From 9d307b838aa50386ef96ded646405c07722decb7 Mon Sep 17 00:00:00 2001 From: ened Date: Sun, 21 Sep 2025 16:35:17 +0900 Subject: [PATCH] Update 2025-09-21 4800 investor --- .../20250825/top30-atvtr-20250825-090002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-091002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-092002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-093001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-094002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-095002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-100002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-101002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-102002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-103002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-104001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-105002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-110002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-111002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-112001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-113001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-114002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-115001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-120002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-121001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-122002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-123002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-124002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-125002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-130002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-131002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-132002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-133002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-134001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-135002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-140002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-141002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-142002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-143001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-144001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-145002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-150002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-151002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-152002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-153001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-154001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-155002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-160002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-161001.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-162002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-163002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-164002.csv | 31 +++++++++++++++++++ .../20250825/top30-atvtr-20250825-165002.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-090001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-091001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-092000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-093000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-094001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-095000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-100000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-101001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-102000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-103000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-104000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-105000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-110000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-111000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-112000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-113000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-114001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-115000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-120001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-121000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-122001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-123001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-124001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-125001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-130001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-131001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-132000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-133000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-134000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-135000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-140000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-141000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-142000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-143000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-144000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-145001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-150001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-151001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-152000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-153000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-154000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-155000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-160001.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-161000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-162000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-163000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-164000.csv | 31 +++++++++++++++++++ top30/20250825/top30-av-20250825-165000.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-090001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-091001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-092001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-093000.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-094001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-095001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-100001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-101001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-102001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-103001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-104001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-105001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-110001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-111001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-112001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-113001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-114001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-115001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-120001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-121001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-122001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-123001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-124001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-125001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-130001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-131001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-132001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-133001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-134001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-135001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-140001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-141001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-142001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-143001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-144001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-145001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-150001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-151001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-152001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-153001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-154001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-155001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-160001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-161000.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-162001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-163001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-164001.csv | 31 +++++++++++++++++++ top30/20250825/top30-avtr-20250825-165001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-090002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-091002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-092001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-093001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-094002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-095002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-100002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-101002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-102001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-103001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-104001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-105001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-110001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-111001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-112001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-113001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-114002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-115001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-120002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-121001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-122002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-123002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-124002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-125002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-130002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-131002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-132001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-133001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-134001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-135001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-140001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-141001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-142001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-143001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-144001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-145002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-150002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-151002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-152001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-153001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-154001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-155002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-160002.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-161001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-162001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-163001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-164001.csv | 31 +++++++++++++++++++ top30/20250825/top30-tv-20250825-165001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-090001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-091001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-092001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-093000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-094001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-095001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-100001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-101001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-102001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-103001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-104000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-105001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-110001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-111001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-112001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-113000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-114001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-115000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-120001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-121000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-122001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-123001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-124001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-125001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-130001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-131001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-132001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-133001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-134000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-135001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-140001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-141001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-142001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-143000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-144000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-145001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-150001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-151001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-152001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-153000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-154000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-155001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-160001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-161000.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-162001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-163001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-164001.csv | 31 +++++++++++++++++++ top30/20250825/top30-vir-20250825-165001.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-090002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-091001.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-092001.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-093002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-094001.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-095002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-100002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-101002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-102002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-103002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-104002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-105001.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-110001.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-111002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-112002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-113002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-114002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-115002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-120002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-121002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-122002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-123002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-124002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-125002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-130002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-131002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-132002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-133002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-134002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-135002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-140002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-141002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-142002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-143002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-144002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-145002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-150002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-151002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-152002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-153002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-154002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-155002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-160001.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-161001.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-162001.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-163001.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-164002.csv | 31 +++++++++++++++++++ .../20250826/top30-atvtr-20250826-165002.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-090000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-091000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-092000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-093001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-094000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-095000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-100000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-101001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-102001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-103001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-104000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-105000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-110000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-111000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-112000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-113000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-114000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-115000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-120000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-121000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-122000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-123000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-124000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-125000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-130000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-131000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-132000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-133001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-134001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-135000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-140001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-141000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-142000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-143000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-144000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-145000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-150001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-151001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-152000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-153001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-154000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-155000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-160000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-161000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-162000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-163000.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-164001.csv | 31 +++++++++++++++++++ top30/20250826/top30-av-20250826-165000.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-090001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-091001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-092000.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-093001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-094001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-095001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-100001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-101001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-102001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-103001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-104001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-105001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-110001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-111001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-112001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-113001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-114001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-115001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-120001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-121001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-122001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-123001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-124001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-125001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-130001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-131001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-132001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-133001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-134001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-135001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-140001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-141001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-142001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-143001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-144001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-145001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-150001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-151001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-152001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-153001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-154001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-155001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-160001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-161001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-162001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-163001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-164001.csv | 31 +++++++++++++++++++ top30/20250826/top30-avtr-20250826-165001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-090002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-091001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-092001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-093002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-094001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-095001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-100001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-101002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-102002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-103002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-104001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-105001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-110001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-111001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-112001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-113002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-114002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-115001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-120001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-121001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-122001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-123001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-124001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-125001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-130001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-131001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-132002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-133002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-134002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-135002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-140002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-141001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-142001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-143001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-144001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-145001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-150002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-151002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-152002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-153002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-154002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-155001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-160001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-161001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-162001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-163001.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-164002.csv | 31 +++++++++++++++++++ top30/20250826/top30-tv-20250826-165002.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-090001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-091000.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-092000.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-093001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-094000.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-095001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-100001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-101001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-102001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-103001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-104000.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-105001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-110000.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-111001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-112001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-113001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-114001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-115001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-120001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-121001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-122001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-123001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-124001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-125001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-130000.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-131001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-132001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-133001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-134001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-135001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-140001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-141001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-142001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-143001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-144001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-145001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-150001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-151001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-152001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-153001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-154001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-155001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-160000.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-161000.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-162000.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-163000.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-164001.csv | 31 +++++++++++++++++++ top30/20250826/top30-vir-20250826-165001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-090001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-091001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-092001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-093001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-094002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-095001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-100002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-101002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-102001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-103002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-104001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-105001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-110001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-111002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-112002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-113001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-114002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-115001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-120001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-121001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-122002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-123002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-124002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-125002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-130002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-131002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-132001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-133002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-134002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-135002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-140001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-141001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-142001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-143001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-144002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-145001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-150002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-151001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-152001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-153001.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-154002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-155002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-160002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-161002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-162002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-163002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-164002.csv | 31 +++++++++++++++++++ .../20250827/top30-atvtr-20250827-165002.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-090000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-091000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-092000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-093000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-094000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-095000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-100000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-101000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-102000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-103000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-104000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-105000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-110000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-111000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-112000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-113000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-114000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-115000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-120000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-121000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-122001.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-123000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-124000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-125000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-130000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-131000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-132000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-133001.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-134001.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-135001.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-140000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-141000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-142000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-143000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-144001.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-145000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-150001.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-151000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-152000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-153000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-154001.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-155000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-160000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-161000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-162000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-163000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-164000.csv | 31 +++++++++++++++++++ top30/20250827/top30-av-20250827-165000.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-090001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-091001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-092001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-093001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-094001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-095001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-100001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-101001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-102001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-103001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-104000.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-105001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-110001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-111001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-112001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-113001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-114001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-115001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-120001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-121001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-122001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-123001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-124001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-125001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-130001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-131001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-132001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-133001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-134001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-135001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-140000.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-141001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-142001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-143000.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-144001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-145000.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-150001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-151001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-152001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-153001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-154001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-155001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-160001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-161001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-162001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-163001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-164001.csv | 31 +++++++++++++++++++ top30/20250827/top30-avtr-20250827-165001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-090001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-091001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-092001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-093001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-094001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-095001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-100001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-101001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-102001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-103001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-104001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-105001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-110001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-111001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-112001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-113001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-114001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-115001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-120001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-121001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-122002.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-123002.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-124001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-125001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-130001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-131001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-132001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-133002.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-134002.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-135002.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-140001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-141001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-142001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-143001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-144002.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-145001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-150002.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-151001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-152001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-153001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-154002.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-155002.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-160001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-161001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-162001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-163001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-164001.csv | 31 +++++++++++++++++++ top30/20250827/top30-tv-20250827-165001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-090000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-091000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-092000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-093000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-094001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-095001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-100001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-101001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-102000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-103001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-104000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-105000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-110000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-111001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-112001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-113000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-114001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-115000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-120000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-121000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-122001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-123001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-124001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-125001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-130001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-131001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-132000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-133001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-134001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-135001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-140000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-141000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-142000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-143000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-144001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-145000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-150001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-151000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-152000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-153000.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-154001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-155001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-160001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-161001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-162001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-163001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-164001.csv | 31 +++++++++++++++++++ top30/20250827/top30-vir-20250827-165001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-090001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-091002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-092002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-093002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-094002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-095002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-100001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-101001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-102001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-103001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-104002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-105002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-110002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-111001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-112001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-113001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-114002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-115001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-120001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-121001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-122002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-123001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-124002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-125001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-130002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-131002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-132002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-133001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-134002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-135001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-140001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-141002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-142002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-143002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-144002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-145002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-150002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-151001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-152001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-153002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-154002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-155002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-160002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-161002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-162002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-163001.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-164002.csv | 31 +++++++++++++++++++ .../20250828/top30-atvtr-20250828-165002.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-090000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-091000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-092000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-093000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-094000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-095000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-100000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-101000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-102000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-103000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-104000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-105000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-110000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-111000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-112000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-113000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-114000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-115000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-120000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-121000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-122001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-123000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-124001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-125000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-130000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-131000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-132000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-133000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-134001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-135000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-140000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-141001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-142001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-143001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-144001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-145001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-150001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-151000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-152000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-153001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-154001.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-155000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-160000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-161000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-162000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-163000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-164000.csv | 31 +++++++++++++++++++ top30/20250828/top30-av-20250828-165000.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-090001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-091001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-092001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-093001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-094001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-095001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-100001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-101001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-102001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-103001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-104001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-105001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-110001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-111001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-112001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-113001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-114001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-115001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-120000.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-121001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-122001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-123000.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-124001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-125001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-130001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-131001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-132001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-133001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-134001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-135001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-140001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-141001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-142001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-143001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-144001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-145001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-150001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-151000.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-152000.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-153001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-154001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-155001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-160001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-161001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-162001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-163001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-164001.csv | 31 +++++++++++++++++++ top30/20250828/top30-avtr-20250828-165001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-090001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-091001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-092001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-093001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-094001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-095001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-100001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-101001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-102001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-103001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-104001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-105001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-110001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-111001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-112001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-113001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-114001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-115001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-120001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-121001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-122002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-123001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-124002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-125001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-130001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-131001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-132001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-133001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-134002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-135001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-140001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-141002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-142002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-143002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-144002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-145002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-150002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-151001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-152001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-153002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-154002.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-155001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-160001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-161001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-162001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-163001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-164001.csv | 31 +++++++++++++++++++ top30/20250828/top30-tv-20250828-165001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-090000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-091001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-092001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-093001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-094001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-095001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-100000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-101000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-102000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-103000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-104001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-105001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-110001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-111000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-112000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-113000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-114000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-115000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-120000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-121000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-122001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-123000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-124001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-125000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-130000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-131001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-132001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-133000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-134001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-135000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-140000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-141001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-142001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-143001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-144001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-145001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-150001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-151000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-152000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-153001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-154001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-155001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-160001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-161001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-162001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-163000.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-164001.csv | 31 +++++++++++++++++++ top30/20250828/top30-vir-20250828-165001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-090002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-091002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-092002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-093002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-094002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-095002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-100002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-101002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-102002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-103002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-104001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-105001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-110001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-111002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-112002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-113002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-114002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-115002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-120001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-121001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-122002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-123002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-124001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-125001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-130002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-131002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-132002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-133001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-134002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-135002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-140002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-141002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-142002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-143001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-144002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-145002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-150002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-151002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-152002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-153002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-154002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-155002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-160001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-161001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-162001.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-163002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-164002.csv | 31 +++++++++++++++++++ .../20250829/top30-atvtr-20250829-165001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-090000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-091001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-092001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-093000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-094001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-095000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-100000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-101000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-102000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-103000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-104000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-105000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-110000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-111000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-112000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-113000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-114000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-115000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-120000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-121000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-122001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-123000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-124000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-125000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-130001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-131001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-132001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-133000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-134000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-135000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-140000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-141000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-142000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-143000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-144000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-145000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-150000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-151001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-152001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-153001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-154001.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-155000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-160000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-161000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-162000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-163000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-164000.csv | 31 +++++++++++++++++++ top30/20250829/top30-av-20250829-165000.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-090001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-091001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-092001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-093001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-094001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-095001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-100001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-101001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-102001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-103001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-104001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-105001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-110001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-111001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-112001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-113001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-114001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-115001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-120001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-121001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-122001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-123001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-124001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-125001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-130001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-131001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-132001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-133001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-134001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-135001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-140001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-141001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-142001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-143001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-144001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-145001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-150001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-151001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-152001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-153001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-154001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-155001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-160001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-161001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-162001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-163001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-164001.csv | 31 +++++++++++++++++++ top30/20250829/top30-avtr-20250829-165001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-090001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-091002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-092002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-093001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-094002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-095002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-100001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-101001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-102001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-103001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-104001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-105001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-110001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-111001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-112001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-113001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-114001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-115001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-120001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-121001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-122002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-123001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-124001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-125001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-130002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-131002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-132002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-133001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-134001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-135001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-140001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-141001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-142001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-143001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-144001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-145001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-150001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-151002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-152002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-153002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-154002.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-155001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-160001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-161001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-162001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-163001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-164001.csv | 31 +++++++++++++++++++ top30/20250829/top30-tv-20250829-165001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-090001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-091001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-092001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-093001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-094001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-095001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-100001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-101001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-102001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-103001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-104001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-105001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-110000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-111001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-112001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-113000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-114001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-115001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-120000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-121000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-122001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-123001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-124000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-125000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-130001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-131001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-132001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-133000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-134001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-135001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-140001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-141001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-142001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-143000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-144001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-145001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-150001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-151001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-152001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-153001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-154001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-155001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-160000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-161000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-162000.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-163001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-164001.csv | 31 +++++++++++++++++++ top30/20250829/top30-vir-20250829-165000.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-090001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-091002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-092002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-093002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-094001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-095001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-100001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-101002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-102001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-103001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-104001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-105002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-110002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-111002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-112002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-113002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-114001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-115001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-120001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-121001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-122001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-123001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-124002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-125002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-130002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-131001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-132001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-133001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-134001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-135001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-140001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-141001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-142001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-143001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-144001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-145002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-150002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-151002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-152002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-153002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-154002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-155002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-160001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-161002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-162002.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-163001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-164001.csv | 31 +++++++++++++++++++ .../20250901/top30-atvtr-20250901-165002.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-090000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-091000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-092001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-093000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-094000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-095000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-100000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-101001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-102000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-103000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-104000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-105000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-110000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-111001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-112001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-113001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-114000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-115000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-120000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-121000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-122000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-123000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-124001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-125000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-130001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-131000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-132000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-133000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-134000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-135000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-140000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-141000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-142000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-143000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-144000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-145001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-150001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-151001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-152001.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-153000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-154000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-155000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-160000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-161000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-162000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-163000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-164000.csv | 31 +++++++++++++++++++ top30/20250901/top30-av-20250901-165001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-090000.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-091001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-092001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-093001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-094001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-095001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-100001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-101002.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-102001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-103000.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-104000.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-105001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-110001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-111001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-112001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-113001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-114001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-115001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-120001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-121001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-122001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-123001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-124001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-125001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-130001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-131001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-132001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-133000.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-134001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-135001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-140001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-141001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-142001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-143001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-144000.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-145001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-150001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-151001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-152001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-153001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-154001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-155001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-160001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-161001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-162001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-163001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-164001.csv | 31 +++++++++++++++++++ top30/20250901/top30-avtr-20250901-165001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-090001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-091002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-092002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-093001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-094001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-095001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-100001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-101002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-102001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-103001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-104001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-105002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-110002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-111002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-112002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-113002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-114001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-115001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-120001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-121001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-122001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-123001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-124002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-125002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-130002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-131001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-132001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-133001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-134001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-135001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-140001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-141001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-142001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-143001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-144001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-145002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-150002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-151002.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-152001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-153001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-154001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-155001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-160001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-161001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-162001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-163001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-164001.csv | 31 +++++++++++++++++++ top30/20250901/top30-tv-20250901-165002.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-090000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-091001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-092001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-093001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-094000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-095000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-100000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-101001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-102000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-103000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-104000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-105001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-110001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-111001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-112001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-113001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-114000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-115000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-120000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-121000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-122000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-123000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-124001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-125001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-130001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-131000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-132000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-133000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-134000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-135000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-140000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-141000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-142000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-143000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-144000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-145001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-150001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-151001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-152001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-153001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-154001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-155001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-160000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-161001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-162001.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-163000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-164000.csv | 31 +++++++++++++++++++ top30/20250901/top30-vir-20250901-165001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-090002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-091002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-092002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-093002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-094002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-095001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-100001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-101001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-102001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-103001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-104002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-105002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-110002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-111002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-112002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-113002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-114002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-115002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-120002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-121002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-122002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-123002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-124002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-125002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-130002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-131002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-132002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-133002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-134001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-135001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-140001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-141002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-142002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-143002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-144001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-145001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-150001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-151001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-152001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-153002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-154002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-155002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-160002.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-161001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-162001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-163001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-164001.csv | 31 +++++++++++++++++++ .../20250902/top30-atvtr-20250902-165001.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-090000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-091000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-092001.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-093001.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-094001.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-095000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-100000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-101000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-102000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-103000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-104000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-105000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-110000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-111000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-112001.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-113001.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-114000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-115000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-120000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-121000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-122000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-123000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-124000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-125000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-130000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-131000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-132000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-133000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-134000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-135000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-140000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-141000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-142000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-143000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-144000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-145000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-150000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-151000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-152000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-153001.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-154001.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-155000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-160000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-161000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-162000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-163000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-164000.csv | 31 +++++++++++++++++++ top30/20250902/top30-av-20250902-165000.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-090001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-091001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-092001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-093001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-094001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-095000.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-100000.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-101001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-102001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-103001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-104001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-105001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-110001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-111001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-112001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-113001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-114001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-115001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-120001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-121001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-122001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-123001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-124001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-125001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-130001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-131001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-132001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-133001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-134001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-135001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-140001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-141001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-142001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-143001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-144001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-145001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-150000.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-151001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-152001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-153001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-154001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-155001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-160001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-161001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-162001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-163001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-164001.csv | 31 +++++++++++++++++++ top30/20250902/top30-avtr-20250902-165001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-090001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-091001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-092002.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-093002.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-094002.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-095001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-100001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-101001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-102001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-103001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-104001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-105001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-110001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-111002.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-112002.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-113002.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-114001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-115001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-120002.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-121001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-122001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-123001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-124001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-125001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-130001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-131001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-132001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-133001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-134001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-135001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-140001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-141001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-142001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-143001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-144001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-145001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-150001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-151001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-152001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-153002.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-154002.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-155001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-160001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-161001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-162001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-163001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-164001.csv | 31 +++++++++++++++++++ top30/20250902/top30-tv-20250902-165001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-090001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-091001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-092001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-093001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-094001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-095000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-100000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-101000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-102000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-103000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-104001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-105001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-110001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-111001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-112001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-113001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-114001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-115001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-120001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-121001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-122001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-123001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-124001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-125001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-130001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-131001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-132001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-133001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-134001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-135000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-140000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-141001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-142001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-143001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-144000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-145000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-150000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-151000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-152000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-153001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-154001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-155001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-160001.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-161000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-162000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-163000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-164000.csv | 31 +++++++++++++++++++ top30/20250902/top30-vir-20250902-165000.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-090002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-091002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-092001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-093002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-094002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-095002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-100001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-101001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-102001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-103001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-104001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-105001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-110002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-111001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-112001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-113001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-114002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-115002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-120002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-121002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-122001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-123001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-124001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-125001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-130001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-131002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-132001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-133001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-134002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-135002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-140002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-141002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-142002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-143001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-144001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-145001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-150001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-151001.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-152002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-153002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-154002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-155002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-160002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-161002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-162002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-163002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-164002.csv | 31 +++++++++++++++++++ .../20250903/top30-atvtr-20250903-165001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-090000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-091000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-092000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-093000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-094001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-095001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-100000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-101000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-102000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-103000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-104000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-105000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-110001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-111000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-112000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-113000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-114001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-115001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-120001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-121001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-122000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-123000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-124000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-125000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-130000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-131000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-132000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-133000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-134001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-135000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-140000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-141000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-142000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-143000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-144000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-145000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-150000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-151000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-152001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-153001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-154001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-155000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-160001.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-161000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-162000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-163000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-164000.csv | 31 +++++++++++++++++++ top30/20250903/top30-av-20250903-165000.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-090001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-091001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-092000.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-093001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-094001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-095002.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-100001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-101001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-102000.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-103000.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-104001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-105001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-110001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-111001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-112001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-113000.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-114001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-115001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-120001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-121002.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-122001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-123001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-124001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-125001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-130001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-131001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-132001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-133000.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-134001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-135001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-140001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-141001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-142001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-143001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-144001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-145001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-150001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-151001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-152001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-153001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-154001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-155001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-160001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-161001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-162001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-163001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-164001.csv | 31 +++++++++++++++++++ top30/20250903/top30-avtr-20250903-165001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-090001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-091001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-092001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-093002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-094002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-095002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-100001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-101001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-102001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-103001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-104001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-105001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-110002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-111001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-112001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-113001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-114002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-115002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-120002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-121002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-122001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-123001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-124001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-125001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-130001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-131001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-132001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-133001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-134002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-135001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-140001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-141001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-142001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-143001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-144001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-145001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-150001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-151001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-152002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-153002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-154002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-155001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-160002.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-161001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-162001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-163001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-164001.csv | 31 +++++++++++++++++++ top30/20250903/top30-tv-20250903-165001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-090001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-091001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-092000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-093001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-094001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-095001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-100000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-101000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-102000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-103000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-104000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-105000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-110001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-111000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-112000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-113000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-114001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-115001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-120001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-121001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-122000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-123000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-124000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-125000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-130000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-131001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-132000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-133000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-134001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-135001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-140001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-141001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-142001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-143001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-144000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-145000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-150000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-151000.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-152001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-153001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-154001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-155001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-160001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-161001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-162001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-163001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-164001.csv | 31 +++++++++++++++++++ top30/20250903/top30-vir-20250903-165000.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-090001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-091001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-092001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-093001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-094001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-095001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-100001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-101001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-102001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-103001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-104001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-105002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-110002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-111002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-112002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-113002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-114002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-115002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-120002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-121002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-122001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-123001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-124001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-125001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-130001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-131002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-132002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-133002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-134002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-135002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-140001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-141001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-142001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-143002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-144002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-145002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-150001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-151001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-152001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-153001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-154001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-155001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-160002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-161002.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-162001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-163001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-164001.csv | 31 +++++++++++++++++++ .../20250904/top30-atvtr-20250904-165002.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-090000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-091000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-092000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-093000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-094000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-095000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-100000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-101000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-102000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-103000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-104000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-105001.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-110000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-111000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-112000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-113000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-114000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-115000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-120000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-121000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-122000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-123000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-124000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-125000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-130000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-131000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-132000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-133000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-134001.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-135001.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-140000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-141000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-142000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-143001.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-144001.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-145001.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-150000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-151000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-152000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-153000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-154000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-155000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-160001.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-161001.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-162000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-163000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-164000.csv | 31 +++++++++++++++++++ top30/20250904/top30-av-20250904-165001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-090001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-091001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-092000.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-093001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-094001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-095001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-100001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-101001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-102001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-103001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-104000.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-105001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-110001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-111001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-112001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-113001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-114001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-115001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-120001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-121001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-122001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-123001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-124001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-125001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-130001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-131001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-132001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-133001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-134001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-135001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-140000.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-141001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-142001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-143001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-144001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-145001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-150001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-151001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-152001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-153001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-154001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-155000.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-160001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-161001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-162001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-163001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-164001.csv | 31 +++++++++++++++++++ top30/20250904/top30-avtr-20250904-165001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-090001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-091001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-092001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-093001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-094001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-095001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-100001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-101001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-102001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-103001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-104001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-105002.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-110001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-111001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-112001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-113001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-114001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-115002.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-120001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-121001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-122001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-123001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-124001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-125001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-130001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-131001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-132002.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-133001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-134002.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-135002.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-140001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-141001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-142001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-143002.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-144002.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-145002.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-150001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-151001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-152001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-153001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-154001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-155001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-160002.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-161002.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-162001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-163001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-164001.csv | 31 +++++++++++++++++++ top30/20250904/top30-tv-20250904-165002.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-090000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-091000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-092000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-093000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-094000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-095000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-100000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-101000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-102000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-103000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-104000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-105001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-110001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-111001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-112001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-113001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-114001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-115001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-120001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-121001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-122001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-123000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-124000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-125000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-130001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-131001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-132001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-133001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-134001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-135001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-140000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-141000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-142000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-143001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-144001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-145001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-150000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-151000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-152000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-153000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-154000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-155000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-160001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-161001.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-162000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-163000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-164000.csv | 31 +++++++++++++++++++ top30/20250904/top30-vir-20250904-165001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-090001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-091002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-092002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-093002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-094002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-095002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-100002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-101002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-102002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-103002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-104002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-105001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-110002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-111001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-112001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-113002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-114002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-115002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-120002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-121002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-122002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-123002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-124002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-125001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-130001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-131001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-132001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-133001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-134001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-135002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-140001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-141002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-142002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-143002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-144001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-145001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-150001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-151001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-152001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-153002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-154002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-155002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-160002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-161002.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-162001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-163001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-164001.csv | 31 +++++++++++++++++++ .../20250905/top30-atvtr-20250905-165001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-090000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-091001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-092001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-093001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-094000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-095000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-100000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-101000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-102000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-103000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-104001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-105000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-110001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-111000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-112000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-113000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-114001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-115001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-120000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-121001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-122001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-123001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-124001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-125000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-130000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-131000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-132000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-133000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-134000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-135000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-140000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-141000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-142000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-143001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-144000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-145000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-150000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-151000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-152000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-153001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-154001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-155001.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-160000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-161000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-162000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-163000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-164000.csv | 31 +++++++++++++++++++ top30/20250905/top30-av-20250905-165000.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-090001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-091001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-092001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-093001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-094001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-095001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-100001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-101001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-102001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-103001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-104001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-105000.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-110001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-111000.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-112000.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-113001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-114001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-115001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-120001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-121001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-122001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-123001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-124002.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-125000.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-130001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-131001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-132001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-133001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-134001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-135001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-140001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-141001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-142001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-143001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-144001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-145001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-150001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-151000.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-152001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-153001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-154002.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-155001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-160001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-161001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-162001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-163001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-164001.csv | 31 +++++++++++++++++++ top30/20250905/top30-avtr-20250905-165001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-090001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-091002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-092002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-093001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-094002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-095002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-100001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-101001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-102001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-103001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-104002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-105001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-110002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-111001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-112001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-113002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-114002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-115002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-120002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-121002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-122002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-123002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-124002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-125001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-130001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-131001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-132001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-133001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-134001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-135001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-140001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-141001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-142002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-143002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-144001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-145001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-150001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-151001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-152001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-153002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-154002.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-155001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-160001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-161001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-162001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-163001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-164001.csv | 31 +++++++++++++++++++ top30/20250905/top30-tv-20250905-165001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-090000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-091001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-092001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-093001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-094001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-095001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-100001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-101001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-102001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-103001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-104001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-105000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-110001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-111000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-112000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-113001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-114001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-115001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-120001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-121001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-122001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-123001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-124001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-125000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-130000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-131000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-132000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-133000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-134000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-135001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-140000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-141001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-142001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-143001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-144000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-145000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-150000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-151000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-152000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-153001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-154001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-155001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-160001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-161001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-162001.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-163000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-164000.csv | 31 +++++++++++++++++++ top30/20250905/top30-vir-20250905-165000.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-090001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-091001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-092001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-093001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-094001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-095001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-100002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-101002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-102001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-103001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-104002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-105002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-110002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-111002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-112002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-113002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-114002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-115001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-120002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-121002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-122002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-123002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-124001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-125001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-130001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-131002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-132001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-133001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-134001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-135001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-140001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-141001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-142001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-143001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-144001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-145001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-150002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-151001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-152001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-153001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-154001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-155001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-160002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-161002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-162001.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-163002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-164002.csv | 31 +++++++++++++++++++ .../20250908/top30-atvtr-20250908-165002.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-090000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-091000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-092000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-093000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-094000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-095000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-100000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-101000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-102000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-103000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-104001.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-105001.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-110001.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-111000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-112000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-113000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-114000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-115000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-120000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-121000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-122000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-123001.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-124000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-125000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-130000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-131000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-132000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-133000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-134000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-135000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-140000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-141000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-142000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-143000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-144000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-145000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-150001.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-151000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-152000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-153000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-154000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-155000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-160001.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-161001.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-162000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-163001.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-164000.csv | 31 +++++++++++++++++++ top30/20250908/top30-av-20250908-165000.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-090001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-091001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-092001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-093001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-094001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-095001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-100001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-101001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-102001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-103001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-104001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-105001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-110001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-111001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-112001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-113001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-114001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-115001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-120001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-121001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-122001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-123001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-124001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-125001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-130001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-131001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-132001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-133001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-134001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-135001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-140001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-141000.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-142000.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-143001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-144001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-145000.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-150002.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-151001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-152000.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-153000.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-154001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-155000.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-160001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-161001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-162000.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-163001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-164001.csv | 31 +++++++++++++++++++ top30/20250908/top30-avtr-20250908-165001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-090001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-091001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-092001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-093001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-094001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-095001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-100001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-101001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-102001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-103001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-104002.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-105002.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-110002.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-111001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-112002.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-113001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-114001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-115001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-120001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-121001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-122002.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-123002.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-124001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-125001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-130001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-131001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-132001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-133001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-134001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-135001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-140001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-141001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-142001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-143001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-144001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-145001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-150002.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-151001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-152001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-153001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-154001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-155001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-160002.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-161002.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-162001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-163002.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-164001.csv | 31 +++++++++++++++++++ top30/20250908/top30-tv-20250908-165001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-090000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-091000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-092000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-093000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-094000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-095000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-100001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-101001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-102001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-103000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-104001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-105001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-110001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-111001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-112001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-113001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-114001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-115000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-120001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-121001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-122001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-123001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-124000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-125000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-130000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-131001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-132000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-133000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-134001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-135000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-140000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-141000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-142000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-143000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-144000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-145000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-150001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-151000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-152000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-153000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-154000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-155000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-160001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-161001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-162000.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-163001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-164001.csv | 31 +++++++++++++++++++ top30/20250908/top30-vir-20250908-165001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-090002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-091002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-092002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-093002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-094002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-095001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-100001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-101002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-102002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-103002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-104002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-105002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-110002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-111001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-112002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-113002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-114002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-115002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-120001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-121001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-122002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-123002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-124001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-125001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-130002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-131002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-132002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-133002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-134002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-135002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-140002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-141002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-142001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-143002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-144002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-145002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-150002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-151002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-152001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-153002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-154002.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-155001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-160001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-161001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-162001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-163001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-164001.csv | 31 +++++++++++++++++++ .../20250909/top30-atvtr-20250909-165002.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-090001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-091001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-092000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-093000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-094001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-095000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-100000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-101000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-102001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-103000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-104000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-105000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-110000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-111000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-112001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-113001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-114001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-115001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-120000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-121000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-122001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-123000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-124000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-125000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-130001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-131001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-132001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-133000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-134000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-135000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-140000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-141001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-142000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-143001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-144001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-145001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-150001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-151001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-152000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-153001.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-154000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-155000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-160000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-161000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-162000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-163000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-164000.csv | 31 +++++++++++++++++++ top30/20250909/top30-av-20250909-165001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-090001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-091001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-092001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-093001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-094002.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-095001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-100001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-101001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-102001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-103001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-104001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-105001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-110001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-111000.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-112001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-113001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-114001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-115001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-120000.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-121001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-122001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-123001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-124000.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-125001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-130001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-131001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-132001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-133001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-134001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-135001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-140001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-141001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-142001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-143001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-144001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-145001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-150001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-151001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-152000.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-153001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-154001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-155001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-160001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-161001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-162001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-163001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-164001.csv | 31 +++++++++++++++++++ top30/20250909/top30-avtr-20250909-165001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-090002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-091002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-092001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-093002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-094002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-095001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-100001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-101002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-102002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-103001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-104002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-105001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-110001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-111001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-112002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-113002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-114002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-115002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-120001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-121001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-122002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-123002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-124001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-125001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-130002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-131002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-132002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-133001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-134001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-135001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-140002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-141002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-142001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-143002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-144002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-145002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-150002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-151002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-152001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-153002.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-154001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-155001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-160001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-161001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-162001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-163001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-164001.csv | 31 +++++++++++++++++++ top30/20250909/top30-tv-20250909-165002.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-090001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-091001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-092001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-093001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-094001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-095000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-100000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-101001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-102001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-103001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-104001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-105001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-110001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-111000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-112001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-113001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-114001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-115001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-120000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-121000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-122001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-123001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-124000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-125000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-130001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-131001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-132001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-133001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-134001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-135001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-140001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-141001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-142000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-143001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-144001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-145001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-150001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-151001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-152000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-153001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-154001.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-155000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-160000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-161000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-162000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-163000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-164000.csv | 31 +++++++++++++++++++ top30/20250909/top30-vir-20250909-165001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-090001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-091001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-092001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-093002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-094002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-095002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-100002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-101002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-102001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-103001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-104002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-105002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-110002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-111001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-112001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-113002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-114002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-115002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-120002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-121001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-122001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-123001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-124001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-125001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-130001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-131001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-132001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-133002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-134002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-135002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-140001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-141001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-142001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-143001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-144002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-145002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-150002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-151002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-152002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-153002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-154002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-155002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-160002.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-161001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-162001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-163001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-164001.csv | 31 +++++++++++++++++++ .../20250910/top30-atvtr-20250910-165001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-090000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-091000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-092000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-093001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-094001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-095001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-100001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-101001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-102000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-103000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-104001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-105001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-110001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-111000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-112000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-113001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-114001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-115001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-120001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-121000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-122000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-123000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-124000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-125000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-130000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-131000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-132000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-133001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-134000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-135000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-140000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-141000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-142000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-143000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-144001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-145001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-150001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-151000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-152001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-153001.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-154000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-155000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-160000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-161000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-162000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-163000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-164000.csv | 31 +++++++++++++++++++ top30/20250910/top30-av-20250910-165000.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-090001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-091001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-092000.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-093001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-094001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-095001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-100001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-101001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-102001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-103001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-104001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-105001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-110001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-111001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-112001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-113001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-114001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-115001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-120002.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-121001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-122001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-123001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-124001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-125001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-130001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-131000.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-132000.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-133001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-134001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-135001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-140001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-141001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-142001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-143000.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-144001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-145001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-150001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-151001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-152001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-153001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-154001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-155001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-160001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-161001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-162001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-163001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-164001.csv | 31 +++++++++++++++++++ top30/20250910/top30-avtr-20250910-165001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-090001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-091001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-092001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-093002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-094002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-095002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-100002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-101002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-102001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-103001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-104002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-105002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-110002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-111001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-112001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-113002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-114002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-115002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-120002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-121001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-122001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-123001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-124001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-125001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-130001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-131001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-132001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-133002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-134001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-135001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-140001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-141001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-142001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-143001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-144002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-145002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-150002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-151002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-152002.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-153001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-154001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-155001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-160001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-161001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-162001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-163001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-164001.csv | 31 +++++++++++++++++++ top30/20250910/top30-tv-20250910-165001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-090000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-091000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-092000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-093001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-094001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-095001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-100001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-101001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-102000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-103000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-104001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-105001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-110001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-111000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-112000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-113001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-114001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-115001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-120001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-121000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-122000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-123000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-124000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-125000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-130000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-131000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-132000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-133001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-134001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-135001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-140000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-141000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-142000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-143000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-144001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-145001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-150001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-151001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-152001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-153001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-154001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-155001.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-160000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-161000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-162000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-163000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-164000.csv | 31 +++++++++++++++++++ top30/20250910/top30-vir-20250910-165000.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-090002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-091002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-092002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-093001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-094002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-095002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-100002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-101002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-102002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-103002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-104002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-105003.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-110002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-111002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-112001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-113001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-114002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-115001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-120001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-121001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-122002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-123002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-124001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-125001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-130001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-131001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-132002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-133002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-134002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-135002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-140002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-141002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-142002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-143002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-144002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-145001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-150001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-151001.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-152002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-153002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-154002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-155002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-160002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-161002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-162002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-163002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-164002.csv | 31 +++++++++++++++++++ .../20250911/top30-atvtr-20250911-165002.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-090000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-091000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-092000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-093000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-094000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-095000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-100000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-101001.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-102000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-103000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-104000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-105000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-110000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-111000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-112000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-113000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-114000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-115000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-120000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-121000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-122000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-123000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-124000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-125000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-130000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-131000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-132001.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-133001.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-134000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-135000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-140000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-141000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-142001.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-143001.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-144000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-145000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-150000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-151000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-152000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-153000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-154001.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-155000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-160000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-161001.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-162001.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-163001.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-164000.csv | 31 +++++++++++++++++++ top30/20250911/top30-av-20250911-165000.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-090001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-091001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-092001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-093001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-094001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-095001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-100001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-101001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-102001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-103001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-104001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-105001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-110001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-111001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-112001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-113001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-114001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-115001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-120001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-121001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-122001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-123001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-124001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-125001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-130001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-131001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-132001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-133001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-134001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-135001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-140001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-141001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-142001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-143001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-144001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-145001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-150001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-151001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-152001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-153001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-154001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-155001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-160001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-161001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-162001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-163001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-164001.csv | 31 +++++++++++++++++++ top30/20250911/top30-avtr-20250911-165001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-090001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-091001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-092001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-093001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-094001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-095001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-100001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-101002.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-102001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-103001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-104001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-105001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-110001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-111001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-112001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-113001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-114001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-115001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-120001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-121001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-122001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-123001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-124001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-125001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-130001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-131001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-132002.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-133002.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-134001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-135001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-140001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-141002.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-142002.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-143002.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-144001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-145001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-150001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-151001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-152001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-153001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-154001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-155001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-160002.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-161002.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-162002.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-163002.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-164001.csv | 31 +++++++++++++++++++ top30/20250911/top30-tv-20250911-165001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-090001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-091001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-092001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-093000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-094001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-095001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-100001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-101001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-102001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-103001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-104001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-105001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-110001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-111001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-112000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-113000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-114001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-115000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-120000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-121000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-122001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-123001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-124001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-125000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-130000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-131000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-132001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-133001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-134001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-135001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-140001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-141001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-142001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-143001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-144001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-145000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-150000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-151000.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-152001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-153001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-154001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-155001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-160001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-161001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-162001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-163001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-164001.csv | 31 +++++++++++++++++++ top30/20250911/top30-vir-20250911-165001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-090001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-091001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-092001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-093002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-094002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-095002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-100002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-101002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-102002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-103002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-104001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-105001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-110001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-111002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-112001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-113001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-114001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-115001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-120001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-121001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-122002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-123001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-124001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-125001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-130001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-131001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-132002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-133002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-134002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-135002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-140001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-141001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-142002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-143002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-144002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-145001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-150002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-151001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-152001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-153002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-154002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-155002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-160002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-161002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-162002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-163002.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-164001.csv | 31 +++++++++++++++++++ .../20250912/top30-atvtr-20250912-165001.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-090000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-091000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-092000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-093001.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-094001.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-095000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-100000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-101000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-102001.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-103001.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-104000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-105000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-110000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-111000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-112000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-113000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-114000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-115000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-120000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-121000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-122000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-123000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-124000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-125000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-130000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-131000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-132001.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-133001.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-134001.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-135000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-140000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-141000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-142000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-143000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-144000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-145000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-150000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-151000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-152000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-153000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-154000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-155000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-160000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-161001.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-162000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-163000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-164000.csv | 31 +++++++++++++++++++ top30/20250912/top30-av-20250912-165000.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-090001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-091001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-092000.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-093001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-094001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-095001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-100001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-101001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-102001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-103001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-104001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-105001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-110001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-111001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-112001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-113001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-114000.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-115001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-120001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-121001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-122001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-123001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-124001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-125001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-130001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-131001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-132001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-133001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-134001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-135001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-140001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-141001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-142001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-143001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-144001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-145001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-150001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-151001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-152001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-153001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-154001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-155001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-160001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-161001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-162001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-163001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-164001.csv | 31 +++++++++++++++++++ top30/20250912/top30-avtr-20250912-165001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-090001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-091001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-092001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-093002.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-094002.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-095001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-100001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-101001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-102002.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-103002.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-104001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-105001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-110001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-111001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-112001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-113001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-114001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-115001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-120001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-121001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-122001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-123001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-124001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-125001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-130001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-131001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-132002.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-133002.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-134002.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-135001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-140001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-141001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-142001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-143001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-144001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-145001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-150001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-151001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-152001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-153001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-154001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-155001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-160001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-161001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-162001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-163001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-164001.csv | 31 +++++++++++++++++++ top30/20250912/top30-tv-20250912-165001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-090000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-091000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-092000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-093001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-094001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-095001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-100001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-101001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-102001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-103001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-104000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-105000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-110001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-111001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-112000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-113000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-114000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-115000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-120000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-121000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-122001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-123000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-124000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-125000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-130000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-131000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-132001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-133001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-134001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-135000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-140000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-141000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-142000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-143001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-144000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-145000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-150001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-151000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-152000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-153000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-154001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-155001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-160001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-161001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-162001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-163001.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-164000.csv | 31 +++++++++++++++++++ top30/20250912/top30-vir-20250912-165000.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-090001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-091001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-092002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-093002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-094002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-095002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-100001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-101002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-102002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-103002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-104002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-105001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-110001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-111001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-112001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-113001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-114002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-115001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-120002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-121001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-122001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-123001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-124002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-125002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-130002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-131002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-132002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-133002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-134001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-135001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-140001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-141002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-142001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-143002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-144002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-145001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-150001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-151002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-152001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-153001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-154001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-155001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-160001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-161001.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-162002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-163002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-164002.csv | 31 +++++++++++++++++++ .../20250915/top30-atvtr-20250915-165001.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-090000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-091000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-092001.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-093000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-094000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-095000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-100000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-101000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-102000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-103000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-104000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-105000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-110000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-111000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-112000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-113000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-114000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-115000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-120001.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-121000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-122000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-123000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-124000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-125000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-130000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-131000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-132000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-133000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-134000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-135000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-140000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-141000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-142000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-143000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-144000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-145000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-150000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-151000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-152000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-153000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-154000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-155000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-160000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-161000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-162000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-163000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-164000.csv | 31 +++++++++++++++++++ top30/20250915/top30-av-20250915-165000.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-090001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-091001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-092001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-093001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-094001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-095001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-100001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-101001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-102001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-103001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-104001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-105001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-110001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-111001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-112001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-113001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-114001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-115001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-120001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-121000.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-122001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-123001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-124001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-125001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-130001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-131001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-132001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-133001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-134001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-135001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-140001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-141001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-142001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-143001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-144001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-145001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-150001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-151001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-152001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-153001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-154001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-155001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-160001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-161000.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-162001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-163001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-164001.csv | 31 +++++++++++++++++++ top30/20250915/top30-avtr-20250915-165001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-090001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-091001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-092002.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-093001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-094001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-095001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-100001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-101001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-102001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-103001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-104001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-105001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-110001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-111001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-112001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-113001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-114001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-115001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-120002.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-121001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-122001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-123001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-124001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-125001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-130001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-131001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-132001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-133001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-134001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-135001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-140001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-141001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-142001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-143001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-144001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-145001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-150001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-151001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-152001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-153001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-154001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-155001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-160001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-161001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-162001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-163001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-164001.csv | 31 +++++++++++++++++++ top30/20250915/top30-tv-20250915-165001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-090000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-091000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-092001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-093001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-094001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-095001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-100000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-101000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-102001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-103001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-104001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-105000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-110000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-111000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-112000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-113000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-114001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-115000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-120001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-121000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-122000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-123000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-124000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-125001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-130001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-131001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-132001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-133001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-134000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-135000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-140000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-141001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-142000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-143001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-144001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-145000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-150000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-151001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-152001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-153000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-154000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-155000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-160000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-161000.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-162001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-163001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-164001.csv | 31 +++++++++++++++++++ top30/20250915/top30-vir-20250915-165001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-090001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-091002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-092002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-093002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-094001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-095001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-100001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-101001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-102001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-103001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-104001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-105001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-110001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-111001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-112001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-113001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-114001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-115002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-120002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-121001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-122002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-123002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-124002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-125001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-130002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-131001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-132001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-133001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-134002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-135002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-140002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-141001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-142002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-143002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-144002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-145002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-150002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-151002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-152002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-153002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-154002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-155002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-160002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-161002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-162002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-163001.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-164002.csv | 31 +++++++++++++++++++ .../20250916/top30-atvtr-20250916-165002.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-090000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-091000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-092000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-093000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-094000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-095000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-100000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-101000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-102000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-103000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-104000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-105000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-110000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-111000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-112000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-113000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-114000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-115001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-120001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-121000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-122001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-123001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-124001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-125000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-130000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-131000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-132000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-133000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-134001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-135000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-140000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-141000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-142001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-143001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-144000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-145000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-150000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-151001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-152001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-153000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-154001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-155000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-160000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-161000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-162000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-163000.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-164001.csv | 31 +++++++++++++++++++ top30/20250916/top30-av-20250916-165001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-090001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-091001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-092001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-093001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-094001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-095001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-100001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-101001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-102001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-103000.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-104000.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-105001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-110001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-111001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-112001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-113001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-114001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-115001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-120001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-121000.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-122001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-123001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-124001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-125000.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-130001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-131001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-132001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-133001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-134001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-135001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-140001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-141000.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-142001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-143001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-144001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-145001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-150001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-151001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-152001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-153001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-154001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-155001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-160001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-161001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-162001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-163001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-164001.csv | 31 +++++++++++++++++++ top30/20250916/top30-avtr-20250916-165001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-090001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-091001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-092001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-093001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-094001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-095001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-100001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-101001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-102001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-103001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-104001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-105001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-110001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-111001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-112001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-113001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-114001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-115002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-120002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-121001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-122002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-123002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-124002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-125001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-130001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-131001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-132001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-133001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-134002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-135001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-140001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-141001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-142002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-143002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-144001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-145001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-150001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-151002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-152002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-153001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-154002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-155001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-160001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-161001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-162001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-163001.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-164002.csv | 31 +++++++++++++++++++ top30/20250916/top30-tv-20250916-165002.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-090000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-091001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-092001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-093001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-094000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-095000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-100000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-101000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-102000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-103000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-104000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-105000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-110000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-111000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-112000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-113000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-114000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-115001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-120001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-121000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-122001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-123001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-124001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-125000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-130001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-131000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-132000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-133000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-134001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-135001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-140001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-141000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-142001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-143001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-144001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-145001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-150001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-151001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-152001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-153001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-154001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-155001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-160001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-161001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-162001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-163000.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-164001.csv | 31 +++++++++++++++++++ top30/20250916/top30-vir-20250916-165001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-090002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-091002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-092002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-093002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-094002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-095002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-100002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-101002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-102002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-103002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-104001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-105002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-110002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-111002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-112002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-113002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-114002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-115002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-120001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-121001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-122001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-123001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-124002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-125002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-130001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-131001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-132001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-133001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-134002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-135001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-140002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-141002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-142002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-143002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-144001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-145002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-150002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-151002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-152002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-153001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-154001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-155002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-160002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-161002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-162001.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-163002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-164002.csv | 31 +++++++++++++++++++ .../20250917/top30-atvtr-20250917-165001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-090000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-091000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-092001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-093001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-094000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-095000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-100000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-101001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-102000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-103001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-104000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-105000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-110001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-111000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-112001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-113000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-114001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-115001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-120000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-121000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-122000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-123000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-124001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-125001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-130000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-131000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-132000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-133000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-134001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-135000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-140000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-141001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-142000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-143000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-144000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-145000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-150000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-151000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-152000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-153000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-154000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-155001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-160000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-161000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-162000.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-163001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-164001.csv | 31 +++++++++++++++++++ top30/20250917/top30-av-20250917-165000.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-090001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-091001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-092001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-093001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-094001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-095001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-100001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-101001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-102001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-103001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-104001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-105001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-110001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-111001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-112001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-113001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-114001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-115001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-120001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-121001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-122001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-123001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-124001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-125001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-130001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-131001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-132000.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-133001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-134001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-135000.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-140001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-141001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-142001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-143001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-144001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-145001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-150001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-151001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-152001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-153001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-154000.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-155001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-160001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-161001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-162000.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-163001.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-164002.csv | 31 +++++++++++++++++++ top30/20250917/top30-avtr-20250917-165000.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-090001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-091002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-092002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-093002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-094002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-095001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-100001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-101002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-102002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-103002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-104001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-105002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-110002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-111001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-112002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-113002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-114002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-115002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-120001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-121001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-122001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-123001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-124002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-125002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-130001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-131001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-132001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-133001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-134002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-135001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-140001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-141002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-142001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-143001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-144001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-145001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-150001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-151001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-152001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-153001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-154001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-155002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-160002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-161001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-162001.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-163002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-164002.csv | 31 +++++++++++++++++++ top30/20250917/top30-tv-20250917-165001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-090001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-091001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-092001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-093001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-094001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-095001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-100001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-101001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-102001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-103001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-104000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-105001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-110001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-111001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-112001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-113001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-114001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-115001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-120000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-121000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-122000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-123000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-124001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-125001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-130000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-131000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-132000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-133000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-134001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-135000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-140001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-141001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-142001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-143001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-144000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-145000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-150001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-151001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-152001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-153000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-154000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-155001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-160001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-161001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-162000.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-163001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-164001.csv | 31 +++++++++++++++++++ top30/20250917/top30-vir-20250917-165000.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-090002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-091002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-092002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-093001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-094002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-095001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-100001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-101002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-102001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-103001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-104002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-105001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-110001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-111001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-112002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-113002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-114001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-115002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-120001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-121002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-122001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-123001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-124001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-125001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-130002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-131002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-132002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-133002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-134002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-135002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-140002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-141002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-142002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-143002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-144001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-145001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-150002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-151002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-152002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-153002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-154002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-155001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-160001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-161001.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-162002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-163002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-164002.csv | 31 +++++++++++++++++++ .../20250918/top30-atvtr-20250918-165002.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-090001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-091001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-092001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-093000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-094001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-095000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-100000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-101001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-102000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-103000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-104001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-105000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-110000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-111000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-112001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-113000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-114000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-115000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-120000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-121001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-122000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-123000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-124000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-125000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-130000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-131001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-132001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-133001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-134001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-135001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-140001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-141001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-142001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-143000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-144000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-145000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-150000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-151000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-152000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-153000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-154000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-155000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-160000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-161000.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-162001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-163001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-164001.csv | 31 +++++++++++++++++++ top30/20250918/top30-av-20250918-165000.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-090001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-091001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-092002.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-093001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-094001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-095000.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-100001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-101001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-102000.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-103000.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-104002.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-105001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-110001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-111000.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-112001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-113001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-114001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-115001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-120001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-121001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-122001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-123001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-124001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-125001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-130001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-131001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-132001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-133001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-134001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-135001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-140001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-141001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-142001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-143001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-144001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-145001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-150001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-151001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-152001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-153001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-154001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-155001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-160001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-161000.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-162001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-163001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-164001.csv | 31 +++++++++++++++++++ top30/20250918/top30-avtr-20250918-165001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-090002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-091002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-092002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-093001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-094002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-095001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-100001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-101002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-102001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-103001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-104002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-105001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-110001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-111001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-112002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-113001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-114001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-115001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-120001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-121002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-122001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-123001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-124001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-125001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-130001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-131002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-132002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-133002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-134002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-135002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-140002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-141002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-142002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-143001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-144001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-145001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-150001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-151001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-152001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-153001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-154001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-155001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-160001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-161001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-162002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-163002.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-164001.csv | 31 +++++++++++++++++++ top30/20250918/top30-tv-20250918-165001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-090001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-091001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-092001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-093000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-094001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-095000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-100000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-101001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-102000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-103000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-104001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-105000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-110000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-111000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-112001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-113001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-114000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-115001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-120000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-121001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-122000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-123000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-124000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-125000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-130001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-131001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-132001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-133001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-134001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-135001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-140001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-141001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-142001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-143001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-144000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-145000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-150001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-151001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-152001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-153001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-154000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-155000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-160000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-161000.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-162001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-163001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-164001.csv | 31 +++++++++++++++++++ top30/20250918/top30-vir-20250918-165001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-090001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-091001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-092001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-093002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-094002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-095002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-100002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-101002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-102002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-103002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-104002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-105002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-110002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-111002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-112002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-113002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-114002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-115002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-120002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-121002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-122002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-123001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-124002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-125002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-130002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-131001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-132001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-133002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-134002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-135001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-140001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-141001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-142001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-143001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-144001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-145001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-150002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-151002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-152002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-153001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-154001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-155001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-160001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-161001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-162001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-163001.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-164002.csv | 31 +++++++++++++++++++ .../20250919/top30-atvtr-20250919-165001.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-090000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-091000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-092000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-093001.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-094000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-095000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-100000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-101000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-102000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-103000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-104000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-105000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-110000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-111000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-112000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-113000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-114000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-115001.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-120000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-121000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-122000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-123000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-124001.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-125001.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-130001.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-131000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-132000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-133000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-134000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-135000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-140000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-141000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-142000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-143000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-144000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-145000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-150001.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-151000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-152000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-153000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-154000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-155000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-160000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-161000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-162000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-163000.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-164001.csv | 31 +++++++++++++++++++ top30/20250919/top30-av-20250919-165000.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-090001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-091001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-092000.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-093001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-094001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-095001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-100001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-101001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-102001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-103001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-104001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-105001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-110001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-111001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-112001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-113001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-114001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-115001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-120001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-121001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-122001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-123001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-124001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-125001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-130001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-131001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-132001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-133001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-134001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-135001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-140001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-141001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-142001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-143001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-144001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-145001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-150001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-151001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-152001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-153001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-154001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-155001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-160001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-161001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-162001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-163000.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-164001.csv | 31 +++++++++++++++++++ top30/20250919/top30-avtr-20250919-165000.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-090001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-091001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-092001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-093002.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-094001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-095001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-100002.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-101001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-102001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-103002.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-104001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-105001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-110001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-111001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-112001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-113001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-114001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-115002.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-120002.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-121001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-122001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-123001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-124002.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-125002.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-130002.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-131001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-132001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-133001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-134001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-135001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-140001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-141001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-142001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-143001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-144001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-145001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-150002.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-151001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-152001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-153001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-154001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-155001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-160001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-161001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-162001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-163001.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-164002.csv | 31 +++++++++++++++++++ top30/20250919/top30-tv-20250919-165001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-090000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-091000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-092000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-093001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-094001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-095001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-100001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-101001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-102001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-103001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-104001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-105001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-110001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-111001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-112001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-113001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-114001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-115001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-120001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-121001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-122001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-123000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-124001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-125001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-130001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-131000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-132000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-133000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-134001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-135000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-140000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-141000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-142000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-143000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-144000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-145000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-150001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-151001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-152001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-153000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-154000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-155000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-160000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-161000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-162000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-163000.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-164001.csv | 31 +++++++++++++++++++ top30/20250919/top30-vir-20250919-165000.csv | 31 +++++++++++++++++++ 4800 files changed, 148800 insertions(+) create mode 100644 top30/20250825/top30-atvtr-20250825-090002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-091002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-092002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-093001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-094002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-095002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-100002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-101002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-102002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-103002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-104001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-105002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-110002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-111002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-112001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-113001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-114002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-115001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-120002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-121001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-122002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-123002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-124002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-125002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-130002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-131002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-132002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-133002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-134001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-135002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-140002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-141002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-142002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-143001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-144001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-145002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-150002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-151002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-152002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-153001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-154001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-155002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-160002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-161001.csv create mode 100644 top30/20250825/top30-atvtr-20250825-162002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-163002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-164002.csv create mode 100644 top30/20250825/top30-atvtr-20250825-165002.csv create mode 100644 top30/20250825/top30-av-20250825-090001.csv create mode 100644 top30/20250825/top30-av-20250825-091001.csv create mode 100644 top30/20250825/top30-av-20250825-092000.csv create mode 100644 top30/20250825/top30-av-20250825-093000.csv create mode 100644 top30/20250825/top30-av-20250825-094001.csv create mode 100644 top30/20250825/top30-av-20250825-095000.csv create mode 100644 top30/20250825/top30-av-20250825-100000.csv create mode 100644 top30/20250825/top30-av-20250825-101001.csv create mode 100644 top30/20250825/top30-av-20250825-102000.csv create mode 100644 top30/20250825/top30-av-20250825-103000.csv create mode 100644 top30/20250825/top30-av-20250825-104000.csv create mode 100644 top30/20250825/top30-av-20250825-105000.csv create mode 100644 top30/20250825/top30-av-20250825-110000.csv create mode 100644 top30/20250825/top30-av-20250825-111000.csv create mode 100644 top30/20250825/top30-av-20250825-112000.csv create mode 100644 top30/20250825/top30-av-20250825-113000.csv create mode 100644 top30/20250825/top30-av-20250825-114001.csv create mode 100644 top30/20250825/top30-av-20250825-115000.csv create mode 100644 top30/20250825/top30-av-20250825-120001.csv create mode 100644 top30/20250825/top30-av-20250825-121000.csv create mode 100644 top30/20250825/top30-av-20250825-122001.csv create mode 100644 top30/20250825/top30-av-20250825-123001.csv create mode 100644 top30/20250825/top30-av-20250825-124001.csv create mode 100644 top30/20250825/top30-av-20250825-125001.csv create mode 100644 top30/20250825/top30-av-20250825-130001.csv create mode 100644 top30/20250825/top30-av-20250825-131001.csv create mode 100644 top30/20250825/top30-av-20250825-132000.csv create mode 100644 top30/20250825/top30-av-20250825-133000.csv create mode 100644 top30/20250825/top30-av-20250825-134000.csv create mode 100644 top30/20250825/top30-av-20250825-135000.csv create mode 100644 top30/20250825/top30-av-20250825-140000.csv create mode 100644 top30/20250825/top30-av-20250825-141000.csv create mode 100644 top30/20250825/top30-av-20250825-142000.csv create mode 100644 top30/20250825/top30-av-20250825-143000.csv create mode 100644 top30/20250825/top30-av-20250825-144000.csv create mode 100644 top30/20250825/top30-av-20250825-145001.csv create mode 100644 top30/20250825/top30-av-20250825-150001.csv create mode 100644 top30/20250825/top30-av-20250825-151001.csv create mode 100644 top30/20250825/top30-av-20250825-152000.csv create mode 100644 top30/20250825/top30-av-20250825-153000.csv create mode 100644 top30/20250825/top30-av-20250825-154000.csv create mode 100644 top30/20250825/top30-av-20250825-155000.csv create mode 100644 top30/20250825/top30-av-20250825-160001.csv create mode 100644 top30/20250825/top30-av-20250825-161000.csv create mode 100644 top30/20250825/top30-av-20250825-162000.csv create mode 100644 top30/20250825/top30-av-20250825-163000.csv create mode 100644 top30/20250825/top30-av-20250825-164000.csv create mode 100644 top30/20250825/top30-av-20250825-165000.csv create mode 100644 top30/20250825/top30-avtr-20250825-090001.csv create mode 100644 top30/20250825/top30-avtr-20250825-091001.csv create mode 100644 top30/20250825/top30-avtr-20250825-092001.csv create mode 100644 top30/20250825/top30-avtr-20250825-093000.csv create mode 100644 top30/20250825/top30-avtr-20250825-094001.csv create mode 100644 top30/20250825/top30-avtr-20250825-095001.csv create mode 100644 top30/20250825/top30-avtr-20250825-100001.csv create mode 100644 top30/20250825/top30-avtr-20250825-101001.csv create mode 100644 top30/20250825/top30-avtr-20250825-102001.csv create mode 100644 top30/20250825/top30-avtr-20250825-103001.csv create mode 100644 top30/20250825/top30-avtr-20250825-104001.csv create mode 100644 top30/20250825/top30-avtr-20250825-105001.csv create mode 100644 top30/20250825/top30-avtr-20250825-110001.csv create mode 100644 top30/20250825/top30-avtr-20250825-111001.csv create mode 100644 top30/20250825/top30-avtr-20250825-112001.csv create mode 100644 top30/20250825/top30-avtr-20250825-113001.csv create mode 100644 top30/20250825/top30-avtr-20250825-114001.csv create mode 100644 top30/20250825/top30-avtr-20250825-115001.csv create mode 100644 top30/20250825/top30-avtr-20250825-120001.csv create mode 100644 top30/20250825/top30-avtr-20250825-121001.csv create mode 100644 top30/20250825/top30-avtr-20250825-122001.csv create mode 100644 top30/20250825/top30-avtr-20250825-123001.csv create mode 100644 top30/20250825/top30-avtr-20250825-124001.csv create mode 100644 top30/20250825/top30-avtr-20250825-125001.csv create mode 100644 top30/20250825/top30-avtr-20250825-130001.csv create mode 100644 top30/20250825/top30-avtr-20250825-131001.csv create mode 100644 top30/20250825/top30-avtr-20250825-132001.csv create mode 100644 top30/20250825/top30-avtr-20250825-133001.csv create mode 100644 top30/20250825/top30-avtr-20250825-134001.csv create mode 100644 top30/20250825/top30-avtr-20250825-135001.csv create mode 100644 top30/20250825/top30-avtr-20250825-140001.csv create mode 100644 top30/20250825/top30-avtr-20250825-141001.csv create mode 100644 top30/20250825/top30-avtr-20250825-142001.csv create mode 100644 top30/20250825/top30-avtr-20250825-143001.csv create mode 100644 top30/20250825/top30-avtr-20250825-144001.csv create mode 100644 top30/20250825/top30-avtr-20250825-145001.csv create mode 100644 top30/20250825/top30-avtr-20250825-150001.csv create mode 100644 top30/20250825/top30-avtr-20250825-151001.csv create mode 100644 top30/20250825/top30-avtr-20250825-152001.csv create mode 100644 top30/20250825/top30-avtr-20250825-153001.csv create mode 100644 top30/20250825/top30-avtr-20250825-154001.csv create mode 100644 top30/20250825/top30-avtr-20250825-155001.csv create mode 100644 top30/20250825/top30-avtr-20250825-160001.csv create mode 100644 top30/20250825/top30-avtr-20250825-161000.csv create mode 100644 top30/20250825/top30-avtr-20250825-162001.csv create mode 100644 top30/20250825/top30-avtr-20250825-163001.csv create mode 100644 top30/20250825/top30-avtr-20250825-164001.csv create mode 100644 top30/20250825/top30-avtr-20250825-165001.csv create mode 100644 top30/20250825/top30-tv-20250825-090002.csv create mode 100644 top30/20250825/top30-tv-20250825-091002.csv create mode 100644 top30/20250825/top30-tv-20250825-092001.csv create mode 100644 top30/20250825/top30-tv-20250825-093001.csv create mode 100644 top30/20250825/top30-tv-20250825-094002.csv create mode 100644 top30/20250825/top30-tv-20250825-095002.csv create mode 100644 top30/20250825/top30-tv-20250825-100002.csv create mode 100644 top30/20250825/top30-tv-20250825-101002.csv create mode 100644 top30/20250825/top30-tv-20250825-102001.csv create mode 100644 top30/20250825/top30-tv-20250825-103001.csv create mode 100644 top30/20250825/top30-tv-20250825-104001.csv create mode 100644 top30/20250825/top30-tv-20250825-105001.csv create mode 100644 top30/20250825/top30-tv-20250825-110001.csv create mode 100644 top30/20250825/top30-tv-20250825-111001.csv create mode 100644 top30/20250825/top30-tv-20250825-112001.csv create mode 100644 top30/20250825/top30-tv-20250825-113001.csv create mode 100644 top30/20250825/top30-tv-20250825-114002.csv create mode 100644 top30/20250825/top30-tv-20250825-115001.csv create mode 100644 top30/20250825/top30-tv-20250825-120002.csv create mode 100644 top30/20250825/top30-tv-20250825-121001.csv create mode 100644 top30/20250825/top30-tv-20250825-122002.csv create mode 100644 top30/20250825/top30-tv-20250825-123002.csv create mode 100644 top30/20250825/top30-tv-20250825-124002.csv create mode 100644 top30/20250825/top30-tv-20250825-125002.csv create mode 100644 top30/20250825/top30-tv-20250825-130002.csv create mode 100644 top30/20250825/top30-tv-20250825-131002.csv create mode 100644 top30/20250825/top30-tv-20250825-132001.csv create mode 100644 top30/20250825/top30-tv-20250825-133001.csv create mode 100644 top30/20250825/top30-tv-20250825-134001.csv create mode 100644 top30/20250825/top30-tv-20250825-135001.csv create mode 100644 top30/20250825/top30-tv-20250825-140001.csv create mode 100644 top30/20250825/top30-tv-20250825-141001.csv create mode 100644 top30/20250825/top30-tv-20250825-142001.csv create mode 100644 top30/20250825/top30-tv-20250825-143001.csv create mode 100644 top30/20250825/top30-tv-20250825-144001.csv create mode 100644 top30/20250825/top30-tv-20250825-145002.csv create mode 100644 top30/20250825/top30-tv-20250825-150002.csv create mode 100644 top30/20250825/top30-tv-20250825-151002.csv create mode 100644 top30/20250825/top30-tv-20250825-152001.csv create mode 100644 top30/20250825/top30-tv-20250825-153001.csv create mode 100644 top30/20250825/top30-tv-20250825-154001.csv create mode 100644 top30/20250825/top30-tv-20250825-155002.csv create mode 100644 top30/20250825/top30-tv-20250825-160002.csv create mode 100644 top30/20250825/top30-tv-20250825-161001.csv create mode 100644 top30/20250825/top30-tv-20250825-162001.csv create mode 100644 top30/20250825/top30-tv-20250825-163001.csv create mode 100644 top30/20250825/top30-tv-20250825-164001.csv create mode 100644 top30/20250825/top30-tv-20250825-165001.csv create mode 100644 top30/20250825/top30-vir-20250825-090001.csv create mode 100644 top30/20250825/top30-vir-20250825-091001.csv create mode 100644 top30/20250825/top30-vir-20250825-092001.csv create mode 100644 top30/20250825/top30-vir-20250825-093000.csv create mode 100644 top30/20250825/top30-vir-20250825-094001.csv create mode 100644 top30/20250825/top30-vir-20250825-095001.csv create mode 100644 top30/20250825/top30-vir-20250825-100001.csv create mode 100644 top30/20250825/top30-vir-20250825-101001.csv create mode 100644 top30/20250825/top30-vir-20250825-102001.csv create mode 100644 top30/20250825/top30-vir-20250825-103001.csv create mode 100644 top30/20250825/top30-vir-20250825-104000.csv create mode 100644 top30/20250825/top30-vir-20250825-105001.csv create mode 100644 top30/20250825/top30-vir-20250825-110001.csv create mode 100644 top30/20250825/top30-vir-20250825-111001.csv create mode 100644 top30/20250825/top30-vir-20250825-112001.csv create mode 100644 top30/20250825/top30-vir-20250825-113000.csv create mode 100644 top30/20250825/top30-vir-20250825-114001.csv create mode 100644 top30/20250825/top30-vir-20250825-115000.csv create mode 100644 top30/20250825/top30-vir-20250825-120001.csv create mode 100644 top30/20250825/top30-vir-20250825-121000.csv create mode 100644 top30/20250825/top30-vir-20250825-122001.csv create mode 100644 top30/20250825/top30-vir-20250825-123001.csv create mode 100644 top30/20250825/top30-vir-20250825-124001.csv create mode 100644 top30/20250825/top30-vir-20250825-125001.csv create mode 100644 top30/20250825/top30-vir-20250825-130001.csv create mode 100644 top30/20250825/top30-vir-20250825-131001.csv create mode 100644 top30/20250825/top30-vir-20250825-132001.csv create mode 100644 top30/20250825/top30-vir-20250825-133001.csv create mode 100644 top30/20250825/top30-vir-20250825-134000.csv create mode 100644 top30/20250825/top30-vir-20250825-135001.csv create mode 100644 top30/20250825/top30-vir-20250825-140001.csv create mode 100644 top30/20250825/top30-vir-20250825-141001.csv create mode 100644 top30/20250825/top30-vir-20250825-142001.csv create mode 100644 top30/20250825/top30-vir-20250825-143000.csv create mode 100644 top30/20250825/top30-vir-20250825-144000.csv create mode 100644 top30/20250825/top30-vir-20250825-145001.csv create mode 100644 top30/20250825/top30-vir-20250825-150001.csv create mode 100644 top30/20250825/top30-vir-20250825-151001.csv create mode 100644 top30/20250825/top30-vir-20250825-152001.csv create mode 100644 top30/20250825/top30-vir-20250825-153000.csv create mode 100644 top30/20250825/top30-vir-20250825-154000.csv create mode 100644 top30/20250825/top30-vir-20250825-155001.csv create mode 100644 top30/20250825/top30-vir-20250825-160001.csv create mode 100644 top30/20250825/top30-vir-20250825-161000.csv create mode 100644 top30/20250825/top30-vir-20250825-162001.csv create mode 100644 top30/20250825/top30-vir-20250825-163001.csv create mode 100644 top30/20250825/top30-vir-20250825-164001.csv create mode 100644 top30/20250825/top30-vir-20250825-165001.csv create mode 100644 top30/20250826/top30-atvtr-20250826-090002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-091001.csv create mode 100644 top30/20250826/top30-atvtr-20250826-092001.csv create mode 100644 top30/20250826/top30-atvtr-20250826-093002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-094001.csv create mode 100644 top30/20250826/top30-atvtr-20250826-095002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-100002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-101002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-102002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-103002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-104002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-105001.csv create mode 100644 top30/20250826/top30-atvtr-20250826-110001.csv create mode 100644 top30/20250826/top30-atvtr-20250826-111002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-112002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-113002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-114002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-115002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-120002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-121002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-122002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-123002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-124002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-125002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-130002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-131002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-132002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-133002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-134002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-135002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-140002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-141002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-142002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-143002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-144002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-145002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-150002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-151002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-152002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-153002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-154002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-155002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-160001.csv create mode 100644 top30/20250826/top30-atvtr-20250826-161001.csv create mode 100644 top30/20250826/top30-atvtr-20250826-162001.csv create mode 100644 top30/20250826/top30-atvtr-20250826-163001.csv create mode 100644 top30/20250826/top30-atvtr-20250826-164002.csv create mode 100644 top30/20250826/top30-atvtr-20250826-165002.csv create mode 100644 top30/20250826/top30-av-20250826-090000.csv create mode 100644 top30/20250826/top30-av-20250826-091000.csv create mode 100644 top30/20250826/top30-av-20250826-092000.csv create mode 100644 top30/20250826/top30-av-20250826-093001.csv create mode 100644 top30/20250826/top30-av-20250826-094000.csv create mode 100644 top30/20250826/top30-av-20250826-095000.csv create mode 100644 top30/20250826/top30-av-20250826-100000.csv create mode 100644 top30/20250826/top30-av-20250826-101001.csv create mode 100644 top30/20250826/top30-av-20250826-102001.csv create mode 100644 top30/20250826/top30-av-20250826-103001.csv create mode 100644 top30/20250826/top30-av-20250826-104000.csv create mode 100644 top30/20250826/top30-av-20250826-105000.csv create mode 100644 top30/20250826/top30-av-20250826-110000.csv create mode 100644 top30/20250826/top30-av-20250826-111000.csv create mode 100644 top30/20250826/top30-av-20250826-112000.csv create mode 100644 top30/20250826/top30-av-20250826-113000.csv create mode 100644 top30/20250826/top30-av-20250826-114000.csv create mode 100644 top30/20250826/top30-av-20250826-115000.csv create mode 100644 top30/20250826/top30-av-20250826-120000.csv create mode 100644 top30/20250826/top30-av-20250826-121000.csv create mode 100644 top30/20250826/top30-av-20250826-122000.csv create mode 100644 top30/20250826/top30-av-20250826-123000.csv create mode 100644 top30/20250826/top30-av-20250826-124000.csv create mode 100644 top30/20250826/top30-av-20250826-125000.csv create mode 100644 top30/20250826/top30-av-20250826-130000.csv create mode 100644 top30/20250826/top30-av-20250826-131000.csv create mode 100644 top30/20250826/top30-av-20250826-132000.csv create mode 100644 top30/20250826/top30-av-20250826-133001.csv create mode 100644 top30/20250826/top30-av-20250826-134001.csv create mode 100644 top30/20250826/top30-av-20250826-135000.csv create mode 100644 top30/20250826/top30-av-20250826-140001.csv create mode 100644 top30/20250826/top30-av-20250826-141000.csv create mode 100644 top30/20250826/top30-av-20250826-142000.csv create mode 100644 top30/20250826/top30-av-20250826-143000.csv create mode 100644 top30/20250826/top30-av-20250826-144000.csv create mode 100644 top30/20250826/top30-av-20250826-145000.csv create mode 100644 top30/20250826/top30-av-20250826-150001.csv create mode 100644 top30/20250826/top30-av-20250826-151001.csv create mode 100644 top30/20250826/top30-av-20250826-152000.csv create mode 100644 top30/20250826/top30-av-20250826-153001.csv create mode 100644 top30/20250826/top30-av-20250826-154000.csv create mode 100644 top30/20250826/top30-av-20250826-155000.csv create mode 100644 top30/20250826/top30-av-20250826-160000.csv create mode 100644 top30/20250826/top30-av-20250826-161000.csv create mode 100644 top30/20250826/top30-av-20250826-162000.csv create mode 100644 top30/20250826/top30-av-20250826-163000.csv create mode 100644 top30/20250826/top30-av-20250826-164001.csv create mode 100644 top30/20250826/top30-av-20250826-165000.csv create mode 100644 top30/20250826/top30-avtr-20250826-090001.csv create mode 100644 top30/20250826/top30-avtr-20250826-091001.csv create mode 100644 top30/20250826/top30-avtr-20250826-092000.csv create mode 100644 top30/20250826/top30-avtr-20250826-093001.csv create mode 100644 top30/20250826/top30-avtr-20250826-094001.csv create mode 100644 top30/20250826/top30-avtr-20250826-095001.csv create mode 100644 top30/20250826/top30-avtr-20250826-100001.csv create mode 100644 top30/20250826/top30-avtr-20250826-101001.csv create mode 100644 top30/20250826/top30-avtr-20250826-102001.csv create mode 100644 top30/20250826/top30-avtr-20250826-103001.csv create mode 100644 top30/20250826/top30-avtr-20250826-104001.csv create mode 100644 top30/20250826/top30-avtr-20250826-105001.csv create mode 100644 top30/20250826/top30-avtr-20250826-110001.csv create mode 100644 top30/20250826/top30-avtr-20250826-111001.csv create mode 100644 top30/20250826/top30-avtr-20250826-112001.csv create mode 100644 top30/20250826/top30-avtr-20250826-113001.csv create mode 100644 top30/20250826/top30-avtr-20250826-114001.csv create mode 100644 top30/20250826/top30-avtr-20250826-115001.csv create mode 100644 top30/20250826/top30-avtr-20250826-120001.csv create mode 100644 top30/20250826/top30-avtr-20250826-121001.csv create mode 100644 top30/20250826/top30-avtr-20250826-122001.csv create mode 100644 top30/20250826/top30-avtr-20250826-123001.csv create mode 100644 top30/20250826/top30-avtr-20250826-124001.csv create mode 100644 top30/20250826/top30-avtr-20250826-125001.csv create mode 100644 top30/20250826/top30-avtr-20250826-130001.csv create mode 100644 top30/20250826/top30-avtr-20250826-131001.csv create mode 100644 top30/20250826/top30-avtr-20250826-132001.csv create mode 100644 top30/20250826/top30-avtr-20250826-133001.csv create mode 100644 top30/20250826/top30-avtr-20250826-134001.csv create mode 100644 top30/20250826/top30-avtr-20250826-135001.csv create mode 100644 top30/20250826/top30-avtr-20250826-140001.csv create mode 100644 top30/20250826/top30-avtr-20250826-141001.csv create mode 100644 top30/20250826/top30-avtr-20250826-142001.csv create mode 100644 top30/20250826/top30-avtr-20250826-143001.csv create mode 100644 top30/20250826/top30-avtr-20250826-144001.csv create mode 100644 top30/20250826/top30-avtr-20250826-145001.csv create mode 100644 top30/20250826/top30-avtr-20250826-150001.csv create mode 100644 top30/20250826/top30-avtr-20250826-151001.csv create mode 100644 top30/20250826/top30-avtr-20250826-152001.csv create mode 100644 top30/20250826/top30-avtr-20250826-153001.csv create mode 100644 top30/20250826/top30-avtr-20250826-154001.csv create mode 100644 top30/20250826/top30-avtr-20250826-155001.csv create mode 100644 top30/20250826/top30-avtr-20250826-160001.csv create mode 100644 top30/20250826/top30-avtr-20250826-161001.csv create mode 100644 top30/20250826/top30-avtr-20250826-162001.csv create mode 100644 top30/20250826/top30-avtr-20250826-163001.csv create mode 100644 top30/20250826/top30-avtr-20250826-164001.csv create mode 100644 top30/20250826/top30-avtr-20250826-165001.csv create mode 100644 top30/20250826/top30-tv-20250826-090002.csv create mode 100644 top30/20250826/top30-tv-20250826-091001.csv create mode 100644 top30/20250826/top30-tv-20250826-092001.csv create mode 100644 top30/20250826/top30-tv-20250826-093002.csv create mode 100644 top30/20250826/top30-tv-20250826-094001.csv create mode 100644 top30/20250826/top30-tv-20250826-095001.csv create mode 100644 top30/20250826/top30-tv-20250826-100001.csv create mode 100644 top30/20250826/top30-tv-20250826-101002.csv create mode 100644 top30/20250826/top30-tv-20250826-102002.csv create mode 100644 top30/20250826/top30-tv-20250826-103002.csv create mode 100644 top30/20250826/top30-tv-20250826-104001.csv create mode 100644 top30/20250826/top30-tv-20250826-105001.csv create mode 100644 top30/20250826/top30-tv-20250826-110001.csv create mode 100644 top30/20250826/top30-tv-20250826-111001.csv create mode 100644 top30/20250826/top30-tv-20250826-112001.csv create mode 100644 top30/20250826/top30-tv-20250826-113002.csv create mode 100644 top30/20250826/top30-tv-20250826-114002.csv create mode 100644 top30/20250826/top30-tv-20250826-115001.csv create mode 100644 top30/20250826/top30-tv-20250826-120001.csv create mode 100644 top30/20250826/top30-tv-20250826-121001.csv create mode 100644 top30/20250826/top30-tv-20250826-122001.csv create mode 100644 top30/20250826/top30-tv-20250826-123001.csv create mode 100644 top30/20250826/top30-tv-20250826-124001.csv create mode 100644 top30/20250826/top30-tv-20250826-125001.csv create mode 100644 top30/20250826/top30-tv-20250826-130001.csv create mode 100644 top30/20250826/top30-tv-20250826-131001.csv create mode 100644 top30/20250826/top30-tv-20250826-132002.csv create mode 100644 top30/20250826/top30-tv-20250826-133002.csv create mode 100644 top30/20250826/top30-tv-20250826-134002.csv create mode 100644 top30/20250826/top30-tv-20250826-135002.csv create mode 100644 top30/20250826/top30-tv-20250826-140002.csv create mode 100644 top30/20250826/top30-tv-20250826-141001.csv create mode 100644 top30/20250826/top30-tv-20250826-142001.csv create mode 100644 top30/20250826/top30-tv-20250826-143001.csv create mode 100644 top30/20250826/top30-tv-20250826-144001.csv create mode 100644 top30/20250826/top30-tv-20250826-145001.csv create mode 100644 top30/20250826/top30-tv-20250826-150002.csv create mode 100644 top30/20250826/top30-tv-20250826-151002.csv create mode 100644 top30/20250826/top30-tv-20250826-152002.csv create mode 100644 top30/20250826/top30-tv-20250826-153002.csv create mode 100644 top30/20250826/top30-tv-20250826-154002.csv create mode 100644 top30/20250826/top30-tv-20250826-155001.csv create mode 100644 top30/20250826/top30-tv-20250826-160001.csv create mode 100644 top30/20250826/top30-tv-20250826-161001.csv create mode 100644 top30/20250826/top30-tv-20250826-162001.csv create mode 100644 top30/20250826/top30-tv-20250826-163001.csv create mode 100644 top30/20250826/top30-tv-20250826-164002.csv create mode 100644 top30/20250826/top30-tv-20250826-165002.csv create mode 100644 top30/20250826/top30-vir-20250826-090001.csv create mode 100644 top30/20250826/top30-vir-20250826-091000.csv create mode 100644 top30/20250826/top30-vir-20250826-092000.csv create mode 100644 top30/20250826/top30-vir-20250826-093001.csv create mode 100644 top30/20250826/top30-vir-20250826-094000.csv create mode 100644 top30/20250826/top30-vir-20250826-095001.csv create mode 100644 top30/20250826/top30-vir-20250826-100001.csv create mode 100644 top30/20250826/top30-vir-20250826-101001.csv create mode 100644 top30/20250826/top30-vir-20250826-102001.csv create mode 100644 top30/20250826/top30-vir-20250826-103001.csv create mode 100644 top30/20250826/top30-vir-20250826-104000.csv create mode 100644 top30/20250826/top30-vir-20250826-105001.csv create mode 100644 top30/20250826/top30-vir-20250826-110000.csv create mode 100644 top30/20250826/top30-vir-20250826-111001.csv create mode 100644 top30/20250826/top30-vir-20250826-112001.csv create mode 100644 top30/20250826/top30-vir-20250826-113001.csv create mode 100644 top30/20250826/top30-vir-20250826-114001.csv create mode 100644 top30/20250826/top30-vir-20250826-115001.csv create mode 100644 top30/20250826/top30-vir-20250826-120001.csv create mode 100644 top30/20250826/top30-vir-20250826-121001.csv create mode 100644 top30/20250826/top30-vir-20250826-122001.csv create mode 100644 top30/20250826/top30-vir-20250826-123001.csv create mode 100644 top30/20250826/top30-vir-20250826-124001.csv create mode 100644 top30/20250826/top30-vir-20250826-125001.csv create mode 100644 top30/20250826/top30-vir-20250826-130000.csv create mode 100644 top30/20250826/top30-vir-20250826-131001.csv create mode 100644 top30/20250826/top30-vir-20250826-132001.csv create mode 100644 top30/20250826/top30-vir-20250826-133001.csv create mode 100644 top30/20250826/top30-vir-20250826-134001.csv create mode 100644 top30/20250826/top30-vir-20250826-135001.csv create mode 100644 top30/20250826/top30-vir-20250826-140001.csv create mode 100644 top30/20250826/top30-vir-20250826-141001.csv create mode 100644 top30/20250826/top30-vir-20250826-142001.csv create mode 100644 top30/20250826/top30-vir-20250826-143001.csv create mode 100644 top30/20250826/top30-vir-20250826-144001.csv create mode 100644 top30/20250826/top30-vir-20250826-145001.csv create mode 100644 top30/20250826/top30-vir-20250826-150001.csv create mode 100644 top30/20250826/top30-vir-20250826-151001.csv create mode 100644 top30/20250826/top30-vir-20250826-152001.csv create mode 100644 top30/20250826/top30-vir-20250826-153001.csv create mode 100644 top30/20250826/top30-vir-20250826-154001.csv create mode 100644 top30/20250826/top30-vir-20250826-155001.csv create mode 100644 top30/20250826/top30-vir-20250826-160000.csv create mode 100644 top30/20250826/top30-vir-20250826-161000.csv create mode 100644 top30/20250826/top30-vir-20250826-162000.csv create mode 100644 top30/20250826/top30-vir-20250826-163000.csv create mode 100644 top30/20250826/top30-vir-20250826-164001.csv create mode 100644 top30/20250826/top30-vir-20250826-165001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-090001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-091001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-092001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-093001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-094002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-095001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-100002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-101002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-102001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-103002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-104001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-105001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-110001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-111002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-112002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-113001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-114002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-115001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-120001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-121001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-122002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-123002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-124002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-125002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-130002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-131002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-132001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-133002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-134002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-135002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-140001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-141001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-142001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-143001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-144002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-145001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-150002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-151001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-152001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-153001.csv create mode 100644 top30/20250827/top30-atvtr-20250827-154002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-155002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-160002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-161002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-162002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-163002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-164002.csv create mode 100644 top30/20250827/top30-atvtr-20250827-165002.csv create mode 100644 top30/20250827/top30-av-20250827-090000.csv create mode 100644 top30/20250827/top30-av-20250827-091000.csv create mode 100644 top30/20250827/top30-av-20250827-092000.csv create mode 100644 top30/20250827/top30-av-20250827-093000.csv create mode 100644 top30/20250827/top30-av-20250827-094000.csv create mode 100644 top30/20250827/top30-av-20250827-095000.csv create mode 100644 top30/20250827/top30-av-20250827-100000.csv create mode 100644 top30/20250827/top30-av-20250827-101000.csv create mode 100644 top30/20250827/top30-av-20250827-102000.csv create mode 100644 top30/20250827/top30-av-20250827-103000.csv create mode 100644 top30/20250827/top30-av-20250827-104000.csv create mode 100644 top30/20250827/top30-av-20250827-105000.csv create mode 100644 top30/20250827/top30-av-20250827-110000.csv create mode 100644 top30/20250827/top30-av-20250827-111000.csv create mode 100644 top30/20250827/top30-av-20250827-112000.csv create mode 100644 top30/20250827/top30-av-20250827-113000.csv create mode 100644 top30/20250827/top30-av-20250827-114000.csv create mode 100644 top30/20250827/top30-av-20250827-115000.csv create mode 100644 top30/20250827/top30-av-20250827-120000.csv create mode 100644 top30/20250827/top30-av-20250827-121000.csv create mode 100644 top30/20250827/top30-av-20250827-122001.csv create mode 100644 top30/20250827/top30-av-20250827-123000.csv create mode 100644 top30/20250827/top30-av-20250827-124000.csv create mode 100644 top30/20250827/top30-av-20250827-125000.csv create mode 100644 top30/20250827/top30-av-20250827-130000.csv create mode 100644 top30/20250827/top30-av-20250827-131000.csv create mode 100644 top30/20250827/top30-av-20250827-132000.csv create mode 100644 top30/20250827/top30-av-20250827-133001.csv create mode 100644 top30/20250827/top30-av-20250827-134001.csv create mode 100644 top30/20250827/top30-av-20250827-135001.csv create mode 100644 top30/20250827/top30-av-20250827-140000.csv create mode 100644 top30/20250827/top30-av-20250827-141000.csv create mode 100644 top30/20250827/top30-av-20250827-142000.csv create mode 100644 top30/20250827/top30-av-20250827-143000.csv create mode 100644 top30/20250827/top30-av-20250827-144001.csv create mode 100644 top30/20250827/top30-av-20250827-145000.csv create mode 100644 top30/20250827/top30-av-20250827-150001.csv create mode 100644 top30/20250827/top30-av-20250827-151000.csv create mode 100644 top30/20250827/top30-av-20250827-152000.csv create mode 100644 top30/20250827/top30-av-20250827-153000.csv create mode 100644 top30/20250827/top30-av-20250827-154001.csv create mode 100644 top30/20250827/top30-av-20250827-155000.csv create mode 100644 top30/20250827/top30-av-20250827-160000.csv create mode 100644 top30/20250827/top30-av-20250827-161000.csv create mode 100644 top30/20250827/top30-av-20250827-162000.csv create mode 100644 top30/20250827/top30-av-20250827-163000.csv create mode 100644 top30/20250827/top30-av-20250827-164000.csv create mode 100644 top30/20250827/top30-av-20250827-165000.csv create mode 100644 top30/20250827/top30-avtr-20250827-090001.csv create mode 100644 top30/20250827/top30-avtr-20250827-091001.csv create mode 100644 top30/20250827/top30-avtr-20250827-092001.csv create mode 100644 top30/20250827/top30-avtr-20250827-093001.csv create mode 100644 top30/20250827/top30-avtr-20250827-094001.csv create mode 100644 top30/20250827/top30-avtr-20250827-095001.csv create mode 100644 top30/20250827/top30-avtr-20250827-100001.csv create mode 100644 top30/20250827/top30-avtr-20250827-101001.csv create mode 100644 top30/20250827/top30-avtr-20250827-102001.csv create mode 100644 top30/20250827/top30-avtr-20250827-103001.csv create mode 100644 top30/20250827/top30-avtr-20250827-104000.csv create mode 100644 top30/20250827/top30-avtr-20250827-105001.csv create mode 100644 top30/20250827/top30-avtr-20250827-110001.csv create mode 100644 top30/20250827/top30-avtr-20250827-111001.csv create mode 100644 top30/20250827/top30-avtr-20250827-112001.csv create mode 100644 top30/20250827/top30-avtr-20250827-113001.csv create mode 100644 top30/20250827/top30-avtr-20250827-114001.csv create mode 100644 top30/20250827/top30-avtr-20250827-115001.csv create mode 100644 top30/20250827/top30-avtr-20250827-120001.csv create mode 100644 top30/20250827/top30-avtr-20250827-121001.csv create mode 100644 top30/20250827/top30-avtr-20250827-122001.csv create mode 100644 top30/20250827/top30-avtr-20250827-123001.csv create mode 100644 top30/20250827/top30-avtr-20250827-124001.csv create mode 100644 top30/20250827/top30-avtr-20250827-125001.csv create mode 100644 top30/20250827/top30-avtr-20250827-130001.csv create mode 100644 top30/20250827/top30-avtr-20250827-131001.csv create mode 100644 top30/20250827/top30-avtr-20250827-132001.csv create mode 100644 top30/20250827/top30-avtr-20250827-133001.csv create mode 100644 top30/20250827/top30-avtr-20250827-134001.csv create mode 100644 top30/20250827/top30-avtr-20250827-135001.csv create mode 100644 top30/20250827/top30-avtr-20250827-140000.csv create mode 100644 top30/20250827/top30-avtr-20250827-141001.csv create mode 100644 top30/20250827/top30-avtr-20250827-142001.csv create mode 100644 top30/20250827/top30-avtr-20250827-143000.csv create mode 100644 top30/20250827/top30-avtr-20250827-144001.csv create mode 100644 top30/20250827/top30-avtr-20250827-145000.csv create mode 100644 top30/20250827/top30-avtr-20250827-150001.csv create mode 100644 top30/20250827/top30-avtr-20250827-151001.csv create mode 100644 top30/20250827/top30-avtr-20250827-152001.csv create mode 100644 top30/20250827/top30-avtr-20250827-153001.csv create mode 100644 top30/20250827/top30-avtr-20250827-154001.csv create mode 100644 top30/20250827/top30-avtr-20250827-155001.csv create mode 100644 top30/20250827/top30-avtr-20250827-160001.csv create mode 100644 top30/20250827/top30-avtr-20250827-161001.csv create mode 100644 top30/20250827/top30-avtr-20250827-162001.csv create mode 100644 top30/20250827/top30-avtr-20250827-163001.csv create mode 100644 top30/20250827/top30-avtr-20250827-164001.csv create mode 100644 top30/20250827/top30-avtr-20250827-165001.csv create mode 100644 top30/20250827/top30-tv-20250827-090001.csv create mode 100644 top30/20250827/top30-tv-20250827-091001.csv create mode 100644 top30/20250827/top30-tv-20250827-092001.csv create mode 100644 top30/20250827/top30-tv-20250827-093001.csv create mode 100644 top30/20250827/top30-tv-20250827-094001.csv create mode 100644 top30/20250827/top30-tv-20250827-095001.csv create mode 100644 top30/20250827/top30-tv-20250827-100001.csv create mode 100644 top30/20250827/top30-tv-20250827-101001.csv create mode 100644 top30/20250827/top30-tv-20250827-102001.csv create mode 100644 top30/20250827/top30-tv-20250827-103001.csv create mode 100644 top30/20250827/top30-tv-20250827-104001.csv create mode 100644 top30/20250827/top30-tv-20250827-105001.csv create mode 100644 top30/20250827/top30-tv-20250827-110001.csv create mode 100644 top30/20250827/top30-tv-20250827-111001.csv create mode 100644 top30/20250827/top30-tv-20250827-112001.csv create mode 100644 top30/20250827/top30-tv-20250827-113001.csv create mode 100644 top30/20250827/top30-tv-20250827-114001.csv create mode 100644 top30/20250827/top30-tv-20250827-115001.csv create mode 100644 top30/20250827/top30-tv-20250827-120001.csv create mode 100644 top30/20250827/top30-tv-20250827-121001.csv create mode 100644 top30/20250827/top30-tv-20250827-122002.csv create mode 100644 top30/20250827/top30-tv-20250827-123002.csv create mode 100644 top30/20250827/top30-tv-20250827-124001.csv create mode 100644 top30/20250827/top30-tv-20250827-125001.csv create mode 100644 top30/20250827/top30-tv-20250827-130001.csv create mode 100644 top30/20250827/top30-tv-20250827-131001.csv create mode 100644 top30/20250827/top30-tv-20250827-132001.csv create mode 100644 top30/20250827/top30-tv-20250827-133002.csv create mode 100644 top30/20250827/top30-tv-20250827-134002.csv create mode 100644 top30/20250827/top30-tv-20250827-135002.csv create mode 100644 top30/20250827/top30-tv-20250827-140001.csv create mode 100644 top30/20250827/top30-tv-20250827-141001.csv create mode 100644 top30/20250827/top30-tv-20250827-142001.csv create mode 100644 top30/20250827/top30-tv-20250827-143001.csv create mode 100644 top30/20250827/top30-tv-20250827-144002.csv create mode 100644 top30/20250827/top30-tv-20250827-145001.csv create mode 100644 top30/20250827/top30-tv-20250827-150002.csv create mode 100644 top30/20250827/top30-tv-20250827-151001.csv create mode 100644 top30/20250827/top30-tv-20250827-152001.csv create mode 100644 top30/20250827/top30-tv-20250827-153001.csv create mode 100644 top30/20250827/top30-tv-20250827-154002.csv create mode 100644 top30/20250827/top30-tv-20250827-155002.csv create mode 100644 top30/20250827/top30-tv-20250827-160001.csv create mode 100644 top30/20250827/top30-tv-20250827-161001.csv create mode 100644 top30/20250827/top30-tv-20250827-162001.csv create mode 100644 top30/20250827/top30-tv-20250827-163001.csv create mode 100644 top30/20250827/top30-tv-20250827-164001.csv create mode 100644 top30/20250827/top30-tv-20250827-165001.csv create mode 100644 top30/20250827/top30-vir-20250827-090000.csv create mode 100644 top30/20250827/top30-vir-20250827-091000.csv create mode 100644 top30/20250827/top30-vir-20250827-092000.csv create mode 100644 top30/20250827/top30-vir-20250827-093000.csv create mode 100644 top30/20250827/top30-vir-20250827-094001.csv create mode 100644 top30/20250827/top30-vir-20250827-095001.csv create mode 100644 top30/20250827/top30-vir-20250827-100001.csv create mode 100644 top30/20250827/top30-vir-20250827-101001.csv create mode 100644 top30/20250827/top30-vir-20250827-102000.csv create mode 100644 top30/20250827/top30-vir-20250827-103001.csv create mode 100644 top30/20250827/top30-vir-20250827-104000.csv create mode 100644 top30/20250827/top30-vir-20250827-105000.csv create mode 100644 top30/20250827/top30-vir-20250827-110000.csv create mode 100644 top30/20250827/top30-vir-20250827-111001.csv create mode 100644 top30/20250827/top30-vir-20250827-112001.csv create mode 100644 top30/20250827/top30-vir-20250827-113000.csv create mode 100644 top30/20250827/top30-vir-20250827-114001.csv create mode 100644 top30/20250827/top30-vir-20250827-115000.csv create mode 100644 top30/20250827/top30-vir-20250827-120000.csv create mode 100644 top30/20250827/top30-vir-20250827-121000.csv create mode 100644 top30/20250827/top30-vir-20250827-122001.csv create mode 100644 top30/20250827/top30-vir-20250827-123001.csv create mode 100644 top30/20250827/top30-vir-20250827-124001.csv create mode 100644 top30/20250827/top30-vir-20250827-125001.csv create mode 100644 top30/20250827/top30-vir-20250827-130001.csv create mode 100644 top30/20250827/top30-vir-20250827-131001.csv create mode 100644 top30/20250827/top30-vir-20250827-132000.csv create mode 100644 top30/20250827/top30-vir-20250827-133001.csv create mode 100644 top30/20250827/top30-vir-20250827-134001.csv create mode 100644 top30/20250827/top30-vir-20250827-135001.csv create mode 100644 top30/20250827/top30-vir-20250827-140000.csv create mode 100644 top30/20250827/top30-vir-20250827-141000.csv create mode 100644 top30/20250827/top30-vir-20250827-142000.csv create mode 100644 top30/20250827/top30-vir-20250827-143000.csv create mode 100644 top30/20250827/top30-vir-20250827-144001.csv create mode 100644 top30/20250827/top30-vir-20250827-145000.csv create mode 100644 top30/20250827/top30-vir-20250827-150001.csv create mode 100644 top30/20250827/top30-vir-20250827-151000.csv create mode 100644 top30/20250827/top30-vir-20250827-152000.csv create mode 100644 top30/20250827/top30-vir-20250827-153000.csv create mode 100644 top30/20250827/top30-vir-20250827-154001.csv create mode 100644 top30/20250827/top30-vir-20250827-155001.csv create mode 100644 top30/20250827/top30-vir-20250827-160001.csv create mode 100644 top30/20250827/top30-vir-20250827-161001.csv create mode 100644 top30/20250827/top30-vir-20250827-162001.csv create mode 100644 top30/20250827/top30-vir-20250827-163001.csv create mode 100644 top30/20250827/top30-vir-20250827-164001.csv create mode 100644 top30/20250827/top30-vir-20250827-165001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-090001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-091002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-092002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-093002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-094002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-095002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-100001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-101001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-102001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-103001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-104002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-105002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-110002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-111001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-112001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-113001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-114002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-115001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-120001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-121001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-122002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-123001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-124002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-125001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-130002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-131002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-132002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-133001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-134002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-135001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-140001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-141002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-142002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-143002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-144002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-145002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-150002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-151001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-152001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-153002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-154002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-155002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-160002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-161002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-162002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-163001.csv create mode 100644 top30/20250828/top30-atvtr-20250828-164002.csv create mode 100644 top30/20250828/top30-atvtr-20250828-165002.csv create mode 100644 top30/20250828/top30-av-20250828-090000.csv create mode 100644 top30/20250828/top30-av-20250828-091000.csv create mode 100644 top30/20250828/top30-av-20250828-092000.csv create mode 100644 top30/20250828/top30-av-20250828-093000.csv create mode 100644 top30/20250828/top30-av-20250828-094000.csv create mode 100644 top30/20250828/top30-av-20250828-095000.csv create mode 100644 top30/20250828/top30-av-20250828-100000.csv create mode 100644 top30/20250828/top30-av-20250828-101000.csv create mode 100644 top30/20250828/top30-av-20250828-102000.csv create mode 100644 top30/20250828/top30-av-20250828-103000.csv create mode 100644 top30/20250828/top30-av-20250828-104000.csv create mode 100644 top30/20250828/top30-av-20250828-105000.csv create mode 100644 top30/20250828/top30-av-20250828-110000.csv create mode 100644 top30/20250828/top30-av-20250828-111000.csv create mode 100644 top30/20250828/top30-av-20250828-112000.csv create mode 100644 top30/20250828/top30-av-20250828-113000.csv create mode 100644 top30/20250828/top30-av-20250828-114000.csv create mode 100644 top30/20250828/top30-av-20250828-115000.csv create mode 100644 top30/20250828/top30-av-20250828-120000.csv create mode 100644 top30/20250828/top30-av-20250828-121000.csv create mode 100644 top30/20250828/top30-av-20250828-122001.csv create mode 100644 top30/20250828/top30-av-20250828-123000.csv create mode 100644 top30/20250828/top30-av-20250828-124001.csv create mode 100644 top30/20250828/top30-av-20250828-125000.csv create mode 100644 top30/20250828/top30-av-20250828-130000.csv create mode 100644 top30/20250828/top30-av-20250828-131000.csv create mode 100644 top30/20250828/top30-av-20250828-132000.csv create mode 100644 top30/20250828/top30-av-20250828-133000.csv create mode 100644 top30/20250828/top30-av-20250828-134001.csv create mode 100644 top30/20250828/top30-av-20250828-135000.csv create mode 100644 top30/20250828/top30-av-20250828-140000.csv create mode 100644 top30/20250828/top30-av-20250828-141001.csv create mode 100644 top30/20250828/top30-av-20250828-142001.csv create mode 100644 top30/20250828/top30-av-20250828-143001.csv create mode 100644 top30/20250828/top30-av-20250828-144001.csv create mode 100644 top30/20250828/top30-av-20250828-145001.csv create mode 100644 top30/20250828/top30-av-20250828-150001.csv create mode 100644 top30/20250828/top30-av-20250828-151000.csv create mode 100644 top30/20250828/top30-av-20250828-152000.csv create mode 100644 top30/20250828/top30-av-20250828-153001.csv create mode 100644 top30/20250828/top30-av-20250828-154001.csv create mode 100644 top30/20250828/top30-av-20250828-155000.csv create mode 100644 top30/20250828/top30-av-20250828-160000.csv create mode 100644 top30/20250828/top30-av-20250828-161000.csv create mode 100644 top30/20250828/top30-av-20250828-162000.csv create mode 100644 top30/20250828/top30-av-20250828-163000.csv create mode 100644 top30/20250828/top30-av-20250828-164000.csv create mode 100644 top30/20250828/top30-av-20250828-165000.csv create mode 100644 top30/20250828/top30-avtr-20250828-090001.csv create mode 100644 top30/20250828/top30-avtr-20250828-091001.csv create mode 100644 top30/20250828/top30-avtr-20250828-092001.csv create mode 100644 top30/20250828/top30-avtr-20250828-093001.csv create mode 100644 top30/20250828/top30-avtr-20250828-094001.csv create mode 100644 top30/20250828/top30-avtr-20250828-095001.csv create mode 100644 top30/20250828/top30-avtr-20250828-100001.csv create mode 100644 top30/20250828/top30-avtr-20250828-101001.csv create mode 100644 top30/20250828/top30-avtr-20250828-102001.csv create mode 100644 top30/20250828/top30-avtr-20250828-103001.csv create mode 100644 top30/20250828/top30-avtr-20250828-104001.csv create mode 100644 top30/20250828/top30-avtr-20250828-105001.csv create mode 100644 top30/20250828/top30-avtr-20250828-110001.csv create mode 100644 top30/20250828/top30-avtr-20250828-111001.csv create mode 100644 top30/20250828/top30-avtr-20250828-112001.csv create mode 100644 top30/20250828/top30-avtr-20250828-113001.csv create mode 100644 top30/20250828/top30-avtr-20250828-114001.csv create mode 100644 top30/20250828/top30-avtr-20250828-115001.csv create mode 100644 top30/20250828/top30-avtr-20250828-120000.csv create mode 100644 top30/20250828/top30-avtr-20250828-121001.csv create mode 100644 top30/20250828/top30-avtr-20250828-122001.csv create mode 100644 top30/20250828/top30-avtr-20250828-123000.csv create mode 100644 top30/20250828/top30-avtr-20250828-124001.csv create mode 100644 top30/20250828/top30-avtr-20250828-125001.csv create mode 100644 top30/20250828/top30-avtr-20250828-130001.csv create mode 100644 top30/20250828/top30-avtr-20250828-131001.csv create mode 100644 top30/20250828/top30-avtr-20250828-132001.csv create mode 100644 top30/20250828/top30-avtr-20250828-133001.csv create mode 100644 top30/20250828/top30-avtr-20250828-134001.csv create mode 100644 top30/20250828/top30-avtr-20250828-135001.csv create mode 100644 top30/20250828/top30-avtr-20250828-140001.csv create mode 100644 top30/20250828/top30-avtr-20250828-141001.csv create mode 100644 top30/20250828/top30-avtr-20250828-142001.csv create mode 100644 top30/20250828/top30-avtr-20250828-143001.csv create mode 100644 top30/20250828/top30-avtr-20250828-144001.csv create mode 100644 top30/20250828/top30-avtr-20250828-145001.csv create mode 100644 top30/20250828/top30-avtr-20250828-150001.csv create mode 100644 top30/20250828/top30-avtr-20250828-151000.csv create mode 100644 top30/20250828/top30-avtr-20250828-152000.csv create mode 100644 top30/20250828/top30-avtr-20250828-153001.csv create mode 100644 top30/20250828/top30-avtr-20250828-154001.csv create mode 100644 top30/20250828/top30-avtr-20250828-155001.csv create mode 100644 top30/20250828/top30-avtr-20250828-160001.csv create mode 100644 top30/20250828/top30-avtr-20250828-161001.csv create mode 100644 top30/20250828/top30-avtr-20250828-162001.csv create mode 100644 top30/20250828/top30-avtr-20250828-163001.csv create mode 100644 top30/20250828/top30-avtr-20250828-164001.csv create mode 100644 top30/20250828/top30-avtr-20250828-165001.csv create mode 100644 top30/20250828/top30-tv-20250828-090001.csv create mode 100644 top30/20250828/top30-tv-20250828-091001.csv create mode 100644 top30/20250828/top30-tv-20250828-092001.csv create mode 100644 top30/20250828/top30-tv-20250828-093001.csv create mode 100644 top30/20250828/top30-tv-20250828-094001.csv create mode 100644 top30/20250828/top30-tv-20250828-095001.csv create mode 100644 top30/20250828/top30-tv-20250828-100001.csv create mode 100644 top30/20250828/top30-tv-20250828-101001.csv create mode 100644 top30/20250828/top30-tv-20250828-102001.csv create mode 100644 top30/20250828/top30-tv-20250828-103001.csv create mode 100644 top30/20250828/top30-tv-20250828-104001.csv create mode 100644 top30/20250828/top30-tv-20250828-105001.csv create mode 100644 top30/20250828/top30-tv-20250828-110001.csv create mode 100644 top30/20250828/top30-tv-20250828-111001.csv create mode 100644 top30/20250828/top30-tv-20250828-112001.csv create mode 100644 top30/20250828/top30-tv-20250828-113001.csv create mode 100644 top30/20250828/top30-tv-20250828-114001.csv create mode 100644 top30/20250828/top30-tv-20250828-115001.csv create mode 100644 top30/20250828/top30-tv-20250828-120001.csv create mode 100644 top30/20250828/top30-tv-20250828-121001.csv create mode 100644 top30/20250828/top30-tv-20250828-122002.csv create mode 100644 top30/20250828/top30-tv-20250828-123001.csv create mode 100644 top30/20250828/top30-tv-20250828-124002.csv create mode 100644 top30/20250828/top30-tv-20250828-125001.csv create mode 100644 top30/20250828/top30-tv-20250828-130001.csv create mode 100644 top30/20250828/top30-tv-20250828-131001.csv create mode 100644 top30/20250828/top30-tv-20250828-132001.csv create mode 100644 top30/20250828/top30-tv-20250828-133001.csv create mode 100644 top30/20250828/top30-tv-20250828-134002.csv create mode 100644 top30/20250828/top30-tv-20250828-135001.csv create mode 100644 top30/20250828/top30-tv-20250828-140001.csv create mode 100644 top30/20250828/top30-tv-20250828-141002.csv create mode 100644 top30/20250828/top30-tv-20250828-142002.csv create mode 100644 top30/20250828/top30-tv-20250828-143002.csv create mode 100644 top30/20250828/top30-tv-20250828-144002.csv create mode 100644 top30/20250828/top30-tv-20250828-145002.csv create mode 100644 top30/20250828/top30-tv-20250828-150002.csv create mode 100644 top30/20250828/top30-tv-20250828-151001.csv create mode 100644 top30/20250828/top30-tv-20250828-152001.csv create mode 100644 top30/20250828/top30-tv-20250828-153002.csv create mode 100644 top30/20250828/top30-tv-20250828-154002.csv create mode 100644 top30/20250828/top30-tv-20250828-155001.csv create mode 100644 top30/20250828/top30-tv-20250828-160001.csv create mode 100644 top30/20250828/top30-tv-20250828-161001.csv create mode 100644 top30/20250828/top30-tv-20250828-162001.csv create mode 100644 top30/20250828/top30-tv-20250828-163001.csv create mode 100644 top30/20250828/top30-tv-20250828-164001.csv create mode 100644 top30/20250828/top30-tv-20250828-165001.csv create mode 100644 top30/20250828/top30-vir-20250828-090000.csv create mode 100644 top30/20250828/top30-vir-20250828-091001.csv create mode 100644 top30/20250828/top30-vir-20250828-092001.csv create mode 100644 top30/20250828/top30-vir-20250828-093001.csv create mode 100644 top30/20250828/top30-vir-20250828-094001.csv create mode 100644 top30/20250828/top30-vir-20250828-095001.csv create mode 100644 top30/20250828/top30-vir-20250828-100000.csv create mode 100644 top30/20250828/top30-vir-20250828-101000.csv create mode 100644 top30/20250828/top30-vir-20250828-102000.csv create mode 100644 top30/20250828/top30-vir-20250828-103000.csv create mode 100644 top30/20250828/top30-vir-20250828-104001.csv create mode 100644 top30/20250828/top30-vir-20250828-105001.csv create mode 100644 top30/20250828/top30-vir-20250828-110001.csv create mode 100644 top30/20250828/top30-vir-20250828-111000.csv create mode 100644 top30/20250828/top30-vir-20250828-112000.csv create mode 100644 top30/20250828/top30-vir-20250828-113000.csv create mode 100644 top30/20250828/top30-vir-20250828-114000.csv create mode 100644 top30/20250828/top30-vir-20250828-115000.csv create mode 100644 top30/20250828/top30-vir-20250828-120000.csv create mode 100644 top30/20250828/top30-vir-20250828-121000.csv create mode 100644 top30/20250828/top30-vir-20250828-122001.csv create mode 100644 top30/20250828/top30-vir-20250828-123000.csv create mode 100644 top30/20250828/top30-vir-20250828-124001.csv create mode 100644 top30/20250828/top30-vir-20250828-125000.csv create mode 100644 top30/20250828/top30-vir-20250828-130000.csv create mode 100644 top30/20250828/top30-vir-20250828-131001.csv create mode 100644 top30/20250828/top30-vir-20250828-132001.csv create mode 100644 top30/20250828/top30-vir-20250828-133000.csv create mode 100644 top30/20250828/top30-vir-20250828-134001.csv create mode 100644 top30/20250828/top30-vir-20250828-135000.csv create mode 100644 top30/20250828/top30-vir-20250828-140000.csv create mode 100644 top30/20250828/top30-vir-20250828-141001.csv create mode 100644 top30/20250828/top30-vir-20250828-142001.csv create mode 100644 top30/20250828/top30-vir-20250828-143001.csv create mode 100644 top30/20250828/top30-vir-20250828-144001.csv create mode 100644 top30/20250828/top30-vir-20250828-145001.csv create mode 100644 top30/20250828/top30-vir-20250828-150001.csv create mode 100644 top30/20250828/top30-vir-20250828-151000.csv create mode 100644 top30/20250828/top30-vir-20250828-152000.csv create mode 100644 top30/20250828/top30-vir-20250828-153001.csv create mode 100644 top30/20250828/top30-vir-20250828-154001.csv create mode 100644 top30/20250828/top30-vir-20250828-155001.csv create mode 100644 top30/20250828/top30-vir-20250828-160001.csv create mode 100644 top30/20250828/top30-vir-20250828-161001.csv create mode 100644 top30/20250828/top30-vir-20250828-162001.csv create mode 100644 top30/20250828/top30-vir-20250828-163000.csv create mode 100644 top30/20250828/top30-vir-20250828-164001.csv create mode 100644 top30/20250828/top30-vir-20250828-165001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-090002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-091002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-092002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-093002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-094002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-095002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-100002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-101002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-102002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-103002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-104001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-105001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-110001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-111002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-112002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-113002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-114002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-115002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-120001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-121001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-122002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-123002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-124001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-125001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-130002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-131002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-132002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-133001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-134002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-135002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-140002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-141002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-142002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-143001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-144002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-145002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-150002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-151002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-152002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-153002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-154002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-155002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-160001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-161001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-162001.csv create mode 100644 top30/20250829/top30-atvtr-20250829-163002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-164002.csv create mode 100644 top30/20250829/top30-atvtr-20250829-165001.csv create mode 100644 top30/20250829/top30-av-20250829-090000.csv create mode 100644 top30/20250829/top30-av-20250829-091001.csv create mode 100644 top30/20250829/top30-av-20250829-092001.csv create mode 100644 top30/20250829/top30-av-20250829-093000.csv create mode 100644 top30/20250829/top30-av-20250829-094001.csv create mode 100644 top30/20250829/top30-av-20250829-095000.csv create mode 100644 top30/20250829/top30-av-20250829-100000.csv create mode 100644 top30/20250829/top30-av-20250829-101000.csv create mode 100644 top30/20250829/top30-av-20250829-102000.csv create mode 100644 top30/20250829/top30-av-20250829-103000.csv create mode 100644 top30/20250829/top30-av-20250829-104000.csv create mode 100644 top30/20250829/top30-av-20250829-105000.csv create mode 100644 top30/20250829/top30-av-20250829-110000.csv create mode 100644 top30/20250829/top30-av-20250829-111000.csv create mode 100644 top30/20250829/top30-av-20250829-112000.csv create mode 100644 top30/20250829/top30-av-20250829-113000.csv create mode 100644 top30/20250829/top30-av-20250829-114000.csv create mode 100644 top30/20250829/top30-av-20250829-115000.csv create mode 100644 top30/20250829/top30-av-20250829-120000.csv create mode 100644 top30/20250829/top30-av-20250829-121000.csv create mode 100644 top30/20250829/top30-av-20250829-122001.csv create mode 100644 top30/20250829/top30-av-20250829-123000.csv create mode 100644 top30/20250829/top30-av-20250829-124000.csv create mode 100644 top30/20250829/top30-av-20250829-125000.csv create mode 100644 top30/20250829/top30-av-20250829-130001.csv create mode 100644 top30/20250829/top30-av-20250829-131001.csv create mode 100644 top30/20250829/top30-av-20250829-132001.csv create mode 100644 top30/20250829/top30-av-20250829-133000.csv create mode 100644 top30/20250829/top30-av-20250829-134000.csv create mode 100644 top30/20250829/top30-av-20250829-135000.csv create mode 100644 top30/20250829/top30-av-20250829-140000.csv create mode 100644 top30/20250829/top30-av-20250829-141000.csv create mode 100644 top30/20250829/top30-av-20250829-142000.csv create mode 100644 top30/20250829/top30-av-20250829-143000.csv create mode 100644 top30/20250829/top30-av-20250829-144000.csv create mode 100644 top30/20250829/top30-av-20250829-145000.csv create mode 100644 top30/20250829/top30-av-20250829-150000.csv create mode 100644 top30/20250829/top30-av-20250829-151001.csv create mode 100644 top30/20250829/top30-av-20250829-152001.csv create mode 100644 top30/20250829/top30-av-20250829-153001.csv create mode 100644 top30/20250829/top30-av-20250829-154001.csv create mode 100644 top30/20250829/top30-av-20250829-155000.csv create mode 100644 top30/20250829/top30-av-20250829-160000.csv create mode 100644 top30/20250829/top30-av-20250829-161000.csv create mode 100644 top30/20250829/top30-av-20250829-162000.csv create mode 100644 top30/20250829/top30-av-20250829-163000.csv create mode 100644 top30/20250829/top30-av-20250829-164000.csv create mode 100644 top30/20250829/top30-av-20250829-165000.csv create mode 100644 top30/20250829/top30-avtr-20250829-090001.csv create mode 100644 top30/20250829/top30-avtr-20250829-091001.csv create mode 100644 top30/20250829/top30-avtr-20250829-092001.csv create mode 100644 top30/20250829/top30-avtr-20250829-093001.csv create mode 100644 top30/20250829/top30-avtr-20250829-094001.csv create mode 100644 top30/20250829/top30-avtr-20250829-095001.csv create mode 100644 top30/20250829/top30-avtr-20250829-100001.csv create mode 100644 top30/20250829/top30-avtr-20250829-101001.csv create mode 100644 top30/20250829/top30-avtr-20250829-102001.csv create mode 100644 top30/20250829/top30-avtr-20250829-103001.csv create mode 100644 top30/20250829/top30-avtr-20250829-104001.csv create mode 100644 top30/20250829/top30-avtr-20250829-105001.csv create mode 100644 top30/20250829/top30-avtr-20250829-110001.csv create mode 100644 top30/20250829/top30-avtr-20250829-111001.csv create mode 100644 top30/20250829/top30-avtr-20250829-112001.csv create mode 100644 top30/20250829/top30-avtr-20250829-113001.csv create mode 100644 top30/20250829/top30-avtr-20250829-114001.csv create mode 100644 top30/20250829/top30-avtr-20250829-115001.csv create mode 100644 top30/20250829/top30-avtr-20250829-120001.csv create mode 100644 top30/20250829/top30-avtr-20250829-121001.csv create mode 100644 top30/20250829/top30-avtr-20250829-122001.csv create mode 100644 top30/20250829/top30-avtr-20250829-123001.csv create mode 100644 top30/20250829/top30-avtr-20250829-124001.csv create mode 100644 top30/20250829/top30-avtr-20250829-125001.csv create mode 100644 top30/20250829/top30-avtr-20250829-130001.csv create mode 100644 top30/20250829/top30-avtr-20250829-131001.csv create mode 100644 top30/20250829/top30-avtr-20250829-132001.csv create mode 100644 top30/20250829/top30-avtr-20250829-133001.csv create mode 100644 top30/20250829/top30-avtr-20250829-134001.csv create mode 100644 top30/20250829/top30-avtr-20250829-135001.csv create mode 100644 top30/20250829/top30-avtr-20250829-140001.csv create mode 100644 top30/20250829/top30-avtr-20250829-141001.csv create mode 100644 top30/20250829/top30-avtr-20250829-142001.csv create mode 100644 top30/20250829/top30-avtr-20250829-143001.csv create mode 100644 top30/20250829/top30-avtr-20250829-144001.csv create mode 100644 top30/20250829/top30-avtr-20250829-145001.csv create mode 100644 top30/20250829/top30-avtr-20250829-150001.csv create mode 100644 top30/20250829/top30-avtr-20250829-151001.csv create mode 100644 top30/20250829/top30-avtr-20250829-152001.csv create mode 100644 top30/20250829/top30-avtr-20250829-153001.csv create mode 100644 top30/20250829/top30-avtr-20250829-154001.csv create mode 100644 top30/20250829/top30-avtr-20250829-155001.csv create mode 100644 top30/20250829/top30-avtr-20250829-160001.csv create mode 100644 top30/20250829/top30-avtr-20250829-161001.csv create mode 100644 top30/20250829/top30-avtr-20250829-162001.csv create mode 100644 top30/20250829/top30-avtr-20250829-163001.csv create mode 100644 top30/20250829/top30-avtr-20250829-164001.csv create mode 100644 top30/20250829/top30-avtr-20250829-165001.csv create mode 100644 top30/20250829/top30-tv-20250829-090001.csv create mode 100644 top30/20250829/top30-tv-20250829-091002.csv create mode 100644 top30/20250829/top30-tv-20250829-092002.csv create mode 100644 top30/20250829/top30-tv-20250829-093001.csv create mode 100644 top30/20250829/top30-tv-20250829-094002.csv create mode 100644 top30/20250829/top30-tv-20250829-095002.csv create mode 100644 top30/20250829/top30-tv-20250829-100001.csv create mode 100644 top30/20250829/top30-tv-20250829-101001.csv create mode 100644 top30/20250829/top30-tv-20250829-102001.csv create mode 100644 top30/20250829/top30-tv-20250829-103001.csv create mode 100644 top30/20250829/top30-tv-20250829-104001.csv create mode 100644 top30/20250829/top30-tv-20250829-105001.csv create mode 100644 top30/20250829/top30-tv-20250829-110001.csv create mode 100644 top30/20250829/top30-tv-20250829-111001.csv create mode 100644 top30/20250829/top30-tv-20250829-112001.csv create mode 100644 top30/20250829/top30-tv-20250829-113001.csv create mode 100644 top30/20250829/top30-tv-20250829-114001.csv create mode 100644 top30/20250829/top30-tv-20250829-115001.csv create mode 100644 top30/20250829/top30-tv-20250829-120001.csv create mode 100644 top30/20250829/top30-tv-20250829-121001.csv create mode 100644 top30/20250829/top30-tv-20250829-122002.csv create mode 100644 top30/20250829/top30-tv-20250829-123001.csv create mode 100644 top30/20250829/top30-tv-20250829-124001.csv create mode 100644 top30/20250829/top30-tv-20250829-125001.csv create mode 100644 top30/20250829/top30-tv-20250829-130002.csv create mode 100644 top30/20250829/top30-tv-20250829-131002.csv create mode 100644 top30/20250829/top30-tv-20250829-132002.csv create mode 100644 top30/20250829/top30-tv-20250829-133001.csv create mode 100644 top30/20250829/top30-tv-20250829-134001.csv create mode 100644 top30/20250829/top30-tv-20250829-135001.csv create mode 100644 top30/20250829/top30-tv-20250829-140001.csv create mode 100644 top30/20250829/top30-tv-20250829-141001.csv create mode 100644 top30/20250829/top30-tv-20250829-142001.csv create mode 100644 top30/20250829/top30-tv-20250829-143001.csv create mode 100644 top30/20250829/top30-tv-20250829-144001.csv create mode 100644 top30/20250829/top30-tv-20250829-145001.csv create mode 100644 top30/20250829/top30-tv-20250829-150001.csv create mode 100644 top30/20250829/top30-tv-20250829-151002.csv create mode 100644 top30/20250829/top30-tv-20250829-152002.csv create mode 100644 top30/20250829/top30-tv-20250829-153002.csv create mode 100644 top30/20250829/top30-tv-20250829-154002.csv create mode 100644 top30/20250829/top30-tv-20250829-155001.csv create mode 100644 top30/20250829/top30-tv-20250829-160001.csv create mode 100644 top30/20250829/top30-tv-20250829-161001.csv create mode 100644 top30/20250829/top30-tv-20250829-162001.csv create mode 100644 top30/20250829/top30-tv-20250829-163001.csv create mode 100644 top30/20250829/top30-tv-20250829-164001.csv create mode 100644 top30/20250829/top30-tv-20250829-165001.csv create mode 100644 top30/20250829/top30-vir-20250829-090001.csv create mode 100644 top30/20250829/top30-vir-20250829-091001.csv create mode 100644 top30/20250829/top30-vir-20250829-092001.csv create mode 100644 top30/20250829/top30-vir-20250829-093001.csv create mode 100644 top30/20250829/top30-vir-20250829-094001.csv create mode 100644 top30/20250829/top30-vir-20250829-095001.csv create mode 100644 top30/20250829/top30-vir-20250829-100001.csv create mode 100644 top30/20250829/top30-vir-20250829-101001.csv create mode 100644 top30/20250829/top30-vir-20250829-102001.csv create mode 100644 top30/20250829/top30-vir-20250829-103001.csv create mode 100644 top30/20250829/top30-vir-20250829-104001.csv create mode 100644 top30/20250829/top30-vir-20250829-105001.csv create mode 100644 top30/20250829/top30-vir-20250829-110000.csv create mode 100644 top30/20250829/top30-vir-20250829-111001.csv create mode 100644 top30/20250829/top30-vir-20250829-112001.csv create mode 100644 top30/20250829/top30-vir-20250829-113000.csv create mode 100644 top30/20250829/top30-vir-20250829-114001.csv create mode 100644 top30/20250829/top30-vir-20250829-115001.csv create mode 100644 top30/20250829/top30-vir-20250829-120000.csv create mode 100644 top30/20250829/top30-vir-20250829-121000.csv create mode 100644 top30/20250829/top30-vir-20250829-122001.csv create mode 100644 top30/20250829/top30-vir-20250829-123001.csv create mode 100644 top30/20250829/top30-vir-20250829-124000.csv create mode 100644 top30/20250829/top30-vir-20250829-125000.csv create mode 100644 top30/20250829/top30-vir-20250829-130001.csv create mode 100644 top30/20250829/top30-vir-20250829-131001.csv create mode 100644 top30/20250829/top30-vir-20250829-132001.csv create mode 100644 top30/20250829/top30-vir-20250829-133000.csv create mode 100644 top30/20250829/top30-vir-20250829-134001.csv create mode 100644 top30/20250829/top30-vir-20250829-135001.csv create mode 100644 top30/20250829/top30-vir-20250829-140001.csv create mode 100644 top30/20250829/top30-vir-20250829-141001.csv create mode 100644 top30/20250829/top30-vir-20250829-142001.csv create mode 100644 top30/20250829/top30-vir-20250829-143000.csv create mode 100644 top30/20250829/top30-vir-20250829-144001.csv create mode 100644 top30/20250829/top30-vir-20250829-145001.csv create mode 100644 top30/20250829/top30-vir-20250829-150001.csv create mode 100644 top30/20250829/top30-vir-20250829-151001.csv create mode 100644 top30/20250829/top30-vir-20250829-152001.csv create mode 100644 top30/20250829/top30-vir-20250829-153001.csv create mode 100644 top30/20250829/top30-vir-20250829-154001.csv create mode 100644 top30/20250829/top30-vir-20250829-155001.csv create mode 100644 top30/20250829/top30-vir-20250829-160000.csv create mode 100644 top30/20250829/top30-vir-20250829-161000.csv create mode 100644 top30/20250829/top30-vir-20250829-162000.csv create mode 100644 top30/20250829/top30-vir-20250829-163001.csv create mode 100644 top30/20250829/top30-vir-20250829-164001.csv create mode 100644 top30/20250829/top30-vir-20250829-165000.csv create mode 100644 top30/20250901/top30-atvtr-20250901-090001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-091002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-092002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-093002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-094001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-095001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-100001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-101002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-102001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-103001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-104001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-105002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-110002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-111002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-112002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-113002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-114001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-115001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-120001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-121001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-122001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-123001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-124002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-125002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-130002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-131001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-132001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-133001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-134001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-135001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-140001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-141001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-142001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-143001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-144001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-145002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-150002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-151002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-152002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-153002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-154002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-155002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-160001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-161002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-162002.csv create mode 100644 top30/20250901/top30-atvtr-20250901-163001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-164001.csv create mode 100644 top30/20250901/top30-atvtr-20250901-165002.csv create mode 100644 top30/20250901/top30-av-20250901-090000.csv create mode 100644 top30/20250901/top30-av-20250901-091000.csv create mode 100644 top30/20250901/top30-av-20250901-092001.csv create mode 100644 top30/20250901/top30-av-20250901-093000.csv create mode 100644 top30/20250901/top30-av-20250901-094000.csv create mode 100644 top30/20250901/top30-av-20250901-095000.csv create mode 100644 top30/20250901/top30-av-20250901-100000.csv create mode 100644 top30/20250901/top30-av-20250901-101001.csv create mode 100644 top30/20250901/top30-av-20250901-102000.csv create mode 100644 top30/20250901/top30-av-20250901-103000.csv create mode 100644 top30/20250901/top30-av-20250901-104000.csv create mode 100644 top30/20250901/top30-av-20250901-105000.csv create mode 100644 top30/20250901/top30-av-20250901-110000.csv create mode 100644 top30/20250901/top30-av-20250901-111001.csv create mode 100644 top30/20250901/top30-av-20250901-112001.csv create mode 100644 top30/20250901/top30-av-20250901-113001.csv create mode 100644 top30/20250901/top30-av-20250901-114000.csv create mode 100644 top30/20250901/top30-av-20250901-115000.csv create mode 100644 top30/20250901/top30-av-20250901-120000.csv create mode 100644 top30/20250901/top30-av-20250901-121000.csv create mode 100644 top30/20250901/top30-av-20250901-122000.csv create mode 100644 top30/20250901/top30-av-20250901-123000.csv create mode 100644 top30/20250901/top30-av-20250901-124001.csv create mode 100644 top30/20250901/top30-av-20250901-125000.csv create mode 100644 top30/20250901/top30-av-20250901-130001.csv create mode 100644 top30/20250901/top30-av-20250901-131000.csv create mode 100644 top30/20250901/top30-av-20250901-132000.csv create mode 100644 top30/20250901/top30-av-20250901-133000.csv create mode 100644 top30/20250901/top30-av-20250901-134000.csv create mode 100644 top30/20250901/top30-av-20250901-135000.csv create mode 100644 top30/20250901/top30-av-20250901-140000.csv create mode 100644 top30/20250901/top30-av-20250901-141000.csv create mode 100644 top30/20250901/top30-av-20250901-142000.csv create mode 100644 top30/20250901/top30-av-20250901-143000.csv create mode 100644 top30/20250901/top30-av-20250901-144000.csv create mode 100644 top30/20250901/top30-av-20250901-145001.csv create mode 100644 top30/20250901/top30-av-20250901-150001.csv create mode 100644 top30/20250901/top30-av-20250901-151001.csv create mode 100644 top30/20250901/top30-av-20250901-152001.csv create mode 100644 top30/20250901/top30-av-20250901-153000.csv create mode 100644 top30/20250901/top30-av-20250901-154000.csv create mode 100644 top30/20250901/top30-av-20250901-155000.csv create mode 100644 top30/20250901/top30-av-20250901-160000.csv create mode 100644 top30/20250901/top30-av-20250901-161000.csv create mode 100644 top30/20250901/top30-av-20250901-162000.csv create mode 100644 top30/20250901/top30-av-20250901-163000.csv create mode 100644 top30/20250901/top30-av-20250901-164000.csv create mode 100644 top30/20250901/top30-av-20250901-165001.csv create mode 100644 top30/20250901/top30-avtr-20250901-090000.csv create mode 100644 top30/20250901/top30-avtr-20250901-091001.csv create mode 100644 top30/20250901/top30-avtr-20250901-092001.csv create mode 100644 top30/20250901/top30-avtr-20250901-093001.csv create mode 100644 top30/20250901/top30-avtr-20250901-094001.csv create mode 100644 top30/20250901/top30-avtr-20250901-095001.csv create mode 100644 top30/20250901/top30-avtr-20250901-100001.csv create mode 100644 top30/20250901/top30-avtr-20250901-101002.csv create mode 100644 top30/20250901/top30-avtr-20250901-102001.csv create mode 100644 top30/20250901/top30-avtr-20250901-103000.csv create mode 100644 top30/20250901/top30-avtr-20250901-104000.csv create mode 100644 top30/20250901/top30-avtr-20250901-105001.csv create mode 100644 top30/20250901/top30-avtr-20250901-110001.csv create mode 100644 top30/20250901/top30-avtr-20250901-111001.csv create mode 100644 top30/20250901/top30-avtr-20250901-112001.csv create mode 100644 top30/20250901/top30-avtr-20250901-113001.csv create mode 100644 top30/20250901/top30-avtr-20250901-114001.csv create mode 100644 top30/20250901/top30-avtr-20250901-115001.csv create mode 100644 top30/20250901/top30-avtr-20250901-120001.csv create mode 100644 top30/20250901/top30-avtr-20250901-121001.csv create mode 100644 top30/20250901/top30-avtr-20250901-122001.csv create mode 100644 top30/20250901/top30-avtr-20250901-123001.csv create mode 100644 top30/20250901/top30-avtr-20250901-124001.csv create mode 100644 top30/20250901/top30-avtr-20250901-125001.csv create mode 100644 top30/20250901/top30-avtr-20250901-130001.csv create mode 100644 top30/20250901/top30-avtr-20250901-131001.csv create mode 100644 top30/20250901/top30-avtr-20250901-132001.csv create mode 100644 top30/20250901/top30-avtr-20250901-133000.csv create mode 100644 top30/20250901/top30-avtr-20250901-134001.csv create mode 100644 top30/20250901/top30-avtr-20250901-135001.csv create mode 100644 top30/20250901/top30-avtr-20250901-140001.csv create mode 100644 top30/20250901/top30-avtr-20250901-141001.csv create mode 100644 top30/20250901/top30-avtr-20250901-142001.csv create mode 100644 top30/20250901/top30-avtr-20250901-143001.csv create mode 100644 top30/20250901/top30-avtr-20250901-144000.csv create mode 100644 top30/20250901/top30-avtr-20250901-145001.csv create mode 100644 top30/20250901/top30-avtr-20250901-150001.csv create mode 100644 top30/20250901/top30-avtr-20250901-151001.csv create mode 100644 top30/20250901/top30-avtr-20250901-152001.csv create mode 100644 top30/20250901/top30-avtr-20250901-153001.csv create mode 100644 top30/20250901/top30-avtr-20250901-154001.csv create mode 100644 top30/20250901/top30-avtr-20250901-155001.csv create mode 100644 top30/20250901/top30-avtr-20250901-160001.csv create mode 100644 top30/20250901/top30-avtr-20250901-161001.csv create mode 100644 top30/20250901/top30-avtr-20250901-162001.csv create mode 100644 top30/20250901/top30-avtr-20250901-163001.csv create mode 100644 top30/20250901/top30-avtr-20250901-164001.csv create mode 100644 top30/20250901/top30-avtr-20250901-165001.csv create mode 100644 top30/20250901/top30-tv-20250901-090001.csv create mode 100644 top30/20250901/top30-tv-20250901-091002.csv create mode 100644 top30/20250901/top30-tv-20250901-092002.csv create mode 100644 top30/20250901/top30-tv-20250901-093001.csv create mode 100644 top30/20250901/top30-tv-20250901-094001.csv create mode 100644 top30/20250901/top30-tv-20250901-095001.csv create mode 100644 top30/20250901/top30-tv-20250901-100001.csv create mode 100644 top30/20250901/top30-tv-20250901-101002.csv create mode 100644 top30/20250901/top30-tv-20250901-102001.csv create mode 100644 top30/20250901/top30-tv-20250901-103001.csv create mode 100644 top30/20250901/top30-tv-20250901-104001.csv create mode 100644 top30/20250901/top30-tv-20250901-105002.csv create mode 100644 top30/20250901/top30-tv-20250901-110002.csv create mode 100644 top30/20250901/top30-tv-20250901-111002.csv create mode 100644 top30/20250901/top30-tv-20250901-112002.csv create mode 100644 top30/20250901/top30-tv-20250901-113002.csv create mode 100644 top30/20250901/top30-tv-20250901-114001.csv create mode 100644 top30/20250901/top30-tv-20250901-115001.csv create mode 100644 top30/20250901/top30-tv-20250901-120001.csv create mode 100644 top30/20250901/top30-tv-20250901-121001.csv create mode 100644 top30/20250901/top30-tv-20250901-122001.csv create mode 100644 top30/20250901/top30-tv-20250901-123001.csv create mode 100644 top30/20250901/top30-tv-20250901-124002.csv create mode 100644 top30/20250901/top30-tv-20250901-125002.csv create mode 100644 top30/20250901/top30-tv-20250901-130002.csv create mode 100644 top30/20250901/top30-tv-20250901-131001.csv create mode 100644 top30/20250901/top30-tv-20250901-132001.csv create mode 100644 top30/20250901/top30-tv-20250901-133001.csv create mode 100644 top30/20250901/top30-tv-20250901-134001.csv create mode 100644 top30/20250901/top30-tv-20250901-135001.csv create mode 100644 top30/20250901/top30-tv-20250901-140001.csv create mode 100644 top30/20250901/top30-tv-20250901-141001.csv create mode 100644 top30/20250901/top30-tv-20250901-142001.csv create mode 100644 top30/20250901/top30-tv-20250901-143001.csv create mode 100644 top30/20250901/top30-tv-20250901-144001.csv create mode 100644 top30/20250901/top30-tv-20250901-145002.csv create mode 100644 top30/20250901/top30-tv-20250901-150002.csv create mode 100644 top30/20250901/top30-tv-20250901-151002.csv create mode 100644 top30/20250901/top30-tv-20250901-152001.csv create mode 100644 top30/20250901/top30-tv-20250901-153001.csv create mode 100644 top30/20250901/top30-tv-20250901-154001.csv create mode 100644 top30/20250901/top30-tv-20250901-155001.csv create mode 100644 top30/20250901/top30-tv-20250901-160001.csv create mode 100644 top30/20250901/top30-tv-20250901-161001.csv create mode 100644 top30/20250901/top30-tv-20250901-162001.csv create mode 100644 top30/20250901/top30-tv-20250901-163001.csv create mode 100644 top30/20250901/top30-tv-20250901-164001.csv create mode 100644 top30/20250901/top30-tv-20250901-165002.csv create mode 100644 top30/20250901/top30-vir-20250901-090000.csv create mode 100644 top30/20250901/top30-vir-20250901-091001.csv create mode 100644 top30/20250901/top30-vir-20250901-092001.csv create mode 100644 top30/20250901/top30-vir-20250901-093001.csv create mode 100644 top30/20250901/top30-vir-20250901-094000.csv create mode 100644 top30/20250901/top30-vir-20250901-095000.csv create mode 100644 top30/20250901/top30-vir-20250901-100000.csv create mode 100644 top30/20250901/top30-vir-20250901-101001.csv create mode 100644 top30/20250901/top30-vir-20250901-102000.csv create mode 100644 top30/20250901/top30-vir-20250901-103000.csv create mode 100644 top30/20250901/top30-vir-20250901-104000.csv create mode 100644 top30/20250901/top30-vir-20250901-105001.csv create mode 100644 top30/20250901/top30-vir-20250901-110001.csv create mode 100644 top30/20250901/top30-vir-20250901-111001.csv create mode 100644 top30/20250901/top30-vir-20250901-112001.csv create mode 100644 top30/20250901/top30-vir-20250901-113001.csv create mode 100644 top30/20250901/top30-vir-20250901-114000.csv create mode 100644 top30/20250901/top30-vir-20250901-115000.csv create mode 100644 top30/20250901/top30-vir-20250901-120000.csv create mode 100644 top30/20250901/top30-vir-20250901-121000.csv create mode 100644 top30/20250901/top30-vir-20250901-122000.csv create mode 100644 top30/20250901/top30-vir-20250901-123000.csv create mode 100644 top30/20250901/top30-vir-20250901-124001.csv create mode 100644 top30/20250901/top30-vir-20250901-125001.csv create mode 100644 top30/20250901/top30-vir-20250901-130001.csv create mode 100644 top30/20250901/top30-vir-20250901-131000.csv create mode 100644 top30/20250901/top30-vir-20250901-132000.csv create mode 100644 top30/20250901/top30-vir-20250901-133000.csv create mode 100644 top30/20250901/top30-vir-20250901-134000.csv create mode 100644 top30/20250901/top30-vir-20250901-135000.csv create mode 100644 top30/20250901/top30-vir-20250901-140000.csv create mode 100644 top30/20250901/top30-vir-20250901-141000.csv create mode 100644 top30/20250901/top30-vir-20250901-142000.csv create mode 100644 top30/20250901/top30-vir-20250901-143000.csv create mode 100644 top30/20250901/top30-vir-20250901-144000.csv create mode 100644 top30/20250901/top30-vir-20250901-145001.csv create mode 100644 top30/20250901/top30-vir-20250901-150001.csv create mode 100644 top30/20250901/top30-vir-20250901-151001.csv create mode 100644 top30/20250901/top30-vir-20250901-152001.csv create mode 100644 top30/20250901/top30-vir-20250901-153001.csv create mode 100644 top30/20250901/top30-vir-20250901-154001.csv create mode 100644 top30/20250901/top30-vir-20250901-155001.csv create mode 100644 top30/20250901/top30-vir-20250901-160000.csv create mode 100644 top30/20250901/top30-vir-20250901-161001.csv create mode 100644 top30/20250901/top30-vir-20250901-162001.csv create mode 100644 top30/20250901/top30-vir-20250901-163000.csv create mode 100644 top30/20250901/top30-vir-20250901-164000.csv create mode 100644 top30/20250901/top30-vir-20250901-165001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-090002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-091002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-092002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-093002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-094002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-095001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-100001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-101001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-102001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-103001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-104002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-105002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-110002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-111002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-112002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-113002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-114002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-115002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-120002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-121002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-122002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-123002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-124002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-125002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-130002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-131002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-132002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-133002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-134001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-135001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-140001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-141002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-142002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-143002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-144001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-145001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-150001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-151001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-152001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-153002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-154002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-155002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-160002.csv create mode 100644 top30/20250902/top30-atvtr-20250902-161001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-162001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-163001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-164001.csv create mode 100644 top30/20250902/top30-atvtr-20250902-165001.csv create mode 100644 top30/20250902/top30-av-20250902-090000.csv create mode 100644 top30/20250902/top30-av-20250902-091000.csv create mode 100644 top30/20250902/top30-av-20250902-092001.csv create mode 100644 top30/20250902/top30-av-20250902-093001.csv create mode 100644 top30/20250902/top30-av-20250902-094001.csv create mode 100644 top30/20250902/top30-av-20250902-095000.csv create mode 100644 top30/20250902/top30-av-20250902-100000.csv create mode 100644 top30/20250902/top30-av-20250902-101000.csv create mode 100644 top30/20250902/top30-av-20250902-102000.csv create mode 100644 top30/20250902/top30-av-20250902-103000.csv create mode 100644 top30/20250902/top30-av-20250902-104000.csv create mode 100644 top30/20250902/top30-av-20250902-105000.csv create mode 100644 top30/20250902/top30-av-20250902-110000.csv create mode 100644 top30/20250902/top30-av-20250902-111000.csv create mode 100644 top30/20250902/top30-av-20250902-112001.csv create mode 100644 top30/20250902/top30-av-20250902-113001.csv create mode 100644 top30/20250902/top30-av-20250902-114000.csv create mode 100644 top30/20250902/top30-av-20250902-115000.csv create mode 100644 top30/20250902/top30-av-20250902-120000.csv create mode 100644 top30/20250902/top30-av-20250902-121000.csv create mode 100644 top30/20250902/top30-av-20250902-122000.csv create mode 100644 top30/20250902/top30-av-20250902-123000.csv create mode 100644 top30/20250902/top30-av-20250902-124000.csv create mode 100644 top30/20250902/top30-av-20250902-125000.csv create mode 100644 top30/20250902/top30-av-20250902-130000.csv create mode 100644 top30/20250902/top30-av-20250902-131000.csv create mode 100644 top30/20250902/top30-av-20250902-132000.csv create mode 100644 top30/20250902/top30-av-20250902-133000.csv create mode 100644 top30/20250902/top30-av-20250902-134000.csv create mode 100644 top30/20250902/top30-av-20250902-135000.csv create mode 100644 top30/20250902/top30-av-20250902-140000.csv create mode 100644 top30/20250902/top30-av-20250902-141000.csv create mode 100644 top30/20250902/top30-av-20250902-142000.csv create mode 100644 top30/20250902/top30-av-20250902-143000.csv create mode 100644 top30/20250902/top30-av-20250902-144000.csv create mode 100644 top30/20250902/top30-av-20250902-145000.csv create mode 100644 top30/20250902/top30-av-20250902-150000.csv create mode 100644 top30/20250902/top30-av-20250902-151000.csv create mode 100644 top30/20250902/top30-av-20250902-152000.csv create mode 100644 top30/20250902/top30-av-20250902-153001.csv create mode 100644 top30/20250902/top30-av-20250902-154001.csv create mode 100644 top30/20250902/top30-av-20250902-155000.csv create mode 100644 top30/20250902/top30-av-20250902-160000.csv create mode 100644 top30/20250902/top30-av-20250902-161000.csv create mode 100644 top30/20250902/top30-av-20250902-162000.csv create mode 100644 top30/20250902/top30-av-20250902-163000.csv create mode 100644 top30/20250902/top30-av-20250902-164000.csv create mode 100644 top30/20250902/top30-av-20250902-165000.csv create mode 100644 top30/20250902/top30-avtr-20250902-090001.csv create mode 100644 top30/20250902/top30-avtr-20250902-091001.csv create mode 100644 top30/20250902/top30-avtr-20250902-092001.csv create mode 100644 top30/20250902/top30-avtr-20250902-093001.csv create mode 100644 top30/20250902/top30-avtr-20250902-094001.csv create mode 100644 top30/20250902/top30-avtr-20250902-095000.csv create mode 100644 top30/20250902/top30-avtr-20250902-100000.csv create mode 100644 top30/20250902/top30-avtr-20250902-101001.csv create mode 100644 top30/20250902/top30-avtr-20250902-102001.csv create mode 100644 top30/20250902/top30-avtr-20250902-103001.csv create mode 100644 top30/20250902/top30-avtr-20250902-104001.csv create mode 100644 top30/20250902/top30-avtr-20250902-105001.csv create mode 100644 top30/20250902/top30-avtr-20250902-110001.csv create mode 100644 top30/20250902/top30-avtr-20250902-111001.csv create mode 100644 top30/20250902/top30-avtr-20250902-112001.csv create mode 100644 top30/20250902/top30-avtr-20250902-113001.csv create mode 100644 top30/20250902/top30-avtr-20250902-114001.csv create mode 100644 top30/20250902/top30-avtr-20250902-115001.csv create mode 100644 top30/20250902/top30-avtr-20250902-120001.csv create mode 100644 top30/20250902/top30-avtr-20250902-121001.csv create mode 100644 top30/20250902/top30-avtr-20250902-122001.csv create mode 100644 top30/20250902/top30-avtr-20250902-123001.csv create mode 100644 top30/20250902/top30-avtr-20250902-124001.csv create mode 100644 top30/20250902/top30-avtr-20250902-125001.csv create mode 100644 top30/20250902/top30-avtr-20250902-130001.csv create mode 100644 top30/20250902/top30-avtr-20250902-131001.csv create mode 100644 top30/20250902/top30-avtr-20250902-132001.csv create mode 100644 top30/20250902/top30-avtr-20250902-133001.csv create mode 100644 top30/20250902/top30-avtr-20250902-134001.csv create mode 100644 top30/20250902/top30-avtr-20250902-135001.csv create mode 100644 top30/20250902/top30-avtr-20250902-140001.csv create mode 100644 top30/20250902/top30-avtr-20250902-141001.csv create mode 100644 top30/20250902/top30-avtr-20250902-142001.csv create mode 100644 top30/20250902/top30-avtr-20250902-143001.csv create mode 100644 top30/20250902/top30-avtr-20250902-144001.csv create mode 100644 top30/20250902/top30-avtr-20250902-145001.csv create mode 100644 top30/20250902/top30-avtr-20250902-150000.csv create mode 100644 top30/20250902/top30-avtr-20250902-151001.csv create mode 100644 top30/20250902/top30-avtr-20250902-152001.csv create mode 100644 top30/20250902/top30-avtr-20250902-153001.csv create mode 100644 top30/20250902/top30-avtr-20250902-154001.csv create mode 100644 top30/20250902/top30-avtr-20250902-155001.csv create mode 100644 top30/20250902/top30-avtr-20250902-160001.csv create mode 100644 top30/20250902/top30-avtr-20250902-161001.csv create mode 100644 top30/20250902/top30-avtr-20250902-162001.csv create mode 100644 top30/20250902/top30-avtr-20250902-163001.csv create mode 100644 top30/20250902/top30-avtr-20250902-164001.csv create mode 100644 top30/20250902/top30-avtr-20250902-165001.csv create mode 100644 top30/20250902/top30-tv-20250902-090001.csv create mode 100644 top30/20250902/top30-tv-20250902-091001.csv create mode 100644 top30/20250902/top30-tv-20250902-092002.csv create mode 100644 top30/20250902/top30-tv-20250902-093002.csv create mode 100644 top30/20250902/top30-tv-20250902-094002.csv create mode 100644 top30/20250902/top30-tv-20250902-095001.csv create mode 100644 top30/20250902/top30-tv-20250902-100001.csv create mode 100644 top30/20250902/top30-tv-20250902-101001.csv create mode 100644 top30/20250902/top30-tv-20250902-102001.csv create mode 100644 top30/20250902/top30-tv-20250902-103001.csv create mode 100644 top30/20250902/top30-tv-20250902-104001.csv create mode 100644 top30/20250902/top30-tv-20250902-105001.csv create mode 100644 top30/20250902/top30-tv-20250902-110001.csv create mode 100644 top30/20250902/top30-tv-20250902-111002.csv create mode 100644 top30/20250902/top30-tv-20250902-112002.csv create mode 100644 top30/20250902/top30-tv-20250902-113002.csv create mode 100644 top30/20250902/top30-tv-20250902-114001.csv create mode 100644 top30/20250902/top30-tv-20250902-115001.csv create mode 100644 top30/20250902/top30-tv-20250902-120002.csv create mode 100644 top30/20250902/top30-tv-20250902-121001.csv create mode 100644 top30/20250902/top30-tv-20250902-122001.csv create mode 100644 top30/20250902/top30-tv-20250902-123001.csv create mode 100644 top30/20250902/top30-tv-20250902-124001.csv create mode 100644 top30/20250902/top30-tv-20250902-125001.csv create mode 100644 top30/20250902/top30-tv-20250902-130001.csv create mode 100644 top30/20250902/top30-tv-20250902-131001.csv create mode 100644 top30/20250902/top30-tv-20250902-132001.csv create mode 100644 top30/20250902/top30-tv-20250902-133001.csv create mode 100644 top30/20250902/top30-tv-20250902-134001.csv create mode 100644 top30/20250902/top30-tv-20250902-135001.csv create mode 100644 top30/20250902/top30-tv-20250902-140001.csv create mode 100644 top30/20250902/top30-tv-20250902-141001.csv create mode 100644 top30/20250902/top30-tv-20250902-142001.csv create mode 100644 top30/20250902/top30-tv-20250902-143001.csv create mode 100644 top30/20250902/top30-tv-20250902-144001.csv create mode 100644 top30/20250902/top30-tv-20250902-145001.csv create mode 100644 top30/20250902/top30-tv-20250902-150001.csv create mode 100644 top30/20250902/top30-tv-20250902-151001.csv create mode 100644 top30/20250902/top30-tv-20250902-152001.csv create mode 100644 top30/20250902/top30-tv-20250902-153002.csv create mode 100644 top30/20250902/top30-tv-20250902-154002.csv create mode 100644 top30/20250902/top30-tv-20250902-155001.csv create mode 100644 top30/20250902/top30-tv-20250902-160001.csv create mode 100644 top30/20250902/top30-tv-20250902-161001.csv create mode 100644 top30/20250902/top30-tv-20250902-162001.csv create mode 100644 top30/20250902/top30-tv-20250902-163001.csv create mode 100644 top30/20250902/top30-tv-20250902-164001.csv create mode 100644 top30/20250902/top30-tv-20250902-165001.csv create mode 100644 top30/20250902/top30-vir-20250902-090001.csv create mode 100644 top30/20250902/top30-vir-20250902-091001.csv create mode 100644 top30/20250902/top30-vir-20250902-092001.csv create mode 100644 top30/20250902/top30-vir-20250902-093001.csv create mode 100644 top30/20250902/top30-vir-20250902-094001.csv create mode 100644 top30/20250902/top30-vir-20250902-095000.csv create mode 100644 top30/20250902/top30-vir-20250902-100000.csv create mode 100644 top30/20250902/top30-vir-20250902-101000.csv create mode 100644 top30/20250902/top30-vir-20250902-102000.csv create mode 100644 top30/20250902/top30-vir-20250902-103000.csv create mode 100644 top30/20250902/top30-vir-20250902-104001.csv create mode 100644 top30/20250902/top30-vir-20250902-105001.csv create mode 100644 top30/20250902/top30-vir-20250902-110001.csv create mode 100644 top30/20250902/top30-vir-20250902-111001.csv create mode 100644 top30/20250902/top30-vir-20250902-112001.csv create mode 100644 top30/20250902/top30-vir-20250902-113001.csv create mode 100644 top30/20250902/top30-vir-20250902-114001.csv create mode 100644 top30/20250902/top30-vir-20250902-115001.csv create mode 100644 top30/20250902/top30-vir-20250902-120001.csv create mode 100644 top30/20250902/top30-vir-20250902-121001.csv create mode 100644 top30/20250902/top30-vir-20250902-122001.csv create mode 100644 top30/20250902/top30-vir-20250902-123001.csv create mode 100644 top30/20250902/top30-vir-20250902-124001.csv create mode 100644 top30/20250902/top30-vir-20250902-125001.csv create mode 100644 top30/20250902/top30-vir-20250902-130001.csv create mode 100644 top30/20250902/top30-vir-20250902-131001.csv create mode 100644 top30/20250902/top30-vir-20250902-132001.csv create mode 100644 top30/20250902/top30-vir-20250902-133001.csv create mode 100644 top30/20250902/top30-vir-20250902-134001.csv create mode 100644 top30/20250902/top30-vir-20250902-135000.csv create mode 100644 top30/20250902/top30-vir-20250902-140000.csv create mode 100644 top30/20250902/top30-vir-20250902-141001.csv create mode 100644 top30/20250902/top30-vir-20250902-142001.csv create mode 100644 top30/20250902/top30-vir-20250902-143001.csv create mode 100644 top30/20250902/top30-vir-20250902-144000.csv create mode 100644 top30/20250902/top30-vir-20250902-145000.csv create mode 100644 top30/20250902/top30-vir-20250902-150000.csv create mode 100644 top30/20250902/top30-vir-20250902-151000.csv create mode 100644 top30/20250902/top30-vir-20250902-152000.csv create mode 100644 top30/20250902/top30-vir-20250902-153001.csv create mode 100644 top30/20250902/top30-vir-20250902-154001.csv create mode 100644 top30/20250902/top30-vir-20250902-155001.csv create mode 100644 top30/20250902/top30-vir-20250902-160001.csv create mode 100644 top30/20250902/top30-vir-20250902-161000.csv create mode 100644 top30/20250902/top30-vir-20250902-162000.csv create mode 100644 top30/20250902/top30-vir-20250902-163000.csv create mode 100644 top30/20250902/top30-vir-20250902-164000.csv create mode 100644 top30/20250902/top30-vir-20250902-165000.csv create mode 100644 top30/20250903/top30-atvtr-20250903-090002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-091002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-092001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-093002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-094002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-095002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-100001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-101001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-102001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-103001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-104001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-105001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-110002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-111001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-112001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-113001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-114002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-115002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-120002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-121002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-122001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-123001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-124001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-125001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-130001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-131002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-132001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-133001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-134002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-135002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-140002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-141002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-142002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-143001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-144001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-145001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-150001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-151001.csv create mode 100644 top30/20250903/top30-atvtr-20250903-152002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-153002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-154002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-155002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-160002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-161002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-162002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-163002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-164002.csv create mode 100644 top30/20250903/top30-atvtr-20250903-165001.csv create mode 100644 top30/20250903/top30-av-20250903-090000.csv create mode 100644 top30/20250903/top30-av-20250903-091000.csv create mode 100644 top30/20250903/top30-av-20250903-092000.csv create mode 100644 top30/20250903/top30-av-20250903-093000.csv create mode 100644 top30/20250903/top30-av-20250903-094001.csv create mode 100644 top30/20250903/top30-av-20250903-095001.csv create mode 100644 top30/20250903/top30-av-20250903-100000.csv create mode 100644 top30/20250903/top30-av-20250903-101000.csv create mode 100644 top30/20250903/top30-av-20250903-102000.csv create mode 100644 top30/20250903/top30-av-20250903-103000.csv create mode 100644 top30/20250903/top30-av-20250903-104000.csv create mode 100644 top30/20250903/top30-av-20250903-105000.csv create mode 100644 top30/20250903/top30-av-20250903-110001.csv create mode 100644 top30/20250903/top30-av-20250903-111000.csv create mode 100644 top30/20250903/top30-av-20250903-112000.csv create mode 100644 top30/20250903/top30-av-20250903-113000.csv create mode 100644 top30/20250903/top30-av-20250903-114001.csv create mode 100644 top30/20250903/top30-av-20250903-115001.csv create mode 100644 top30/20250903/top30-av-20250903-120001.csv create mode 100644 top30/20250903/top30-av-20250903-121001.csv create mode 100644 top30/20250903/top30-av-20250903-122000.csv create mode 100644 top30/20250903/top30-av-20250903-123000.csv create mode 100644 top30/20250903/top30-av-20250903-124000.csv create mode 100644 top30/20250903/top30-av-20250903-125000.csv create mode 100644 top30/20250903/top30-av-20250903-130000.csv create mode 100644 top30/20250903/top30-av-20250903-131000.csv create mode 100644 top30/20250903/top30-av-20250903-132000.csv create mode 100644 top30/20250903/top30-av-20250903-133000.csv create mode 100644 top30/20250903/top30-av-20250903-134001.csv create mode 100644 top30/20250903/top30-av-20250903-135000.csv create mode 100644 top30/20250903/top30-av-20250903-140000.csv create mode 100644 top30/20250903/top30-av-20250903-141000.csv create mode 100644 top30/20250903/top30-av-20250903-142000.csv create mode 100644 top30/20250903/top30-av-20250903-143000.csv create mode 100644 top30/20250903/top30-av-20250903-144000.csv create mode 100644 top30/20250903/top30-av-20250903-145000.csv create mode 100644 top30/20250903/top30-av-20250903-150000.csv create mode 100644 top30/20250903/top30-av-20250903-151000.csv create mode 100644 top30/20250903/top30-av-20250903-152001.csv create mode 100644 top30/20250903/top30-av-20250903-153001.csv create mode 100644 top30/20250903/top30-av-20250903-154001.csv create mode 100644 top30/20250903/top30-av-20250903-155000.csv create mode 100644 top30/20250903/top30-av-20250903-160001.csv create mode 100644 top30/20250903/top30-av-20250903-161000.csv create mode 100644 top30/20250903/top30-av-20250903-162000.csv create mode 100644 top30/20250903/top30-av-20250903-163000.csv create mode 100644 top30/20250903/top30-av-20250903-164000.csv create mode 100644 top30/20250903/top30-av-20250903-165000.csv create mode 100644 top30/20250903/top30-avtr-20250903-090001.csv create mode 100644 top30/20250903/top30-avtr-20250903-091001.csv create mode 100644 top30/20250903/top30-avtr-20250903-092000.csv create mode 100644 top30/20250903/top30-avtr-20250903-093001.csv create mode 100644 top30/20250903/top30-avtr-20250903-094001.csv create mode 100644 top30/20250903/top30-avtr-20250903-095002.csv create mode 100644 top30/20250903/top30-avtr-20250903-100001.csv create mode 100644 top30/20250903/top30-avtr-20250903-101001.csv create mode 100644 top30/20250903/top30-avtr-20250903-102000.csv create mode 100644 top30/20250903/top30-avtr-20250903-103000.csv create mode 100644 top30/20250903/top30-avtr-20250903-104001.csv create mode 100644 top30/20250903/top30-avtr-20250903-105001.csv create mode 100644 top30/20250903/top30-avtr-20250903-110001.csv create mode 100644 top30/20250903/top30-avtr-20250903-111001.csv create mode 100644 top30/20250903/top30-avtr-20250903-112001.csv create mode 100644 top30/20250903/top30-avtr-20250903-113000.csv create mode 100644 top30/20250903/top30-avtr-20250903-114001.csv create mode 100644 top30/20250903/top30-avtr-20250903-115001.csv create mode 100644 top30/20250903/top30-avtr-20250903-120001.csv create mode 100644 top30/20250903/top30-avtr-20250903-121002.csv create mode 100644 top30/20250903/top30-avtr-20250903-122001.csv create mode 100644 top30/20250903/top30-avtr-20250903-123001.csv create mode 100644 top30/20250903/top30-avtr-20250903-124001.csv create mode 100644 top30/20250903/top30-avtr-20250903-125001.csv create mode 100644 top30/20250903/top30-avtr-20250903-130001.csv create mode 100644 top30/20250903/top30-avtr-20250903-131001.csv create mode 100644 top30/20250903/top30-avtr-20250903-132001.csv create mode 100644 top30/20250903/top30-avtr-20250903-133000.csv create mode 100644 top30/20250903/top30-avtr-20250903-134001.csv create mode 100644 top30/20250903/top30-avtr-20250903-135001.csv create mode 100644 top30/20250903/top30-avtr-20250903-140001.csv create mode 100644 top30/20250903/top30-avtr-20250903-141001.csv create mode 100644 top30/20250903/top30-avtr-20250903-142001.csv create mode 100644 top30/20250903/top30-avtr-20250903-143001.csv create mode 100644 top30/20250903/top30-avtr-20250903-144001.csv create mode 100644 top30/20250903/top30-avtr-20250903-145001.csv create mode 100644 top30/20250903/top30-avtr-20250903-150001.csv create mode 100644 top30/20250903/top30-avtr-20250903-151001.csv create mode 100644 top30/20250903/top30-avtr-20250903-152001.csv create mode 100644 top30/20250903/top30-avtr-20250903-153001.csv create mode 100644 top30/20250903/top30-avtr-20250903-154001.csv create mode 100644 top30/20250903/top30-avtr-20250903-155001.csv create mode 100644 top30/20250903/top30-avtr-20250903-160001.csv create mode 100644 top30/20250903/top30-avtr-20250903-161001.csv create mode 100644 top30/20250903/top30-avtr-20250903-162001.csv create mode 100644 top30/20250903/top30-avtr-20250903-163001.csv create mode 100644 top30/20250903/top30-avtr-20250903-164001.csv create mode 100644 top30/20250903/top30-avtr-20250903-165001.csv create mode 100644 top30/20250903/top30-tv-20250903-090001.csv create mode 100644 top30/20250903/top30-tv-20250903-091001.csv create mode 100644 top30/20250903/top30-tv-20250903-092001.csv create mode 100644 top30/20250903/top30-tv-20250903-093002.csv create mode 100644 top30/20250903/top30-tv-20250903-094002.csv create mode 100644 top30/20250903/top30-tv-20250903-095002.csv create mode 100644 top30/20250903/top30-tv-20250903-100001.csv create mode 100644 top30/20250903/top30-tv-20250903-101001.csv create mode 100644 top30/20250903/top30-tv-20250903-102001.csv create mode 100644 top30/20250903/top30-tv-20250903-103001.csv create mode 100644 top30/20250903/top30-tv-20250903-104001.csv create mode 100644 top30/20250903/top30-tv-20250903-105001.csv create mode 100644 top30/20250903/top30-tv-20250903-110002.csv create mode 100644 top30/20250903/top30-tv-20250903-111001.csv create mode 100644 top30/20250903/top30-tv-20250903-112001.csv create mode 100644 top30/20250903/top30-tv-20250903-113001.csv create mode 100644 top30/20250903/top30-tv-20250903-114002.csv create mode 100644 top30/20250903/top30-tv-20250903-115002.csv create mode 100644 top30/20250903/top30-tv-20250903-120002.csv create mode 100644 top30/20250903/top30-tv-20250903-121002.csv create mode 100644 top30/20250903/top30-tv-20250903-122001.csv create mode 100644 top30/20250903/top30-tv-20250903-123001.csv create mode 100644 top30/20250903/top30-tv-20250903-124001.csv create mode 100644 top30/20250903/top30-tv-20250903-125001.csv create mode 100644 top30/20250903/top30-tv-20250903-130001.csv create mode 100644 top30/20250903/top30-tv-20250903-131001.csv create mode 100644 top30/20250903/top30-tv-20250903-132001.csv create mode 100644 top30/20250903/top30-tv-20250903-133001.csv create mode 100644 top30/20250903/top30-tv-20250903-134002.csv create mode 100644 top30/20250903/top30-tv-20250903-135001.csv create mode 100644 top30/20250903/top30-tv-20250903-140001.csv create mode 100644 top30/20250903/top30-tv-20250903-141001.csv create mode 100644 top30/20250903/top30-tv-20250903-142001.csv create mode 100644 top30/20250903/top30-tv-20250903-143001.csv create mode 100644 top30/20250903/top30-tv-20250903-144001.csv create mode 100644 top30/20250903/top30-tv-20250903-145001.csv create mode 100644 top30/20250903/top30-tv-20250903-150001.csv create mode 100644 top30/20250903/top30-tv-20250903-151001.csv create mode 100644 top30/20250903/top30-tv-20250903-152002.csv create mode 100644 top30/20250903/top30-tv-20250903-153002.csv create mode 100644 top30/20250903/top30-tv-20250903-154002.csv create mode 100644 top30/20250903/top30-tv-20250903-155001.csv create mode 100644 top30/20250903/top30-tv-20250903-160002.csv create mode 100644 top30/20250903/top30-tv-20250903-161001.csv create mode 100644 top30/20250903/top30-tv-20250903-162001.csv create mode 100644 top30/20250903/top30-tv-20250903-163001.csv create mode 100644 top30/20250903/top30-tv-20250903-164001.csv create mode 100644 top30/20250903/top30-tv-20250903-165001.csv create mode 100644 top30/20250903/top30-vir-20250903-090001.csv create mode 100644 top30/20250903/top30-vir-20250903-091001.csv create mode 100644 top30/20250903/top30-vir-20250903-092000.csv create mode 100644 top30/20250903/top30-vir-20250903-093001.csv create mode 100644 top30/20250903/top30-vir-20250903-094001.csv create mode 100644 top30/20250903/top30-vir-20250903-095001.csv create mode 100644 top30/20250903/top30-vir-20250903-100000.csv create mode 100644 top30/20250903/top30-vir-20250903-101000.csv create mode 100644 top30/20250903/top30-vir-20250903-102000.csv create mode 100644 top30/20250903/top30-vir-20250903-103000.csv create mode 100644 top30/20250903/top30-vir-20250903-104000.csv create mode 100644 top30/20250903/top30-vir-20250903-105000.csv create mode 100644 top30/20250903/top30-vir-20250903-110001.csv create mode 100644 top30/20250903/top30-vir-20250903-111000.csv create mode 100644 top30/20250903/top30-vir-20250903-112000.csv create mode 100644 top30/20250903/top30-vir-20250903-113000.csv create mode 100644 top30/20250903/top30-vir-20250903-114001.csv create mode 100644 top30/20250903/top30-vir-20250903-115001.csv create mode 100644 top30/20250903/top30-vir-20250903-120001.csv create mode 100644 top30/20250903/top30-vir-20250903-121001.csv create mode 100644 top30/20250903/top30-vir-20250903-122000.csv create mode 100644 top30/20250903/top30-vir-20250903-123000.csv create mode 100644 top30/20250903/top30-vir-20250903-124000.csv create mode 100644 top30/20250903/top30-vir-20250903-125000.csv create mode 100644 top30/20250903/top30-vir-20250903-130000.csv create mode 100644 top30/20250903/top30-vir-20250903-131001.csv create mode 100644 top30/20250903/top30-vir-20250903-132000.csv create mode 100644 top30/20250903/top30-vir-20250903-133000.csv create mode 100644 top30/20250903/top30-vir-20250903-134001.csv create mode 100644 top30/20250903/top30-vir-20250903-135001.csv create mode 100644 top30/20250903/top30-vir-20250903-140001.csv create mode 100644 top30/20250903/top30-vir-20250903-141001.csv create mode 100644 top30/20250903/top30-vir-20250903-142001.csv create mode 100644 top30/20250903/top30-vir-20250903-143001.csv create mode 100644 top30/20250903/top30-vir-20250903-144000.csv create mode 100644 top30/20250903/top30-vir-20250903-145000.csv create mode 100644 top30/20250903/top30-vir-20250903-150000.csv create mode 100644 top30/20250903/top30-vir-20250903-151000.csv create mode 100644 top30/20250903/top30-vir-20250903-152001.csv create mode 100644 top30/20250903/top30-vir-20250903-153001.csv create mode 100644 top30/20250903/top30-vir-20250903-154001.csv create mode 100644 top30/20250903/top30-vir-20250903-155001.csv create mode 100644 top30/20250903/top30-vir-20250903-160001.csv create mode 100644 top30/20250903/top30-vir-20250903-161001.csv create mode 100644 top30/20250903/top30-vir-20250903-162001.csv create mode 100644 top30/20250903/top30-vir-20250903-163001.csv create mode 100644 top30/20250903/top30-vir-20250903-164001.csv create mode 100644 top30/20250903/top30-vir-20250903-165000.csv create mode 100644 top30/20250904/top30-atvtr-20250904-090001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-091001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-092001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-093001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-094001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-095001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-100001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-101001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-102001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-103001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-104001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-105002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-110002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-111002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-112002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-113002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-114002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-115002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-120002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-121002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-122001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-123001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-124001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-125001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-130001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-131002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-132002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-133002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-134002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-135002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-140001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-141001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-142001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-143002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-144002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-145002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-150001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-151001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-152001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-153001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-154001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-155001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-160002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-161002.csv create mode 100644 top30/20250904/top30-atvtr-20250904-162001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-163001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-164001.csv create mode 100644 top30/20250904/top30-atvtr-20250904-165002.csv create mode 100644 top30/20250904/top30-av-20250904-090000.csv create mode 100644 top30/20250904/top30-av-20250904-091000.csv create mode 100644 top30/20250904/top30-av-20250904-092000.csv create mode 100644 top30/20250904/top30-av-20250904-093000.csv create mode 100644 top30/20250904/top30-av-20250904-094000.csv create mode 100644 top30/20250904/top30-av-20250904-095000.csv create mode 100644 top30/20250904/top30-av-20250904-100000.csv create mode 100644 top30/20250904/top30-av-20250904-101000.csv create mode 100644 top30/20250904/top30-av-20250904-102000.csv create mode 100644 top30/20250904/top30-av-20250904-103000.csv create mode 100644 top30/20250904/top30-av-20250904-104000.csv create mode 100644 top30/20250904/top30-av-20250904-105001.csv create mode 100644 top30/20250904/top30-av-20250904-110000.csv create mode 100644 top30/20250904/top30-av-20250904-111000.csv create mode 100644 top30/20250904/top30-av-20250904-112000.csv create mode 100644 top30/20250904/top30-av-20250904-113000.csv create mode 100644 top30/20250904/top30-av-20250904-114000.csv create mode 100644 top30/20250904/top30-av-20250904-115000.csv create mode 100644 top30/20250904/top30-av-20250904-120000.csv create mode 100644 top30/20250904/top30-av-20250904-121000.csv create mode 100644 top30/20250904/top30-av-20250904-122000.csv create mode 100644 top30/20250904/top30-av-20250904-123000.csv create mode 100644 top30/20250904/top30-av-20250904-124000.csv create mode 100644 top30/20250904/top30-av-20250904-125000.csv create mode 100644 top30/20250904/top30-av-20250904-130000.csv create mode 100644 top30/20250904/top30-av-20250904-131000.csv create mode 100644 top30/20250904/top30-av-20250904-132000.csv create mode 100644 top30/20250904/top30-av-20250904-133000.csv create mode 100644 top30/20250904/top30-av-20250904-134001.csv create mode 100644 top30/20250904/top30-av-20250904-135001.csv create mode 100644 top30/20250904/top30-av-20250904-140000.csv create mode 100644 top30/20250904/top30-av-20250904-141000.csv create mode 100644 top30/20250904/top30-av-20250904-142000.csv create mode 100644 top30/20250904/top30-av-20250904-143001.csv create mode 100644 top30/20250904/top30-av-20250904-144001.csv create mode 100644 top30/20250904/top30-av-20250904-145001.csv create mode 100644 top30/20250904/top30-av-20250904-150000.csv create mode 100644 top30/20250904/top30-av-20250904-151000.csv create mode 100644 top30/20250904/top30-av-20250904-152000.csv create mode 100644 top30/20250904/top30-av-20250904-153000.csv create mode 100644 top30/20250904/top30-av-20250904-154000.csv create mode 100644 top30/20250904/top30-av-20250904-155000.csv create mode 100644 top30/20250904/top30-av-20250904-160001.csv create mode 100644 top30/20250904/top30-av-20250904-161001.csv create mode 100644 top30/20250904/top30-av-20250904-162000.csv create mode 100644 top30/20250904/top30-av-20250904-163000.csv create mode 100644 top30/20250904/top30-av-20250904-164000.csv create mode 100644 top30/20250904/top30-av-20250904-165001.csv create mode 100644 top30/20250904/top30-avtr-20250904-090001.csv create mode 100644 top30/20250904/top30-avtr-20250904-091001.csv create mode 100644 top30/20250904/top30-avtr-20250904-092000.csv create mode 100644 top30/20250904/top30-avtr-20250904-093001.csv create mode 100644 top30/20250904/top30-avtr-20250904-094001.csv create mode 100644 top30/20250904/top30-avtr-20250904-095001.csv create mode 100644 top30/20250904/top30-avtr-20250904-100001.csv create mode 100644 top30/20250904/top30-avtr-20250904-101001.csv create mode 100644 top30/20250904/top30-avtr-20250904-102001.csv create mode 100644 top30/20250904/top30-avtr-20250904-103001.csv create mode 100644 top30/20250904/top30-avtr-20250904-104000.csv create mode 100644 top30/20250904/top30-avtr-20250904-105001.csv create mode 100644 top30/20250904/top30-avtr-20250904-110001.csv create mode 100644 top30/20250904/top30-avtr-20250904-111001.csv create mode 100644 top30/20250904/top30-avtr-20250904-112001.csv create mode 100644 top30/20250904/top30-avtr-20250904-113001.csv create mode 100644 top30/20250904/top30-avtr-20250904-114001.csv create mode 100644 top30/20250904/top30-avtr-20250904-115001.csv create mode 100644 top30/20250904/top30-avtr-20250904-120001.csv create mode 100644 top30/20250904/top30-avtr-20250904-121001.csv create mode 100644 top30/20250904/top30-avtr-20250904-122001.csv create mode 100644 top30/20250904/top30-avtr-20250904-123001.csv create mode 100644 top30/20250904/top30-avtr-20250904-124001.csv create mode 100644 top30/20250904/top30-avtr-20250904-125001.csv create mode 100644 top30/20250904/top30-avtr-20250904-130001.csv create mode 100644 top30/20250904/top30-avtr-20250904-131001.csv create mode 100644 top30/20250904/top30-avtr-20250904-132001.csv create mode 100644 top30/20250904/top30-avtr-20250904-133001.csv create mode 100644 top30/20250904/top30-avtr-20250904-134001.csv create mode 100644 top30/20250904/top30-avtr-20250904-135001.csv create mode 100644 top30/20250904/top30-avtr-20250904-140000.csv create mode 100644 top30/20250904/top30-avtr-20250904-141001.csv create mode 100644 top30/20250904/top30-avtr-20250904-142001.csv create mode 100644 top30/20250904/top30-avtr-20250904-143001.csv create mode 100644 top30/20250904/top30-avtr-20250904-144001.csv create mode 100644 top30/20250904/top30-avtr-20250904-145001.csv create mode 100644 top30/20250904/top30-avtr-20250904-150001.csv create mode 100644 top30/20250904/top30-avtr-20250904-151001.csv create mode 100644 top30/20250904/top30-avtr-20250904-152001.csv create mode 100644 top30/20250904/top30-avtr-20250904-153001.csv create mode 100644 top30/20250904/top30-avtr-20250904-154001.csv create mode 100644 top30/20250904/top30-avtr-20250904-155000.csv create mode 100644 top30/20250904/top30-avtr-20250904-160001.csv create mode 100644 top30/20250904/top30-avtr-20250904-161001.csv create mode 100644 top30/20250904/top30-avtr-20250904-162001.csv create mode 100644 top30/20250904/top30-avtr-20250904-163001.csv create mode 100644 top30/20250904/top30-avtr-20250904-164001.csv create mode 100644 top30/20250904/top30-avtr-20250904-165001.csv create mode 100644 top30/20250904/top30-tv-20250904-090001.csv create mode 100644 top30/20250904/top30-tv-20250904-091001.csv create mode 100644 top30/20250904/top30-tv-20250904-092001.csv create mode 100644 top30/20250904/top30-tv-20250904-093001.csv create mode 100644 top30/20250904/top30-tv-20250904-094001.csv create mode 100644 top30/20250904/top30-tv-20250904-095001.csv create mode 100644 top30/20250904/top30-tv-20250904-100001.csv create mode 100644 top30/20250904/top30-tv-20250904-101001.csv create mode 100644 top30/20250904/top30-tv-20250904-102001.csv create mode 100644 top30/20250904/top30-tv-20250904-103001.csv create mode 100644 top30/20250904/top30-tv-20250904-104001.csv create mode 100644 top30/20250904/top30-tv-20250904-105002.csv create mode 100644 top30/20250904/top30-tv-20250904-110001.csv create mode 100644 top30/20250904/top30-tv-20250904-111001.csv create mode 100644 top30/20250904/top30-tv-20250904-112001.csv create mode 100644 top30/20250904/top30-tv-20250904-113001.csv create mode 100644 top30/20250904/top30-tv-20250904-114001.csv create mode 100644 top30/20250904/top30-tv-20250904-115002.csv create mode 100644 top30/20250904/top30-tv-20250904-120001.csv create mode 100644 top30/20250904/top30-tv-20250904-121001.csv create mode 100644 top30/20250904/top30-tv-20250904-122001.csv create mode 100644 top30/20250904/top30-tv-20250904-123001.csv create mode 100644 top30/20250904/top30-tv-20250904-124001.csv create mode 100644 top30/20250904/top30-tv-20250904-125001.csv create mode 100644 top30/20250904/top30-tv-20250904-130001.csv create mode 100644 top30/20250904/top30-tv-20250904-131001.csv create mode 100644 top30/20250904/top30-tv-20250904-132002.csv create mode 100644 top30/20250904/top30-tv-20250904-133001.csv create mode 100644 top30/20250904/top30-tv-20250904-134002.csv create mode 100644 top30/20250904/top30-tv-20250904-135002.csv create mode 100644 top30/20250904/top30-tv-20250904-140001.csv create mode 100644 top30/20250904/top30-tv-20250904-141001.csv create mode 100644 top30/20250904/top30-tv-20250904-142001.csv create mode 100644 top30/20250904/top30-tv-20250904-143002.csv create mode 100644 top30/20250904/top30-tv-20250904-144002.csv create mode 100644 top30/20250904/top30-tv-20250904-145002.csv create mode 100644 top30/20250904/top30-tv-20250904-150001.csv create mode 100644 top30/20250904/top30-tv-20250904-151001.csv create mode 100644 top30/20250904/top30-tv-20250904-152001.csv create mode 100644 top30/20250904/top30-tv-20250904-153001.csv create mode 100644 top30/20250904/top30-tv-20250904-154001.csv create mode 100644 top30/20250904/top30-tv-20250904-155001.csv create mode 100644 top30/20250904/top30-tv-20250904-160002.csv create mode 100644 top30/20250904/top30-tv-20250904-161002.csv create mode 100644 top30/20250904/top30-tv-20250904-162001.csv create mode 100644 top30/20250904/top30-tv-20250904-163001.csv create mode 100644 top30/20250904/top30-tv-20250904-164001.csv create mode 100644 top30/20250904/top30-tv-20250904-165002.csv create mode 100644 top30/20250904/top30-vir-20250904-090000.csv create mode 100644 top30/20250904/top30-vir-20250904-091000.csv create mode 100644 top30/20250904/top30-vir-20250904-092000.csv create mode 100644 top30/20250904/top30-vir-20250904-093000.csv create mode 100644 top30/20250904/top30-vir-20250904-094000.csv create mode 100644 top30/20250904/top30-vir-20250904-095000.csv create mode 100644 top30/20250904/top30-vir-20250904-100000.csv create mode 100644 top30/20250904/top30-vir-20250904-101000.csv create mode 100644 top30/20250904/top30-vir-20250904-102000.csv create mode 100644 top30/20250904/top30-vir-20250904-103000.csv create mode 100644 top30/20250904/top30-vir-20250904-104000.csv create mode 100644 top30/20250904/top30-vir-20250904-105001.csv create mode 100644 top30/20250904/top30-vir-20250904-110001.csv create mode 100644 top30/20250904/top30-vir-20250904-111001.csv create mode 100644 top30/20250904/top30-vir-20250904-112001.csv create mode 100644 top30/20250904/top30-vir-20250904-113001.csv create mode 100644 top30/20250904/top30-vir-20250904-114001.csv create mode 100644 top30/20250904/top30-vir-20250904-115001.csv create mode 100644 top30/20250904/top30-vir-20250904-120001.csv create mode 100644 top30/20250904/top30-vir-20250904-121001.csv create mode 100644 top30/20250904/top30-vir-20250904-122001.csv create mode 100644 top30/20250904/top30-vir-20250904-123000.csv create mode 100644 top30/20250904/top30-vir-20250904-124000.csv create mode 100644 top30/20250904/top30-vir-20250904-125000.csv create mode 100644 top30/20250904/top30-vir-20250904-130001.csv create mode 100644 top30/20250904/top30-vir-20250904-131001.csv create mode 100644 top30/20250904/top30-vir-20250904-132001.csv create mode 100644 top30/20250904/top30-vir-20250904-133001.csv create mode 100644 top30/20250904/top30-vir-20250904-134001.csv create mode 100644 top30/20250904/top30-vir-20250904-135001.csv create mode 100644 top30/20250904/top30-vir-20250904-140000.csv create mode 100644 top30/20250904/top30-vir-20250904-141000.csv create mode 100644 top30/20250904/top30-vir-20250904-142000.csv create mode 100644 top30/20250904/top30-vir-20250904-143001.csv create mode 100644 top30/20250904/top30-vir-20250904-144001.csv create mode 100644 top30/20250904/top30-vir-20250904-145001.csv create mode 100644 top30/20250904/top30-vir-20250904-150000.csv create mode 100644 top30/20250904/top30-vir-20250904-151000.csv create mode 100644 top30/20250904/top30-vir-20250904-152000.csv create mode 100644 top30/20250904/top30-vir-20250904-153000.csv create mode 100644 top30/20250904/top30-vir-20250904-154000.csv create mode 100644 top30/20250904/top30-vir-20250904-155000.csv create mode 100644 top30/20250904/top30-vir-20250904-160001.csv create mode 100644 top30/20250904/top30-vir-20250904-161001.csv create mode 100644 top30/20250904/top30-vir-20250904-162000.csv create mode 100644 top30/20250904/top30-vir-20250904-163000.csv create mode 100644 top30/20250904/top30-vir-20250904-164000.csv create mode 100644 top30/20250904/top30-vir-20250904-165001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-090001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-091002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-092002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-093002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-094002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-095002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-100002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-101002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-102002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-103002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-104002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-105001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-110002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-111001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-112001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-113002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-114002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-115002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-120002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-121002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-122002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-123002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-124002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-125001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-130001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-131001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-132001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-133001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-134001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-135002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-140001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-141002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-142002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-143002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-144001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-145001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-150001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-151001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-152001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-153002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-154002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-155002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-160002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-161002.csv create mode 100644 top30/20250905/top30-atvtr-20250905-162001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-163001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-164001.csv create mode 100644 top30/20250905/top30-atvtr-20250905-165001.csv create mode 100644 top30/20250905/top30-av-20250905-090000.csv create mode 100644 top30/20250905/top30-av-20250905-091001.csv create mode 100644 top30/20250905/top30-av-20250905-092001.csv create mode 100644 top30/20250905/top30-av-20250905-093001.csv create mode 100644 top30/20250905/top30-av-20250905-094000.csv create mode 100644 top30/20250905/top30-av-20250905-095000.csv create mode 100644 top30/20250905/top30-av-20250905-100000.csv create mode 100644 top30/20250905/top30-av-20250905-101000.csv create mode 100644 top30/20250905/top30-av-20250905-102000.csv create mode 100644 top30/20250905/top30-av-20250905-103000.csv create mode 100644 top30/20250905/top30-av-20250905-104001.csv create mode 100644 top30/20250905/top30-av-20250905-105000.csv create mode 100644 top30/20250905/top30-av-20250905-110001.csv create mode 100644 top30/20250905/top30-av-20250905-111000.csv create mode 100644 top30/20250905/top30-av-20250905-112000.csv create mode 100644 top30/20250905/top30-av-20250905-113000.csv create mode 100644 top30/20250905/top30-av-20250905-114001.csv create mode 100644 top30/20250905/top30-av-20250905-115001.csv create mode 100644 top30/20250905/top30-av-20250905-120000.csv create mode 100644 top30/20250905/top30-av-20250905-121001.csv create mode 100644 top30/20250905/top30-av-20250905-122001.csv create mode 100644 top30/20250905/top30-av-20250905-123001.csv create mode 100644 top30/20250905/top30-av-20250905-124001.csv create mode 100644 top30/20250905/top30-av-20250905-125000.csv create mode 100644 top30/20250905/top30-av-20250905-130000.csv create mode 100644 top30/20250905/top30-av-20250905-131000.csv create mode 100644 top30/20250905/top30-av-20250905-132000.csv create mode 100644 top30/20250905/top30-av-20250905-133000.csv create mode 100644 top30/20250905/top30-av-20250905-134000.csv create mode 100644 top30/20250905/top30-av-20250905-135000.csv create mode 100644 top30/20250905/top30-av-20250905-140000.csv create mode 100644 top30/20250905/top30-av-20250905-141000.csv create mode 100644 top30/20250905/top30-av-20250905-142000.csv create mode 100644 top30/20250905/top30-av-20250905-143001.csv create mode 100644 top30/20250905/top30-av-20250905-144000.csv create mode 100644 top30/20250905/top30-av-20250905-145000.csv create mode 100644 top30/20250905/top30-av-20250905-150000.csv create mode 100644 top30/20250905/top30-av-20250905-151000.csv create mode 100644 top30/20250905/top30-av-20250905-152000.csv create mode 100644 top30/20250905/top30-av-20250905-153001.csv create mode 100644 top30/20250905/top30-av-20250905-154001.csv create mode 100644 top30/20250905/top30-av-20250905-155001.csv create mode 100644 top30/20250905/top30-av-20250905-160000.csv create mode 100644 top30/20250905/top30-av-20250905-161000.csv create mode 100644 top30/20250905/top30-av-20250905-162000.csv create mode 100644 top30/20250905/top30-av-20250905-163000.csv create mode 100644 top30/20250905/top30-av-20250905-164000.csv create mode 100644 top30/20250905/top30-av-20250905-165000.csv create mode 100644 top30/20250905/top30-avtr-20250905-090001.csv create mode 100644 top30/20250905/top30-avtr-20250905-091001.csv create mode 100644 top30/20250905/top30-avtr-20250905-092001.csv create mode 100644 top30/20250905/top30-avtr-20250905-093001.csv create mode 100644 top30/20250905/top30-avtr-20250905-094001.csv create mode 100644 top30/20250905/top30-avtr-20250905-095001.csv create mode 100644 top30/20250905/top30-avtr-20250905-100001.csv create mode 100644 top30/20250905/top30-avtr-20250905-101001.csv create mode 100644 top30/20250905/top30-avtr-20250905-102001.csv create mode 100644 top30/20250905/top30-avtr-20250905-103001.csv create mode 100644 top30/20250905/top30-avtr-20250905-104001.csv create mode 100644 top30/20250905/top30-avtr-20250905-105000.csv create mode 100644 top30/20250905/top30-avtr-20250905-110001.csv create mode 100644 top30/20250905/top30-avtr-20250905-111000.csv create mode 100644 top30/20250905/top30-avtr-20250905-112000.csv create mode 100644 top30/20250905/top30-avtr-20250905-113001.csv create mode 100644 top30/20250905/top30-avtr-20250905-114001.csv create mode 100644 top30/20250905/top30-avtr-20250905-115001.csv create mode 100644 top30/20250905/top30-avtr-20250905-120001.csv create mode 100644 top30/20250905/top30-avtr-20250905-121001.csv create mode 100644 top30/20250905/top30-avtr-20250905-122001.csv create mode 100644 top30/20250905/top30-avtr-20250905-123001.csv create mode 100644 top30/20250905/top30-avtr-20250905-124002.csv create mode 100644 top30/20250905/top30-avtr-20250905-125000.csv create mode 100644 top30/20250905/top30-avtr-20250905-130001.csv create mode 100644 top30/20250905/top30-avtr-20250905-131001.csv create mode 100644 top30/20250905/top30-avtr-20250905-132001.csv create mode 100644 top30/20250905/top30-avtr-20250905-133001.csv create mode 100644 top30/20250905/top30-avtr-20250905-134001.csv create mode 100644 top30/20250905/top30-avtr-20250905-135001.csv create mode 100644 top30/20250905/top30-avtr-20250905-140001.csv create mode 100644 top30/20250905/top30-avtr-20250905-141001.csv create mode 100644 top30/20250905/top30-avtr-20250905-142001.csv create mode 100644 top30/20250905/top30-avtr-20250905-143001.csv create mode 100644 top30/20250905/top30-avtr-20250905-144001.csv create mode 100644 top30/20250905/top30-avtr-20250905-145001.csv create mode 100644 top30/20250905/top30-avtr-20250905-150001.csv create mode 100644 top30/20250905/top30-avtr-20250905-151000.csv create mode 100644 top30/20250905/top30-avtr-20250905-152001.csv create mode 100644 top30/20250905/top30-avtr-20250905-153001.csv create mode 100644 top30/20250905/top30-avtr-20250905-154002.csv create mode 100644 top30/20250905/top30-avtr-20250905-155001.csv create mode 100644 top30/20250905/top30-avtr-20250905-160001.csv create mode 100644 top30/20250905/top30-avtr-20250905-161001.csv create mode 100644 top30/20250905/top30-avtr-20250905-162001.csv create mode 100644 top30/20250905/top30-avtr-20250905-163001.csv create mode 100644 top30/20250905/top30-avtr-20250905-164001.csv create mode 100644 top30/20250905/top30-avtr-20250905-165001.csv create mode 100644 top30/20250905/top30-tv-20250905-090001.csv create mode 100644 top30/20250905/top30-tv-20250905-091002.csv create mode 100644 top30/20250905/top30-tv-20250905-092002.csv create mode 100644 top30/20250905/top30-tv-20250905-093001.csv create mode 100644 top30/20250905/top30-tv-20250905-094002.csv create mode 100644 top30/20250905/top30-tv-20250905-095002.csv create mode 100644 top30/20250905/top30-tv-20250905-100001.csv create mode 100644 top30/20250905/top30-tv-20250905-101001.csv create mode 100644 top30/20250905/top30-tv-20250905-102001.csv create mode 100644 top30/20250905/top30-tv-20250905-103001.csv create mode 100644 top30/20250905/top30-tv-20250905-104002.csv create mode 100644 top30/20250905/top30-tv-20250905-105001.csv create mode 100644 top30/20250905/top30-tv-20250905-110002.csv create mode 100644 top30/20250905/top30-tv-20250905-111001.csv create mode 100644 top30/20250905/top30-tv-20250905-112001.csv create mode 100644 top30/20250905/top30-tv-20250905-113002.csv create mode 100644 top30/20250905/top30-tv-20250905-114002.csv create mode 100644 top30/20250905/top30-tv-20250905-115002.csv create mode 100644 top30/20250905/top30-tv-20250905-120002.csv create mode 100644 top30/20250905/top30-tv-20250905-121002.csv create mode 100644 top30/20250905/top30-tv-20250905-122002.csv create mode 100644 top30/20250905/top30-tv-20250905-123002.csv create mode 100644 top30/20250905/top30-tv-20250905-124002.csv create mode 100644 top30/20250905/top30-tv-20250905-125001.csv create mode 100644 top30/20250905/top30-tv-20250905-130001.csv create mode 100644 top30/20250905/top30-tv-20250905-131001.csv create mode 100644 top30/20250905/top30-tv-20250905-132001.csv create mode 100644 top30/20250905/top30-tv-20250905-133001.csv create mode 100644 top30/20250905/top30-tv-20250905-134001.csv create mode 100644 top30/20250905/top30-tv-20250905-135001.csv create mode 100644 top30/20250905/top30-tv-20250905-140001.csv create mode 100644 top30/20250905/top30-tv-20250905-141001.csv create mode 100644 top30/20250905/top30-tv-20250905-142002.csv create mode 100644 top30/20250905/top30-tv-20250905-143002.csv create mode 100644 top30/20250905/top30-tv-20250905-144001.csv create mode 100644 top30/20250905/top30-tv-20250905-145001.csv create mode 100644 top30/20250905/top30-tv-20250905-150001.csv create mode 100644 top30/20250905/top30-tv-20250905-151001.csv create mode 100644 top30/20250905/top30-tv-20250905-152001.csv create mode 100644 top30/20250905/top30-tv-20250905-153002.csv create mode 100644 top30/20250905/top30-tv-20250905-154002.csv create mode 100644 top30/20250905/top30-tv-20250905-155001.csv create mode 100644 top30/20250905/top30-tv-20250905-160001.csv create mode 100644 top30/20250905/top30-tv-20250905-161001.csv create mode 100644 top30/20250905/top30-tv-20250905-162001.csv create mode 100644 top30/20250905/top30-tv-20250905-163001.csv create mode 100644 top30/20250905/top30-tv-20250905-164001.csv create mode 100644 top30/20250905/top30-tv-20250905-165001.csv create mode 100644 top30/20250905/top30-vir-20250905-090000.csv create mode 100644 top30/20250905/top30-vir-20250905-091001.csv create mode 100644 top30/20250905/top30-vir-20250905-092001.csv create mode 100644 top30/20250905/top30-vir-20250905-093001.csv create mode 100644 top30/20250905/top30-vir-20250905-094001.csv create mode 100644 top30/20250905/top30-vir-20250905-095001.csv create mode 100644 top30/20250905/top30-vir-20250905-100001.csv create mode 100644 top30/20250905/top30-vir-20250905-101001.csv create mode 100644 top30/20250905/top30-vir-20250905-102001.csv create mode 100644 top30/20250905/top30-vir-20250905-103001.csv create mode 100644 top30/20250905/top30-vir-20250905-104001.csv create mode 100644 top30/20250905/top30-vir-20250905-105000.csv create mode 100644 top30/20250905/top30-vir-20250905-110001.csv create mode 100644 top30/20250905/top30-vir-20250905-111000.csv create mode 100644 top30/20250905/top30-vir-20250905-112000.csv create mode 100644 top30/20250905/top30-vir-20250905-113001.csv create mode 100644 top30/20250905/top30-vir-20250905-114001.csv create mode 100644 top30/20250905/top30-vir-20250905-115001.csv create mode 100644 top30/20250905/top30-vir-20250905-120001.csv create mode 100644 top30/20250905/top30-vir-20250905-121001.csv create mode 100644 top30/20250905/top30-vir-20250905-122001.csv create mode 100644 top30/20250905/top30-vir-20250905-123001.csv create mode 100644 top30/20250905/top30-vir-20250905-124001.csv create mode 100644 top30/20250905/top30-vir-20250905-125000.csv create mode 100644 top30/20250905/top30-vir-20250905-130000.csv create mode 100644 top30/20250905/top30-vir-20250905-131000.csv create mode 100644 top30/20250905/top30-vir-20250905-132000.csv create mode 100644 top30/20250905/top30-vir-20250905-133000.csv create mode 100644 top30/20250905/top30-vir-20250905-134000.csv create mode 100644 top30/20250905/top30-vir-20250905-135001.csv create mode 100644 top30/20250905/top30-vir-20250905-140000.csv create mode 100644 top30/20250905/top30-vir-20250905-141001.csv create mode 100644 top30/20250905/top30-vir-20250905-142001.csv create mode 100644 top30/20250905/top30-vir-20250905-143001.csv create mode 100644 top30/20250905/top30-vir-20250905-144000.csv create mode 100644 top30/20250905/top30-vir-20250905-145000.csv create mode 100644 top30/20250905/top30-vir-20250905-150000.csv create mode 100644 top30/20250905/top30-vir-20250905-151000.csv create mode 100644 top30/20250905/top30-vir-20250905-152000.csv create mode 100644 top30/20250905/top30-vir-20250905-153001.csv create mode 100644 top30/20250905/top30-vir-20250905-154001.csv create mode 100644 top30/20250905/top30-vir-20250905-155001.csv create mode 100644 top30/20250905/top30-vir-20250905-160001.csv create mode 100644 top30/20250905/top30-vir-20250905-161001.csv create mode 100644 top30/20250905/top30-vir-20250905-162001.csv create mode 100644 top30/20250905/top30-vir-20250905-163000.csv create mode 100644 top30/20250905/top30-vir-20250905-164000.csv create mode 100644 top30/20250905/top30-vir-20250905-165000.csv create mode 100644 top30/20250908/top30-atvtr-20250908-090001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-091001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-092001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-093001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-094001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-095001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-100002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-101002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-102001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-103001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-104002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-105002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-110002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-111002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-112002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-113002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-114002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-115001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-120002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-121002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-122002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-123002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-124001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-125001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-130001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-131002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-132001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-133001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-134001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-135001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-140001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-141001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-142001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-143001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-144001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-145001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-150002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-151001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-152001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-153001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-154001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-155001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-160002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-161002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-162001.csv create mode 100644 top30/20250908/top30-atvtr-20250908-163002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-164002.csv create mode 100644 top30/20250908/top30-atvtr-20250908-165002.csv create mode 100644 top30/20250908/top30-av-20250908-090000.csv create mode 100644 top30/20250908/top30-av-20250908-091000.csv create mode 100644 top30/20250908/top30-av-20250908-092000.csv create mode 100644 top30/20250908/top30-av-20250908-093000.csv create mode 100644 top30/20250908/top30-av-20250908-094000.csv create mode 100644 top30/20250908/top30-av-20250908-095000.csv create mode 100644 top30/20250908/top30-av-20250908-100000.csv create mode 100644 top30/20250908/top30-av-20250908-101000.csv create mode 100644 top30/20250908/top30-av-20250908-102000.csv create mode 100644 top30/20250908/top30-av-20250908-103000.csv create mode 100644 top30/20250908/top30-av-20250908-104001.csv create mode 100644 top30/20250908/top30-av-20250908-105001.csv create mode 100644 top30/20250908/top30-av-20250908-110001.csv create mode 100644 top30/20250908/top30-av-20250908-111000.csv create mode 100644 top30/20250908/top30-av-20250908-112000.csv create mode 100644 top30/20250908/top30-av-20250908-113000.csv create mode 100644 top30/20250908/top30-av-20250908-114000.csv create mode 100644 top30/20250908/top30-av-20250908-115000.csv create mode 100644 top30/20250908/top30-av-20250908-120000.csv create mode 100644 top30/20250908/top30-av-20250908-121000.csv create mode 100644 top30/20250908/top30-av-20250908-122000.csv create mode 100644 top30/20250908/top30-av-20250908-123001.csv create mode 100644 top30/20250908/top30-av-20250908-124000.csv create mode 100644 top30/20250908/top30-av-20250908-125000.csv create mode 100644 top30/20250908/top30-av-20250908-130000.csv create mode 100644 top30/20250908/top30-av-20250908-131000.csv create mode 100644 top30/20250908/top30-av-20250908-132000.csv create mode 100644 top30/20250908/top30-av-20250908-133000.csv create mode 100644 top30/20250908/top30-av-20250908-134000.csv create mode 100644 top30/20250908/top30-av-20250908-135000.csv create mode 100644 top30/20250908/top30-av-20250908-140000.csv create mode 100644 top30/20250908/top30-av-20250908-141000.csv create mode 100644 top30/20250908/top30-av-20250908-142000.csv create mode 100644 top30/20250908/top30-av-20250908-143000.csv create mode 100644 top30/20250908/top30-av-20250908-144000.csv create mode 100644 top30/20250908/top30-av-20250908-145000.csv create mode 100644 top30/20250908/top30-av-20250908-150001.csv create mode 100644 top30/20250908/top30-av-20250908-151000.csv create mode 100644 top30/20250908/top30-av-20250908-152000.csv create mode 100644 top30/20250908/top30-av-20250908-153000.csv create mode 100644 top30/20250908/top30-av-20250908-154000.csv create mode 100644 top30/20250908/top30-av-20250908-155000.csv create mode 100644 top30/20250908/top30-av-20250908-160001.csv create mode 100644 top30/20250908/top30-av-20250908-161001.csv create mode 100644 top30/20250908/top30-av-20250908-162000.csv create mode 100644 top30/20250908/top30-av-20250908-163001.csv create mode 100644 top30/20250908/top30-av-20250908-164000.csv create mode 100644 top30/20250908/top30-av-20250908-165000.csv create mode 100644 top30/20250908/top30-avtr-20250908-090001.csv create mode 100644 top30/20250908/top30-avtr-20250908-091001.csv create mode 100644 top30/20250908/top30-avtr-20250908-092001.csv create mode 100644 top30/20250908/top30-avtr-20250908-093001.csv create mode 100644 top30/20250908/top30-avtr-20250908-094001.csv create mode 100644 top30/20250908/top30-avtr-20250908-095001.csv create mode 100644 top30/20250908/top30-avtr-20250908-100001.csv create mode 100644 top30/20250908/top30-avtr-20250908-101001.csv create mode 100644 top30/20250908/top30-avtr-20250908-102001.csv create mode 100644 top30/20250908/top30-avtr-20250908-103001.csv create mode 100644 top30/20250908/top30-avtr-20250908-104001.csv create mode 100644 top30/20250908/top30-avtr-20250908-105001.csv create mode 100644 top30/20250908/top30-avtr-20250908-110001.csv create mode 100644 top30/20250908/top30-avtr-20250908-111001.csv create mode 100644 top30/20250908/top30-avtr-20250908-112001.csv create mode 100644 top30/20250908/top30-avtr-20250908-113001.csv create mode 100644 top30/20250908/top30-avtr-20250908-114001.csv create mode 100644 top30/20250908/top30-avtr-20250908-115001.csv create mode 100644 top30/20250908/top30-avtr-20250908-120001.csv create mode 100644 top30/20250908/top30-avtr-20250908-121001.csv create mode 100644 top30/20250908/top30-avtr-20250908-122001.csv create mode 100644 top30/20250908/top30-avtr-20250908-123001.csv create mode 100644 top30/20250908/top30-avtr-20250908-124001.csv create mode 100644 top30/20250908/top30-avtr-20250908-125001.csv create mode 100644 top30/20250908/top30-avtr-20250908-130001.csv create mode 100644 top30/20250908/top30-avtr-20250908-131001.csv create mode 100644 top30/20250908/top30-avtr-20250908-132001.csv create mode 100644 top30/20250908/top30-avtr-20250908-133001.csv create mode 100644 top30/20250908/top30-avtr-20250908-134001.csv create mode 100644 top30/20250908/top30-avtr-20250908-135001.csv create mode 100644 top30/20250908/top30-avtr-20250908-140001.csv create mode 100644 top30/20250908/top30-avtr-20250908-141000.csv create mode 100644 top30/20250908/top30-avtr-20250908-142000.csv create mode 100644 top30/20250908/top30-avtr-20250908-143001.csv create mode 100644 top30/20250908/top30-avtr-20250908-144001.csv create mode 100644 top30/20250908/top30-avtr-20250908-145000.csv create mode 100644 top30/20250908/top30-avtr-20250908-150002.csv create mode 100644 top30/20250908/top30-avtr-20250908-151001.csv create mode 100644 top30/20250908/top30-avtr-20250908-152000.csv create mode 100644 top30/20250908/top30-avtr-20250908-153000.csv create mode 100644 top30/20250908/top30-avtr-20250908-154001.csv create mode 100644 top30/20250908/top30-avtr-20250908-155000.csv create mode 100644 top30/20250908/top30-avtr-20250908-160001.csv create mode 100644 top30/20250908/top30-avtr-20250908-161001.csv create mode 100644 top30/20250908/top30-avtr-20250908-162000.csv create mode 100644 top30/20250908/top30-avtr-20250908-163001.csv create mode 100644 top30/20250908/top30-avtr-20250908-164001.csv create mode 100644 top30/20250908/top30-avtr-20250908-165001.csv create mode 100644 top30/20250908/top30-tv-20250908-090001.csv create mode 100644 top30/20250908/top30-tv-20250908-091001.csv create mode 100644 top30/20250908/top30-tv-20250908-092001.csv create mode 100644 top30/20250908/top30-tv-20250908-093001.csv create mode 100644 top30/20250908/top30-tv-20250908-094001.csv create mode 100644 top30/20250908/top30-tv-20250908-095001.csv create mode 100644 top30/20250908/top30-tv-20250908-100001.csv create mode 100644 top30/20250908/top30-tv-20250908-101001.csv create mode 100644 top30/20250908/top30-tv-20250908-102001.csv create mode 100644 top30/20250908/top30-tv-20250908-103001.csv create mode 100644 top30/20250908/top30-tv-20250908-104002.csv create mode 100644 top30/20250908/top30-tv-20250908-105002.csv create mode 100644 top30/20250908/top30-tv-20250908-110002.csv create mode 100644 top30/20250908/top30-tv-20250908-111001.csv create mode 100644 top30/20250908/top30-tv-20250908-112002.csv create mode 100644 top30/20250908/top30-tv-20250908-113001.csv create mode 100644 top30/20250908/top30-tv-20250908-114001.csv create mode 100644 top30/20250908/top30-tv-20250908-115001.csv create mode 100644 top30/20250908/top30-tv-20250908-120001.csv create mode 100644 top30/20250908/top30-tv-20250908-121001.csv create mode 100644 top30/20250908/top30-tv-20250908-122002.csv create mode 100644 top30/20250908/top30-tv-20250908-123002.csv create mode 100644 top30/20250908/top30-tv-20250908-124001.csv create mode 100644 top30/20250908/top30-tv-20250908-125001.csv create mode 100644 top30/20250908/top30-tv-20250908-130001.csv create mode 100644 top30/20250908/top30-tv-20250908-131001.csv create mode 100644 top30/20250908/top30-tv-20250908-132001.csv create mode 100644 top30/20250908/top30-tv-20250908-133001.csv create mode 100644 top30/20250908/top30-tv-20250908-134001.csv create mode 100644 top30/20250908/top30-tv-20250908-135001.csv create mode 100644 top30/20250908/top30-tv-20250908-140001.csv create mode 100644 top30/20250908/top30-tv-20250908-141001.csv create mode 100644 top30/20250908/top30-tv-20250908-142001.csv create mode 100644 top30/20250908/top30-tv-20250908-143001.csv create mode 100644 top30/20250908/top30-tv-20250908-144001.csv create mode 100644 top30/20250908/top30-tv-20250908-145001.csv create mode 100644 top30/20250908/top30-tv-20250908-150002.csv create mode 100644 top30/20250908/top30-tv-20250908-151001.csv create mode 100644 top30/20250908/top30-tv-20250908-152001.csv create mode 100644 top30/20250908/top30-tv-20250908-153001.csv create mode 100644 top30/20250908/top30-tv-20250908-154001.csv create mode 100644 top30/20250908/top30-tv-20250908-155001.csv create mode 100644 top30/20250908/top30-tv-20250908-160002.csv create mode 100644 top30/20250908/top30-tv-20250908-161002.csv create mode 100644 top30/20250908/top30-tv-20250908-162001.csv create mode 100644 top30/20250908/top30-tv-20250908-163002.csv create mode 100644 top30/20250908/top30-tv-20250908-164001.csv create mode 100644 top30/20250908/top30-tv-20250908-165001.csv create mode 100644 top30/20250908/top30-vir-20250908-090000.csv create mode 100644 top30/20250908/top30-vir-20250908-091000.csv create mode 100644 top30/20250908/top30-vir-20250908-092000.csv create mode 100644 top30/20250908/top30-vir-20250908-093000.csv create mode 100644 top30/20250908/top30-vir-20250908-094000.csv create mode 100644 top30/20250908/top30-vir-20250908-095000.csv create mode 100644 top30/20250908/top30-vir-20250908-100001.csv create mode 100644 top30/20250908/top30-vir-20250908-101001.csv create mode 100644 top30/20250908/top30-vir-20250908-102001.csv create mode 100644 top30/20250908/top30-vir-20250908-103000.csv create mode 100644 top30/20250908/top30-vir-20250908-104001.csv create mode 100644 top30/20250908/top30-vir-20250908-105001.csv create mode 100644 top30/20250908/top30-vir-20250908-110001.csv create mode 100644 top30/20250908/top30-vir-20250908-111001.csv create mode 100644 top30/20250908/top30-vir-20250908-112001.csv create mode 100644 top30/20250908/top30-vir-20250908-113001.csv create mode 100644 top30/20250908/top30-vir-20250908-114001.csv create mode 100644 top30/20250908/top30-vir-20250908-115000.csv create mode 100644 top30/20250908/top30-vir-20250908-120001.csv create mode 100644 top30/20250908/top30-vir-20250908-121001.csv create mode 100644 top30/20250908/top30-vir-20250908-122001.csv create mode 100644 top30/20250908/top30-vir-20250908-123001.csv create mode 100644 top30/20250908/top30-vir-20250908-124000.csv create mode 100644 top30/20250908/top30-vir-20250908-125000.csv create mode 100644 top30/20250908/top30-vir-20250908-130000.csv create mode 100644 top30/20250908/top30-vir-20250908-131001.csv create mode 100644 top30/20250908/top30-vir-20250908-132000.csv create mode 100644 top30/20250908/top30-vir-20250908-133000.csv create mode 100644 top30/20250908/top30-vir-20250908-134001.csv create mode 100644 top30/20250908/top30-vir-20250908-135000.csv create mode 100644 top30/20250908/top30-vir-20250908-140000.csv create mode 100644 top30/20250908/top30-vir-20250908-141000.csv create mode 100644 top30/20250908/top30-vir-20250908-142000.csv create mode 100644 top30/20250908/top30-vir-20250908-143000.csv create mode 100644 top30/20250908/top30-vir-20250908-144000.csv create mode 100644 top30/20250908/top30-vir-20250908-145000.csv create mode 100644 top30/20250908/top30-vir-20250908-150001.csv create mode 100644 top30/20250908/top30-vir-20250908-151000.csv create mode 100644 top30/20250908/top30-vir-20250908-152000.csv create mode 100644 top30/20250908/top30-vir-20250908-153000.csv create mode 100644 top30/20250908/top30-vir-20250908-154000.csv create mode 100644 top30/20250908/top30-vir-20250908-155000.csv create mode 100644 top30/20250908/top30-vir-20250908-160001.csv create mode 100644 top30/20250908/top30-vir-20250908-161001.csv create mode 100644 top30/20250908/top30-vir-20250908-162000.csv create mode 100644 top30/20250908/top30-vir-20250908-163001.csv create mode 100644 top30/20250908/top30-vir-20250908-164001.csv create mode 100644 top30/20250908/top30-vir-20250908-165001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-090002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-091002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-092002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-093002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-094002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-095001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-100001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-101002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-102002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-103002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-104002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-105002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-110002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-111001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-112002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-113002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-114002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-115002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-120001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-121001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-122002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-123002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-124001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-125001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-130002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-131002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-132002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-133002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-134002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-135002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-140002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-141002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-142001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-143002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-144002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-145002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-150002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-151002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-152001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-153002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-154002.csv create mode 100644 top30/20250909/top30-atvtr-20250909-155001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-160001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-161001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-162001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-163001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-164001.csv create mode 100644 top30/20250909/top30-atvtr-20250909-165002.csv create mode 100644 top30/20250909/top30-av-20250909-090001.csv create mode 100644 top30/20250909/top30-av-20250909-091001.csv create mode 100644 top30/20250909/top30-av-20250909-092000.csv create mode 100644 top30/20250909/top30-av-20250909-093000.csv create mode 100644 top30/20250909/top30-av-20250909-094001.csv create mode 100644 top30/20250909/top30-av-20250909-095000.csv create mode 100644 top30/20250909/top30-av-20250909-100000.csv create mode 100644 top30/20250909/top30-av-20250909-101000.csv create mode 100644 top30/20250909/top30-av-20250909-102001.csv create mode 100644 top30/20250909/top30-av-20250909-103000.csv create mode 100644 top30/20250909/top30-av-20250909-104000.csv create mode 100644 top30/20250909/top30-av-20250909-105000.csv create mode 100644 top30/20250909/top30-av-20250909-110000.csv create mode 100644 top30/20250909/top30-av-20250909-111000.csv create mode 100644 top30/20250909/top30-av-20250909-112001.csv create mode 100644 top30/20250909/top30-av-20250909-113001.csv create mode 100644 top30/20250909/top30-av-20250909-114001.csv create mode 100644 top30/20250909/top30-av-20250909-115001.csv create mode 100644 top30/20250909/top30-av-20250909-120000.csv create mode 100644 top30/20250909/top30-av-20250909-121000.csv create mode 100644 top30/20250909/top30-av-20250909-122001.csv create mode 100644 top30/20250909/top30-av-20250909-123000.csv create mode 100644 top30/20250909/top30-av-20250909-124000.csv create mode 100644 top30/20250909/top30-av-20250909-125000.csv create mode 100644 top30/20250909/top30-av-20250909-130001.csv create mode 100644 top30/20250909/top30-av-20250909-131001.csv create mode 100644 top30/20250909/top30-av-20250909-132001.csv create mode 100644 top30/20250909/top30-av-20250909-133000.csv create mode 100644 top30/20250909/top30-av-20250909-134000.csv create mode 100644 top30/20250909/top30-av-20250909-135000.csv create mode 100644 top30/20250909/top30-av-20250909-140000.csv create mode 100644 top30/20250909/top30-av-20250909-141001.csv create mode 100644 top30/20250909/top30-av-20250909-142000.csv create mode 100644 top30/20250909/top30-av-20250909-143001.csv create mode 100644 top30/20250909/top30-av-20250909-144001.csv create mode 100644 top30/20250909/top30-av-20250909-145001.csv create mode 100644 top30/20250909/top30-av-20250909-150001.csv create mode 100644 top30/20250909/top30-av-20250909-151001.csv create mode 100644 top30/20250909/top30-av-20250909-152000.csv create mode 100644 top30/20250909/top30-av-20250909-153001.csv create mode 100644 top30/20250909/top30-av-20250909-154000.csv create mode 100644 top30/20250909/top30-av-20250909-155000.csv create mode 100644 top30/20250909/top30-av-20250909-160000.csv create mode 100644 top30/20250909/top30-av-20250909-161000.csv create mode 100644 top30/20250909/top30-av-20250909-162000.csv create mode 100644 top30/20250909/top30-av-20250909-163000.csv create mode 100644 top30/20250909/top30-av-20250909-164000.csv create mode 100644 top30/20250909/top30-av-20250909-165001.csv create mode 100644 top30/20250909/top30-avtr-20250909-090001.csv create mode 100644 top30/20250909/top30-avtr-20250909-091001.csv create mode 100644 top30/20250909/top30-avtr-20250909-092001.csv create mode 100644 top30/20250909/top30-avtr-20250909-093001.csv create mode 100644 top30/20250909/top30-avtr-20250909-094002.csv create mode 100644 top30/20250909/top30-avtr-20250909-095001.csv create mode 100644 top30/20250909/top30-avtr-20250909-100001.csv create mode 100644 top30/20250909/top30-avtr-20250909-101001.csv create mode 100644 top30/20250909/top30-avtr-20250909-102001.csv create mode 100644 top30/20250909/top30-avtr-20250909-103001.csv create mode 100644 top30/20250909/top30-avtr-20250909-104001.csv create mode 100644 top30/20250909/top30-avtr-20250909-105001.csv create mode 100644 top30/20250909/top30-avtr-20250909-110001.csv create mode 100644 top30/20250909/top30-avtr-20250909-111000.csv create mode 100644 top30/20250909/top30-avtr-20250909-112001.csv create mode 100644 top30/20250909/top30-avtr-20250909-113001.csv create mode 100644 top30/20250909/top30-avtr-20250909-114001.csv create mode 100644 top30/20250909/top30-avtr-20250909-115001.csv create mode 100644 top30/20250909/top30-avtr-20250909-120000.csv create mode 100644 top30/20250909/top30-avtr-20250909-121001.csv create mode 100644 top30/20250909/top30-avtr-20250909-122001.csv create mode 100644 top30/20250909/top30-avtr-20250909-123001.csv create mode 100644 top30/20250909/top30-avtr-20250909-124000.csv create mode 100644 top30/20250909/top30-avtr-20250909-125001.csv create mode 100644 top30/20250909/top30-avtr-20250909-130001.csv create mode 100644 top30/20250909/top30-avtr-20250909-131001.csv create mode 100644 top30/20250909/top30-avtr-20250909-132001.csv create mode 100644 top30/20250909/top30-avtr-20250909-133001.csv create mode 100644 top30/20250909/top30-avtr-20250909-134001.csv create mode 100644 top30/20250909/top30-avtr-20250909-135001.csv create mode 100644 top30/20250909/top30-avtr-20250909-140001.csv create mode 100644 top30/20250909/top30-avtr-20250909-141001.csv create mode 100644 top30/20250909/top30-avtr-20250909-142001.csv create mode 100644 top30/20250909/top30-avtr-20250909-143001.csv create mode 100644 top30/20250909/top30-avtr-20250909-144001.csv create mode 100644 top30/20250909/top30-avtr-20250909-145001.csv create mode 100644 top30/20250909/top30-avtr-20250909-150001.csv create mode 100644 top30/20250909/top30-avtr-20250909-151001.csv create mode 100644 top30/20250909/top30-avtr-20250909-152000.csv create mode 100644 top30/20250909/top30-avtr-20250909-153001.csv create mode 100644 top30/20250909/top30-avtr-20250909-154001.csv create mode 100644 top30/20250909/top30-avtr-20250909-155001.csv create mode 100644 top30/20250909/top30-avtr-20250909-160001.csv create mode 100644 top30/20250909/top30-avtr-20250909-161001.csv create mode 100644 top30/20250909/top30-avtr-20250909-162001.csv create mode 100644 top30/20250909/top30-avtr-20250909-163001.csv create mode 100644 top30/20250909/top30-avtr-20250909-164001.csv create mode 100644 top30/20250909/top30-avtr-20250909-165001.csv create mode 100644 top30/20250909/top30-tv-20250909-090002.csv create mode 100644 top30/20250909/top30-tv-20250909-091002.csv create mode 100644 top30/20250909/top30-tv-20250909-092001.csv create mode 100644 top30/20250909/top30-tv-20250909-093002.csv create mode 100644 top30/20250909/top30-tv-20250909-094002.csv create mode 100644 top30/20250909/top30-tv-20250909-095001.csv create mode 100644 top30/20250909/top30-tv-20250909-100001.csv create mode 100644 top30/20250909/top30-tv-20250909-101002.csv create mode 100644 top30/20250909/top30-tv-20250909-102002.csv create mode 100644 top30/20250909/top30-tv-20250909-103001.csv create mode 100644 top30/20250909/top30-tv-20250909-104002.csv create mode 100644 top30/20250909/top30-tv-20250909-105001.csv create mode 100644 top30/20250909/top30-tv-20250909-110001.csv create mode 100644 top30/20250909/top30-tv-20250909-111001.csv create mode 100644 top30/20250909/top30-tv-20250909-112002.csv create mode 100644 top30/20250909/top30-tv-20250909-113002.csv create mode 100644 top30/20250909/top30-tv-20250909-114002.csv create mode 100644 top30/20250909/top30-tv-20250909-115002.csv create mode 100644 top30/20250909/top30-tv-20250909-120001.csv create mode 100644 top30/20250909/top30-tv-20250909-121001.csv create mode 100644 top30/20250909/top30-tv-20250909-122002.csv create mode 100644 top30/20250909/top30-tv-20250909-123002.csv create mode 100644 top30/20250909/top30-tv-20250909-124001.csv create mode 100644 top30/20250909/top30-tv-20250909-125001.csv create mode 100644 top30/20250909/top30-tv-20250909-130002.csv create mode 100644 top30/20250909/top30-tv-20250909-131002.csv create mode 100644 top30/20250909/top30-tv-20250909-132002.csv create mode 100644 top30/20250909/top30-tv-20250909-133001.csv create mode 100644 top30/20250909/top30-tv-20250909-134001.csv create mode 100644 top30/20250909/top30-tv-20250909-135001.csv create mode 100644 top30/20250909/top30-tv-20250909-140002.csv create mode 100644 top30/20250909/top30-tv-20250909-141002.csv create mode 100644 top30/20250909/top30-tv-20250909-142001.csv create mode 100644 top30/20250909/top30-tv-20250909-143002.csv create mode 100644 top30/20250909/top30-tv-20250909-144002.csv create mode 100644 top30/20250909/top30-tv-20250909-145002.csv create mode 100644 top30/20250909/top30-tv-20250909-150002.csv create mode 100644 top30/20250909/top30-tv-20250909-151002.csv create mode 100644 top30/20250909/top30-tv-20250909-152001.csv create mode 100644 top30/20250909/top30-tv-20250909-153002.csv create mode 100644 top30/20250909/top30-tv-20250909-154001.csv create mode 100644 top30/20250909/top30-tv-20250909-155001.csv create mode 100644 top30/20250909/top30-tv-20250909-160001.csv create mode 100644 top30/20250909/top30-tv-20250909-161001.csv create mode 100644 top30/20250909/top30-tv-20250909-162001.csv create mode 100644 top30/20250909/top30-tv-20250909-163001.csv create mode 100644 top30/20250909/top30-tv-20250909-164001.csv create mode 100644 top30/20250909/top30-tv-20250909-165002.csv create mode 100644 top30/20250909/top30-vir-20250909-090001.csv create mode 100644 top30/20250909/top30-vir-20250909-091001.csv create mode 100644 top30/20250909/top30-vir-20250909-092001.csv create mode 100644 top30/20250909/top30-vir-20250909-093001.csv create mode 100644 top30/20250909/top30-vir-20250909-094001.csv create mode 100644 top30/20250909/top30-vir-20250909-095000.csv create mode 100644 top30/20250909/top30-vir-20250909-100000.csv create mode 100644 top30/20250909/top30-vir-20250909-101001.csv create mode 100644 top30/20250909/top30-vir-20250909-102001.csv create mode 100644 top30/20250909/top30-vir-20250909-103001.csv create mode 100644 top30/20250909/top30-vir-20250909-104001.csv create mode 100644 top30/20250909/top30-vir-20250909-105001.csv create mode 100644 top30/20250909/top30-vir-20250909-110001.csv create mode 100644 top30/20250909/top30-vir-20250909-111000.csv create mode 100644 top30/20250909/top30-vir-20250909-112001.csv create mode 100644 top30/20250909/top30-vir-20250909-113001.csv create mode 100644 top30/20250909/top30-vir-20250909-114001.csv create mode 100644 top30/20250909/top30-vir-20250909-115001.csv create mode 100644 top30/20250909/top30-vir-20250909-120000.csv create mode 100644 top30/20250909/top30-vir-20250909-121000.csv create mode 100644 top30/20250909/top30-vir-20250909-122001.csv create mode 100644 top30/20250909/top30-vir-20250909-123001.csv create mode 100644 top30/20250909/top30-vir-20250909-124000.csv create mode 100644 top30/20250909/top30-vir-20250909-125000.csv create mode 100644 top30/20250909/top30-vir-20250909-130001.csv create mode 100644 top30/20250909/top30-vir-20250909-131001.csv create mode 100644 top30/20250909/top30-vir-20250909-132001.csv create mode 100644 top30/20250909/top30-vir-20250909-133001.csv create mode 100644 top30/20250909/top30-vir-20250909-134001.csv create mode 100644 top30/20250909/top30-vir-20250909-135001.csv create mode 100644 top30/20250909/top30-vir-20250909-140001.csv create mode 100644 top30/20250909/top30-vir-20250909-141001.csv create mode 100644 top30/20250909/top30-vir-20250909-142000.csv create mode 100644 top30/20250909/top30-vir-20250909-143001.csv create mode 100644 top30/20250909/top30-vir-20250909-144001.csv create mode 100644 top30/20250909/top30-vir-20250909-145001.csv create mode 100644 top30/20250909/top30-vir-20250909-150001.csv create mode 100644 top30/20250909/top30-vir-20250909-151001.csv create mode 100644 top30/20250909/top30-vir-20250909-152000.csv create mode 100644 top30/20250909/top30-vir-20250909-153001.csv create mode 100644 top30/20250909/top30-vir-20250909-154001.csv create mode 100644 top30/20250909/top30-vir-20250909-155000.csv create mode 100644 top30/20250909/top30-vir-20250909-160000.csv create mode 100644 top30/20250909/top30-vir-20250909-161000.csv create mode 100644 top30/20250909/top30-vir-20250909-162000.csv create mode 100644 top30/20250909/top30-vir-20250909-163000.csv create mode 100644 top30/20250909/top30-vir-20250909-164000.csv create mode 100644 top30/20250909/top30-vir-20250909-165001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-090001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-091001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-092001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-093002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-094002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-095002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-100002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-101002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-102001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-103001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-104002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-105002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-110002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-111001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-112001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-113002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-114002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-115002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-120002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-121001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-122001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-123001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-124001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-125001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-130001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-131001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-132001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-133002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-134002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-135002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-140001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-141001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-142001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-143001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-144002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-145002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-150002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-151002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-152002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-153002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-154002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-155002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-160002.csv create mode 100644 top30/20250910/top30-atvtr-20250910-161001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-162001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-163001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-164001.csv create mode 100644 top30/20250910/top30-atvtr-20250910-165001.csv create mode 100644 top30/20250910/top30-av-20250910-090000.csv create mode 100644 top30/20250910/top30-av-20250910-091000.csv create mode 100644 top30/20250910/top30-av-20250910-092000.csv create mode 100644 top30/20250910/top30-av-20250910-093001.csv create mode 100644 top30/20250910/top30-av-20250910-094001.csv create mode 100644 top30/20250910/top30-av-20250910-095001.csv create mode 100644 top30/20250910/top30-av-20250910-100001.csv create mode 100644 top30/20250910/top30-av-20250910-101001.csv create mode 100644 top30/20250910/top30-av-20250910-102000.csv create mode 100644 top30/20250910/top30-av-20250910-103000.csv create mode 100644 top30/20250910/top30-av-20250910-104001.csv create mode 100644 top30/20250910/top30-av-20250910-105001.csv create mode 100644 top30/20250910/top30-av-20250910-110001.csv create mode 100644 top30/20250910/top30-av-20250910-111000.csv create mode 100644 top30/20250910/top30-av-20250910-112000.csv create mode 100644 top30/20250910/top30-av-20250910-113001.csv create mode 100644 top30/20250910/top30-av-20250910-114001.csv create mode 100644 top30/20250910/top30-av-20250910-115001.csv create mode 100644 top30/20250910/top30-av-20250910-120001.csv create mode 100644 top30/20250910/top30-av-20250910-121000.csv create mode 100644 top30/20250910/top30-av-20250910-122000.csv create mode 100644 top30/20250910/top30-av-20250910-123000.csv create mode 100644 top30/20250910/top30-av-20250910-124000.csv create mode 100644 top30/20250910/top30-av-20250910-125000.csv create mode 100644 top30/20250910/top30-av-20250910-130000.csv create mode 100644 top30/20250910/top30-av-20250910-131000.csv create mode 100644 top30/20250910/top30-av-20250910-132000.csv create mode 100644 top30/20250910/top30-av-20250910-133001.csv create mode 100644 top30/20250910/top30-av-20250910-134000.csv create mode 100644 top30/20250910/top30-av-20250910-135000.csv create mode 100644 top30/20250910/top30-av-20250910-140000.csv create mode 100644 top30/20250910/top30-av-20250910-141000.csv create mode 100644 top30/20250910/top30-av-20250910-142000.csv create mode 100644 top30/20250910/top30-av-20250910-143000.csv create mode 100644 top30/20250910/top30-av-20250910-144001.csv create mode 100644 top30/20250910/top30-av-20250910-145001.csv create mode 100644 top30/20250910/top30-av-20250910-150001.csv create mode 100644 top30/20250910/top30-av-20250910-151000.csv create mode 100644 top30/20250910/top30-av-20250910-152001.csv create mode 100644 top30/20250910/top30-av-20250910-153001.csv create mode 100644 top30/20250910/top30-av-20250910-154000.csv create mode 100644 top30/20250910/top30-av-20250910-155000.csv create mode 100644 top30/20250910/top30-av-20250910-160000.csv create mode 100644 top30/20250910/top30-av-20250910-161000.csv create mode 100644 top30/20250910/top30-av-20250910-162000.csv create mode 100644 top30/20250910/top30-av-20250910-163000.csv create mode 100644 top30/20250910/top30-av-20250910-164000.csv create mode 100644 top30/20250910/top30-av-20250910-165000.csv create mode 100644 top30/20250910/top30-avtr-20250910-090001.csv create mode 100644 top30/20250910/top30-avtr-20250910-091001.csv create mode 100644 top30/20250910/top30-avtr-20250910-092000.csv create mode 100644 top30/20250910/top30-avtr-20250910-093001.csv create mode 100644 top30/20250910/top30-avtr-20250910-094001.csv create mode 100644 top30/20250910/top30-avtr-20250910-095001.csv create mode 100644 top30/20250910/top30-avtr-20250910-100001.csv create mode 100644 top30/20250910/top30-avtr-20250910-101001.csv create mode 100644 top30/20250910/top30-avtr-20250910-102001.csv create mode 100644 top30/20250910/top30-avtr-20250910-103001.csv create mode 100644 top30/20250910/top30-avtr-20250910-104001.csv create mode 100644 top30/20250910/top30-avtr-20250910-105001.csv create mode 100644 top30/20250910/top30-avtr-20250910-110001.csv create mode 100644 top30/20250910/top30-avtr-20250910-111001.csv create mode 100644 top30/20250910/top30-avtr-20250910-112001.csv create mode 100644 top30/20250910/top30-avtr-20250910-113001.csv create mode 100644 top30/20250910/top30-avtr-20250910-114001.csv create mode 100644 top30/20250910/top30-avtr-20250910-115001.csv create mode 100644 top30/20250910/top30-avtr-20250910-120002.csv create mode 100644 top30/20250910/top30-avtr-20250910-121001.csv create mode 100644 top30/20250910/top30-avtr-20250910-122001.csv create mode 100644 top30/20250910/top30-avtr-20250910-123001.csv create mode 100644 top30/20250910/top30-avtr-20250910-124001.csv create mode 100644 top30/20250910/top30-avtr-20250910-125001.csv create mode 100644 top30/20250910/top30-avtr-20250910-130001.csv create mode 100644 top30/20250910/top30-avtr-20250910-131000.csv create mode 100644 top30/20250910/top30-avtr-20250910-132000.csv create mode 100644 top30/20250910/top30-avtr-20250910-133001.csv create mode 100644 top30/20250910/top30-avtr-20250910-134001.csv create mode 100644 top30/20250910/top30-avtr-20250910-135001.csv create mode 100644 top30/20250910/top30-avtr-20250910-140001.csv create mode 100644 top30/20250910/top30-avtr-20250910-141001.csv create mode 100644 top30/20250910/top30-avtr-20250910-142001.csv create mode 100644 top30/20250910/top30-avtr-20250910-143000.csv create mode 100644 top30/20250910/top30-avtr-20250910-144001.csv create mode 100644 top30/20250910/top30-avtr-20250910-145001.csv create mode 100644 top30/20250910/top30-avtr-20250910-150001.csv create mode 100644 top30/20250910/top30-avtr-20250910-151001.csv create mode 100644 top30/20250910/top30-avtr-20250910-152001.csv create mode 100644 top30/20250910/top30-avtr-20250910-153001.csv create mode 100644 top30/20250910/top30-avtr-20250910-154001.csv create mode 100644 top30/20250910/top30-avtr-20250910-155001.csv create mode 100644 top30/20250910/top30-avtr-20250910-160001.csv create mode 100644 top30/20250910/top30-avtr-20250910-161001.csv create mode 100644 top30/20250910/top30-avtr-20250910-162001.csv create mode 100644 top30/20250910/top30-avtr-20250910-163001.csv create mode 100644 top30/20250910/top30-avtr-20250910-164001.csv create mode 100644 top30/20250910/top30-avtr-20250910-165001.csv create mode 100644 top30/20250910/top30-tv-20250910-090001.csv create mode 100644 top30/20250910/top30-tv-20250910-091001.csv create mode 100644 top30/20250910/top30-tv-20250910-092001.csv create mode 100644 top30/20250910/top30-tv-20250910-093002.csv create mode 100644 top30/20250910/top30-tv-20250910-094002.csv create mode 100644 top30/20250910/top30-tv-20250910-095002.csv create mode 100644 top30/20250910/top30-tv-20250910-100002.csv create mode 100644 top30/20250910/top30-tv-20250910-101002.csv create mode 100644 top30/20250910/top30-tv-20250910-102001.csv create mode 100644 top30/20250910/top30-tv-20250910-103001.csv create mode 100644 top30/20250910/top30-tv-20250910-104002.csv create mode 100644 top30/20250910/top30-tv-20250910-105002.csv create mode 100644 top30/20250910/top30-tv-20250910-110002.csv create mode 100644 top30/20250910/top30-tv-20250910-111001.csv create mode 100644 top30/20250910/top30-tv-20250910-112001.csv create mode 100644 top30/20250910/top30-tv-20250910-113002.csv create mode 100644 top30/20250910/top30-tv-20250910-114002.csv create mode 100644 top30/20250910/top30-tv-20250910-115002.csv create mode 100644 top30/20250910/top30-tv-20250910-120002.csv create mode 100644 top30/20250910/top30-tv-20250910-121001.csv create mode 100644 top30/20250910/top30-tv-20250910-122001.csv create mode 100644 top30/20250910/top30-tv-20250910-123001.csv create mode 100644 top30/20250910/top30-tv-20250910-124001.csv create mode 100644 top30/20250910/top30-tv-20250910-125001.csv create mode 100644 top30/20250910/top30-tv-20250910-130001.csv create mode 100644 top30/20250910/top30-tv-20250910-131001.csv create mode 100644 top30/20250910/top30-tv-20250910-132001.csv create mode 100644 top30/20250910/top30-tv-20250910-133002.csv create mode 100644 top30/20250910/top30-tv-20250910-134001.csv create mode 100644 top30/20250910/top30-tv-20250910-135001.csv create mode 100644 top30/20250910/top30-tv-20250910-140001.csv create mode 100644 top30/20250910/top30-tv-20250910-141001.csv create mode 100644 top30/20250910/top30-tv-20250910-142001.csv create mode 100644 top30/20250910/top30-tv-20250910-143001.csv create mode 100644 top30/20250910/top30-tv-20250910-144002.csv create mode 100644 top30/20250910/top30-tv-20250910-145002.csv create mode 100644 top30/20250910/top30-tv-20250910-150002.csv create mode 100644 top30/20250910/top30-tv-20250910-151002.csv create mode 100644 top30/20250910/top30-tv-20250910-152002.csv create mode 100644 top30/20250910/top30-tv-20250910-153001.csv create mode 100644 top30/20250910/top30-tv-20250910-154001.csv create mode 100644 top30/20250910/top30-tv-20250910-155001.csv create mode 100644 top30/20250910/top30-tv-20250910-160001.csv create mode 100644 top30/20250910/top30-tv-20250910-161001.csv create mode 100644 top30/20250910/top30-tv-20250910-162001.csv create mode 100644 top30/20250910/top30-tv-20250910-163001.csv create mode 100644 top30/20250910/top30-tv-20250910-164001.csv create mode 100644 top30/20250910/top30-tv-20250910-165001.csv create mode 100644 top30/20250910/top30-vir-20250910-090000.csv create mode 100644 top30/20250910/top30-vir-20250910-091000.csv create mode 100644 top30/20250910/top30-vir-20250910-092000.csv create mode 100644 top30/20250910/top30-vir-20250910-093001.csv create mode 100644 top30/20250910/top30-vir-20250910-094001.csv create mode 100644 top30/20250910/top30-vir-20250910-095001.csv create mode 100644 top30/20250910/top30-vir-20250910-100001.csv create mode 100644 top30/20250910/top30-vir-20250910-101001.csv create mode 100644 top30/20250910/top30-vir-20250910-102000.csv create mode 100644 top30/20250910/top30-vir-20250910-103000.csv create mode 100644 top30/20250910/top30-vir-20250910-104001.csv create mode 100644 top30/20250910/top30-vir-20250910-105001.csv create mode 100644 top30/20250910/top30-vir-20250910-110001.csv create mode 100644 top30/20250910/top30-vir-20250910-111000.csv create mode 100644 top30/20250910/top30-vir-20250910-112000.csv create mode 100644 top30/20250910/top30-vir-20250910-113001.csv create mode 100644 top30/20250910/top30-vir-20250910-114001.csv create mode 100644 top30/20250910/top30-vir-20250910-115001.csv create mode 100644 top30/20250910/top30-vir-20250910-120001.csv create mode 100644 top30/20250910/top30-vir-20250910-121000.csv create mode 100644 top30/20250910/top30-vir-20250910-122000.csv create mode 100644 top30/20250910/top30-vir-20250910-123000.csv create mode 100644 top30/20250910/top30-vir-20250910-124000.csv create mode 100644 top30/20250910/top30-vir-20250910-125000.csv create mode 100644 top30/20250910/top30-vir-20250910-130000.csv create mode 100644 top30/20250910/top30-vir-20250910-131000.csv create mode 100644 top30/20250910/top30-vir-20250910-132000.csv create mode 100644 top30/20250910/top30-vir-20250910-133001.csv create mode 100644 top30/20250910/top30-vir-20250910-134001.csv create mode 100644 top30/20250910/top30-vir-20250910-135001.csv create mode 100644 top30/20250910/top30-vir-20250910-140000.csv create mode 100644 top30/20250910/top30-vir-20250910-141000.csv create mode 100644 top30/20250910/top30-vir-20250910-142000.csv create mode 100644 top30/20250910/top30-vir-20250910-143000.csv create mode 100644 top30/20250910/top30-vir-20250910-144001.csv create mode 100644 top30/20250910/top30-vir-20250910-145001.csv create mode 100644 top30/20250910/top30-vir-20250910-150001.csv create mode 100644 top30/20250910/top30-vir-20250910-151001.csv create mode 100644 top30/20250910/top30-vir-20250910-152001.csv create mode 100644 top30/20250910/top30-vir-20250910-153001.csv create mode 100644 top30/20250910/top30-vir-20250910-154001.csv create mode 100644 top30/20250910/top30-vir-20250910-155001.csv create mode 100644 top30/20250910/top30-vir-20250910-160000.csv create mode 100644 top30/20250910/top30-vir-20250910-161000.csv create mode 100644 top30/20250910/top30-vir-20250910-162000.csv create mode 100644 top30/20250910/top30-vir-20250910-163000.csv create mode 100644 top30/20250910/top30-vir-20250910-164000.csv create mode 100644 top30/20250910/top30-vir-20250910-165000.csv create mode 100644 top30/20250911/top30-atvtr-20250911-090002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-091002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-092002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-093001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-094002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-095002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-100002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-101002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-102002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-103002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-104002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-105003.csv create mode 100644 top30/20250911/top30-atvtr-20250911-110002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-111002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-112001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-113001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-114002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-115001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-120001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-121001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-122002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-123002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-124001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-125001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-130001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-131001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-132002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-133002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-134002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-135002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-140002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-141002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-142002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-143002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-144002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-145001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-150001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-151001.csv create mode 100644 top30/20250911/top30-atvtr-20250911-152002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-153002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-154002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-155002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-160002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-161002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-162002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-163002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-164002.csv create mode 100644 top30/20250911/top30-atvtr-20250911-165002.csv create mode 100644 top30/20250911/top30-av-20250911-090000.csv create mode 100644 top30/20250911/top30-av-20250911-091000.csv create mode 100644 top30/20250911/top30-av-20250911-092000.csv create mode 100644 top30/20250911/top30-av-20250911-093000.csv create mode 100644 top30/20250911/top30-av-20250911-094000.csv create mode 100644 top30/20250911/top30-av-20250911-095000.csv create mode 100644 top30/20250911/top30-av-20250911-100000.csv create mode 100644 top30/20250911/top30-av-20250911-101001.csv create mode 100644 top30/20250911/top30-av-20250911-102000.csv create mode 100644 top30/20250911/top30-av-20250911-103000.csv create mode 100644 top30/20250911/top30-av-20250911-104000.csv create mode 100644 top30/20250911/top30-av-20250911-105000.csv create mode 100644 top30/20250911/top30-av-20250911-110000.csv create mode 100644 top30/20250911/top30-av-20250911-111000.csv create mode 100644 top30/20250911/top30-av-20250911-112000.csv create mode 100644 top30/20250911/top30-av-20250911-113000.csv create mode 100644 top30/20250911/top30-av-20250911-114000.csv create mode 100644 top30/20250911/top30-av-20250911-115000.csv create mode 100644 top30/20250911/top30-av-20250911-120000.csv create mode 100644 top30/20250911/top30-av-20250911-121000.csv create mode 100644 top30/20250911/top30-av-20250911-122000.csv create mode 100644 top30/20250911/top30-av-20250911-123000.csv create mode 100644 top30/20250911/top30-av-20250911-124000.csv create mode 100644 top30/20250911/top30-av-20250911-125000.csv create mode 100644 top30/20250911/top30-av-20250911-130000.csv create mode 100644 top30/20250911/top30-av-20250911-131000.csv create mode 100644 top30/20250911/top30-av-20250911-132001.csv create mode 100644 top30/20250911/top30-av-20250911-133001.csv create mode 100644 top30/20250911/top30-av-20250911-134000.csv create mode 100644 top30/20250911/top30-av-20250911-135000.csv create mode 100644 top30/20250911/top30-av-20250911-140000.csv create mode 100644 top30/20250911/top30-av-20250911-141000.csv create mode 100644 top30/20250911/top30-av-20250911-142001.csv create mode 100644 top30/20250911/top30-av-20250911-143001.csv create mode 100644 top30/20250911/top30-av-20250911-144000.csv create mode 100644 top30/20250911/top30-av-20250911-145000.csv create mode 100644 top30/20250911/top30-av-20250911-150000.csv create mode 100644 top30/20250911/top30-av-20250911-151000.csv create mode 100644 top30/20250911/top30-av-20250911-152000.csv create mode 100644 top30/20250911/top30-av-20250911-153000.csv create mode 100644 top30/20250911/top30-av-20250911-154001.csv create mode 100644 top30/20250911/top30-av-20250911-155000.csv create mode 100644 top30/20250911/top30-av-20250911-160000.csv create mode 100644 top30/20250911/top30-av-20250911-161001.csv create mode 100644 top30/20250911/top30-av-20250911-162001.csv create mode 100644 top30/20250911/top30-av-20250911-163001.csv create mode 100644 top30/20250911/top30-av-20250911-164000.csv create mode 100644 top30/20250911/top30-av-20250911-165000.csv create mode 100644 top30/20250911/top30-avtr-20250911-090001.csv create mode 100644 top30/20250911/top30-avtr-20250911-091001.csv create mode 100644 top30/20250911/top30-avtr-20250911-092001.csv create mode 100644 top30/20250911/top30-avtr-20250911-093001.csv create mode 100644 top30/20250911/top30-avtr-20250911-094001.csv create mode 100644 top30/20250911/top30-avtr-20250911-095001.csv create mode 100644 top30/20250911/top30-avtr-20250911-100001.csv create mode 100644 top30/20250911/top30-avtr-20250911-101001.csv create mode 100644 top30/20250911/top30-avtr-20250911-102001.csv create mode 100644 top30/20250911/top30-avtr-20250911-103001.csv create mode 100644 top30/20250911/top30-avtr-20250911-104001.csv create mode 100644 top30/20250911/top30-avtr-20250911-105001.csv create mode 100644 top30/20250911/top30-avtr-20250911-110001.csv create mode 100644 top30/20250911/top30-avtr-20250911-111001.csv create mode 100644 top30/20250911/top30-avtr-20250911-112001.csv create mode 100644 top30/20250911/top30-avtr-20250911-113001.csv create mode 100644 top30/20250911/top30-avtr-20250911-114001.csv create mode 100644 top30/20250911/top30-avtr-20250911-115001.csv create mode 100644 top30/20250911/top30-avtr-20250911-120001.csv create mode 100644 top30/20250911/top30-avtr-20250911-121001.csv create mode 100644 top30/20250911/top30-avtr-20250911-122001.csv create mode 100644 top30/20250911/top30-avtr-20250911-123001.csv create mode 100644 top30/20250911/top30-avtr-20250911-124001.csv create mode 100644 top30/20250911/top30-avtr-20250911-125001.csv create mode 100644 top30/20250911/top30-avtr-20250911-130001.csv create mode 100644 top30/20250911/top30-avtr-20250911-131001.csv create mode 100644 top30/20250911/top30-avtr-20250911-132001.csv create mode 100644 top30/20250911/top30-avtr-20250911-133001.csv create mode 100644 top30/20250911/top30-avtr-20250911-134001.csv create mode 100644 top30/20250911/top30-avtr-20250911-135001.csv create mode 100644 top30/20250911/top30-avtr-20250911-140001.csv create mode 100644 top30/20250911/top30-avtr-20250911-141001.csv create mode 100644 top30/20250911/top30-avtr-20250911-142001.csv create mode 100644 top30/20250911/top30-avtr-20250911-143001.csv create mode 100644 top30/20250911/top30-avtr-20250911-144001.csv create mode 100644 top30/20250911/top30-avtr-20250911-145001.csv create mode 100644 top30/20250911/top30-avtr-20250911-150001.csv create mode 100644 top30/20250911/top30-avtr-20250911-151001.csv create mode 100644 top30/20250911/top30-avtr-20250911-152001.csv create mode 100644 top30/20250911/top30-avtr-20250911-153001.csv create mode 100644 top30/20250911/top30-avtr-20250911-154001.csv create mode 100644 top30/20250911/top30-avtr-20250911-155001.csv create mode 100644 top30/20250911/top30-avtr-20250911-160001.csv create mode 100644 top30/20250911/top30-avtr-20250911-161001.csv create mode 100644 top30/20250911/top30-avtr-20250911-162001.csv create mode 100644 top30/20250911/top30-avtr-20250911-163001.csv create mode 100644 top30/20250911/top30-avtr-20250911-164001.csv create mode 100644 top30/20250911/top30-avtr-20250911-165001.csv create mode 100644 top30/20250911/top30-tv-20250911-090001.csv create mode 100644 top30/20250911/top30-tv-20250911-091001.csv create mode 100644 top30/20250911/top30-tv-20250911-092001.csv create mode 100644 top30/20250911/top30-tv-20250911-093001.csv create mode 100644 top30/20250911/top30-tv-20250911-094001.csv create mode 100644 top30/20250911/top30-tv-20250911-095001.csv create mode 100644 top30/20250911/top30-tv-20250911-100001.csv create mode 100644 top30/20250911/top30-tv-20250911-101002.csv create mode 100644 top30/20250911/top30-tv-20250911-102001.csv create mode 100644 top30/20250911/top30-tv-20250911-103001.csv create mode 100644 top30/20250911/top30-tv-20250911-104001.csv create mode 100644 top30/20250911/top30-tv-20250911-105001.csv create mode 100644 top30/20250911/top30-tv-20250911-110001.csv create mode 100644 top30/20250911/top30-tv-20250911-111001.csv create mode 100644 top30/20250911/top30-tv-20250911-112001.csv create mode 100644 top30/20250911/top30-tv-20250911-113001.csv create mode 100644 top30/20250911/top30-tv-20250911-114001.csv create mode 100644 top30/20250911/top30-tv-20250911-115001.csv create mode 100644 top30/20250911/top30-tv-20250911-120001.csv create mode 100644 top30/20250911/top30-tv-20250911-121001.csv create mode 100644 top30/20250911/top30-tv-20250911-122001.csv create mode 100644 top30/20250911/top30-tv-20250911-123001.csv create mode 100644 top30/20250911/top30-tv-20250911-124001.csv create mode 100644 top30/20250911/top30-tv-20250911-125001.csv create mode 100644 top30/20250911/top30-tv-20250911-130001.csv create mode 100644 top30/20250911/top30-tv-20250911-131001.csv create mode 100644 top30/20250911/top30-tv-20250911-132002.csv create mode 100644 top30/20250911/top30-tv-20250911-133002.csv create mode 100644 top30/20250911/top30-tv-20250911-134001.csv create mode 100644 top30/20250911/top30-tv-20250911-135001.csv create mode 100644 top30/20250911/top30-tv-20250911-140001.csv create mode 100644 top30/20250911/top30-tv-20250911-141002.csv create mode 100644 top30/20250911/top30-tv-20250911-142002.csv create mode 100644 top30/20250911/top30-tv-20250911-143002.csv create mode 100644 top30/20250911/top30-tv-20250911-144001.csv create mode 100644 top30/20250911/top30-tv-20250911-145001.csv create mode 100644 top30/20250911/top30-tv-20250911-150001.csv create mode 100644 top30/20250911/top30-tv-20250911-151001.csv create mode 100644 top30/20250911/top30-tv-20250911-152001.csv create mode 100644 top30/20250911/top30-tv-20250911-153001.csv create mode 100644 top30/20250911/top30-tv-20250911-154001.csv create mode 100644 top30/20250911/top30-tv-20250911-155001.csv create mode 100644 top30/20250911/top30-tv-20250911-160002.csv create mode 100644 top30/20250911/top30-tv-20250911-161002.csv create mode 100644 top30/20250911/top30-tv-20250911-162002.csv create mode 100644 top30/20250911/top30-tv-20250911-163002.csv create mode 100644 top30/20250911/top30-tv-20250911-164001.csv create mode 100644 top30/20250911/top30-tv-20250911-165001.csv create mode 100644 top30/20250911/top30-vir-20250911-090001.csv create mode 100644 top30/20250911/top30-vir-20250911-091001.csv create mode 100644 top30/20250911/top30-vir-20250911-092001.csv create mode 100644 top30/20250911/top30-vir-20250911-093000.csv create mode 100644 top30/20250911/top30-vir-20250911-094001.csv create mode 100644 top30/20250911/top30-vir-20250911-095001.csv create mode 100644 top30/20250911/top30-vir-20250911-100001.csv create mode 100644 top30/20250911/top30-vir-20250911-101001.csv create mode 100644 top30/20250911/top30-vir-20250911-102001.csv create mode 100644 top30/20250911/top30-vir-20250911-103001.csv create mode 100644 top30/20250911/top30-vir-20250911-104001.csv create mode 100644 top30/20250911/top30-vir-20250911-105001.csv create mode 100644 top30/20250911/top30-vir-20250911-110001.csv create mode 100644 top30/20250911/top30-vir-20250911-111001.csv create mode 100644 top30/20250911/top30-vir-20250911-112000.csv create mode 100644 top30/20250911/top30-vir-20250911-113000.csv create mode 100644 top30/20250911/top30-vir-20250911-114001.csv create mode 100644 top30/20250911/top30-vir-20250911-115000.csv create mode 100644 top30/20250911/top30-vir-20250911-120000.csv create mode 100644 top30/20250911/top30-vir-20250911-121000.csv create mode 100644 top30/20250911/top30-vir-20250911-122001.csv create mode 100644 top30/20250911/top30-vir-20250911-123001.csv create mode 100644 top30/20250911/top30-vir-20250911-124001.csv create mode 100644 top30/20250911/top30-vir-20250911-125000.csv create mode 100644 top30/20250911/top30-vir-20250911-130000.csv create mode 100644 top30/20250911/top30-vir-20250911-131000.csv create mode 100644 top30/20250911/top30-vir-20250911-132001.csv create mode 100644 top30/20250911/top30-vir-20250911-133001.csv create mode 100644 top30/20250911/top30-vir-20250911-134001.csv create mode 100644 top30/20250911/top30-vir-20250911-135001.csv create mode 100644 top30/20250911/top30-vir-20250911-140001.csv create mode 100644 top30/20250911/top30-vir-20250911-141001.csv create mode 100644 top30/20250911/top30-vir-20250911-142001.csv create mode 100644 top30/20250911/top30-vir-20250911-143001.csv create mode 100644 top30/20250911/top30-vir-20250911-144001.csv create mode 100644 top30/20250911/top30-vir-20250911-145000.csv create mode 100644 top30/20250911/top30-vir-20250911-150000.csv create mode 100644 top30/20250911/top30-vir-20250911-151000.csv create mode 100644 top30/20250911/top30-vir-20250911-152001.csv create mode 100644 top30/20250911/top30-vir-20250911-153001.csv create mode 100644 top30/20250911/top30-vir-20250911-154001.csv create mode 100644 top30/20250911/top30-vir-20250911-155001.csv create mode 100644 top30/20250911/top30-vir-20250911-160001.csv create mode 100644 top30/20250911/top30-vir-20250911-161001.csv create mode 100644 top30/20250911/top30-vir-20250911-162001.csv create mode 100644 top30/20250911/top30-vir-20250911-163001.csv create mode 100644 top30/20250911/top30-vir-20250911-164001.csv create mode 100644 top30/20250911/top30-vir-20250911-165001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-090001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-091001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-092001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-093002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-094002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-095002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-100002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-101002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-102002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-103002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-104001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-105001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-110001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-111002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-112001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-113001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-114001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-115001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-120001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-121001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-122002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-123001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-124001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-125001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-130001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-131001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-132002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-133002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-134002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-135002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-140001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-141001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-142002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-143002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-144002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-145001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-150002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-151001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-152001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-153002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-154002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-155002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-160002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-161002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-162002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-163002.csv create mode 100644 top30/20250912/top30-atvtr-20250912-164001.csv create mode 100644 top30/20250912/top30-atvtr-20250912-165001.csv create mode 100644 top30/20250912/top30-av-20250912-090000.csv create mode 100644 top30/20250912/top30-av-20250912-091000.csv create mode 100644 top30/20250912/top30-av-20250912-092000.csv create mode 100644 top30/20250912/top30-av-20250912-093001.csv create mode 100644 top30/20250912/top30-av-20250912-094001.csv create mode 100644 top30/20250912/top30-av-20250912-095000.csv create mode 100644 top30/20250912/top30-av-20250912-100000.csv create mode 100644 top30/20250912/top30-av-20250912-101000.csv create mode 100644 top30/20250912/top30-av-20250912-102001.csv create mode 100644 top30/20250912/top30-av-20250912-103001.csv create mode 100644 top30/20250912/top30-av-20250912-104000.csv create mode 100644 top30/20250912/top30-av-20250912-105000.csv create mode 100644 top30/20250912/top30-av-20250912-110000.csv create mode 100644 top30/20250912/top30-av-20250912-111000.csv create mode 100644 top30/20250912/top30-av-20250912-112000.csv create mode 100644 top30/20250912/top30-av-20250912-113000.csv create mode 100644 top30/20250912/top30-av-20250912-114000.csv create mode 100644 top30/20250912/top30-av-20250912-115000.csv create mode 100644 top30/20250912/top30-av-20250912-120000.csv create mode 100644 top30/20250912/top30-av-20250912-121000.csv create mode 100644 top30/20250912/top30-av-20250912-122000.csv create mode 100644 top30/20250912/top30-av-20250912-123000.csv create mode 100644 top30/20250912/top30-av-20250912-124000.csv create mode 100644 top30/20250912/top30-av-20250912-125000.csv create mode 100644 top30/20250912/top30-av-20250912-130000.csv create mode 100644 top30/20250912/top30-av-20250912-131000.csv create mode 100644 top30/20250912/top30-av-20250912-132001.csv create mode 100644 top30/20250912/top30-av-20250912-133001.csv create mode 100644 top30/20250912/top30-av-20250912-134001.csv create mode 100644 top30/20250912/top30-av-20250912-135000.csv create mode 100644 top30/20250912/top30-av-20250912-140000.csv create mode 100644 top30/20250912/top30-av-20250912-141000.csv create mode 100644 top30/20250912/top30-av-20250912-142000.csv create mode 100644 top30/20250912/top30-av-20250912-143000.csv create mode 100644 top30/20250912/top30-av-20250912-144000.csv create mode 100644 top30/20250912/top30-av-20250912-145000.csv create mode 100644 top30/20250912/top30-av-20250912-150000.csv create mode 100644 top30/20250912/top30-av-20250912-151000.csv create mode 100644 top30/20250912/top30-av-20250912-152000.csv create mode 100644 top30/20250912/top30-av-20250912-153000.csv create mode 100644 top30/20250912/top30-av-20250912-154000.csv create mode 100644 top30/20250912/top30-av-20250912-155000.csv create mode 100644 top30/20250912/top30-av-20250912-160000.csv create mode 100644 top30/20250912/top30-av-20250912-161001.csv create mode 100644 top30/20250912/top30-av-20250912-162000.csv create mode 100644 top30/20250912/top30-av-20250912-163000.csv create mode 100644 top30/20250912/top30-av-20250912-164000.csv create mode 100644 top30/20250912/top30-av-20250912-165000.csv create mode 100644 top30/20250912/top30-avtr-20250912-090001.csv create mode 100644 top30/20250912/top30-avtr-20250912-091001.csv create mode 100644 top30/20250912/top30-avtr-20250912-092000.csv create mode 100644 top30/20250912/top30-avtr-20250912-093001.csv create mode 100644 top30/20250912/top30-avtr-20250912-094001.csv create mode 100644 top30/20250912/top30-avtr-20250912-095001.csv create mode 100644 top30/20250912/top30-avtr-20250912-100001.csv create mode 100644 top30/20250912/top30-avtr-20250912-101001.csv create mode 100644 top30/20250912/top30-avtr-20250912-102001.csv create mode 100644 top30/20250912/top30-avtr-20250912-103001.csv create mode 100644 top30/20250912/top30-avtr-20250912-104001.csv create mode 100644 top30/20250912/top30-avtr-20250912-105001.csv create mode 100644 top30/20250912/top30-avtr-20250912-110001.csv create mode 100644 top30/20250912/top30-avtr-20250912-111001.csv create mode 100644 top30/20250912/top30-avtr-20250912-112001.csv create mode 100644 top30/20250912/top30-avtr-20250912-113001.csv create mode 100644 top30/20250912/top30-avtr-20250912-114000.csv create mode 100644 top30/20250912/top30-avtr-20250912-115001.csv create mode 100644 top30/20250912/top30-avtr-20250912-120001.csv create mode 100644 top30/20250912/top30-avtr-20250912-121001.csv create mode 100644 top30/20250912/top30-avtr-20250912-122001.csv create mode 100644 top30/20250912/top30-avtr-20250912-123001.csv create mode 100644 top30/20250912/top30-avtr-20250912-124001.csv create mode 100644 top30/20250912/top30-avtr-20250912-125001.csv create mode 100644 top30/20250912/top30-avtr-20250912-130001.csv create mode 100644 top30/20250912/top30-avtr-20250912-131001.csv create mode 100644 top30/20250912/top30-avtr-20250912-132001.csv create mode 100644 top30/20250912/top30-avtr-20250912-133001.csv create mode 100644 top30/20250912/top30-avtr-20250912-134001.csv create mode 100644 top30/20250912/top30-avtr-20250912-135001.csv create mode 100644 top30/20250912/top30-avtr-20250912-140001.csv create mode 100644 top30/20250912/top30-avtr-20250912-141001.csv create mode 100644 top30/20250912/top30-avtr-20250912-142001.csv create mode 100644 top30/20250912/top30-avtr-20250912-143001.csv create mode 100644 top30/20250912/top30-avtr-20250912-144001.csv create mode 100644 top30/20250912/top30-avtr-20250912-145001.csv create mode 100644 top30/20250912/top30-avtr-20250912-150001.csv create mode 100644 top30/20250912/top30-avtr-20250912-151001.csv create mode 100644 top30/20250912/top30-avtr-20250912-152001.csv create mode 100644 top30/20250912/top30-avtr-20250912-153001.csv create mode 100644 top30/20250912/top30-avtr-20250912-154001.csv create mode 100644 top30/20250912/top30-avtr-20250912-155001.csv create mode 100644 top30/20250912/top30-avtr-20250912-160001.csv create mode 100644 top30/20250912/top30-avtr-20250912-161001.csv create mode 100644 top30/20250912/top30-avtr-20250912-162001.csv create mode 100644 top30/20250912/top30-avtr-20250912-163001.csv create mode 100644 top30/20250912/top30-avtr-20250912-164001.csv create mode 100644 top30/20250912/top30-avtr-20250912-165001.csv create mode 100644 top30/20250912/top30-tv-20250912-090001.csv create mode 100644 top30/20250912/top30-tv-20250912-091001.csv create mode 100644 top30/20250912/top30-tv-20250912-092001.csv create mode 100644 top30/20250912/top30-tv-20250912-093002.csv create mode 100644 top30/20250912/top30-tv-20250912-094002.csv create mode 100644 top30/20250912/top30-tv-20250912-095001.csv create mode 100644 top30/20250912/top30-tv-20250912-100001.csv create mode 100644 top30/20250912/top30-tv-20250912-101001.csv create mode 100644 top30/20250912/top30-tv-20250912-102002.csv create mode 100644 top30/20250912/top30-tv-20250912-103002.csv create mode 100644 top30/20250912/top30-tv-20250912-104001.csv create mode 100644 top30/20250912/top30-tv-20250912-105001.csv create mode 100644 top30/20250912/top30-tv-20250912-110001.csv create mode 100644 top30/20250912/top30-tv-20250912-111001.csv create mode 100644 top30/20250912/top30-tv-20250912-112001.csv create mode 100644 top30/20250912/top30-tv-20250912-113001.csv create mode 100644 top30/20250912/top30-tv-20250912-114001.csv create mode 100644 top30/20250912/top30-tv-20250912-115001.csv create mode 100644 top30/20250912/top30-tv-20250912-120001.csv create mode 100644 top30/20250912/top30-tv-20250912-121001.csv create mode 100644 top30/20250912/top30-tv-20250912-122001.csv create mode 100644 top30/20250912/top30-tv-20250912-123001.csv create mode 100644 top30/20250912/top30-tv-20250912-124001.csv create mode 100644 top30/20250912/top30-tv-20250912-125001.csv create mode 100644 top30/20250912/top30-tv-20250912-130001.csv create mode 100644 top30/20250912/top30-tv-20250912-131001.csv create mode 100644 top30/20250912/top30-tv-20250912-132002.csv create mode 100644 top30/20250912/top30-tv-20250912-133002.csv create mode 100644 top30/20250912/top30-tv-20250912-134002.csv create mode 100644 top30/20250912/top30-tv-20250912-135001.csv create mode 100644 top30/20250912/top30-tv-20250912-140001.csv create mode 100644 top30/20250912/top30-tv-20250912-141001.csv create mode 100644 top30/20250912/top30-tv-20250912-142001.csv create mode 100644 top30/20250912/top30-tv-20250912-143001.csv create mode 100644 top30/20250912/top30-tv-20250912-144001.csv create mode 100644 top30/20250912/top30-tv-20250912-145001.csv create mode 100644 top30/20250912/top30-tv-20250912-150001.csv create mode 100644 top30/20250912/top30-tv-20250912-151001.csv create mode 100644 top30/20250912/top30-tv-20250912-152001.csv create mode 100644 top30/20250912/top30-tv-20250912-153001.csv create mode 100644 top30/20250912/top30-tv-20250912-154001.csv create mode 100644 top30/20250912/top30-tv-20250912-155001.csv create mode 100644 top30/20250912/top30-tv-20250912-160001.csv create mode 100644 top30/20250912/top30-tv-20250912-161001.csv create mode 100644 top30/20250912/top30-tv-20250912-162001.csv create mode 100644 top30/20250912/top30-tv-20250912-163001.csv create mode 100644 top30/20250912/top30-tv-20250912-164001.csv create mode 100644 top30/20250912/top30-tv-20250912-165001.csv create mode 100644 top30/20250912/top30-vir-20250912-090000.csv create mode 100644 top30/20250912/top30-vir-20250912-091000.csv create mode 100644 top30/20250912/top30-vir-20250912-092000.csv create mode 100644 top30/20250912/top30-vir-20250912-093001.csv create mode 100644 top30/20250912/top30-vir-20250912-094001.csv create mode 100644 top30/20250912/top30-vir-20250912-095001.csv create mode 100644 top30/20250912/top30-vir-20250912-100001.csv create mode 100644 top30/20250912/top30-vir-20250912-101001.csv create mode 100644 top30/20250912/top30-vir-20250912-102001.csv create mode 100644 top30/20250912/top30-vir-20250912-103001.csv create mode 100644 top30/20250912/top30-vir-20250912-104000.csv create mode 100644 top30/20250912/top30-vir-20250912-105000.csv create mode 100644 top30/20250912/top30-vir-20250912-110001.csv create mode 100644 top30/20250912/top30-vir-20250912-111001.csv create mode 100644 top30/20250912/top30-vir-20250912-112000.csv create mode 100644 top30/20250912/top30-vir-20250912-113000.csv create mode 100644 top30/20250912/top30-vir-20250912-114000.csv create mode 100644 top30/20250912/top30-vir-20250912-115000.csv create mode 100644 top30/20250912/top30-vir-20250912-120000.csv create mode 100644 top30/20250912/top30-vir-20250912-121000.csv create mode 100644 top30/20250912/top30-vir-20250912-122001.csv create mode 100644 top30/20250912/top30-vir-20250912-123000.csv create mode 100644 top30/20250912/top30-vir-20250912-124000.csv create mode 100644 top30/20250912/top30-vir-20250912-125000.csv create mode 100644 top30/20250912/top30-vir-20250912-130000.csv create mode 100644 top30/20250912/top30-vir-20250912-131000.csv create mode 100644 top30/20250912/top30-vir-20250912-132001.csv create mode 100644 top30/20250912/top30-vir-20250912-133001.csv create mode 100644 top30/20250912/top30-vir-20250912-134001.csv create mode 100644 top30/20250912/top30-vir-20250912-135000.csv create mode 100644 top30/20250912/top30-vir-20250912-140000.csv create mode 100644 top30/20250912/top30-vir-20250912-141000.csv create mode 100644 top30/20250912/top30-vir-20250912-142000.csv create mode 100644 top30/20250912/top30-vir-20250912-143001.csv create mode 100644 top30/20250912/top30-vir-20250912-144000.csv create mode 100644 top30/20250912/top30-vir-20250912-145000.csv create mode 100644 top30/20250912/top30-vir-20250912-150001.csv create mode 100644 top30/20250912/top30-vir-20250912-151000.csv create mode 100644 top30/20250912/top30-vir-20250912-152000.csv create mode 100644 top30/20250912/top30-vir-20250912-153000.csv create mode 100644 top30/20250912/top30-vir-20250912-154001.csv create mode 100644 top30/20250912/top30-vir-20250912-155001.csv create mode 100644 top30/20250912/top30-vir-20250912-160001.csv create mode 100644 top30/20250912/top30-vir-20250912-161001.csv create mode 100644 top30/20250912/top30-vir-20250912-162001.csv create mode 100644 top30/20250912/top30-vir-20250912-163001.csv create mode 100644 top30/20250912/top30-vir-20250912-164000.csv create mode 100644 top30/20250912/top30-vir-20250912-165000.csv create mode 100644 top30/20250915/top30-atvtr-20250915-090001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-091001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-092002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-093002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-094002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-095002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-100001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-101002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-102002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-103002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-104002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-105001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-110001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-111001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-112001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-113001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-114002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-115001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-120002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-121001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-122001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-123001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-124002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-125002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-130002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-131002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-132002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-133002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-134001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-135001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-140001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-141002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-142001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-143002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-144002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-145001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-150001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-151002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-152001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-153001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-154001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-155001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-160001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-161001.csv create mode 100644 top30/20250915/top30-atvtr-20250915-162002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-163002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-164002.csv create mode 100644 top30/20250915/top30-atvtr-20250915-165001.csv create mode 100644 top30/20250915/top30-av-20250915-090000.csv create mode 100644 top30/20250915/top30-av-20250915-091000.csv create mode 100644 top30/20250915/top30-av-20250915-092001.csv create mode 100644 top30/20250915/top30-av-20250915-093000.csv create mode 100644 top30/20250915/top30-av-20250915-094000.csv create mode 100644 top30/20250915/top30-av-20250915-095000.csv create mode 100644 top30/20250915/top30-av-20250915-100000.csv create mode 100644 top30/20250915/top30-av-20250915-101000.csv create mode 100644 top30/20250915/top30-av-20250915-102000.csv create mode 100644 top30/20250915/top30-av-20250915-103000.csv create mode 100644 top30/20250915/top30-av-20250915-104000.csv create mode 100644 top30/20250915/top30-av-20250915-105000.csv create mode 100644 top30/20250915/top30-av-20250915-110000.csv create mode 100644 top30/20250915/top30-av-20250915-111000.csv create mode 100644 top30/20250915/top30-av-20250915-112000.csv create mode 100644 top30/20250915/top30-av-20250915-113000.csv create mode 100644 top30/20250915/top30-av-20250915-114000.csv create mode 100644 top30/20250915/top30-av-20250915-115000.csv create mode 100644 top30/20250915/top30-av-20250915-120001.csv create mode 100644 top30/20250915/top30-av-20250915-121000.csv create mode 100644 top30/20250915/top30-av-20250915-122000.csv create mode 100644 top30/20250915/top30-av-20250915-123000.csv create mode 100644 top30/20250915/top30-av-20250915-124000.csv create mode 100644 top30/20250915/top30-av-20250915-125000.csv create mode 100644 top30/20250915/top30-av-20250915-130000.csv create mode 100644 top30/20250915/top30-av-20250915-131000.csv create mode 100644 top30/20250915/top30-av-20250915-132000.csv create mode 100644 top30/20250915/top30-av-20250915-133000.csv create mode 100644 top30/20250915/top30-av-20250915-134000.csv create mode 100644 top30/20250915/top30-av-20250915-135000.csv create mode 100644 top30/20250915/top30-av-20250915-140000.csv create mode 100644 top30/20250915/top30-av-20250915-141000.csv create mode 100644 top30/20250915/top30-av-20250915-142000.csv create mode 100644 top30/20250915/top30-av-20250915-143000.csv create mode 100644 top30/20250915/top30-av-20250915-144000.csv create mode 100644 top30/20250915/top30-av-20250915-145000.csv create mode 100644 top30/20250915/top30-av-20250915-150000.csv create mode 100644 top30/20250915/top30-av-20250915-151000.csv create mode 100644 top30/20250915/top30-av-20250915-152000.csv create mode 100644 top30/20250915/top30-av-20250915-153000.csv create mode 100644 top30/20250915/top30-av-20250915-154000.csv create mode 100644 top30/20250915/top30-av-20250915-155000.csv create mode 100644 top30/20250915/top30-av-20250915-160000.csv create mode 100644 top30/20250915/top30-av-20250915-161000.csv create mode 100644 top30/20250915/top30-av-20250915-162000.csv create mode 100644 top30/20250915/top30-av-20250915-163000.csv create mode 100644 top30/20250915/top30-av-20250915-164000.csv create mode 100644 top30/20250915/top30-av-20250915-165000.csv create mode 100644 top30/20250915/top30-avtr-20250915-090001.csv create mode 100644 top30/20250915/top30-avtr-20250915-091001.csv create mode 100644 top30/20250915/top30-avtr-20250915-092001.csv create mode 100644 top30/20250915/top30-avtr-20250915-093001.csv create mode 100644 top30/20250915/top30-avtr-20250915-094001.csv create mode 100644 top30/20250915/top30-avtr-20250915-095001.csv create mode 100644 top30/20250915/top30-avtr-20250915-100001.csv create mode 100644 top30/20250915/top30-avtr-20250915-101001.csv create mode 100644 top30/20250915/top30-avtr-20250915-102001.csv create mode 100644 top30/20250915/top30-avtr-20250915-103001.csv create mode 100644 top30/20250915/top30-avtr-20250915-104001.csv create mode 100644 top30/20250915/top30-avtr-20250915-105001.csv create mode 100644 top30/20250915/top30-avtr-20250915-110001.csv create mode 100644 top30/20250915/top30-avtr-20250915-111001.csv create mode 100644 top30/20250915/top30-avtr-20250915-112001.csv create mode 100644 top30/20250915/top30-avtr-20250915-113001.csv create mode 100644 top30/20250915/top30-avtr-20250915-114001.csv create mode 100644 top30/20250915/top30-avtr-20250915-115001.csv create mode 100644 top30/20250915/top30-avtr-20250915-120001.csv create mode 100644 top30/20250915/top30-avtr-20250915-121000.csv create mode 100644 top30/20250915/top30-avtr-20250915-122001.csv create mode 100644 top30/20250915/top30-avtr-20250915-123001.csv create mode 100644 top30/20250915/top30-avtr-20250915-124001.csv create mode 100644 top30/20250915/top30-avtr-20250915-125001.csv create mode 100644 top30/20250915/top30-avtr-20250915-130001.csv create mode 100644 top30/20250915/top30-avtr-20250915-131001.csv create mode 100644 top30/20250915/top30-avtr-20250915-132001.csv create mode 100644 top30/20250915/top30-avtr-20250915-133001.csv create mode 100644 top30/20250915/top30-avtr-20250915-134001.csv create mode 100644 top30/20250915/top30-avtr-20250915-135001.csv create mode 100644 top30/20250915/top30-avtr-20250915-140001.csv create mode 100644 top30/20250915/top30-avtr-20250915-141001.csv create mode 100644 top30/20250915/top30-avtr-20250915-142001.csv create mode 100644 top30/20250915/top30-avtr-20250915-143001.csv create mode 100644 top30/20250915/top30-avtr-20250915-144001.csv create mode 100644 top30/20250915/top30-avtr-20250915-145001.csv create mode 100644 top30/20250915/top30-avtr-20250915-150001.csv create mode 100644 top30/20250915/top30-avtr-20250915-151001.csv create mode 100644 top30/20250915/top30-avtr-20250915-152001.csv create mode 100644 top30/20250915/top30-avtr-20250915-153001.csv create mode 100644 top30/20250915/top30-avtr-20250915-154001.csv create mode 100644 top30/20250915/top30-avtr-20250915-155001.csv create mode 100644 top30/20250915/top30-avtr-20250915-160001.csv create mode 100644 top30/20250915/top30-avtr-20250915-161000.csv create mode 100644 top30/20250915/top30-avtr-20250915-162001.csv create mode 100644 top30/20250915/top30-avtr-20250915-163001.csv create mode 100644 top30/20250915/top30-avtr-20250915-164001.csv create mode 100644 top30/20250915/top30-avtr-20250915-165001.csv create mode 100644 top30/20250915/top30-tv-20250915-090001.csv create mode 100644 top30/20250915/top30-tv-20250915-091001.csv create mode 100644 top30/20250915/top30-tv-20250915-092002.csv create mode 100644 top30/20250915/top30-tv-20250915-093001.csv create mode 100644 top30/20250915/top30-tv-20250915-094001.csv create mode 100644 top30/20250915/top30-tv-20250915-095001.csv create mode 100644 top30/20250915/top30-tv-20250915-100001.csv create mode 100644 top30/20250915/top30-tv-20250915-101001.csv create mode 100644 top30/20250915/top30-tv-20250915-102001.csv create mode 100644 top30/20250915/top30-tv-20250915-103001.csv create mode 100644 top30/20250915/top30-tv-20250915-104001.csv create mode 100644 top30/20250915/top30-tv-20250915-105001.csv create mode 100644 top30/20250915/top30-tv-20250915-110001.csv create mode 100644 top30/20250915/top30-tv-20250915-111001.csv create mode 100644 top30/20250915/top30-tv-20250915-112001.csv create mode 100644 top30/20250915/top30-tv-20250915-113001.csv create mode 100644 top30/20250915/top30-tv-20250915-114001.csv create mode 100644 top30/20250915/top30-tv-20250915-115001.csv create mode 100644 top30/20250915/top30-tv-20250915-120002.csv create mode 100644 top30/20250915/top30-tv-20250915-121001.csv create mode 100644 top30/20250915/top30-tv-20250915-122001.csv create mode 100644 top30/20250915/top30-tv-20250915-123001.csv create mode 100644 top30/20250915/top30-tv-20250915-124001.csv create mode 100644 top30/20250915/top30-tv-20250915-125001.csv create mode 100644 top30/20250915/top30-tv-20250915-130001.csv create mode 100644 top30/20250915/top30-tv-20250915-131001.csv create mode 100644 top30/20250915/top30-tv-20250915-132001.csv create mode 100644 top30/20250915/top30-tv-20250915-133001.csv create mode 100644 top30/20250915/top30-tv-20250915-134001.csv create mode 100644 top30/20250915/top30-tv-20250915-135001.csv create mode 100644 top30/20250915/top30-tv-20250915-140001.csv create mode 100644 top30/20250915/top30-tv-20250915-141001.csv create mode 100644 top30/20250915/top30-tv-20250915-142001.csv create mode 100644 top30/20250915/top30-tv-20250915-143001.csv create mode 100644 top30/20250915/top30-tv-20250915-144001.csv create mode 100644 top30/20250915/top30-tv-20250915-145001.csv create mode 100644 top30/20250915/top30-tv-20250915-150001.csv create mode 100644 top30/20250915/top30-tv-20250915-151001.csv create mode 100644 top30/20250915/top30-tv-20250915-152001.csv create mode 100644 top30/20250915/top30-tv-20250915-153001.csv create mode 100644 top30/20250915/top30-tv-20250915-154001.csv create mode 100644 top30/20250915/top30-tv-20250915-155001.csv create mode 100644 top30/20250915/top30-tv-20250915-160001.csv create mode 100644 top30/20250915/top30-tv-20250915-161001.csv create mode 100644 top30/20250915/top30-tv-20250915-162001.csv create mode 100644 top30/20250915/top30-tv-20250915-163001.csv create mode 100644 top30/20250915/top30-tv-20250915-164001.csv create mode 100644 top30/20250915/top30-tv-20250915-165001.csv create mode 100644 top30/20250915/top30-vir-20250915-090000.csv create mode 100644 top30/20250915/top30-vir-20250915-091000.csv create mode 100644 top30/20250915/top30-vir-20250915-092001.csv create mode 100644 top30/20250915/top30-vir-20250915-093001.csv create mode 100644 top30/20250915/top30-vir-20250915-094001.csv create mode 100644 top30/20250915/top30-vir-20250915-095001.csv create mode 100644 top30/20250915/top30-vir-20250915-100000.csv create mode 100644 top30/20250915/top30-vir-20250915-101000.csv create mode 100644 top30/20250915/top30-vir-20250915-102001.csv create mode 100644 top30/20250915/top30-vir-20250915-103001.csv create mode 100644 top30/20250915/top30-vir-20250915-104001.csv create mode 100644 top30/20250915/top30-vir-20250915-105000.csv create mode 100644 top30/20250915/top30-vir-20250915-110000.csv create mode 100644 top30/20250915/top30-vir-20250915-111000.csv create mode 100644 top30/20250915/top30-vir-20250915-112000.csv create mode 100644 top30/20250915/top30-vir-20250915-113000.csv create mode 100644 top30/20250915/top30-vir-20250915-114001.csv create mode 100644 top30/20250915/top30-vir-20250915-115000.csv create mode 100644 top30/20250915/top30-vir-20250915-120001.csv create mode 100644 top30/20250915/top30-vir-20250915-121000.csv create mode 100644 top30/20250915/top30-vir-20250915-122000.csv create mode 100644 top30/20250915/top30-vir-20250915-123000.csv create mode 100644 top30/20250915/top30-vir-20250915-124000.csv create mode 100644 top30/20250915/top30-vir-20250915-125001.csv create mode 100644 top30/20250915/top30-vir-20250915-130001.csv create mode 100644 top30/20250915/top30-vir-20250915-131001.csv create mode 100644 top30/20250915/top30-vir-20250915-132001.csv create mode 100644 top30/20250915/top30-vir-20250915-133001.csv create mode 100644 top30/20250915/top30-vir-20250915-134000.csv create mode 100644 top30/20250915/top30-vir-20250915-135000.csv create mode 100644 top30/20250915/top30-vir-20250915-140000.csv create mode 100644 top30/20250915/top30-vir-20250915-141001.csv create mode 100644 top30/20250915/top30-vir-20250915-142000.csv create mode 100644 top30/20250915/top30-vir-20250915-143001.csv create mode 100644 top30/20250915/top30-vir-20250915-144001.csv create mode 100644 top30/20250915/top30-vir-20250915-145000.csv create mode 100644 top30/20250915/top30-vir-20250915-150000.csv create mode 100644 top30/20250915/top30-vir-20250915-151001.csv create mode 100644 top30/20250915/top30-vir-20250915-152001.csv create mode 100644 top30/20250915/top30-vir-20250915-153000.csv create mode 100644 top30/20250915/top30-vir-20250915-154000.csv create mode 100644 top30/20250915/top30-vir-20250915-155000.csv create mode 100644 top30/20250915/top30-vir-20250915-160000.csv create mode 100644 top30/20250915/top30-vir-20250915-161000.csv create mode 100644 top30/20250915/top30-vir-20250915-162001.csv create mode 100644 top30/20250915/top30-vir-20250915-163001.csv create mode 100644 top30/20250915/top30-vir-20250915-164001.csv create mode 100644 top30/20250915/top30-vir-20250915-165001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-090001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-091002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-092002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-093002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-094001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-095001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-100001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-101001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-102001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-103001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-104001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-105001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-110001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-111001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-112001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-113001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-114001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-115002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-120002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-121001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-122002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-123002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-124002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-125001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-130002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-131001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-132001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-133001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-134002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-135002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-140002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-141001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-142002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-143002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-144002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-145002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-150002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-151002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-152002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-153002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-154002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-155002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-160002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-161002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-162002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-163001.csv create mode 100644 top30/20250916/top30-atvtr-20250916-164002.csv create mode 100644 top30/20250916/top30-atvtr-20250916-165002.csv create mode 100644 top30/20250916/top30-av-20250916-090000.csv create mode 100644 top30/20250916/top30-av-20250916-091000.csv create mode 100644 top30/20250916/top30-av-20250916-092000.csv create mode 100644 top30/20250916/top30-av-20250916-093000.csv create mode 100644 top30/20250916/top30-av-20250916-094000.csv create mode 100644 top30/20250916/top30-av-20250916-095000.csv create mode 100644 top30/20250916/top30-av-20250916-100000.csv create mode 100644 top30/20250916/top30-av-20250916-101000.csv create mode 100644 top30/20250916/top30-av-20250916-102000.csv create mode 100644 top30/20250916/top30-av-20250916-103000.csv create mode 100644 top30/20250916/top30-av-20250916-104000.csv create mode 100644 top30/20250916/top30-av-20250916-105000.csv create mode 100644 top30/20250916/top30-av-20250916-110000.csv create mode 100644 top30/20250916/top30-av-20250916-111000.csv create mode 100644 top30/20250916/top30-av-20250916-112000.csv create mode 100644 top30/20250916/top30-av-20250916-113000.csv create mode 100644 top30/20250916/top30-av-20250916-114000.csv create mode 100644 top30/20250916/top30-av-20250916-115001.csv create mode 100644 top30/20250916/top30-av-20250916-120001.csv create mode 100644 top30/20250916/top30-av-20250916-121000.csv create mode 100644 top30/20250916/top30-av-20250916-122001.csv create mode 100644 top30/20250916/top30-av-20250916-123001.csv create mode 100644 top30/20250916/top30-av-20250916-124001.csv create mode 100644 top30/20250916/top30-av-20250916-125000.csv create mode 100644 top30/20250916/top30-av-20250916-130000.csv create mode 100644 top30/20250916/top30-av-20250916-131000.csv create mode 100644 top30/20250916/top30-av-20250916-132000.csv create mode 100644 top30/20250916/top30-av-20250916-133000.csv create mode 100644 top30/20250916/top30-av-20250916-134001.csv create mode 100644 top30/20250916/top30-av-20250916-135000.csv create mode 100644 top30/20250916/top30-av-20250916-140000.csv create mode 100644 top30/20250916/top30-av-20250916-141000.csv create mode 100644 top30/20250916/top30-av-20250916-142001.csv create mode 100644 top30/20250916/top30-av-20250916-143001.csv create mode 100644 top30/20250916/top30-av-20250916-144000.csv create mode 100644 top30/20250916/top30-av-20250916-145000.csv create mode 100644 top30/20250916/top30-av-20250916-150000.csv create mode 100644 top30/20250916/top30-av-20250916-151001.csv create mode 100644 top30/20250916/top30-av-20250916-152001.csv create mode 100644 top30/20250916/top30-av-20250916-153000.csv create mode 100644 top30/20250916/top30-av-20250916-154001.csv create mode 100644 top30/20250916/top30-av-20250916-155000.csv create mode 100644 top30/20250916/top30-av-20250916-160000.csv create mode 100644 top30/20250916/top30-av-20250916-161000.csv create mode 100644 top30/20250916/top30-av-20250916-162000.csv create mode 100644 top30/20250916/top30-av-20250916-163000.csv create mode 100644 top30/20250916/top30-av-20250916-164001.csv create mode 100644 top30/20250916/top30-av-20250916-165001.csv create mode 100644 top30/20250916/top30-avtr-20250916-090001.csv create mode 100644 top30/20250916/top30-avtr-20250916-091001.csv create mode 100644 top30/20250916/top30-avtr-20250916-092001.csv create mode 100644 top30/20250916/top30-avtr-20250916-093001.csv create mode 100644 top30/20250916/top30-avtr-20250916-094001.csv create mode 100644 top30/20250916/top30-avtr-20250916-095001.csv create mode 100644 top30/20250916/top30-avtr-20250916-100001.csv create mode 100644 top30/20250916/top30-avtr-20250916-101001.csv create mode 100644 top30/20250916/top30-avtr-20250916-102001.csv create mode 100644 top30/20250916/top30-avtr-20250916-103000.csv create mode 100644 top30/20250916/top30-avtr-20250916-104000.csv create mode 100644 top30/20250916/top30-avtr-20250916-105001.csv create mode 100644 top30/20250916/top30-avtr-20250916-110001.csv create mode 100644 top30/20250916/top30-avtr-20250916-111001.csv create mode 100644 top30/20250916/top30-avtr-20250916-112001.csv create mode 100644 top30/20250916/top30-avtr-20250916-113001.csv create mode 100644 top30/20250916/top30-avtr-20250916-114001.csv create mode 100644 top30/20250916/top30-avtr-20250916-115001.csv create mode 100644 top30/20250916/top30-avtr-20250916-120001.csv create mode 100644 top30/20250916/top30-avtr-20250916-121000.csv create mode 100644 top30/20250916/top30-avtr-20250916-122001.csv create mode 100644 top30/20250916/top30-avtr-20250916-123001.csv create mode 100644 top30/20250916/top30-avtr-20250916-124001.csv create mode 100644 top30/20250916/top30-avtr-20250916-125000.csv create mode 100644 top30/20250916/top30-avtr-20250916-130001.csv create mode 100644 top30/20250916/top30-avtr-20250916-131001.csv create mode 100644 top30/20250916/top30-avtr-20250916-132001.csv create mode 100644 top30/20250916/top30-avtr-20250916-133001.csv create mode 100644 top30/20250916/top30-avtr-20250916-134001.csv create mode 100644 top30/20250916/top30-avtr-20250916-135001.csv create mode 100644 top30/20250916/top30-avtr-20250916-140001.csv create mode 100644 top30/20250916/top30-avtr-20250916-141000.csv create mode 100644 top30/20250916/top30-avtr-20250916-142001.csv create mode 100644 top30/20250916/top30-avtr-20250916-143001.csv create mode 100644 top30/20250916/top30-avtr-20250916-144001.csv create mode 100644 top30/20250916/top30-avtr-20250916-145001.csv create mode 100644 top30/20250916/top30-avtr-20250916-150001.csv create mode 100644 top30/20250916/top30-avtr-20250916-151001.csv create mode 100644 top30/20250916/top30-avtr-20250916-152001.csv create mode 100644 top30/20250916/top30-avtr-20250916-153001.csv create mode 100644 top30/20250916/top30-avtr-20250916-154001.csv create mode 100644 top30/20250916/top30-avtr-20250916-155001.csv create mode 100644 top30/20250916/top30-avtr-20250916-160001.csv create mode 100644 top30/20250916/top30-avtr-20250916-161001.csv create mode 100644 top30/20250916/top30-avtr-20250916-162001.csv create mode 100644 top30/20250916/top30-avtr-20250916-163001.csv create mode 100644 top30/20250916/top30-avtr-20250916-164001.csv create mode 100644 top30/20250916/top30-avtr-20250916-165001.csv create mode 100644 top30/20250916/top30-tv-20250916-090001.csv create mode 100644 top30/20250916/top30-tv-20250916-091001.csv create mode 100644 top30/20250916/top30-tv-20250916-092001.csv create mode 100644 top30/20250916/top30-tv-20250916-093001.csv create mode 100644 top30/20250916/top30-tv-20250916-094001.csv create mode 100644 top30/20250916/top30-tv-20250916-095001.csv create mode 100644 top30/20250916/top30-tv-20250916-100001.csv create mode 100644 top30/20250916/top30-tv-20250916-101001.csv create mode 100644 top30/20250916/top30-tv-20250916-102001.csv create mode 100644 top30/20250916/top30-tv-20250916-103001.csv create mode 100644 top30/20250916/top30-tv-20250916-104001.csv create mode 100644 top30/20250916/top30-tv-20250916-105001.csv create mode 100644 top30/20250916/top30-tv-20250916-110001.csv create mode 100644 top30/20250916/top30-tv-20250916-111001.csv create mode 100644 top30/20250916/top30-tv-20250916-112001.csv create mode 100644 top30/20250916/top30-tv-20250916-113001.csv create mode 100644 top30/20250916/top30-tv-20250916-114001.csv create mode 100644 top30/20250916/top30-tv-20250916-115002.csv create mode 100644 top30/20250916/top30-tv-20250916-120002.csv create mode 100644 top30/20250916/top30-tv-20250916-121001.csv create mode 100644 top30/20250916/top30-tv-20250916-122002.csv create mode 100644 top30/20250916/top30-tv-20250916-123002.csv create mode 100644 top30/20250916/top30-tv-20250916-124002.csv create mode 100644 top30/20250916/top30-tv-20250916-125001.csv create mode 100644 top30/20250916/top30-tv-20250916-130001.csv create mode 100644 top30/20250916/top30-tv-20250916-131001.csv create mode 100644 top30/20250916/top30-tv-20250916-132001.csv create mode 100644 top30/20250916/top30-tv-20250916-133001.csv create mode 100644 top30/20250916/top30-tv-20250916-134002.csv create mode 100644 top30/20250916/top30-tv-20250916-135001.csv create mode 100644 top30/20250916/top30-tv-20250916-140001.csv create mode 100644 top30/20250916/top30-tv-20250916-141001.csv create mode 100644 top30/20250916/top30-tv-20250916-142002.csv create mode 100644 top30/20250916/top30-tv-20250916-143002.csv create mode 100644 top30/20250916/top30-tv-20250916-144001.csv create mode 100644 top30/20250916/top30-tv-20250916-145001.csv create mode 100644 top30/20250916/top30-tv-20250916-150001.csv create mode 100644 top30/20250916/top30-tv-20250916-151002.csv create mode 100644 top30/20250916/top30-tv-20250916-152002.csv create mode 100644 top30/20250916/top30-tv-20250916-153001.csv create mode 100644 top30/20250916/top30-tv-20250916-154002.csv create mode 100644 top30/20250916/top30-tv-20250916-155001.csv create mode 100644 top30/20250916/top30-tv-20250916-160001.csv create mode 100644 top30/20250916/top30-tv-20250916-161001.csv create mode 100644 top30/20250916/top30-tv-20250916-162001.csv create mode 100644 top30/20250916/top30-tv-20250916-163001.csv create mode 100644 top30/20250916/top30-tv-20250916-164002.csv create mode 100644 top30/20250916/top30-tv-20250916-165002.csv create mode 100644 top30/20250916/top30-vir-20250916-090000.csv create mode 100644 top30/20250916/top30-vir-20250916-091001.csv create mode 100644 top30/20250916/top30-vir-20250916-092001.csv create mode 100644 top30/20250916/top30-vir-20250916-093001.csv create mode 100644 top30/20250916/top30-vir-20250916-094000.csv create mode 100644 top30/20250916/top30-vir-20250916-095000.csv create mode 100644 top30/20250916/top30-vir-20250916-100000.csv create mode 100644 top30/20250916/top30-vir-20250916-101000.csv create mode 100644 top30/20250916/top30-vir-20250916-102000.csv create mode 100644 top30/20250916/top30-vir-20250916-103000.csv create mode 100644 top30/20250916/top30-vir-20250916-104000.csv create mode 100644 top30/20250916/top30-vir-20250916-105000.csv create mode 100644 top30/20250916/top30-vir-20250916-110000.csv create mode 100644 top30/20250916/top30-vir-20250916-111000.csv create mode 100644 top30/20250916/top30-vir-20250916-112000.csv create mode 100644 top30/20250916/top30-vir-20250916-113000.csv create mode 100644 top30/20250916/top30-vir-20250916-114000.csv create mode 100644 top30/20250916/top30-vir-20250916-115001.csv create mode 100644 top30/20250916/top30-vir-20250916-120001.csv create mode 100644 top30/20250916/top30-vir-20250916-121000.csv create mode 100644 top30/20250916/top30-vir-20250916-122001.csv create mode 100644 top30/20250916/top30-vir-20250916-123001.csv create mode 100644 top30/20250916/top30-vir-20250916-124001.csv create mode 100644 top30/20250916/top30-vir-20250916-125000.csv create mode 100644 top30/20250916/top30-vir-20250916-130001.csv create mode 100644 top30/20250916/top30-vir-20250916-131000.csv create mode 100644 top30/20250916/top30-vir-20250916-132000.csv create mode 100644 top30/20250916/top30-vir-20250916-133000.csv create mode 100644 top30/20250916/top30-vir-20250916-134001.csv create mode 100644 top30/20250916/top30-vir-20250916-135001.csv create mode 100644 top30/20250916/top30-vir-20250916-140001.csv create mode 100644 top30/20250916/top30-vir-20250916-141000.csv create mode 100644 top30/20250916/top30-vir-20250916-142001.csv create mode 100644 top30/20250916/top30-vir-20250916-143001.csv create mode 100644 top30/20250916/top30-vir-20250916-144001.csv create mode 100644 top30/20250916/top30-vir-20250916-145001.csv create mode 100644 top30/20250916/top30-vir-20250916-150001.csv create mode 100644 top30/20250916/top30-vir-20250916-151001.csv create mode 100644 top30/20250916/top30-vir-20250916-152001.csv create mode 100644 top30/20250916/top30-vir-20250916-153001.csv create mode 100644 top30/20250916/top30-vir-20250916-154001.csv create mode 100644 top30/20250916/top30-vir-20250916-155001.csv create mode 100644 top30/20250916/top30-vir-20250916-160001.csv create mode 100644 top30/20250916/top30-vir-20250916-161001.csv create mode 100644 top30/20250916/top30-vir-20250916-162001.csv create mode 100644 top30/20250916/top30-vir-20250916-163000.csv create mode 100644 top30/20250916/top30-vir-20250916-164001.csv create mode 100644 top30/20250916/top30-vir-20250916-165001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-090002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-091002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-092002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-093002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-094002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-095002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-100002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-101002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-102002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-103002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-104001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-105002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-110002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-111002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-112002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-113002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-114002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-115002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-120001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-121001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-122001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-123001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-124002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-125002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-130001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-131001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-132001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-133001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-134002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-135001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-140002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-141002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-142002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-143002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-144001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-145002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-150002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-151002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-152002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-153001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-154001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-155002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-160002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-161002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-162001.csv create mode 100644 top30/20250917/top30-atvtr-20250917-163002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-164002.csv create mode 100644 top30/20250917/top30-atvtr-20250917-165001.csv create mode 100644 top30/20250917/top30-av-20250917-090000.csv create mode 100644 top30/20250917/top30-av-20250917-091000.csv create mode 100644 top30/20250917/top30-av-20250917-092001.csv create mode 100644 top30/20250917/top30-av-20250917-093001.csv create mode 100644 top30/20250917/top30-av-20250917-094000.csv create mode 100644 top30/20250917/top30-av-20250917-095000.csv create mode 100644 top30/20250917/top30-av-20250917-100000.csv create mode 100644 top30/20250917/top30-av-20250917-101001.csv create mode 100644 top30/20250917/top30-av-20250917-102000.csv create mode 100644 top30/20250917/top30-av-20250917-103001.csv create mode 100644 top30/20250917/top30-av-20250917-104000.csv create mode 100644 top30/20250917/top30-av-20250917-105000.csv create mode 100644 top30/20250917/top30-av-20250917-110001.csv create mode 100644 top30/20250917/top30-av-20250917-111000.csv create mode 100644 top30/20250917/top30-av-20250917-112001.csv create mode 100644 top30/20250917/top30-av-20250917-113000.csv create mode 100644 top30/20250917/top30-av-20250917-114001.csv create mode 100644 top30/20250917/top30-av-20250917-115001.csv create mode 100644 top30/20250917/top30-av-20250917-120000.csv create mode 100644 top30/20250917/top30-av-20250917-121000.csv create mode 100644 top30/20250917/top30-av-20250917-122000.csv create mode 100644 top30/20250917/top30-av-20250917-123000.csv create mode 100644 top30/20250917/top30-av-20250917-124001.csv create mode 100644 top30/20250917/top30-av-20250917-125001.csv create mode 100644 top30/20250917/top30-av-20250917-130000.csv create mode 100644 top30/20250917/top30-av-20250917-131000.csv create mode 100644 top30/20250917/top30-av-20250917-132000.csv create mode 100644 top30/20250917/top30-av-20250917-133000.csv create mode 100644 top30/20250917/top30-av-20250917-134001.csv create mode 100644 top30/20250917/top30-av-20250917-135000.csv create mode 100644 top30/20250917/top30-av-20250917-140000.csv create mode 100644 top30/20250917/top30-av-20250917-141001.csv create mode 100644 top30/20250917/top30-av-20250917-142000.csv create mode 100644 top30/20250917/top30-av-20250917-143000.csv create mode 100644 top30/20250917/top30-av-20250917-144000.csv create mode 100644 top30/20250917/top30-av-20250917-145000.csv create mode 100644 top30/20250917/top30-av-20250917-150000.csv create mode 100644 top30/20250917/top30-av-20250917-151000.csv create mode 100644 top30/20250917/top30-av-20250917-152000.csv create mode 100644 top30/20250917/top30-av-20250917-153000.csv create mode 100644 top30/20250917/top30-av-20250917-154000.csv create mode 100644 top30/20250917/top30-av-20250917-155001.csv create mode 100644 top30/20250917/top30-av-20250917-160000.csv create mode 100644 top30/20250917/top30-av-20250917-161000.csv create mode 100644 top30/20250917/top30-av-20250917-162000.csv create mode 100644 top30/20250917/top30-av-20250917-163001.csv create mode 100644 top30/20250917/top30-av-20250917-164001.csv create mode 100644 top30/20250917/top30-av-20250917-165000.csv create mode 100644 top30/20250917/top30-avtr-20250917-090001.csv create mode 100644 top30/20250917/top30-avtr-20250917-091001.csv create mode 100644 top30/20250917/top30-avtr-20250917-092001.csv create mode 100644 top30/20250917/top30-avtr-20250917-093001.csv create mode 100644 top30/20250917/top30-avtr-20250917-094001.csv create mode 100644 top30/20250917/top30-avtr-20250917-095001.csv create mode 100644 top30/20250917/top30-avtr-20250917-100001.csv create mode 100644 top30/20250917/top30-avtr-20250917-101001.csv create mode 100644 top30/20250917/top30-avtr-20250917-102001.csv create mode 100644 top30/20250917/top30-avtr-20250917-103001.csv create mode 100644 top30/20250917/top30-avtr-20250917-104001.csv create mode 100644 top30/20250917/top30-avtr-20250917-105001.csv create mode 100644 top30/20250917/top30-avtr-20250917-110001.csv create mode 100644 top30/20250917/top30-avtr-20250917-111001.csv create mode 100644 top30/20250917/top30-avtr-20250917-112001.csv create mode 100644 top30/20250917/top30-avtr-20250917-113001.csv create mode 100644 top30/20250917/top30-avtr-20250917-114001.csv create mode 100644 top30/20250917/top30-avtr-20250917-115001.csv create mode 100644 top30/20250917/top30-avtr-20250917-120001.csv create mode 100644 top30/20250917/top30-avtr-20250917-121001.csv create mode 100644 top30/20250917/top30-avtr-20250917-122001.csv create mode 100644 top30/20250917/top30-avtr-20250917-123001.csv create mode 100644 top30/20250917/top30-avtr-20250917-124001.csv create mode 100644 top30/20250917/top30-avtr-20250917-125001.csv create mode 100644 top30/20250917/top30-avtr-20250917-130001.csv create mode 100644 top30/20250917/top30-avtr-20250917-131001.csv create mode 100644 top30/20250917/top30-avtr-20250917-132000.csv create mode 100644 top30/20250917/top30-avtr-20250917-133001.csv create mode 100644 top30/20250917/top30-avtr-20250917-134001.csv create mode 100644 top30/20250917/top30-avtr-20250917-135000.csv create mode 100644 top30/20250917/top30-avtr-20250917-140001.csv create mode 100644 top30/20250917/top30-avtr-20250917-141001.csv create mode 100644 top30/20250917/top30-avtr-20250917-142001.csv create mode 100644 top30/20250917/top30-avtr-20250917-143001.csv create mode 100644 top30/20250917/top30-avtr-20250917-144001.csv create mode 100644 top30/20250917/top30-avtr-20250917-145001.csv create mode 100644 top30/20250917/top30-avtr-20250917-150001.csv create mode 100644 top30/20250917/top30-avtr-20250917-151001.csv create mode 100644 top30/20250917/top30-avtr-20250917-152001.csv create mode 100644 top30/20250917/top30-avtr-20250917-153001.csv create mode 100644 top30/20250917/top30-avtr-20250917-154000.csv create mode 100644 top30/20250917/top30-avtr-20250917-155001.csv create mode 100644 top30/20250917/top30-avtr-20250917-160001.csv create mode 100644 top30/20250917/top30-avtr-20250917-161001.csv create mode 100644 top30/20250917/top30-avtr-20250917-162000.csv create mode 100644 top30/20250917/top30-avtr-20250917-163001.csv create mode 100644 top30/20250917/top30-avtr-20250917-164002.csv create mode 100644 top30/20250917/top30-avtr-20250917-165000.csv create mode 100644 top30/20250917/top30-tv-20250917-090001.csv create mode 100644 top30/20250917/top30-tv-20250917-091002.csv create mode 100644 top30/20250917/top30-tv-20250917-092002.csv create mode 100644 top30/20250917/top30-tv-20250917-093002.csv create mode 100644 top30/20250917/top30-tv-20250917-094002.csv create mode 100644 top30/20250917/top30-tv-20250917-095001.csv create mode 100644 top30/20250917/top30-tv-20250917-100001.csv create mode 100644 top30/20250917/top30-tv-20250917-101002.csv create mode 100644 top30/20250917/top30-tv-20250917-102002.csv create mode 100644 top30/20250917/top30-tv-20250917-103002.csv create mode 100644 top30/20250917/top30-tv-20250917-104001.csv create mode 100644 top30/20250917/top30-tv-20250917-105002.csv create mode 100644 top30/20250917/top30-tv-20250917-110002.csv create mode 100644 top30/20250917/top30-tv-20250917-111001.csv create mode 100644 top30/20250917/top30-tv-20250917-112002.csv create mode 100644 top30/20250917/top30-tv-20250917-113002.csv create mode 100644 top30/20250917/top30-tv-20250917-114002.csv create mode 100644 top30/20250917/top30-tv-20250917-115002.csv create mode 100644 top30/20250917/top30-tv-20250917-120001.csv create mode 100644 top30/20250917/top30-tv-20250917-121001.csv create mode 100644 top30/20250917/top30-tv-20250917-122001.csv create mode 100644 top30/20250917/top30-tv-20250917-123001.csv create mode 100644 top30/20250917/top30-tv-20250917-124002.csv create mode 100644 top30/20250917/top30-tv-20250917-125002.csv create mode 100644 top30/20250917/top30-tv-20250917-130001.csv create mode 100644 top30/20250917/top30-tv-20250917-131001.csv create mode 100644 top30/20250917/top30-tv-20250917-132001.csv create mode 100644 top30/20250917/top30-tv-20250917-133001.csv create mode 100644 top30/20250917/top30-tv-20250917-134002.csv create mode 100644 top30/20250917/top30-tv-20250917-135001.csv create mode 100644 top30/20250917/top30-tv-20250917-140001.csv create mode 100644 top30/20250917/top30-tv-20250917-141002.csv create mode 100644 top30/20250917/top30-tv-20250917-142001.csv create mode 100644 top30/20250917/top30-tv-20250917-143001.csv create mode 100644 top30/20250917/top30-tv-20250917-144001.csv create mode 100644 top30/20250917/top30-tv-20250917-145001.csv create mode 100644 top30/20250917/top30-tv-20250917-150001.csv create mode 100644 top30/20250917/top30-tv-20250917-151001.csv create mode 100644 top30/20250917/top30-tv-20250917-152001.csv create mode 100644 top30/20250917/top30-tv-20250917-153001.csv create mode 100644 top30/20250917/top30-tv-20250917-154001.csv create mode 100644 top30/20250917/top30-tv-20250917-155002.csv create mode 100644 top30/20250917/top30-tv-20250917-160002.csv create mode 100644 top30/20250917/top30-tv-20250917-161001.csv create mode 100644 top30/20250917/top30-tv-20250917-162001.csv create mode 100644 top30/20250917/top30-tv-20250917-163002.csv create mode 100644 top30/20250917/top30-tv-20250917-164002.csv create mode 100644 top30/20250917/top30-tv-20250917-165001.csv create mode 100644 top30/20250917/top30-vir-20250917-090001.csv create mode 100644 top30/20250917/top30-vir-20250917-091001.csv create mode 100644 top30/20250917/top30-vir-20250917-092001.csv create mode 100644 top30/20250917/top30-vir-20250917-093001.csv create mode 100644 top30/20250917/top30-vir-20250917-094001.csv create mode 100644 top30/20250917/top30-vir-20250917-095001.csv create mode 100644 top30/20250917/top30-vir-20250917-100001.csv create mode 100644 top30/20250917/top30-vir-20250917-101001.csv create mode 100644 top30/20250917/top30-vir-20250917-102001.csv create mode 100644 top30/20250917/top30-vir-20250917-103001.csv create mode 100644 top30/20250917/top30-vir-20250917-104000.csv create mode 100644 top30/20250917/top30-vir-20250917-105001.csv create mode 100644 top30/20250917/top30-vir-20250917-110001.csv create mode 100644 top30/20250917/top30-vir-20250917-111001.csv create mode 100644 top30/20250917/top30-vir-20250917-112001.csv create mode 100644 top30/20250917/top30-vir-20250917-113001.csv create mode 100644 top30/20250917/top30-vir-20250917-114001.csv create mode 100644 top30/20250917/top30-vir-20250917-115001.csv create mode 100644 top30/20250917/top30-vir-20250917-120000.csv create mode 100644 top30/20250917/top30-vir-20250917-121000.csv create mode 100644 top30/20250917/top30-vir-20250917-122000.csv create mode 100644 top30/20250917/top30-vir-20250917-123000.csv create mode 100644 top30/20250917/top30-vir-20250917-124001.csv create mode 100644 top30/20250917/top30-vir-20250917-125001.csv create mode 100644 top30/20250917/top30-vir-20250917-130000.csv create mode 100644 top30/20250917/top30-vir-20250917-131000.csv create mode 100644 top30/20250917/top30-vir-20250917-132000.csv create mode 100644 top30/20250917/top30-vir-20250917-133000.csv create mode 100644 top30/20250917/top30-vir-20250917-134001.csv create mode 100644 top30/20250917/top30-vir-20250917-135000.csv create mode 100644 top30/20250917/top30-vir-20250917-140001.csv create mode 100644 top30/20250917/top30-vir-20250917-141001.csv create mode 100644 top30/20250917/top30-vir-20250917-142001.csv create mode 100644 top30/20250917/top30-vir-20250917-143001.csv create mode 100644 top30/20250917/top30-vir-20250917-144000.csv create mode 100644 top30/20250917/top30-vir-20250917-145000.csv create mode 100644 top30/20250917/top30-vir-20250917-150001.csv create mode 100644 top30/20250917/top30-vir-20250917-151001.csv create mode 100644 top30/20250917/top30-vir-20250917-152001.csv create mode 100644 top30/20250917/top30-vir-20250917-153000.csv create mode 100644 top30/20250917/top30-vir-20250917-154000.csv create mode 100644 top30/20250917/top30-vir-20250917-155001.csv create mode 100644 top30/20250917/top30-vir-20250917-160001.csv create mode 100644 top30/20250917/top30-vir-20250917-161001.csv create mode 100644 top30/20250917/top30-vir-20250917-162000.csv create mode 100644 top30/20250917/top30-vir-20250917-163001.csv create mode 100644 top30/20250917/top30-vir-20250917-164001.csv create mode 100644 top30/20250917/top30-vir-20250917-165000.csv create mode 100644 top30/20250918/top30-atvtr-20250918-090002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-091002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-092002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-093001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-094002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-095001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-100001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-101002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-102001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-103001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-104002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-105001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-110001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-111001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-112002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-113002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-114001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-115002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-120001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-121002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-122001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-123001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-124001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-125001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-130002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-131002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-132002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-133002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-134002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-135002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-140002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-141002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-142002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-143002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-144001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-145001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-150002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-151002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-152002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-153002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-154002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-155001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-160001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-161001.csv create mode 100644 top30/20250918/top30-atvtr-20250918-162002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-163002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-164002.csv create mode 100644 top30/20250918/top30-atvtr-20250918-165002.csv create mode 100644 top30/20250918/top30-av-20250918-090001.csv create mode 100644 top30/20250918/top30-av-20250918-091001.csv create mode 100644 top30/20250918/top30-av-20250918-092001.csv create mode 100644 top30/20250918/top30-av-20250918-093000.csv create mode 100644 top30/20250918/top30-av-20250918-094001.csv create mode 100644 top30/20250918/top30-av-20250918-095000.csv create mode 100644 top30/20250918/top30-av-20250918-100000.csv create mode 100644 top30/20250918/top30-av-20250918-101001.csv create mode 100644 top30/20250918/top30-av-20250918-102000.csv create mode 100644 top30/20250918/top30-av-20250918-103000.csv create mode 100644 top30/20250918/top30-av-20250918-104001.csv create mode 100644 top30/20250918/top30-av-20250918-105000.csv create mode 100644 top30/20250918/top30-av-20250918-110000.csv create mode 100644 top30/20250918/top30-av-20250918-111000.csv create mode 100644 top30/20250918/top30-av-20250918-112001.csv create mode 100644 top30/20250918/top30-av-20250918-113000.csv create mode 100644 top30/20250918/top30-av-20250918-114000.csv create mode 100644 top30/20250918/top30-av-20250918-115000.csv create mode 100644 top30/20250918/top30-av-20250918-120000.csv create mode 100644 top30/20250918/top30-av-20250918-121001.csv create mode 100644 top30/20250918/top30-av-20250918-122000.csv create mode 100644 top30/20250918/top30-av-20250918-123000.csv create mode 100644 top30/20250918/top30-av-20250918-124000.csv create mode 100644 top30/20250918/top30-av-20250918-125000.csv create mode 100644 top30/20250918/top30-av-20250918-130000.csv create mode 100644 top30/20250918/top30-av-20250918-131001.csv create mode 100644 top30/20250918/top30-av-20250918-132001.csv create mode 100644 top30/20250918/top30-av-20250918-133001.csv create mode 100644 top30/20250918/top30-av-20250918-134001.csv create mode 100644 top30/20250918/top30-av-20250918-135001.csv create mode 100644 top30/20250918/top30-av-20250918-140001.csv create mode 100644 top30/20250918/top30-av-20250918-141001.csv create mode 100644 top30/20250918/top30-av-20250918-142001.csv create mode 100644 top30/20250918/top30-av-20250918-143000.csv create mode 100644 top30/20250918/top30-av-20250918-144000.csv create mode 100644 top30/20250918/top30-av-20250918-145000.csv create mode 100644 top30/20250918/top30-av-20250918-150000.csv create mode 100644 top30/20250918/top30-av-20250918-151000.csv create mode 100644 top30/20250918/top30-av-20250918-152000.csv create mode 100644 top30/20250918/top30-av-20250918-153000.csv create mode 100644 top30/20250918/top30-av-20250918-154000.csv create mode 100644 top30/20250918/top30-av-20250918-155000.csv create mode 100644 top30/20250918/top30-av-20250918-160000.csv create mode 100644 top30/20250918/top30-av-20250918-161000.csv create mode 100644 top30/20250918/top30-av-20250918-162001.csv create mode 100644 top30/20250918/top30-av-20250918-163001.csv create mode 100644 top30/20250918/top30-av-20250918-164001.csv create mode 100644 top30/20250918/top30-av-20250918-165000.csv create mode 100644 top30/20250918/top30-avtr-20250918-090001.csv create mode 100644 top30/20250918/top30-avtr-20250918-091001.csv create mode 100644 top30/20250918/top30-avtr-20250918-092002.csv create mode 100644 top30/20250918/top30-avtr-20250918-093001.csv create mode 100644 top30/20250918/top30-avtr-20250918-094001.csv create mode 100644 top30/20250918/top30-avtr-20250918-095000.csv create mode 100644 top30/20250918/top30-avtr-20250918-100001.csv create mode 100644 top30/20250918/top30-avtr-20250918-101001.csv create mode 100644 top30/20250918/top30-avtr-20250918-102000.csv create mode 100644 top30/20250918/top30-avtr-20250918-103000.csv create mode 100644 top30/20250918/top30-avtr-20250918-104002.csv create mode 100644 top30/20250918/top30-avtr-20250918-105001.csv create mode 100644 top30/20250918/top30-avtr-20250918-110001.csv create mode 100644 top30/20250918/top30-avtr-20250918-111000.csv create mode 100644 top30/20250918/top30-avtr-20250918-112001.csv create mode 100644 top30/20250918/top30-avtr-20250918-113001.csv create mode 100644 top30/20250918/top30-avtr-20250918-114001.csv create mode 100644 top30/20250918/top30-avtr-20250918-115001.csv create mode 100644 top30/20250918/top30-avtr-20250918-120001.csv create mode 100644 top30/20250918/top30-avtr-20250918-121001.csv create mode 100644 top30/20250918/top30-avtr-20250918-122001.csv create mode 100644 top30/20250918/top30-avtr-20250918-123001.csv create mode 100644 top30/20250918/top30-avtr-20250918-124001.csv create mode 100644 top30/20250918/top30-avtr-20250918-125001.csv create mode 100644 top30/20250918/top30-avtr-20250918-130001.csv create mode 100644 top30/20250918/top30-avtr-20250918-131001.csv create mode 100644 top30/20250918/top30-avtr-20250918-132001.csv create mode 100644 top30/20250918/top30-avtr-20250918-133001.csv create mode 100644 top30/20250918/top30-avtr-20250918-134001.csv create mode 100644 top30/20250918/top30-avtr-20250918-135001.csv create mode 100644 top30/20250918/top30-avtr-20250918-140001.csv create mode 100644 top30/20250918/top30-avtr-20250918-141001.csv create mode 100644 top30/20250918/top30-avtr-20250918-142001.csv create mode 100644 top30/20250918/top30-avtr-20250918-143001.csv create mode 100644 top30/20250918/top30-avtr-20250918-144001.csv create mode 100644 top30/20250918/top30-avtr-20250918-145001.csv create mode 100644 top30/20250918/top30-avtr-20250918-150001.csv create mode 100644 top30/20250918/top30-avtr-20250918-151001.csv create mode 100644 top30/20250918/top30-avtr-20250918-152001.csv create mode 100644 top30/20250918/top30-avtr-20250918-153001.csv create mode 100644 top30/20250918/top30-avtr-20250918-154001.csv create mode 100644 top30/20250918/top30-avtr-20250918-155001.csv create mode 100644 top30/20250918/top30-avtr-20250918-160001.csv create mode 100644 top30/20250918/top30-avtr-20250918-161000.csv create mode 100644 top30/20250918/top30-avtr-20250918-162001.csv create mode 100644 top30/20250918/top30-avtr-20250918-163001.csv create mode 100644 top30/20250918/top30-avtr-20250918-164001.csv create mode 100644 top30/20250918/top30-avtr-20250918-165001.csv create mode 100644 top30/20250918/top30-tv-20250918-090002.csv create mode 100644 top30/20250918/top30-tv-20250918-091002.csv create mode 100644 top30/20250918/top30-tv-20250918-092002.csv create mode 100644 top30/20250918/top30-tv-20250918-093001.csv create mode 100644 top30/20250918/top30-tv-20250918-094002.csv create mode 100644 top30/20250918/top30-tv-20250918-095001.csv create mode 100644 top30/20250918/top30-tv-20250918-100001.csv create mode 100644 top30/20250918/top30-tv-20250918-101002.csv create mode 100644 top30/20250918/top30-tv-20250918-102001.csv create mode 100644 top30/20250918/top30-tv-20250918-103001.csv create mode 100644 top30/20250918/top30-tv-20250918-104002.csv create mode 100644 top30/20250918/top30-tv-20250918-105001.csv create mode 100644 top30/20250918/top30-tv-20250918-110001.csv create mode 100644 top30/20250918/top30-tv-20250918-111001.csv create mode 100644 top30/20250918/top30-tv-20250918-112002.csv create mode 100644 top30/20250918/top30-tv-20250918-113001.csv create mode 100644 top30/20250918/top30-tv-20250918-114001.csv create mode 100644 top30/20250918/top30-tv-20250918-115001.csv create mode 100644 top30/20250918/top30-tv-20250918-120001.csv create mode 100644 top30/20250918/top30-tv-20250918-121002.csv create mode 100644 top30/20250918/top30-tv-20250918-122001.csv create mode 100644 top30/20250918/top30-tv-20250918-123001.csv create mode 100644 top30/20250918/top30-tv-20250918-124001.csv create mode 100644 top30/20250918/top30-tv-20250918-125001.csv create mode 100644 top30/20250918/top30-tv-20250918-130001.csv create mode 100644 top30/20250918/top30-tv-20250918-131002.csv create mode 100644 top30/20250918/top30-tv-20250918-132002.csv create mode 100644 top30/20250918/top30-tv-20250918-133002.csv create mode 100644 top30/20250918/top30-tv-20250918-134002.csv create mode 100644 top30/20250918/top30-tv-20250918-135002.csv create mode 100644 top30/20250918/top30-tv-20250918-140002.csv create mode 100644 top30/20250918/top30-tv-20250918-141002.csv create mode 100644 top30/20250918/top30-tv-20250918-142002.csv create mode 100644 top30/20250918/top30-tv-20250918-143001.csv create mode 100644 top30/20250918/top30-tv-20250918-144001.csv create mode 100644 top30/20250918/top30-tv-20250918-145001.csv create mode 100644 top30/20250918/top30-tv-20250918-150001.csv create mode 100644 top30/20250918/top30-tv-20250918-151001.csv create mode 100644 top30/20250918/top30-tv-20250918-152001.csv create mode 100644 top30/20250918/top30-tv-20250918-153001.csv create mode 100644 top30/20250918/top30-tv-20250918-154001.csv create mode 100644 top30/20250918/top30-tv-20250918-155001.csv create mode 100644 top30/20250918/top30-tv-20250918-160001.csv create mode 100644 top30/20250918/top30-tv-20250918-161001.csv create mode 100644 top30/20250918/top30-tv-20250918-162002.csv create mode 100644 top30/20250918/top30-tv-20250918-163002.csv create mode 100644 top30/20250918/top30-tv-20250918-164001.csv create mode 100644 top30/20250918/top30-tv-20250918-165001.csv create mode 100644 top30/20250918/top30-vir-20250918-090001.csv create mode 100644 top30/20250918/top30-vir-20250918-091001.csv create mode 100644 top30/20250918/top30-vir-20250918-092001.csv create mode 100644 top30/20250918/top30-vir-20250918-093000.csv create mode 100644 top30/20250918/top30-vir-20250918-094001.csv create mode 100644 top30/20250918/top30-vir-20250918-095000.csv create mode 100644 top30/20250918/top30-vir-20250918-100000.csv create mode 100644 top30/20250918/top30-vir-20250918-101001.csv create mode 100644 top30/20250918/top30-vir-20250918-102000.csv create mode 100644 top30/20250918/top30-vir-20250918-103000.csv create mode 100644 top30/20250918/top30-vir-20250918-104001.csv create mode 100644 top30/20250918/top30-vir-20250918-105000.csv create mode 100644 top30/20250918/top30-vir-20250918-110000.csv create mode 100644 top30/20250918/top30-vir-20250918-111000.csv create mode 100644 top30/20250918/top30-vir-20250918-112001.csv create mode 100644 top30/20250918/top30-vir-20250918-113001.csv create mode 100644 top30/20250918/top30-vir-20250918-114000.csv create mode 100644 top30/20250918/top30-vir-20250918-115001.csv create mode 100644 top30/20250918/top30-vir-20250918-120000.csv create mode 100644 top30/20250918/top30-vir-20250918-121001.csv create mode 100644 top30/20250918/top30-vir-20250918-122000.csv create mode 100644 top30/20250918/top30-vir-20250918-123000.csv create mode 100644 top30/20250918/top30-vir-20250918-124000.csv create mode 100644 top30/20250918/top30-vir-20250918-125000.csv create mode 100644 top30/20250918/top30-vir-20250918-130001.csv create mode 100644 top30/20250918/top30-vir-20250918-131001.csv create mode 100644 top30/20250918/top30-vir-20250918-132001.csv create mode 100644 top30/20250918/top30-vir-20250918-133001.csv create mode 100644 top30/20250918/top30-vir-20250918-134001.csv create mode 100644 top30/20250918/top30-vir-20250918-135001.csv create mode 100644 top30/20250918/top30-vir-20250918-140001.csv create mode 100644 top30/20250918/top30-vir-20250918-141001.csv create mode 100644 top30/20250918/top30-vir-20250918-142001.csv create mode 100644 top30/20250918/top30-vir-20250918-143001.csv create mode 100644 top30/20250918/top30-vir-20250918-144000.csv create mode 100644 top30/20250918/top30-vir-20250918-145000.csv create mode 100644 top30/20250918/top30-vir-20250918-150001.csv create mode 100644 top30/20250918/top30-vir-20250918-151001.csv create mode 100644 top30/20250918/top30-vir-20250918-152001.csv create mode 100644 top30/20250918/top30-vir-20250918-153001.csv create mode 100644 top30/20250918/top30-vir-20250918-154000.csv create mode 100644 top30/20250918/top30-vir-20250918-155000.csv create mode 100644 top30/20250918/top30-vir-20250918-160000.csv create mode 100644 top30/20250918/top30-vir-20250918-161000.csv create mode 100644 top30/20250918/top30-vir-20250918-162001.csv create mode 100644 top30/20250918/top30-vir-20250918-163001.csv create mode 100644 top30/20250918/top30-vir-20250918-164001.csv create mode 100644 top30/20250918/top30-vir-20250918-165001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-090001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-091001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-092001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-093002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-094002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-095002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-100002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-101002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-102002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-103002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-104002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-105002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-110002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-111002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-112002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-113002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-114002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-115002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-120002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-121002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-122002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-123001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-124002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-125002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-130002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-131001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-132001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-133002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-134002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-135001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-140001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-141001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-142001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-143001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-144001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-145001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-150002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-151002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-152002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-153001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-154001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-155001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-160001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-161001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-162001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-163001.csv create mode 100644 top30/20250919/top30-atvtr-20250919-164002.csv create mode 100644 top30/20250919/top30-atvtr-20250919-165001.csv create mode 100644 top30/20250919/top30-av-20250919-090000.csv create mode 100644 top30/20250919/top30-av-20250919-091000.csv create mode 100644 top30/20250919/top30-av-20250919-092000.csv create mode 100644 top30/20250919/top30-av-20250919-093001.csv create mode 100644 top30/20250919/top30-av-20250919-094000.csv create mode 100644 top30/20250919/top30-av-20250919-095000.csv create mode 100644 top30/20250919/top30-av-20250919-100000.csv create mode 100644 top30/20250919/top30-av-20250919-101000.csv create mode 100644 top30/20250919/top30-av-20250919-102000.csv create mode 100644 top30/20250919/top30-av-20250919-103000.csv create mode 100644 top30/20250919/top30-av-20250919-104000.csv create mode 100644 top30/20250919/top30-av-20250919-105000.csv create mode 100644 top30/20250919/top30-av-20250919-110000.csv create mode 100644 top30/20250919/top30-av-20250919-111000.csv create mode 100644 top30/20250919/top30-av-20250919-112000.csv create mode 100644 top30/20250919/top30-av-20250919-113000.csv create mode 100644 top30/20250919/top30-av-20250919-114000.csv create mode 100644 top30/20250919/top30-av-20250919-115001.csv create mode 100644 top30/20250919/top30-av-20250919-120000.csv create mode 100644 top30/20250919/top30-av-20250919-121000.csv create mode 100644 top30/20250919/top30-av-20250919-122000.csv create mode 100644 top30/20250919/top30-av-20250919-123000.csv create mode 100644 top30/20250919/top30-av-20250919-124001.csv create mode 100644 top30/20250919/top30-av-20250919-125001.csv create mode 100644 top30/20250919/top30-av-20250919-130001.csv create mode 100644 top30/20250919/top30-av-20250919-131000.csv create mode 100644 top30/20250919/top30-av-20250919-132000.csv create mode 100644 top30/20250919/top30-av-20250919-133000.csv create mode 100644 top30/20250919/top30-av-20250919-134000.csv create mode 100644 top30/20250919/top30-av-20250919-135000.csv create mode 100644 top30/20250919/top30-av-20250919-140000.csv create mode 100644 top30/20250919/top30-av-20250919-141000.csv create mode 100644 top30/20250919/top30-av-20250919-142000.csv create mode 100644 top30/20250919/top30-av-20250919-143000.csv create mode 100644 top30/20250919/top30-av-20250919-144000.csv create mode 100644 top30/20250919/top30-av-20250919-145000.csv create mode 100644 top30/20250919/top30-av-20250919-150001.csv create mode 100644 top30/20250919/top30-av-20250919-151000.csv create mode 100644 top30/20250919/top30-av-20250919-152000.csv create mode 100644 top30/20250919/top30-av-20250919-153000.csv create mode 100644 top30/20250919/top30-av-20250919-154000.csv create mode 100644 top30/20250919/top30-av-20250919-155000.csv create mode 100644 top30/20250919/top30-av-20250919-160000.csv create mode 100644 top30/20250919/top30-av-20250919-161000.csv create mode 100644 top30/20250919/top30-av-20250919-162000.csv create mode 100644 top30/20250919/top30-av-20250919-163000.csv create mode 100644 top30/20250919/top30-av-20250919-164001.csv create mode 100644 top30/20250919/top30-av-20250919-165000.csv create mode 100644 top30/20250919/top30-avtr-20250919-090001.csv create mode 100644 top30/20250919/top30-avtr-20250919-091001.csv create mode 100644 top30/20250919/top30-avtr-20250919-092000.csv create mode 100644 top30/20250919/top30-avtr-20250919-093001.csv create mode 100644 top30/20250919/top30-avtr-20250919-094001.csv create mode 100644 top30/20250919/top30-avtr-20250919-095001.csv create mode 100644 top30/20250919/top30-avtr-20250919-100001.csv create mode 100644 top30/20250919/top30-avtr-20250919-101001.csv create mode 100644 top30/20250919/top30-avtr-20250919-102001.csv create mode 100644 top30/20250919/top30-avtr-20250919-103001.csv create mode 100644 top30/20250919/top30-avtr-20250919-104001.csv create mode 100644 top30/20250919/top30-avtr-20250919-105001.csv create mode 100644 top30/20250919/top30-avtr-20250919-110001.csv create mode 100644 top30/20250919/top30-avtr-20250919-111001.csv create mode 100644 top30/20250919/top30-avtr-20250919-112001.csv create mode 100644 top30/20250919/top30-avtr-20250919-113001.csv create mode 100644 top30/20250919/top30-avtr-20250919-114001.csv create mode 100644 top30/20250919/top30-avtr-20250919-115001.csv create mode 100644 top30/20250919/top30-avtr-20250919-120001.csv create mode 100644 top30/20250919/top30-avtr-20250919-121001.csv create mode 100644 top30/20250919/top30-avtr-20250919-122001.csv create mode 100644 top30/20250919/top30-avtr-20250919-123001.csv create mode 100644 top30/20250919/top30-avtr-20250919-124001.csv create mode 100644 top30/20250919/top30-avtr-20250919-125001.csv create mode 100644 top30/20250919/top30-avtr-20250919-130001.csv create mode 100644 top30/20250919/top30-avtr-20250919-131001.csv create mode 100644 top30/20250919/top30-avtr-20250919-132001.csv create mode 100644 top30/20250919/top30-avtr-20250919-133001.csv create mode 100644 top30/20250919/top30-avtr-20250919-134001.csv create mode 100644 top30/20250919/top30-avtr-20250919-135001.csv create mode 100644 top30/20250919/top30-avtr-20250919-140001.csv create mode 100644 top30/20250919/top30-avtr-20250919-141001.csv create mode 100644 top30/20250919/top30-avtr-20250919-142001.csv create mode 100644 top30/20250919/top30-avtr-20250919-143001.csv create mode 100644 top30/20250919/top30-avtr-20250919-144001.csv create mode 100644 top30/20250919/top30-avtr-20250919-145001.csv create mode 100644 top30/20250919/top30-avtr-20250919-150001.csv create mode 100644 top30/20250919/top30-avtr-20250919-151001.csv create mode 100644 top30/20250919/top30-avtr-20250919-152001.csv create mode 100644 top30/20250919/top30-avtr-20250919-153001.csv create mode 100644 top30/20250919/top30-avtr-20250919-154001.csv create mode 100644 top30/20250919/top30-avtr-20250919-155001.csv create mode 100644 top30/20250919/top30-avtr-20250919-160001.csv create mode 100644 top30/20250919/top30-avtr-20250919-161001.csv create mode 100644 top30/20250919/top30-avtr-20250919-162001.csv create mode 100644 top30/20250919/top30-avtr-20250919-163000.csv create mode 100644 top30/20250919/top30-avtr-20250919-164001.csv create mode 100644 top30/20250919/top30-avtr-20250919-165000.csv create mode 100644 top30/20250919/top30-tv-20250919-090001.csv create mode 100644 top30/20250919/top30-tv-20250919-091001.csv create mode 100644 top30/20250919/top30-tv-20250919-092001.csv create mode 100644 top30/20250919/top30-tv-20250919-093002.csv create mode 100644 top30/20250919/top30-tv-20250919-094001.csv create mode 100644 top30/20250919/top30-tv-20250919-095001.csv create mode 100644 top30/20250919/top30-tv-20250919-100002.csv create mode 100644 top30/20250919/top30-tv-20250919-101001.csv create mode 100644 top30/20250919/top30-tv-20250919-102001.csv create mode 100644 top30/20250919/top30-tv-20250919-103002.csv create mode 100644 top30/20250919/top30-tv-20250919-104001.csv create mode 100644 top30/20250919/top30-tv-20250919-105001.csv create mode 100644 top30/20250919/top30-tv-20250919-110001.csv create mode 100644 top30/20250919/top30-tv-20250919-111001.csv create mode 100644 top30/20250919/top30-tv-20250919-112001.csv create mode 100644 top30/20250919/top30-tv-20250919-113001.csv create mode 100644 top30/20250919/top30-tv-20250919-114001.csv create mode 100644 top30/20250919/top30-tv-20250919-115002.csv create mode 100644 top30/20250919/top30-tv-20250919-120002.csv create mode 100644 top30/20250919/top30-tv-20250919-121001.csv create mode 100644 top30/20250919/top30-tv-20250919-122001.csv create mode 100644 top30/20250919/top30-tv-20250919-123001.csv create mode 100644 top30/20250919/top30-tv-20250919-124002.csv create mode 100644 top30/20250919/top30-tv-20250919-125002.csv create mode 100644 top30/20250919/top30-tv-20250919-130002.csv create mode 100644 top30/20250919/top30-tv-20250919-131001.csv create mode 100644 top30/20250919/top30-tv-20250919-132001.csv create mode 100644 top30/20250919/top30-tv-20250919-133001.csv create mode 100644 top30/20250919/top30-tv-20250919-134001.csv create mode 100644 top30/20250919/top30-tv-20250919-135001.csv create mode 100644 top30/20250919/top30-tv-20250919-140001.csv create mode 100644 top30/20250919/top30-tv-20250919-141001.csv create mode 100644 top30/20250919/top30-tv-20250919-142001.csv create mode 100644 top30/20250919/top30-tv-20250919-143001.csv create mode 100644 top30/20250919/top30-tv-20250919-144001.csv create mode 100644 top30/20250919/top30-tv-20250919-145001.csv create mode 100644 top30/20250919/top30-tv-20250919-150002.csv create mode 100644 top30/20250919/top30-tv-20250919-151001.csv create mode 100644 top30/20250919/top30-tv-20250919-152001.csv create mode 100644 top30/20250919/top30-tv-20250919-153001.csv create mode 100644 top30/20250919/top30-tv-20250919-154001.csv create mode 100644 top30/20250919/top30-tv-20250919-155001.csv create mode 100644 top30/20250919/top30-tv-20250919-160001.csv create mode 100644 top30/20250919/top30-tv-20250919-161001.csv create mode 100644 top30/20250919/top30-tv-20250919-162001.csv create mode 100644 top30/20250919/top30-tv-20250919-163001.csv create mode 100644 top30/20250919/top30-tv-20250919-164002.csv create mode 100644 top30/20250919/top30-tv-20250919-165001.csv create mode 100644 top30/20250919/top30-vir-20250919-090000.csv create mode 100644 top30/20250919/top30-vir-20250919-091000.csv create mode 100644 top30/20250919/top30-vir-20250919-092000.csv create mode 100644 top30/20250919/top30-vir-20250919-093001.csv create mode 100644 top30/20250919/top30-vir-20250919-094001.csv create mode 100644 top30/20250919/top30-vir-20250919-095001.csv create mode 100644 top30/20250919/top30-vir-20250919-100001.csv create mode 100644 top30/20250919/top30-vir-20250919-101001.csv create mode 100644 top30/20250919/top30-vir-20250919-102001.csv create mode 100644 top30/20250919/top30-vir-20250919-103001.csv create mode 100644 top30/20250919/top30-vir-20250919-104001.csv create mode 100644 top30/20250919/top30-vir-20250919-105001.csv create mode 100644 top30/20250919/top30-vir-20250919-110001.csv create mode 100644 top30/20250919/top30-vir-20250919-111001.csv create mode 100644 top30/20250919/top30-vir-20250919-112001.csv create mode 100644 top30/20250919/top30-vir-20250919-113001.csv create mode 100644 top30/20250919/top30-vir-20250919-114001.csv create mode 100644 top30/20250919/top30-vir-20250919-115001.csv create mode 100644 top30/20250919/top30-vir-20250919-120001.csv create mode 100644 top30/20250919/top30-vir-20250919-121001.csv create mode 100644 top30/20250919/top30-vir-20250919-122001.csv create mode 100644 top30/20250919/top30-vir-20250919-123000.csv create mode 100644 top30/20250919/top30-vir-20250919-124001.csv create mode 100644 top30/20250919/top30-vir-20250919-125001.csv create mode 100644 top30/20250919/top30-vir-20250919-130001.csv create mode 100644 top30/20250919/top30-vir-20250919-131000.csv create mode 100644 top30/20250919/top30-vir-20250919-132000.csv create mode 100644 top30/20250919/top30-vir-20250919-133000.csv create mode 100644 top30/20250919/top30-vir-20250919-134001.csv create mode 100644 top30/20250919/top30-vir-20250919-135000.csv create mode 100644 top30/20250919/top30-vir-20250919-140000.csv create mode 100644 top30/20250919/top30-vir-20250919-141000.csv create mode 100644 top30/20250919/top30-vir-20250919-142000.csv create mode 100644 top30/20250919/top30-vir-20250919-143000.csv create mode 100644 top30/20250919/top30-vir-20250919-144000.csv create mode 100644 top30/20250919/top30-vir-20250919-145000.csv create mode 100644 top30/20250919/top30-vir-20250919-150001.csv create mode 100644 top30/20250919/top30-vir-20250919-151001.csv create mode 100644 top30/20250919/top30-vir-20250919-152001.csv create mode 100644 top30/20250919/top30-vir-20250919-153000.csv create mode 100644 top30/20250919/top30-vir-20250919-154000.csv create mode 100644 top30/20250919/top30-vir-20250919-155000.csv create mode 100644 top30/20250919/top30-vir-20250919-160000.csv create mode 100644 top30/20250919/top30-vir-20250919-161000.csv create mode 100644 top30/20250919/top30-vir-20250919-162000.csv create mode 100644 top30/20250919/top30-vir-20250919-163000.csv create mode 100644 top30/20250919/top30-vir-20250919-164001.csv create mode 100644 top30/20250919/top30-vir-20250919-165000.csv diff --git a/top30/20250825/top30-atvtr-20250825-090002.csv b/top30/20250825/top30-atvtr-20250825-090002.csv new file mode 100644 index 000000000000..9856d7f97d35 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 코스닥150선물인버스,251340,1,3455,5,-55,-1.57,532256,25388556,70100000,532256,-1.57,2.10,0.76,0.76,1838276470,0.76,0.76,1838276470 +KIWOOM K-2차전지북미공급망,488200,2,8525,3,0,0.00,2803,8411,900000,2803,0.00,33.33,0.31,0.31,23895575,0.31,0.31,23895575 +KODEX 친환경조선해운액티브,445150,3,28205,2,315,1.13,3038,52724,2050000,3038,1.13,5.76,0.15,0.15,85686790,0.15,0.15,85686790 +팜스빌,318010,4,5630,3,0,0.00,9778,261371,7929338,9778,0.00,3.74,0.12,0.12,55050140,0.12,0.12,55050140 +하이스틸,071090,5,4970,3,0,0.00,24632,1149296,20191471,24632,0.00,2.14,0.12,0.12,122421040,0.12,0.12,122421040 +애드포러스,397810,6,13930,3,0,0.00,5778,14860389,5144190,5778,0.00,0.04,0.11,0.11,80487540,0.11,0.11,80487540 +미투온,201490,7,5810,2,40,0.69,32376,4050046,30390092,32376,0.69,0.80,0.11,0.11,189024880,0.11,0.11,189024880 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,8,5010,5,-165,-3.19,15732,2096952,15000000,15732,-3.19,0.75,0.10,0.10,78817320,0.10,0.10,78817320 +닷밀,464580,9,2930,5,-30,-1.01,17199,2937088,18359486,17199,-1.01,0.59,0.09,0.09,50145365,0.09,0.09,50145365 +SG,255220,10,2340,5,-50,-2.09,75046,2435742,98675394,75046,-2.09,3.08,0.08,0.08,175306855,0.08,0.08,175306855 +SOL 미국테크TOP10,481190,11,14690,2,525,3.71,7407,750746,13400000,7407,3.71,0.99,0.06,0.06,109030980,0.06,0.06,109030980 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,78,5,-1,-1.27,721438,14632816,1497000000,721438,-1.27,4.93,0.05,0.05,56272164,0.05,0.05,56272164 +아진산업,013310,13,3730,2,15,0.40,18563,2358984,38806582,18563,0.40,0.79,0.05,0.05,68982765,0.05,0.05,68982765 +인텍플러스,064290,14,11490,3,0,0.00,5887,1793928,12863962,5887,0.00,0.33,0.05,0.05,67641630,0.05,0.05,67641630 +KODEX 글로벌비만치료제TOP2 Plus,476070,15,9150,3,0,0.00,3000,63360,6900000,3000,0.00,4.73,0.04,0.04,27450000,0.04,0.04,27450000 +좋은사람들,033340,16,2605,3,0,0.00,37716,16408190,96950558,37716,0.00,0.23,0.04,0.04,98250180,0.04,0.04,98250180 +일진전기,103590,17,38400,2,350,0.92,18334,1109584,47685390,18334,0.92,1.65,0.04,0.04,707141800,0.04,0.04,707141800 +iMBC,052220,18,4135,3,0,0.00,8771,37430448,23000000,8771,0.00,0.02,0.04,0.04,36268085,0.04,0.04,36268085 +코데즈컴바인,047770,19,2555,3,0,0.00,13154,5160456,37842602,13154,0.00,0.25,0.03,0.03,33608470,0.03,0.03,33608470 +KODEX 미국AI소프트웨어TOP10,0041D0,20,13450,2,250,1.89,1213,59863,3500000,1213,1.89,2.03,0.03,0.03,16316970,0.03,0.03,16316970 +우양,103840,21,5470,3,0,0.00,4985,11793370,16366428,4985,0.00,0.04,0.03,0.03,27267950,0.03,0.03,27267950 +TP,007980,22,2040,3,0,0.00,15416,11245171,51175130,15416,0.00,0.14,0.03,0.03,31448640,0.03,0.03,31448640 +미트박스,475460,23,11900,3,0,0.00,1600,965427,5605650,1600,0.00,0.17,0.03,0.03,19040000,0.03,0.03,19040000 +WON K-글로벌수급상위,0088N0,24,9595,2,140,1.48,340,56801,1200000,340,1.48,0.60,0.03,0.03,3253825,0.03,0.03,3253825 +RISE 코스닥150선물레버리지,278240,25,9915,2,330,3.44,2200,16875,8720000,2200,3.44,13.04,0.03,0.03,21813000,0.03,0.03,21813000 +한라캐스트,125490,26,5220,3,0,0.00,9127,5935302,36502352,9127,0.00,0.15,0.03,0.03,47642940,0.03,0.03,47642940 +오로라,039830,27,18850,2,560,3.06,2347,217400,10762890,2347,3.06,1.08,0.02,0.02,44124750,0.02,0.02,44124750 +백산,035150,28,14230,2,1020,7.72,4422,23379,21001967,4422,7.72,18.91,0.02,0.02,62760950,0.02,0.02,62760950 +케이씨티,089150,29,3945,3,0,0.00,3550,12825305,17150000,3550,0.00,0.03,0.02,0.02,14004750,0.02,0.02,14004750 +갤럭시아머니트리,094480,30,10400,2,100,0.97,8133,362873,39229838,8133,0.97,2.24,0.02,0.02,83855970,0.02,0.02,83855970 diff --git a/top30/20250825/top30-atvtr-20250825-091002.csv b/top30/20250825/top30-atvtr-20250825-091002.csv new file mode 100644 index 000000000000..8412c095475a --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,683,2,117,20.67,7827321,3574524,26717799,7827321,20.67,218.98,29.30,29.30,5322639722,29.17,29.17,5322639722 +그래피,318060,2,11570,5,-3430,-22.87,3171568,0,11038777,3171568,-22.87,0.00,28.73,28.73,37130467600,29.07,29.07,37130467600 +코아스,071950,3,13730,2,2460,21.83,336020,173575,3290720,336020,21.83,193.59,10.21,10.21,4766045290,10.55,10.55,4766045290 +TIGER 코리아원자력,0091P0,4,10230,2,280,2.81,557824,8120534,6500000,557824,2.81,6.87,8.58,8.58,5689129314,8.56,8.56,5689129314 +이브이첨단소재,131400,5,2485,2,195,8.52,4987751,10700414,59589882,4987751,8.52,46.61,8.37,8.37,12642367449,8.54,8.54,12642367449 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,6,32380,2,1125,3.60,82004,105734,1000000,82004,3.60,77.56,8.20,8.20,2643308865,8.16,8.16,2643308865 +그린리소스,402490,7,11550,2,1490,14.81,668061,3516527,8279444,668061,14.81,19.00,8.07,8.07,7748370705,8.10,8.10,7748370705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7405,5,-95,-1.27,233456,676580,3000000,233456,-1.27,34.51,7.78,7.78,1728023290,7.78,7.78,1728023290 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,21315,2,415,1.99,74710,107795,1000000,74710,1.99,69.31,7.47,7.47,1600158690,7.51,7.51,1600158690 +제놀루션,225220,10,2665,2,330,14.13,1400248,274891,19190021,1400248,14.13,509.38,7.30,7.30,3742409046,7.32,7.32,3742409046 +아센디오,012170,11,2200,2,195,9.73,812736,5965995,10873743,812736,9.73,13.62,7.47,7.47,1739765439,7.27,7.27,1739765439 +KODEX 코스닥150선물인버스,251340,12,3445,5,-65,-1.85,4834551,25388556,70100000,4834551,-1.85,19.04,6.90,6.90,16702427121,6.92,6.92,16702427121 +PS일렉트로닉스,332570,13,4295,2,235,5.79,2786935,5033470,43199758,2786935,5.79,55.37,6.45,6.45,12152834759,6.55,6.55,12152834759 +애니플러스,310200,14,5560,2,170,3.15,3225329,2995645,51419896,3225329,3.15,107.67,6.27,6.27,18639760205,6.52,6.52,18639760205 +SOL 한국원자력SMR,0092B0,15,10200,2,220,2.20,100289,851495,1550000,100289,2.20,11.78,6.47,6.47,1019821265,6.45,6.45,1019821265 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7380,5,-105,-1.40,294744,1482964,5000000,294744,-1.40,19.88,5.89,5.89,2177182195,5.90,5.90,2177182195 +SOL 국제금,0066W0,17,9897,2,87,0.89,62342,90931,1200000,62342,0.89,68.56,5.20,5.20,617094927,5.20,5.20,617094927 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10355,2,125,1.22,41055,84076,900000,41055,1.22,48.83,4.56,4.56,425125075,4.56,4.56,425125075 +KODEX 200선물인버스2X,252670,19,1304,5,-17,-1.29,53531399,325873152,1190300000,53531399,-1.29,16.43,4.50,4.50,69724841129,4.49,4.49,69724841129 +비츠로시스,054220,20,436,2,79,22.13,2724713,351338,59953081,2724713,22.13,775.52,4.54,4.54,1155065777,4.42,4.42,1155065777 +다날,064260,21,8160,2,470,6.11,3041431,22199428,68949040,3041431,6.11,13.70,4.41,4.41,24838953240,4.41,4.41,24838953240 +iMBC,052220,22,4130,5,-5,-0.12,988799,37430448,23000000,988799,-0.12,2.64,4.30,4.30,4089214417,4.30,4.30,4089214417 +애드포러스,397810,23,13390,5,-540,-3.88,212060,14860389,5144190,212060,-3.88,1.43,4.12,4.12,2894639285,4.20,4.20,2894639285 +케이씨티,089150,24,4020,2,75,1.90,671419,12825305,17150000,671419,1.90,5.24,3.91,3.91,2697639670,3.91,3.91,2697639670 +하이스틸,071090,25,4440,5,-530,-10.66,743655,1149296,20191471,743655,-10.66,64.71,3.68,3.68,3427387990,3.82,3.82,3427387990 +보성파워텍,006910,26,4110,2,45,1.11,1800379,18203968,49129824,1800379,1.11,9.89,3.66,3.66,7395061374,3.66,3.66,7395061374 +TIGER 200선물인버스2X,252710,27,1383,5,-18,-1.28,1806777,6307185,51500000,1806777,-1.28,28.65,3.51,3.51,2497686983,3.51,3.51,2497686983 +우양,103840,28,5340,5,-130,-2.38,556009,11793370,16366428,556009,-2.38,4.71,3.40,3.40,3000427910,3.43,3.43,3000427910 +KS인더스트리,101000,29,2035,2,268,15.17,1047602,559957,33446802,1047602,15.17,187.09,3.13,3.13,2135137323,3.14,3.14,2135137323 +PLUS 미국양자컴퓨팅TOP10,0023B0,30,13130,2,395,3.10,21437,6106,700000,21437,3.10,351.08,3.06,3.06,277147390,3.02,3.02,277147390 diff --git a/top30/20250825/top30-atvtr-20250825-092002.csv b/top30/20250825/top30-atvtr-20250825-092002.csv new file mode 100644 index 000000000000..7ce4aff75693 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12890,5,-2110,-14.07,6221455,0,11038777,6221455,-14.07,0.00,56.36,56.36,75345381770,52.95,52.95,75345381770 +KD,044180,2,668,2,102,18.02,9810635,3574524,26717799,9810635,18.02,274.46,36.72,36.72,6649857116,37.26,37.26,6649857116 +아센디오,012170,3,2265,2,260,12.97,2603681,5965995,10873743,2603681,12.97,43.64,23.94,23.94,5890534546,23.92,23.92,5890534546 +비츠로시스,054220,4,464,1,107,29.97,11708569,351338,59953081,11708569,29.97,3332.57,19.53,19.53,5199941171,18.69,18.69,5199941171 +코아스,071950,5,12670,2,1400,12.42,460207,173575,3290720,460207,12.42,265.13,13.98,13.98,6392164820,15.33,15.33,6392164820 +TIGER 코리아원자력,0091P0,6,10070,2,120,1.21,850114,8120534,6500000,850114,1.21,10.47,13.08,13.08,8651515613,13.22,13.22,8651515613 +PS일렉트로닉스,332570,7,4420,2,360,8.87,5477645,5033470,43199758,5477645,8.87,108.82,12.68,12.68,24079519173,12.61,12.61,24079519173 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,29950,5,-1305,-4.18,109797,105734,1000000,109797,-4.18,103.84,10.98,10.98,3528517580,11.78,11.78,3528517580 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,21365,2,465,2.22,112198,107795,1000000,112198,2.22,104.08,11.22,11.22,2400086190,11.23,11.23,2400086190 +KODEX 코스닥150선물인버스,251340,10,3455,5,-55,-1.57,7849405,25388556,70100000,7849405,-1.57,30.92,11.20,11.20,27088622783,11.18,11.18,27088622783 +그린리소스,402490,11,11600,2,1540,15.31,908688,3516527,8279444,908688,15.31,25.84,10.98,10.98,10529581820,10.96,10.96,10529581820 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7420,5,-65,-0.87,535376,1482964,5000000,535376,-0.87,36.10,10.71,10.71,3955006275,10.66,10.66,3955006275 +이브이첨단소재,131400,13,2440,2,150,6.55,6145842,10700414,59589882,6145842,6.55,57.44,10.31,10.31,15487172096,10.65,10.65,15487172096 +SOL 미국500타겟데일리커버드콜액티브,494210,14,10315,2,85,0.83,89107,84076,900000,89107,0.83,105.98,9.90,9.90,922266615,9.93,9.93,922266615 +SOL 한국원자력SMR,0092B0,15,10020,2,40,0.40,151622,851495,1550000,151622,0.40,17.81,9.78,9.78,1540357910,9.92,9.92,1540357910 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7445,5,-55,-0.73,288013,676580,3000000,288013,-0.73,42.57,9.60,9.60,2132231275,9.55,9.55,2132231275 +제놀루션,225220,17,2645,2,310,13.28,1733853,274891,19190021,1733853,13.28,630.74,9.04,9.04,4616467594,9.10,9.10,4616467594 +애니플러스,310200,18,5510,2,120,2.23,4090016,2995645,51419896,4090016,2.23,136.53,7.95,7.95,23429701020,8.27,8.27,23429701020 +애드포러스,397810,19,13820,5,-110,-0.79,417102,14860389,5144190,417102,-0.79,2.81,8.11,8.11,5709931690,8.03,8.03,5709931690 +SOL 국제금,0066W0,20,9855,2,45,0.46,94703,90931,1200000,94703,0.46,104.15,7.89,7.89,937262980,7.93,7.93,937262980 +보성파워텍,006910,21,3970,5,-95,-2.34,3601532,18203968,49129824,3601532,-2.34,19.78,7.33,7.33,14611787343,7.49,7.49,14611787343 +iMBC,052220,22,4145,2,10,0.24,1545850,37430448,23000000,1545850,0.24,4.13,6.72,6.72,6410793800,6.72,6.72,6410793800 +미투온,201490,23,6210,2,440,7.63,2001202,4050046,30390092,2001202,7.63,49.41,6.59,6.59,12206251085,6.47,6.47,12206251085 +우양,103840,24,5270,5,-200,-3.66,1039618,11793370,16366428,1039618,-3.66,8.82,6.35,6.35,5557135880,6.44,6.44,5557135880 +KODEX 200선물인버스2X,252670,25,1311,5,-10,-0.76,76025176,325873152,1190300000,76025176,-0.76,23.33,6.39,6.39,99093263748,6.35,6.35,99093263748 +다날,064260,26,8170,2,480,6.24,4160643,22199428,68949040,4160643,6.24,18.74,6.03,6.03,34019748215,6.04,6.04,34019748215 +KS인더스트리,101000,27,2060,2,293,16.58,1815113,559957,33446802,1815113,16.58,324.15,5.43,5.43,3748383962,5.44,5.44,3748383962 +케이씨티,089150,28,4010,2,65,1.65,879426,12825305,17150000,879426,1.65,6.86,5.13,5.13,3535301700,5.14,5.14,3535301700 +하이스틸,071090,29,4490,5,-480,-9.66,1012319,1149296,20191471,1012319,-9.66,88.08,5.01,5.01,4630883482,5.11,5.11,4630883482 +TIGER 200선물인버스2X,252710,30,1389,5,-12,-0.86,2370746,6307185,51500000,2370746,-0.86,37.59,4.60,4.60,3278192294,4.58,4.58,3278192294 diff --git a/top30/20250825/top30-atvtr-20250825-093001.csv b/top30/20250825/top30-atvtr-20250825-093001.csv new file mode 100644 index 000000000000..13b00fba12ff --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12450,5,-2550,-17.00,7644106,0,11038777,7644106,-17.00,0.00,69.25,69.25,93310971290,67.90,67.90,93310971290 +KD,044180,2,667,2,101,17.84,11410409,3574524,26717799,11410409,17.84,319.21,42.71,42.71,7735443660,43.41,43.41,7735443660 +아센디오,012170,3,2330,2,325,16.21,3431185,5965995,10873743,3431185,16.21,57.51,31.55,31.55,7833379233,30.92,30.92,7833379233 +비츠로시스,054220,4,464,1,107,29.97,13377095,351338,59953081,13377095,29.97,3807.47,22.31,22.31,5974137235,21.48,21.48,5974137235 +TIGER 코리아원자력,0091P0,5,10130,2,180,1.81,1085040,8120534,6500000,1085040,1.81,13.36,16.69,16.69,11022100718,16.74,16.74,11022100718 +코아스,071950,6,13480,2,2210,19.61,532355,173575,3290720,532355,19.61,306.70,16.18,16.18,7339901270,16.55,16.55,7339901270 +PS일렉트로닉스,332570,7,4445,2,385,9.48,6668843,5033470,43199758,6668843,9.48,132.49,15.44,15.44,29329527520,15.27,15.27,29329527520 +KODEX 코스닥150선물인버스,251340,8,3440,5,-70,-1.99,9758694,25388556,70100000,9758694,-1.99,38.44,13.92,13.92,33671316000,13.96,13.96,33671316000 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30715,5,-540,-1.73,122927,105734,1000000,122927,-1.73,116.26,12.29,12.29,3928919097,12.79,12.79,3928919097 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7375,5,-110,-1.47,613894,1482964,5000000,613894,-1.47,41.40,12.28,12.28,4536308010,12.30,12.30,4536308010 +그린리소스,402490,11,11480,2,1420,14.12,967101,3516527,8279444,967101,14.12,27.50,11.68,11.68,11202970715,11.79,11.79,11202970715 +이브이첨단소재,131400,12,2430,2,140,6.11,6480735,10700414,59589882,6480735,6.11,60.57,10.88,10.88,16305340340,11.26,11.26,16305340340 +SOL 한국원자력SMR,0092B0,13,10095,2,115,1.15,173452,851495,1550000,173452,1.15,20.37,11.19,11.19,1760009005,11.25,11.25,1760009005 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,21365,2,465,2.22,112198,107795,1000000,112198,2.22,104.08,11.22,11.22,2400086190,11.23,11.23,2400086190 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10330,2,100,0.98,96704,84076,900000,96704,0.98,115.02,10.74,10.74,1000689035,10.76,10.76,1000689035 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7395,5,-105,-1.40,322186,676580,3000000,322186,-1.40,47.62,10.74,10.74,2385194915,10.75,10.75,2385194915 +제놀루션,225220,17,2560,2,225,9.64,1891479,274891,19190021,1891479,9.64,688.08,9.86,9.86,5027921335,10.23,10.23,5027921335 +애드포러스,397810,18,13660,5,-270,-1.94,502370,14860389,5144190,502370,-1.94,3.38,9.77,9.77,6886638955,9.80,9.80,6886638955 +애니플러스,310200,19,5460,2,70,1.30,4398887,2995645,51419896,4398887,1.30,146.84,8.55,8.55,25131266255,8.95,8.95,25131266255 +다날,064260,20,8170,2,480,6.24,6132211,22199428,68949040,6132211,6.24,27.62,8.89,8.89,50319929670,8.93,8.93,50319929670 +미투온,201490,21,6170,2,400,6.93,2691946,4050046,30390092,2691946,6.93,66.47,8.86,8.86,16489033815,8.79,8.79,16489033815 +보성파워텍,006910,22,4040,5,-25,-0.62,4191691,18203968,49129824,4191691,-0.62,23.03,8.53,8.53,16986547710,8.56,8.56,16986547710 +SOL 국제금,0066W0,23,9850,2,40,0.41,95605,90931,1200000,95605,0.41,105.14,7.97,7.97,946152180,8.00,8.00,946152180 +KODEX 200선물인버스2X,252670,24,1302,5,-19,-1.44,94965406,325873152,1190300000,94965406,-1.44,29.14,7.98,7.98,123794020948,7.99,7.99,123794020948 +iMBC,052220,25,4155,2,20,0.48,1718161,37430448,23000000,1718161,0.48,4.59,7.47,7.47,7125265800,7.46,7.46,7125265800 +우양,103840,26,5350,5,-120,-2.19,1151881,11793370,16366428,1151881,-2.19,9.77,7.04,7.04,6154890785,7.03,7.03,6154890785 +KS인더스트리,101000,27,2120,2,353,19.98,2214563,559957,33446802,2214563,19.98,395.49,6.62,6.62,4581900248,6.46,6.46,4581900248 +TIGER 코스닥150바이오테크,261070,28,15700,2,330,2.15,93644,47405,1660000,93644,2.15,197.54,5.64,5.64,1473738165,5.65,5.65,1473738165 +하이스틸,071090,29,4540,5,-430,-8.65,1132989,1149296,20191471,1132989,-8.65,98.58,5.61,5.61,5178151280,5.65,5.65,5178151280 +로보티즈,108490,30,94300,2,9900,11.73,759183,892556,13220560,759183,11.73,85.06,5.74,5.74,69351756650,5.56,5.56,69351756650 diff --git a/top30/20250825/top30-atvtr-20250825-094002.csv b/top30/20250825/top30-atvtr-20250825-094002.csv new file mode 100644 index 000000000000..92cea39e2090 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12570,5,-2430,-16.20,8573149,0,11038777,8573149,-16.20,0.00,77.66,77.66,104796066195,75.52,75.52,104796066195 +KD,044180,2,670,2,104,18.37,11971837,3574524,26717799,11971837,18.37,334.92,44.81,44.81,8109304061,45.30,45.30,8109304061 +아센디오,012170,3,2275,2,270,13.47,3809358,5965995,10873743,3809358,13.47,63.85,35.03,35.03,8702423503,35.18,35.18,8702423503 +비츠로시스,054220,4,464,1,107,29.97,13661034,351338,59953081,13661034,29.97,3888.29,22.79,22.79,6105884931,21.95,21.95,6105884931 +TIGER 코리아원자력,0091P0,5,10135,2,185,1.86,1282414,8120534,6500000,1282414,1.86,15.79,19.73,19.73,13020834653,19.77,19.77,13020834653 +PS일렉트로닉스,332570,6,4460,2,400,9.85,8352543,5033470,43199758,8352543,9.85,165.94,19.33,19.33,36863674341,19.13,19.13,36863674341 +코아스,071950,7,13470,2,2200,19.52,613972,173575,3290720,613972,19.52,353.72,18.66,18.66,8446959845,19.06,19.06,8446959845 +KODEX 코스닥150선물인버스,251340,8,3437,5,-73,-2.08,10602415,25388556,70100000,10602415,-2.08,41.76,15.12,15.12,36573611254,15.18,15.18,36573611254 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30730,5,-525,-1.68,129201,105734,1000000,129201,-1.68,122.19,12.92,12.92,4123282182,13.42,13.42,4123282182 +그린리소스,402490,10,11260,2,1200,11.93,1047688,3516527,8279444,1047688,11.93,29.79,12.65,12.65,12113762950,12.99,12.99,12113762950 +SOL 한국원자력SMR,0092B0,11,10095,2,115,1.15,195076,851495,1550000,195076,1.15,22.91,12.59,12.59,1978468450,12.64,12.64,1978468450 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7375,5,-110,-1.47,628027,1482964,5000000,628027,-1.47,42.35,12.56,12.56,4640337060,12.58,12.58,4640337060 +이브이첨단소재,131400,13,2415,2,125,5.46,6861780,10700414,59589882,6861780,5.46,64.13,11.52,11.52,17226157227,11.97,11.97,17226157227 +이엠앤아이,083470,14,1114,2,146,15.08,2550648,1980993,21340329,2550648,15.08,128.76,11.95,11.95,2726393362,11.47,11.47,2726393362 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7395,5,-105,-1.40,330679,676580,3000000,330679,-1.40,48.88,11.02,11.02,2447908680,11.03,11.03,2447908680 +제놀루션,225220,17,2565,2,230,9.85,2046329,274891,19190021,2046329,9.85,744.41,10.66,10.66,5423071370,11.02,11.02,5423071370 +애드포러스,397810,18,13540,5,-390,-2.80,551762,14860389,5144190,551762,-2.80,3.71,10.73,10.73,7555961225,10.85,10.85,7555961225 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10325,2,95,0.93,96947,84076,900000,96947,0.93,115.31,10.77,10.77,1003196015,10.80,10.80,1003196015 +미투온,201490,20,6210,2,440,7.63,3197448,4050046,30390092,3197448,7.63,78.95,10.52,10.52,19619949990,10.40,10.40,19619949990 +애니플러스,310200,21,5390,3,0,0.00,4965112,2995645,51419896,4965112,0.00,165.74,9.66,9.66,28190011445,10.17,10.17,28190011445 +KODEX 200선물인버스2X,252670,22,1302,5,-19,-1.44,115528326,325873152,1190300000,115528326,-1.44,35.45,9.71,9.71,150546581194,9.71,9.71,150546581194 +다날,064260,23,8180,2,490,6.37,6532566,22199428,68949040,6532566,6.37,29.43,9.47,9.47,53597809185,9.50,9.50,53597809185 +iMBC,052220,24,4140,2,5,0.12,2171895,37430448,23000000,2171895,0.12,5.80,9.44,9.44,9020300737,9.47,9.47,9020300737 +아이비젼웍스,469750,25,1379,2,77,5.91,3226251,17498756,33936481,3226251,5.91,18.44,9.51,9.51,4405546558,9.41,9.41,4405546558 +보성파워텍,006910,26,4030,5,-35,-0.86,4357588,18203968,49129824,4357588,-0.86,23.94,8.87,8.87,17654022804,8.92,8.92,17654022804 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,27,13480,5,-1255,-8.52,174332,152241,2000000,174332,-8.52,114.51,8.72,8.72,2349757295,8.72,8.72,2349757295 +우양,103840,28,5300,5,-170,-3.11,1314774,11793370,16366428,1314774,-3.11,11.15,8.03,8.03,7020409995,8.09,8.09,7020409995 +SOL 국제금,0066W0,29,9880,2,70,0.71,95908,90931,1200000,95908,0.71,105.47,7.99,7.99,949137880,8.01,8.01,949137880 +KS인더스트리,101000,30,2135,2,368,20.83,2464186,559957,33446802,2464186,20.83,440.07,7.37,7.37,5108865379,7.15,7.15,5108865379 diff --git a/top30/20250825/top30-atvtr-20250825-095002.csv b/top30/20250825/top30-atvtr-20250825-095002.csv new file mode 100644 index 000000000000..b39e9d6dcdbf --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12410,5,-2590,-17.27,9028801,0,11038777,9028801,-17.27,0.00,81.79,81.79,110444715925,80.62,80.62,110444715925 +KD,044180,2,658,2,92,16.25,12609742,3574524,26717799,12609742,16.25,352.77,47.20,47.20,8529291934,48.52,48.52,8529291934 +아센디오,012170,3,2265,2,260,12.97,4030312,5965995,10873743,4030312,12.97,67.55,37.06,37.06,9199384013,37.35,37.35,9199384013 +이엠앤아이,083470,4,1176,2,208,21.49,7454725,1980993,21340329,7454725,21.49,376.31,34.93,34.93,8578408872,34.18,34.18,8578408872 +TIGER 코리아원자력,0091P0,5,10110,2,160,1.61,1507588,8120534,6500000,1507588,1.61,18.57,23.19,23.19,15303456543,23.29,23.29,15303456543 +비츠로시스,054220,6,464,1,107,29.97,13733632,351338,59953081,13733632,29.97,3908.95,22.91,22.91,6139570403,22.07,22.07,6139570403 +코아스,071950,7,12840,2,1570,13.93,665143,173575,3290720,665143,13.93,383.20,20.21,20.21,9116242445,21.58,21.58,9116242445 +PS일렉트로닉스,332570,8,4410,2,350,8.62,9019164,5033470,43199758,9019164,8.62,179.18,20.88,20.88,39819055083,20.90,20.90,39819055083 +KODEX 코스닥150선물인버스,251340,9,3435,5,-75,-2.14,11651806,25388556,70100000,11651806,-2.14,45.89,16.62,16.62,40178354493,16.69,16.69,40178354493 +아이비젼웍스,469750,10,1446,2,144,11.06,5421595,17498756,33936481,5421595,11.06,30.98,15.98,15.98,7511700084,15.31,15.31,7511700084 +SOL 한국원자력SMR,0092B0,11,10095,2,115,1.15,214598,851495,1550000,214598,1.15,25.20,13.85,13.85,2175819300,13.91,13.91,2175819300 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,30495,5,-760,-2.43,131825,105734,1000000,131825,-2.43,124.68,13.18,13.18,4203281382,13.78,13.78,4203281382 +그린리소스,402490,13,11380,2,1320,13.12,1103503,3516527,8279444,1103503,13.12,31.38,13.33,13.33,12747042920,13.53,13.53,12747042920 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7365,5,-120,-1.60,636373,1482964,5000000,636373,-1.60,42.91,12.73,12.73,4701913655,12.77,12.77,4701913655 +이브이첨단소재,131400,15,2400,2,110,4.80,7177038,10700414,59589882,7177038,4.80,67.07,12.04,12.04,17984503435,12.58,12.58,17984503435 +애니플러스,310200,16,5150,5,-240,-4.45,5810390,2995645,51419896,5810390,-4.45,193.96,11.30,11.30,32595839125,12.31,12.31,32595839125 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7385,5,-115,-1.53,361419,676580,3000000,361419,-1.53,53.42,12.05,12.05,2675068640,12.07,12.07,2675068640 +미투온,201490,18,6240,2,470,8.15,3598583,4050046,30390092,3598583,8.15,88.85,11.84,11.84,22126438530,11.67,11.67,22126438530 +애드포러스,397810,19,13540,5,-390,-2.80,589525,14860389,5144190,589525,-2.80,3.97,11.46,11.46,8068172800,11.58,11.58,8068172800 +제놀루션,225220,20,2595,2,260,11.13,2167355,274891,19190021,2167355,11.13,788.44,11.29,11.29,5738284000,11.52,11.52,5738284000 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +KODEX 200선물인버스2X,252670,22,1302,5,-19,-1.44,128697871,325873152,1190300000,128697871,-1.44,39.49,10.81,10.81,167677819209,10.82,10.82,167677819209 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10325,2,95,0.93,96974,84076,900000,96974,0.93,115.34,10.77,10.77,1003474690,10.80,10.80,1003474690 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,24,13480,5,-1255,-8.52,215122,152241,2000000,215122,-8.52,141.30,10.76,10.76,2899608545,10.76,10.76,2899608545 +iMBC,052220,25,4130,5,-5,-0.12,2332422,37430448,23000000,2332422,-0.12,6.23,10.14,10.14,9683701759,10.19,10.19,9683701759 +다날,064260,26,8140,2,450,5.85,6784374,22199428,68949040,6784374,5.85,30.56,9.84,9.84,55652885705,9.92,9.92,55652885705 +보성파워텍,006910,27,4015,5,-50,-1.23,4812136,18203968,49129824,4812136,-1.23,26.43,9.79,9.79,19494255979,9.88,9.88,19494255979 +로보티즈,108490,28,97700,2,13300,15.76,1264984,892556,13220560,1264984,15.76,141.73,9.57,9.57,117891818600,9.13,9.13,117891818600 +우양,103840,29,5290,5,-180,-3.29,1376534,11793370,16366428,1376534,-3.29,11.67,8.41,8.41,7346894735,8.49,8.49,7346894735 +SOL 국제금,0066W0,30,9875,2,65,0.66,96276,90931,1200000,96276,0.66,105.88,8.02,8.02,952771780,8.04,8.04,952771780 diff --git a/top30/20250825/top30-atvtr-20250825-100002.csv b/top30/20250825/top30-atvtr-20250825-100002.csv new file mode 100644 index 000000000000..7fc399eceed0 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12600,5,-2400,-16.00,9674146,0,11038777,9674146,-16.00,0.00,87.64,87.64,118574890005,85.25,85.25,118574890005 +KD,044180,2,690,2,124,21.91,13893476,3574524,26717799,13893476,21.91,388.68,52.00,52.00,9394740184,50.96,50.96,9394740184 +아센디오,012170,3,2290,2,285,14.21,4182860,5965995,10873743,4182860,14.21,70.11,38.47,38.47,9547979038,38.34,38.34,9547979038 +이엠앤아이,083470,4,1172,2,204,21.07,8142345,1980993,21340329,8142345,21.07,411.02,38.15,38.15,9386865594,37.53,37.53,9386865594 +TIGER 코리아원자력,0091P0,5,10120,2,170,1.71,1561747,8120534,6500000,1561747,1.71,19.23,24.03,24.03,15851630086,24.10,24.10,15851630086 +코아스,071950,6,12800,2,1530,13.58,687420,173575,3290720,687420,13.58,396.04,20.89,20.89,9402457250,22.32,22.32,9402457250 +아이비젼웍스,469750,7,1419,2,117,8.99,7667049,17498756,33936481,7667049,8.99,43.81,22.59,22.59,10724831700,22.27,22.27,10724831700 +비츠로시스,054220,8,464,1,107,29.97,13813277,351338,59953081,13813277,29.97,3931.62,23.04,23.04,6176525683,22.20,22.20,6176525683 +PS일렉트로닉스,332570,9,4385,2,325,8.00,9358295,5033470,43199758,9358295,8.00,185.92,21.66,21.66,41309068131,21.81,21.81,41309068131 +KODEX 코스닥150선물인버스,251340,10,3435,5,-75,-2.14,12280077,25388556,70100000,12280077,-2.14,48.37,17.52,17.52,42336468697,17.58,17.58,42336468697 +SOL 한국원자력SMR,0092B0,11,10105,2,125,1.25,252554,851495,1550000,252554,1.25,29.66,16.29,16.29,2559570244,16.34,16.34,2559570244 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7370,5,-130,-1.73,423092,676580,3000000,423092,-1.73,62.53,14.10,14.10,3130326655,14.16,14.16,3130326655 +그린리소스,402490,13,11380,2,1320,13.12,1139559,3516527,8279444,1139559,13.12,32.41,13.76,13.76,13155683990,13.96,13.96,13155683990 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,30735,5,-520,-1.66,133175,105734,1000000,133175,-1.66,125.95,13.32,13.32,4244756242,13.81,13.81,4244756242 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7350,5,-135,-1.80,660565,1482964,5000000,660565,-1.80,44.54,13.21,13.21,4879735150,13.28,13.28,4879735150 +이브이첨단소재,131400,16,2387,2,97,4.24,7455271,10700414,59589882,7455271,4.24,69.67,12.51,12.51,18650717369,13.11,13.11,18650717369 +미투온,201490,17,6200,2,430,7.45,3926050,4050046,30390092,3926050,7.45,96.94,12.92,12.92,24171476445,12.83,12.83,24171476445 +애니플러스,310200,18,5210,5,-180,-3.34,6088591,2995645,51419896,6088591,-3.34,203.25,11.84,11.84,34037112490,12.71,12.71,34037112490 +애드포러스,397810,19,13600,5,-330,-2.37,613133,14860389,5144190,613133,-2.37,4.13,11.92,11.92,8387939240,11.99,11.99,8387939240 +제놀루션,225220,20,2585,2,250,10.71,2213244,274891,19190021,2213244,10.71,805.14,11.53,11.53,5857591195,11.81,11.81,5857591195 +KODEX 200선물인버스2X,252670,21,1298,5,-23,-1.74,138118201,325873152,1190300000,138118201,-1.74,42.38,11.60,11.60,179920507207,11.65,11.65,179920507207 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,23,13480,5,-1255,-8.52,216522,152241,2000000,216522,-8.52,142.22,10.83,10.83,2918480490,10.83,10.83,2918480490 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10325,2,95,0.93,96975,84076,900000,96975,0.93,115.34,10.77,10.77,1003485015,10.80,10.80,1003485015 +iMBC,052220,25,4135,3,0,0.00,2457047,37430448,23000000,2457047,0.00,6.56,10.68,10.68,10197899664,10.72,10.72,10197899664 +로보티즈,108490,26,97600,2,13200,15.64,1444526,892556,13220560,1444526,15.64,161.84,10.93,10.93,135507431200,10.50,10.50,135507431200 +다날,064260,27,8220,2,530,6.89,7161077,22199428,68949040,7161077,6.89,32.26,10.39,10.39,58740025315,10.36,10.36,58740025315 +보성파워텍,006910,28,4020,5,-45,-1.11,4914236,18203968,49129824,4914236,-1.11,27.00,10.00,10.00,19904884044,10.08,10.08,19904884044 +우양,103840,29,5310,5,-160,-2.93,1423764,11793370,16366428,1423764,-2.93,12.07,8.70,8.70,7597637665,8.74,8.74,7597637665 +KS인더스트리,101000,30,2125,2,358,20.26,2771076,559957,33446802,2771076,20.26,494.87,8.29,8.29,5758453129,8.10,8.10,5758453129 diff --git a/top30/20250825/top30-atvtr-20250825-101002.csv b/top30/20250825/top30-atvtr-20250825-101002.csv new file mode 100644 index 000000000000..f3510ef7b0b7 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12480,5,-2520,-16.80,10093167,0,11038777,10093167,-16.80,0.00,91.43,91.43,123840765990,89.89,89.89,123840765990 +KD,044180,2,670,2,104,18.37,15361709,3574524,26717799,15361709,18.37,429.76,57.50,57.50,10392891030,58.06,58.06,10392891030 +이엠앤아이,083470,3,1142,2,174,17.98,8920204,1980993,21340329,8920204,17.98,450.29,41.80,41.80,10285168541,42.20,42.20,10285168541 +아센디오,012170,4,2450,2,445,22.19,4860391,5965995,10873743,4860391,22.19,81.47,44.70,44.70,11155917681,41.88,41.88,11155917681 +TIGER 코리아원자력,0091P0,5,10145,2,195,1.96,1725388,8120534,6500000,1725388,1.96,21.25,26.54,26.54,17511586061,26.56,26.56,17511586061 +아이비젼웍스,469750,6,1402,2,100,7.68,8512888,17498756,33936481,8512888,7.68,48.65,25.08,25.08,11912479234,25.04,25.04,11912479234 +코아스,071950,7,12890,2,1620,14.37,709737,173575,3290720,709737,14.37,408.89,21.57,21.57,9687978930,22.84,22.84,9687978930 +PS일렉트로닉스,332570,8,4365,2,305,7.51,9610767,5033470,43199758,9610767,7.51,190.94,22.25,22.25,42412191058,22.49,22.49,42412191058 +비츠로시스,054220,9,464,1,107,29.97,13896146,351338,59953081,13896146,29.97,3955.21,23.18,23.18,6214976899,22.34,22.34,6214976899 +KODEX 코스닥150선물인버스,251340,10,3440,5,-70,-1.99,12726469,25388556,70100000,12726469,-1.99,50.13,18.15,18.15,43869714334,18.19,18.19,43869714334 +SOL 한국원자력SMR,0092B0,11,10135,2,155,1.55,257456,851495,1550000,257456,1.55,30.24,16.61,16.61,2609279574,16.61,16.61,2609279574 +애드포러스,397810,12,13790,5,-140,-1.01,780131,14860389,5144190,780131,-1.01,5.25,15.17,15.17,10720891420,15.11,15.11,10720891420 +그린리소스,402490,13,11260,2,1200,11.93,1164416,3516527,8279444,1164416,11.93,33.11,14.06,14.06,13436533630,14.41,14.41,13436533630 +미투온,201490,14,6230,2,460,7.97,4367071,4050046,30390092,4367071,7.97,107.83,14.37,14.37,26935660165,14.23,14.23,26935660165 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7380,5,-120,-1.60,423648,676580,3000000,423648,-1.60,62.62,14.12,14.12,3134429735,14.16,14.16,3134429735 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,30780,5,-475,-1.52,134476,105734,1000000,134476,-1.52,127.18,13.45,13.45,4284801022,13.92,13.92,4284801022 +HANARO 유럽방산,0082F0,17,9930,2,20,0.20,124001,194638,900000,124001,0.20,63.71,13.78,13.78,1231586375,13.78,13.78,1231586375 +이브이첨단소재,131400,18,2385,2,95,4.15,7664425,10700414,59589882,7664425,4.15,71.63,12.86,12.86,19148194617,13.47,13.47,19148194617 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7360,5,-125,-1.67,661271,1482964,5000000,661271,-1.67,44.59,13.23,13.23,4884934605,13.27,13.27,4884934605 +애니플러스,310200,20,5190,5,-200,-3.71,6235125,2995645,51419896,6235125,-3.71,208.14,12.13,12.13,34799839435,13.04,13.04,34799839435 +KODEX 200선물인버스2X,252670,21,1302,5,-19,-1.44,147028794,325873152,1190300000,147028794,-1.44,45.12,12.35,12.35,191508947103,12.36,12.36,191508947103 +제놀루션,225220,22,2580,2,245,10.49,2235440,274891,19190021,2235440,10.49,813.21,11.65,11.65,5914843420,11.95,11.95,5914843420 +로보티즈,108490,23,98000,2,13600,16.11,1562515,892556,13220560,1562515,16.11,175.06,11.82,11.82,147007559900,11.35,11.35,147007559900 +다날,064260,24,8220,2,530,6.89,7795375,22199428,68949040,7795375,6.89,35.12,11.31,11.31,63983586925,11.29,11.29,63983586925 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +iMBC,052220,26,4110,5,-25,-0.60,2529912,37430448,23000000,2529912,-0.60,6.76,11.00,11.00,10498235046,11.11,11.11,10498235046 +SOL 미국500타겟데일리커버드콜액티브,494210,27,10330,2,100,0.98,97777,84076,900000,97777,0.98,116.30,10.86,10.86,1011757670,10.88,10.88,1011757670 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,28,13540,5,-1195,-8.11,218171,152241,2000000,218171,-8.11,143.31,10.91,10.91,2940742070,10.86,10.86,2940742070 +보성파워텍,006910,29,4030,5,-35,-0.86,5208646,18203968,49129824,5208646,-0.86,28.61,10.60,10.60,21093533125,10.65,10.65,21093533125 +KS인더스트리,101000,30,2150,2,383,21.68,3285490,559957,33446802,3285490,21.68,586.74,9.82,9.82,6868353539,9.55,9.55,6868353539 diff --git a/top30/20250825/top30-atvtr-20250825-102002.csv b/top30/20250825/top30-atvtr-20250825-102002.csv new file mode 100644 index 000000000000..79ec8cd4262e --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12430,5,-2570,-17.13,10375748,0,11038777,10375748,-17.13,0.00,93.99,93.99,127350131025,92.81,92.81,127350131025 +KD,044180,2,673,2,107,18.90,15957111,3574524,26717799,15957111,18.90,446.41,59.72,59.72,10795141372,60.04,60.04,10795141372 +아센디오,012170,3,2445,2,440,21.95,5348711,5965995,10873743,5348711,21.95,89.65,49.19,49.19,12335925900,46.40,46.40,12335925900 +이엠앤아이,083470,4,1137,2,169,17.46,9300570,1980993,21340329,9300570,17.46,469.49,43.58,43.58,10719583791,44.18,44.18,10719583791 +아이비젼웍스,469750,5,1430,2,128,9.83,9744147,17498756,33936481,9744147,9.83,55.68,28.71,28.71,13670530088,28.17,28.17,13670530088 +TIGER 코리아원자력,0091P0,6,10130,2,180,1.81,1776048,8120534,6500000,1776048,1.81,21.87,27.32,27.32,18024559226,27.37,27.37,18024559226 +코아스,071950,7,12380,2,1110,9.85,736255,173575,3290720,736255,9.85,424.17,22.37,22.37,10021206955,24.60,24.60,10021206955 +PS일렉트로닉스,332570,8,4425,2,365,8.99,10058449,5033470,43199758,10058449,8.99,199.83,23.28,23.28,44373529352,23.21,23.21,44373529352 +비츠로시스,054220,9,464,1,107,29.97,13966657,351338,59953081,13966657,29.97,3975.28,23.30,23.30,6247694003,22.46,22.46,6247694003 +SOL 한국원자력SMR,0092B0,10,10115,2,135,1.35,309980,851495,1550000,309980,1.35,36.40,20.00,20.00,3140327959,20.03,20.03,3140327959 +KODEX 코스닥150선물인버스,251340,11,3435,5,-75,-2.14,13423287,25388556,70100000,13423287,-2.14,52.87,19.15,19.15,46265704233,19.21,19.21,46265704233 +애드포러스,397810,12,13670,5,-260,-1.87,816625,14860389,5144190,816625,-1.87,5.50,15.87,15.87,11220912110,15.96,15.96,11220912110 +미투온,201490,13,6190,2,420,7.28,4586155,4050046,30390092,4586155,7.28,113.24,15.09,15.09,28293478790,15.04,15.04,28293478790 +그린리소스,402490,14,11250,2,1190,11.83,1196175,3516527,8279444,1196175,11.83,34.02,14.45,14.45,13795837715,14.81,14.81,13795837715 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7415,5,-85,-1.13,436406,676580,3000000,436406,-1.13,64.50,14.55,14.55,3228910765,14.52,14.52,3228910765 +HANARO 유럽방산,0082F0,16,9917,2,7,0.07,130094,194638,900000,130094,0.07,66.84,14.45,14.45,1292072365,14.48,14.48,1292072365 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,30285,5,-970,-3.10,135808,105734,1000000,135808,-3.10,128.44,13.58,13.58,4325140672,14.28,14.28,4325140672 +이브이첨단소재,131400,18,2360,2,70,3.06,7840994,10700414,59589882,7840994,3.06,73.28,13.16,13.16,19568611887,13.91,13.91,19568611887 +KODEX 200선물인버스2X,252670,19,1306,5,-15,-1.14,159754808,325873152,1190300000,159754808,-1.14,49.02,13.42,13.42,208112794304,13.39,13.39,208112794304 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7385,5,-100,-1.34,667531,1482964,5000000,667531,-1.34,45.01,13.35,13.35,4931164705,13.35,13.35,4931164705 +애니플러스,310200,21,5240,5,-150,-2.78,6393051,2995645,51419896,6393051,-2.78,213.41,12.43,12.43,35619390745,13.22,13.22,35619390745 +제놀루션,225220,22,2655,2,320,13.70,2407454,274891,19190021,2407454,13.70,875.78,12.55,12.55,6370926520,12.50,12.50,6370926520 +로보티즈,108490,23,97850,2,13450,15.94,1659557,892556,13220560,1659557,15.94,185.93,12.55,12.55,156528000050,12.10,12.10,156528000050 +다날,064260,24,8200,2,510,6.63,8019675,22199428,68949040,8019675,6.63,36.13,11.63,11.63,65820959170,11.64,11.64,65820959170 +iMBC,052220,25,4115,5,-20,-0.48,2602573,37430448,23000000,2602573,-0.48,6.95,11.32,11.32,10796977182,11.41,11.41,10796977182 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +보성파워텍,006910,27,4015,5,-50,-1.23,5328370,18203968,49129824,5328370,-1.23,29.27,10.85,10.85,21574738152,10.94,10.94,21574738152 +인스웨이브,450520,28,4250,2,400,10.39,1626974,546016,14704578,1626974,10.39,297.97,11.06,11.06,6813048537,10.90,10.90,6813048537 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10315,2,85,0.83,97795,84076,900000,97795,0.83,116.32,10.87,10.87,1011943490,10.90,10.90,1011943490 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,30,13510,5,-1225,-8.31,218381,152241,2000000,218381,-8.31,143.44,10.92,10.92,2943579170,10.89,10.89,2943579170 diff --git a/top30/20250825/top30-atvtr-20250825-103002.csv b/top30/20250825/top30-atvtr-20250825-103002.csv new file mode 100644 index 000000000000..a9517a89c453 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12520,5,-2480,-16.53,10610152,0,11038777,10610152,-16.53,0.00,96.12,96.12,130262777160,94.25,94.25,130262777160 +KD,044180,2,674,2,108,19.08,16280411,3574524,26717799,16280411,19.08,455.46,60.93,60.93,11011558159,61.15,61.15,11011558159 +아센디오,012170,3,2365,2,360,17.96,5697057,5965995,10873743,5697057,17.96,95.49,52.39,52.39,13171776536,51.22,51.22,13171776536 +이엠앤아이,083470,4,1129,2,161,16.63,9705206,1980993,21340329,9705206,16.63,489.92,45.48,45.48,11175896464,46.39,46.39,11175896464 +TIGER 코리아원자력,0091P0,5,10225,2,275,2.76,2112239,8120534,6500000,2112239,2.76,26.01,32.50,32.50,21458986359,32.29,32.29,21458986359 +아이비젼웍스,469750,6,1472,2,170,13.06,10905113,17498756,33936481,10905113,13.06,62.32,32.13,32.13,15345533807,30.72,30.72,15345533807 +코아스,071950,7,12370,2,1100,9.76,764554,173575,3290720,764554,9.76,440.47,23.23,23.23,10369262270,25.47,25.47,10369262270 +PS일렉트로닉스,332570,8,4380,2,320,7.88,10233124,5033470,43199758,10233124,7.88,203.30,23.69,23.69,45143417236,23.86,23.86,45143417236 +비츠로시스,054220,9,464,1,107,29.97,14094622,351338,59953081,14094622,29.97,4011.70,23.51,23.51,6307069763,22.67,22.67,6307069763 +SOL 한국원자력SMR,0092B0,10,10225,2,245,2.45,333853,851495,1550000,333853,2.45,39.21,21.54,21.54,3384235254,21.35,21.35,3384235254 +KODEX 코스닥150선물인버스,251340,11,3432,5,-78,-2.22,13752014,25388556,70100000,13752014,-2.22,54.17,19.62,19.62,47394880425,19.70,19.70,47394880425 +애드포러스,397810,12,13650,5,-280,-2.01,838958,14860389,5144190,838958,-2.01,5.65,16.31,16.31,11525210900,16.41,16.41,11525210900 +미투온,201490,13,6160,2,390,6.76,4833938,4050046,30390092,4833938,6.76,119.36,15.91,15.91,29819601605,15.93,15.93,29819601605 +HANARO 유럽방산,0082F0,14,9922,2,12,0.12,142490,194638,900000,142490,0.12,73.21,15.83,15.83,1415070001,15.85,15.85,1415070001 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7375,5,-125,-1.67,458512,676580,3000000,458512,-1.67,67.77,15.28,15.28,3392238060,15.33,15.33,3392238060 +그린리소스,402490,16,11240,2,1180,11.73,1212076,3516527,8279444,1212076,11.73,34.47,14.64,14.64,13974538485,15.02,15.02,13974538485 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,30300,5,-955,-3.06,137148,105734,1000000,137148,-3.06,129.71,13.71,13.71,4365940672,14.41,14.41,4365940672 +KODEX 200선물인버스2X,252670,18,1301,5,-20,-1.51,171276112,325873152,1190300000,171276112,-1.51,52.56,14.39,14.39,223094572627,14.41,14.41,223094572627 +이브이첨단소재,131400,19,2370,2,80,3.49,7936316,10700414,59589882,7936316,3.49,74.17,13.32,13.32,19794729822,14.02,14.02,19794729822 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7350,5,-135,-1.80,669317,1482964,5000000,669317,-1.80,45.13,13.39,13.39,4944299915,13.45,13.45,4944299915 +애니플러스,310200,21,5240,5,-150,-2.78,6466555,2995645,51419896,6466555,-2.78,215.87,12.58,12.58,36004515465,13.36,13.36,36004515465 +로보티즈,108490,22,97500,2,13100,15.52,1764691,892556,13220560,1764691,15.52,197.71,13.35,13.35,166729765150,12.93,12.93,166729765150 +제놀루션,225220,23,2630,2,295,12.63,2446229,274891,19190021,2446229,12.63,889.89,12.75,12.75,6473155315,12.83,12.83,6473155315 +보성파워텍,006910,24,4055,5,-10,-0.25,6134869,18203968,49129824,6134869,-0.25,33.70,12.49,12.49,24858926207,12.48,12.48,24858926207 +다날,064260,25,8180,2,490,6.37,8173889,22199428,68949040,8173889,6.37,36.82,11.85,11.85,67085498525,11.89,11.89,67085498525 +인스웨이브,450520,26,4235,2,385,10.00,1755313,546016,14704578,1755313,10.00,321.48,11.94,11.94,7358131111,11.82,11.82,7358131111 +iMBC,052220,27,4110,5,-25,-0.60,2676950,37430448,23000000,2676950,-0.60,7.15,11.64,11.64,11102169522,11.74,11.74,11102169522 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10340,2,110,1.08,98051,84076,900000,98051,1.08,116.62,10.89,10.89,1014589530,10.90,10.90,1014589530 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,30,13540,5,-1195,-8.11,218421,152241,2000000,218421,-8.11,143.47,10.92,10.92,2944120770,10.87,10.87,2944120770 diff --git a/top30/20250825/top30-atvtr-20250825-104001.csv b/top30/20250825/top30-atvtr-20250825-104001.csv new file mode 100644 index 000000000000..7940c64aa1cc --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12450,5,-2550,-17.00,10794856,0,11038777,10794856,-17.00,0.00,97.79,97.79,132561165645,96.46,96.46,132561165645 +KD,044180,2,668,2,102,18.02,16420221,3574524,26717799,16420221,18.02,459.37,61.46,61.46,11105210055,62.22,62.22,11105210055 +아센디오,012170,3,2340,2,335,16.71,5847403,5965995,10873743,5847403,16.71,98.01,53.78,53.78,13526479399,53.16,53.16,13526479399 +아이비젼웍스,469750,4,1513,2,211,16.21,18296190,17498756,33936481,18296190,16.21,104.56,53.91,53.91,26499098403,51.61,51.61,26499098403 +이엠앤아이,083470,5,1161,2,193,19.94,10530130,1980993,21340329,10530130,19.94,531.56,49.34,49.34,12129573866,48.96,48.96,12129573866 +TIGER 코리아원자력,0091P0,6,10185,2,235,2.36,2284931,8120534,6500000,2284931,2.36,28.14,35.15,35.15,23217486546,35.07,35.07,23217486546 +코아스,071950,7,12300,2,1030,9.14,787999,173575,3290720,787999,9.14,453.98,23.95,23.95,10655437440,26.33,26.33,10655437440 +SOL 한국원자력SMR,0092B0,8,10185,2,205,2.05,379415,851495,1550000,379415,2.05,44.56,24.48,24.48,3847689579,24.37,24.37,3847689579 +PS일렉트로닉스,332570,9,4420,2,360,8.87,10407415,5033470,43199758,10407415,8.87,206.76,24.09,24.09,45913933013,24.05,24.05,45913933013 +비츠로시스,054220,10,464,1,107,29.97,14104885,351338,59953081,14104885,29.97,4014.62,23.53,23.53,6311831795,22.69,22.69,6311831795 +HANARO 유럽방산,0082F0,11,9935,2,25,0.25,200620,194638,900000,200620,0.25,103.07,22.29,22.29,1992494206,22.28,22.28,1992494206 +KODEX 코스닥150선물인버스,251340,12,3435,5,-75,-2.14,14279242,25388556,70100000,14279242,-2.14,56.24,20.37,20.37,49205254420,20.43,20.43,49205254420 +애드포러스,397810,13,13580,5,-350,-2.51,854176,14860389,5144190,854176,-2.51,5.75,16.60,16.60,11732398670,16.79,16.79,11732398670 +미투온,201490,14,6170,2,400,6.93,4904185,4050046,30390092,4904185,6.93,121.09,16.14,16.14,30253273395,16.13,16.13,30253273395 +그린리소스,402490,15,11240,2,1180,11.73,1245778,3516527,8279444,1245778,11.73,35.43,15.05,15.05,14355332880,15.43,15.43,14355332880 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7420,5,-80,-1.07,459343,676580,3000000,459343,-1.07,67.89,15.31,15.31,3398387900,15.27,15.27,3398387900 +KODEX 200선물인버스2X,252670,17,1305,5,-16,-1.21,181423093,325873152,1190300000,181423093,-1.21,55.67,15.24,15.24,236338336436,15.21,15.21,236338336436 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,30175,5,-1080,-3.46,137218,105734,1000000,137218,-3.46,129.78,13.72,13.72,4368058672,14.48,14.48,4368058672 +이브이첨단소재,131400,19,2365,2,75,3.28,8064334,10700414,59589882,8064334,3.28,75.36,13.53,13.53,20097053047,14.26,14.26,20097053047 +애니플러스,310200,20,5240,5,-150,-2.78,6508510,2995645,51419896,6508510,-2.78,217.27,12.66,12.66,36224220585,13.44,13.44,36224220585 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7400,5,-85,-1.14,670535,1482964,5000000,670535,-1.14,45.22,13.41,13.41,4953313115,13.39,13.39,4953313115 +로보티즈,108490,22,97400,2,13000,15.40,1803534,892556,13220560,1803534,15.40,202.06,13.64,13.64,170517379250,13.24,13.24,170517379250 +인스웨이브,450520,23,4200,2,350,9.09,1947114,546016,14704578,1947114,9.09,356.60,13.24,13.24,8168061126,13.23,13.23,8168061126 +제놀루션,225220,24,2615,2,280,11.99,2502335,274891,19190021,2502335,11.99,910.30,13.04,13.04,6620286193,13.19,13.19,6620286193 +보성파워텍,006910,25,4040,5,-25,-0.62,6403042,18203968,49129824,6403042,-0.62,35.17,13.03,13.03,25943293369,13.07,13.07,25943293369 +iMBC,052220,26,4100,5,-35,-0.85,2798029,37430448,23000000,2798029,-0.85,7.48,12.17,12.17,11597434737,12.30,12.30,11597434737 +다날,064260,27,8180,2,490,6.37,8263812,22199428,68949040,8263812,6.37,37.23,11.99,11.99,67822704580,12.03,12.03,67822704580 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +KS인더스트리,101000,29,2110,2,343,19.41,3751904,559957,33446802,3751904,19.41,670.03,11.22,11.22,7860097136,11.14,11.14,7860097136 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10340,2,110,1.08,98068,84076,900000,98068,1.08,116.64,10.90,10.90,1014765320,10.90,10.90,1014765320 diff --git a/top30/20250825/top30-atvtr-20250825-105002.csv b/top30/20250825/top30-atvtr-20250825-105002.csv new file mode 100644 index 000000000000..ac2ffc843a0d --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12240,5,-2760,-18.40,11050175,0,11038777,11050175,-18.40,0.00,100.10,100.10,135710727325,100.44,100.44,135710727325 +KD,044180,2,670,2,104,18.37,16769464,3574524,26717799,16769464,18.37,469.14,62.77,62.77,11340629230,63.35,63.35,11340629230 +아이비젼웍스,469750,3,1492,2,190,14.59,20118151,17498756,33936481,20118151,14.59,114.97,59.28,59.28,29233192286,57.74,57.74,29233192286 +아센디오,012170,4,2390,2,385,19.20,5991413,5965995,10873743,5991413,19.20,100.43,55.10,55.10,13868194081,53.36,53.36,13868194081 +이엠앤아이,083470,5,1160,2,192,19.83,11061950,1980993,21340329,11061950,19.83,558.40,51.84,51.84,12746369428,51.49,51.49,12746369428 +TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,2341889,8120534,6500000,2341889,2.66,28.84,36.03,36.03,23798608059,35.84,35.84,23798608059 +HANARO 유럽방산,0082F0,7,9935,2,25,0.25,254658,194638,900000,254658,0.25,130.84,28.30,28.30,2529334946,28.29,28.29,2529334946 +코아스,071950,8,12320,2,1050,9.32,794394,173575,3290720,794394,9.32,457.67,24.14,24.14,10734329780,26.48,26.48,10734329780 +SOL 한국원자력SMR,0092B0,9,10200,2,220,2.20,391191,851495,1550000,391191,2.20,45.94,25.24,25.24,3967760482,25.10,25.10,3967760482 +PS일렉트로닉스,332570,10,4405,2,345,8.50,10682543,5033470,43199758,10682543,8.50,212.23,24.73,24.73,47134400215,24.77,24.77,47134400215 +비츠로시스,054220,11,464,1,107,29.97,14138984,351338,59953081,14138984,29.97,4024.33,23.58,23.58,6327653731,22.75,22.75,6327653731 +KODEX 코스닥150선물인버스,251340,12,3430,5,-80,-2.28,14849343,25388556,70100000,14849343,-2.28,58.49,21.18,21.18,51160169738,21.28,21.28,51160169738 +애드포러스,397810,13,13610,5,-320,-2.30,862944,14860389,5144190,862944,-2.30,5.81,16.78,16.78,11851579630,16.93,16.93,11851579630 +미투온,201490,14,6160,2,390,6.76,4983617,4050046,30390092,4983617,6.76,123.05,16.40,16.40,30742879485,16.42,16.42,30742879485 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7400,5,-100,-1.33,480958,676580,3000000,480958,-1.33,71.09,16.03,16.03,3558500930,16.03,16.03,3558500930 +KODEX 200선물인버스2X,252670,16,1302,5,-19,-1.44,188027790,325873152,1190300000,188027790,-1.44,57.70,15.80,15.80,244947329466,15.81,15.81,244947329466 +그린리소스,402490,17,11290,2,1230,12.23,1263194,3516527,8279444,1263194,12.23,35.92,15.26,15.26,14551199700,15.57,15.57,14551199700 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,30315,5,-940,-3.01,139864,105734,1000000,139864,-3.01,132.28,13.99,13.99,4448139862,14.67,14.67,4448139862 +이브이첨단소재,131400,19,2370,2,80,3.49,8138550,10700414,59589882,8138550,3.49,76.06,13.66,13.66,20272576417,14.35,14.35,20272576417 +인스웨이브,450520,20,4255,2,405,10.52,2096530,546016,14704578,2096530,10.52,383.97,14.26,14.26,8801316959,14.07,14.07,8801316959 +제놀루션,225220,21,2555,2,220,9.42,2575571,274891,19190021,2575571,9.42,936.94,13.42,13.42,6808736503,13.89,13.89,6808736503 +한라캐스트,125490,22,5320,2,100,1.92,5025125,5935302,36502352,5025125,1.92,84.67,13.77,13.77,26703097490,13.75,13.75,26703097490 +애니플러스,310200,23,5290,5,-100,-1.86,6679631,2995645,51419896,6679631,-1.86,222.98,12.99,12.99,37128442960,13.65,13.65,37128442960 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,24,7390,5,-95,-1.27,675695,1482964,5000000,675695,-1.27,45.56,13.51,13.51,4991445515,13.51,13.51,4991445515 +로보티즈,108490,25,97200,2,12800,15.17,1830807,892556,13220560,1830807,15.17,205.12,13.85,13.85,173169359100,13.48,13.48,173169359100 +보성파워텍,006910,26,4040,5,-25,-0.62,6534254,18203968,49129824,6534254,-0.62,35.89,13.30,13.30,26472791384,13.34,13.34,26472791384 +iMBC,052220,27,4090,5,-45,-1.09,2869253,37430448,23000000,2869253,-1.09,7.67,12.48,12.48,11889368544,12.64,12.64,11889368544 +다날,064260,28,8210,2,520,6.76,8421939,22199428,68949040,8421939,6.76,37.94,12.21,12.21,69123383195,12.21,12.21,69123383195 +KS인더스트리,101000,29,2100,2,333,18.85,3836080,559957,33446802,3836080,18.85,685.07,11.47,11.47,8037137938,11.44,11.44,8037137938 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21685,2,785,3.76,114047,107795,1000000,114047,3.76,105.80,11.40,11.40,2440107835,11.25,11.25,2440107835 diff --git a/top30/20250825/top30-atvtr-20250825-110002.csv b/top30/20250825/top30-atvtr-20250825-110002.csv new file mode 100644 index 000000000000..1f6188792b21 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12130,5,-2870,-19.13,11471157,0,11038777,11471157,-19.13,0.00,103.92,103.92,140808208240,105.16,105.16,140808208240 +아이비젼웍스,469750,2,1525,2,223,17.13,24522361,17498756,33936481,24522361,17.13,140.14,72.26,72.26,35945340061,69.46,69.46,35945340061 +KD,044180,3,668,2,102,18.02,16868787,3574524,26717799,16868787,18.02,471.92,63.14,63.14,11407020900,63.91,63.91,11407020900 +아센디오,012170,4,2350,2,345,17.21,6104167,5965995,10873743,6104167,17.21,102.32,56.14,56.14,14133155267,55.31,55.31,14133155267 +이엠앤아이,083470,5,1152,2,184,19.01,11646309,1980993,21340329,11646309,19.01,587.90,54.57,54.57,13426630420,54.62,54.62,13426630420 +TIGER 코리아원자력,0091P0,6,10210,2,260,2.61,2417432,8120534,6500000,2417432,2.61,29.77,37.19,37.19,24570075235,37.02,37.02,24570075235 +HANARO 유럽방산,0082F0,7,9925,2,15,0.15,262279,194638,900000,262279,0.15,134.75,29.14,29.14,2605000926,29.16,29.16,2605000926 +코아스,071950,8,12200,2,930,8.25,801931,173575,3290720,801931,8.25,462.01,24.37,24.37,10826514890,26.97,26.97,10826514890 +SOL 한국원자력SMR,0092B0,9,10195,2,215,2.15,400976,851495,1550000,400976,2.15,47.09,25.87,25.87,4067583556,25.74,25.74,4067583556 +PS일렉트로닉스,332570,10,4400,2,340,8.37,10756701,5033470,43199758,10756701,8.37,213.70,24.90,24.90,47461293652,24.97,24.97,47461293652 +비츠로시스,054220,11,464,1,107,29.97,14150408,351338,59953081,14150408,29.97,4027.58,23.60,23.60,6332954467,22.77,22.77,6332954467 +KODEX 코스닥150선물인버스,251340,12,3435,5,-75,-2.14,15217561,25388556,70100000,15217561,-2.14,59.94,21.71,21.71,52422903800,21.77,21.77,52422903800 +애드포러스,397810,13,13590,5,-340,-2.44,875701,14860389,5144190,875701,-2.44,5.89,17.02,17.02,12024397480,17.20,17.20,12024397480 +KODEX 200선물인버스2X,252670,14,1301,5,-20,-1.51,196852114,325873152,1190300000,196852114,-1.51,60.41,16.54,16.54,256425298585,16.56,16.56,256425298585 +미투온,201490,15,6180,2,410,7.11,5023295,4050046,30390092,5023295,7.11,124.03,16.53,16.53,30987912555,16.50,16.50,30987912555 +한라캐스트,125490,16,5250,2,30,0.57,5906636,5935302,36502352,5906636,0.57,99.52,16.18,16.18,31347302205,16.36,16.36,31347302205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7385,5,-115,-1.53,480992,676580,3000000,480992,-1.53,71.09,16.03,16.03,3558751875,16.06,16.06,3558751875 +그린리소스,402490,18,11230,2,1170,11.63,1276813,3516527,8279444,1276813,11.63,36.31,15.42,15.42,14704805930,15.82,15.82,14704805930 +인스웨이브,450520,19,4350,2,500,12.99,2350966,546016,14704578,2350966,12.99,430.57,15.99,15.99,9895947760,15.47,15.47,9895947760 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,30405,5,-850,-2.72,142500,105734,1000000,142500,-2.72,134.77,14.25,14.25,4528208362,14.89,14.89,4528208362 +이브이첨단소재,131400,21,2360,2,70,3.06,8189648,10700414,59589882,8189648,3.06,76.54,13.74,13.74,20393557352,14.50,14.50,20393557352 +제놀루션,225220,22,2595,2,260,11.13,2605860,274891,19190021,2605860,11.13,947.96,13.58,13.58,6886933562,13.83,13.83,6886933562 +로보티즈,108490,23,96700,2,12300,14.57,1865649,892556,13220560,1865649,14.57,209.02,14.11,14.11,176542980800,13.81,13.81,176542980800 +애니플러스,310200,24,5350,5,-40,-0.74,6805314,2995645,51419896,6805314,-0.74,227.17,13.23,13.23,37799059900,13.74,13.74,37799059900 +보성파워텍,006910,25,4045,5,-20,-0.49,6687984,18203968,49129824,6687984,-0.49,36.74,13.61,13.61,27093550504,13.63,13.63,27093550504 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7370,5,-115,-1.54,675704,1482964,5000000,675704,-1.54,45.56,13.51,13.51,4991511875,13.55,13.55,4991511875 +iMBC,052220,27,4090,5,-45,-1.09,2963112,37430448,23000000,2963112,-1.09,7.92,12.88,12.88,12272185679,13.05,13.05,12272185679 +다날,064260,28,8230,2,540,7.02,8511656,22199428,68949040,8511656,7.02,38.34,12.34,12.34,69861221695,12.31,12.31,69861221695 +KS인더스트리,101000,29,2125,2,358,20.26,3861973,559957,33446802,3861973,20.26,689.69,11.55,11.55,8091921223,11.39,11.39,8091921223 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21685,2,785,3.76,114047,107795,1000000,114047,3.76,105.80,11.40,11.40,2440107835,11.25,11.25,2440107835 diff --git a/top30/20250825/top30-atvtr-20250825-111002.csv b/top30/20250825/top30-atvtr-20250825-111002.csv new file mode 100644 index 000000000000..911d7eb39ea9 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12080,5,-2920,-19.47,11662364,0,11038777,11662364,-19.47,0.00,105.65,105.65,143135230850,107.34,107.34,143135230850 +아이비젼웍스,469750,2,1507,2,205,15.75,25894151,17498756,33936481,25894151,15.75,147.98,76.30,76.30,38027861124,74.36,74.36,38027861124 +KD,044180,3,670,2,104,18.37,17075070,3574524,26717799,17075070,18.37,477.69,63.91,63.91,11545229812,64.50,64.50,11545229812 +이엠앤아이,083470,4,1144,2,176,18.18,11911496,1980993,21340329,11911496,18.18,601.29,55.82,55.82,13730588766,56.24,56.24,13730588766 +아센디오,012170,5,2335,2,330,16.46,6160355,5965995,10873743,6160355,16.46,103.26,56.65,56.65,14264989076,56.18,56.18,14264989076 +TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,2499365,8120534,6500000,2499365,2.71,30.78,38.45,38.45,25407412889,38.25,38.25,25407412889 +HANARO 유럽방산,0082F0,7,9940,2,30,0.30,262299,194638,900000,262299,0.30,134.76,29.14,29.14,2605199726,29.12,29.12,2605199726 +SOL 한국원자력SMR,0092B0,8,10210,2,230,2.30,433455,851495,1550000,433455,2.30,50.91,27.96,27.96,4399144851,27.80,27.80,4399144851 +코아스,071950,9,12230,2,960,8.52,807016,173575,3290720,807016,8.52,464.94,24.52,24.52,10888825240,27.06,27.06,10888825240 +PS일렉트로닉스,332570,10,4390,2,330,8.13,10815839,5033470,43199758,10815839,8.13,214.88,25.04,25.04,47721784005,25.16,25.16,47721784005 +비츠로시스,054220,11,464,1,107,29.97,14155426,351338,59953081,14155426,29.97,4029.01,23.61,23.61,6335282819,22.77,22.77,6335282819 +KODEX 코스닥150선물인버스,251340,12,3425,5,-85,-2.42,15784305,25388556,70100000,15784305,-2.42,62.17,22.52,22.52,54365636751,22.64,22.64,54365636751 +KODEX 200선물인버스2X,252670,13,1295,5,-26,-1.97,221503470,325873152,1190300000,221503470,-1.97,67.97,18.61,18.61,288401738596,18.71,18.71,288401738596 +인스웨이브,450520,14,4360,2,510,13.25,2833896,546016,14704578,2833896,13.25,519.01,19.27,19.27,11993747322,18.71,18.71,11993747322 +애드포러스,397810,15,13530,5,-400,-2.87,884081,14860389,5144190,884081,-2.87,5.95,17.19,17.19,12137874140,17.44,17.44,12137874140 +한라캐스트,125490,16,5200,5,-20,-0.38,6201109,5935302,36502352,6201109,-0.38,104.48,16.99,16.99,32880650255,17.32,17.32,32880650255 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7350,5,-150,-2.00,496518,676580,3000000,496518,-2.00,73.39,16.55,16.55,3673118780,16.66,16.66,3673118780 +미투온,201490,18,6210,2,440,7.63,5092080,4050046,30390092,5092080,7.63,125.73,16.76,16.76,31413789725,16.65,16.65,31413789725 +그린리소스,402490,19,11260,2,1200,11.93,1288051,3516527,8279444,1288051,11.93,36.63,15.56,15.56,14831457590,15.91,15.91,14831457590 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,30600,5,-655,-2.10,142761,105734,1000000,142761,-2.10,135.02,14.28,14.28,4536186512,14.82,14.82,4536186512 +이브이첨단소재,131400,21,2365,2,75,3.28,8243031,10700414,59589882,8243031,3.28,77.03,13.83,13.83,20519784841,14.56,14.56,20519784841 +제놀루션,225220,22,2555,2,220,9.42,2675770,274891,19190021,2675770,9.42,973.39,13.94,13.94,7066913447,14.41,14.41,7066913447 +애니플러스,310200,23,5340,5,-50,-0.93,6984656,2995645,51419896,6984656,-0.93,233.16,13.58,13.58,38764291545,14.12,14.12,38764291545 +로보티즈,108490,24,98200,2,13800,16.35,1931896,892556,13220560,1931896,16.35,216.45,14.61,14.61,183025395600,14.10,14.10,183025395600 +보성파워텍,006910,25,4040,5,-25,-0.62,6770546,18203968,49129824,6770546,-0.62,37.19,13.78,13.78,27426895744,13.82,13.82,27426895744 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7335,5,-150,-2.00,682951,1482964,5000000,682951,-2.00,46.05,13.66,13.66,5044772060,13.76,13.76,5044772060 +iMBC,052220,27,4070,5,-65,-1.57,3032362,37430448,23000000,3032362,-1.57,8.10,13.18,13.18,12554401802,13.41,13.41,12554401802 +다날,064260,28,8200,2,510,6.63,8594004,22199428,68949040,8594004,6.63,38.71,12.46,12.46,70536981720,12.48,12.48,70536981720 +KS인더스트리,101000,29,2140,2,373,21.11,3978338,559957,33446802,3978338,21.11,710.47,11.89,11.89,8340844628,11.65,11.65,8340844628 +TIGER 200 헬스케어,227540,30,19550,2,115,0.59,326647,59507,2900000,326647,0.59,548.92,11.26,11.26,6391053957,11.27,11.27,6391053957 diff --git a/top30/20250825/top30-atvtr-20250825-112001.csv b/top30/20250825/top30-atvtr-20250825-112001.csv new file mode 100644 index 000000000000..c44f43a84d4e --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12080,5,-2920,-19.47,11890334,0,11038777,11890334,-19.47,0.00,107.71,107.71,145880607210,109.40,109.40,145880607210 +아이비젼웍스,469750,2,1495,2,193,14.82,26782997,17498756,33936481,26782997,14.82,153.06,78.92,78.92,39360016988,77.58,77.58,39360016988 +KD,044180,3,696,2,130,22.97,18291192,3574524,26717799,18291192,22.97,511.71,68.46,68.46,12380964864,66.58,66.58,12380964864 +아센디오,012170,4,2305,2,300,14.96,6239241,5965995,10873743,6239241,14.96,104.58,57.38,57.38,14448277711,57.65,57.65,14448277711 +이엠앤아이,083470,5,1145,2,177,18.29,12116850,1980993,21340329,12116850,18.29,611.66,56.78,56.78,13965797875,57.16,57.16,13965797875 +TIGER 코리아원자력,0091P0,6,10200,2,250,2.51,2587395,8120534,6500000,2587395,2.51,31.86,39.81,39.81,26306689907,39.68,39.68,26306689907 +HANARO 유럽방산,0082F0,7,9940,2,30,0.30,262299,194638,900000,262299,0.30,134.76,29.14,29.14,2605199726,29.12,29.12,2605199726 +SOL 한국원자력SMR,0092B0,8,10185,2,205,2.05,443493,851495,1550000,443493,2.05,52.08,28.61,28.61,4501443095,28.51,28.51,4501443095 +코아스,071950,9,12310,2,1040,9.23,810700,173575,3290720,810700,9.23,467.06,24.64,24.64,10934006820,26.99,26.99,10934006820 +PS일렉트로닉스,332570,10,4400,2,340,8.37,10858247,5033470,43199758,10858247,8.37,215.72,25.13,25.13,47908468577,25.20,25.20,47908468577 +인스웨이브,450520,11,4040,2,190,4.94,3260620,546016,14704578,3260620,4.94,597.17,22.17,22.17,13780213893,23.20,23.20,13780213893 +비츠로시스,054220,12,464,1,107,29.97,14156290,351338,59953081,14156290,29.97,4029.25,23.61,23.61,6335683715,22.78,22.78,6335683715 +KODEX 코스닥150선물인버스,251340,13,3430,5,-80,-2.28,15848510,25388556,70100000,15848510,-2.28,62.42,22.61,22.61,54585640286,22.70,22.70,54585640286 +KODEX 200선물인버스2X,252670,14,1295,5,-26,-1.97,227510136,325873152,1190300000,227510136,-1.97,69.82,19.11,19.11,296181090044,19.21,19.21,296181090044 +한라캐스트,125490,15,5200,5,-20,-0.38,6328389,5935302,36502352,6328389,-0.38,106.62,17.34,17.34,33542725320,17.67,17.67,33542725320 +애드포러스,397810,16,13560,5,-370,-2.66,895044,14860389,5144190,895044,-2.66,6.02,17.40,17.40,12286141850,17.61,17.61,12286141850 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7350,5,-150,-2.00,502550,676580,3000000,502550,-2.00,74.28,16.75,16.75,3717466065,16.86,16.86,3717466065 +미투온,201490,18,6200,2,430,7.45,5146357,4050046,30390092,5146357,7.45,127.07,16.93,16.93,31751095275,16.85,16.85,31751095275 +그린리소스,402490,19,11040,2,980,9.74,1318309,3516527,8279444,1318309,9.74,37.49,15.92,15.92,15170106845,16.60,16.60,15170106845 +이브이첨단소재,131400,20,2355,2,65,2.84,8290796,10700414,59589882,8290796,2.84,77.48,13.91,13.91,20632561965,14.70,14.70,20632561965 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,31000,5,-255,-0.82,142773,105734,1000000,142773,-0.82,135.03,14.28,14.28,4536558017,14.63,14.63,4536558017 +로보티즈,108490,22,98900,2,14500,17.18,2002083,892556,13220560,2002083,17.18,224.31,15.14,15.14,189942583600,14.53,14.53,189942583600 +제놀루션,225220,23,2560,2,225,9.64,2696614,274891,19190021,2696614,9.64,980.98,14.05,14.05,7120245107,14.49,14.49,7120245107 +보성파워텍,006910,24,4025,5,-40,-0.98,6987346,18203968,49129824,6987346,-0.98,38.38,14.22,14.22,28298954685,14.31,14.31,28298954685 +애니플러스,310200,25,5360,5,-30,-0.56,7036823,2995645,51419896,7036823,-0.56,234.90,13.69,13.69,39044377445,14.17,14.17,39044377445 +iMBC,052220,26,4055,5,-80,-1.93,3140139,37430448,23000000,3140139,-1.93,8.39,13.65,13.65,12992176447,13.93,13.93,12992176447 +TIGER 200 헬스케어,227540,27,19545,2,110,0.57,400363,59507,2900000,400363,0.57,672.80,13.81,13.81,7832117972,13.82,13.82,7832117972 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7330,5,-155,-2.07,683384,1482964,5000000,683384,-2.07,46.08,13.67,13.67,5047947950,13.77,13.77,5047947950 +다날,064260,29,8200,2,510,6.63,8642838,22199428,68949040,8642838,6.63,38.93,12.54,12.54,70937357300,12.55,12.55,70937357300 +KS인더스트리,101000,30,2160,2,393,22.24,4054442,559957,33446802,4054442,22.24,724.06,12.12,12.12,8504823863,11.77,11.77,8504823863 diff --git a/top30/20250825/top30-atvtr-20250825-113001.csv b/top30/20250825/top30-atvtr-20250825-113001.csv new file mode 100644 index 000000000000..05a3409685f9 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12150,5,-2850,-19.00,12006297,0,11038777,12006297,-19.00,0.00,108.76,108.76,147285480305,109.82,109.82,147285480305 +아이비젼웍스,469750,2,1483,2,181,13.90,27730676,17498756,33936481,27730676,13.90,158.47,81.71,81.71,40766411622,81.00,81.00,40766411622 +KD,044180,3,687,2,121,21.38,20006477,3574524,26717799,20006477,21.38,559.70,74.88,74.88,13576283464,73.96,73.96,13576283464 +아센디오,012170,4,2305,2,300,14.96,6304419,5965995,10873743,6304419,14.96,105.67,57.98,57.98,14598818609,58.25,58.25,14598818609 +이엠앤아이,083470,5,1138,2,170,17.56,12261424,1980993,21340329,12261424,17.56,618.95,57.46,57.46,14130330412,58.18,58.18,14130330412 +TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,2667478,8120534,6500000,2667478,2.71,32.85,41.04,41.04,27124190304,40.83,40.83,27124190304 +SOL 한국원자력SMR,0092B0,7,10200,2,220,2.20,456758,851495,1550000,456758,2.20,53.64,29.47,29.47,4636584385,29.33,29.33,4636584385 +HANARO 유럽방산,0082F0,8,9940,2,30,0.30,262513,194638,900000,262513,0.30,134.87,29.17,29.17,2607326886,29.15,29.15,2607326886 +코아스,071950,9,11790,2,520,4.61,834839,173575,3290720,834839,4.61,480.97,25.37,25.37,11224292530,28.93,28.93,11224292530 +PS일렉트로닉스,332570,10,4405,2,345,8.50,10931380,5033470,43199758,10931380,8.50,217.17,25.30,25.30,48230249752,25.34,25.34,48230249752 +인스웨이브,450520,11,4000,2,150,3.90,3399685,546016,14704578,3399685,3.90,622.63,23.12,23.12,14336702525,24.37,24.37,14336702525 +KODEX 코스닥150선물인버스,251340,12,3425,5,-85,-2.42,15921509,25388556,70100000,15921509,-2.42,62.71,22.71,22.71,54835903146,22.84,22.84,54835903146 +비츠로시스,054220,13,464,1,107,29.97,14169296,351338,59953081,14169296,29.97,4032.95,23.63,23.63,6341718499,22.80,22.80,6341718499 +KODEX 200선물인버스2X,252670,14,1296,5,-25,-1.89,231759048,325873152,1190300000,231759048,-1.89,71.12,19.47,19.47,301686649445,19.56,19.56,301686649445 +애드포러스,397810,15,13500,5,-430,-3.09,912339,14860389,5144190,912339,-3.09,6.14,17.74,17.74,12520248740,18.03,18.03,12520248740 +한라캐스트,125490,16,5200,5,-20,-0.38,6398346,5935302,36502352,6398346,-0.38,107.80,17.53,17.53,33906741085,17.86,17.86,33906741085 +그린리소스,402490,17,10960,2,900,8.95,1366841,3516527,8279444,1366841,8.95,38.87,16.51,16.51,15702315015,17.30,17.30,15702315015 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7350,5,-150,-2.00,507699,676580,3000000,507699,-2.00,75.04,16.92,16.92,3755311295,17.03,17.03,3755311295 +미투온,201490,19,6190,2,420,7.28,5179524,4050046,30390092,5179524,7.28,127.89,17.04,17.04,31956218865,16.99,16.99,31956218865 +TIGER 200 헬스케어,227540,20,19555,2,120,0.62,467955,59507,2900000,467955,0.62,786.39,16.14,16.14,9153724997,16.14,16.14,9153724997 +로보티즈,108490,21,97800,2,13400,15.88,2071696,892556,13220560,2071696,15.88,232.11,15.67,15.67,196781358450,15.22,15.22,196781358450 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10062,2,17,0.17,227621,330375,1500000,227621,0.17,68.90,15.17,15.17,2290313702,15.17,15.17,2290313702 +이브이첨단소재,131400,23,2365,2,75,3.28,8350181,10700414,59589882,8350181,3.28,78.04,14.01,14.01,20772696164,14.74,14.74,20772696164 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,30895,5,-360,-1.15,142778,105734,1000000,142778,-1.15,135.04,14.28,14.28,4536712432,14.68,14.68,4536712432 +제놀루션,225220,25,2580,2,245,10.49,2721000,274891,19190021,2721000,10.49,989.85,14.18,14.18,7182937147,14.51,14.51,7182937147 +보성파워텍,006910,26,4020,5,-45,-1.11,7049765,18203968,49129824,7049765,-1.11,38.73,14.35,14.35,28549865392,14.46,14.46,28549865392 +iMBC,052220,27,4055,5,-80,-1.93,3245744,37430448,23000000,3245744,-1.93,8.67,14.11,14.11,13420106663,14.39,14.39,13420106663 +애니플러스,310200,28,5340,5,-50,-0.93,7087532,2995645,51419896,7087532,-0.93,236.59,13.78,13.78,39315545635,14.32,14.32,39315545635 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7340,5,-145,-1.94,683497,1482964,5000000,683497,-1.94,46.09,13.67,13.67,5048776320,13.76,13.76,5048776320 +케이씨티,089150,30,4060,2,115,2.92,2265705,12825305,17150000,2265705,2.92,17.67,13.21,13.21,9185839293,13.19,13.19,9185839293 diff --git a/top30/20250825/top30-atvtr-20250825-114002.csv b/top30/20250825/top30-atvtr-20250825-114002.csv new file mode 100644 index 000000000000..a7d9ae858f2f --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12020,5,-2980,-19.87,12121603,0,11038777,12121603,-19.87,0.00,109.81,109.81,148679208385,112.05,112.05,148679208385 +아이비젼웍스,469750,2,1472,2,170,13.06,28425850,17498756,33936481,28425850,13.06,162.44,83.76,83.76,41790808862,83.66,83.66,41790808862 +KD,044180,3,683,2,117,20.67,20458423,3574524,26717799,20458423,20.67,572.34,76.57,76.57,13884221365,76.09,76.09,13884221365 +이엠앤아이,083470,4,1136,2,168,17.36,12386620,1980993,21340329,12386620,17.36,625.27,58.04,58.04,14272145535,58.87,58.87,14272145535 +아센디오,012170,5,2385,2,380,18.95,6580737,5965995,10873743,6580737,18.95,110.30,60.52,60.52,15257736012,58.83,58.83,15257736012 +TIGER 코리아원자력,0091P0,6,10195,2,245,2.46,2732089,8120534,6500000,2732089,2.46,33.64,42.03,42.03,27783500879,41.93,41.93,27783500879 +SOL 한국원자력SMR,0092B0,7,10180,2,200,2.00,476494,851495,1550000,476494,2.00,55.96,30.74,30.74,4837950935,30.66,30.66,4837950935 +코아스,071950,8,11670,2,400,3.55,843753,173575,3290720,843753,3.55,486.10,25.64,25.64,11329695430,29.50,29.50,11329695430 +HANARO 유럽방산,0082F0,9,9940,2,30,0.30,262713,194638,900000,262713,0.30,134.98,29.19,29.19,2609314886,29.17,29.17,2609314886 +PS일렉트로닉스,332570,10,4370,2,310,7.64,11286647,5033470,43199758,11286647,7.64,224.23,26.13,26.13,49782906055,26.37,26.37,49782906055 +인스웨이브,450520,11,3975,2,125,3.25,3434741,546016,14704578,3434741,3.25,629.06,23.36,23.36,14476669025,24.77,24.77,14476669025 +KODEX 코스닥150선물인버스,251340,12,3430,5,-80,-2.28,16168646,25388556,70100000,16168646,-2.28,63.68,23.07,23.07,55683506573,23.16,23.16,55683506573 +비츠로시스,054220,13,464,1,107,29.97,14174072,351338,59953081,14174072,29.97,4034.31,23.64,23.64,6343934563,22.80,22.80,6343934563 +KODEX 200선물인버스2X,252670,14,1295,5,-26,-1.97,236671570,325873152,1190300000,236671570,-1.97,72.63,19.88,19.88,308047770530,19.98,19.98,308047770530 +애드포러스,397810,15,13590,5,-340,-2.44,932755,14860389,5144190,932755,-2.44,6.28,18.13,18.13,12796305140,18.30,18.30,12796305140 +한라캐스트,125490,16,5180,5,-40,-0.77,6479570,5935302,36502352,6479570,-0.77,109.17,17.75,17.75,34327592565,18.15,18.15,34327592565 +그린리소스,402490,17,10970,2,910,9.05,1378190,3516527,8279444,1378190,9.05,39.19,16.65,16.65,15826780015,17.43,17.43,15826780015 +TIGER 200 헬스케어,227540,18,19555,2,120,0.62,499486,59507,2900000,499486,0.62,839.37,17.22,17.22,9770156587,17.23,17.23,9770156587 +미투온,201490,19,6170,2,400,6.93,5205264,4050046,30390092,5205264,6.93,128.52,17.13,17.13,32115224740,17.13,17.13,32115224740 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7345,5,-155,-2.07,509055,676580,3000000,509055,-2.07,75.24,16.97,16.97,3765271485,17.09,17.09,3765271485 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10057,2,12,0.12,255646,330375,1500000,255646,0.12,77.38,17.04,17.04,2572256015,17.05,17.05,2572256015 +로보티즈,108490,22,97700,2,13300,15.76,2089845,892556,13220560,2089845,15.76,234.14,15.81,15.81,198556631950,15.37,15.37,198556631950 +이브이첨단소재,131400,23,2360,2,70,3.06,8390919,10700414,59589882,8390919,3.06,78.42,14.08,14.08,20868732348,14.84,14.84,20868732348 +제놀루션,225220,24,2555,2,220,9.42,2734515,274891,19190021,2734515,9.42,994.76,14.25,14.25,7217538517,14.72,14.72,7217538517 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437 +보성파워텍,006910,26,4025,5,-40,-0.98,7126501,18203968,49129824,7126501,-0.98,39.15,14.51,14.51,28858880786,14.59,14.59,28858880786 +애니플러스,310200,27,5330,5,-60,-1.11,7129131,2995645,51419896,7129131,-1.11,237.98,13.86,13.86,39536686575,14.43,14.43,39536686575 +iMBC,052220,28,4080,5,-55,-1.33,3272150,37430448,23000000,3272150,-1.33,8.74,14.23,14.23,13527321528,14.42,14.42,13527321528 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7330,5,-155,-2.07,683518,1482964,5000000,683518,-2.07,46.09,13.67,13.67,5048930250,13.78,13.78,5048930250 +케이씨티,089150,30,4030,2,85,2.15,2290682,12825305,17150000,2290682,2.15,17.86,13.36,13.36,9286670858,13.44,13.44,9286670858 diff --git a/top30/20250825/top30-atvtr-20250825-115001.csv b/top30/20250825/top30-atvtr-20250825-115001.csv new file mode 100644 index 000000000000..327c41d5864c --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11980,5,-3020,-20.13,12205707,0,11038777,12205707,-20.13,0.00,110.57,110.57,149690969760,113.19,113.19,149690969760 +아이비젼웍스,469750,2,1472,2,170,13.06,28838344,17498756,33936481,28838344,13.06,164.80,84.98,84.98,42398483112,84.87,84.87,42398483112 +KD,044180,3,691,2,125,22.08,21130473,3574524,26717799,21130473,22.08,591.14,79.09,79.09,14348936848,77.72,77.72,14348936848 +아센디오,012170,4,2320,2,315,15.71,6794144,5965995,10873743,6794144,15.71,113.88,62.48,62.48,15758996898,62.47,62.47,15758996898 +이엠앤아이,083470,5,1147,2,179,18.49,12491356,1980993,21340329,12491356,18.49,630.56,58.53,58.53,14391173144,58.79,58.79,14391173144 +TIGER 코리아원자력,0091P0,6,10200,2,250,2.51,2789182,8120534,6500000,2789182,2.51,34.35,42.91,42.91,28365856809,42.78,42.78,28365856809 +SOL 한국원자력SMR,0092B0,7,10180,2,200,2.00,480537,851495,1550000,480537,2.00,56.43,31.00,31.00,4879099170,30.92,30.92,4879099170 +HANARO 유럽방산,0082F0,8,9930,2,20,0.20,262718,194638,900000,262718,0.20,134.98,29.19,29.19,2609364546,29.20,29.20,2609364546 +코아스,071950,9,11950,2,680,6.03,853222,173575,3290720,853222,6.03,491.56,25.93,25.93,11440680810,29.09,29.09,11440680810 +PS일렉트로닉스,332570,10,4355,2,295,7.27,11325209,5033470,43199758,11325209,7.27,225.00,26.22,26.22,49950942526,26.55,26.55,49950942526 +인스웨이브,450520,11,3970,2,120,3.12,3468689,546016,14704578,3468689,3.12,635.27,23.59,23.59,14611338755,25.03,25.03,14611338755 +KODEX 코스닥150선물인버스,251340,12,3430,5,-80,-2.28,16273817,25388556,70100000,16273817,-2.28,64.10,23.22,23.22,56044260926,23.31,23.31,56044260926 +비츠로시스,054220,13,464,1,107,29.97,14331513,351338,59953081,14331513,29.97,4079.12,23.90,23.90,6416987187,23.07,23.07,6416987187 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7345,5,-155,-2.07,636570,676580,3000000,636570,-2.07,94.09,21.22,21.22,4701528110,21.34,21.34,4701528110 +KODEX 200선물인버스2X,252670,15,1294,5,-27,-2.04,239475986,325873152,1190300000,239475986,-2.04,73.49,20.12,20.12,311676733030,20.24,20.24,311676733030 +애드포러스,397810,16,13470,5,-460,-3.30,945971,14860389,5144190,945971,-3.30,6.37,18.39,18.39,12974656630,18.72,18.72,12974656630 +한라캐스트,125490,17,5190,5,-30,-0.57,6521889,5935302,36502352,6521889,-0.57,109.88,17.87,17.87,34547366405,18.24,18.24,34547366405 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10055,2,10,0.10,272029,330375,1500000,272029,0.10,82.34,18.14,18.14,2737017748,18.15,18.15,2737017748 +미투온,201490,19,6110,2,340,5.89,5366783,4050046,30390092,5366783,5.89,132.51,17.66,17.66,33105343110,17.83,17.83,33105343110 +그린리소스,402490,20,10970,2,910,9.05,1380760,3516527,8279444,1380760,9.05,39.26,16.68,16.68,15854993045,17.46,17.46,15854993045 +TIGER 200 헬스케어,227540,21,19540,2,105,0.54,504745,59507,2900000,504745,0.54,848.21,17.41,17.41,9872969352,17.42,17.42,9872969352 +iMBC,052220,22,4170,2,35,0.85,3759036,37430448,23000000,3759036,0.85,10.04,16.34,16.34,15548695442,16.21,16.21,15548695442 +로보티즈,108490,23,98600,2,14200,16.82,2117909,892556,13220560,2117909,16.82,237.29,16.02,16.02,201307067050,15.44,15.44,201307067050 +이브이첨단소재,131400,24,2355,2,65,2.84,8419444,10700414,59589882,8419444,2.84,78.68,14.13,14.13,20936013135,14.92,14.92,20936013135 +보성파워텍,006910,25,4020,5,-45,-1.11,7205348,18203968,49129824,7205348,-1.11,39.58,14.67,14.67,29176049032,14.77,14.77,29176049032 +제놀루션,225220,26,2560,2,225,9.64,2746364,274891,19190021,2746364,9.64,999.07,14.31,14.31,7247796412,14.75,14.75,7247796412 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437 +애니플러스,310200,28,5340,5,-50,-0.93,7154809,2995645,51419896,7154809,-0.93,238.84,13.91,13.91,39673805140,14.45,14.45,39673805140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7325,5,-160,-2.14,683682,1482964,5000000,683682,-2.14,46.10,13.67,13.67,5050131900,13.79,13.79,5050131900 +케이씨티,089150,30,4040,2,95,2.41,2315647,12825305,17150000,2315647,2.41,18.06,13.50,13.50,9387269453,13.55,13.55,9387269453 diff --git a/top30/20250825/top30-atvtr-20250825-120002.csv b/top30/20250825/top30-atvtr-20250825-120002.csv new file mode 100644 index 000000000000..e3c02991cbd0 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12060,5,-2940,-19.60,12282852,0,11038777,12282852,-19.60,0.00,111.27,111.27,150620815190,113.14,113.14,150620815190 +아이비젼웍스,469750,2,1461,2,159,12.21,29295790,17498756,33936481,29295790,12.21,167.42,86.33,86.33,43067652845,86.86,86.86,43067652845 +KD,044180,3,694,2,128,22.61,22301551,3574524,26717799,22301551,22.61,623.90,83.47,83.47,15168483604,81.81,81.81,15168483604 +아센디오,012170,4,2325,2,320,15.96,6882320,5965995,10873743,6882320,15.96,115.36,63.29,63.29,15963978513,63.15,63.15,15963978513 +이엠앤아이,083470,5,1140,2,172,17.77,12735054,1980993,21340329,12735054,17.77,642.86,59.68,59.68,14670418193,60.30,60.30,14670418193 +TIGER 코리아원자력,0091P0,6,10195,2,245,2.46,2859748,8120534,6500000,2859748,2.46,35.22,44.00,44.00,29085169133,43.89,43.89,29085169133 +SOL 한국원자력SMR,0092B0,7,10160,2,180,1.80,484644,851495,1550000,484644,1.80,56.92,31.27,31.27,4920865310,31.25,31.25,4920865310 +코아스,071950,8,11770,2,500,4.44,857709,173575,3290720,857709,4.44,494.14,26.06,26.06,11493553330,29.67,29.67,11493553330 +HANARO 유럽방산,0082F0,9,9930,2,20,0.20,262768,194638,900000,262768,0.20,135.00,29.20,29.20,2609861046,29.20,29.20,2609861046 +PS일렉트로닉스,332570,10,4335,2,275,6.77,11590550,5033470,43199758,11590550,6.77,230.27,26.83,26.83,51096952526,27.29,27.29,51096952526 +인스웨이브,450520,11,3995,2,145,3.77,3476566,546016,14704578,3476566,3.77,636.72,23.64,23.64,14642757505,24.93,24.93,14642757505 +KODEX 코스닥150선물인버스,251340,12,3437,5,-73,-2.08,16480124,25388556,70100000,16480124,-2.08,64.91,23.51,23.51,56752918487,23.56,23.56,56752918487 +비츠로시스,054220,13,464,1,107,29.97,14346315,351338,59953081,14346315,29.97,4083.34,23.93,23.93,6423855315,23.09,23.09,6423855315 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7345,5,-155,-2.07,636570,676580,3000000,636570,-2.07,94.09,21.22,21.22,4701528110,21.34,21.34,4701528110 +KODEX 200선물인버스2X,252670,15,1296,5,-25,-1.89,243010637,325873152,1190300000,243010637,-1.89,74.57,20.42,20.42,316255025746,20.50,20.50,316255025746 +iMBC,052220,16,4115,5,-20,-0.48,4402458,37430448,23000000,4402458,-0.48,11.76,19.14,19.14,18226229254,19.26,19.26,18226229254 +애드포러스,397810,17,13510,5,-420,-3.02,952026,14860389,5144190,952026,-3.02,6.41,18.51,18.51,13056373640,18.79,18.79,13056373640 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10057,2,12,0.12,279529,330375,1500000,279529,0.12,84.61,18.64,18.64,2812445248,18.64,18.64,2812445248 +한라캐스트,125490,19,5210,5,-10,-0.19,6566454,5935302,36502352,6566454,-0.19,110.63,17.99,17.99,34779881265,18.29,18.29,34779881265 +미투온,201490,20,6090,2,320,5.55,5474292,4050046,30390092,5474292,5.55,135.17,18.01,18.01,33760451225,18.24,18.24,33760451225 +TIGER 200 헬스케어,227540,21,19545,2,110,0.57,524740,59507,2900000,524740,0.57,881.81,18.09,18.09,10263771627,18.11,18.11,10263771627 +그린리소스,402490,22,10920,2,860,8.55,1397496,3516527,8279444,1397496,8.55,39.74,16.88,16.88,16038876625,17.74,17.74,16038876625 +로보티즈,108490,23,100800,2,16400,19.43,2269517,892556,13220560,2269517,19.43,254.27,17.17,17.17,216425107300,16.24,16.24,216425107300 +보성파워텍,006910,24,4010,5,-55,-1.35,7354808,18203968,49129824,7354808,-1.35,40.40,14.97,14.97,29774850145,15.11,15.11,29774850145 +제놀루션,225220,25,2540,2,205,8.78,2762717,274891,19190021,2762717,8.78,1005.02,14.40,14.40,7289401826,14.95,14.95,7289401826 +이브이첨단소재,131400,26,2360,2,70,3.06,8441913,10700414,59589882,8441913,3.06,78.89,14.17,14.17,20988992823,14.92,14.92,20988992823 +삼화네트웍스,046390,27,1711,2,73,4.46,6443702,13474927,43172933,6443702,4.46,47.82,14.93,14.93,10822201989,14.65,14.65,10822201989 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437 +애니플러스,310200,29,5340,5,-50,-0.93,7194782,2995645,51419896,7194782,-0.93,240.17,13.99,13.99,39887520495,14.53,14.53,39887520495 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7325,5,-160,-2.14,683682,1482964,5000000,683682,-2.14,46.10,13.67,13.67,5050131900,13.79,13.79,5050131900 diff --git a/top30/20250825/top30-atvtr-20250825-121001.csv b/top30/20250825/top30-atvtr-20250825-121001.csv new file mode 100644 index 000000000000..3326f3758d01 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12040,5,-2960,-19.73,12368100,0,11038777,12368100,-19.73,0.00,112.04,112.04,151645971115,114.10,114.10,151645971115 +아이비젼웍스,469750,2,1489,2,187,14.36,30894735,17498756,33936481,30894735,14.36,176.55,91.04,91.04,45455153899,89.95,89.95,45455153899 +KD,044180,3,698,2,132,23.32,22991229,3574524,26717799,22991229,23.32,643.20,86.05,86.05,15651587982,83.93,83.93,15651587982 +아센디오,012170,4,2335,2,330,16.46,6946140,5965995,10873743,6946140,16.46,116.43,63.88,63.88,16112509427,63.46,63.46,16112509427 +이엠앤아이,083470,5,1147,2,179,18.49,12828146,1980993,21340329,12828146,18.49,647.56,60.11,60.11,14776904080,60.37,60.37,14776904080 +TIGER 코리아원자력,0091P0,6,10180,2,230,2.31,2905962,8120534,6500000,2905962,2.31,35.79,44.71,44.71,29556004723,44.67,44.67,29556004723 +SOL 한국원자력SMR,0092B0,7,10155,2,175,1.75,490399,851495,1550000,490399,1.75,57.59,31.64,31.64,4979319415,31.63,31.63,4979319415 +코아스,071950,8,11860,2,590,5.24,860468,173575,3290720,860468,5.24,495.73,26.15,26.15,11526019030,29.53,29.53,11526019030 +HANARO 유럽방산,0082F0,9,9940,2,30,0.30,262769,194638,900000,262769,0.30,135.00,29.20,29.20,2609870986,29.17,29.17,2609870986 +PS일렉트로닉스,332570,10,4325,2,265,6.53,11651923,5033470,43199758,11651923,6.53,231.49,26.97,26.97,51362331996,27.49,27.49,51362331996 +인스웨이브,450520,11,3980,2,130,3.38,3493882,546016,14704578,3493882,3.38,639.89,23.76,23.76,14711767257,25.14,25.14,14711767257 +KODEX 코스닥150선물인버스,251340,12,3440,5,-70,-1.99,16687777,25388556,70100000,16687777,-1.99,65.73,23.81,23.81,57466172133,23.83,23.83,57466172133 +비츠로시스,054220,13,464,1,107,29.97,14398807,351338,59953081,14398807,29.97,4098.28,24.02,24.02,6448211603,23.18,23.18,6448211603 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7355,5,-145,-1.93,636655,676580,3000000,636655,-1.93,94.10,21.22,21.22,4702153325,21.31,21.31,4702153325 +KODEX 200선물인버스2X,252670,15,1296,5,-25,-1.89,245101806,325873152,1190300000,245101806,-1.89,75.21,20.59,20.59,318964563033,20.68,20.68,318964563033 +iMBC,052220,16,4175,2,40,0.97,4599396,37430448,23000000,4599396,0.97,12.29,20.00,20.00,19043492914,19.83,19.83,19043492914 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10057,2,12,0.12,292630,330375,1500000,292630,0.12,88.58,19.51,19.51,2944249308,19.52,19.52,2944249308 +TIGER 200 헬스케어,227540,18,19540,2,105,0.54,550397,59507,2900000,550397,0.54,924.93,18.98,18.98,10765231789,19.00,19.00,10765231789 +애드포러스,397810,19,13540,5,-390,-2.80,957791,14860389,5144190,957791,-2.80,6.45,18.62,18.62,13134296950,18.86,18.86,13134296950 +미투온,201490,20,6100,2,330,5.72,5539671,4050046,30390092,5539671,5.72,136.78,18.23,18.23,34160105360,18.43,18.43,34160105360 +한라캐스트,125490,21,5240,2,20,0.38,6606173,5935302,36502352,6606173,0.38,111.30,18.10,18.10,34987820625,18.29,18.29,34987820625 +그린리소스,402490,22,10810,2,750,7.46,1409539,3516527,8279444,1409539,7.46,40.08,17.02,17.02,16169926485,18.07,18.07,16169926485 +삼화네트웍스,046390,23,1706,2,68,4.15,7613000,13474927,43172933,7613000,4.15,56.50,17.63,17.63,12833737691,17.42,17.42,12833737691 +로보티즈,108490,24,99700,2,15300,18.13,2368049,892556,13220560,2368049,18.13,265.31,17.91,17.91,226326983350,17.17,17.17,226326983350 +보성파워텍,006910,25,4005,5,-60,-1.48,7413316,18203968,49129824,7413316,-1.48,40.72,15.09,15.09,30009250195,15.25,15.25,30009250195 +이브이첨단소재,131400,26,2345,2,55,2.40,8570467,10700414,59589882,8570467,2.40,80.09,14.38,14.38,21290642253,15.24,15.24,21290642253 +제놀루션,225220,27,2570,2,235,10.06,2778210,274891,19190021,2778210,10.06,1010.66,14.48,14.48,7328957290,14.86,14.86,7328957290 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437 +애니플러스,310200,29,5340,5,-50,-0.93,7212223,2995645,51419896,7212223,-0.93,240.76,14.03,14.03,39980663555,14.56,14.56,39980663555 +케이씨티,089150,30,4040,2,95,2.41,2366319,12825305,17150000,2366319,2.41,18.45,13.80,13.80,9591511468,13.84,13.84,9591511468 diff --git a/top30/20250825/top30-atvtr-20250825-122002.csv b/top30/20250825/top30-atvtr-20250825-122002.csv new file mode 100644 index 000000000000..3b1f86b86f2e --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11980,5,-3020,-20.13,12504076,0,11038777,12504076,-20.13,0.00,113.27,113.27,153272104795,115.90,115.90,153272104795 +아이비젼웍스,469750,2,1475,2,173,13.29,31599393,17498756,33936481,31599393,13.29,180.58,93.11,93.11,46500660961,92.90,92.90,46500660961 +KD,044180,3,696,2,130,22.97,23414952,3574524,26717799,23414952,22.97,655.05,87.64,87.64,15946657832,85.76,85.76,15946657832 +아센디오,012170,4,2370,2,365,18.20,7110319,5965995,10873743,7110319,18.20,119.18,65.39,65.39,16500566692,64.03,64.03,16500566692 +이엠앤아이,083470,5,1146,2,178,18.39,12939687,1980993,21340329,12939687,18.39,653.19,60.63,60.63,14905210341,60.95,60.95,14905210341 +TIGER 코리아원자력,0091P0,6,10185,2,235,2.36,2929335,8120534,6500000,2929335,2.36,36.07,45.07,45.07,29793967647,45.00,45.00,29793967647 +SOL 한국원자력SMR,0092B0,7,10150,2,170,1.70,495543,851495,1550000,495543,1.70,58.20,31.97,31.97,5031534950,31.98,31.98,5031534950 +비츠로시스,054220,8,448,2,91,25.49,18923610,351338,59953081,18923610,25.49,5386.16,31.56,31.56,8506063967,31.67,31.67,8506063967 +코아스,071950,9,12240,2,970,8.61,944729,173575,3290720,944729,8.61,544.28,28.71,28.71,12580479855,31.23,31.23,12580479855 +HANARO 유럽방산,0082F0,10,9940,2,30,0.30,262789,194638,900000,262789,0.30,135.01,29.20,29.20,2610069776,29.18,29.18,2610069776 +PS일렉트로닉스,332570,11,4315,2,255,6.28,11697381,5033470,43199758,11697381,6.28,232.39,27.08,27.08,51558953896,27.66,27.66,51558953896 +인스웨이브,450520,12,4010,2,160,4.16,3513627,546016,14704578,3513627,4.16,643.50,23.89,23.89,14791022672,25.08,25.08,14791022672 +KODEX 코스닥150선물인버스,251340,13,3440,5,-70,-1.99,16837962,25388556,70100000,16837962,-1.99,66.32,24.02,24.02,57982448197,24.04,24.04,57982448197 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7365,5,-135,-1.80,655099,676580,3000000,655099,-1.80,96.83,21.84,21.84,4837682990,21.89,21.89,4837682990 +KODEX 200선물인버스2X,252670,15,1297,5,-24,-1.82,248244522,325873152,1190300000,248244522,-1.82,76.18,20.86,20.86,323036951735,20.92,20.92,323036951735 +TIGER 200 헬스케어,227540,16,19535,2,100,0.51,602182,59507,2900000,602182,0.51,1011.95,20.76,20.76,11777368809,20.79,20.79,11777368809 +iMBC,052220,17,4145,2,10,0.24,4760137,37430448,23000000,4760137,0.24,12.72,20.70,20.70,19710711349,20.68,20.68,19710711349 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10055,2,10,0.10,305116,330375,1500000,305116,0.10,92.35,20.34,20.34,3069820215,20.35,20.35,3069820215 +삼화네트웍스,046390,19,1691,2,53,3.24,8209017,13474927,43172933,8209017,3.24,60.92,19.01,19.01,13853438799,18.98,18.98,13853438799 +애드포러스,397810,20,13580,5,-350,-2.51,961635,14860389,5144190,961635,-2.51,6.47,18.69,18.69,13186292970,18.88,18.88,13186292970 +한라캐스트,125490,21,5190,5,-30,-0.57,6659461,5935302,36502352,6659461,-0.57,112.20,18.24,18.24,35265537530,18.61,18.61,35265537530 +그린리소스,402490,22,10730,2,670,6.66,1432610,3516527,8279444,1432610,6.66,40.74,17.30,17.30,16418563055,18.48,18.48,16418563055 +미투온,201490,23,6130,2,360,6.24,5575169,4050046,30390092,5575169,6.24,137.66,18.35,18.35,34377394270,18.45,18.45,34377394270 +로보티즈,108490,24,99400,2,15000,17.77,2416289,892556,13220560,2416289,17.77,270.72,18.28,18.28,231134440200,17.59,17.59,231134440200 +이브이첨단소재,131400,25,2330,2,40,1.75,8696681,10700414,59589882,8696681,1.75,81.27,14.59,14.59,21584425664,15.55,15.55,21584425664 +보성파워텍,006910,26,4010,5,-55,-1.35,7461561,18203968,49129824,7461561,-1.35,40.99,15.19,15.19,30202470305,15.33,15.33,30202470305 +탑코미디어,134580,27,3045,2,360,13.41,7747861,1826627,49294149,7747861,13.41,424.16,15.72,15.72,22422167029,14.94,14.94,22422167029 +제놀루션,225220,28,2570,2,235,10.06,2784576,274891,19190021,2784576,10.06,1012.97,14.51,14.51,7345347335,14.89,14.89,7345347335 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,31005,5,-250,-0.80,142979,105734,1000000,142979,-0.80,135.23,14.30,14.30,4542944437,14.65,14.65,4542944437 +애니플러스,310200,30,5360,5,-30,-0.56,7222675,2995645,51419896,7222675,-0.56,241.11,14.05,14.05,40036585195,14.53,14.53,40036585195 diff --git a/top30/20250825/top30-atvtr-20250825-123002.csv b/top30/20250825/top30-atvtr-20250825-123002.csv new file mode 100644 index 000000000000..b382f48e9949 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11870,5,-3130,-20.87,12655572,0,11038777,12655572,-20.87,0.00,114.65,114.65,155070749500,118.35,118.35,155070749500 +아이비젼웍스,469750,2,1492,2,190,14.59,31995149,17498756,33936481,31995149,14.59,182.84,94.28,94.28,47088992659,93.00,93.00,47088992659 +KD,044180,3,693,2,127,22.44,23728401,3574524,26717799,23728401,22.44,663.82,88.81,88.81,16165061758,87.31,87.31,16165061758 +아센디오,012170,4,2360,2,355,17.71,7187666,5965995,10873743,7187666,17.71,120.48,66.10,66.10,16682761052,65.01,65.01,16682761052 +이엠앤아이,083470,5,1134,2,166,17.15,13007328,1980993,21340329,13007328,17.15,656.61,60.95,60.95,14982329949,61.91,61.91,14982329949 +TIGER 코리아원자력,0091P0,6,10180,2,230,2.31,2950748,8120534,6500000,2950748,2.31,36.34,45.40,45.40,30011956712,45.36,45.36,30011956712 +비츠로시스,054220,7,441,2,84,23.53,20934087,351338,59953081,20934087,23.53,5958.39,34.92,34.92,9393137953,35.53,35.53,9393137953 +코아스,071950,8,12180,2,910,8.07,979357,173575,3290720,979357,8.07,564.23,29.76,29.76,12997967815,32.43,32.43,12997967815 +SOL 한국원자력SMR,0092B0,9,10155,2,175,1.75,498501,851495,1550000,498501,1.75,58.54,32.16,32.16,5061559690,32.16,32.16,5061559690 +HANARO 유럽방산,0082F0,10,9935,2,25,0.25,262896,194638,900000,262896,0.25,135.07,29.21,29.21,2611132826,29.20,29.20,2611132826 +PS일렉트로닉스,332570,11,4430,2,370,9.11,12101778,5033470,43199758,12101778,9.11,240.43,28.01,28.01,53338347046,27.87,27.87,53338347046 +인스웨이브,450520,12,4030,2,180,4.68,3520661,546016,14704578,3520661,4.68,644.79,23.94,23.94,14819268177,25.01,25.01,14819268177 +KODEX 코스닥150선물인버스,251340,13,3427,5,-83,-2.36,17186912,25388556,70100000,17186912,-2.36,67.70,24.52,24.52,59180483501,24.63,24.63,59180483501 +TIGER 200 헬스케어,227540,14,19540,2,105,0.54,660866,59507,2900000,660866,0.54,1110.57,22.79,22.79,12924347364,22.81,22.81,12924347364 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7350,5,-150,-2.00,655117,676580,3000000,655117,-2.00,96.83,21.84,21.84,4837815455,21.94,21.94,4837815455 +KODEX 200선물인버스2X,252670,16,1295,5,-26,-1.97,250363578,325873152,1190300000,250363578,-1.97,76.83,21.03,21.03,325782824311,21.13,21.13,325782824311 +iMBC,052220,17,4150,2,15,0.36,4800795,37430448,23000000,4800795,0.36,12.83,20.87,20.87,19878992495,20.83,20.83,19878992495 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10055,2,10,0.10,305116,330375,1500000,305116,0.10,92.35,20.34,20.34,3069820215,20.35,20.35,3069820215 +삼화네트웍스,046390,19,1679,2,41,2.50,8556526,13474927,43172933,8556526,2.50,63.50,19.82,19.82,14439378034,19.92,19.92,14439378034 +애드포러스,397810,20,13520,5,-410,-2.94,968006,14860389,5144190,968006,-2.94,6.51,18.82,18.82,13272373460,19.08,19.08,13272373460 +미투온,201490,21,6110,2,340,5.89,5618183,4050046,30390092,5618183,5.89,138.72,18.49,18.49,34640561980,18.66,18.66,34640561980 +한라캐스트,125490,22,5220,3,0,0.00,6688022,5935302,36502352,6688022,0.00,112.68,18.32,18.32,35413857905,18.59,18.59,35413857905 +그린리소스,402490,23,10850,2,790,7.85,1444003,3516527,8279444,1444003,7.85,41.06,17.44,17.44,16541338405,18.41,18.41,16541338405 +로보티즈,108490,24,100400,2,16000,18.96,2457531,892556,13220560,2457531,18.96,275.34,18.59,18.59,235269098350,17.72,17.72,235269098350 +탑코미디어,134580,25,3000,2,315,11.73,8882348,1826627,49294149,8882348,11.73,486.27,18.02,18.02,25861426354,17.49,17.49,25861426354 +이브이첨단소재,131400,26,2340,2,50,2.18,8736229,10700414,59589882,8736229,2.18,81.64,14.66,14.66,21676613708,15.55,15.55,21676613708 +보성파워텍,006910,27,4010,5,-55,-1.35,7506891,18203968,49129824,7506891,-1.35,41.24,15.28,15.28,30384216000,15.42,15.42,30384216000 +제놀루션,225220,28,2565,2,230,9.85,2789578,274891,19190021,2789578,9.85,1014.79,14.54,14.54,7358192905,14.95,14.95,7358192905 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,31070,5,-185,-0.59,143082,105734,1000000,143082,-0.59,135.32,14.31,14.31,4546129327,14.63,14.63,4546129327 +애니플러스,310200,30,5350,5,-40,-0.74,7252825,2995645,51419896,7252825,-0.74,242.11,14.11,14.11,40198073230,14.61,14.61,40198073230 diff --git a/top30/20250825/top30-atvtr-20250825-124002.csv b/top30/20250825/top30-atvtr-20250825-124002.csv new file mode 100644 index 000000000000..ec65e510f44e --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11730,5,-3270,-21.80,12857532,0,11038777,12857532,-21.80,0.00,116.48,116.48,157449350760,121.60,121.60,157449350760 +아이비젼웍스,469750,2,1488,2,186,14.29,32255988,17498756,33936481,32255988,14.29,184.33,95.05,95.05,47475830352,94.02,94.02,47475830352 +KD,044180,3,694,2,128,22.61,23975622,3574524,26717799,23975622,22.61,670.74,89.74,89.74,16336936996,88.11,88.11,16336936996 +아센디오,012170,4,2365,2,360,17.96,7317359,5965995,10873743,7317359,17.96,122.65,67.29,67.29,16990461489,66.07,66.07,16990461489 +이엠앤아이,083470,5,1142,2,174,17.98,13087872,1980993,21340329,13087872,17.98,660.67,61.33,61.33,15073737390,61.85,61.85,15073737390 +TIGER 코리아원자력,0091P0,6,10225,2,275,2.76,3010334,8120534,6500000,3010334,2.76,37.07,46.31,46.31,30620317347,46.07,46.07,30620317347 +비츠로시스,054220,7,446,2,89,24.93,21998061,351338,59953081,21998061,24.93,6261.22,36.69,36.69,9864728333,36.89,36.89,9864728333 +코아스,071950,8,12880,2,1610,14.29,1090917,173575,3290720,1090917,14.29,628.50,33.15,33.15,14423361660,34.03,34.03,14423361660 +SOL 한국원자력SMR,0092B0,9,10210,2,230,2.30,501936,851495,1550000,501936,2.30,58.95,32.38,32.38,5096537225,32.20,32.20,5096537225 +PS일렉트로닉스,332570,10,4445,2,385,9.48,13224463,5033470,43199758,13224463,9.48,262.73,30.61,30.61,58360782894,30.39,30.39,58360782894 +HANARO 유럽방산,0082F0,11,9945,2,35,0.35,262941,194638,900000,262941,0.35,135.09,29.22,29.22,2611580151,29.18,29.18,2611580151 +인스웨이브,450520,12,4010,2,160,4.16,3530406,546016,14704578,3530406,4.16,646.58,24.01,24.01,14858375803,25.20,25.20,14858375803 +KODEX 코스닥150선물인버스,251340,13,3427,5,-83,-2.36,17292133,25388556,70100000,17292133,-2.36,68.11,24.67,24.67,59541367545,24.78,24.78,59541367545 +TIGER 200 헬스케어,227540,14,19540,2,105,0.54,690472,59507,2900000,690472,0.54,1160.32,23.81,23.81,13502996619,23.83,23.83,13502996619 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-140,-1.87,655897,676580,3000000,655897,-1.87,96.94,21.86,21.86,4843556005,21.94,21.94,4843556005 +KODEX 200선물인버스2X,252670,16,1296,5,-25,-1.89,253193143,325873152,1190300000,253193143,-1.89,77.70,21.27,21.27,329449552622,21.36,21.36,329449552622 +삼화네트웍스,046390,17,1697,2,59,3.60,9202538,13474927,43172933,9202538,3.60,68.29,21.32,21.32,15539483205,21.21,21.21,15539483205 +iMBC,052220,18,4130,5,-5,-0.12,4856943,37430448,23000000,4856943,-0.12,12.98,21.12,21.12,20110800207,21.17,21.17,20110800207 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10060,2,15,0.15,305629,330375,1500000,305629,0.15,92.51,20.38,20.38,3074978479,20.38,20.38,3074978479 +애드포러스,397810,20,13600,5,-330,-2.37,979432,14860389,5144190,979432,-2.37,6.59,19.04,19.04,13427181525,19.19,19.19,13427181525 +미투온,201490,21,6120,2,350,6.07,5649031,4050046,30390092,5649031,6.07,139.48,18.59,18.59,34829449090,18.73,18.73,34829449090 +한라캐스트,125490,22,5210,5,-10,-0.19,6712193,5935302,36502352,6712193,-0.19,113.09,18.39,18.39,35539439805,18.69,18.69,35539439805 +탑코미디어,134580,23,3015,2,330,12.29,9492089,1826627,49294149,9492089,12.29,519.65,19.26,19.26,27696704417,18.64,18.64,27696704417 +그린리소스,402490,24,10830,2,770,7.65,1448715,3516527,8279444,1448715,7.65,41.20,17.50,17.50,16592332105,18.50,18.50,16592332105 +로보티즈,108490,25,100000,2,15600,18.48,2497293,892556,13220560,2497293,18.48,279.79,18.89,18.89,239264469000,18.10,18.10,239264469000 +이브이첨단소재,131400,26,2345,2,55,2.40,8779168,10700414,59589882,8779168,2.40,82.05,14.73,14.73,21777367783,15.58,15.58,21777367783 +보성파워텍,006910,27,4035,5,-30,-0.74,7598973,18203968,49129824,7598973,-0.74,41.74,15.47,15.47,30753728025,15.51,15.51,30753728025 +제놀루션,225220,28,2550,2,215,9.21,2827358,274891,19190021,2827358,9.21,1028.54,14.73,14.73,7455122435,15.23,15.23,7455122435 +케이씨티,089150,29,4095,2,150,3.80,2593956,12825305,17150000,2593956,3.80,20.23,15.13,15.13,10525857788,14.99,14.99,10525857788 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,31090,5,-165,-0.53,144368,105734,1000000,144368,-0.53,136.54,14.44,14.44,4586111067,14.75,14.75,4586111067 diff --git a/top30/20250825/top30-atvtr-20250825-125002.csv b/top30/20250825/top30-atvtr-20250825-125002.csv new file mode 100644 index 000000000000..54637a82e90f --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12000,5,-3000,-20.00,13050431,0,11038777,13050431,-20.00,0.00,118.22,118.22,159739950540,120.59,120.59,159739950540 +아이비젼웍스,469750,2,1487,2,185,14.21,33125560,17498756,33936481,33125560,14.21,189.30,97.61,97.61,48776293993,96.66,96.66,48776293993 +KD,044180,3,684,2,118,20.85,24572368,3574524,26717799,24572368,20.85,687.43,91.97,91.97,16746163236,91.63,91.63,16746163236 +아센디오,012170,4,2345,2,340,16.96,7403084,5965995,10873743,7403084,16.96,124.09,68.08,68.08,17191102472,67.42,67.42,17191102472 +이엠앤아이,083470,5,1130,2,162,16.74,13188528,1980993,21340329,13188528,16.74,665.75,61.80,61.80,15187534381,62.98,62.98,15187534381 +TIGER 코리아원자력,0091P0,6,10255,2,305,3.07,3110744,8120534,6500000,3110744,3.07,38.31,47.86,47.86,31650045859,47.48,47.48,31650045859 +비츠로시스,054220,7,450,2,93,26.05,23277510,351338,59953081,23277510,26.05,6625.39,38.83,38.83,10438869628,38.69,38.69,10438869628 +코아스,071950,8,12490,2,1220,10.83,1181305,173575,3290720,1181305,10.83,680.57,35.90,35.90,15592326970,37.94,37.94,15592326970 +SOL 한국원자력SMR,0092B0,9,10225,2,245,2.45,507211,851495,1550000,507211,2.45,59.57,32.72,32.72,5150556735,32.50,32.50,5150556735 +PS일렉트로닉스,332570,10,4430,2,370,9.11,13713929,5033470,43199758,13713929,9.11,272.45,31.75,31.75,60543184189,31.64,31.64,60543184189 +HANARO 유럽방산,0082F0,11,9945,2,35,0.35,262941,194638,900000,262941,0.35,135.09,29.22,29.22,2611580151,29.18,29.18,2611580151 +TIGER 200 헬스케어,227540,12,19540,2,105,0.54,750550,59507,2900000,750550,0.54,1261.28,25.88,25.88,14677220989,25.90,25.90,14677220989 +인스웨이브,450520,13,4005,2,155,4.03,3542122,546016,14704578,3542122,4.03,648.72,24.09,24.09,14905273318,25.31,25.31,14905273318 +KODEX 코스닥150선물인버스,251340,14,3427,5,-83,-2.36,17421997,25388556,70100000,17421997,-2.36,68.62,24.85,24.85,59986703136,24.97,24.97,59986703136 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7330,5,-170,-2.27,677515,676580,3000000,677515,-2.27,100.14,22.58,22.58,5002201825,22.75,22.75,5002201825 +KODEX 200선물인버스2X,252670,16,1292,5,-29,-2.20,262374004,325873152,1190300000,262374004,-2.20,80.51,22.04,22.04,341319270128,22.19,22.19,341319270128 +삼화네트웍스,046390,17,1697,2,59,3.60,9364526,13474927,43172933,9364526,3.60,69.50,21.69,21.69,15815318591,21.59,21.59,15815318591 +iMBC,052220,18,4110,5,-25,-0.60,4895503,37430448,23000000,4895503,-0.60,13.08,21.28,21.28,20269543917,21.44,21.44,20269543917 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10060,2,15,0.15,305674,330375,1500000,305674,0.15,92.52,20.38,20.38,3075431009,20.38,20.38,3075431009 +탑코미디어,134580,20,3005,2,320,11.92,10254111,1826627,49294149,10254111,11.92,561.37,20.80,20.80,30007280100,20.26,20.26,30007280100 +애드포러스,397810,21,13560,5,-370,-2.66,1018502,14860389,5144190,1018502,-2.66,6.85,19.80,19.80,13961577555,20.02,20.02,13961577555 +미투온,201490,22,6110,2,340,5.89,5737466,4050046,30390092,5737466,5.89,141.66,18.88,18.88,35367793905,19.05,19.05,35367793905 +한라캐스트,125490,23,5200,5,-20,-0.38,6728135,5935302,36502352,6728135,-0.38,113.36,18.43,18.43,35622403115,18.77,18.77,35622403115 +그린리소스,402490,24,10800,2,740,7.36,1453552,3516527,8279444,1453552,7.36,41.33,17.56,17.56,16644688995,18.61,18.61,16644688995 +로보티즈,108490,25,100900,2,16500,19.55,2525086,892556,13220560,2525086,19.55,282.91,19.10,19.10,242050077750,18.15,18.15,242050077750 +케이씨티,089150,26,4050,2,105,2.66,2767340,12825305,17150000,2767340,2.66,21.58,16.14,16.14,11234821203,16.18,16.18,11234821203 +보성파워텍,006910,27,4035,5,-30,-0.74,7692545,18203968,49129824,7692545,-0.74,42.26,15.66,15.66,31131184127,15.70,15.70,31131184127 +이브이첨단소재,131400,28,2365,2,75,3.28,8827448,10700414,59589882,8827448,3.28,82.50,14.81,14.81,21891215358,15.53,15.53,21891215358 +제놀루션,225220,29,2565,2,230,9.85,2832286,274891,19190021,2832286,9.85,1030.33,14.76,14.76,7467683513,15.17,15.17,7467683513 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,31090,5,-165,-0.53,144514,105734,1000000,144514,-0.53,136.68,14.45,14.45,4590650207,14.77,14.77,4590650207 diff --git a/top30/20250825/top30-atvtr-20250825-130002.csv b/top30/20250825/top30-atvtr-20250825-130002.csv new file mode 100644 index 000000000000..ae725eb38069 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11940,5,-3060,-20.40,13217025,0,11038777,13217025,-20.40,0.00,119.73,119.73,161737152295,122.71,122.71,161737152295 +아이비젼웍스,469750,2,1484,2,182,13.98,33685704,17498756,33936481,33685704,13.98,192.50,99.26,99.26,49614052263,98.52,98.52,49614052263 +KD,044180,3,683,2,117,20.67,24829527,3574524,26717799,24829527,20.67,694.62,92.93,92.93,16923321124,92.74,92.74,16923321124 +아센디오,012170,4,2350,2,345,17.21,7466927,5965995,10873743,7466927,17.21,125.16,68.67,68.67,17341373307,67.86,67.86,17341373307 +이엠앤아이,083470,5,1129,2,161,16.63,13292170,1980993,21340329,13292170,16.63,670.99,62.29,62.29,15304361216,63.52,63.52,15304361216 +TIGER 코리아원자력,0091P0,6,10260,2,310,3.12,3203649,8120534,6500000,3203649,3.12,39.45,49.29,49.29,32603625390,48.89,48.89,32603625390 +비츠로시스,054220,7,449,2,92,25.77,24203058,351338,59953081,24203058,25.77,6888.82,40.37,40.37,10851291049,40.31,40.31,10851291049 +코아스,071950,8,12570,2,1300,11.54,1215136,173575,3290720,1215136,11.54,700.06,36.93,36.93,16018506960,38.73,38.73,16018506960 +SOL 한국원자력SMR,0092B0,9,10220,2,240,2.40,510340,851495,1550000,510340,2.40,59.93,32.93,32.93,5182572610,32.72,32.72,5182572610 +PS일렉트로닉스,332570,10,4415,2,355,8.74,13837325,5033470,43199758,13837325,8.74,274.91,32.03,32.03,61088480239,32.03,32.03,61088480239 +HANARO 유럽방산,0082F0,11,9945,2,35,0.35,262952,194638,900000,262952,0.35,135.10,29.22,29.22,2611689581,29.18,29.18,2611689581 +TIGER 200 헬스케어,227540,12,19540,2,105,0.54,785680,59507,2900000,785680,0.54,1320.32,27.09,27.09,15363836299,27.11,27.11,15363836299 +KODEX 코스닥150선물인버스,251340,13,3425,5,-85,-2.42,18080381,25388556,70100000,18080381,-2.42,71.21,25.79,25.79,62241648083,25.92,25.92,62241648083 +인스웨이브,450520,14,4015,2,165,4.29,3547497,546016,14704578,3547497,4.29,649.71,24.13,24.13,14926805363,25.28,25.28,14926805363 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7330,5,-170,-2.27,686101,676580,3000000,686101,-2.27,101.41,22.87,22.87,5065100045,23.03,23.03,5065100045 +KODEX 200선물인버스2X,252670,16,1292,5,-29,-2.20,268113554,325873152,1190300000,268113554,-2.20,82.28,22.52,22.52,348729611846,22.68,22.68,348729611846 +삼화네트웍스,046390,17,1688,2,50,3.05,9567146,13474927,43172933,9567146,3.05,71.00,22.16,22.16,16156985908,22.17,22.17,16156985908 +iMBC,052220,18,4120,5,-15,-0.36,4922634,37430448,23000000,4922634,-0.36,13.15,21.40,21.40,20381321447,21.51,21.51,20381321447 +탑코미디어,134580,19,3065,2,380,14.15,10820607,1826627,49294149,10820607,14.15,592.38,21.95,21.95,31726868209,21.00,21.00,31726868209 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10060,2,15,0.15,305719,330375,1500000,305719,0.15,92.54,20.38,20.38,3075883709,20.38,20.38,3075883709 +애드포러스,397810,21,13560,5,-370,-2.66,1023323,14860389,5144190,1023323,-2.66,6.89,19.89,19.89,14026895995,20.11,20.11,14026895995 +미투온,201490,22,6120,2,350,6.07,5782247,4050046,30390092,5782247,6.07,142.77,19.03,19.03,35642238775,19.16,19.16,35642238775 +한라캐스트,125490,23,5190,5,-30,-0.57,6757564,5935302,36502352,6757564,-0.57,113.85,18.51,18.51,35775211695,18.88,18.88,35775211695 +그린리소스,402490,24,10820,2,760,7.55,1456333,3516527,8279444,1456333,7.55,41.41,17.59,17.59,16674714585,18.61,18.61,16674714585 +로보티즈,108490,25,101600,2,17200,20.38,2584078,892556,13220560,2584078,20.38,289.51,19.55,19.55,248016351050,18.46,18.46,248016351050 +케이씨티,089150,26,4065,2,120,3.04,2789890,12825305,17150000,2789890,3.04,21.75,16.27,16.27,11326355898,16.25,16.25,11326355898 +보성파워텍,006910,27,4030,5,-35,-0.86,7742029,18203968,49129824,7742029,-0.86,42.53,15.76,15.76,31330584207,15.82,15.82,31330584207 +TIGER 차이나휴머노이드로봇,0053L0,28,11235,2,90,0.81,786407,450217,5000000,786407,0.81,174.67,15.73,15.73,8874183703,15.80,15.80,8874183703 +이브이첨단소재,131400,29,2360,2,70,3.06,8875725,10700414,59589882,8875725,3.06,82.95,14.89,14.89,22004923914,15.65,15.65,22004923914 +제놀루션,225220,30,2552,2,217,9.29,2836679,274891,19190021,2836679,9.29,1031.93,14.78,14.78,7478905284,15.27,15.27,7478905284 diff --git a/top30/20250825/top30-atvtr-20250825-131002.csv b/top30/20250825/top30-atvtr-20250825-131002.csv new file mode 100644 index 000000000000..8636ff9af6f7 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11920,5,-3080,-20.53,13311205,0,11038777,13311205,-20.53,0.00,120.59,120.59,162855467230,123.77,123.77,162855467230 +아이비젼웍스,469750,2,1479,2,177,13.59,34032708,17498756,33936481,34032708,13.59,194.49,100.28,100.28,50128765891,99.87,99.87,50128765891 +KD,044180,3,685,2,119,21.02,25025401,3574524,26717799,25025401,21.02,700.10,93.67,93.67,17057572913,93.20,93.20,17057572913 +아센디오,012170,4,2335,2,330,16.46,7535765,5965995,10873743,7535765,16.46,126.31,69.30,69.30,17502804434,68.94,68.94,17502804434 +이엠앤아이,083470,5,1129,2,161,16.63,13359620,1980993,21340329,13359620,16.63,674.39,62.60,62.60,15380603083,63.84,63.84,15380603083 +TIGER 코리아원자력,0091P0,6,10240,2,290,2.91,3344959,8120534,6500000,3344959,2.91,41.19,51.46,51.46,34050556786,51.16,51.16,34050556786 +비츠로시스,054220,7,447,2,90,25.21,24633157,351338,59953081,24633157,25.21,7011.24,41.09,41.09,11043600794,41.21,41.21,11043600794 +코아스,071950,8,12200,2,930,8.25,1240031,173575,3290720,1240031,8.25,714.41,37.68,37.68,16325880730,40.67,40.67,16325880730 +SOL 한국원자력SMR,0092B0,9,10200,2,220,2.20,518569,851495,1550000,518569,2.20,60.90,33.46,33.46,5266607602,33.31,33.31,5266607602 +PS일렉트로닉스,332570,10,4410,2,350,8.62,13968792,5033470,43199758,13968792,8.62,277.52,32.34,32.34,61666801240,32.37,32.37,61666801240 +HANARO 유럽방산,0082F0,11,9950,2,40,0.40,263000,194638,900000,263000,0.40,135.12,29.22,29.22,2612167181,29.17,29.17,2612167181 +TIGER 200 헬스케어,227540,12,19540,2,105,0.54,785680,59507,2900000,785680,0.54,1320.32,27.09,27.09,15363836299,27.11,27.11,15363836299 +KODEX 코스닥150선물인버스,251340,13,3430,5,-80,-2.28,18234446,25388556,70100000,18234446,-2.28,71.82,26.01,26.01,62769797091,26.11,26.11,62769797091 +인스웨이브,450520,14,4005,2,155,4.03,3556877,546016,14704578,3556877,4.03,651.42,24.19,24.19,14964360773,25.41,25.41,14964360773 +탑코미디어,134580,15,2905,2,220,8.19,12101253,1826627,49294149,12101253,8.19,662.49,24.55,24.55,35503372499,24.79,24.79,35503372499 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7325,5,-175,-2.33,698903,676580,3000000,698903,-2.33,103.30,23.30,23.30,5158871050,23.48,23.48,5158871050 +삼화네트웍스,046390,17,1661,2,23,1.40,9870982,13474927,43172933,9870982,1.40,73.25,22.86,22.86,16663126049,23.24,23.24,16663126049 +KODEX 200선물인버스2X,252670,18,1291,5,-30,-2.27,273049298,325873152,1190300000,273049298,-2.27,83.79,22.94,22.94,355097352920,23.11,23.11,355097352920 +iMBC,052220,19,4125,5,-10,-0.24,4964817,37430448,23000000,4964817,-0.24,13.26,21.59,21.59,20555009484,21.67,21.67,20555009484 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10065,2,20,0.20,306220,330375,1500000,306220,0.20,92.69,20.41,20.41,3080924394,20.41,20.41,3080924394 +애드포러스,397810,21,13580,5,-350,-2.51,1029148,14860389,5144190,1029148,-2.51,6.93,20.01,20.01,14105743325,20.19,20.19,14105743325 +로보티즈,108490,22,103100,2,18700,22.16,2733903,892556,13220560,2733903,22.16,306.30,20.68,20.68,263380403700,19.32,19.32,263380403700 +미투온,201490,23,6120,2,350,6.07,5798314,4050046,30390092,5798314,6.07,143.17,19.08,19.08,35740484535,19.22,19.22,35740484535 +한라캐스트,125490,24,5180,5,-40,-0.77,6786875,5935302,36502352,6786875,-0.77,114.35,18.59,18.59,35927279755,19.00,19.00,35927279755 +그린리소스,402490,25,10770,2,710,7.06,1460762,3516527,8279444,1460762,7.06,41.54,17.64,17.64,16722536035,18.75,18.75,16722536035 +코닉오토메이션,391710,26,1847,2,360,24.21,7920130,22328,42065086,7920130,24.21,9999.99,18.83,18.83,13722109133,17.66,17.66,13722109133 +케이씨티,089150,27,4100,2,155,3.93,2871520,12825305,17150000,2871520,3.93,22.39,16.74,16.74,11660671432,16.58,16.58,11660671432 +보성파워텍,006910,28,4010,5,-55,-1.35,7832885,18203968,49129824,7832885,-1.35,43.03,15.94,15.94,31695331727,16.09,16.09,31695331727 +TIGER 차이나휴머노이드로봇,0053L0,29,11245,2,100,0.90,798746,450217,5000000,798746,0.90,177.41,15.97,15.97,9012891283,16.03,16.03,9012891283 +이브이첨단소재,131400,30,2355,2,65,2.84,8906399,10700414,59589882,8906399,2.84,83.23,14.95,14.95,22077041346,15.73,15.73,22077041346 diff --git a/top30/20250825/top30-atvtr-20250825-132002.csv b/top30/20250825/top30-atvtr-20250825-132002.csv new file mode 100644 index 000000000000..4128beea3a5b --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11940,5,-3060,-20.40,13370009,0,11038777,13370009,-20.40,0.00,121.12,121.12,163555345615,124.09,124.09,163555345615 +아이비젼웍스,469750,2,1511,2,209,16.05,35957612,17498756,33936481,35957612,16.05,205.49,105.96,105.96,53045493598,103.45,103.45,53045493598 +KD,044180,3,688,2,122,21.55,25318499,3574524,26717799,25318499,21.55,708.30,94.76,94.76,17259711334,93.90,93.90,17259711334 +아센디오,012170,4,2335,2,330,16.46,7572933,5965995,10873743,7572933,16.46,126.93,69.64,69.64,17589364559,69.28,69.28,17589364559 +이엠앤아이,083470,5,1129,2,161,16.63,13495330,1980993,21340329,13495330,16.63,681.24,63.24,63.24,15534381278,64.48,64.48,15534381278 +TIGER 코리아원자력,0091P0,6,10217,2,267,2.68,3424010,8120534,6500000,3424010,2.68,42.16,52.68,52.68,34859757274,52.49,52.49,34859757274 +비츠로시스,054220,7,449,2,92,25.77,25497537,351338,59953081,25497537,25.77,7257.27,42.53,42.53,11426909044,42.45,42.45,11426909044 +코아스,071950,8,12040,2,770,6.83,1260589,173575,3290720,1260589,6.83,726.25,38.31,38.31,16575283755,41.84,41.84,16575283755 +SOL 한국원자력SMR,0092B0,9,10190,2,210,2.10,523941,851495,1550000,523941,2.10,61.53,33.80,33.80,5321417267,33.69,33.69,5321417267 +PS일렉트로닉스,332570,10,4395,2,335,8.25,14061891,5033470,43199758,14061891,8.25,279.37,32.55,32.55,62077899982,32.70,32.70,62077899982 +HANARO 유럽방산,0082F0,11,9950,2,40,0.40,263002,194638,900000,263002,0.40,135.12,29.22,29.22,2612187081,29.17,29.17,2612187081 +TIGER 200 헬스케어,227540,12,19545,2,110,0.57,811751,59507,2900000,811751,0.57,1364.13,27.99,27.99,15873393989,28.01,28.01,15873393989 +탑코미디어,134580,13,2835,2,150,5.59,12710048,1826627,49294149,12710048,5.59,695.82,25.78,25.78,37238536430,26.65,26.65,37238536430 +KODEX 코스닥150선물인버스,251340,14,3432,5,-78,-2.22,18302273,25388556,70100000,18302273,-2.22,72.09,26.11,26.11,63002445110,26.19,26.19,63002445110 +인스웨이브,450520,15,3990,2,140,3.64,3565617,546016,14704578,3565617,3.64,653.02,24.25,24.25,14999276473,25.56,25.56,14999276473 +삼화네트웍스,046390,16,1649,2,11,0.67,10164801,13474927,43172933,10164801,0.67,75.43,23.54,23.54,17147528865,24.09,24.09,17147528865 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7340,5,-160,-2.13,698980,676580,3000000,698980,-2.13,103.31,23.30,23.30,5159435890,23.43,23.43,5159435890 +KODEX 200선물인버스2X,252670,18,1292,5,-29,-2.20,276685754,325873152,1190300000,276685754,-2.20,84.91,23.25,23.25,359795828869,23.40,23.40,359795828869 +코닉오토메이션,391710,19,1868,2,381,25.62,9976417,22328,42065086,9976417,25.62,9999.99,23.72,23.72,17570812432,22.36,22.36,17570812432 +iMBC,052220,20,4095,5,-40,-0.97,5030308,37430448,23000000,5030308,-0.97,13.44,21.87,21.87,20823918489,22.11,22.11,20823918489 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10060,2,15,0.15,306446,330375,1500000,306446,0.15,92.76,20.43,20.43,3083197954,20.43,20.43,3083197954 +애드포러스,397810,22,13560,5,-370,-2.66,1032648,14860389,5144190,1032648,-2.66,6.95,20.07,20.07,14153194885,20.29,20.29,14153194885 +로보티즈,108490,23,102400,2,18000,21.33,2790251,892556,13220560,2790251,21.33,312.61,21.11,21.11,269165642700,19.88,19.88,269165642700 +한라캐스트,125490,24,5160,5,-60,-1.15,6903228,5935302,36502352,6903228,-1.15,116.31,18.91,18.91,36528366410,19.39,19.39,36528366410 +미투온,201490,25,6150,2,380,6.59,5861822,4050046,30390092,5861822,6.59,144.73,19.29,19.29,36131148490,19.33,19.33,36131148490 +그린리소스,402490,26,10910,2,850,8.45,1473683,3516527,8279444,1473683,8.45,41.91,17.80,17.80,16863248225,18.67,18.67,16863248225 +케이씨티,089150,27,4080,2,135,3.42,2921955,12825305,17150000,2921955,3.42,22.78,17.04,17.04,11867318412,16.96,16.96,11867318412 +KODEX 보험,140700,28,11795,2,5,0.04,974520,591071,6000000,974520,0.04,164.87,16.24,16.24,11498367172,16.25,16.25,11498367172 +보성파워텍,006910,29,4015,5,-50,-1.23,7879190,18203968,49129824,7879190,-1.23,43.28,16.04,16.04,31881150026,16.16,16.16,31881150026 +TIGER 차이나휴머노이드로봇,0053L0,30,11245,2,100,0.90,802861,450217,5000000,802861,0.90,178.33,16.06,16.06,9059158463,16.11,16.11,9059158463 diff --git a/top30/20250825/top30-atvtr-20250825-133002.csv b/top30/20250825/top30-atvtr-20250825-133002.csv new file mode 100644 index 000000000000..c20411ad6abb --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12020,5,-2980,-19.87,13593307,0,11038777,13593307,-19.87,0.00,123.14,123.14,166245013530,125.29,125.29,166245013530 +아이비젼웍스,469750,2,1494,2,192,14.75,36775823,17498756,33936481,36775823,14.75,210.16,108.37,108.37,54275620510,107.05,107.05,54275620510 +KD,044180,3,686,2,120,21.20,25480153,3574524,26717799,25480153,21.20,712.83,95.37,95.37,17370300683,94.77,94.77,17370300683 +아센디오,012170,4,2335,2,330,16.46,7605072,5965995,10873743,7605072,16.46,127.47,69.94,69.94,17664446542,69.57,69.57,17664446542 +이엠앤아이,083470,5,1106,2,138,14.26,13726058,1980993,21340329,13726058,14.26,692.89,64.32,64.32,15790089284,66.90,66.90,15790089284 +TIGER 코리아원자력,0091P0,6,10195,2,245,2.46,3534634,8120534,6500000,3534634,2.46,43.53,54.38,54.38,35989248498,54.31,54.31,35989248498 +비츠로시스,054220,7,442,2,85,23.81,25856351,351338,59953081,25856351,23.81,7359.40,43.13,43.13,11586416595,43.72,43.72,11586416595 +코아스,071950,8,11900,2,630,5.59,1285007,173575,3290720,1285007,5.59,740.32,39.05,39.05,16868370815,43.08,43.08,16868370815 +SOL 한국원자력SMR,0092B0,9,10160,2,180,1.80,538499,851495,1550000,538499,1.80,63.24,34.74,34.74,5469344892,34.73,34.73,5469344892 +PS일렉트로닉스,332570,10,4405,2,345,8.50,14138746,5033470,43199758,14138746,8.50,280.89,32.73,32.73,62416359212,32.80,32.80,62416359212 +HANARO 유럽방산,0082F0,11,9970,2,60,0.61,263167,194638,900000,263167,0.61,135.21,29.24,29.24,2613831706,29.13,29.13,2613831706 +TIGER 200 헬스케어,227540,12,19535,2,100,0.51,812061,59507,2900000,812061,0.51,1364.65,28.00,28.00,15879450834,28.03,28.03,15879450834 +탑코미디어,134580,13,2805,2,120,4.47,12957284,1826627,49294149,12957284,4.47,709.36,26.29,26.29,37935798608,27.44,27.44,37935798608 +KODEX 코스닥150선물인버스,251340,14,3435,5,-75,-2.14,18747008,25388556,70100000,18747008,-2.14,73.84,26.74,26.74,64528909412,26.80,26.80,64528909412 +인스웨이브,450520,15,3990,2,140,3.64,3579402,546016,14704578,3579402,3.64,655.55,24.34,24.34,15054311750,25.66,25.66,15054311750 +삼화네트웍스,046390,16,1639,2,1,0.06,10368130,13474927,43172933,10368130,0.06,76.94,24.02,24.02,17480699470,24.70,24.70,17480699470 +코닉오토메이션,391710,17,1853,2,366,24.61,10686114,22328,42065086,10686114,24.61,9999.99,25.40,25.40,18888757817,24.23,24.23,18888757817 +KODEX 200선물인버스2X,252670,18,1295,5,-26,-1.97,280965599,325873152,1190300000,280965599,-1.97,86.22,23.60,23.60,365334536054,23.70,23.70,365334536054 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7350,5,-150,-2.00,699347,676580,3000000,699347,-2.00,103.37,23.31,23.31,5162129835,23.41,23.41,5162129835 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10065,2,20,0.20,336591,330375,1500000,336591,0.20,101.88,22.44,22.44,3386606059,22.43,22.43,3386606059 +iMBC,052220,21,4100,5,-35,-0.85,5107508,37430448,23000000,5107508,-0.85,13.65,22.21,22.21,21140783951,22.42,22.42,21140783951 +애드포러스,397810,22,13550,5,-380,-2.73,1037315,14860389,5144190,1037315,-2.73,6.98,20.16,20.16,14216323035,20.40,20.40,14216323035 +로보티즈,108490,23,102800,2,18400,21.80,2849474,892556,13220560,2849474,21.80,319.25,21.55,21.55,275222177450,20.25,20.25,275222177450 +한라캐스트,125490,24,5120,5,-100,-1.92,7108182,5935302,36502352,7108182,-1.92,119.76,19.47,19.47,37576982135,20.11,20.11,37576982135 +미투온,201490,25,6110,2,340,5.89,5901744,4050046,30390092,5901744,5.89,145.72,19.42,19.42,36376033800,19.59,19.59,36376033800 +그린리소스,402490,26,10920,2,860,8.55,1479377,3516527,8279444,1479377,8.55,42.07,17.87,17.87,16925314715,18.72,18.72,16925314715 +케이씨티,089150,27,4040,2,95,2.41,2999891,12825305,17150000,2999891,2.41,23.39,17.49,17.49,12183692177,17.58,17.58,12183692177 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7330,5,-155,-2.07,837495,1482964,5000000,837495,-2.07,56.47,16.75,16.75,6176535430,16.85,16.85,6176535430 +KODEX 보험,140700,29,11795,2,5,0.04,989500,591071,6000000,989500,0.04,167.41,16.49,16.49,11675056272,16.50,16.50,11675056272 +보성파워텍,006910,30,4010,5,-55,-1.35,7957204,18203968,49129824,7957204,-1.35,43.71,16.20,16.20,32193803478,16.34,16.34,32193803478 diff --git a/top30/20250825/top30-atvtr-20250825-134001.csv b/top30/20250825/top30-atvtr-20250825-134001.csv new file mode 100644 index 000000000000..a508a6d4c4a0 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11950,5,-3050,-20.33,13668521,0,11038777,13668521,-20.33,0.00,123.82,123.82,167142997055,126.71,126.71,167142997055 +아이비젼웍스,469750,2,1502,2,200,15.36,37246729,17498756,33936481,37246729,15.36,212.85,109.75,109.75,54979133653,107.86,107.86,54979133653 +KD,044180,3,678,2,112,19.79,25698140,3574524,26717799,25698140,19.79,718.92,96.18,96.18,17518591200,96.71,96.71,17518591200 +아센디오,012170,4,2340,2,335,16.71,7654640,5965995,10873743,7654640,16.71,128.30,70.40,70.40,17780539837,69.88,69.88,17780539837 +이엠앤아이,083470,5,1100,2,132,13.64,13907972,1980993,21340329,13907972,13.64,702.07,65.17,65.17,15989457093,68.11,68.11,15989457093 +TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,3611633,8120534,6500000,3611633,2.71,44.48,55.56,55.56,36775541788,55.36,55.36,36775541788 +비츠로시스,054220,7,430,2,73,20.45,27683421,351338,59953081,27683421,20.45,7879.43,46.18,46.18,12378634835,48.02,48.02,12378634835 +코아스,071950,8,12020,2,750,6.65,1292260,173575,3290720,1292260,6.65,744.50,39.27,39.27,16955117135,42.87,42.87,16955117135 +SOL 한국원자력SMR,0092B0,9,10190,2,210,2.10,541385,851495,1550000,541385,2.10,63.58,34.93,34.93,5498716262,34.81,34.81,5498716262 +PS일렉트로닉스,332570,10,4365,2,305,7.51,14290726,5033470,43199758,14290726,7.51,283.91,33.08,33.08,63081476538,33.45,33.45,63081476538 +HANARO 유럽방산,0082F0,11,9970,2,60,0.61,263217,194638,900000,263217,0.61,135.23,29.25,29.25,2614330026,29.14,29.14,2614330026 +TIGER 200 헬스케어,227540,12,19530,2,95,0.49,813131,59507,2900000,813131,0.49,1366.45,28.04,28.04,15900357459,28.07,28.07,15900357459 +탑코미디어,134580,13,2805,2,120,4.47,13135738,1826627,49294149,13135738,4.47,719.13,26.65,26.65,38436944388,27.80,27.80,38436944388 +KODEX 코스닥150선물인버스,251340,14,3435,5,-75,-2.14,18840563,25388556,70100000,18840563,-2.14,74.21,26.88,26.88,64849813861,26.93,26.93,64849813861 +인스웨이브,450520,15,3980,2,130,3.38,3600371,546016,14704578,3600371,3.38,659.39,24.48,24.48,15137740130,25.87,25.87,15137740130 +코닉오토메이션,391710,16,1856,2,369,24.82,11353951,22328,42065086,11353951,24.82,9999.99,26.99,26.99,20131209063,25.79,25.79,20131209063 +삼화네트웍스,046390,17,1633,5,-5,-0.31,10502240,13474927,43172933,10502240,-0.31,77.94,24.33,24.33,17699887724,25.11,25.11,17699887724 +KODEX 200선물인버스2X,252670,18,1294,5,-27,-2.04,282957114,325873152,1190300000,282957114,-2.04,86.83,23.77,23.77,367912980054,23.89,23.89,367912980054 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7355,5,-145,-1.93,699870,676580,3000000,699870,-1.93,103.44,23.33,23.33,5165975415,23.41,23.41,5165975415 +iMBC,052220,20,4110,5,-25,-0.60,5158493,37430448,23000000,5158493,-0.60,13.78,22.43,22.43,21349797274,22.59,22.59,21349797274 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10065,2,20,0.20,336710,330375,1500000,336710,0.20,101.92,22.45,22.45,3387803794,22.44,22.44,3387803794 +로보티즈,108490,22,103700,2,19300,22.87,2932635,892556,13220560,2932635,22.87,328.57,22.18,22.18,283821074550,20.70,20.70,283821074550 +애드포러스,397810,23,13560,5,-370,-2.66,1043687,14860389,5144190,1043687,-2.66,7.02,20.29,20.29,14302497895,20.50,20.50,14302497895 +한라캐스트,125490,24,5120,5,-100,-1.92,7165436,5935302,36502352,7165436,-1.92,120.73,19.63,19.63,37870425095,20.26,20.26,37870425095 +그린리소스,402490,25,11110,2,1050,10.44,1624297,3516527,8279444,1624297,10.44,46.19,19.62,19.62,18554579565,20.17,20.17,18554579565 +미투온,201490,26,6100,2,330,5.72,5933975,4050046,30390092,5933975,5.72,146.52,19.53,19.53,36573022800,19.73,19.73,36573022800 +케이씨티,089150,27,4040,2,95,2.41,3041248,12825305,17150000,3041248,2.41,23.71,17.73,17.73,12350935178,17.83,17.83,12350935178 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7335,5,-150,-2.00,840295,1482964,5000000,840295,-2.00,56.66,16.81,16.81,6197073430,16.90,16.90,6197073430 +TIGER 차이나휴머노이드로봇,0053L0,29,11230,2,85,0.76,823492,450217,5000000,823492,0.76,182.91,16.47,16.47,9291103768,16.55,16.55,9291103768 +KODEX 보험,140700,30,11790,3,0,0.00,990628,591071,6000000,990628,0.00,167.60,16.51,16.51,11688358147,16.52,16.52,11688358147 diff --git a/top30/20250825/top30-atvtr-20250825-135002.csv b/top30/20250825/top30-atvtr-20250825-135002.csv new file mode 100644 index 000000000000..4e03bb972978 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11910,5,-3090,-20.60,13757346,0,11038777,13757346,-20.60,0.00,124.63,124.63,168204394265,127.94,127.94,168204394265 +아이비젼웍스,469750,2,1477,2,175,13.44,37899675,17498756,33936481,37899675,13.44,216.58,111.68,111.68,55952895981,111.63,111.63,55952895981 +KD,044180,3,683,2,117,20.67,25943766,3574524,26717799,25943766,20.67,725.80,97.10,97.10,17686722803,96.92,96.92,17686722803 +아센디오,012170,4,2320,2,315,15.71,7716928,5965995,10873743,7716928,15.71,129.35,70.97,70.97,17925266587,71.06,71.06,17925266587 +이엠앤아이,083470,5,1103,2,135,13.95,13992018,1980993,21340329,13992018,13.95,706.31,65.57,65.57,16081949788,68.32,68.32,16081949788 +TIGER 코리아원자력,0091P0,6,10240,2,290,2.91,3723080,8120534,6500000,3723080,2.91,45.85,57.28,57.28,37916440657,56.97,56.97,37916440657 +비츠로시스,054220,7,436,2,79,22.13,28520021,351338,59953081,28520021,22.13,8117.54,47.57,47.57,12741439802,48.74,48.74,12741439802 +코아스,071950,8,12090,2,820,7.28,1312225,173575,3290720,1312225,7.28,756.00,39.88,39.88,17195291875,43.22,43.22,17195291875 +SOL 한국원자력SMR,0092B0,9,10205,2,225,2.25,547094,851495,1550000,547094,2.25,64.25,35.30,35.30,5556978152,35.13,35.13,5556978152 +PS일렉트로닉스,332570,10,4370,2,310,7.64,14445924,5033470,43199758,14445924,7.64,287.00,33.44,33.44,63757123362,33.77,33.77,63757123362 +HANARO 유럽방산,0082F0,11,9970,2,60,0.61,263217,194638,900000,263217,0.61,135.23,29.25,29.25,2614330026,29.14,29.14,2614330026 +TIGER 200 헬스케어,227540,12,19530,2,95,0.49,842246,59507,2900000,842246,0.49,1415.37,29.04,29.04,16469118699,29.08,29.08,16469118699 +탑코미디어,134580,13,2785,2,100,3.72,13366879,1826627,49294149,13366879,3.72,731.78,27.12,27.12,39081123656,28.47,28.47,39081123656 +KODEX 코스닥150선물인버스,251340,14,3430,5,-80,-2.28,18999123,25388556,70100000,18999123,-2.28,74.83,27.10,27.10,65393747936,27.20,27.20,65393747936 +코닉오토메이션,391710,15,1856,2,369,24.82,11597181,22328,42065086,11597181,24.82,9999.99,27.57,27.57,20582355576,26.36,26.36,20582355576 +인스웨이브,450520,16,3990,2,140,3.64,3605640,546016,14704578,3605640,3.64,660.35,24.52,24.52,15158728780,25.84,25.84,15158728780 +삼화네트웍스,046390,17,1612,5,-26,-1.59,10639603,13474927,43172933,10639603,-1.59,78.96,24.64,24.64,17923060672,25.75,25.75,17923060672 +KODEX 200선물인버스2X,252670,18,1292,5,-29,-2.20,285144367,325873152,1190300000,285144367,-2.20,87.50,23.96,23.96,370741897679,24.11,24.11,370741897679 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7340,5,-160,-2.13,699903,676580,3000000,699903,-2.13,103.45,23.33,23.33,5166217810,23.46,23.46,5166217810 +iMBC,052220,20,4090,5,-45,-1.09,5213918,37430448,23000000,5213918,-1.09,13.93,22.67,22.67,21576412421,22.94,22.94,21576412421 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10065,2,20,0.20,338053,330375,1500000,338053,0.20,102.32,22.54,22.54,3401320591,22.53,22.53,3401320591 +로보티즈,108490,22,102900,2,18500,21.92,2989083,892556,13220560,2989083,21.92,334.89,22.61,22.61,289642507750,21.29,21.29,289642507750 +애드포러스,397810,23,13510,5,-420,-3.02,1052548,14860389,5144190,1052548,-3.02,7.08,20.46,20.46,14422259785,20.75,20.75,14422259785 +한라캐스트,125490,24,5080,5,-140,-2.68,7281849,5935302,36502352,7281849,-2.68,122.69,19.95,19.95,38463793040,20.74,20.74,38463793040 +그린리소스,402490,25,11180,2,1120,11.13,1651454,3516527,8279444,1651454,11.13,46.96,19.95,19.95,18855845035,20.37,20.37,18855845035 +미투온,201490,26,6080,2,310,5.37,5965668,4050046,30390092,5965668,5.37,147.30,19.63,19.63,36766273145,19.90,19.90,36766273145 +케이씨티,089150,27,4035,2,90,2.28,3068058,12825305,17150000,3068058,2.28,23.92,17.89,17.89,12459245643,18.00,18.00,12459245643 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7320,5,-165,-2.20,840305,1482964,5000000,840305,-2.20,56.66,16.81,16.81,6197146630,16.93,16.93,6197146630 +TIGER 차이나휴머노이드로봇,0053L0,29,11235,2,90,0.81,827529,450217,5000000,827529,0.81,183.81,16.55,16.55,9336476448,16.62,16.62,9336476448 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4955,5,-220,-4.25,496560,28443,3000000,496560,-4.25,1745.81,16.55,16.55,2460494950,16.55,16.55,2460494950 diff --git a/top30/20250825/top30-atvtr-20250825-140002.csv b/top30/20250825/top30-atvtr-20250825-140002.csv new file mode 100644 index 000000000000..a91472b4ecda --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11870,5,-3130,-20.87,13826838,0,11038777,13826838,-20.87,0.00,125.26,125.26,169029222965,129.00,129.00,169029222965 +아이비젼웍스,469750,2,1476,2,174,13.36,38424893,17498756,33936481,38424893,13.36,219.59,113.23,113.23,56727942422,113.25,113.25,56727942422 +KD,044180,3,685,2,119,21.02,26571007,3574524,26717799,26571007,21.02,743.34,99.45,99.45,18119077936,99.00,99.00,18119077936 +아센디오,012170,4,2320,2,315,15.71,7784735,5965995,10873743,7784735,15.71,130.49,71.59,71.59,18082168252,71.68,71.68,18082168252 +이엠앤아이,083470,5,1093,2,125,12.91,14060018,1980993,21340329,14060018,12.91,709.75,65.88,65.88,16156544736,69.27,69.27,16156544736 +TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,3761256,8120534,6500000,3761256,2.71,46.32,57.87,57.87,38306896024,57.67,57.67,38306896024 +비츠로시스,054220,7,428,2,71,19.89,29186296,351338,59953081,29186296,19.89,8307.18,48.68,48.68,13029634954,50.78,50.78,13029634954 +코아스,071950,8,12070,2,800,7.10,1316375,173575,3290720,1316375,7.10,758.39,40.00,40.00,17245296275,43.42,43.42,17245296275 +SOL 한국원자력SMR,0092B0,9,10195,2,215,2.15,559711,851495,1550000,559711,2.15,65.73,36.11,36.11,5685651337,35.98,35.98,5685651337 +PS일렉트로닉스,332570,10,4415,2,355,8.74,14616305,5033470,43199758,14616305,8.74,290.38,33.83,33.83,64507458173,33.82,33.82,64507458173 +코닉오토메이션,391710,11,1914,2,427,28.72,14788542,22328,42065086,14788542,28.72,9999.99,35.16,35.16,26698825919,33.16,33.16,26698825919 +HANARO 유럽방산,0082F0,12,9965,2,55,0.55,263227,194638,900000,263227,0.55,135.24,29.25,29.25,2614429676,29.15,29.15,2614429676 +TIGER 200 헬스케어,227540,13,19530,2,95,0.49,842246,59507,2900000,842246,0.49,1415.37,29.04,29.04,16469118699,29.08,29.08,16469118699 +탑코미디어,134580,14,2795,2,110,4.10,13460445,1826627,49294149,13460445,4.10,736.90,27.31,27.31,39341308006,28.55,28.55,39341308006 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,19153202,25388556,70100000,19153202,-2.28,75.44,27.32,27.32,65922217278,27.42,27.42,65922217278 +인스웨이브,450520,16,3985,2,135,3.51,3607375,546016,14704578,3607375,3.51,660.67,24.53,24.53,15165652245,25.88,25.88,15165652245 +삼화네트웍스,046390,17,1622,5,-16,-0.98,10741691,13474927,43172933,10741691,-0.98,79.72,24.88,24.88,18088565238,25.83,25.83,18088565238 +KODEX 200선물인버스2X,252670,18,1295,5,-26,-1.97,287542463,325873152,1190300000,287542463,-1.97,88.24,24.16,24.16,373843160350,24.25,24.25,373843160350 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7345,5,-155,-2.07,710870,676580,3000000,710870,-2.07,105.07,23.70,23.70,5246742600,23.81,23.81,5246742600 +iMBC,052220,20,4090,5,-45,-1.09,5265152,37430448,23000000,5265152,-1.09,14.07,22.89,22.89,21785285288,23.16,23.16,21785285288 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10065,2,20,0.20,338082,330375,1500000,338082,0.20,102.33,22.54,22.54,3401612476,22.53,22.53,3401612476 +애드포러스,397810,22,13480,5,-450,-3.23,1087725,14860389,5144190,1087725,-3.23,7.32,21.14,21.14,14896156535,21.48,21.48,14896156535 +로보티즈,108490,23,103300,2,18900,22.39,3018802,892556,13220560,3018802,22.39,338.22,22.83,22.83,292707561850,21.43,21.43,292707561850 +그린리소스,402490,24,10980,2,920,9.15,1675846,3516527,8279444,1675846,9.15,47.66,20.24,20.24,19127132985,21.04,21.04,19127132985 +미투온,201490,25,6040,2,270,4.68,6191220,4050046,30390092,6191220,4.68,152.87,20.37,20.37,38128157890,20.77,20.77,38128157890 +한라캐스트,125490,26,5130,5,-90,-1.72,7363459,5935302,36502352,7363459,-1.72,124.06,20.17,20.17,38879709210,20.76,20.76,38879709210 +스튜디오삼익,415380,27,12900,2,2400,22.86,776990,77783,4054630,776990,22.86,998.92,19.16,19.16,9667868495,18.48,18.48,9667868495 +케이씨티,089150,28,4055,2,110,2.79,3127913,12825305,17150000,3127913,2.79,24.39,18.24,18.24,12700520752,18.26,18.26,12700520752 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,4960,5,-215,-4.15,512688,28443,3000000,512688,-4.15,1802.51,17.09,17.09,2540489830,17.07,17.07,2540489830 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7320,5,-165,-2.20,840314,1482964,5000000,840314,-2.20,56.66,16.81,16.81,6197212518,16.93,16.93,6197212518 diff --git a/top30/20250825/top30-atvtr-20250825-141002.csv b/top30/20250825/top30-atvtr-20250825-141002.csv new file mode 100644 index 000000000000..3077edc9f4af --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11860,5,-3140,-20.93,13907771,0,11038777,13907771,-20.93,0.00,125.99,125.99,169986326945,129.84,129.84,169986326945 +아이비젼웍스,469750,2,1461,2,159,12.21,38827991,17498756,33936481,38827991,12.21,221.89,114.41,114.41,57318825244,115.61,115.61,57318825244 +KD,044180,3,680,2,114,20.14,26884896,3574524,26717799,26884896,20.14,752.13,100.63,100.63,18333228983,100.91,100.91,18333228983 +아센디오,012170,4,2290,2,285,14.21,7894678,5965995,10873743,7894678,14.21,132.33,72.60,72.60,18334583592,73.63,73.63,18334583592 +이엠앤아이,083470,5,1089,2,121,12.50,14238347,1980993,21340329,14238347,12.50,718.75,66.72,66.72,16349864657,70.35,70.35,16349864657 +TIGER 코리아원자력,0091P0,6,10230,2,280,2.81,3840622,8120534,6500000,3840622,2.81,47.30,59.09,59.09,39118245800,58.83,58.83,39118245800 +비츠로시스,054220,7,433,2,76,21.29,30066798,351338,59953081,30066798,21.29,8557.80,50.15,50.15,13408254071,51.65,51.65,13408254071 +코아스,071950,8,11880,2,610,5.41,1332893,173575,3290720,1332893,5.41,767.91,40.50,40.50,17442271035,44.62,44.62,17442271035 +SOL 한국원자력SMR,0092B0,9,10195,2,215,2.15,581552,851495,1550000,581552,2.15,68.30,37.52,37.52,5908320872,37.39,37.39,5908320872 +코닉오토메이션,391710,10,1907,2,420,28.24,15152941,22328,42065086,15152941,28.24,9999.99,36.02,36.02,27395389075,34.15,34.15,27395389075 +PS일렉트로닉스,332570,11,4410,2,350,8.62,14720540,5033470,43199758,14720540,8.62,292.45,34.08,34.08,64968173068,34.10,34.10,64968173068 +스튜디오삼익,415380,12,11730,2,1230,11.71,1202336,77783,4054630,1202336,11.71,1545.76,29.65,29.65,14877881835,31.28,31.28,14877881835 +TIGER 200 헬스케어,227540,13,19527,2,92,0.47,862373,59507,2900000,862373,0.47,1449.20,29.74,29.74,16862198385,29.78,29.78,16862198385 +HANARO 유럽방산,0082F0,14,9950,2,40,0.40,264137,194638,900000,264137,0.40,135.71,29.35,29.35,2623487066,29.30,29.30,2623487066 +탑코미디어,134580,15,2805,2,120,4.47,13518499,1826627,49294149,13518499,4.47,740.08,27.42,27.42,39503700561,28.57,28.57,39503700561 +KODEX 코스닥150선물인버스,251340,16,3425,5,-85,-2.42,19170384,25388556,70100000,19170384,-2.42,75.51,27.35,27.35,65981093159,27.48,27.48,65981093159 +삼화네트웍스,046390,17,1612,5,-26,-1.59,10820079,13474927,43172933,10820079,-1.59,80.30,25.06,25.06,18215417276,26.17,26.17,18215417276 +인스웨이브,450520,18,4020,2,170,4.42,3627338,546016,14704578,3627338,4.42,664.33,24.67,24.67,15245656415,25.79,25.79,15245656415 +KODEX 200선물인버스2X,252670,19,1293,5,-28,-2.12,288551700,325873152,1190300000,288551700,-2.12,88.55,24.24,24.24,375148802538,24.38,24.38,375148802538 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7345,5,-155,-2.07,710871,676580,3000000,710871,-2.07,105.07,23.70,23.70,5246749945,23.81,23.81,5246749945 +iMBC,052220,21,4085,5,-50,-1.21,5323265,37430448,23000000,5323265,-1.21,14.22,23.14,23.14,22022045598,23.44,23.44,22022045598 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10065,2,20,0.20,338139,330375,1500000,338139,0.20,102.35,22.54,22.54,3402186181,22.53,22.53,3402186181 +로보티즈,108490,23,104100,2,19700,23.34,3079793,892556,13220560,3079793,23.34,345.05,23.30,23.30,299034404150,21.73,21.73,299034404150 +애드포러스,397810,24,13480,5,-450,-3.23,1095908,14860389,5144190,1095908,-3.23,7.37,21.30,21.30,15006301835,21.64,21.64,15006301835 +그린리소스,402490,25,11020,2,960,9.54,1711594,3516527,8279444,1711594,9.54,48.67,20.67,20.67,19520517635,21.39,21.39,19520517635 +미투온,201490,26,6020,2,250,4.33,6274179,4050046,30390092,6274179,4.33,154.92,20.65,20.65,38626201635,21.11,21.11,38626201635 +한라캐스트,125490,27,5130,5,-90,-1.72,7405086,5935302,36502352,7405086,-1.72,124.76,20.29,20.29,39093127630,20.88,20.88,39093127630 +케이씨티,089150,28,4045,2,100,2.53,3141838,12825305,17150000,3141838,2.53,24.50,18.32,18.32,12756762212,18.39,18.39,12756762212 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,4950,5,-225,-4.35,534649,28443,3000000,534649,-4.35,1879.72,17.82,17.82,2649196780,17.84,17.84,2649196780 +TIGER 차이나휴머노이드로봇,0053L0,30,11255,2,110,0.99,879882,450217,5000000,879882,0.99,195.44,17.60,17.60,9924213343,17.64,17.64,9924213343 diff --git a/top30/20250825/top30-atvtr-20250825-142002.csv b/top30/20250825/top30-atvtr-20250825-142002.csv new file mode 100644 index 000000000000..f686a6717335 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11810,5,-3190,-21.27,13959628,0,11038777,13959628,-21.27,0.00,126.46,126.46,170599181470,130.86,130.86,170599181470 +아이비젼웍스,469750,2,1461,2,159,12.21,39124351,17498756,33936481,39124351,12.21,223.58,115.29,115.29,57751279836,116.48,116.48,57751279836 +KD,044180,3,695,2,129,22.79,27389899,3574524,26717799,27389899,22.79,766.25,102.52,102.52,18681095127,100.60,100.60,18681095127 +아센디오,012170,4,2250,2,245,12.22,7979992,5965995,10873743,7979992,12.22,133.76,73.39,73.39,18527913421,75.73,75.73,18527913421 +이엠앤아이,083470,5,1143,2,175,18.08,14753360,1980993,21340329,14753360,18.08,744.75,69.13,69.13,16930925019,69.41,69.41,16930925019 +TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,4009390,8120534,6500000,4009390,2.66,49.37,61.68,61.68,40843449746,61.51,61.51,40843449746 +비츠로시스,054220,7,432,2,75,21.01,30664338,351338,59953081,30664338,21.01,8727.87,51.15,51.15,13667926845,52.77,52.77,13667926845 +코아스,071950,8,11800,2,530,4.70,1339606,173575,3290720,1339606,4.70,771.77,40.71,40.71,17521612415,45.12,45.12,17521612415 +SOL 한국원자력SMR,0092B0,9,10180,2,200,2.00,599401,851495,1550000,599401,2.00,70.39,38.67,38.67,6090123129,38.60,38.60,6090123129 +스튜디오삼익,415380,10,11650,2,1150,10.95,1456290,77783,4054630,1456290,10.95,1872.25,35.92,35.92,17896188360,37.89,37.89,17896188360 +코닉오토메이션,391710,11,1894,2,407,27.37,15441133,22328,42065086,15441133,27.37,9999.99,36.71,36.71,27942293526,35.07,35.07,27942293526 +PS일렉트로닉스,332570,12,4390,2,330,8.13,14801355,5033470,43199758,14801355,8.13,294.06,34.26,34.26,65323766162,34.44,34.44,65323766162 +TIGER 200 헬스케어,227540,13,19525,2,90,0.46,863469,59507,2900000,863469,0.46,1451.04,29.77,29.77,16883597020,29.82,29.82,16883597020 +HANARO 유럽방산,0082F0,14,9960,2,50,0.50,265120,194638,900000,265120,0.50,136.21,29.46,29.46,2633277496,29.38,29.38,2633277496 +탑코미디어,134580,15,2780,2,95,3.54,13588174,1826627,49294149,13588174,3.54,743.89,27.57,27.57,39698898606,28.97,28.97,39698898606 +KODEX 코스닥150선물인버스,251340,16,3430,5,-80,-2.28,19180226,25388556,70100000,19180226,-2.28,75.55,27.36,27.36,66014821864,27.46,27.46,66014821864 +삼화네트웍스,046390,17,1602,5,-36,-2.20,10968641,13474927,43172933,10968641,-2.20,81.40,25.41,25.41,18454375074,26.68,26.68,18454375074 +인스웨이브,450520,18,4005,2,155,4.03,3636008,546016,14704578,3636008,4.03,665.92,24.73,24.73,15280424480,25.95,25.95,15280424480 +케이지에이,455180,19,6170,2,1000,19.34,3200721,61538,12094172,3200721,19.34,5201.21,26.46,26.46,18948445700,25.39,25.39,18948445700 +KODEX 200선물인버스2X,252670,20,1295,5,-26,-1.97,291843546,325873152,1190300000,291843546,-1.97,89.56,24.52,24.52,379410826442,24.61,24.61,379410826442 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7350,5,-150,-2.00,718105,676580,3000000,718105,-2.00,106.14,23.94,23.94,5299914610,24.04,24.04,5299914610 +iMBC,052220,22,4075,5,-60,-1.45,5345644,37430448,23000000,5345644,-1.45,14.28,23.24,23.24,22113213868,23.59,23.59,22113213868 +로보티즈,108490,23,103100,2,18700,22.16,3160637,892556,13220560,3160637,22.16,354.11,23.91,23.91,307396456550,22.55,22.55,307396456550 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10065,2,20,0.20,338259,330375,1500000,338259,0.20,102.39,22.55,22.55,3403393981,22.54,22.54,3403393981 +애드포러스,397810,25,13460,5,-470,-3.37,1102339,14860389,5144190,1102339,-3.37,7.42,21.43,21.43,15092923285,21.80,21.80,15092923285 +그린리소스,402490,26,10960,2,900,8.95,1723615,3516527,8279444,1723615,8.95,49.01,20.82,20.82,19652628395,21.66,21.66,19652628395 +미투온,201490,27,6040,2,270,4.68,6302480,4050046,30390092,6302480,4.68,155.62,20.74,20.74,38796719625,21.14,21.14,38796719625 +한라캐스트,125490,28,5120,5,-100,-1.92,7428912,5935302,36502352,7428912,-1.92,125.16,20.35,20.35,39215309115,20.98,20.98,39215309115 +TIGER 차이나휴머노이드로봇,0053L0,29,11185,2,40,0.36,954708,450217,5000000,954708,0.36,212.06,19.09,19.09,10763899106,19.25,19.25,10763899106 +케이씨티,089150,30,4025,2,80,2.03,3170739,12825305,17150000,3170739,2.03,24.72,18.49,18.49,12873420224,18.65,18.65,12873420224 diff --git a/top30/20250825/top30-atvtr-20250825-143001.csv b/top30/20250825/top30-atvtr-20250825-143001.csv new file mode 100644 index 000000000000..d781bf3b5f2c --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11680,5,-3320,-22.13,14107772,0,11038777,14107772,-22.13,0.00,127.80,127.80,172339713255,133.67,133.67,172339713255 +아이비젼웍스,469750,2,1449,2,147,11.29,39465311,17498756,33936481,39465311,11.29,225.53,116.29,116.29,58247256981,118.45,118.45,58247256981 +KD,044180,3,686,2,120,21.20,27749820,3574524,26717799,27749820,21.20,776.32,103.86,103.86,18927986207,103.27,103.27,18927986207 +아센디오,012170,4,2290,2,285,14.21,8055826,5965995,10873743,8055826,14.21,135.03,74.09,74.09,18701784207,75.10,75.10,18701784207 +이엠앤아이,083470,5,1092,2,124,12.81,15238740,1980993,21340329,15238740,12.81,769.25,71.41,71.41,17472124241,74.98,74.98,17472124241 +TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,4220714,8120534,6500000,4220714,2.71,51.98,64.93,64.93,43003120440,64.73,64.73,43003120440 +비츠로시스,054220,7,439,2,82,22.97,31471988,351338,59953081,31471988,22.97,8957.75,52.49,52.49,14021554396,53.27,53.27,14021554396 +코아스,071950,8,11570,2,300,2.66,1356125,173575,3290720,1356125,2.66,781.29,41.21,41.21,17714754825,46.53,46.53,17714754825 +스튜디오삼익,415380,9,11270,2,770,7.33,1650437,77783,4054630,1650437,7.33,2121.85,40.70,40.70,20124083885,44.04,44.04,20124083885 +SOL 한국원자력SMR,0092B0,10,10185,2,205,2.05,603306,851495,1550000,603306,2.05,70.85,38.92,38.92,6129900229,38.83,38.83,6129900229 +코닉오토메이션,391710,11,1927,2,440,29.59,15936990,22328,42065086,15936990,29.59,9999.99,37.89,37.89,28890233613,35.64,35.64,28890233613 +PS일렉트로닉스,332570,12,4380,2,320,7.88,14872678,5033470,43199758,14872678,7.88,295.48,34.43,34.43,65636384109,34.69,34.69,65636384109 +케이지에이,455180,13,6090,2,920,17.79,4267962,61538,12094172,4267962,17.79,6935.49,35.29,35.29,25358034230,34.43,34.43,25358034230 +TIGER 200 헬스케어,227540,14,19515,2,80,0.41,864435,59507,2900000,864435,0.41,1452.66,29.81,29.81,16902448600,29.87,29.87,16902448600 +HANARO 유럽방산,0082F0,15,9970,2,60,0.61,267065,194638,900000,267065,0.61,137.21,29.67,29.67,2652643926,29.56,29.56,2652643926 +탑코미디어,134580,16,2750,2,65,2.42,13721034,1826627,49294149,13721034,2.42,751.17,27.84,27.84,40066128146,29.56,29.56,40066128146 +KODEX 코스닥150선물인버스,251340,17,3435,5,-75,-2.14,19360871,25388556,70100000,19360871,-2.14,76.26,27.62,27.62,66634429954,27.67,27.67,66634429954 +삼화네트웍스,046390,18,1611,5,-27,-1.65,11046114,13474927,43172933,11046114,-1.65,81.98,25.59,25.59,18578988603,26.71,26.71,18578988603 +인스웨이브,450520,19,4020,2,170,4.42,3650839,546016,14704578,3650839,4.42,668.63,24.83,24.83,15340082010,25.95,25.95,15340082010 +KODEX 200선물인버스2X,252670,20,1296,5,-25,-1.89,295443408,325873152,1190300000,295443408,-1.89,90.66,24.82,24.82,384075094331,24.90,24.90,384075094331 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7355,5,-145,-1.93,729038,676580,3000000,729038,-1.93,107.75,24.30,24.30,5380299375,24.38,24.38,5380299375 +iMBC,052220,22,4075,5,-60,-1.45,5378191,37430448,23000000,5378191,-1.45,14.37,23.38,23.38,22245789100,23.74,23.74,22245789100 +로보티즈,108490,23,102100,2,17700,20.97,3206764,892556,13220560,3206764,20.97,359.28,24.26,24.26,312130753500,23.12,23.12,312130753500 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10065,2,20,0.20,338437,330375,1500000,338437,0.20,102.44,22.56,22.56,3405185551,22.55,22.55,3405185551 +애드포러스,397810,25,13490,5,-440,-3.16,1111090,14860389,5144190,1111090,-3.16,7.48,21.60,21.60,15210908385,21.92,21.92,15210908385 +그린리소스,402490,26,10970,2,910,9.05,1738784,3516527,8279444,1738784,9.05,49.45,21.00,21.00,19819576135,21.82,21.82,19819576135 +미투온,201490,27,5990,2,220,3.81,6348594,4050046,30390092,6348594,3.81,156.75,20.89,20.89,39073779175,21.46,21.46,39073779175 +한라캐스트,125490,28,5120,5,-100,-1.92,7458727,5935302,36502352,7458727,-1.92,125.67,20.43,20.43,39367945445,21.06,21.06,39367945445 +TIGER 차이나휴머노이드로봇,0053L0,29,11170,2,25,0.22,1033476,450217,5000000,1033476,0.22,229.55,20.67,20.67,11644510481,20.85,20.85,11644510481 +케이씨티,089150,30,4000,2,55,1.39,3232492,12825305,17150000,3232492,1.39,25.20,18.85,18.85,13120545429,19.13,19.13,13120545429 diff --git a/top30/20250825/top30-atvtr-20250825-144001.csv b/top30/20250825/top30-atvtr-20250825-144001.csv new file mode 100644 index 000000000000..32b42a9acc77 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11710,5,-3290,-21.93,14317911,0,11038777,14317911,-21.93,0.00,129.71,129.71,174791271625,135.22,135.22,174791271625 +아이비젼웍스,469750,2,1438,2,136,10.45,39755073,17498756,33936481,39755073,10.45,227.19,117.15,117.15,58665703187,120.21,120.21,58665703187 +KD,044180,3,717,2,151,26.68,29097282,3574524,26717799,29097282,26.68,814.02,108.91,108.91,19875725413,103.75,103.75,19875725413 +아센디오,012170,4,2260,2,255,12.72,8109850,5965995,10873743,8109850,12.72,135.93,74.58,74.58,18824168562,76.60,76.60,18824168562 +이엠앤아이,083470,5,1089,2,121,12.50,15386366,1980993,21340329,15386366,12.50,776.70,72.10,72.10,17633773135,75.88,75.88,17633773135 +TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,4289145,8120534,6500000,4289145,2.66,52.82,65.99,65.99,43702216997,65.82,65.82,43702216997 +비츠로시스,054220,7,458,2,101,28.29,36726450,351338,59953081,36726450,28.29,9999.99,61.26,61.26,16431334869,59.84,59.84,16431334869 +코아스,071950,8,11310,2,40,0.35,1379843,173575,3290720,1379843,0.35,794.95,41.93,41.93,17984717880,48.32,48.32,17984717880 +스튜디오삼익,415380,9,11200,2,700,6.67,1735255,77783,4054630,1735255,6.67,2230.89,42.80,42.80,21077793735,46.41,46.41,21077793735 +케이지에이,455180,10,5970,2,800,15.47,5447031,61538,12094172,5447031,15.47,8851.49,45.04,45.04,32550686195,45.08,45.08,32550686195 +SOL 한국원자력SMR,0092B0,11,10185,2,205,2.05,603997,851495,1550000,603997,2.05,70.93,38.97,38.97,6136937944,38.87,38.87,6136937944 +코닉오토메이션,391710,12,1933,1,446,29.99,16337079,22328,42065086,16337079,29.99,9999.99,38.84,38.84,29662808088,36.48,36.48,29662808088 +PS일렉트로닉스,332570,13,4355,2,295,7.27,14962848,5033470,43199758,14962848,7.27,297.27,34.64,34.64,66030442062,35.10,35.10,66030442062 +TIGER 200 헬스케어,227540,14,19510,2,75,0.39,898855,59507,2900000,898855,0.39,1510.50,30.99,30.99,17574101745,31.06,31.06,17574101745 +탑코미디어,134580,15,2750,2,65,2.42,13778706,1826627,49294149,13778706,2.42,754.33,27.95,27.95,40224882733,29.67,29.67,40224882733 +HANARO 유럽방산,0082F0,16,9970,2,60,0.61,267170,194638,900000,267170,0.61,137.27,29.69,29.69,2653690776,29.57,29.57,2653690776 +KODEX 코스닥150선물인버스,251340,17,3435,5,-75,-2.14,20185014,25388556,70100000,20185014,-2.14,79.50,28.79,28.79,69465353708,28.85,28.85,69465353708 +삼화네트웍스,046390,18,1610,5,-28,-1.71,11074308,13474927,43172933,11074308,-1.71,82.18,25.65,25.65,18624394838,26.79,26.79,18624394838 +인스웨이브,450520,19,4025,2,175,4.55,3660955,546016,14704578,3660955,4.55,670.48,24.90,24.90,15380703080,25.99,25.99,15380703080 +KODEX 200선물인버스2X,252670,20,1297,5,-24,-1.82,300453733,325873152,1190300000,300453733,-1.82,92.20,25.24,25.24,390570585075,25.30,25.30,390570585075 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7365,5,-135,-1.80,734586,676580,3000000,734586,-1.80,108.57,24.49,24.49,5421133180,24.54,24.54,5421133180 +iMBC,052220,22,4060,5,-75,-1.81,5435687,37430448,23000000,5435687,-1.81,14.52,23.63,23.63,22479334335,24.07,24.07,22479334335 +로보티즈,108490,23,101800,2,17400,20.62,3271677,892556,13220560,3271677,20.62,366.55,24.75,24.75,318745194950,23.68,23.68,318745194950 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10065,2,20,0.20,338440,330375,1500000,338440,0.20,102.44,22.56,22.56,3405215746,22.55,22.55,3405215746 +그린리소스,402490,25,10820,2,760,7.55,1759639,3516527,8279444,1759639,7.55,50.04,21.25,21.25,20046136055,22.38,22.38,20046136055 +TIGER 차이나휴머노이드로봇,0053L0,26,11160,2,15,0.13,1097489,450217,5000000,1097489,0.13,243.77,21.95,21.95,12360255696,22.15,22.15,12360255696 +애드포러스,397810,27,13490,5,-440,-3.16,1119161,14860389,5144190,1119161,-3.16,7.53,21.76,21.76,15319623335,22.08,22.08,15319623335 +미투온,201490,28,6010,2,240,4.16,6374376,4050046,30390092,6374376,4.16,157.39,20.98,20.98,39228404205,21.48,21.48,39228404205 +한라캐스트,125490,29,5100,5,-120,-2.30,7519429,5935302,36502352,7519429,-2.30,126.69,20.60,20.60,39677524205,21.31,21.31,39677524205 +케이씨티,089150,30,3990,2,45,1.14,3274159,12825305,17150000,3274159,1.14,25.53,19.09,19.09,13286924836,19.42,19.42,13286924836 diff --git a/top30/20250825/top30-atvtr-20250825-145002.csv b/top30/20250825/top30-atvtr-20250825-145002.csv new file mode 100644 index 000000000000..8d9983bc3f26 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11590,5,-3410,-22.73,14442622,0,11038777,14442622,-22.73,0.00,130.84,130.84,176241015500,137.75,137.75,176241015500 +아이비젼웍스,469750,2,1442,2,140,10.75,39968159,17498756,33936481,39968159,10.75,228.41,117.77,117.77,58972762446,120.51,120.51,58972762446 +KD,044180,3,716,2,150,26.50,30649680,3574524,26717799,30649680,26.50,857.45,114.72,114.72,20990341585,109.73,109.73,20990341585 +이엠앤아이,083470,4,1086,2,118,12.19,15534831,1980993,21340329,15534831,12.19,784.19,72.80,72.80,17794566865,76.78,76.78,17794566865 +아센디오,012170,5,2410,2,405,20.20,8408210,5965995,10873743,8408210,20.20,140.94,77.33,77.33,19528254629,74.52,74.52,19528254629 +TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,4357706,8120534,6500000,4357706,2.66,53.66,67.04,67.04,44402221226,66.87,66.87,44402221226 +비츠로시스,054220,7,456,2,99,27.73,39906245,351338,59953081,39906245,27.73,9999.99,66.56,66.56,17889749787,65.44,65.44,17889749787 +케이지에이,455180,8,5970,2,800,15.47,6158834,61538,12094172,6158834,15.47,9999.99,50.92,50.92,36842615695,51.03,51.03,36842615695 +코아스,071950,9,11170,5,-100,-0.89,1413598,173575,3290720,1413598,-0.89,814.40,42.96,42.96,18360424910,49.95,49.95,18360424910 +스튜디오삼익,415380,10,11120,2,620,5.90,1849301,77783,4054630,1849301,5.90,2377.51,45.61,45.61,22340227455,49.55,49.55,22340227455 +SOL 한국원자력SMR,0092B0,11,10170,2,190,1.90,609252,851495,1550000,609252,1.90,71.55,39.31,39.31,6190420778,39.27,39.27,6190420778 +코닉오토메이션,391710,12,1933,1,446,29.99,16363872,22328,42065086,16363872,29.99,9999.99,38.90,38.90,29714598957,36.54,36.54,29714598957 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15033938,5033470,43199758,15033938,7.88,298.68,34.80,34.80,66341326996,35.06,35.06,66341326996 +TIGER 200 헬스케어,227540,14,19500,2,65,0.33,899387,59507,2900000,899387,0.33,1511.40,31.01,31.01,17584475755,31.10,31.10,17584475755 +탑코미디어,134580,15,2760,2,75,2.79,13806901,1826627,49294149,13806901,2.79,755.87,28.01,28.01,40302859660,29.62,29.62,40302859660 +HANARO 유럽방산,0082F0,16,9970,2,60,0.61,267181,194638,900000,267181,0.61,137.27,29.69,29.69,2653800446,29.58,29.58,2653800446 +KODEX 코스닥150선물인버스,251340,17,3432,5,-78,-2.22,20481138,25388556,70100000,20481138,-2.22,80.67,29.22,29.22,70482488895,29.30,29.30,70482488895 +삼화네트웍스,046390,18,1610,5,-28,-1.71,11103633,13474927,43172933,11103633,-1.71,82.40,25.72,25.72,18671594828,26.86,26.86,18671594828 +인스웨이브,450520,19,4025,2,175,4.55,3686371,546016,14704578,3686371,4.55,675.14,25.07,25.07,15483282565,26.16,26.16,15483282565 +KODEX 200선물인버스2X,252670,20,1297,5,-24,-1.82,302762866,325873152,1190300000,302762866,-1.82,92.91,25.44,25.44,393563730592,25.49,25.49,393563730592 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7360,5,-140,-1.87,755972,676580,3000000,755972,-1.87,111.73,25.20,25.20,5578484025,25.26,25.26,5578484025 +iMBC,052220,22,4065,5,-70,-1.69,5461633,37430448,23000000,5461633,-1.69,14.59,23.75,23.75,22584718705,24.16,24.16,22584718705 +TIGER 차이나휴머노이드로봇,0053L0,23,11185,2,40,0.36,1193232,450217,5000000,1193232,0.36,265.03,23.86,23.86,13429438781,24.01,24.01,13429438781 +로보티즈,108490,24,101900,2,17500,20.73,3315673,892556,13220560,3315673,20.73,371.48,25.08,25.08,323225448700,23.99,23.99,323225448700 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10060,2,15,0.15,340186,330375,1500000,340186,0.15,102.97,22.68,22.68,3422780506,22.68,22.68,3422780506 +그린리소스,402490,26,10840,2,780,7.75,1782775,3516527,8279444,1782775,7.75,50.70,21.53,21.53,20298568305,22.62,22.62,20298568305 +애드포러스,397810,27,13420,5,-510,-3.66,1138350,14860389,5144190,1138350,-3.66,7.66,22.13,22.13,15577698640,22.56,22.56,15577698640 +미투온,201490,28,5990,2,220,3.81,6423729,4050046,30390092,6423729,3.81,158.61,21.14,21.14,39523733815,21.71,21.71,39523733815 +한라캐스트,125490,29,5100,5,-120,-2.30,7552392,5935302,36502352,7552392,-2.30,127.25,20.69,20.69,39845428025,21.40,21.40,39845428025 +케이씨티,089150,30,3990,2,45,1.14,3301178,12825305,17150000,3301178,1.14,25.74,19.25,19.25,13394535716,19.57,19.57,13394535716 diff --git a/top30/20250825/top30-atvtr-20250825-150002.csv b/top30/20250825/top30-atvtr-20250825-150002.csv new file mode 100644 index 000000000000..ecaef13079d5 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11540,5,-3460,-23.07,14647467,0,11038777,14647467,-23.07,0.00,132.69,132.69,178601515340,140.20,140.20,178601515340 +아이비젼웍스,469750,2,1438,2,136,10.45,40184554,17498756,33936481,40184554,10.45,229.64,118.41,118.41,59285151549,121.48,121.48,59285151549 +KD,044180,3,706,2,140,24.73,31315507,3574524,26717799,31315507,24.73,876.07,117.21,117.21,21460928887,113.77,113.77,21460928887 +아센디오,012170,4,2385,2,380,18.95,9297199,5965995,10873743,9297199,18.95,155.84,85.50,85.50,21686645654,83.62,83.62,21686645654 +이엠앤아이,083470,5,1098,2,130,13.43,15626932,1980993,21340329,15626932,13.43,788.84,73.23,73.23,17894678441,76.37,76.37,17894678441 +비츠로시스,054220,6,462,2,105,29.41,42646146,351338,59953081,42646146,29.41,9999.99,71.13,71.13,19157623861,69.17,69.17,19157623861 +TIGER 코리아원자력,0091P0,7,10200,2,250,2.51,4443052,8120534,6500000,4443052,2.51,54.71,68.35,68.35,45273160659,68.29,68.29,45273160659 +케이지에이,455180,8,5990,2,820,15.86,7075573,61538,12094172,7075573,15.86,9999.99,58.50,58.50,42352032805,58.46,58.46,42352032805 +스튜디오삼익,415380,9,11140,2,640,6.10,1895405,77783,4054630,1895405,6.10,2436.79,46.75,46.75,22854371115,50.60,50.60,22854371115 +코아스,071950,10,11370,2,100,0.89,1428810,173575,3290720,1428810,0.89,823.17,43.42,43.42,18532636650,49.53,49.53,18532636650 +SOL 한국원자력SMR,0092B0,11,10155,2,175,1.75,644365,851495,1550000,644365,1.75,75.67,41.57,41.57,6547203543,41.60,41.60,6547203543 +코닉오토메이션,391710,12,1933,1,446,29.99,16376300,22328,42065086,16376300,29.99,9999.99,38.93,38.93,29738622281,36.57,36.57,29738622281 +PS일렉트로닉스,332570,13,4375,2,315,7.76,15092632,5033470,43199758,15092632,7.76,299.85,34.94,34.94,66597963881,35.24,35.24,66597963881 +TIGER 200 헬스케어,227540,14,19510,2,75,0.39,904445,59507,2900000,904445,0.39,1519.90,31.19,31.19,17683171995,31.25,31.25,17683171995 +탑코미디어,134580,15,2760,2,75,2.79,13843901,1826627,49294149,13843901,2.79,757.89,28.08,28.08,40405271470,29.70,29.70,40405271470 +HANARO 유럽방산,0082F0,16,9960,2,50,0.50,267230,194638,900000,267230,0.50,137.30,29.69,29.69,2654288486,29.61,29.61,2654288486 +KODEX 코스닥150선물인버스,251340,17,3430,5,-80,-2.28,20606262,25388556,70100000,20606262,-2.28,81.16,29.40,29.40,70911711390,29.49,29.49,70911711390 +삼화네트웍스,046390,18,1609,5,-29,-1.77,11175901,13474927,43172933,11175901,-1.77,82.94,25.89,25.89,18787855394,27.05,27.05,18787855394 +인스웨이브,450520,19,4040,2,190,4.94,3695306,546016,14704578,3695306,4.94,676.78,25.13,25.13,15519341910,26.12,26.12,15519341910 +KODEX 200선물인버스2X,252670,20,1294,5,-27,-2.04,306465196,325873152,1190300000,306465196,-2.04,94.04,25.75,25.75,398361518358,25.86,25.86,398361518358 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7350,5,-150,-2.00,767901,676580,3000000,767901,-2.00,113.50,25.60,25.60,5666245280,25.70,25.70,5666245280 +TIGER 차이나휴머노이드로봇,0053L0,22,11195,2,50,0.45,1265224,450217,5000000,1265224,0.45,281.03,25.30,25.30,14235730381,25.43,25.43,14235730381 +iMBC,052220,23,4100,5,-35,-0.85,5553498,37430448,23000000,5553498,-0.85,14.84,24.15,24.15,22959951050,24.35,24.35,22959951050 +로보티즈,108490,24,102100,2,17700,20.97,3336762,892556,13220560,3336762,20.97,373.84,25.24,25.24,325375488450,24.11,24.11,325375488450 +애드포러스,397810,25,13410,5,-520,-3.73,1166870,14860389,5144190,1166870,-3.73,7.85,22.68,22.68,15959303535,23.13,23.13,15959303535 +그린리소스,402490,26,10840,2,780,7.75,1795360,3516527,8279444,1795360,7.75,51.05,21.68,21.68,20435456975,22.77,22.77,20435456975 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10055,2,10,0.10,340237,330375,1500000,340237,0.10,102.99,22.68,22.68,3423293561,22.70,22.70,3423293561 +미투온,201490,28,5990,2,220,3.81,6459833,4050046,30390092,6459833,3.81,159.50,21.26,21.26,39739730030,21.83,21.83,39739730030 +한라캐스트,125490,29,5090,5,-130,-2.49,7575715,5935302,36502352,7575715,-2.49,127.64,20.75,20.75,39964259605,21.51,21.51,39964259605 +디알젬,263690,30,7060,2,1550,28.13,2464983,32204,11325610,2464983,28.13,7654.28,21.76,21.76,16207826125,20.27,20.27,16207826125 diff --git a/top30/20250825/top30-atvtr-20250825-151002.csv b/top30/20250825/top30-atvtr-20250825-151002.csv new file mode 100644 index 000000000000..0f2e27bc93c1 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11560,5,-3440,-22.93,14814283,0,11038777,14814283,-22.93,0.00,134.20,134.20,180519822405,141.46,141.46,180519822405 +아이비젼웍스,469750,2,1437,2,135,10.37,40581246,17498756,33936481,40581246,10.37,231.91,119.58,119.58,59852790547,122.73,122.73,59852790547 +KD,044180,3,685,2,119,21.02,32596824,3574524,26717799,32596824,21.02,911.92,122.00,122.00,22337780839,122.05,122.05,22337780839 +아센디오,012170,4,2405,2,400,19.95,9766868,5965995,10873743,9766868,19.95,163.71,89.82,89.82,22805350672,87.21,87.21,22805350672 +이엠앤아이,083470,5,1095,2,127,13.12,15729834,1980993,21340329,15729834,13.12,794.04,73.71,73.71,18006572832,77.06,77.06,18006572832 +비츠로시스,054220,6,464,1,107,29.97,44985610,351338,59953081,44985610,29.97,9999.99,75.03,75.03,20237720234,72.75,72.75,20237720234 +TIGER 코리아원자력,0091P0,7,10207,2,257,2.58,4542419,8120534,6500000,4542419,2.58,55.94,69.88,69.88,46288391179,69.77,69.77,46288391179 +케이지에이,455180,8,5820,2,650,12.57,7477667,61538,12094172,7477667,12.57,9999.99,61.83,61.83,44713953115,63.52,63.52,44713953115 +스튜디오삼익,415380,9,11050,2,550,5.24,1932905,77783,4054630,1932905,5.24,2485.00,47.67,47.67,23269663285,51.94,51.94,23269663285 +코아스,071950,10,11130,5,-140,-1.24,1438831,173575,3290720,1438831,-1.24,828.94,43.72,43.72,18645660810,50.91,50.91,18645660810 +SOL 한국원자력SMR,0092B0,11,10180,2,200,2.00,654191,851495,1550000,654191,2.00,76.83,42.21,42.21,6647200548,42.13,42.13,6647200548 +코닉오토메이션,391710,12,1933,1,446,29.99,16380754,22328,42065086,16380754,29.99,9999.99,38.94,38.94,29747231863,36.58,36.58,29747231863 +PS일렉트로닉스,332570,13,4375,2,315,7.76,15184006,5033470,43199758,15184006,7.76,301.66,35.15,35.15,66997323179,35.45,35.45,66997323179 +TIGER 200 헬스케어,227540,14,19505,2,70,0.36,941128,59507,2900000,941128,0.36,1581.54,32.45,32.45,18398667850,32.53,32.53,18398667850 +KODEX 코스닥150선물인버스,251340,15,3435,5,-75,-2.14,21508020,25388556,70100000,21508020,-2.14,84.72,30.68,30.68,74009226355,30.74,30.74,74009226355 +탑코미디어,134580,16,2760,2,75,2.79,13884878,1826627,49294149,13884878,2.79,760.14,28.17,28.17,40518465936,29.78,29.78,40518465936 +HANARO 유럽방산,0082F0,17,9955,2,45,0.45,267257,194638,900000,267257,0.45,137.31,29.70,29.70,2654557271,29.63,29.63,2654557271 +삼화네트웍스,046390,18,1604,5,-34,-2.08,11282017,13474927,43172933,11282017,-2.08,83.73,26.13,26.13,18958221079,27.38,27.38,18958221079 +디알젬,263690,19,6470,2,960,17.42,3020225,32204,11325610,3020225,17.42,9378.42,26.67,26.67,19923653700,27.19,27.19,19923653700 +TIGER 차이나휴머노이드로봇,0053L0,20,11175,2,30,0.27,1324400,450217,5000000,1324400,0.27,294.17,26.49,26.49,14897567056,26.66,26.66,14897567056 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7335,5,-165,-2.20,783538,676580,3000000,783538,-2.20,115.81,26.12,26.12,5780961665,26.27,26.27,5780961665 +인스웨이브,450520,22,4050,2,200,5.19,3705825,546016,14704578,3705825,5.19,678.70,25.20,25.20,15561877050,26.13,26.13,15561877050 +KODEX 200선물인버스2X,252670,23,1293,5,-28,-2.12,308833414,325873152,1190300000,308833414,-2.12,94.77,25.95,25.95,401424760782,26.08,26.08,401424760782 +로보티즈,108490,24,100400,2,16000,18.96,3428401,892556,13220560,3428401,18.96,384.11,25.93,25.93,334614036850,25.21,25.21,334614036850 +iMBC,052220,25,4105,5,-30,-0.73,5716685,37430448,23000000,5716685,-0.73,15.27,24.86,24.86,23632765688,25.03,25.03,23632765688 +애드포러스,397810,26,13380,5,-550,-3.95,1188841,14860389,5144190,1188841,-3.95,8.00,23.11,23.11,16253073045,23.61,23.61,16253073045 +이노룰스,296640,27,6110,2,70,1.16,1113452,53810,5178252,1113452,1.16,2069.23,21.50,21.50,7416380435,23.44,23.44,7416380435 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10060,2,15,0.15,342881,330375,1500000,342881,0.15,103.79,22.86,22.86,3449891951,22.86,22.86,3449891951 +그린리소스,402490,29,10850,2,790,7.85,1801873,3516527,8279444,1801873,7.85,51.24,21.76,21.76,20506043865,22.83,22.83,20506043865 +미투온,201490,30,6040,2,270,4.68,6515962,4050046,30390092,6515962,4.68,160.89,21.44,21.44,40077079445,21.83,21.83,40077079445 diff --git a/top30/20250825/top30-atvtr-20250825-152002.csv b/top30/20250825/top30-atvtr-20250825-152002.csv new file mode 100644 index 000000000000..e2c383561014 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740 +KD,044180,2,637,2,71,12.54,34193259,3574524,26717799,34193259,12.54,956.58,127.98,127.98,23363044140,137.27,137.27,23363044140 +아이비젼웍스,469750,3,1431,2,129,9.91,40893625,17498756,33936481,40893625,9.91,233.69,120.50,120.50,60300295045,124.17,124.17,60300295045 +아센디오,012170,4,2330,2,325,16.21,10429711,5965995,10873743,10429711,16.21,174.82,95.92,95.92,24403252514,96.32,96.32,24403252514 +이엠앤아이,083470,5,1090,2,122,12.60,15835037,1980993,21340329,15835037,12.60,799.35,74.20,74.20,18121654924,77.91,77.91,18121654924 +비츠로시스,054220,6,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538 +TIGER 코리아원자력,0091P0,7,10250,2,300,3.02,4626487,8120534,6500000,4626487,3.02,56.97,71.18,71.18,47147422445,70.77,70.77,47147422445 +케이지에이,455180,8,5790,2,620,11.99,7739527,61538,12094172,7739527,11.99,9999.99,63.99,63.99,46224156785,66.01,66.01,46224156785 +스튜디오삼익,415380,9,11100,2,600,5.71,1973181,77783,4054630,1973181,5.71,2536.78,48.66,48.66,23713331230,52.69,52.69,23713331230 +코아스,071950,10,10990,5,-280,-2.48,1455021,173575,3290720,1455021,-2.48,838.27,44.22,44.22,18824638285,52.05,52.05,18824638285 +SOL 한국원자력SMR,0092B0,11,10210,2,230,2.30,670710,851495,1550000,670710,2.30,78.77,43.27,43.27,6815452673,43.07,43.07,6815452673 +코닉오토메이션,391710,12,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805 +PS일렉트로닉스,332570,13,4375,2,315,7.76,15326513,5033470,43199758,15326513,7.76,304.49,35.48,35.48,67620965124,35.78,35.78,67620965124 +TIGER 200 헬스케어,227540,14,19505,2,70,0.36,1031131,59507,2900000,1031131,0.36,1732.79,35.56,35.56,20154176335,35.63,35.63,20154176335 +KODEX 코스닥150선물인버스,251340,15,3435,5,-75,-2.14,21887271,25388556,70100000,21887271,-2.14,86.21,31.22,31.22,75310372560,31.28,31.28,75310372560 +디알젬,263690,16,6430,2,920,16.70,3333040,32204,11325610,3333040,16.70,9999.99,29.43,29.43,21945123845,30.13,30.13,21945123845 +탑코미디어,134580,17,2775,2,90,3.35,13983665,1826627,49294149,13983665,3.35,765.55,28.37,28.37,40791008061,29.82,29.82,40791008061 +HANARO 유럽방산,0082F0,18,9945,2,35,0.35,267576,194638,900000,267576,0.35,137.47,29.73,29.73,2657731476,29.69,29.69,2657731476 +TIGER 차이나휴머노이드로봇,0053L0,19,11210,2,65,0.58,1381251,450217,5000000,1381251,0.58,306.80,27.63,27.63,15534172671,27.71,27.71,15534172671 +삼화네트웍스,046390,20,1609,5,-29,-1.77,11430431,13474927,43172933,11430431,-1.77,84.83,26.48,26.48,19196054737,27.63,27.63,19196054737 +KODEX 200선물인버스2X,252670,21,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7335,5,-165,-2.20,786361,676580,3000000,786361,-2.20,116.23,26.21,26.21,5801682225,26.37,26.37,5801682225 +인스웨이브,450520,23,4035,2,185,4.81,3725977,546016,14704578,3725977,4.81,682.39,25.34,25.34,15643195477,26.37,26.37,15643195477 +로보티즈,108490,24,100700,2,16300,19.31,3480029,892556,13220560,3480029,19.31,389.89,26.32,26.32,339813368450,25.52,25.52,339813368450 +iMBC,052220,25,4120,5,-15,-0.36,5794661,37430448,23000000,5794661,-0.36,15.48,25.19,25.19,23953725690,25.28,25.28,23953725690 +이노룰스,296640,26,6110,2,70,1.16,1140551,53810,5178252,1140551,1.16,2119.59,22.03,22.03,7582703705,23.97,23.97,7582703705 +애드포러스,397810,27,13420,5,-510,-3.66,1210502,14860389,5144190,1210502,-3.66,8.15,23.53,23.53,16543352855,23.96,23.96,16543352855 +그린리소스,402490,28,10790,2,730,7.26,1815305,3516527,8279444,1815305,7.26,51.62,21.93,21.93,20651474035,23.12,23.12,20651474035 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342897,330375,1500000,342897,0.15,103.79,22.86,22.86,3450052916,22.86,22.86,3450052916 +미투온,201490,30,6010,2,240,4.16,6643694,4050046,30390092,6643694,4.16,164.04,21.86,21.86,40846004035,22.36,22.36,40846004035 diff --git a/top30/20250825/top30-atvtr-20250825-153001.csv b/top30/20250825/top30-atvtr-20250825-153001.csv new file mode 100644 index 000000000000..e2c383561014 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740 +KD,044180,2,637,2,71,12.54,34193259,3574524,26717799,34193259,12.54,956.58,127.98,127.98,23363044140,137.27,137.27,23363044140 +아이비젼웍스,469750,3,1431,2,129,9.91,40893625,17498756,33936481,40893625,9.91,233.69,120.50,120.50,60300295045,124.17,124.17,60300295045 +아센디오,012170,4,2330,2,325,16.21,10429711,5965995,10873743,10429711,16.21,174.82,95.92,95.92,24403252514,96.32,96.32,24403252514 +이엠앤아이,083470,5,1090,2,122,12.60,15835037,1980993,21340329,15835037,12.60,799.35,74.20,74.20,18121654924,77.91,77.91,18121654924 +비츠로시스,054220,6,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538 +TIGER 코리아원자력,0091P0,7,10250,2,300,3.02,4626487,8120534,6500000,4626487,3.02,56.97,71.18,71.18,47147422445,70.77,70.77,47147422445 +케이지에이,455180,8,5790,2,620,11.99,7739527,61538,12094172,7739527,11.99,9999.99,63.99,63.99,46224156785,66.01,66.01,46224156785 +스튜디오삼익,415380,9,11100,2,600,5.71,1973181,77783,4054630,1973181,5.71,2536.78,48.66,48.66,23713331230,52.69,52.69,23713331230 +코아스,071950,10,10990,5,-280,-2.48,1455021,173575,3290720,1455021,-2.48,838.27,44.22,44.22,18824638285,52.05,52.05,18824638285 +SOL 한국원자력SMR,0092B0,11,10210,2,230,2.30,670710,851495,1550000,670710,2.30,78.77,43.27,43.27,6815452673,43.07,43.07,6815452673 +코닉오토메이션,391710,12,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805 +PS일렉트로닉스,332570,13,4375,2,315,7.76,15326513,5033470,43199758,15326513,7.76,304.49,35.48,35.48,67620965124,35.78,35.78,67620965124 +TIGER 200 헬스케어,227540,14,19505,2,70,0.36,1031131,59507,2900000,1031131,0.36,1732.79,35.56,35.56,20154176335,35.63,35.63,20154176335 +KODEX 코스닥150선물인버스,251340,15,3435,5,-75,-2.14,21887271,25388556,70100000,21887271,-2.14,86.21,31.22,31.22,75310372560,31.28,31.28,75310372560 +디알젬,263690,16,6430,2,920,16.70,3333040,32204,11325610,3333040,16.70,9999.99,29.43,29.43,21945123845,30.13,30.13,21945123845 +탑코미디어,134580,17,2775,2,90,3.35,13983665,1826627,49294149,13983665,3.35,765.55,28.37,28.37,40791008061,29.82,29.82,40791008061 +HANARO 유럽방산,0082F0,18,9945,2,35,0.35,267576,194638,900000,267576,0.35,137.47,29.73,29.73,2657731476,29.69,29.69,2657731476 +TIGER 차이나휴머노이드로봇,0053L0,19,11210,2,65,0.58,1381251,450217,5000000,1381251,0.58,306.80,27.63,27.63,15534172671,27.71,27.71,15534172671 +삼화네트웍스,046390,20,1609,5,-29,-1.77,11430431,13474927,43172933,11430431,-1.77,84.83,26.48,26.48,19196054737,27.63,27.63,19196054737 +KODEX 200선물인버스2X,252670,21,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7335,5,-165,-2.20,786361,676580,3000000,786361,-2.20,116.23,26.21,26.21,5801682225,26.37,26.37,5801682225 +인스웨이브,450520,23,4035,2,185,4.81,3725977,546016,14704578,3725977,4.81,682.39,25.34,25.34,15643195477,26.37,26.37,15643195477 +로보티즈,108490,24,100700,2,16300,19.31,3480029,892556,13220560,3480029,19.31,389.89,26.32,26.32,339813368450,25.52,25.52,339813368450 +iMBC,052220,25,4120,5,-15,-0.36,5794661,37430448,23000000,5794661,-0.36,15.48,25.19,25.19,23953725690,25.28,25.28,23953725690 +이노룰스,296640,26,6110,2,70,1.16,1140551,53810,5178252,1140551,1.16,2119.59,22.03,22.03,7582703705,23.97,23.97,7582703705 +애드포러스,397810,27,13420,5,-510,-3.66,1210502,14860389,5144190,1210502,-3.66,8.15,23.53,23.53,16543352855,23.96,23.96,16543352855 +그린리소스,402490,28,10790,2,730,7.26,1815305,3516527,8279444,1815305,7.26,51.62,21.93,21.93,20651474035,23.12,23.12,20651474035 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342897,330375,1500000,342897,0.15,103.79,22.86,22.86,3450052916,22.86,22.86,3450052916 +미투온,201490,30,6010,2,240,4.16,6643694,4050046,30390092,6643694,4.16,164.04,21.86,21.86,40846004035,22.36,22.36,40846004035 diff --git a/top30/20250825/top30-atvtr-20250825-154001.csv b/top30/20250825/top30-atvtr-20250825-154001.csv new file mode 100644 index 000000000000..10ee6df1bb8c --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15232557,0,11038777,15232557,-24.93,0.00,137.99,137.99,185280933820,149.06,149.06,185280933820 +KD,044180,2,642,2,76,13.43,34440763,3574524,26717799,34440763,13.43,963.51,128.91,128.91,23521941708,137.13,137.13,23521941708 +아이비젼웍스,469750,3,1438,2,136,10.45,41079039,17498756,33936481,41079039,10.45,234.75,121.05,121.05,60566920377,124.11,124.11,60566920377 +아센디오,012170,4,2330,2,325,16.21,10501753,5965995,10873743,10501753,16.21,176.03,96.58,96.58,24571110374,96.98,96.98,24571110374 +이엠앤아이,083470,5,1103,2,135,13.95,15926908,1980993,21340329,15926908,13.95,803.99,74.63,74.63,18222988637,77.42,77.42,18222988637 +비츠로시스,054220,6,464,1,107,29.97,45019862,351338,59953081,45019862,29.97,9999.99,75.09,75.09,20253613162,72.81,72.81,20253613162 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4636303,8120534,6500000,4636303,3.37,57.09,71.33,71.33,47248380005,70.68,70.68,47248380005 +케이지에이,455180,8,5770,2,600,11.61,7831259,61538,12094172,7831259,11.61,9999.99,64.75,64.75,46753450425,67.00,67.00,46753450425 +스튜디오삼익,415380,9,11150,2,650,6.19,1992989,77783,4054630,1992989,6.19,2562.24,49.15,49.15,23934190430,52.94,52.94,23934190430 +코아스,071950,10,10900,5,-370,-3.28,1461873,173575,3290720,1461873,-3.28,842.21,44.42,44.42,18899325085,52.69,52.69,18899325085 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013 +코닉오토메이션,391710,12,1933,1,446,29.99,16424070,22328,42065086,16424070,29.99,9999.99,39.04,39.04,29830961691,36.69,36.69,29830961691 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15420863,5033470,43199758,15420863,7.88,306.37,35.70,35.70,68034218124,35.96,35.96,68034218124 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032396,59507,2900000,1032396,0.72,1734.92,35.60,35.60,20178938710,35.55,35.55,20178938710 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22389216,25388556,70100000,22389216,-2.28,88.19,31.94,31.94,77032043910,32.04,32.04,77032043910 +디알젬,263690,16,6510,2,1000,18.15,3402689,32204,11325610,3402689,18.15,9999.99,30.04,30.04,22398538835,30.38,30.38,22398538835 +탑코미디어,134580,17,2765,2,80,2.98,14048733,1826627,49294149,14048733,2.98,769.11,28.50,28.50,40970921081,30.06,30.06,40970921081 +HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306 +삼화네트웍스,046390,20,1611,5,-27,-1.65,11512378,13474927,43172933,11512378,-1.65,85.44,26.67,26.67,19328071354,27.79,27.79,19328071354 +KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320051333,325873152,1190300000,320051333,-2.35,98.21,26.89,26.89,415913832283,27.09,27.09,415913832283 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +인스웨이브,450520,23,4035,2,185,4.81,3738311,546016,14704578,3738311,4.81,684.65,25.42,25.42,15692963167,26.45,26.45,15692963167 +iMBC,052220,24,4075,5,-60,-1.45,5903248,37430448,23000000,5903248,-1.45,15.77,25.67,25.67,24396217715,26.03,26.03,24396217715 +로보티즈,108490,25,100700,2,16300,19.31,3514554,892556,13220560,3514554,19.31,393.76,26.58,26.58,343290035950,25.79,25.79,343290035950 +애드포러스,397810,26,13420,5,-510,-3.66,1222533,14860389,5144190,1222533,-3.66,8.23,23.77,23.77,16704808875,24.20,24.20,16704808875 +이노룰스,296640,27,6120,2,80,1.32,1147022,53810,5178252,1147022,1.32,2131.61,22.15,22.15,7622306225,24.05,24.05,7622306225 +그린리소스,402490,28,10800,2,740,7.36,1829196,3516527,8279444,1829196,7.36,52.02,22.09,22.09,20801496835,23.26,23.26,20801496835 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +미투온,201490,30,6020,2,250,4.33,6728166,4050046,30390092,6728166,4.33,166.13,22.14,22.14,41354525475,22.60,22.60,41354525475 diff --git a/top30/20250825/top30-atvtr-20250825-155002.csv b/top30/20250825/top30-atvtr-20250825-155002.csv new file mode 100644 index 000000000000..fb169b7b3e5a --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15244252,0,11038777,15244252,-24.93,0.00,138.10,138.10,185412619520,149.17,149.17,185412619520 +KD,044180,2,642,2,76,13.43,34449597,3574524,26717799,34449597,13.43,963.75,128.94,128.94,23527613136,137.16,137.16,23527613136 +아이비젼웍스,469750,3,1438,2,136,10.45,41081067,17498756,33936481,41081067,10.45,234.77,121.05,121.05,60569836641,124.12,124.12,60569836641 +아센디오,012170,4,2330,2,325,16.21,10503743,5965995,10873743,10503743,16.21,176.06,96.60,96.60,24575747074,97.00,97.00,24575747074 +이엠앤아이,083470,5,1103,2,135,13.95,15933860,1980993,21340329,15933860,13.95,804.34,74.67,74.67,18230656693,77.45,77.45,18230656693 +비츠로시스,054220,6,464,1,107,29.97,45020370,351338,59953081,45020370,29.97,9999.99,75.09,75.09,20253848874,72.81,72.81,20253848874 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4636484,8120534,6500000,4636484,3.37,57.10,71.33,71.33,47250241590,70.68,70.68,47250241590 +케이지에이,455180,8,5770,2,600,11.61,7832804,61538,12094172,7832804,11.61,9999.99,64.77,64.77,46762365075,67.01,67.01,46762365075 +스튜디오삼익,415380,9,11150,2,650,6.19,1994017,77783,4054630,1994017,6.19,2563.56,49.18,49.18,23945652630,52.97,52.97,23945652630 +코아스,071950,10,10900,5,-370,-3.28,1462246,173575,3290720,1462246,-3.28,842.43,44.44,44.44,18903390785,52.70,52.70,18903390785 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013 +코닉오토메이션,391710,12,1933,1,446,29.99,16424080,22328,42065086,16424080,29.99,9999.99,39.04,39.04,29830981021,36.69,36.69,29830981021 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15426556,5033470,43199758,15426556,7.88,306.48,35.71,35.71,68059153464,35.97,35.97,68059153464 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22392065,25388556,70100000,22392065,-2.28,88.20,31.94,31.94,77041815980,32.04,32.04,77041815980 +디알젬,263690,16,6510,2,1000,18.15,3410278,32204,11325610,3410278,18.15,9999.99,30.11,30.11,22447943225,30.45,30.45,22447943225 +탑코미디어,134580,17,2765,2,80,2.98,14048934,1826627,49294149,14048934,2.98,769.12,28.50,28.50,40971476846,30.06,30.06,40971476846 +HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306 +삼화네트웍스,046390,20,1611,5,-27,-1.65,11513379,13474927,43172933,11513379,-1.65,85.44,26.67,26.67,19329683965,27.79,27.79,19329683965 +KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320582194,325873152,1190300000,320582194,-2.35,98.38,26.93,26.93,416598642973,27.13,27.13,416598642973 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +인스웨이브,450520,23,4035,2,185,4.81,3738366,546016,14704578,3738366,4.81,684.66,25.42,25.42,15693185092,26.45,26.45,15693185092 +iMBC,052220,24,4075,5,-60,-1.45,5916017,37430448,23000000,5916017,-1.45,15.81,25.72,25.72,24448251390,26.09,26.09,24448251390 +로보티즈,108490,25,100700,2,16300,19.31,3514869,892556,13220560,3514869,19.31,393.80,26.59,26.59,343321756450,25.79,25.79,343321756450 +애드포러스,397810,26,13420,5,-510,-3.66,1222533,14860389,5144190,1222533,-3.66,8.23,23.77,23.77,16704808875,24.20,24.20,16704808875 +이노룰스,296640,27,6120,2,80,1.32,1147839,53810,5178252,1147839,1.32,2133.13,22.17,22.17,7627306265,24.07,24.07,7627306265 +그린리소스,402490,28,10800,2,740,7.36,1830073,3516527,8279444,1830073,7.36,52.04,22.10,22.10,20810968435,23.27,23.27,20810968435 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +미투온,201490,30,6020,2,250,4.33,6731454,4050046,30390092,6731454,4.33,166.21,22.15,22.15,41374319235,22.62,22.62,41374319235 diff --git a/top30/20250825/top30-atvtr-20250825-160002.csv b/top30/20250825/top30-atvtr-20250825-160002.csv new file mode 100644 index 000000000000..ff76fc2238fc --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15246996,0,11038777,15246996,-24.93,0.00,138.12,138.12,185443516960,149.19,149.19,185443516960 +KD,044180,2,642,2,76,13.43,34471541,3574524,26717799,34471541,13.43,964.37,129.02,129.02,23541701184,137.25,137.25,23541701184 +아이비젼웍스,469750,3,1438,2,136,10.45,41083634,17498756,33936481,41083634,10.45,234.78,121.06,121.06,60573527987,124.12,124.12,60573527987 +아센디오,012170,4,2330,2,325,16.21,10504828,5965995,10873743,10504828,16.21,176.08,96.61,96.61,24578275124,97.01,97.01,24578275124 +이엠앤아이,083470,5,1103,2,135,13.95,15936809,1980993,21340329,15936809,13.95,804.49,74.68,74.68,18233909440,77.46,77.46,18233909440 +비츠로시스,054220,6,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637497,8120534,6500000,4637497,3.37,57.11,71.35,71.35,47260660295,70.69,70.69,47260660295 +케이지에이,455180,8,5770,2,600,11.61,7832817,61538,12094172,7832817,11.61,9999.99,64.77,64.77,46762440085,67.01,67.01,46762440085 +스튜디오삼익,415380,9,11150,2,650,6.19,1994206,77783,4054630,1994206,6.19,2563.81,49.18,49.18,23947759980,52.97,52.97,23947759980 +코아스,071950,10,10900,5,-370,-3.28,1463040,173575,3290720,1463040,-3.28,842.89,44.46,44.46,18912045385,52.73,52.73,18912045385 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013 +코닉오토메이션,391710,12,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15428695,5033470,43199758,15428695,7.88,306.52,35.71,35.71,68068522284,35.97,35.97,68068522284 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22566990,25388556,70100000,22566990,-2.28,88.89,32.19,32.19,77641808730,32.29,32.29,77641808730 +디알젬,263690,16,6510,2,1000,18.15,3411860,32204,11325610,3411860,18.15,9999.99,30.13,30.13,22458242045,30.46,30.46,22458242045 +탑코미디어,134580,17,2765,2,80,2.98,14049849,1826627,49294149,14049849,2.98,769.17,28.50,28.50,40974006821,30.06,30.06,40974006821 +HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306 +삼화네트웍스,046390,20,1611,5,-27,-1.65,11513488,13474927,43172933,11513488,-1.65,85.44,26.67,26.67,19329859564,27.79,27.79,19329859564 +KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +인스웨이브,450520,23,4035,2,185,4.81,3739176,546016,14704578,3739176,4.81,684.81,25.43,25.43,15696453442,26.45,26.45,15696453442 +iMBC,052220,24,4075,5,-60,-1.45,5918793,37430448,23000000,5918793,-1.45,15.81,25.73,25.73,24459563590,26.10,26.10,24459563590 +로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +애드포러스,397810,26,13420,5,-510,-3.66,1222893,14860389,5144190,1222893,-3.66,8.23,23.77,23.77,16709640075,24.20,24.20,16709640075 +이노룰스,296640,27,6120,2,80,1.32,1147839,53810,5178252,1147839,1.32,2133.13,22.17,22.17,7627306265,24.07,24.07,7627306265 +그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +미투온,201490,30,6020,2,250,4.33,6731802,4050046,30390092,6731802,4.33,166.22,22.15,22.15,41376414195,22.62,22.62,41376414195 diff --git a/top30/20250825/top30-atvtr-20250825-161001.csv b/top30/20250825/top30-atvtr-20250825-161001.csv new file mode 100644 index 000000000000..ecef9323fe37 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15255664,0,11038777,15255664,-24.93,0.00,138.20,138.20,185540858600,149.27,149.27,185540858600 +KD,044180,2,642,2,76,13.43,34471541,3574524,26717799,34471541,13.43,964.37,129.02,129.02,23541701184,137.25,137.25,23541701184 +아이비젼웍스,469750,3,1438,2,136,10.45,41083634,17498756,33936481,41083634,10.45,234.78,121.06,121.06,60573527987,124.12,124.12,60573527987 +아센디오,012170,4,2330,2,325,16.21,10504828,5965995,10873743,10504828,16.21,176.08,96.61,96.61,24578275124,97.01,97.01,24578275124 +이엠앤아이,083470,5,1103,2,135,13.95,15936809,1980993,21340329,15936809,13.95,804.49,74.68,74.68,18233909440,77.46,77.46,18233909440 +비츠로시스,054220,6,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637497,8120534,6500000,4637497,3.37,57.11,71.35,71.35,47260660295,70.69,70.69,47260660295 +케이지에이,455180,8,5770,2,600,11.61,7832817,61538,12094172,7832817,11.61,9999.99,64.77,64.77,46762440085,67.01,67.01,46762440085 +스튜디오삼익,415380,9,11150,2,650,6.19,1994206,77783,4054630,1994206,6.19,2563.81,49.18,49.18,23947759980,52.97,52.97,23947759980 +코아스,071950,10,10900,5,-370,-3.28,1463040,173575,3290720,1463040,-3.28,842.89,44.46,44.46,18912045385,52.73,52.73,18912045385 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013 +코닉오토메이션,391710,12,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15428695,5033470,43199758,15428695,7.88,306.52,35.71,35.71,68068522284,35.97,35.97,68068522284 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22566990,25388556,70100000,22566990,-2.28,88.89,32.19,32.19,77641808730,32.29,32.29,77641808730 +디알젬,263690,16,6510,2,1000,18.15,3411860,32204,11325610,3411860,18.15,9999.99,30.13,30.13,22458242045,30.46,30.46,22458242045 +탑코미디어,134580,17,2765,2,80,2.98,14049849,1826627,49294149,14049849,2.98,769.17,28.50,28.50,40974006821,30.06,30.06,40974006821 +HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306 +삼화네트웍스,046390,20,1611,5,-27,-1.65,11513488,13474927,43172933,11513488,-1.65,85.44,26.67,26.67,19329859564,27.79,27.79,19329859564 +KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +인스웨이브,450520,23,4035,2,185,4.81,3739176,546016,14704578,3739176,4.81,684.81,25.43,25.43,15696453442,26.45,26.45,15696453442 +iMBC,052220,24,4075,5,-60,-1.45,5918793,37430448,23000000,5918793,-1.45,15.81,25.73,25.73,24459563590,26.10,26.10,24459563590 +로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +애드포러스,397810,26,13420,5,-510,-3.66,1222893,14860389,5144190,1222893,-3.66,8.23,23.77,23.77,16709640075,24.20,24.20,16709640075 +이노룰스,296640,27,6120,2,80,1.32,1147839,53810,5178252,1147839,1.32,2133.13,22.17,22.17,7627306265,24.07,24.07,7627306265 +그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +미투온,201490,30,6020,2,250,4.33,6731802,4050046,30390092,6731802,4.33,166.22,22.15,22.15,41376414195,22.62,22.62,41376414195 diff --git a/top30/20250825/top30-atvtr-20250825-162002.csv b/top30/20250825/top30-atvtr-20250825-162002.csv new file mode 100644 index 000000000000..be65c1347116 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15255664,0,11038777,15255664,-24.93,0.00,138.20,138.20,185540858600,149.27,149.27,185540858600 +KD,044180,2,642,2,76,13.43,34489661,3574524,26717799,34489661,13.43,964.87,129.09,129.09,23553406704,137.32,137.32,23553406704 +아이비젼웍스,469750,3,1438,2,136,10.45,41112199,17498756,33936481,41112199,10.45,234.94,121.14,121.14,60615090062,124.21,124.21,60615090062 +아센디오,012170,4,2330,2,325,16.21,10510328,5965995,10873743,10510328,16.21,176.17,96.66,96.66,24590787624,97.06,97.06,24590787624 +이엠앤아이,083470,5,1103,2,135,13.95,15937854,1980993,21340329,15937854,13.95,804.54,74.68,74.68,18235062075,77.47,77.47,18235062075 +비츠로시스,054220,6,464,1,107,29.97,45020515,351338,59953081,45020515,29.97,9999.99,75.09,75.09,20253916154,72.81,72.81,20253916154 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637562,8120534,6500000,4637562,3.37,57.11,71.35,71.35,47261329795,70.69,70.69,47261329795 +케이지에이,455180,8,5770,2,600,11.61,7848119,61538,12094172,7848119,11.61,9999.99,64.89,64.89,46849814505,67.14,67.14,46849814505 +스튜디오삼익,415380,9,11150,2,650,6.19,1997057,77783,4054630,1997057,6.19,2567.47,49.25,49.25,23979063960,53.04,53.04,23979063960 +코아스,071950,10,10900,5,-370,-3.28,1463403,173575,3290720,1463403,-3.28,843.10,44.47,44.47,18915954895,52.74,52.74,18915954895 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673567,851495,1550000,673567,2.40,79.10,43.46,43.46,6844651213,43.21,43.21,6844651213 +코닉오토메이션,391710,12,1933,1,446,29.99,16426797,22328,42065086,16426797,29.99,9999.99,39.05,39.05,29836232982,36.69,36.69,29836232982 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15432102,5033470,43199758,15432102,7.88,306.59,35.72,35.72,68083376804,35.98,35.98,68083376804 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22579074,25388556,70100000,22579074,-2.28,88.93,32.21,32.21,77683256850,32.31,32.31,77683256850 +디알젬,263690,16,6510,2,1000,18.15,3414455,32204,11325610,3414455,18.15,9999.99,30.15,30.15,22475057645,30.48,30.48,22475057645 +탑코미디어,134580,17,2765,2,80,2.98,14052780,1826627,49294149,14052780,2.98,769.33,28.51,28.51,40982037761,30.07,30.07,40982037761 +HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306 +삼화네트웍스,046390,20,1611,5,-27,-1.65,11518180,13474927,43172933,11518180,-1.65,85.48,26.68,26.68,19337399608,27.80,27.80,19337399608 +KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320750966,325873152,1190300000,320750966,-2.35,98.43,26.95,26.95,416816482356,27.15,27.15,416816482356 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +인스웨이브,450520,23,4035,2,185,4.81,3739752,546016,14704578,3739752,4.81,684.92,25.43,25.43,15698763202,26.46,26.46,15698763202 +iMBC,052220,24,4075,5,-60,-1.45,5920824,37430448,23000000,5920824,-1.45,15.82,25.74,25.74,24467870380,26.11,26.11,24467870380 +로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +애드포러스,397810,26,13420,5,-510,-3.66,1230229,14860389,5144190,1230229,-3.66,8.28,23.91,23.91,16808969515,24.35,24.35,16808969515 +이노룰스,296640,27,6120,2,80,1.32,1148640,53810,5178252,1148640,1.32,2134.62,22.18,22.18,7632144305,24.08,24.08,7632144305 +그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +미투온,201490,30,6020,2,250,4.33,6734495,4050046,30390092,6734495,4.33,166.28,22.16,22.16,41392626055,22.63,22.63,41392626055 diff --git a/top30/20250825/top30-atvtr-20250825-163002.csv b/top30/20250825/top30-atvtr-20250825-163002.csv new file mode 100644 index 000000000000..06af54951698 --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15272051,0,11038777,15272051,-24.93,0.00,138.35,138.35,185723409780,149.42,149.42,185723409780 +KD,044180,2,642,2,76,13.43,34510253,3574524,26717799,34510253,13.43,965.45,129.17,129.17,23566853280,137.39,137.39,23566853280 +아이비젼웍스,469750,3,1438,2,136,10.45,41144458,17498756,33936481,41144458,10.45,235.13,121.24,121.24,60661704317,124.31,124.31,60661704317 +아센디오,012170,4,2330,2,325,16.21,10516377,5965995,10873743,10516377,16.21,176.27,96.71,96.71,24604549099,97.11,97.11,24604549099 +이엠앤아이,083470,5,1103,2,135,13.95,15938638,1980993,21340329,15938638,13.95,804.58,74.69,74.69,18235926827,77.47,77.47,18235926827 +비츠로시스,054220,6,464,1,107,29.97,45020547,351338,59953081,45020547,29.97,9999.99,75.09,75.09,20253931002,72.81,72.81,20253931002 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637578,8120534,6500000,4637578,3.37,57.11,71.35,71.35,47261494755,70.70,70.70,47261494755 +케이지에이,455180,8,5770,2,600,11.61,7862521,61538,12094172,7862521,11.61,9999.99,65.01,65.01,46931905905,67.25,67.25,46931905905 +스튜디오삼익,415380,9,11150,2,650,6.19,2000037,77783,4054630,2000037,6.19,2571.30,49.33,49.33,24011784360,53.11,53.11,24011784360 +코아스,071950,10,10900,5,-370,-3.28,1464014,173575,3290720,1464014,-3.28,843.45,44.49,44.49,18922480375,52.75,52.75,18922480375 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673672,851495,1550000,673672,2.40,79.12,43.46,43.46,6845724313,43.22,43.22,6845724313 +코닉오토메이션,391710,12,1933,1,446,29.99,16428812,22328,42065086,16428812,29.99,9999.99,39.06,39.06,29840127977,36.70,36.70,29840127977 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15436515,5033470,43199758,15436515,7.88,306.68,35.73,35.73,68102617484,35.99,35.99,68102617484 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22600754,25388556,70100000,22600754,-2.28,89.02,32.24,32.24,77757619250,32.34,32.34,77757619250 +디알젬,263690,16,6510,2,1000,18.15,3417987,32204,11325610,3417987,18.15,9999.99,30.18,30.18,22497874365,30.51,30.51,22497874365 +탑코미디어,134580,17,2765,2,80,2.98,14054303,1826627,49294149,14054303,2.98,769.41,28.51,28.51,40986218396,30.07,30.07,40986218396 +HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413893,450217,5000000,1413893,0.81,314.05,28.28,28.28,15900905541,28.31,28.31,15900905541 +삼화네트웍스,046390,20,1611,5,-27,-1.65,11521599,13474927,43172933,11521599,-1.65,85.50,26.69,26.69,19342907617,27.81,27.81,19342907617 +KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320928363,325873152,1190300000,320928363,-2.35,98.48,26.96,26.96,417045501883,27.16,27.16,417045501883 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +인스웨이브,450520,23,4035,2,185,4.81,3740352,546016,14704578,3740352,4.81,685.03,25.44,25.44,15701169202,26.46,26.46,15701169202 +iMBC,052220,24,4075,5,-60,-1.45,5924069,37430448,23000000,5924069,-1.45,15.83,25.76,25.76,24481142430,26.12,26.12,24481142430 +로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +애드포러스,397810,26,13420,5,-510,-3.66,1233868,14860389,5144190,1233868,-3.66,8.30,23.99,23.99,16858132405,24.42,24.42,16858132405 +이노룰스,296640,27,6120,2,80,1.32,1149050,53810,5178252,1149050,1.32,2135.38,22.19,22.19,7634653505,24.09,24.09,7634653505 +그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +미투온,201490,30,6020,2,250,4.33,6737275,4050046,30390092,6737275,4.33,166.35,22.17,22.17,41409361655,22.63,22.63,41409361655 diff --git a/top30/20250825/top30-atvtr-20250825-164002.csv b/top30/20250825/top30-atvtr-20250825-164002.csv new file mode 100644 index 000000000000..36fbf0535cbd --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15295320,0,11038777,15295320,-24.93,0.00,138.56,138.56,185981928370,149.63,149.63,185981928370 +KD,044180,2,642,2,76,13.43,34524846,3574524,26717799,34524846,13.43,965.86,129.22,129.22,23576382509,137.45,137.45,23576382509 +아이비젼웍스,469750,3,1438,2,136,10.45,41154660,17498756,33936481,41154660,10.45,235.19,121.27,121.27,60676466611,124.34,124.34,60676466611 +아센디오,012170,4,2330,2,325,16.21,10525804,5965995,10873743,10525804,16.21,176.43,96.80,96.80,24626089794,97.20,97.20,24626089794 +이엠앤아이,083470,5,1103,2,135,13.95,15941679,1980993,21340329,15941679,13.95,804.73,74.70,74.70,18239235435,77.49,77.49,18239235435 +비츠로시스,054220,6,464,1,107,29.97,45020849,351338,59953081,45020849,29.97,9999.99,75.09,75.09,20254071130,72.81,72.81,20254071130 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4639060,8120534,6500000,4639060,3.37,57.13,71.37,71.37,47277796755,70.72,70.72,47277796755 +케이지에이,455180,8,5770,2,600,11.61,7870858,61538,12094172,7870858,11.61,9999.99,65.08,65.08,46979510175,67.32,67.32,46979510175 +스튜디오삼익,415380,9,11150,2,650,6.19,2000822,77783,4054630,2000822,6.19,2572.31,49.35,49.35,24020490010,53.13,53.13,24020490010 +코아스,071950,10,10900,5,-370,-3.28,1465315,173575,3290720,1465315,-3.28,844.20,44.53,44.53,18936401075,52.79,52.79,18936401075 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673767,851495,1550000,673767,2.40,79.13,43.47,43.47,6846695213,43.22,43.22,6846695213 +코닉오토메이션,391710,12,1933,1,446,29.99,16428852,22328,42065086,16428852,29.99,9999.99,39.06,39.06,29840205297,36.70,36.70,29840205297 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15438354,5033470,43199758,15438354,7.88,306.71,35.74,35.74,68110635524,36.00,36.00,68110635524 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22639169,25388556,70100000,22639169,-2.28,89.17,32.30,32.30,77889382700,32.39,32.39,77889382700 +디알젬,263690,16,6510,2,1000,18.15,3420767,32204,11325610,3420767,18.15,9999.99,30.20,30.20,22515888765,30.54,30.54,22515888765 +탑코미디어,134580,17,2765,2,80,2.98,14055380,1826627,49294149,14055380,2.98,769.47,28.51,28.51,40989180146,30.07,30.07,40989180146 +HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413893,450217,5000000,1413893,0.81,314.05,28.28,28.28,15900905541,28.31,28.31,15900905541 +삼화네트웍스,046390,20,1611,5,-27,-1.65,11526376,13474927,43172933,11526376,-1.65,85.54,26.70,26.70,19350603364,27.82,27.82,19350603364 +KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,321020492,325873152,1190300000,321020492,-2.35,98.51,26.97,26.97,417164532551,27.17,27.17,417164532551 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +인스웨이브,450520,23,4035,2,185,4.81,3740392,546016,14704578,3740392,4.81,685.03,25.44,25.44,15701330002,26.46,26.46,15701330002 +iMBC,052220,24,4075,5,-60,-1.45,5928550,37430448,23000000,5928550,-1.45,15.84,25.78,25.78,24499536935,26.14,26.14,24499536935 +로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +애드포러스,397810,26,13420,5,-510,-3.66,1235400,14860389,5144190,1235400,-3.66,8.31,24.02,24.02,16878691845,24.45,24.45,16878691845 +이노룰스,296640,27,6120,2,80,1.32,1149910,53810,5178252,1149910,1.32,2136.98,22.21,22.21,7639916705,24.11,24.11,7639916705 +그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +미투온,201490,30,6020,2,250,4.33,6744659,4050046,30390092,6744659,4.33,166.53,22.19,22.19,41453739495,22.66,22.66,41453739495 diff --git a/top30/20250825/top30-atvtr-20250825-165002.csv b/top30/20250825/top30-atvtr-20250825-165002.csv new file mode 100644 index 000000000000..ef606d0834ae --- /dev/null +++ b/top30/20250825/top30-atvtr-20250825-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15306560,0,11038777,15306560,-24.93,0.00,138.66,138.66,186107254370,149.73,149.73,186107254370 +KD,044180,2,642,2,76,13.43,34541424,3574524,26717799,34541424,13.43,966.32,129.28,129.28,23587042163,137.51,137.51,23587042163 +아이비젼웍스,469750,3,1438,2,136,10.45,41189092,17498756,33936481,41189092,10.45,235.38,121.37,121.37,60725945395,124.44,124.44,60725945395 +아센디오,012170,4,2330,2,325,16.21,10530047,5965995,10873743,10530047,16.21,176.50,96.84,96.84,24635785049,97.24,97.24,24635785049 +이엠앤아이,083470,5,1103,2,135,13.95,15944052,1980993,21340329,15944052,13.95,804.85,74.71,74.71,18241819632,77.50,77.50,18241819632 +비츠로시스,054220,6,464,1,107,29.97,45024715,351338,59953081,45024715,29.97,9999.99,75.10,75.10,20255864954,72.82,72.82,20255864954 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4639760,8120534,6500000,4639760,3.37,57.14,71.38,71.38,47285461755,70.73,70.73,47285461755 +케이지에이,455180,8,5770,2,600,11.61,7885322,61538,12094172,7885322,11.61,9999.99,65.20,65.20,47061993175,67.44,67.44,47061993175 +스튜디오삼익,415380,9,11150,2,650,6.19,2002439,77783,4054630,2002439,6.19,2574.39,49.39,49.39,24038422540,53.17,53.17,24038422540 +코아스,071950,10,10900,5,-370,-3.28,1465849,173575,3290720,1465849,-3.28,844.50,44.54,44.54,18942114875,52.81,52.81,18942114875 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673837,851495,1550000,673837,2.40,79.14,43.47,43.47,6847411313,43.23,43.23,6847411313 +코닉오토메이션,391710,12,1933,1,446,29.99,16429011,22328,42065086,16429011,29.99,9999.99,39.06,39.06,29840512644,36.70,36.70,29840512644 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15444801,5033470,43199758,15444801,7.88,306.84,35.75,35.75,68138712209,36.01,36.01,68138712209 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22642599,25388556,70100000,22642599,-2.28,89.18,32.30,32.30,77901147600,32.40,32.40,77901147600 +디알젬,263690,16,6510,2,1000,18.15,3425066,32204,11325610,3425066,18.15,9999.99,30.24,30.24,22543875255,30.58,30.58,22543875255 +탑코미디어,134580,17,2765,2,80,2.98,14061284,1826627,49294149,14061284,2.98,769.80,28.53,28.53,41005416146,30.09,30.09,41005416146 +HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413893,450217,5000000,1413893,0.81,314.05,28.28,28.28,15900905541,28.31,28.31,15900905541 +삼화네트웍스,046390,20,1611,5,-27,-1.65,11532502,13474927,43172933,11532502,-1.65,85.58,26.71,26.71,19360472350,27.84,27.84,19360472350 +KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,321116132,325873152,1190300000,321116132,-2.35,98.54,26.98,26.98,417288099431,27.18,27.18,417288099431 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +인스웨이브,450520,23,4035,2,185,4.81,3740451,546016,14704578,3740451,4.81,685.04,25.44,25.44,15701567477,26.46,26.46,15701567477 +iMBC,052220,24,4075,5,-60,-1.45,5945808,37430448,23000000,5945808,-1.45,15.88,25.85,25.85,24570639895,26.22,26.22,24570639895 +로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +애드포러스,397810,26,13420,5,-510,-3.66,1236757,14860389,5144190,1236757,-3.66,8.32,24.04,24.04,16896916355,24.48,24.48,16896916355 +이노룰스,296640,27,6120,2,80,1.32,1150312,53810,5178252,1150312,1.32,2137.73,22.21,22.21,7642376945,24.12,24.12,7642376945 +그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +미투온,201490,30,6020,2,250,4.33,6747229,4050046,30390092,6747229,4.33,166.60,22.20,22.20,41469210895,22.67,22.67,41469210895 diff --git a/top30/20250825/top30-av-20250825-090001.csv b/top30/20250825/top30-av-20250825-090001.csv new file mode 100644 index 000000000000..21ebd735ee78 --- /dev/null +++ b/top30/20250825/top30-av-20250825-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,78,5,-1,-1.27,721438,14632816,1497000000,721438,-1.27,4.93,0.05,0.05,56272164,0.05,0.05,56272164 +KODEX 코스닥150선물인버스,251340,2,3450,5,-60,-1.71,421763,25388556,70100000,421763,-1.71,1.66,0.60,0.60,1457064890,0.60,0.60,1457064890 +이스트아시아홀딩스,900110,3,88,3,0,0.00,105785,28267870,642650588,105785,0.00,0.37,0.02,0.02,9309080,0.02,0.02,9309080 +좋은사람들,033340,4,2605,3,0,0.00,37716,16408190,96950558,37716,0.00,0.23,0.04,0.04,98250180,0.04,0.04,98250180 +미투온,201490,5,5830,2,60,1.04,31373,4050046,30390092,31373,1.04,0.77,0.10,0.10,183194420,0.10,0.10,183194420 +하이스틸,071090,6,4970,3,0,0.00,24632,1149296,20191471,24632,0.00,2.14,0.12,0.12,122421040,0.12,0.12,122421040 +TP,007980,7,2040,3,0,0.00,15416,11245171,51175130,15416,0.00,0.14,0.03,0.03,31448640,0.03,0.03,31448640 +일진전기,103590,8,38650,2,600,1.58,13354,1109584,47685390,13354,1.58,1.20,0.03,0.03,515850000,0.03,0.03,515850000 +코데즈컴바인,047770,9,2555,3,0,0.00,13154,5160456,37842602,13154,0.00,0.25,0.03,0.03,33608470,0.03,0.03,33608470 +한라캐스트,125490,10,5220,3,0,0.00,9127,5935302,36502352,9127,0.00,0.15,0.03,0.03,47642940,0.03,0.03,47642940 +iMBC,052220,11,4135,3,0,0.00,8771,37430448,23000000,8771,0.00,0.02,0.04,0.04,36268085,0.04,0.04,36268085 +갤럭시아머니트리,094480,12,10400,2,100,0.97,8120,362873,39229838,8120,0.97,2.24,0.02,0.02,83720790,0.02,0.02,83720790 +애경케미칼,161000,13,11030,2,60,0.55,7799,254802,48648709,7799,0.55,3.06,0.02,0.02,85789480,0.02,0.02,85789480 +SOL 미국테크TOP10,481190,14,14690,2,525,3.71,7407,750746,13400000,7407,3.71,0.99,0.06,0.06,109030980,0.06,0.06,109030980 +한화엔진,082740,15,42300,2,750,1.81,6599,929444,83447142,6599,1.81,0.71,0.01,0.01,279121900,0.01,0.01,279121900 +아이에이,038880,16,172,3,0,0.00,6500,29840416,375721175,6500,0.00,0.02,0.00,0.00,1118000,0.00,0.00,1118000 +인텍플러스,064290,17,11490,3,0,0.00,5887,1793928,12863962,5887,0.00,0.33,0.05,0.05,67641630,0.05,0.05,67641630 +애드포러스,397810,18,13930,3,0,0.00,5778,14860389,5144190,5778,0.00,0.04,0.11,0.11,80487540,0.11,0.11,80487540 +우양,103840,19,5470,3,0,0.00,4985,11793370,16366428,4985,0.00,0.04,0.03,0.03,27267950,0.03,0.03,27267950 +인디에프,014990,20,1333,2,11,0.83,4957,1719082,75112995,4957,0.83,0.29,0.01,0.01,6588251,0.01,0.01,6588251 +동방,004140,21,3150,3,0,0.00,4129,1829738,47971766,4129,0.00,0.23,0.01,0.01,13006350,0.01,0.01,13006350 +케이씨티,089150,22,3945,3,0,0.00,3550,12825305,17150000,3550,0.00,0.03,0.02,0.02,14004750,0.02,0.02,14004750 +LS ELECTRIC,010120,23,289000,2,7500,2.66,3240,230959,30000000,3240,2.66,1.40,0.01,0.01,940120000,0.01,0.01,940120000 +솔디펜스,215090,24,790,3,0,0.00,3058,13977107,115778305,3058,0.00,0.02,0.00,0.00,2415820,0.00,0.00,2415820 +SM C&C,048550,25,1443,3,0,0.00,3005,4031880,96714620,3005,0.00,0.07,0.00,0.00,4336215,0.00,0.00,4336215 +하이드로리튬,101670,26,3025,3,0,0.00,3000,3312248,54169970,3000,0.00,0.09,0.01,0.01,9075000,0.01,0.01,9075000 +KODEX 글로벌비만치료제TOP2 Plus,476070,27,9150,3,0,0.00,3000,63360,6900000,3000,0.00,4.73,0.04,0.04,27450000,0.04,0.04,27450000 +KIWOOM K-2차전지북미공급망,488200,28,8525,3,0,0.00,2803,8411,900000,2803,0.00,33.33,0.31,0.31,23895575,0.31,0.31,23895575 +노을,376930,29,2260,3,0,0.00,2693,6442904,36947060,2693,0.00,0.04,0.01,0.01,6086180,0.01,0.01,6086180 +펄어비스,263750,30,31300,3,0,0.00,2555,193093,64247855,2555,0.00,1.32,0.00,0.00,79971500,0.00,0.00,79971500 diff --git a/top30/20250825/top30-av-20250825-091001.csv b/top30/20250825/top30-av-20250825-091001.csv new file mode 100644 index 000000000000..e50acdd6d14c --- /dev/null +++ b/top30/20250825/top30-av-20250825-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,5,-16,-1.21,53100506,325873152,1190300000,53100506,-1.21,16.29,4.46,4.46,69162956670,4.45,4.45,69162956670 +KD,044180,2,688,2,122,21.55,7806721,3574524,26717799,7806721,21.55,218.40,29.22,29.22,5308532222,28.88,28.88,5308532222 +KODEX 2차전지산업레버리지,462330,3,1169,2,24,2.10,5423080,23141876,292600000,5423080,2.10,23.43,1.85,1.85,6380526216,1.87,1.87,6380526216 +이브이첨단소재,131400,4,2490,2,200,8.73,4984959,10700414,59589882,4984959,8.73,46.59,8.37,8.37,12635416819,8.52,8.52,12635416819 +KODEX 코스닥150선물인버스,251340,5,3447,5,-63,-1.79,4772902,25388556,70100000,4772902,-1.79,18.80,6.81,6.81,16490042798,6.82,6.82,16490042798 +KODEX 인버스,114800,6,3485,5,-20,-0.57,4400214,29074196,215700000,4400214,-0.57,15.13,2.04,2.04,15331429463,2.04,2.04,15331429463 +KODEX 코스닥150레버리지,233740,7,8790,2,270,3.17,4358230,17200004,201900000,4358230,3.17,25.34,2.16,2.16,38148662585,2.15,2.15,38148662585 +아스트,067390,8,517,5,-69,-11.77,3590681,587068,403157579,3590681,-11.77,611.63,0.89,0.89,1919506332,0.92,0.92,1919506332 +애니플러스,310200,9,5560,2,170,3.15,3220232,2995645,51419896,3220232,3.15,107.50,6.26,6.26,18611429985,6.51,6.51,18611429985 +이스트아시아홀딩스,900110,10,89,2,1,1.14,3198003,28267870,642650588,3198003,1.14,11.31,0.50,0.50,285947464,0.50,0.50,285947464 +그래피,318060,11,11660,5,-3340,-22.27,3161134,0,11038777,3161134,-22.27,0.00,28.64,28.64,37009728410,28.75,28.75,37009728410 +다날,064260,12,8170,2,480,6.24,3041194,22199428,68949040,3041194,6.24,13.70,4.41,4.41,24837016845,4.41,4.41,24837016845 +우리기술,032820,13,3855,2,135,3.63,2883432,30044712,165530656,2883432,3.63,9.60,1.74,1.74,11024685130,1.73,1.73,11024685130 +PS일렉트로닉스,332570,14,4300,2,240,5.91,2776384,5033470,43199758,2776384,5.91,55.16,6.43,6.43,12107507479,6.52,6.52,12107507479 +비츠로시스,054220,15,437,2,80,22.41,2716283,351338,59953081,2716283,22.41,773.13,4.53,4.53,1151384165,4.39,4.39,1151384165 +휴림로봇,090710,16,2615,2,150,6.09,2450516,2614064,119457197,2450516,6.09,93.74,2.05,2.05,6396540990,2.05,2.05,6396540990 +KODEX 레버리지,122630,17,24855,2,315,1.28,2153923,18780332,106700000,2153923,1.28,11.47,2.02,2.02,53598156872,2.02,2.02,53598156872 +삼성전자,005930,18,71200,5,-200,-0.28,2051622,9277432,5919637922,2051622,-0.28,22.11,0.03,0.03,146448628800,0.03,0.03,146448628800 +보성파워텍,006910,19,4100,2,35,0.86,1800264,18203968,49129824,1800264,0.86,9.89,3.66,3.66,7394588744,3.67,3.67,7394588744 +TIGER 200선물인버스2X,252710,20,1382,5,-19,-1.36,1799537,6307185,51500000,1799537,-1.36,28.53,3.49,3.49,2487681248,3.50,3.50,2487681248 +아이에이,038880,21,174,2,2,1.16,1714532,29840416,375721175,1714532,1.16,5.75,0.46,0.46,302301068,0.46,0.46,302301068 +대한광통신,010170,22,1170,2,68,6.17,1444732,24568516,122605139,1444732,6.17,5.88,1.18,1.18,1683089792,1.17,1.17,1683089792 +제놀루션,225220,23,2670,2,335,14.35,1400114,274891,19190021,1400114,14.35,509.33,7.30,7.30,3742051316,7.30,7.30,3742051316 +코아시아씨엠,196450,24,997,2,31,3.21,1203686,23980192,45319582,1203686,3.21,5.02,2.66,2.66,1199859902,2.66,2.66,1199859902 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,79,3,0,0.00,1170302,14632816,1497000000,1170302,0.00,8.00,0.08,0.08,91306971,0.08,0.08,91306971 +좋은사람들,033340,26,2545,5,-60,-2.30,1136414,16408190,96950558,1136414,-2.30,6.93,1.17,1.17,2900957400,1.18,1.18,2900957400 +썸에이지,208640,27,614,2,6,0.99,1082239,7327625,139240254,1082239,0.99,14.77,0.78,0.78,672313435,0.79,0.79,672313435 +KS인더스트리,101000,28,2035,2,268,15.17,1047602,559957,33446802,1047602,15.17,187.09,3.13,3.13,2135137323,3.14,3.14,2135137323 +삼성 레버리지 천연가스 선물 ETN C,Q530111,29,2225,5,-220,-9.00,1005195,1795529,50000000,1005195,-9.00,55.98,2.01,2.01,2236562745,2.01,2.01,2236562745 +iMBC,052220,30,4130,5,-5,-0.12,988799,37430448,23000000,988799,-0.12,2.64,4.30,4.30,4089214417,4.30,4.30,4089214417 diff --git a/top30/20250825/top30-av-20250825-092000.csv b/top30/20250825/top30-av-20250825-092000.csv new file mode 100644 index 000000000000..cdd7f9b48e52 --- /dev/null +++ b/top30/20250825/top30-av-20250825-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,5,-10,-0.76,76007191,325873152,1190300000,76007191,-0.76,23.32,6.39,6.39,99069685413,6.35,6.35,99069685413 +비츠로시스,054220,2,464,1,107,29.97,11704949,351338,59953081,11704949,29.97,3331.54,19.52,19.52,5198261491,18.69,18.69,5198261491 +KD,044180,3,668,2,102,18.02,9806302,3574524,26717799,9806302,18.02,274.34,36.70,36.70,6646963713,37.24,37.24,6646963713 +KODEX 코스닥150선물인버스,251340,4,3455,5,-55,-1.57,7849405,25388556,70100000,7849405,-1.57,30.92,11.20,11.20,27088622783,11.18,11.18,27088622783 +KODEX 2차전지산업레버리지,462330,5,1176,2,31,2.71,7576508,23141876,292600000,7576508,2.71,32.74,2.59,2.59,8909167594,2.59,2.59,8909167594 +KODEX 코스닥150레버리지,233740,6,8740,2,220,2.58,6875640,17200004,201900000,6875640,2.58,39.97,3.41,3.41,60304751067,3.42,3.42,60304751067 +그래피,318060,7,12890,5,-2110,-14.07,6219663,0,11038777,6219663,-14.07,0.00,56.34,56.34,75322320470,52.94,52.94,75322320470 +이브이첨단소재,131400,8,2435,2,145,6.33,6141955,10700414,59589882,6141955,6.33,57.40,10.31,10.31,15477692816,10.67,10.67,15477692816 +아스트,067390,9,517,5,-69,-11.77,5968323,587068,403157579,5968323,-11.77,1016.63,1.48,1.48,3154454361,1.51,1.51,3154454361 +PS일렉트로닉스,332570,10,4425,2,365,8.99,5477620,5033470,43199758,5477620,8.99,108.82,12.68,12.68,24079408673,12.60,12.60,24079408673 +KODEX 인버스,114800,11,3495,5,-10,-0.29,5464113,29074196,215700000,5464113,-0.29,18.79,2.53,2.53,19043349504,2.53,2.53,19043349504 +휴림로봇,090710,12,2570,2,105,4.26,4289266,2614064,119457197,4289266,4.26,164.08,3.59,3.59,11198300348,3.65,3.65,11198300348 +우리기술,032820,13,3775,2,55,1.48,4271561,30044712,165530656,4271561,1.48,14.22,2.58,2.58,16299747715,2.61,2.61,16299747715 +다날,064260,14,8170,2,480,6.24,4160186,22199428,68949040,4160186,6.24,18.74,6.03,6.03,34016018985,6.04,6.04,34016018985 +애니플러스,310200,15,5510,2,120,2.23,4090013,2995645,51419896,4090013,2.23,136.53,7.95,7.95,23429684490,8.27,8.27,23429684490 +이스트아시아홀딩스,900110,16,89,2,1,1.14,3847381,28267870,642650588,3847381,1.14,13.61,0.60,0.60,343755441,0.60,0.60,343755441 +보성파워텍,006910,17,3975,5,-90,-2.21,3584467,18203968,49129824,3584467,-2.21,19.69,7.30,7.30,14544030153,7.45,7.45,14544030153 +KODEX 레버리지,122630,18,24740,2,200,0.81,3065309,18780332,106700000,3065309,0.81,16.32,2.87,2.87,76227787517,2.89,2.89,76227787517 +대한해운,005880,19,1819,2,104,6.06,2852091,1344999,322747340,2852091,6.06,212.05,0.88,0.88,5136527946,0.87,0.87,5136527946 +아센디오,012170,20,2270,2,265,13.22,2603155,5965995,10873743,2603155,13.22,43.63,23.94,23.94,5889342041,23.86,23.86,5889342041 +삼성전자,005930,21,71300,5,-100,-0.14,2380491,9277432,5919637922,2380491,-0.14,25.66,0.04,0.04,169899566750,0.04,0.04,169899566750 +아이에이,038880,22,173,2,1,0.58,2375808,29840416,375721175,2375808,0.58,7.96,0.63,0.63,417279971,0.64,0.64,417279971 +TIGER 200선물인버스2X,252710,23,1389,5,-12,-0.86,2370746,6307185,51500000,2370746,-0.86,37.59,4.60,4.60,3278192294,4.58,4.58,3278192294 +한화투자증권,003530,24,5820,2,400,7.38,2012684,834133,214547775,2012684,7.38,241.29,0.94,0.94,11628187980,0.93,0.93,11628187980 +미투온,201490,25,6220,2,450,7.80,1999483,4050046,30390092,1999483,7.80,49.37,6.58,6.58,12195568025,6.45,6.45,12195568025 +좋은사람들,033340,26,2475,5,-130,-4.99,1817934,16408190,96950558,1817934,-4.99,11.08,1.88,1.88,4612938983,1.92,1.92,4612938983 +KS인더스트리,101000,27,2060,2,293,16.58,1814845,559957,33446802,1814845,16.58,324.10,5.43,5.43,3747832007,5.44,5.44,3747832007 +제놀루션,225220,28,2645,2,310,13.28,1733853,274891,19190021,1733853,13.28,630.74,9.04,9.04,4616467594,9.10,9.10,4616467594 +대한광통신,010170,29,1158,2,56,5.08,1718562,24568516,122605139,1718562,5.08,6.99,1.40,1.40,1999852807,1.41,1.41,1999852807 +iMBC,052220,30,4145,2,10,0.24,1545564,37430448,23000000,1545564,0.24,4.13,6.72,6.72,6409608330,6.72,6.72,6409608330 diff --git a/top30/20250825/top30-av-20250825-093000.csv b/top30/20250825/top30-av-20250825-093000.csv new file mode 100644 index 000000000000..aba11d76f541 --- /dev/null +++ b/top30/20250825/top30-av-20250825-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1302,5,-19,-1.44,94965406,325873152,1190300000,94965406,-1.44,29.14,7.98,7.98,123794020948,7.99,7.99,123794020948 +비츠로시스,054220,2,464,1,107,29.97,13377094,351338,59953081,13377094,29.97,3807.47,22.31,22.31,5974136771,21.48,21.48,5974136771 +KD,044180,3,667,2,101,17.84,11410109,3574524,26717799,11410109,17.84,319.21,42.71,42.71,7735243560,43.41,43.41,7735243560 +KODEX 2차전지산업레버리지,462330,4,1192,2,47,4.10,9787273,23141876,292600000,9787273,4.10,42.29,3.34,3.34,11530348765,3.31,3.31,11530348765 +KODEX 코스닥150선물인버스,251340,5,3440,5,-70,-1.99,9758694,25388556,70100000,9758694,-1.99,38.44,13.92,13.92,33671316000,13.96,13.96,33671316000 +KODEX 코스닥150레버리지,233740,6,8835,2,315,3.70,8313522,17200004,201900000,8313522,3.70,48.33,4.12,4.12,72965247666,4.09,4.09,72965247666 +그래피,318060,7,12530,5,-2470,-16.47,7623018,0,11038777,7623018,-16.47,0.00,69.06,69.06,93047640580,67.27,67.27,93047640580 +아스트,067390,8,519,5,-67,-11.43,6729152,587068,403157579,6729152,-11.43,1146.23,1.67,1.67,3549755400,1.70,1.70,3549755400 +PS일렉트로닉스,332570,9,4445,2,385,9.48,6659401,5033470,43199758,6659401,9.48,132.30,15.42,15.42,29287522825,15.25,15.25,29287522825 +이브이첨단소재,131400,10,2430,2,140,6.11,6480494,10700414,59589882,6480494,6.11,60.56,10.88,10.88,16304754710,11.26,11.26,16304754710 +KODEX 인버스,114800,11,3485,5,-20,-0.57,6170455,29074196,215700000,6170455,-0.57,21.22,2.86,2.86,21506268721,2.86,2.86,21506268721 +다날,064260,12,8160,2,470,6.11,6131996,22199428,68949040,6131996,6.11,27.62,8.89,8.89,50318173330,8.94,8.94,50318173330 +이스트아시아홀딩스,900110,13,91,2,3,3.41,5133281,28267870,642650588,5133281,3.41,18.16,0.80,0.80,459608546,0.79,0.79,459608546 +휴림로봇,090710,14,2620,2,155,6.29,5022953,2614064,119457197,5022953,6.29,192.15,4.20,4.20,13098348388,4.19,4.19,13098348388 +우리기술,032820,15,3800,2,80,2.15,4716836,30044712,165530656,4716836,2.15,15.70,2.85,2.85,17982946632,2.86,2.86,17982946632 +애니플러스,310200,16,5460,2,70,1.30,4398277,2995645,51419896,4398277,1.30,146.82,8.55,8.55,25127935655,8.95,8.95,25127935655 +보성파워텍,006910,17,4030,5,-35,-0.86,4191682,18203968,49129824,4191682,-0.86,23.03,8.53,8.53,16986511350,8.58,8.58,16986511350 +KODEX 레버리지,122630,18,24895,2,355,1.45,4007283,18780332,106700000,4007283,1.45,21.34,3.76,3.76,99644326355,3.75,3.75,99644326355 +대한해운,005880,19,1832,2,117,6.82,3692069,1344999,322747340,3692069,6.82,274.50,1.14,1.14,6672639928,1.13,1.13,6672639928 +아센디오,012170,20,2325,2,320,15.96,3431069,5965995,10873743,3431069,15.96,57.51,31.55,31.55,7833109468,30.98,30.98,7833109468 +원익홀딩스,030530,21,6500,2,800,14.04,2705355,476125,77237981,2705355,14.04,568.20,3.50,3.50,17109812550,3.41,3.41,17109812550 +미투온,201490,22,6170,2,400,6.93,2691479,4050046,30390092,2691479,6.93,66.46,8.86,8.86,16486150195,8.79,8.79,16486150195 +아이에이,038880,23,176,2,4,2.33,2648904,29840416,375721175,2648904,2.33,8.88,0.71,0.71,464755168,0.70,0.70,464755168 +삼성전자,005930,24,71300,5,-100,-0.14,2629615,9277432,5919637922,2629615,-0.14,28.34,0.04,0.04,187662664100,0.04,0.04,187662664100 +TIGER 200선물인버스2X,252710,25,1381,5,-20,-1.43,2485187,6307185,51500000,2485187,-1.43,39.40,4.83,4.83,3436426027,4.83,4.83,3436426027 +한화투자증권,003530,26,5860,2,440,8.12,2369563,834133,214547775,2369563,8.12,284.07,1.10,1.10,13710128455,1.09,1.09,13710128455 +KS인더스트리,101000,27,2120,2,353,19.98,2214104,559957,33446802,2214104,19.98,395.41,6.62,6.62,4580927168,6.46,6.46,4580927168 +좋은사람들,033340,28,2495,5,-110,-4.22,2141206,16408190,96950558,2141206,-4.22,13.05,2.21,2.21,5414463996,2.24,2.24,5414463996 +삼성중공업,010140,29,19890,2,40,0.20,1987101,10910604,880000000,1987101,0.20,18.21,0.23,0.23,39570188530,0.23,0.23,39570188530 +썸에이지,208640,30,596,5,-12,-1.97,1920766,7327625,139240254,1920766,-1.97,26.21,1.38,1.38,1179592719,1.42,1.42,1179592719 diff --git a/top30/20250825/top30-av-20250825-094001.csv b/top30/20250825/top30-av-20250825-094001.csv new file mode 100644 index 000000000000..c6dfc52c0742 --- /dev/null +++ b/top30/20250825/top30-av-20250825-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1302,5,-19,-1.44,115518225,325873152,1190300000,115518225,-1.44,35.45,9.70,9.70,150533429692,9.71,9.71,150533429692 +비츠로시스,054220,2,464,1,107,29.97,13661034,351338,59953081,13661034,29.97,3888.29,22.79,22.79,6105884931,21.95,21.95,6105884931 +KD,044180,3,671,2,105,18.55,11971834,3574524,26717799,11971834,18.55,334.92,44.81,44.81,8109302050,45.23,45.23,8109302050 +KODEX 2차전지산업레버리지,462330,4,1192,2,47,4.10,11842564,23141876,292600000,11842564,4.10,51.17,4.05,4.05,13978344058,4.01,4.01,13978344058 +KODEX 코스닥150선물인버스,251340,5,3437,5,-73,-2.08,10602415,25388556,70100000,10602415,-2.08,41.76,15.12,15.12,36573611254,15.18,15.18,36573611254 +KODEX 코스닥150레버리지,233740,6,8825,2,305,3.58,9061355,17200004,201900000,9061355,3.58,52.68,4.49,4.49,79569637623,4.47,4.47,79569637623 +그래피,318060,7,12580,5,-2420,-16.13,8572878,0,11038777,8572878,-16.13,0.00,77.66,77.66,104792658595,75.46,75.46,104792658595 +PS일렉트로닉스,332570,8,4470,2,410,10.10,8352472,5033470,43199758,8352472,10.10,165.94,19.33,19.33,36863357681,19.09,19.09,36863357681 +아스트,067390,9,522,5,-64,-10.92,7524301,587068,403157579,7524301,-10.92,1281.67,1.87,1.87,3962579579,1.88,1.88,3962579579 +이스트아시아홀딩스,900110,10,91,2,3,3.41,7267078,28267870,642650588,7267078,3.41,25.71,1.13,1.13,653722275,1.12,1.12,653722275 +KODEX 인버스,114800,11,3485,5,-20,-0.57,7071758,29074196,215700000,7071758,-0.57,24.32,3.28,3.28,24643467713,3.28,3.28,24643467713 +이브이첨단소재,131400,12,2420,2,130,5.68,6860645,10700414,59589882,6860645,5.68,64.12,11.51,11.51,17223414212,11.94,11.94,17223414212 +다날,064260,13,8170,2,480,6.24,6532555,22199428,68949040,6532555,6.24,29.43,9.47,9.47,53597719205,9.51,9.51,53597719205 +휴림로봇,090710,14,2585,2,120,4.87,5696864,2614064,119457197,5696864,4.87,217.93,4.77,4.77,14845548209,4.81,4.81,14845548209 +우리기술,032820,15,3830,2,110,2.96,5170753,30044712,165530656,5170753,2.96,17.21,3.12,3.12,19713624270,3.11,3.11,19713624270 +KODEX 레버리지,122630,16,24900,2,360,1.47,4985240,18780332,106700000,4985240,1.47,26.55,4.67,4.67,124016943087,4.67,4.67,124016943087 +애니플러스,310200,17,5390,3,0,0.00,4965087,2995645,51419896,4965087,0.00,165.74,9.66,9.66,28189876695,10.17,10.17,28189876695 +보성파워텍,006910,18,4025,5,-40,-0.98,4357357,18203968,49129824,4357357,-0.98,23.94,8.87,8.87,17653091874,8.93,8.93,17653091874 +대한해운,005880,19,1825,2,110,6.41,4011509,1344999,322747340,4011509,6.41,298.25,1.24,1.24,7254757062,1.23,1.23,7254757062 +아센디오,012170,20,2275,2,270,13.47,3809358,5965995,10873743,3809358,13.47,63.85,35.03,35.03,8702423503,35.18,35.18,8702423503 +원익홀딩스,030530,21,6530,2,830,14.56,3344965,476125,77237981,3344965,14.56,702.54,4.33,4.33,21271477205,4.22,4.22,21271477205 +아이비젼웍스,469750,22,1378,2,76,5.84,3225481,17498756,33936481,3225481,5.84,18.43,9.50,9.50,4404484728,9.42,9.42,4404484728 +미투온,201490,23,6210,2,440,7.63,3197085,4050046,30390092,3197085,7.63,78.94,10.52,10.52,19617695760,10.39,10.39,19617695760 +삼성전자,005930,24,71300,5,-100,-0.14,3056165,9277432,5919637922,3056165,-0.14,32.94,0.05,0.05,218069541200,0.05,0.05,218069541200 +아이에이,038880,25,178,2,6,3.49,2911627,29840416,375721175,2911627,3.49,9.76,0.77,0.77,511253289,0.76,0.76,511253289 +TIGER 200선물인버스2X,252710,26,1382,5,-19,-1.36,2611865,6307185,51500000,2611865,-1.36,41.41,5.07,5.07,3611109737,5.07,5.07,3611109737 +한화투자증권,003530,27,5850,2,430,7.93,2577572,834133,214547775,2577572,7.93,309.01,1.20,1.20,14931882495,1.19,1.19,14931882495 +이엠앤아이,083470,28,1120,2,152,15.70,2548655,1980993,21340329,2548655,15.70,128.66,11.94,11.94,2724169057,11.40,11.40,2724169057 +KS인더스트리,101000,29,2135,2,368,20.83,2464186,559957,33446802,2464186,20.83,440.07,7.37,7.37,5108865379,7.15,7.15,5108865379 +좋은사람들,033340,30,2460,5,-145,-5.57,2450576,16408190,96950558,2450576,-5.57,14.94,2.53,2.53,6178964777,2.59,2.59,6178964777 diff --git a/top30/20250825/top30-av-20250825-095000.csv b/top30/20250825/top30-av-20250825-095000.csv new file mode 100644 index 000000000000..6e07e0e76518 --- /dev/null +++ b/top30/20250825/top30-av-20250825-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1301,5,-20,-1.51,128694824,325873152,1190300000,128694824,-1.51,39.49,10.81,10.81,167673855061,10.83,10.83,167673855061 +비츠로시스,054220,2,464,1,107,29.97,13733632,351338,59953081,13733632,29.97,3908.95,22.91,22.91,6139570403,22.07,22.07,6139570403 +KODEX 2차전지산업레버리지,462330,3,1195,2,50,4.37,13017852,23141876,292600000,13017852,4.37,56.25,4.45,4.45,15381655575,4.40,4.40,15381655575 +KD,044180,4,658,2,92,16.25,12609734,3574524,26717799,12609734,16.25,352.77,47.20,47.20,8529286665,48.52,48.52,8529286665 +KODEX 코스닥150선물인버스,251340,5,3435,5,-75,-2.14,11651806,25388556,70100000,11651806,-2.14,45.89,16.62,16.62,40178354493,16.69,16.69,40178354493 +KODEX 코스닥150레버리지,233740,6,8840,2,320,3.76,10160734,17200004,201900000,10160734,3.76,59.07,5.03,5.03,89292954059,5.00,5.00,89292954059 +그래피,318060,7,12400,5,-2600,-17.33,9027627,0,11038777,9027627,-17.33,0.00,81.78,81.78,110430158945,80.68,80.68,110430158945 +PS일렉트로닉스,332570,8,4410,2,350,8.62,9019164,5033470,43199758,9019164,8.62,179.18,20.88,20.88,39819055083,20.90,20.90,39819055083 +이스트아시아홀딩스,900110,9,91,2,3,3.41,8275819,28267870,642650588,8275819,3.41,29.28,1.29,1.29,745148694,1.27,1.27,745148694 +아스트,067390,10,516,5,-70,-11.95,8085057,587068,403157579,8085057,-11.95,1377.19,2.01,2.01,4253016242,2.04,2.04,4253016242 +KODEX 인버스,114800,11,3485,5,-20,-0.57,7551885,29074196,215700000,7551885,-0.57,25.97,3.50,3.50,26315498237,3.50,3.50,26315498237 +이엠앤아이,083470,12,1177,2,209,21.59,7452321,1980993,21340329,7452321,21.59,376.19,34.92,34.92,8575581788,34.14,34.14,8575581788 +이브이첨단소재,131400,13,2400,2,110,4.80,7176388,10700414,59589882,7176388,4.80,67.07,12.04,12.04,17982943435,12.57,12.57,17982943435 +다날,064260,14,8140,2,450,5.85,6784374,22199428,68949040,6784374,5.85,30.56,9.84,9.84,55652885705,9.92,9.92,55652885705 +휴림로봇,090710,15,2595,2,130,5.27,6284896,2614064,119457197,6284896,5.27,240.43,5.26,5.26,16368514583,5.28,5.28,16368514583 +우리기술,032820,16,3805,2,85,2.28,5951446,30044712,165530656,5951446,2.28,19.81,3.60,3.60,22710276130,3.61,3.61,22710276130 +애니플러스,310200,17,5140,5,-250,-4.64,5810389,2995645,51419896,5810389,-4.64,193.96,11.30,11.30,32595833975,12.33,12.33,32595833975 +KODEX 레버리지,122630,18,24925,2,385,1.57,5602161,18780332,106700000,5602161,1.57,29.83,5.25,5.25,139393583440,5.24,5.24,139393583440 +아이에이,038880,19,185,2,13,7.56,5463935,29840416,375721175,5463935,7.56,18.31,1.45,1.45,976408193,1.40,1.40,976408193 +아이비젼웍스,469750,20,1451,2,149,11.44,5400942,17498756,33936481,5400942,11.44,30.86,15.91,15.91,7481760108,15.19,15.19,7481760108 +보성파워텍,006910,21,4015,5,-50,-1.23,4812136,18203968,49129824,4812136,-1.23,26.43,9.79,9.79,19494255979,9.88,9.88,19494255979 +대한해운,005880,22,1834,2,119,6.94,4420485,1344999,322747340,4420485,6.94,328.66,1.37,1.37,8002697602,1.35,1.35,8002697602 +원익홀딩스,030530,23,6500,2,800,14.04,4121131,476125,77237981,4121131,14.04,865.56,5.34,5.34,26345867750,5.25,5.25,26345867750 +아센디오,012170,24,2265,2,260,12.97,4030312,5965995,10873743,4030312,12.97,67.55,37.06,37.06,9199384013,37.35,37.35,9199384013 +미투온,201490,25,6240,2,470,8.15,3598583,4050046,30390092,3598583,8.15,88.85,11.84,11.84,22126438530,11.67,11.67,22126438530 +삼성전자,005930,26,71300,5,-100,-0.14,3351006,9277432,5919637922,3351006,-0.14,36.12,0.06,0.06,239090668650,0.06,0.06,239090668650 +코아시아씨엠,196450,27,1002,2,36,3.73,3017789,23980192,45319582,3017789,3.73,12.58,6.66,6.66,3018944248,6.65,6.65,3018944248 +TIGER 200선물인버스2X,252710,28,1380,5,-21,-1.50,2975195,6307185,51500000,2975195,-1.50,47.17,5.78,5.78,4112408851,5.79,5.79,4112408851 +좋은사람들,033340,29,2455,5,-150,-5.76,2750643,16408190,96950558,2750643,-5.76,16.76,2.84,2.84,6913275786,2.90,2.90,6913275786 +한화투자증권,003530,30,5840,2,420,7.75,2726006,834133,214547775,2726006,7.75,326.81,1.27,1.27,15800974860,1.26,1.26,15800974860 diff --git a/top30/20250825/top30-av-20250825-100000.csv b/top30/20250825/top30-av-20250825-100000.csv new file mode 100644 index 000000000000..00de782178d3 --- /dev/null +++ b/top30/20250825/top30-av-20250825-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1298,5,-23,-1.74,138118201,325873152,1190300000,138118201,-1.74,42.38,11.60,11.60,179920507207,11.65,11.65,179920507207 +KODEX 2차전지산업레버리지,462330,2,1191,2,46,4.02,13990407,23141876,292600000,13990407,4.02,60.45,4.78,4.78,16540387541,4.75,4.75,16540387541 +비츠로시스,054220,3,464,1,107,29.97,13813277,351338,59953081,13813277,29.97,3931.62,23.04,23.04,6176525683,22.20,22.20,6176525683 +KD,044180,4,685,2,119,21.02,13777535,3574524,26717799,13777535,21.02,385.44,51.57,51.57,9315095862,50.90,50.90,9315095862 +KODEX 코스닥150선물인버스,251340,5,3435,5,-75,-2.14,12280077,25388556,70100000,12280077,-2.14,48.37,17.52,17.52,42336468697,17.58,17.58,42336468697 +KODEX 코스닥150레버리지,233740,6,8857,2,337,3.96,10683591,17200004,201900000,10683591,3.96,62.11,5.29,5.29,93919571562,5.25,5.25,93919571562 +그래피,318060,7,12610,5,-2390,-15.93,9674002,0,11038777,9674002,-15.93,0.00,87.64,87.64,118573074235,85.18,85.18,118573074235 +PS일렉트로닉스,332570,8,4385,2,325,8.00,9358295,5033470,43199758,9358295,8.00,185.92,21.66,21.66,41309068131,21.81,21.81,41309068131 +이스트아시아홀딩스,900110,9,92,2,4,4.55,9053639,28267870,642650588,9053639,4.55,32.03,1.41,1.41,816227956,1.38,1.38,816227956 +아스트,067390,10,522,5,-64,-10.92,8496259,587068,403157579,8496259,-10.92,1447.24,2.11,2.11,4466993123,2.12,2.12,4466993123 +이엠앤아이,083470,11,1172,2,204,21.07,8141809,1980993,21340329,8141809,21.07,411.00,38.15,38.15,9386237402,37.53,37.53,9386237402 +KODEX 인버스,114800,12,3480,5,-25,-0.71,8053912,29074196,215700000,8053912,-0.71,27.70,3.73,3.73,28063054674,3.74,3.74,28063054674 +아이비젼웍스,469750,13,1420,2,118,9.06,7666649,17498756,33936481,7666649,9.06,43.81,22.59,22.59,10724263791,22.25,22.25,10724263791 +이브이첨단소재,131400,14,2385,2,95,4.15,7455265,10700414,59589882,7455265,4.15,69.67,12.51,12.51,18650703047,13.12,13.12,18650703047 +다날,064260,15,8210,2,520,6.76,7160588,22199428,68949040,7160588,6.76,32.26,10.39,10.39,58736005935,10.38,10.38,58736005935 +아이에이,038880,16,182,2,10,5.81,6820075,29840416,375721175,6820075,5.81,22.86,1.82,1.82,1223961000,1.79,1.79,1223961000 +휴림로봇,090710,17,2600,2,135,5.48,6754201,2614064,119457197,6754201,5.48,258.38,5.65,5.65,17586976406,5.66,5.66,17586976406 +우리기술,032820,18,3840,2,120,3.23,6381528,30044712,165530656,6381528,3.23,21.24,3.86,3.86,24362736514,3.83,3.83,24362736514 +KODEX 레버리지,122630,19,24965,2,425,1.73,6253804,18780332,106700000,6253804,1.73,33.30,5.86,5.86,155646755092,5.84,5.84,155646755092 +애니플러스,310200,20,5200,5,-190,-3.53,6088580,2995645,51419896,6088580,-3.53,203.25,11.84,11.84,34037055180,12.73,12.73,34037055180 +보성파워텍,006910,21,4025,5,-40,-0.98,4913560,18203968,49129824,4913560,-0.98,26.99,10.00,10.00,19902164869,10.06,10.06,19902164869 +대한해운,005880,22,1818,2,103,6.01,4654353,1344999,322747340,4654353,6.01,346.05,1.44,1.44,8428950045,1.44,1.44,8428950045 +원익홀딩스,030530,23,6460,2,760,13.33,4425981,476125,77237981,4425981,13.33,929.58,5.73,5.73,28321360205,5.68,5.68,28321360205 +아센디오,012170,24,2290,2,285,14.21,4182860,5965995,10873743,4182860,14.21,70.11,38.47,38.47,9547979038,38.34,38.34,9547979038 +미투온,201490,25,6230,2,460,7.97,3925624,4050046,30390092,3925624,7.97,96.93,12.92,12.92,24168834895,12.77,12.77,24168834895 +삼성전자,005930,26,71300,5,-100,-0.14,3729727,9277432,5919637922,3729727,-0.14,40.20,0.06,0.06,266103377550,0.06,0.06,266103377550 +코아시아씨엠,196450,27,1010,2,44,4.55,3189217,23980192,45319582,3189217,4.55,13.30,7.04,7.04,3190435973,6.97,6.97,3190435973 +좋은사람들,033340,28,2435,5,-170,-6.53,3076240,16408190,96950558,3076240,-6.53,18.75,3.17,3.17,7707833000,3.26,3.26,7707833000 +TIGER 200선물인버스2X,252710,29,1377,5,-24,-1.71,3049261,6307185,51500000,3049261,-1.71,48.35,5.92,5.92,4214437638,5.94,5.94,4214437638 +한화투자증권,003530,30,5850,2,430,7.93,2897248,834133,214547775,2897248,7.93,347.34,1.35,1.35,16806883400,1.34,1.34,16806883400 diff --git a/top30/20250825/top30-av-20250825-101001.csv b/top30/20250825/top30-av-20250825-101001.csv new file mode 100644 index 000000000000..ddd02afc1a8b --- /dev/null +++ b/top30/20250825/top30-av-20250825-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1302,5,-19,-1.44,147028794,325873152,1190300000,147028794,-1.44,45.12,12.35,12.35,191508947103,12.36,12.36,191508947103 +KD,044180,2,669,2,103,18.20,15361706,3574524,26717799,15361706,18.20,429.76,57.50,57.50,10392889020,58.14,58.14,10392889020 +KODEX 2차전지산업레버리지,462330,3,1192,2,47,4.10,14786808,23141876,292600000,14786808,4.10,63.90,5.05,5.05,17488762479,5.01,5.01,17488762479 +비츠로시스,054220,4,464,1,107,29.97,13896146,351338,59953081,13896146,29.97,3955.21,23.18,23.18,6214976899,22.34,22.34,6214976899 +KODEX 코스닥150선물인버스,251340,5,3440,5,-70,-1.99,12726469,25388556,70100000,12726469,-1.99,50.13,18.15,18.15,43869714334,18.19,18.19,43869714334 +이스트아시아홀딩스,900110,6,89,2,1,1.14,12620626,28267870,642650588,12620626,1.14,44.65,1.96,1.96,1136657804,1.99,1.99,1136657804 +KODEX 코스닥150레버리지,233740,7,8845,2,325,3.81,11102387,17200004,201900000,11102387,3.81,64.55,5.50,5.50,97627511968,5.47,5.47,97627511968 +그래피,318060,8,12490,5,-2510,-16.73,10090536,0,11038777,10090536,-16.73,0.00,91.41,91.41,123807930230,89.80,89.80,123807930230 +PS일렉트로닉스,332570,9,4365,2,305,7.51,9610767,5033470,43199758,9610767,7.51,190.94,22.25,22.25,42412191058,22.49,22.49,42412191058 +아스트,067390,10,527,5,-59,-10.07,9170010,587068,403157579,9170010,-10.07,1562.00,2.27,2.27,4820183324,2.27,2.27,4820183324 +KODEX 인버스,114800,11,3482,5,-23,-0.66,8961148,29074196,215700000,8961148,-0.66,30.82,4.15,4.15,31220326419,4.16,4.16,31220326419 +이엠앤아이,083470,12,1142,2,174,17.98,8919897,1980993,21340329,8919897,17.98,450.27,41.80,41.80,10284817947,42.20,42.20,10284817947 +우리기술,032820,13,3875,2,155,4.17,8899402,30044712,165530656,8899402,4.17,29.62,5.38,5.38,34171352250,5.33,5.33,34171352250 +아이비젼웍스,469750,14,1401,2,99,7.60,8511865,17498756,33936481,8511865,7.60,48.64,25.08,25.08,11911046306,25.05,25.05,11911046306 +아이에이,038880,15,182,2,10,5.81,7944884,29840416,375721175,7944884,5.81,26.62,2.11,2.11,1430227833,2.09,2.09,1430227833 +다날,064260,16,8220,2,530,6.89,7795375,22199428,68949040,7795375,6.89,35.12,11.31,11.31,63983586925,11.29,11.29,63983586925 +이브이첨단소재,131400,17,2385,2,95,4.15,7664403,10700414,59589882,7664403,4.15,71.63,12.86,12.86,19148142147,13.47,13.47,19148142147 +휴림로봇,090710,18,2595,2,130,5.27,7048554,2614064,119457197,7048554,5.27,269.64,5.90,5.90,18348544891,5.92,5.92,18348544891 +KODEX 레버리지,122630,19,24900,2,360,1.47,6583640,18780332,106700000,6583640,1.47,35.06,6.17,6.17,163868066023,6.17,6.17,163868066023 +애니플러스,310200,20,5190,5,-200,-3.71,6235125,2995645,51419896,6235125,-3.71,208.14,12.13,12.13,34799839435,13.04,13.04,34799839435 +보성파워텍,006910,21,4030,5,-35,-0.86,5208623,18203968,49129824,5208623,-0.86,28.61,10.60,10.60,21093440430,10.65,10.65,21093440430 +아센디오,012170,22,2450,2,445,22.19,4860391,5965995,10873743,4860391,22.19,81.47,44.70,44.70,11155917681,41.88,41.88,11155917681 +대한해운,005880,23,1824,2,109,6.36,4843017,1344999,322747340,4843017,6.36,360.08,1.50,1.50,8772642130,1.49,1.49,8772642130 +원익홀딩스,030530,24,6420,2,720,12.63,4712584,476125,77237981,4712584,12.63,989.78,6.10,6.10,30163724790,6.08,6.08,30163724790 +미투온,201490,25,6230,2,460,7.97,4367071,4050046,30390092,4367071,7.97,107.83,14.37,14.37,26935660165,14.23,14.23,26935660165 +삼성전자,005930,26,71300,5,-100,-0.14,4069810,9277432,5919637922,4069810,-0.14,43.87,0.07,0.07,290351288000,0.07,0.07,290351288000 +코아시아씨엠,196450,27,1004,2,38,3.93,3289497,23980192,45319582,3289497,3.93,13.72,7.26,7.26,3291173648,7.23,7.23,3291173648 +KS인더스트리,101000,28,2150,2,383,21.68,3285490,559957,33446802,3285490,21.68,586.74,9.82,9.82,6868353539,9.55,9.55,6868353539 +TIGER 200선물인버스2X,252710,29,1381,5,-20,-1.43,3198812,6307185,51500000,3198812,-1.43,50.72,6.21,6.21,4420558127,6.22,6.22,4420558127 +좋은사람들,033340,30,2452,5,-153,-5.87,3194317,16408190,96950558,3194317,-5.87,19.47,3.29,3.29,7995658168,3.36,3.36,7995658168 diff --git a/top30/20250825/top30-av-20250825-102000.csv b/top30/20250825/top30-av-20250825-102000.csv new file mode 100644 index 000000000000..7f398c736237 --- /dev/null +++ b/top30/20250825/top30-av-20250825-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,5,-15,-1.14,159754808,325873152,1190300000,159754808,-1.14,49.02,13.42,13.42,208112794304,13.39,13.39,208112794304 +KD,044180,2,670,2,104,18.37,15954109,3574524,26717799,15954109,18.37,446.33,59.71,59.71,10793127026,60.29,60.29,10793127026 +KODEX 2차전지산업레버리지,462330,3,1188,2,43,3.76,15553199,23141876,292600000,15553199,3.76,67.21,5.32,5.32,18401215261,5.29,5.29,18401215261 +비츠로시스,054220,4,464,1,107,29.97,13966657,351338,59953081,13966657,29.97,3975.28,23.30,23.30,6247694003,22.46,22.46,6247694003 +이스트아시아홀딩스,900110,5,90,2,2,2.27,13624897,28267870,642650588,13624897,2.27,48.20,2.12,2.12,1226362922,2.12,2.12,1226362922 +KODEX 코스닥150선물인버스,251340,6,3435,5,-75,-2.14,13417794,25388556,70100000,13417794,-2.14,52.85,19.14,19.14,46246835863,19.21,19.21,46246835863 +KODEX 코스닥150레버리지,233740,7,8850,2,330,3.87,11545769,17200004,201900000,11545769,3.87,67.13,5.72,5.72,101544483985,5.68,5.68,101544483985 +그래피,318060,8,12410,5,-2590,-17.27,10375694,0,11038777,10375694,-17.27,0.00,93.99,93.99,127349459855,92.96,92.96,127349459855 +PS일렉트로닉스,332570,9,4420,2,360,8.87,10058392,5033470,43199758,10058392,8.87,199.83,23.28,23.28,44373277362,23.24,23.24,44373277362 +우리기술,032820,10,3880,2,160,4.30,9991095,30044712,165530656,9991095,4.30,33.25,6.04,6.04,38404368278,5.98,5.98,38404368278 +아이비젼웍스,469750,11,1430,2,128,9.83,9742722,17498756,33936481,9742722,9.83,55.68,28.71,28.71,13668493062,28.17,28.17,13668493062 +아스트,067390,12,528,5,-58,-9.90,9654524,587068,403157579,9654524,-9.90,1644.53,2.39,2.39,5075210414,2.38,2.38,5075210414 +KODEX 인버스,114800,13,3485,5,-20,-0.57,9335468,29074196,215700000,9335468,-0.57,32.11,4.33,4.33,32525208020,4.33,4.33,32525208020 +이엠앤아이,083470,14,1137,2,169,17.46,9300570,1980993,21340329,9300570,17.46,469.49,43.58,43.58,10719583791,44.18,44.18,10719583791 +아이에이,038880,15,184,2,12,6.98,8176772,29840416,375721175,8176772,6.98,27.40,2.18,2.18,1472487369,2.13,2.13,1472487369 +다날,064260,16,8210,2,520,6.76,8019506,22199428,68949040,8019506,6.76,36.12,11.63,11.63,65819572080,11.63,11.63,65819572080 +이브이첨단소재,131400,17,2360,2,70,3.06,7840991,10700414,59589882,7840991,3.06,73.28,13.16,13.16,19568604807,13.91,13.91,19568604807 +휴림로봇,090710,18,2600,2,135,5.48,7358888,2614064,119457197,7358888,5.48,281.51,6.16,6.16,19154308409,6.17,6.17,19154308409 +KODEX 레버리지,122630,19,24845,2,305,1.24,7009647,18780332,106700000,7009647,1.24,37.32,6.57,6.57,174456742277,6.58,6.58,174456742277 +애니플러스,310200,20,5240,5,-150,-2.78,6393051,2995645,51419896,6393051,-2.78,213.41,12.43,12.43,35619390745,13.22,13.22,35619390745 +아센디오,012170,21,2440,2,435,21.70,5345138,5965995,10873743,5345138,21.70,89.59,49.16,49.16,12327205710,46.46,46.46,12327205710 +보성파워텍,006910,22,4015,5,-50,-1.23,5328370,18203968,49129824,5328370,-1.23,29.27,10.85,10.85,21574738152,10.94,10.94,21574738152 +원익홀딩스,030530,23,6410,2,710,12.46,5031124,476125,77237981,5031124,12.46,1056.68,6.51,6.51,32207816655,6.51,6.51,32207816655 +대한해운,005880,24,1821,2,106,6.18,4948906,1344999,322747340,4948906,6.18,367.95,1.53,1.53,8965854761,1.53,1.53,8965854761 +미투온,201490,25,6190,2,420,7.28,4586155,4050046,30390092,4586155,7.28,113.24,15.09,15.09,28293478790,15.04,15.04,28293478790 +삼성전자,005930,26,71300,5,-100,-0.14,4493065,9277432,5919637922,4493065,-0.14,48.43,0.08,0.08,320507061900,0.08,0.08,320507061900 +한라캐스트,125490,27,5390,2,170,3.26,3404917,5935302,36502352,3404917,3.26,57.37,9.33,9.33,17943098550,9.12,9.12,17943098550 +KS인더스트리,101000,28,2145,2,378,21.39,3402186,559957,33446802,3402186,21.39,607.58,10.17,10.17,7117858953,9.92,9.92,7117858953 +코아시아씨엠,196450,29,1001,2,35,3.62,3382453,23980192,45319582,3382453,3.62,14.11,7.46,7.46,3384509773,7.46,7.46,3384509773 +TIGER 200선물인버스2X,252710,30,1385,5,-16,-1.14,3299806,6307185,51500000,3299806,-1.14,52.32,6.41,6.41,4560245503,6.39,6.39,4560245503 diff --git a/top30/20250825/top30-av-20250825-103000.csv b/top30/20250825/top30-av-20250825-103000.csv new file mode 100644 index 000000000000..df6c7dc0f5ee --- /dev/null +++ b/top30/20250825/top30-av-20250825-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1301,5,-20,-1.51,171276112,325873152,1190300000,171276112,-1.51,52.56,14.39,14.39,223094572627,14.41,14.41,223094572627 +KODEX 2차전지산업레버리지,462330,2,1192,2,47,4.10,16520480,23141876,292600000,16520480,4.10,71.39,5.65,5.65,19551033808,5.61,5.61,19551033808 +KD,044180,3,673,2,107,18.90,16280295,3574524,26717799,16280295,18.90,455.45,60.93,60.93,11011479984,61.24,61.24,11011479984 +이스트아시아홀딩스,900110,4,88,3,0,0.00,14526563,28267870,642650588,14526563,0.00,51.39,2.26,2.26,1306426352,2.31,2.31,1306426352 +비츠로시스,054220,5,464,1,107,29.97,14094622,351338,59953081,14094622,29.97,4011.70,23.51,23.51,6307069763,22.67,22.67,6307069763 +KODEX 코스닥150선물인버스,251340,6,3432,5,-78,-2.22,13752014,25388556,70100000,13752014,-2.22,54.17,19.62,19.62,47394880425,19.70,19.70,47394880425 +우리기술,032820,7,3945,2,225,6.05,12863732,30044712,165530656,12863732,6.05,42.82,7.77,7.77,49739639287,7.62,7.62,49739639287 +KODEX 코스닥150레버리지,233740,8,8865,2,345,4.05,11956223,17200004,201900000,11956223,4.05,69.51,5.92,5.92,105178686766,5.88,5.88,105178686766 +아이비젼웍스,469750,9,1472,2,170,13.06,10905113,17498756,33936481,10905113,13.06,62.32,32.13,32.13,15345533807,30.72,30.72,15345533807 +그래피,318060,10,12520,5,-2480,-16.53,10610150,0,11038777,10610150,-16.53,0.00,96.12,96.12,130262752120,94.25,94.25,130262752120 +PS일렉트로닉스,332570,11,4380,2,320,7.88,10232905,5033470,43199758,10232905,7.88,203.30,23.69,23.69,45142458016,23.86,23.86,45142458016 +아스트,067390,12,527,5,-59,-10.07,10034264,587068,403157579,10034264,-10.07,1709.22,2.49,2.49,5275611518,2.48,2.48,5275611518 +KODEX 인버스,114800,13,3480,5,-25,-0.71,9928228,29074196,215700000,9928228,-0.71,34.15,4.60,4.60,34588304306,4.61,4.61,34588304306 +이엠앤아이,083470,14,1129,2,161,16.63,9704105,1980993,21340329,9704105,16.63,489.86,45.47,45.47,11174653585,46.38,46.38,11174653585 +아이에이,038880,15,182,2,10,5.81,8415469,29840416,375721175,8415469,5.81,28.20,2.24,2.24,1515793539,2.22,2.22,1515793539 +다날,064260,16,8180,2,490,6.37,8173888,22199428,68949040,8173888,6.37,36.82,11.85,11.85,67085490345,11.89,11.89,67085490345 +이브이첨단소재,131400,17,2370,2,80,3.49,7936316,10700414,59589882,7936316,3.49,74.17,13.32,13.32,19794729822,14.02,14.02,19794729822 +휴림로봇,090710,18,2580,2,115,4.67,7636291,2614064,119457197,7636291,4.67,292.12,6.39,6.39,19870584075,6.45,6.45,19870584075 +KODEX 레버리지,122630,19,24930,2,390,1.59,7563576,18780332,106700000,7563576,1.59,40.27,7.09,7.09,188264515151,7.08,7.08,188264515151 +애니플러스,310200,20,5250,5,-140,-2.60,6466161,2995645,51419896,6466161,-2.60,215.85,12.58,12.58,36002450905,13.34,13.34,36002450905 +보성파워텍,006910,21,4055,5,-10,-0.25,6134756,18203968,49129824,6134756,-0.25,33.70,12.49,12.49,24858467992,12.48,12.48,24858467992 +아센디오,012170,22,2360,2,355,17.71,5696987,5965995,10873743,5696987,17.71,95.49,52.39,52.39,13171610986,51.33,51.33,13171610986 +원익홀딩스,030530,23,6380,2,680,11.93,5414086,476125,77237981,5414086,11.93,1137.11,7.01,7.01,34653952870,7.03,7.03,34653952870 +대한해운,005880,24,1817,2,102,5.95,5063879,1344999,322747340,5063879,5.95,376.50,1.57,1.57,9175213959,1.56,1.56,9175213959 +미투온,201490,25,6150,2,380,6.59,4833937,4050046,30390092,4833937,6.59,119.36,15.91,15.91,29819595445,15.95,15.95,29819595445 +삼성전자,005930,26,71300,5,-100,-0.14,4727497,9277432,5919637922,4727497,-0.14,50.96,0.08,0.08,337220186800,0.08,0.08,337220186800 +두산에너빌리티,034020,27,65200,2,3000,4.82,4100527,6049757,640561146,4100527,4.82,67.78,0.64,0.64,262501325600,0.63,0.63,262501325600 +한라캐스트,125490,28,5350,2,130,2.49,3639201,5935302,36502352,3639201,2.49,61.31,9.97,9.97,19190981590,9.83,9.83,19190981590 +KS인더스트리,101000,29,2117,2,350,19.81,3593414,559957,33446802,3593414,19.81,641.73,10.74,10.74,7528026755,10.63,10.63,7528026755 +좋은사람들,033340,30,2475,5,-130,-4.99,3496062,16408190,96950558,3496062,-4.99,21.31,3.61,3.61,8737626226,3.64,3.64,8737626226 diff --git a/top30/20250825/top30-av-20250825-104000.csv b/top30/20250825/top30-av-20250825-104000.csv new file mode 100644 index 000000000000..875c304051b4 --- /dev/null +++ b/top30/20250825/top30-av-20250825-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,5,-16,-1.21,181398968,325873152,1190300000,181398968,-1.21,55.67,15.24,15.24,236306853324,15.21,15.21,236306853324 +이스트아시아홀딩스,900110,2,87,5,-1,-1.14,19823212,28267870,642650588,19823212,-1.14,70.13,3.08,3.08,1767560346,3.16,3.16,1767560346 +아이비젼웍스,469750,3,1513,2,211,16.21,18286861,17498756,33936481,18286861,16.21,104.50,53.89,53.89,26484983702,51.58,51.58,26484983702 +KODEX 2차전지산업레버리지,462330,4,1189,2,44,3.84,16971199,23141876,292600000,16971199,3.84,73.34,5.80,5.80,20087382654,5.77,5.77,20087382654 +KD,044180,5,668,2,102,18.02,16420221,3574524,26717799,16420221,18.02,459.37,61.46,61.46,11105210055,62.22,62.22,11105210055 +KODEX 코스닥150선물인버스,251340,6,3435,5,-75,-2.14,14279242,25388556,70100000,14279242,-2.14,56.24,20.37,20.37,49205254420,20.43,20.43,49205254420 +비츠로시스,054220,7,464,1,107,29.97,14104885,351338,59953081,14104885,29.97,4014.62,23.53,23.53,6311831795,22.69,22.69,6311831795 +우리기술,032820,8,3925,2,205,5.51,14092809,30044712,165530656,14092809,5.51,46.91,8.51,8.51,54556402120,8.40,8.40,54556402120 +KODEX 코스닥150레버리지,233740,9,8865,2,345,4.05,12433615,17200004,201900000,12433615,4.05,72.29,6.16,6.16,109410126414,6.11,6.11,109410126414 +그래피,318060,10,12480,5,-2520,-16.80,10794751,0,11038777,10794751,-16.80,0.00,97.79,97.79,132559856195,96.22,96.22,132559856195 +KODEX 인버스,114800,11,3490,5,-15,-0.43,10618102,29074196,215700000,10618102,-0.43,36.52,4.92,4.92,36994056285,4.91,4.91,36994056285 +이엠앤아이,083470,12,1161,2,193,19.94,10530114,1980993,21340329,10530114,19.94,531.56,49.34,49.34,12129555285,48.96,48.96,12129555285 +PS일렉트로닉스,332570,13,4420,2,360,8.87,10407385,5033470,43199758,10407385,8.87,206.76,24.09,24.09,45913800528,24.05,24.05,45913800528 +아스트,067390,14,528,5,-58,-9.90,10176398,587068,403157579,10176398,-9.90,1733.43,2.52,2.52,5350614647,2.51,2.51,5350614647 +아이에이,038880,15,180,2,8,4.65,8550027,29840416,375721175,8550027,4.65,28.65,2.28,2.28,1539997726,2.28,2.28,1539997726 +다날,064260,16,8180,2,490,6.37,8263811,22199428,68949040,8263811,6.37,37.23,11.99,11.99,67822696400,12.03,12.03,67822696400 +KODEX 레버리지,122630,17,24855,2,315,1.28,8156694,18780332,106700000,8156694,1.28,43.43,7.64,7.64,202998845970,7.65,7.65,202998845970 +이브이첨단소재,131400,18,2365,2,75,3.28,8064334,10700414,59589882,8064334,3.28,75.36,13.53,13.53,20097053047,14.26,14.26,20097053047 +휴림로봇,090710,19,2575,2,110,4.46,7765396,2614064,119457197,7765396,4.46,297.06,6.50,6.50,20203681097,6.57,6.57,20203681097 +애니플러스,310200,20,5240,5,-150,-2.78,6508510,2995645,51419896,6508510,-2.78,217.27,12.66,12.66,36224220585,13.44,13.44,36224220585 +보성파워텍,006910,21,4040,5,-25,-0.62,6402871,18203968,49129824,6402871,-0.62,35.17,13.03,13.03,25942602529,13.07,13.07,25942602529 +아센디오,012170,22,2340,2,335,16.71,5842445,5965995,10873743,5842445,16.71,97.93,53.73,53.73,13514872679,53.11,53.11,13514872679 +원익홀딩스,030530,23,6320,2,620,10.88,5693416,476125,77237981,5693416,10.88,1195.78,7.37,7.37,36429608795,7.46,7.46,36429608795 +대한해운,005880,24,1802,2,87,5.07,5257540,1344999,322747340,5257540,5.07,390.90,1.63,1.63,9525275766,1.64,1.64,9525275766 +미투온,201490,25,6170,2,400,6.93,4904185,4050046,30390092,4904185,6.93,121.09,16.14,16.14,30253273395,16.13,16.13,30253273395 +삼성전자,005930,26,71300,5,-100,-0.14,4860204,9277432,5919637922,4860204,-0.14,52.39,0.08,0.08,346676796550,0.08,0.08,346676796550 +두산에너빌리티,034020,27,65000,2,2800,4.50,4609473,6049757,640561146,4609473,4.50,76.19,0.72,0.72,295506290800,0.71,0.71,295506290800 +한라캐스트,125490,28,5330,2,110,2.11,3754470,5935302,36502352,3754470,2.11,63.26,10.29,10.29,19808208850,10.18,10.18,19808208850 +KS인더스트리,101000,29,2115,2,348,19.69,3750448,559957,33446802,3750448,19.69,669.77,11.21,11.21,7857024986,11.11,11.11,7857024986 +코아시아씨엠,196450,30,1008,2,42,4.35,3593293,23980192,45319582,3593293,4.35,14.98,7.93,7.93,3596775504,7.87,7.87,3596775504 diff --git a/top30/20250825/top30-av-20250825-105000.csv b/top30/20250825/top30-av-20250825-105000.csv new file mode 100644 index 000000000000..d3759e5d7fe6 --- /dev/null +++ b/top30/20250825/top30-av-20250825-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1302,5,-19,-1.44,188027790,325873152,1190300000,188027790,-1.44,57.70,15.80,15.80,244947329466,15.81,15.81,244947329466 +이스트아시아홀딩스,900110,2,88,3,0,0.00,20276542,28267870,642650588,20276542,0.00,71.73,3.16,3.16,1807283771,3.20,3.20,1807283771 +아이비젼웍스,469750,3,1492,2,190,14.59,20116830,17498756,33936481,20116830,14.59,114.96,59.28,59.28,29231223018,57.73,57.73,29231223018 +KODEX 2차전지산업레버리지,462330,4,1188,2,43,3.76,17343058,23141876,292600000,17343058,3.76,74.94,5.93,5.93,20529359469,5.91,5.91,20529359469 +KD,044180,5,670,2,104,18.37,16769464,3574524,26717799,16769464,18.37,469.14,62.77,62.77,11340629230,63.35,63.35,11340629230 +KODEX 코스닥150선물인버스,251340,6,3430,5,-80,-2.28,14849343,25388556,70100000,14849343,-2.28,58.49,21.18,21.18,51160169738,21.28,21.28,51160169738 +우리기술,032820,7,3907,2,187,5.03,14540217,30044712,165530656,14540217,5.03,48.40,8.78,8.78,56306803300,8.71,8.71,56306803300 +비츠로시스,054220,8,464,1,107,29.97,14138984,351338,59953081,14138984,29.97,4024.33,23.58,23.58,6327653731,22.75,22.75,6327653731 +KODEX 코스닥150레버리지,233740,9,8880,2,360,4.23,12938862,17200004,201900000,12938862,4.23,75.23,6.41,6.41,113893067758,6.35,6.35,113893067758 +이엠앤아이,083470,10,1160,2,192,19.83,11056686,1980993,21340329,11056686,19.83,558.14,51.81,51.81,12740247359,51.47,51.47,12740247359 +그래피,318060,11,12245,5,-2755,-18.37,11049992,0,11038777,11049992,-18.37,0.00,100.10,100.10,135708487380,100.40,100.40,135708487380 +KODEX 인버스,114800,12,3485,5,-20,-0.57,10928886,29074196,215700000,10928886,-0.57,37.59,5.07,5.07,38077337126,5.07,5.07,38077337126 +아스트,067390,13,528,5,-58,-9.90,10842906,587068,403157579,10842906,-9.90,1846.96,2.69,2.69,5702767223,2.68,2.68,5702767223 +PS일렉트로닉스,332570,14,4405,2,345,8.50,10682543,5033470,43199758,10682543,8.50,212.23,24.73,24.73,47134400215,24.77,24.77,47134400215 +아이에이,038880,15,179,2,7,4.07,8638993,29840416,375721175,8638993,4.07,28.95,2.30,2.30,1555936939,2.31,2.31,1555936939 +KODEX 레버리지,122630,16,24900,2,360,1.47,8465375,18780332,106700000,8465375,1.47,45.08,7.93,7.93,210674191818,7.93,7.93,210674191818 +다날,064260,17,8210,2,520,6.76,8421900,22199428,68949040,8421900,6.76,37.94,12.21,12.21,69123063005,12.21,12.21,69123063005 +이브이첨단소재,131400,18,2370,2,80,3.49,8138550,10700414,59589882,8138550,3.49,76.06,13.66,13.66,20272576417,14.35,14.35,20272576417 +휴림로봇,090710,19,2575,2,110,4.46,7819714,2614064,119457197,7819714,4.46,299.14,6.55,6.55,20343600372,6.61,6.61,20343600372 +애니플러스,310200,20,5290,5,-100,-1.86,6679611,2995645,51419896,6679611,-1.86,222.98,12.99,12.99,37128337160,13.65,13.65,37128337160 +보성파워텍,006910,21,4040,5,-25,-0.62,6533864,18203968,49129824,6533864,-0.62,35.89,13.30,13.30,26471215724,13.34,13.34,26471215724 +원익홀딩스,030530,22,6350,2,650,11.40,6018360,476125,77237981,6018360,11.40,1264.03,7.79,7.79,38481301365,7.85,7.85,38481301365 +아센디오,012170,23,2390,2,385,19.20,5991396,5965995,10873743,5991396,19.20,100.43,55.10,55.10,13868153451,53.36,53.36,13868153451 +대한해운,005880,24,1802,2,87,5.07,5354099,1344999,322747340,5354099,5.07,398.07,1.66,1.66,9699520804,1.67,1.67,9699520804 +삼성전자,005930,25,71200,5,-200,-0.28,5242254,9277432,5919637922,5242254,-0.28,56.51,0.09,0.09,373894063950,0.09,0.09,373894063950 +한라캐스트,125490,26,5310,2,90,1.72,5019663,5935302,36502352,5019663,1.72,84.57,13.75,13.75,26674052390,13.76,13.76,26674052390 +미투온,201490,27,6160,2,390,6.76,4983617,4050046,30390092,4983617,6.76,123.05,16.40,16.40,30742879485,16.42,16.42,30742879485 +두산에너빌리티,034020,28,65400,2,3200,5.14,4820593,6049757,640561146,4820593,5.14,79.68,0.75,0.75,309263320500,0.74,0.74,309263320500 +KS인더스트리,101000,29,2100,2,333,18.85,3836076,559957,33446802,3836076,18.85,685.07,11.47,11.47,8037129538,11.44,11.44,8037129538 +좋은사람들,033340,30,2480,5,-125,-4.80,3661361,16408190,96950558,3661361,-4.80,22.31,3.78,3.78,9145718339,3.80,3.80,9145718339 diff --git a/top30/20250825/top30-av-20250825-110000.csv b/top30/20250825/top30-av-20250825-110000.csv new file mode 100644 index 000000000000..c34249175d6b --- /dev/null +++ b/top30/20250825/top30-av-20250825-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1301,5,-20,-1.51,196852114,325873152,1190300000,196852114,-1.51,60.41,16.54,16.54,256425298585,16.56,16.56,256425298585 +아이비젼웍스,469750,2,1527,2,225,17.28,24518617,17498756,33936481,24518617,17.28,140.12,72.25,72.25,35939629005,69.35,69.35,35939629005 +이스트아시아홀딩스,900110,3,87,5,-1,-1.14,20391994,28267870,642650588,20391994,-1.14,72.14,3.17,3.17,1817403259,3.25,3.25,1817403259 +KODEX 2차전지산업레버리지,462330,4,1191,2,46,4.02,17938241,23141876,292600000,17938241,4.02,77.51,6.13,6.13,21237578996,6.09,6.09,21237578996 +KD,044180,5,668,2,102,18.02,16867286,3574524,26717799,16867286,18.02,471.88,63.13,63.13,11406018232,63.91,63.91,11406018232 +KODEX 코스닥150선물인버스,251340,6,3435,5,-75,-2.14,15217561,25388556,70100000,15217561,-2.14,59.94,21.71,21.71,52422903800,21.77,21.77,52422903800 +우리기술,032820,7,3900,2,180,4.84,15066272,30044712,165530656,15066272,4.84,50.15,9.10,9.10,58356300606,9.04,9.04,58356300606 +비츠로시스,054220,8,464,1,107,29.97,14150408,351338,59953081,14150408,29.97,4027.58,23.60,23.60,6332954467,22.77,22.77,6332954467 +KODEX 코스닥150레버리지,233740,9,8855,2,335,3.93,13129016,17200004,201900000,13129016,3.93,76.33,6.50,6.50,115581094349,6.46,6.46,115581094349 +이엠앤아이,083470,10,1152,2,184,19.01,11646309,1980993,21340329,11646309,19.01,587.90,54.57,54.57,13426630420,54.62,54.62,13426630420 +그래피,318060,11,12130,5,-2870,-19.13,11470991,0,11038777,11470991,-19.13,0.00,103.92,103.92,140806195790,105.16,105.16,140806195790 +KODEX 인버스,114800,12,3485,5,-20,-0.57,11182771,29074196,215700000,11182771,-0.57,38.46,5.18,5.18,38960953720,5.18,5.18,38960953720 +아스트,067390,13,526,5,-60,-10.24,11072947,587068,403157579,11072947,-10.24,1886.14,2.75,2.75,5823852256,2.75,2.75,5823852256 +PS일렉트로닉스,332570,14,4400,2,340,8.37,10756477,5033470,43199758,10756477,8.37,213.70,24.90,24.90,47460308052,24.97,24.97,47460308052 +KODEX 레버리지,122630,15,24925,2,385,1.57,8855901,18780332,106700000,8855901,1.57,47.16,8.30,8.30,220407305175,8.29,8.29,220407305175 +아이에이,038880,16,179,2,7,4.07,8713280,29840416,375721175,8713280,4.07,29.20,2.32,2.32,1569237608,2.33,2.33,1569237608 +다날,064260,17,8245,2,555,7.22,8508712,22199428,68949040,8508712,7.22,38.33,12.34,12.34,69836963255,12.28,12.28,69836963255 +이브이첨단소재,131400,18,2360,2,70,3.06,8189648,10700414,59589882,8189648,3.06,76.54,13.74,13.74,20393557352,14.50,14.50,20393557352 +휴림로봇,090710,19,2565,2,100,4.06,7999164,2614064,119457197,7999164,4.06,306.00,6.70,6.70,20804407366,6.79,6.79,20804407366 +애니플러스,310200,20,5350,5,-40,-0.74,6805313,2995645,51419896,6805313,-0.74,227.17,13.23,13.23,37799054550,13.74,13.74,37799054550 +보성파워텍,006910,21,4045,5,-20,-0.49,6687984,18203968,49129824,6687984,-0.49,36.74,13.61,13.61,27093550504,13.63,13.63,27093550504 +원익홀딩스,030530,22,6270,2,570,10.00,6342397,476125,77237981,6342397,10.00,1332.09,8.21,8.21,40525129565,8.37,8.37,40525129565 +아센디오,012170,23,2350,2,345,17.21,6104163,5965995,10873743,6104163,17.21,102.32,56.14,56.14,14133145867,55.31,55.31,14133145867 +한라캐스트,125490,24,5250,2,30,0.57,5906636,5935302,36502352,5906636,0.57,99.52,16.18,16.18,31347302205,16.36,16.36,31347302205 +삼성전자,005930,25,71300,5,-100,-0.14,5453723,9277432,5919637922,5453723,-0.14,58.78,0.09,0.09,388970688050,0.09,0.09,388970688050 +대한해운,005880,26,1804,2,89,5.19,5419354,1344999,322747340,5419354,5.19,402.93,1.68,1.68,9817182363,1.69,1.69,9817182363 +두산에너빌리티,034020,27,65350,2,3150,5.06,5097164,6049757,640561146,5097164,5.06,84.25,0.80,0.80,327356973300,0.78,0.78,327356973300 +미투온,201490,28,6170,2,400,6.93,5023224,4050046,30390092,5023224,6.93,124.03,16.53,16.53,30987473775,16.53,16.53,30987473775 +손오공,066910,29,1003,2,58,6.14,4130736,502615,66933164,4130736,6.14,821.85,6.17,6.17,4150291668,6.18,6.18,4150291668 +좋은사람들,033340,30,2550,5,-55,-2.11,4127182,16408190,96950558,4127182,-2.11,25.15,4.26,4.26,10323367248,4.18,4.18,10323367248 diff --git a/top30/20250825/top30-av-20250825-111000.csv b/top30/20250825/top30-av-20250825-111000.csv new file mode 100644 index 000000000000..6681273d2e90 --- /dev/null +++ b/top30/20250825/top30-av-20250825-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-26,-1.97,221426958,325873152,1190300000,221426958,-1.97,67.95,18.60,18.60,288302655556,18.70,18.70,288302655556 +아이비젼웍스,469750,2,1507,2,205,15.75,25894151,17498756,33936481,25894151,15.75,147.98,76.30,76.30,38027861124,74.36,74.36,38027861124 +이스트아시아홀딩스,900110,3,88,3,0,0.00,21464681,28267870,642650588,21464681,0.00,75.93,3.34,3.34,1911895112,3.38,3.38,1911895112 +KODEX 2차전지산업레버리지,462330,4,1190,2,45,3.93,18135267,23141876,292600000,18135267,3.93,78.37,6.20,6.20,21472105317,6.17,6.17,21472105317 +KD,044180,5,670,2,104,18.37,17073331,3574524,26717799,17073331,18.37,477.64,63.90,63.90,11544063112,64.49,64.49,11544063112 +KODEX 코스닥150선물인버스,251340,6,3425,5,-85,-2.42,15784305,25388556,70100000,15784305,-2.42,62.17,22.52,22.52,54365636751,22.64,22.64,54365636751 +우리기술,032820,7,3900,2,180,4.84,15339916,30044712,165530656,15339916,4.84,51.06,9.27,9.27,59423068150,9.20,9.20,59423068150 +비츠로시스,054220,8,464,1,107,29.97,14155426,351338,59953081,14155426,29.97,4029.01,23.61,23.61,6335282819,22.77,22.77,6335282819 +KODEX 코스닥150레버리지,233740,9,8885,2,365,4.28,13406054,17200004,201900000,13406054,4.28,77.94,6.64,6.64,118040651923,6.58,6.58,118040651923 +KODEX 인버스,114800,10,3472,5,-33,-0.94,12283750,29074196,215700000,12283750,-0.94,42.25,5.69,5.69,42788159968,5.71,5.71,42788159968 +이엠앤아이,083470,11,1144,2,176,18.18,11911496,1980993,21340329,11911496,18.18,601.29,55.82,55.82,13730588766,56.24,56.24,13730588766 +그래피,318060,12,12070,5,-2930,-19.53,11661988,0,11038777,11661988,-19.53,0.00,105.65,105.65,143130691970,107.42,107.42,143130691970 +아스트,067390,13,527,5,-59,-10.07,11179970,587068,403157579,11179970,-10.07,1904.37,2.77,2.77,5880389576,2.77,2.77,5880389576 +PS일렉트로닉스,332570,14,4390,2,330,8.13,10815647,5033470,43199758,10815647,8.13,214.87,25.04,25.04,47720941125,25.16,25.16,47720941125 +KODEX 레버리지,122630,15,25030,2,490,2.00,10045691,18780332,106700000,10045691,2.00,53.49,9.41,9.41,250144202685,9.37,9.37,250144202685 +아이에이,038880,16,180,2,8,4.65,8777310,29840416,375721175,8777310,4.65,29.41,2.34,2.34,1580726439,2.34,2.34,1580726439 +다날,064260,17,8200,2,510,6.63,8594004,22199428,68949040,8594004,6.63,38.71,12.46,12.46,70536981720,12.48,12.48,70536981720 +이브이첨단소재,131400,18,2365,2,75,3.28,8241741,10700414,59589882,8241741,3.28,77.02,13.83,13.83,20516733991,14.56,14.56,20516733991 +휴림로봇,090710,19,2580,2,115,4.67,8105750,2614064,119457197,8105750,4.67,310.08,6.79,6.79,21078723494,6.84,6.84,21078723494 +애니플러스,310200,20,5340,5,-50,-0.93,6984656,2995645,51419896,6984656,-0.93,233.16,13.58,13.58,38764291545,14.12,14.12,38764291545 +보성파워텍,006910,21,4040,5,-25,-0.62,6769920,18203968,49129824,6769920,-0.62,37.19,13.78,13.78,27424366704,13.82,13.82,27424366704 +원익홀딩스,030530,22,6310,2,610,10.70,6420886,476125,77237981,6420886,10.70,1348.57,8.31,8.31,41019304740,8.42,8.42,41019304740 +한라캐스트,125490,23,5200,5,-20,-0.38,6201109,5935302,36502352,6201109,-0.38,104.48,16.99,16.99,32880650255,17.32,17.32,32880650255 +아센디오,012170,24,2340,2,335,16.71,6160340,5965995,10873743,6160340,16.71,103.26,56.65,56.65,14264954051,56.06,56.06,14264954051 +삼성전자,005930,25,71400,3,0,0.00,5669895,9277432,5919637922,5669895,0.00,61.11,0.10,0.10,404384149850,0.10,0.10,404384149850 +대한해운,005880,26,1813,2,98,5.71,5524655,1344999,322747340,5524655,5.71,410.76,1.71,1.71,10007631973,1.71,1.71,10007631973 +두산에너빌리티,034020,27,65500,2,3300,5.31,5363369,6049757,640561146,5363369,5.31,88.65,0.84,0.84,344807027300,0.82,0.82,344807027300 +미투온,201490,28,6210,2,440,7.63,5092080,4050046,30390092,5092080,7.63,125.73,16.76,16.76,31413789725,16.65,16.65,31413789725 +손오공,066910,29,982,2,37,3.92,4824411,502615,66933164,4824411,3.92,959.86,7.21,7.21,4832089314,7.35,7.35,4832089314 +좋은사람들,033340,30,2570,5,-35,-1.34,4428959,16408190,96950558,4428959,-1.34,26.99,4.57,4.57,11093320015,4.45,4.45,11093320015 diff --git a/top30/20250825/top30-av-20250825-112000.csv b/top30/20250825/top30-av-20250825-112000.csv new file mode 100644 index 000000000000..7d385eca072c --- /dev/null +++ b/top30/20250825/top30-av-20250825-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-25,-1.89,227510123,325873152,1190300000,227510123,-1.89,69.82,19.11,19.11,296181073209,19.20,19.20,296181073209 +아이비젼웍스,469750,2,1495,2,193,14.82,26782997,17498756,33936481,26782997,14.82,153.06,78.92,78.92,39360016988,77.58,77.58,39360016988 +이스트아시아홀딩스,900110,3,88,3,0,0.00,21851402,28267870,642650588,21851402,0.00,77.30,3.40,3.40,1946259932,3.44,3.44,1946259932 +KODEX 2차전지산업레버리지,462330,4,1193,2,48,4.19,18553336,23141876,292600000,18553336,4.19,80.17,6.34,6.34,21970309241,6.29,6.29,21970309241 +KD,044180,5,697,2,131,23.14,18288649,3574524,26717799,18288649,23.14,511.64,68.45,68.45,12379192503,66.48,66.48,12379192503 +KODEX 코스닥150선물인버스,251340,6,3430,5,-80,-2.28,15848510,25388556,70100000,15848510,-2.28,62.42,22.61,22.61,54585640286,22.70,22.70,54585640286 +우리기술,032820,7,3910,2,190,5.11,15599654,30044712,165530656,15599654,5.11,51.92,9.42,9.42,60435874559,9.34,9.34,60435874559 +비츠로시스,054220,8,464,1,107,29.97,14156290,351338,59953081,14156290,29.97,4029.25,23.61,23.61,6335683715,22.78,22.78,6335683715 +KODEX 코스닥150레버리지,233740,9,8885,2,365,4.28,13666497,17200004,201900000,13666497,4.28,79.46,6.77,6.77,120354844498,6.71,6.71,120354844498 +KODEX 인버스,114800,10,3475,5,-30,-0.86,12790769,29074196,215700000,12790769,-0.86,43.99,5.93,5.93,44549928115,5.94,5.94,44549928115 +이엠앤아이,083470,11,1145,2,177,18.29,12116850,1980993,21340329,12116850,18.29,611.66,56.78,56.78,13965797875,57.16,57.16,13965797875 +그래피,318060,12,12070,5,-2930,-19.53,11889434,0,11038777,11889434,-19.53,0.00,107.71,107.71,145869744110,109.48,109.48,145869744110 +아스트,067390,13,527,5,-59,-10.07,11250576,587068,403157579,11250576,-10.07,1916.40,2.79,2.79,5917573912,2.79,2.79,5917573912 +PS일렉트로닉스,332570,14,4400,2,340,8.37,10858247,5033470,43199758,10858247,8.37,215.72,25.13,25.13,47908468577,25.20,25.20,47908468577 +KODEX 레버리지,122630,15,25030,2,490,2.00,10334565,18780332,106700000,10334565,2.00,55.03,9.69,9.69,257375932749,9.64,9.64,257375932749 +아이에이,038880,16,182,2,10,5.81,8908657,29840416,375721175,8908657,5.81,29.85,2.37,2.37,1604442578,2.35,2.35,1604442578 +다날,064260,17,8190,2,500,6.50,8641778,22199428,68949040,8641778,6.50,38.93,12.53,12.53,70928675890,12.56,12.56,70928675890 +이브이첨단소재,131400,18,2355,2,65,2.84,8290796,10700414,59589882,8290796,2.84,77.48,13.91,13.91,20632561965,14.70,14.70,20632561965 +휴림로봇,090710,19,2585,2,120,4.87,8179562,2614064,119457197,8179562,4.87,312.91,6.85,6.85,21269227541,6.89,6.89,21269227541 +애니플러스,310200,20,5360,5,-30,-0.56,7036811,2995645,51419896,7036811,-0.56,234.90,13.68,13.68,39044313125,14.17,14.17,39044313125 +보성파워텍,006910,21,4025,5,-40,-0.98,6987346,18203968,49129824,6987346,-0.98,38.38,14.22,14.22,28298954685,14.31,14.31,28298954685 +원익홀딩스,030530,22,6340,2,640,11.23,6486347,476125,77237981,6486347,11.23,1362.32,8.40,8.40,41433887120,8.46,8.46,41433887120 +한라캐스트,125490,23,5200,5,-20,-0.38,6328327,5935302,36502352,6328327,-0.38,106.62,17.34,17.34,33542402910,17.67,17.67,33542402910 +아센디오,012170,24,2315,2,310,15.46,6235724,5965995,10873743,6235724,15.46,104.52,57.35,57.35,14440182346,57.36,57.36,14440182346 +삼성전자,005930,25,71400,3,0,0.00,5951430,9277432,5919637922,5951430,0.00,64.15,0.10,0.10,424498412400,0.10,0.10,424498412400 +대한해운,005880,26,1820,2,105,6.12,5647140,1344999,322747340,5647140,6.12,419.86,1.75,1.75,10230039366,1.74,1.74,10230039366 +두산에너빌리티,034020,27,65300,2,3100,4.98,5476657,6049757,640561146,5476657,4.98,90.53,0.85,0.85,352219674650,0.84,0.84,352219674650 +미투온,201490,28,6200,2,430,7.45,5146357,4050046,30390092,5146357,7.45,127.07,16.93,16.93,31751095275,16.85,16.85,31751095275 +손오공,066910,29,988,2,43,4.55,5062339,502615,66933164,5062339,4.55,1007.20,7.56,7.56,5065831879,7.66,7.66,5065831879 +좋은사람들,033340,30,2590,5,-15,-0.58,4875406,16408190,96950558,4875406,-0.58,29.71,5.03,5.03,12251135469,4.88,4.88,12251135469 diff --git a/top30/20250825/top30-av-20250825-113000.csv b/top30/20250825/top30-av-20250825-113000.csv new file mode 100644 index 000000000000..80541135e648 --- /dev/null +++ b/top30/20250825/top30-av-20250825-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1297,5,-24,-1.82,231737355,325873152,1190300000,231737355,-1.82,71.11,19.47,19.47,301658535254,19.54,19.54,301658535254 +아이비젼웍스,469750,2,1484,2,182,13.98,27730546,17498756,33936481,27730546,13.98,158.47,81.71,81.71,40766218831,80.95,80.95,40766218831 +이스트아시아홀딩스,900110,3,89,2,1,1.14,22090769,28267870,642650588,22090769,1.14,78.15,3.44,3.44,1967441780,3.44,3.44,1967441780 +KD,044180,4,687,2,121,21.38,20006477,3574524,26717799,20006477,21.38,559.70,74.88,74.88,13576283464,73.96,73.96,13576283464 +KODEX 2차전지산업레버리지,462330,5,1194,2,49,4.28,19114747,23141876,292600000,19114747,4.28,82.60,6.53,6.53,22640309118,6.48,6.48,22640309118 +우리기술,032820,6,3945,2,225,6.05,16098014,30044712,165530656,16098014,6.05,53.58,9.73,9.73,62394675513,9.55,9.55,62394675513 +KODEX 코스닥150선물인버스,251340,7,3425,5,-85,-2.42,15921509,25388556,70100000,15921509,-2.42,62.71,22.71,22.71,54835903146,22.84,22.84,54835903146 +비츠로시스,054220,8,464,1,107,29.97,14169296,351338,59953081,14169296,29.97,4032.95,23.63,23.63,6341718499,22.80,22.80,6341718499 +KODEX 코스닥150레버리지,233740,9,8885,2,365,4.28,13833278,17200004,201900000,13833278,4.28,80.43,6.85,6.85,121837184681,6.79,6.79,121837184681 +KODEX 인버스,114800,10,3480,5,-25,-0.71,13243461,29074196,215700000,13243461,-0.71,45.55,6.14,6.14,46123030155,6.14,6.14,46123030155 +이엠앤아이,083470,11,1138,2,170,17.56,12261424,1980993,21340329,12261424,17.56,618.95,57.46,57.46,14130330412,58.18,58.18,14130330412 +그래피,318060,12,12150,5,-2850,-19.00,12006254,0,11038777,12006254,-19.00,0.00,108.76,108.76,147284957855,109.81,109.81,147284957855 +아스트,067390,13,524,5,-62,-10.58,11465167,587068,403157579,11465167,-10.58,1952.95,2.84,2.84,6030154209,2.85,2.85,6030154209 +PS일렉트로닉스,332570,14,4405,2,345,8.50,10931290,5033470,43199758,10931290,8.50,217.17,25.30,25.30,48229853312,25.34,25.34,48229853312 +KODEX 레버리지,122630,15,25015,2,475,1.94,10536508,18780332,106700000,10536508,1.94,56.10,9.87,9.87,262429894074,9.83,9.83,262429894074 +아이에이,038880,16,182,2,10,5.81,9073766,29840416,375721175,9073766,5.81,30.41,2.42,2.42,1634455987,2.39,2.39,1634455987 +다날,064260,17,8200,2,510,6.63,8721206,22199428,68949040,8721206,6.63,39.29,12.65,12.65,71580336295,12.66,12.66,71580336295 +이브이첨단소재,131400,18,2365,2,75,3.28,8350181,10700414,59589882,8350181,3.28,78.04,14.01,14.01,20772696164,14.74,14.74,20772696164 +휴림로봇,090710,19,2575,2,110,4.46,8341370,2614064,119457197,8341370,4.46,319.10,6.98,6.98,21686688515,7.05,7.05,21686688515 +애니플러스,310200,20,5340,5,-50,-0.93,7087532,2995645,51419896,7087532,-0.93,236.59,13.78,13.78,39315545635,14.32,14.32,39315545635 +보성파워텍,006910,21,4015,5,-50,-1.23,7049265,18203968,49129824,7049265,-1.23,38.72,14.35,14.35,28547855392,14.47,14.47,28547855392 +원익홀딩스,030530,22,6365,2,665,11.67,6590603,476125,77237981,6590603,11.67,1384.22,8.53,8.53,42097175600,8.56,8.56,42097175600 +한라캐스트,125490,23,5200,5,-20,-0.38,6398345,5935302,36502352,6398345,-0.38,107.80,17.53,17.53,33906735885,17.86,17.86,33906735885 +아센디오,012170,24,2305,2,300,14.96,6304419,5965995,10873743,6304419,14.96,105.67,57.98,57.98,14598818609,58.25,58.25,14598818609 +삼성전자,005930,25,71350,5,-50,-0.07,6100725,9277432,5919637922,6100725,-0.07,65.76,0.10,0.10,435158358600,0.10,0.10,435158358600 +대한해운,005880,26,1817,2,102,5.95,5706858,1344999,322747340,5706858,5.95,424.30,1.77,1.77,10338567904,1.76,1.76,10338567904 +두산에너빌리티,034020,27,65500,2,3300,5.31,5601063,6049757,640561146,5601063,5.31,92.58,0.87,0.87,360368428500,0.86,0.86,360368428500 +손오공,066910,28,985,2,40,4.23,5309210,502615,66933164,5309210,4.23,1056.32,7.93,7.93,5310930164,8.06,8.06,5310930164 +미투온,201490,29,6190,2,420,7.28,5179524,4050046,30390092,5179524,7.28,127.89,17.04,17.04,31956218865,16.99,16.99,31956218865 +좋은사람들,033340,30,2575,5,-30,-1.15,5048135,16408190,96950558,5048135,-1.15,30.77,5.21,5.21,12696381114,5.09,5.09,12696381114 diff --git a/top30/20250825/top30-av-20250825-114001.csv b/top30/20250825/top30-av-20250825-114001.csv new file mode 100644 index 000000000000..ba24e29a33af --- /dev/null +++ b/top30/20250825/top30-av-20250825-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-26,-1.97,236671570,325873152,1190300000,236671570,-1.97,72.63,19.88,19.88,308047770530,19.98,19.98,308047770530 +아이비젼웍스,469750,2,1472,2,170,13.06,28425850,17498756,33936481,28425850,13.06,162.44,83.76,83.76,41790808862,83.66,83.66,41790808862 +이스트아시아홀딩스,900110,3,89,2,1,1.14,22221950,28267870,642650588,22221950,1.14,78.61,3.46,3.46,1979038131,3.46,3.46,1979038131 +KD,044180,4,683,2,117,20.67,20458412,3574524,26717799,20458412,20.67,572.34,76.57,76.57,13884213844,76.09,76.09,13884213844 +KODEX 2차전지산업레버리지,462330,5,1194,2,49,4.28,19484917,23141876,292600000,19484917,4.28,84.20,6.66,6.66,23082253260,6.61,6.61,23082253260 +우리기술,032820,6,3940,2,220,5.91,16761503,30044712,165530656,16761503,5.91,55.79,10.13,10.13,65015709371,9.97,9.97,65015709371 +KODEX 코스닥150선물인버스,251340,7,3430,5,-80,-2.28,16168646,25388556,70100000,16168646,-2.28,63.68,23.07,23.07,55683506573,23.16,23.16,55683506573 +비츠로시스,054220,8,464,1,107,29.97,14174072,351338,59953081,14174072,29.97,4034.31,23.64,23.64,6343934563,22.80,22.80,6343934563 +KODEX 코스닥150레버리지,233740,9,8870,2,350,4.11,13920495,17200004,201900000,13920495,4.11,80.93,6.89,6.89,122611016691,6.85,6.85,122611016691 +KODEX 인버스,114800,10,3475,5,-30,-0.86,13390914,29074196,215700000,13390914,-0.86,46.06,6.21,6.21,46635378149,6.22,6.22,46635378149 +이엠앤아이,083470,11,1136,2,168,17.36,12386620,1980993,21340329,12386620,17.36,625.27,58.04,58.04,14272145535,58.87,58.87,14272145535 +그래피,318060,12,12020,5,-2980,-19.87,12121339,0,11038777,12121339,-19.87,0.00,109.81,109.81,148676034705,112.05,112.05,148676034705 +아스트,067390,13,523,5,-63,-10.75,11632528,587068,403157579,11632528,-10.75,1981.46,2.89,2.89,6117741700,2.90,2.90,6117741700 +PS일렉트로닉스,332570,14,4370,2,310,7.64,11286647,5033470,43199758,11286647,7.64,224.23,26.13,26.13,49782906055,26.37,26.37,49782906055 +KODEX 레버리지,122630,15,25035,2,495,2.02,10808417,18780332,106700000,10808417,2.02,57.55,10.13,10.13,269239099282,10.08,10.08,269239099282 +아이에이,038880,16,182,2,10,5.81,9159098,29840416,375721175,9159098,5.81,30.69,2.44,2.44,1650004558,2.41,2.41,1650004558 +다날,064260,17,8230,2,540,7.02,8756565,22199428,68949040,8756565,7.02,39.45,12.70,12.70,71870597875,12.67,12.67,71870597875 +이브이첨단소재,131400,18,2360,2,70,3.06,8390919,10700414,59589882,8390919,3.06,78.42,14.08,14.08,20868732348,14.84,14.84,20868732348 +휴림로봇,090710,19,2580,2,115,4.67,8385719,2614064,119457197,8385719,4.67,320.79,7.02,7.02,21800859125,7.07,7.07,21800859125 +애니플러스,310200,20,5330,5,-60,-1.11,7129110,2995645,51419896,7129110,-1.11,237.98,13.86,13.86,39536574645,14.43,14.43,39536574645 +보성파워텍,006910,21,4025,5,-40,-0.98,7126501,18203968,49129824,7126501,-0.98,39.15,14.51,14.51,28858880786,14.59,14.59,28858880786 +원익홀딩스,030530,22,6400,2,700,12.28,6870609,476125,77237981,6870609,12.28,1443.03,8.90,8.90,43891983870,8.88,8.88,43891983870 +아센디오,012170,23,2385,2,380,18.95,6580322,5965995,10873743,6580322,18.95,110.30,60.52,60.52,15256742117,58.83,58.83,15256742117 +한라캐스트,125490,24,5190,5,-30,-0.57,6478237,5935302,36502352,6478237,-0.57,109.15,17.75,17.75,34320686275,18.12,18.12,34320686275 +삼성전자,005930,25,71400,3,0,0.00,6228780,9277432,5919637922,6228780,0.00,67.14,0.11,0.11,444301597200,0.11,0.11,444301597200 +두산에너빌리티,034020,26,65400,2,3200,5.14,5740995,6049757,640561146,5740995,5.14,94.90,0.90,0.90,369526771300,0.88,0.88,369526771300 +대한해운,005880,27,1813,2,98,5.71,5734449,1344999,322747340,5734449,5.71,426.35,1.78,1.78,10388605531,1.78,1.78,10388605531 +손오공,066910,28,984,2,39,4.13,5401268,502615,66933164,5401268,4.13,1074.63,8.07,8.07,5401549667,8.20,8.20,5401549667 +미투온,201490,29,6170,2,400,6.93,5205264,4050046,30390092,5205264,6.93,128.52,17.13,17.13,32115224740,17.13,17.13,32115224740 +좋은사람들,033340,30,2565,5,-40,-1.54,5132135,16408190,96950558,5132135,-1.54,31.28,5.29,5.29,12911723634,5.19,5.19,12911723634 diff --git a/top30/20250825/top30-av-20250825-115000.csv b/top30/20250825/top30-av-20250825-115000.csv new file mode 100644 index 000000000000..896ed72a94c4 --- /dev/null +++ b/top30/20250825/top30-av-20250825-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1294,5,-27,-2.04,239475986,325873152,1190300000,239475986,-2.04,73.49,20.12,20.12,311676733030,20.24,20.24,311676733030 +아이비젼웍스,469750,2,1472,2,170,13.06,28837558,17498756,33936481,28837558,13.06,164.80,84.98,84.98,42397326857,84.87,84.87,42397326857 +이스트아시아홀딩스,900110,3,89,2,1,1.14,22520721,28267870,642650588,22520721,1.14,79.67,3.50,3.50,2005503669,3.51,3.51,2005503669 +KD,044180,4,691,2,125,22.08,21129473,3574524,26717799,21129473,22.08,591.11,79.08,79.08,14348245848,77.72,77.72,14348245848 +KODEX 2차전지산업레버리지,462330,5,1192,2,47,4.10,19574271,23141876,292600000,19574271,4.10,84.58,6.69,6.69,23188894922,6.65,6.65,23188894922 +우리기술,032820,6,3930,2,210,5.65,17047234,30044712,165530656,17047234,5.65,56.74,10.30,10.30,66140056439,10.17,10.17,66140056439 +KODEX 코스닥150선물인버스,251340,7,3430,5,-80,-2.28,16273817,25388556,70100000,16273817,-2.28,64.10,23.22,23.22,56044260926,23.31,23.31,56044260926 +비츠로시스,054220,8,464,1,107,29.97,14331513,351338,59953081,14331513,29.97,4079.12,23.90,23.90,6416987187,23.07,23.07,6416987187 +KODEX 코스닥150레버리지,233740,9,8870,2,350,4.11,14046755,17200004,201900000,14046755,4.11,81.67,6.96,6.96,123731027502,6.91,6.91,123731027502 +KODEX 인버스,114800,10,3472,5,-33,-0.94,13510991,29074196,215700000,13510991,-0.94,46.47,6.26,6.26,47052162408,6.28,6.28,47052162408 +이엠앤아이,083470,11,1147,2,179,18.49,12491299,1980993,21340329,12491299,18.49,630.56,58.53,58.53,14391107768,58.79,58.79,14391107768 +그래피,318060,12,11980,5,-3020,-20.13,12205679,0,11038777,12205679,-20.13,0.00,110.57,110.57,149690634320,113.19,113.19,149690634320 +아스트,067390,13,524,5,-62,-10.58,11822482,587068,403157579,11822482,-10.58,2013.82,2.93,2.93,6217020630,2.94,2.94,6217020630 +PS일렉트로닉스,332570,14,4355,2,295,7.27,11325153,5033470,43199758,11325153,7.27,225.00,26.22,26.22,49950698646,26.55,26.55,49950698646 +KODEX 레버리지,122630,15,25050,2,510,2.08,11052746,18780332,106700000,11052746,2.08,58.85,10.36,10.36,275360630662,10.30,10.30,275360630662 +아이에이,038880,16,182,2,10,5.81,9294603,29840416,375721175,9294603,5.81,31.15,2.47,2.47,1674623656,2.45,2.45,1674623656 +다날,064260,17,8190,2,500,6.50,8803774,22199428,68949040,8803774,6.50,39.66,12.77,12.77,72257497205,12.80,12.80,72257497205 +휴림로봇,090710,18,2570,2,105,4.26,8437574,2614064,119457197,8437574,4.26,322.78,7.06,7.06,21934415521,7.14,7.14,21934415521 +이브이첨단소재,131400,19,2360,2,70,3.06,8416508,10700414,59589882,8416508,3.06,78.66,14.12,14.12,20929098855,14.88,14.88,20929098855 +보성파워텍,006910,20,4020,5,-45,-1.11,7205348,18203968,49129824,7205348,-1.11,39.58,14.67,14.67,29176049032,14.77,14.77,29176049032 +애니플러스,310200,21,5340,5,-50,-0.93,7154809,2995645,51419896,7154809,-0.93,238.84,13.91,13.91,39673805140,14.45,14.45,39673805140 +원익홀딩스,030530,22,6400,2,700,12.28,6927695,476125,77237981,6927695,12.28,1455.02,8.97,8.97,44257081225,8.95,8.95,44257081225 +아센디오,012170,23,2320,2,315,15.71,6794140,5965995,10873743,6794140,15.71,113.88,62.48,62.48,15758987618,62.47,62.47,15758987618 +한라캐스트,125490,24,5190,5,-30,-0.57,6521889,5935302,36502352,6521889,-0.57,109.88,17.87,17.87,34547366405,18.24,18.24,34547366405 +삼성전자,005930,25,71450,2,50,0.07,6316827,9277432,5919637922,6316827,0.07,68.09,0.11,0.11,450592894600,0.11,0.11,450592894600 +두산에너빌리티,034020,26,65400,2,3200,5.14,5812514,6049757,640561146,5812514,5.14,96.08,0.91,0.91,374205980400,0.89,0.89,374205980400 +대한해운,005880,27,1815,2,100,5.83,5778439,1344999,322747340,5778439,5.83,429.62,1.79,1.79,10468426138,1.79,1.79,10468426138 +손오공,066910,28,987,2,42,4.44,5513123,502615,66933164,5513123,4.44,1096.89,8.24,8.24,5511781050,8.34,8.34,5511781050 +미투온,201490,29,6110,2,340,5.89,5364927,4050046,30390092,5364927,5.89,132.47,17.65,17.65,33094002950,17.82,17.82,33094002950 +좋은사람들,033340,30,2560,5,-45,-1.73,5192724,16408190,96950558,5192724,-1.73,31.65,5.36,5.36,13067264099,5.26,5.26,13067264099 diff --git a/top30/20250825/top30-av-20250825-120001.csv b/top30/20250825/top30-av-20250825-120001.csv new file mode 100644 index 000000000000..d1c0b23d82b9 --- /dev/null +++ b/top30/20250825/top30-av-20250825-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-25,-1.89,243010637,325873152,1190300000,243010637,-1.89,74.57,20.42,20.42,316255025746,20.50,20.50,316255025746 +아이비젼웍스,469750,2,1461,2,159,12.21,29295786,17498756,33936481,29295786,12.21,167.42,86.33,86.33,43067647001,86.86,86.86,43067647001 +이스트아시아홀딩스,900110,3,89,2,1,1.14,22905002,28267870,642650588,22905002,1.14,81.03,3.56,3.56,2039566266,3.57,3.57,2039566266 +KD,044180,4,694,2,128,22.61,22301551,3574524,26717799,22301551,22.61,623.90,83.47,83.47,15168483604,81.81,81.81,15168483604 +KODEX 2차전지산업레버리지,462330,5,1191,2,46,4.02,19744700,23141876,292600000,19744700,4.02,85.32,6.75,6.75,23391929441,6.71,6.71,23391929441 +우리기술,032820,6,3910,2,190,5.11,17284872,30044712,165530656,17284872,5.11,57.53,10.44,10.44,67072004004,10.36,10.36,67072004004 +KODEX 코스닥150선물인버스,251340,7,3437,5,-73,-2.08,16480124,25388556,70100000,16480124,-2.08,64.91,23.51,23.51,56752918487,23.56,23.56,56752918487 +비츠로시스,054220,8,464,1,107,29.97,14346315,351338,59953081,14346315,29.97,4083.34,23.93,23.93,6423855315,23.09,23.09,6423855315 +KODEX 코스닥150레버리지,233740,9,8845,2,325,3.81,14170603,17200004,201900000,14170603,3.81,82.39,7.02,7.02,124827742677,6.99,6.99,124827742677 +KODEX 인버스,114800,10,3475,5,-30,-0.86,13833653,29074196,215700000,13833653,-0.86,47.58,6.41,6.41,48173280676,6.43,6.43,48173280676 +이엠앤아이,083470,11,1140,2,172,17.77,12735054,1980993,21340329,12735054,17.77,642.86,59.68,59.68,14670418193,60.30,60.30,14670418193 +그래피,318060,12,12060,5,-2940,-19.60,12282844,0,11038777,12282844,-19.60,0.00,111.27,111.27,150620718710,113.14,113.14,150620718710 +아스트,067390,13,522,5,-64,-10.92,11917281,587068,403157579,11917281,-10.92,2029.97,2.96,2.96,6266660215,2.98,2.98,6266660215 +PS일렉트로닉스,332570,14,4335,2,275,6.77,11590550,5033470,43199758,11590550,6.77,230.27,26.83,26.83,51096952526,27.29,27.29,51096952526 +KODEX 레버리지,122630,15,25035,2,495,2.02,11196038,18780332,106700000,11196038,2.02,59.62,10.49,10.49,278947440907,10.44,10.44,278947440907 +아이에이,038880,16,181,2,9,5.23,9360035,29840416,375721175,9360035,5.23,31.37,2.49,2.49,1686486034,2.48,2.48,1686486034 +다날,064260,17,8170,2,480,6.24,8862856,22199428,68949040,8862856,6.24,39.92,12.85,12.85,72740992635,12.91,12.91,72740992635 +휴림로봇,090710,18,2585,2,120,4.87,8519551,2614064,119457197,8519551,4.87,325.91,7.13,7.13,22145840362,7.17,7.17,22145840362 +이브이첨단소재,131400,19,2360,2,70,3.06,8441912,10700414,59589882,8441912,3.06,78.89,14.17,14.17,20988990463,14.92,14.92,20988990463 +보성파워텍,006910,20,4010,5,-55,-1.35,7354808,18203968,49129824,7354808,-1.35,40.40,14.97,14.97,29774850145,15.11,15.11,29774850145 +원익홀딩스,030530,21,6500,2,800,14.04,7227456,476125,77237981,7227456,14.04,1517.97,9.36,9.36,46196008730,9.20,9.20,46196008730 +애니플러스,310200,22,5340,5,-50,-0.93,7194782,2995645,51419896,7194782,-0.93,240.17,13.99,13.99,39887520495,14.53,14.53,39887520495 +아센디오,012170,23,2315,2,310,15.46,6880581,5965995,10873743,6880581,15.46,115.33,63.28,63.28,15959952118,63.40,63.40,15959952118 +한라캐스트,125490,24,5210,5,-10,-0.19,6566454,5935302,36502352,6566454,-0.19,110.63,17.99,17.99,34779881265,18.29,18.29,34779881265 +삼화네트웍스,046390,25,1716,2,78,4.76,6416610,13474927,43172933,6416610,4.76,47.62,14.86,14.86,10775794203,14.55,14.55,10775794203 +삼성전자,005930,26,71400,3,0,0.00,6393470,9277432,5919637922,6393470,0.00,68.91,0.11,0.11,456068281800,0.11,0.11,456068281800 +두산에너빌리티,034020,27,65400,2,3200,5.14,5970711,6049757,640561146,5970711,5.14,98.69,0.93,0.93,384534384150,0.92,0.92,384534384150 +대한해운,005880,28,1809,2,94,5.48,5836010,1344999,322747340,5836010,5.48,433.90,1.81,1.81,10572698674,1.81,1.81,10572698674 +손오공,066910,29,979,2,34,3.60,5628263,502615,66933164,5628263,3.60,1119.80,8.41,8.41,5624534822,8.58,8.58,5624534822 +미투온,201490,30,6090,2,320,5.55,5474292,4050046,30390092,5474292,5.55,135.17,18.01,18.01,33760451225,18.24,18.24,33760451225 diff --git a/top30/20250825/top30-av-20250825-121000.csv b/top30/20250825/top30-av-20250825-121000.csv new file mode 100644 index 000000000000..ef087975f36c --- /dev/null +++ b/top30/20250825/top30-av-20250825-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-25,-1.89,245101786,325873152,1190300000,245101786,-1.89,75.21,20.59,20.59,318964537113,20.68,20.68,318964537113 +아이비젼웍스,469750,2,1486,2,184,14.13,30893935,17498756,33936481,30893935,14.13,176.55,91.03,91.03,45453963301,90.13,90.13,45453963301 +이스트아시아홀딩스,900110,3,89,2,1,1.14,23001217,28267870,642650588,23001217,1.14,81.37,3.58,3.58,2048102378,3.58,3.58,2048102378 +KD,044180,4,700,2,134,23.67,22980386,3574524,26717799,22980386,23.67,642.89,86.01,86.01,15644008726,83.65,83.65,15644008726 +KODEX 2차전지산업레버리지,462330,5,1192,2,47,4.10,19808828,23141876,292600000,19808828,4.10,85.60,6.77,6.77,23468300075,6.73,6.73,23468300075 +우리기술,032820,6,3910,2,190,5.11,17479973,30044712,165530656,17479973,5.11,58.18,10.56,10.56,67834342538,10.48,10.48,67834342538 +KODEX 코스닥150선물인버스,251340,7,3440,5,-70,-1.99,16687777,25388556,70100000,16687777,-1.99,65.73,23.81,23.81,57466172133,23.83,23.83,57466172133 +비츠로시스,054220,8,464,1,107,29.97,14398807,351338,59953081,14398807,29.97,4098.28,24.02,24.02,6448211603,23.18,23.18,6448211603 +KODEX 코스닥150레버리지,233740,9,8845,2,325,3.81,14229973,17200004,201900000,14229973,3.81,82.73,7.05,7.05,125353282896,7.02,7.02,125353282896 +KODEX 인버스,114800,10,3475,5,-30,-0.86,14106393,29074196,215700000,14106393,-0.86,48.52,6.54,6.54,49120976505,6.55,6.55,49120976505 +이엠앤아이,083470,11,1148,2,180,18.60,12827796,1980993,21340329,12827796,18.60,647.54,60.11,60.11,14776502330,60.32,60.32,14776502330 +그래피,318060,12,12040,5,-2960,-19.73,12367673,0,11038777,12367673,-19.73,0.00,112.04,112.04,151640834275,114.10,114.10,151640834275 +아스트,067390,13,518,5,-68,-11.60,12357690,587068,403157579,12357690,-11.60,2104.98,3.07,3.07,6495756228,3.11,3.11,6495756228 +PS일렉트로닉스,332570,14,4325,2,265,6.53,11651902,5033470,43199758,11651902,6.53,231.49,26.97,26.97,51362241171,27.49,27.49,51362241171 +KODEX 레버리지,122630,15,25015,2,475,1.94,11355616,18780332,106700000,11355616,1.94,60.47,10.64,10.64,282941019377,10.60,10.60,282941019377 +아이에이,038880,16,184,2,12,6.98,9550603,29840416,375721175,9550603,6.98,32.01,2.54,2.54,1721311630,2.49,2.49,1721311630 +다날,064260,17,8180,2,490,6.37,8988658,22199428,68949040,8988658,6.37,40.49,13.04,13.04,73767326195,13.08,13.08,73767326195 +휴림로봇,090710,18,2580,2,115,4.67,8586334,2614064,119457197,8586334,4.67,328.47,7.19,7.19,22318120823,7.24,7.24,22318120823 +이브이첨단소재,131400,19,2345,2,55,2.40,8570466,10700414,59589882,8570466,2.40,80.09,14.38,14.38,21290639908,15.24,15.24,21290639908 +삼화네트웍스,046390,20,1707,2,69,4.21,7611744,13474927,43172933,7611744,4.21,56.49,17.63,17.63,12831594290,17.41,17.41,12831594290 +보성파워텍,006910,21,4005,5,-60,-1.48,7413316,18203968,49129824,7413316,-1.48,40.72,15.09,15.09,30009250195,15.25,15.25,30009250195 +원익홀딩스,030530,22,6440,2,740,12.98,7407509,476125,77237981,7407509,12.98,1555.79,9.59,9.59,47360417575,9.52,9.52,47360417575 +애니플러스,310200,23,5340,5,-50,-0.93,7212223,2995645,51419896,7212223,-0.93,240.76,14.03,14.03,39980663555,14.56,14.56,39980663555 +아센디오,012170,24,2335,2,330,16.46,6946140,5965995,10873743,6946140,16.46,116.43,63.88,63.88,16112509427,63.46,63.46,16112509427 +한라캐스트,125490,25,5240,2,20,0.38,6606173,5935302,36502352,6606173,0.38,111.30,18.10,18.10,34987820625,18.29,18.29,34987820625 +삼성전자,005930,26,71350,5,-50,-0.07,6584057,9277432,5919637922,6584057,-0.07,70.97,0.11,0.11,469674129750,0.11,0.11,469674129750 +탑코미디어,134580,27,2910,2,225,8.38,6105301,1826627,49294149,6105301,8.38,334.24,12.39,12.39,17510469615,12.21,12.21,17510469615 +두산에너빌리티,034020,28,65200,2,3000,4.82,6041919,6049757,640561146,6041919,4.82,99.87,0.94,0.94,389184331900,0.93,0.93,389184331900 +대한해운,005880,29,1805,2,90,5.25,5872982,1344999,322747340,5872982,5.25,436.65,1.82,1.82,10639545824,1.83,1.83,10639545824 +손오공,066910,30,985,2,40,4.23,5784201,502615,66933164,5784201,4.23,1150.82,8.64,8.64,5778319517,8.76,8.76,5778319517 diff --git a/top30/20250825/top30-av-20250825-122001.csv b/top30/20250825/top30-av-20250825-122001.csv new file mode 100644 index 000000000000..fe76691eb87d --- /dev/null +++ b/top30/20250825/top30-av-20250825-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1297,5,-24,-1.82,248244522,325873152,1190300000,248244522,-1.82,76.18,20.86,20.86,323036951735,20.92,20.92,323036951735 +아이비젼웍스,469750,2,1475,2,173,13.29,31599393,17498756,33936481,31599393,13.29,180.58,93.11,93.11,46500660961,92.90,92.90,46500660961 +KD,044180,3,697,2,131,23.14,23406427,3574524,26717799,23406427,23.14,654.81,87.61,87.61,15940724431,85.60,85.60,15940724431 +이스트아시아홀딩스,900110,4,88,3,0,0.00,23042593,28267870,642650588,23042593,0.00,81.52,3.59,3.59,2051775995,3.63,3.63,2051775995 +KODEX 2차전지산업레버리지,462330,5,1189,2,44,3.84,19927531,23141876,292600000,19927531,3.84,86.11,6.81,6.81,23609743634,6.79,6.79,23609743634 +비츠로시스,054220,6,448,2,91,25.49,18921709,351338,59953081,18921709,25.49,5385.61,31.56,31.56,8505214327,31.67,31.67,8505214327 +우리기술,032820,7,3930,2,210,5.65,17613649,30044712,165530656,17613649,5.65,58.62,10.64,10.64,68358654739,10.51,10.51,68358654739 +KODEX 코스닥150선물인버스,251340,8,3440,5,-70,-1.99,16837962,25388556,70100000,16837962,-1.99,66.32,24.02,24.02,57982448197,24.04,24.04,57982448197 +KODEX 인버스,114800,9,3475,5,-30,-0.86,14515132,29074196,215700000,14515132,-0.86,49.92,6.73,6.73,50541343686,6.74,6.74,50541343686 +KODEX 코스닥150레버리지,233740,10,8835,2,315,3.70,14393301,17200004,201900000,14393301,3.70,83.68,7.13,7.13,126797823466,7.11,7.11,126797823466 +이엠앤아이,083470,11,1146,2,178,18.39,12939687,1980993,21340329,12939687,18.39,653.19,60.63,60.63,14905210341,60.95,60.95,14905210341 +아스트,067390,12,518,5,-68,-11.60,12622148,587068,403157579,12622148,-11.60,2150.03,3.13,3.13,6632831049,3.18,3.18,6632831049 +그래피,318060,13,11980,5,-3020,-20.13,12504058,0,11038777,12504058,-20.13,0.00,113.27,113.27,153271889155,115.90,115.90,153271889155 +PS일렉트로닉스,332570,14,4315,2,255,6.28,11697381,5033470,43199758,11697381,6.28,232.39,27.08,27.08,51558953896,27.66,27.66,51558953896 +KODEX 레버리지,122630,15,25000,2,460,1.87,11541427,18780332,106700000,11541427,1.87,61.45,10.82,10.82,287591419869,10.78,10.78,287591419869 +아이에이,038880,16,183,2,11,6.40,9604935,29840416,375721175,9604935,6.40,32.19,2.56,2.56,1731233192,2.52,2.52,1731233192 +다날,064260,17,8180,2,490,6.37,9036290,22199428,68949040,9036290,6.37,40.71,13.11,13.11,74157260685,13.15,13.15,74157260685 +휴림로봇,090710,18,2570,2,105,4.26,8709901,2614064,119457197,8709901,4.26,333.19,7.29,7.29,22635844875,7.37,7.37,22635844875 +이브이첨단소재,131400,19,2330,2,40,1.75,8696495,10700414,59589882,8696495,1.75,81.27,14.59,14.59,21583992284,15.55,15.55,21583992284 +삼화네트웍스,046390,20,1691,2,53,3.24,8209017,13474927,43172933,8209017,3.24,60.92,19.01,19.01,13853438799,18.98,18.98,13853438799 +탑코미디어,134580,21,3035,2,350,13.04,7747200,1826627,49294149,7747200,13.04,424.13,15.72,15.72,22420156994,14.99,14.99,22420156994 +원익홀딩스,030530,22,6380,2,680,11.93,7530405,476125,77237981,7530405,11.93,1581.60,9.75,9.75,48148072975,9.77,9.77,48148072975 +보성파워텍,006910,23,4010,5,-55,-1.35,7461561,18203968,49129824,7461561,-1.35,40.99,15.19,15.19,30202470305,15.33,15.33,30202470305 +애니플러스,310200,24,5360,5,-30,-0.56,7222582,2995645,51419896,7222582,-0.56,241.10,14.05,14.05,40036086715,14.53,14.53,40036086715 +아센디오,012170,25,2375,2,370,18.45,7110316,5965995,10873743,7110316,18.45,119.18,65.39,65.39,16500559577,63.89,63.89,16500559577 +삼성전자,005930,26,71350,5,-50,-0.07,6675244,9277432,5919637922,6675244,-0.07,71.95,0.11,0.11,476178360400,0.11,0.11,476178360400 +한라캐스트,125490,27,5190,5,-30,-0.57,6659461,5935302,36502352,6659461,-0.57,112.20,18.24,18.24,35265537530,18.61,18.61,35265537530 +두산에너빌리티,034020,28,65400,2,3200,5.14,6123894,6049757,640561146,6123894,5.14,101.23,0.96,0.96,394537536600,0.94,0.94,394537536600 +대한해운,005880,29,1804,2,89,5.19,5901456,1344999,322747340,5901456,5.19,438.77,1.83,1.83,10690944688,1.84,1.84,10690944688 +손오공,066910,30,977,2,32,3.39,5813386,502615,66933164,5813386,3.39,1156.63,8.69,8.69,5806902534,8.88,8.88,5806902534 diff --git a/top30/20250825/top30-av-20250825-123001.csv b/top30/20250825/top30-av-20250825-123001.csv new file mode 100644 index 000000000000..efd45764af37 --- /dev/null +++ b/top30/20250825/top30-av-20250825-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-26,-1.97,250363578,325873152,1190300000,250363578,-1.97,76.83,21.03,21.03,325782824311,21.13,21.13,325782824311 +아이비젼웍스,469750,2,1493,2,191,14.67,31994748,17498756,33936481,31994748,14.67,182.84,94.28,94.28,47088394767,92.94,92.94,47088394767 +KD,044180,3,693,2,127,22.44,23727701,3574524,26717799,23727701,22.44,663.80,88.81,88.81,16164576658,87.30,87.30,16164576658 +이스트아시아홀딩스,900110,4,89,2,1,1.14,23209512,28267870,642650588,23209512,1.14,82.11,3.61,3.61,2066592608,3.61,3.61,2066592608 +비츠로시스,054220,5,441,2,84,23.53,20934067,351338,59953081,20934067,23.53,5958.38,34.92,34.92,9393129123,35.53,35.53,9393129123 +KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,20088766,23141876,292600000,20088766,3.93,86.81,6.87,6.87,23801453642,6.84,6.84,23801453642 +우리기술,032820,7,3920,2,200,5.38,17751885,30044712,165530656,17751885,5.38,59.08,10.72,10.72,68900556574,10.62,10.62,68900556574 +KODEX 코스닥150선물인버스,251340,8,3427,5,-83,-2.36,17186912,25388556,70100000,17186912,-2.36,67.70,24.52,24.52,59180483501,24.63,24.63,59180483501 +KODEX 인버스,114800,9,3475,5,-30,-0.86,14905398,29074196,215700000,14905398,-0.86,51.27,6.91,6.91,51897506206,6.92,6.92,51897506206 +KODEX 코스닥150레버리지,233740,10,8880,2,360,4.23,14598864,17200004,201900000,14598864,4.23,84.88,7.23,7.23,128620217553,7.17,7.17,128620217553 +이엠앤아이,083470,11,1135,2,167,17.25,13007178,1980993,21340329,13007178,17.25,656.60,60.95,60.95,14982159849,61.86,61.86,14982159849 +아스트,067390,12,519,5,-67,-11.43,12980001,587068,403157579,12980001,-11.43,2210.99,3.22,3.22,6818493248,3.26,3.26,6818493248 +그래피,318060,13,11880,5,-3120,-20.80,12655498,0,11038777,12655498,-20.80,0.00,114.65,114.65,155069871120,118.25,118.25,155069871120 +PS일렉트로닉스,332570,14,4440,2,380,9.36,12101392,5033470,43199758,12101392,9.36,240.42,28.01,28.01,53336635941,27.81,27.81,53336635941 +KODEX 레버리지,122630,15,25050,2,510,2.08,11719995,18780332,106700000,11719995,2.08,62.41,10.98,10.98,292061641988,10.93,10.93,292061641988 +아이에이,038880,16,183,2,11,6.40,9643616,29840416,375721175,9643616,6.40,32.32,2.57,2.57,1738307080,2.53,2.53,1738307080 +다날,064260,17,8190,2,500,6.50,9059804,22199428,68949040,9059804,6.50,40.81,13.14,13.14,74349634600,13.17,13.17,74349634600 +탑코미디어,134580,18,3000,2,315,11.73,8882191,1826627,49294149,8882191,11.73,486.26,18.02,18.02,25860956864,17.49,17.49,25860956864 +휴림로봇,090710,19,2575,2,110,4.46,8761701,2614064,119457197,8761701,4.46,335.18,7.33,7.33,22769041273,7.40,7.40,22769041273 +이브이첨단소재,131400,20,2340,2,50,2.18,8736229,10700414,59589882,8736229,2.18,81.64,14.66,14.66,21676613708,15.55,15.55,21676613708 +삼화네트웍스,046390,21,1679,2,41,2.50,8553932,13474927,43172933,8553932,2.50,63.48,19.81,19.81,14435022701,19.91,19.91,14435022701 +원익홀딩스,030530,22,6410,2,710,12.46,7702814,476125,77237981,7702814,12.46,1617.81,9.97,9.97,49253087000,9.95,9.95,49253087000 +보성파워텍,006910,23,4010,5,-55,-1.35,7506891,18203968,49129824,7506891,-1.35,41.24,15.28,15.28,30384216000,15.42,15.42,30384216000 +애니플러스,310200,24,5350,5,-40,-0.74,7252825,2995645,51419896,7252825,-0.74,242.11,14.11,14.11,40198073230,14.61,14.61,40198073230 +아센디오,012170,25,2360,2,355,17.71,7187661,5965995,10873743,7187661,17.71,120.48,66.10,66.10,16682749232,65.01,65.01,16682749232 +삼성전자,005930,26,71300,5,-100,-0.14,6752091,9277432,5919637922,6752091,-0.14,72.78,0.11,0.11,481658107450,0.11,0.11,481658107450 +한라캐스트,125490,27,5220,3,0,0.00,6688021,5935302,36502352,6688021,0.00,112.68,18.32,18.32,35413852685,18.59,18.59,35413852685 +두산에너빌리티,034020,28,65400,2,3200,5.14,6187050,6049757,640561146,6187050,5.14,102.27,0.97,0.97,398660734150,0.95,0.95,398660734150 +대한광통신,010170,29,1211,2,109,9.89,6085934,24568516,122605139,6085934,9.89,24.77,4.96,4.96,7190615678,4.84,4.84,7190615678 +대한해운,005880,30,1803,2,88,5.13,5989751,1344999,322747340,5989751,5.13,445.33,1.86,1.86,10849956921,1.86,1.86,10849956921 diff --git a/top30/20250825/top30-av-20250825-124001.csv b/top30/20250825/top30-av-20250825-124001.csv new file mode 100644 index 000000000000..a54ed2b770e8 --- /dev/null +++ b/top30/20250825/top30-av-20250825-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-25,-1.89,253193143,325873152,1190300000,253193143,-1.89,77.70,21.27,21.27,329449552622,21.36,21.36,329449552622 +아이비젼웍스,469750,2,1487,2,185,14.21,32255985,17498756,33936481,32255985,14.21,184.33,95.05,95.05,47475825889,94.08,94.08,47475825889 +KD,044180,3,694,2,128,22.61,23975616,3574524,26717799,23975616,22.61,670.74,89.74,89.74,16336932829,88.11,88.11,16336932829 +이스트아시아홀딩스,900110,4,88,3,0,0.00,23458837,28267870,642650588,23458837,0.00,82.99,3.65,3.65,2088681270,3.69,3.69,2088681270 +비츠로시스,054220,5,446,2,89,24.93,21998061,351338,59953081,21998061,24.93,6261.22,36.69,36.69,9864728333,36.89,36.89,9864728333 +KODEX 2차전지산업레버리지,462330,6,1188,2,43,3.76,20139466,23141876,292600000,20139466,3.76,87.03,6.88,6.88,23861713020,6.86,6.86,23861713020 +우리기술,032820,7,3940,2,220,5.91,17982969,30044712,165530656,17982969,5.91,59.85,10.86,10.86,69809025630,10.70,10.70,69809025630 +KODEX 코스닥150선물인버스,251340,8,3427,5,-83,-2.36,17292133,25388556,70100000,17292133,-2.36,68.11,24.67,24.67,59541367545,24.78,24.78,59541367545 +KODEX 인버스,114800,9,3475,5,-30,-0.86,15034016,29074196,215700000,15034016,-0.86,51.71,6.97,6.97,52344383950,6.98,6.98,52344383950 +KODEX 코스닥150레버리지,233740,10,8885,2,365,4.28,14725784,17200004,201900000,14725784,4.28,85.62,7.29,7.29,129746708306,7.23,7.23,129746708306 +PS일렉트로닉스,332570,11,4445,2,385,9.48,13224208,5033470,43199758,13224208,9.48,262.73,30.61,30.61,58359649419,30.39,30.39,58359649419 +이엠앤아이,083470,12,1142,2,174,17.98,13087864,1980993,21340329,13087864,17.98,660.67,61.33,61.33,15073728254,61.85,61.85,15073728254 +아스트,067390,13,523,5,-63,-10.75,13087000,587068,403157579,13087000,-10.75,2229.21,3.25,3.25,6874291874,3.26,3.26,6874291874 +그래피,318060,14,11740,5,-3260,-21.73,12857531,0,11038777,12857531,-21.73,0.00,116.48,116.48,157449339030,121.49,121.49,157449339030 +KODEX 레버리지,122630,15,25015,2,475,1.94,11830844,18780332,106700000,11830844,1.94,63.00,11.09,11.09,294835433245,11.05,11.05,294835433245 +아이에이,038880,16,184,2,12,6.98,9856250,29840416,375721175,9856250,6.98,33.03,2.62,2.62,1777079698,2.57,2.57,1777079698 +탑코미디어,134580,17,3015,2,330,12.29,9491529,1826627,49294149,9491529,12.29,519.62,19.25,19.25,27695016067,18.63,18.63,27695016067 +삼화네트웍스,046390,18,1699,2,61,3.72,9195806,13474927,43172933,9195806,3.72,68.24,21.30,21.30,15528050113,21.17,21.17,15528050113 +다날,064260,19,8210,2,520,6.76,9138699,22199428,68949040,9138699,6.76,41.17,13.25,13.25,74997066700,13.25,13.25,74997066700 +휴림로봇,090710,20,2565,2,100,4.06,8841491,2614064,119457197,8841491,4.06,338.23,7.40,7.40,22973886188,7.50,7.50,22973886188 +이브이첨단소재,131400,21,2345,2,55,2.40,8777760,10700414,59589882,8777760,2.40,82.03,14.73,14.73,21774066023,15.58,15.58,21774066023 +원익홀딩스,030530,22,6440,2,740,12.98,7820770,476125,77237981,7820770,12.98,1642.59,10.13,10.13,50012804470,10.05,10.05,50012804470 +보성파워텍,006910,23,4030,5,-35,-0.86,7598948,18203968,49129824,7598948,-0.86,41.74,15.47,15.47,30753627150,15.53,15.53,30753627150 +아센디오,012170,24,2365,2,360,17.96,7317317,5965995,10873743,7317317,17.96,122.65,67.29,67.29,16990362159,66.07,66.07,16990362159 +애니플러스,310200,25,5350,5,-40,-0.74,7279571,2995645,51419896,7279571,-0.74,243.01,14.16,14.16,40341422690,14.66,14.66,40341422690 +삼성전자,005930,26,71200,5,-200,-0.28,6949567,9277432,5919637922,6949567,-0.28,74.91,0.12,0.12,495733275600,0.12,0.12,495733275600 +한라캐스트,125490,27,5210,5,-10,-0.19,6712193,5935302,36502352,6712193,-0.19,113.09,18.39,18.39,35539439805,18.69,18.69,35539439805 +두산에너빌리티,034020,28,65700,2,3500,5.63,6534818,6049757,640561146,6534818,5.63,108.02,1.02,1.02,421470475750,1.00,1.00,421470475750 +대한광통신,010170,29,1213,2,111,10.07,6415224,24568516,122605139,6415224,10.07,26.11,5.23,5.23,7589180995,5.10,5.10,7589180995 +대한해운,005880,30,1800,2,85,4.96,6050064,1344999,322747340,6050064,4.96,449.82,1.87,1.87,10958482404,1.89,1.89,10958482404 diff --git a/top30/20250825/top30-av-20250825-125001.csv b/top30/20250825/top30-av-20250825-125001.csv new file mode 100644 index 000000000000..4388f8a2cccd --- /dev/null +++ b/top30/20250825/top30-av-20250825-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,5,-30,-2.27,262373804,325873152,1190300000,262373804,-2.27,80.51,22.04,22.04,341319011728,22.21,22.21,341319011728 +아이비젼웍스,469750,2,1487,2,185,14.21,33125560,17498756,33936481,33125560,14.21,189.30,97.61,97.61,48776293993,96.66,96.66,48776293993 +KD,044180,3,684,2,118,20.85,24572074,3574524,26717799,24572074,20.85,687.42,91.97,91.97,16745962140,91.63,91.63,16745962140 +이스트아시아홀딩스,900110,4,88,3,0,0.00,23517306,28267870,642650588,23517306,0.00,83.19,3.66,3.66,2093829584,3.70,3.70,2093829584 +비츠로시스,054220,5,450,2,93,26.05,23277500,351338,59953081,23277500,26.05,6625.39,38.83,38.83,10438865128,38.69,38.69,10438865128 +KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,20732357,23141876,292600000,20732357,3.93,89.59,7.09,7.09,24566948240,7.06,7.06,24566948240 +우리기술,032820,7,3950,2,230,6.18,18465229,30044712,165530656,18465229,6.18,61.46,11.16,11.16,71715046628,10.97,10.97,71715046628 +KODEX 코스닥150선물인버스,251340,8,3427,5,-83,-2.36,17421997,25388556,70100000,17421997,-2.36,68.62,24.85,24.85,59986703136,24.97,24.97,59986703136 +KODEX 인버스,114800,9,3467,5,-38,-1.08,16455388,29074196,215700000,16455388,-1.08,56.60,7.63,7.63,57276473369,7.66,7.66,57276473369 +KODEX 코스닥150레버리지,233740,10,8885,2,365,4.28,14860452,17200004,201900000,14860452,4.28,86.40,7.36,7.36,130942777281,7.30,7.30,130942777281 +PS일렉트로닉스,332570,11,4430,2,370,9.11,13713865,5033470,43199758,13713865,9.11,272.45,31.75,31.75,60542900669,31.64,31.64,60542900669 +아스트,067390,12,522,5,-64,-10.92,13236068,587068,403157579,13236068,-10.92,2254.61,3.28,3.28,6952251237,3.30,3.30,6952251237 +이엠앤아이,083470,13,1130,2,162,16.74,13188518,1980993,21340329,13188518,16.74,665.75,61.80,61.80,15187523081,62.98,62.98,15187523081 +그래피,318060,14,12000,5,-3000,-20.00,13045748,0,11038777,13045748,-20.00,0.00,118.18,118.18,159683770040,120.55,120.55,159683770040 +KODEX 레버리지,122630,15,25105,2,565,2.30,12397671,18780332,106700000,12397671,2.30,66.01,11.62,11.62,309052854975,11.54,11.54,309052854975 +탑코미디어,134580,16,3015,2,330,12.29,10253919,1826627,49294149,10253919,12.29,561.36,20.80,20.80,30006701370,20.19,20.19,30006701370 +아이에이,038880,17,183,2,11,6.40,9903975,29840416,375721175,9903975,6.40,33.19,2.64,2.64,1785819413,2.60,2.60,1785819413 +삼화네트웍스,046390,18,1698,2,60,3.66,9364525,13474927,43172933,9364525,3.66,69.50,21.69,21.69,15815316894,21.57,21.57,15815316894 +다날,064260,19,8190,2,500,6.50,9168642,22199428,68949040,9168642,6.50,41.30,13.30,13.30,75242369495,13.32,13.32,75242369495 +휴림로봇,090710,20,2565,2,100,4.06,8911042,2614064,119457197,8911042,4.06,340.89,7.46,7.46,23152276022,7.56,7.56,23152276022 +이브이첨단소재,131400,21,2365,2,75,3.28,8827448,10700414,59589882,8827448,3.28,82.50,14.81,14.81,21891215358,15.53,15.53,21891215358 +원익홀딩스,030530,22,6460,2,760,13.33,7889687,476125,77237981,7889687,13.33,1657.06,10.21,10.21,50456984625,10.11,10.11,50456984625 +보성파워텍,006910,23,4035,5,-30,-0.74,7691363,18203968,49129824,7691363,-0.74,42.25,15.66,15.66,31126414757,15.70,15.70,31126414757 +아센디오,012170,24,2345,2,340,16.96,7403076,5965995,10873743,7403076,16.96,124.09,68.08,68.08,17191083672,67.42,67.42,17191083672 +애니플러스,310200,25,5360,5,-30,-0.56,7303525,2995645,51419896,7303525,-0.56,243.80,14.20,14.20,40469732540,14.68,14.68,40469732540 +삼성전자,005930,26,71300,5,-100,-0.14,7132131,9277432,5919637922,7132131,-0.14,76.88,0.12,0.12,508738204600,0.12,0.12,508738204600 +두산에너빌리티,034020,27,66000,2,3800,6.11,6988973,6049757,640561146,6988973,6.11,115.52,1.09,1.09,451438370450,1.07,1.07,451438370450 +한라캐스트,125490,28,5200,5,-20,-0.38,6727742,5935302,36502352,6727742,-0.38,113.35,18.43,18.43,35620359515,18.77,18.77,35620359515 +대한광통신,010170,29,1215,2,113,10.25,6613561,24568516,122605139,6613561,10.25,26.92,5.39,5.39,7830131019,5.26,5.26,7830131019 +대한해운,005880,30,1805,2,90,5.25,6070749,1344999,322747340,6070749,5.25,451.36,1.88,1.88,10995789288,1.89,1.89,10995789288 diff --git a/top30/20250825/top30-av-20250825-130001.csv b/top30/20250825/top30-av-20250825-130001.csv new file mode 100644 index 000000000000..9b2217ca5747 --- /dev/null +++ b/top30/20250825/top30-av-20250825-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,5,-29,-2.20,268113554,325873152,1190300000,268113554,-2.20,82.28,22.52,22.52,348729611846,22.68,22.68,348729611846 +아이비젼웍스,469750,2,1484,2,182,13.98,33685529,17498756,33936481,33685529,13.98,192.50,99.26,99.26,49613792563,98.51,98.51,49613792563 +KD,044180,3,683,2,117,20.67,24829027,3574524,26717799,24829027,20.67,694.61,92.93,92.93,16922979624,92.74,92.74,16922979624 +비츠로시스,054220,4,449,2,92,25.77,24181024,351338,59953081,24181024,25.77,6882.55,40.33,40.33,10841379676,40.27,40.27,10841379676 +이스트아시아홀딩스,900110,5,89,2,1,1.14,23671865,28267870,642650588,23671865,1.14,83.74,3.68,3.68,2107439471,3.68,3.68,2107439471 +KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,20881726,23141876,292600000,20881726,3.93,90.23,7.14,7.14,24744828647,7.11,7.11,24744828647 +우리기술,032820,7,3955,2,235,6.32,19020155,30044712,165530656,19020155,6.32,63.31,11.49,11.49,73914453302,11.29,11.29,73914453302 +KODEX 코스닥150선물인버스,251340,8,3425,5,-85,-2.42,18080381,25388556,70100000,18080381,-2.42,71.21,25.79,25.79,62241648083,25.92,25.92,62241648083 +KODEX 인버스,114800,9,3470,5,-35,-1.00,16555644,29074196,215700000,16555644,-1.00,56.94,7.68,7.68,57624060150,7.70,7.70,57624060150 +KODEX 코스닥150레버리지,233740,10,8890,2,370,4.34,15259442,17200004,201900000,15259442,4.34,88.72,7.56,7.56,134491320862,7.49,7.49,134491320862 +PS일렉트로닉스,332570,11,4410,2,350,8.62,13837309,5033470,43199758,13837309,8.62,274.91,32.03,32.03,61088409674,32.07,32.07,61088409674 +아스트,067390,12,526,5,-60,-10.24,13408713,587068,403157579,13408713,-10.24,2284.01,3.33,3.33,7042576732,3.32,3.32,7042576732 +이엠앤아이,083470,13,1130,2,162,16.74,13291412,1980993,21340329,13291412,16.74,670.95,62.28,62.28,15303505434,63.46,63.46,15303505434 +그래피,318060,14,11950,5,-3050,-20.33,13216896,0,11038777,13216896,-20.33,0.00,119.73,119.73,161735612035,122.61,122.61,161735612035 +KODEX 레버리지,122630,15,25100,2,560,2.28,12630967,18780332,106700000,12630967,2.28,67.26,11.84,11.84,314910786368,11.76,11.76,314910786368 +탑코미디어,134580,16,3060,2,375,13.97,10817841,1826627,49294149,10817841,13.97,592.23,21.95,21.95,31718399564,21.03,21.03,31718399564 +아이에이,038880,17,182,2,10,5.81,9964001,29840416,375721175,9964001,5.81,33.39,2.65,2.65,1796796002,2.63,2.63,1796796002 +삼화네트웍스,046390,18,1688,2,50,3.05,9567146,13474927,43172933,9567146,3.05,71.00,22.16,22.16,16156985908,22.17,22.17,16156985908 +다날,064260,19,8200,2,510,6.63,9208437,22199428,68949040,9208437,6.63,41.48,13.36,13.36,75568788130,13.37,13.37,75568788130 +휴림로봇,090710,20,2565,2,100,4.06,9033309,2614064,119457197,9033309,4.06,345.57,7.56,7.56,23465415146,7.66,7.66,23465415146 +이브이첨단소재,131400,21,2360,2,70,3.06,8875725,10700414,59589882,8875725,3.06,82.95,14.89,14.89,22004923914,15.65,15.65,22004923914 +원익홀딩스,030530,22,6470,2,770,13.51,7967543,476125,77237981,7967543,13.51,1673.41,10.32,10.32,50958529145,10.20,10.20,50958529145 +보성파워텍,006910,23,4030,5,-35,-0.86,7742029,18203968,49129824,7742029,-0.86,42.53,15.76,15.76,31330584207,15.82,15.82,31330584207 +아센디오,012170,24,2365,2,360,17.96,7466924,5965995,10873743,7466924,17.96,125.16,68.67,68.67,17341366242,67.43,67.43,17341366242 +삼성전자,005930,25,71400,3,0,0.00,7348272,9277432,5919637922,7348272,0.00,79.21,0.12,0.12,524148700700,0.12,0.12,524148700700 +애니플러스,310200,26,5370,5,-20,-0.37,7314541,2995645,51419896,7314541,-0.37,244.17,14.23,14.23,40528812470,14.68,14.68,40528812470 +두산에너빌리티,034020,27,66000,2,3800,6.11,7141769,6049757,640561146,7141769,6.11,118.05,1.11,1.11,461541453850,1.09,1.09,461541453850 +대한광통신,010170,28,1196,2,94,8.53,6772893,24568516,122605139,6772893,8.53,27.57,5.52,5.52,8022308946,5.47,5.47,8022308946 +한라캐스트,125490,29,5190,5,-30,-0.57,6757564,5935302,36502352,6757564,-0.57,113.85,18.51,18.51,35775211695,18.88,18.88,35775211695 +대한해운,005880,30,1801,2,86,5.01,6110980,1344999,322747340,6110980,5.01,454.35,1.89,1.89,11068369004,1.90,1.90,11068369004 diff --git a/top30/20250825/top30-av-20250825-131001.csv b/top30/20250825/top30-av-20250825-131001.csv new file mode 100644 index 000000000000..7159276ef870 --- /dev/null +++ b/top30/20250825/top30-av-20250825-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,5,-30,-2.27,273049298,325873152,1190300000,273049298,-2.27,83.79,22.94,22.94,355097352920,23.11,23.11,355097352920 +아이비젼웍스,469750,2,1479,2,177,13.59,34032708,17498756,33936481,34032708,13.59,194.49,100.28,100.28,50128765891,99.87,99.87,50128765891 +KD,044180,3,685,2,119,21.02,25025401,3574524,26717799,25025401,21.02,700.10,93.67,93.67,17057572913,93.20,93.20,17057572913 +비츠로시스,054220,4,446,2,89,24.93,24633154,351338,59953081,24633154,24.93,7011.24,41.09,41.09,11043599453,41.30,41.30,11043599453 +이스트아시아홀딩스,900110,5,89,2,1,1.14,23754801,28267870,642650588,23754801,1.14,84.03,3.70,3.70,2114788459,3.70,3.70,2114788459 +KODEX 2차전지산업레버리지,462330,6,1192,2,47,4.10,21107248,23141876,292600000,21107248,4.10,91.21,7.21,7.21,25013412588,7.17,7.17,25013412588 +우리기술,032820,7,3940,2,220,5.91,19300078,30044712,165530656,19300078,5.91,64.24,11.66,11.66,75017502544,11.50,11.50,75017502544 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,18234446,25388556,70100000,18234446,-2.28,71.82,26.01,26.01,62769797091,26.11,26.11,62769797091 +KODEX 인버스,114800,9,3470,5,-35,-1.00,16603098,29074196,215700000,16603098,-1.00,57.11,7.70,7.70,57788596035,7.72,7.72,57788596035 +KODEX 코스닥150레버리지,233740,10,8885,2,365,4.28,15439908,17200004,201900000,15439908,4.28,89.77,7.65,7.65,136094398611,7.59,7.59,136094398611 +PS일렉트로닉스,332570,11,4415,2,355,8.74,13967228,5033470,43199758,13967228,8.74,277.49,32.33,32.33,61659904900,32.33,32.33,61659904900 +아스트,067390,12,525,5,-61,-10.41,13511272,587068,403157579,13511272,-10.41,2301.48,3.35,3.35,7096500856,3.35,3.35,7096500856 +이엠앤아이,083470,13,1130,2,162,16.74,13359619,1980993,21340329,13359619,16.74,674.39,62.60,62.60,15380601954,63.78,63.78,15380601954 +그래피,318060,14,11920,5,-3080,-20.53,13311161,0,11038777,13311161,-20.53,0.00,120.59,120.59,162854942890,123.77,123.77,162854942890 +KODEX 레버리지,122630,15,25115,2,575,2.34,12862776,18780332,106700000,12862776,2.34,68.49,12.06,12.06,320733841330,11.97,11.97,320733841330 +탑코미디어,134580,16,2905,2,220,8.19,12098117,1826627,49294149,12098117,8.19,662.32,24.54,24.54,35494258369,24.79,24.79,35494258369 +아이에이,038880,17,182,2,10,5.81,10185976,29840416,375721175,10185976,5.81,34.13,2.71,2.71,1837418186,2.69,2.69,1837418186 +삼화네트웍스,046390,18,1661,2,23,1.40,9870982,13474927,43172933,9870982,1.40,73.25,22.86,22.86,16663126049,23.24,23.24,16663126049 +다날,064260,19,8180,2,490,6.37,9244229,22199428,68949040,9244229,6.37,41.64,13.41,13.41,75861978670,13.45,13.45,75861978670 +휴림로봇,090710,20,2565,2,100,4.06,9110446,2614064,119457197,9110446,4.06,348.52,7.63,7.63,23663469694,7.72,7.72,23663469694 +이브이첨단소재,131400,21,2355,2,65,2.84,8906399,10700414,59589882,8906399,2.84,83.23,14.95,14.95,22077041346,15.73,15.73,22077041346 +원익홀딩스,030530,22,6460,2,760,13.33,8140088,476125,77237981,8140088,13.33,1709.65,10.54,10.54,52076504140,10.44,10.44,52076504140 +코닉오토메이션,391710,23,1844,2,357,24.01,7918178,22328,42065086,7918178,24.01,9999.99,18.82,18.82,13718502955,17.69,17.69,13718502955 +보성파워텍,006910,24,4005,5,-60,-1.48,7832875,18203968,49129824,7832875,-1.48,43.03,15.94,15.94,31695291627,16.11,16.11,31695291627 +삼성전자,005930,25,71350,5,-50,-0.07,7567632,9277432,5919637922,7567632,-0.07,81.57,0.13,0.13,539793153150,0.13,0.13,539793153150 +아센디오,012170,26,2335,2,330,16.46,7535765,5965995,10873743,7535765,16.46,126.31,69.30,69.30,17502804434,68.94,68.94,17502804434 +두산에너빌리티,034020,27,66000,2,3800,6.11,7365918,6049757,640561146,7365918,6.11,121.76,1.15,1.15,476296901550,1.13,1.13,476296901550 +애니플러스,310200,28,5330,5,-60,-1.11,7343975,2995645,51419896,7343975,-1.11,245.16,14.28,14.28,40686418025,14.85,14.85,40686418025 +대한광통신,010170,29,1202,2,100,9.07,6883729,24568516,122605139,6883729,9.07,28.02,5.61,5.61,8155080746,5.53,5.53,8155080746 +한라캐스트,125490,30,5180,5,-40,-0.77,6786875,5935302,36502352,6786875,-0.77,114.35,18.59,18.59,35927279755,19.00,19.00,35927279755 diff --git a/top30/20250825/top30-av-20250825-132000.csv b/top30/20250825/top30-av-20250825-132000.csv new file mode 100644 index 000000000000..eff883bdb1ee --- /dev/null +++ b/top30/20250825/top30-av-20250825-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-28,-2.12,276683741,325873152,1190300000,276683741,-2.12,84.91,23.24,23.24,359793226073,23.38,23.38,359793226073 +아이비젼웍스,469750,2,1511,2,209,16.05,35956050,17498756,33936481,35956050,16.05,205.48,105.95,105.95,53043133416,103.44,103.44,53043133416 +비츠로시스,054220,3,448,2,91,25.49,25497392,351338,59953081,25497392,25.49,7257.23,42.53,42.53,11426843941,42.54,42.54,11426843941 +KD,044180,4,688,2,122,21.55,25318499,3574524,26717799,25318499,21.55,708.30,94.76,94.76,17259711334,93.90,93.90,17259711334 +이스트아시아홀딩스,900110,5,89,2,1,1.14,23843450,28267870,642650588,23843450,1.14,84.35,3.71,3.71,2122637168,3.71,3.71,2122637168 +KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,21427346,23141876,292600000,21427346,3.93,92.59,7.32,7.32,25394738809,7.29,7.29,25394738809 +우리기술,032820,7,3925,2,205,5.51,19511144,30044712,165530656,19511144,5.51,64.94,11.79,11.79,75848898258,11.67,11.67,75848898258 +KODEX 코스닥150선물인버스,251340,8,3432,5,-78,-2.22,18302273,25388556,70100000,18302273,-2.22,72.09,26.11,26.11,63002445110,26.19,26.19,63002445110 +KODEX 인버스,114800,9,3472,5,-33,-0.94,17401831,29074196,215700000,17401831,-0.94,59.85,8.07,8.07,60560452493,8.09,8.09,60560452493 +KODEX 코스닥150레버리지,233740,10,8870,2,350,4.11,15526777,17200004,201900000,15526777,4.11,90.27,7.69,7.69,136865847196,7.64,7.64,136865847196 +PS일렉트로닉스,332570,11,4395,2,335,8.25,14061891,5033470,43199758,14061891,8.25,279.37,32.55,32.55,62077899982,32.70,32.70,62077899982 +아스트,067390,12,520,5,-66,-11.26,13786721,587068,403157579,13786721,-11.26,2348.40,3.42,3.42,7240276417,3.45,3.45,7240276417 +이엠앤아이,083470,13,1129,2,161,16.63,13495130,1980993,21340329,13495130,16.63,681.23,63.24,63.24,15534155478,64.48,64.48,15534155478 +그래피,318060,14,11950,5,-3050,-20.33,13369998,0,11038777,13369998,-20.33,0.00,121.12,121.12,163555214185,123.99,123.99,163555214185 +KODEX 레버리지,122630,15,25075,2,535,2.18,13000471,18780332,106700000,13000471,2.18,69.22,12.18,12.18,324188344358,12.12,12.12,324188344358 +탑코미디어,134580,16,2835,2,150,5.59,12710038,1826627,49294149,12710038,5.59,695.82,25.78,25.78,37238508040,26.65,26.65,37238508040 +아이에이,038880,17,183,2,11,6.40,10305751,29840416,375721175,10305751,6.40,34.54,2.74,2.74,1859310121,2.70,2.70,1859310121 +삼화네트웍스,046390,18,1649,2,11,0.67,10164801,13474927,43172933,10164801,0.67,75.43,23.54,23.54,17147528865,24.09,24.09,17147528865 +코닉오토메이션,391710,19,1866,2,379,25.49,9976100,22328,42065086,9976100,25.49,9999.99,23.72,23.72,17570220177,22.38,22.38,17570220177 +다날,064260,20,8190,2,500,6.50,9288139,22199428,68949040,9288139,6.50,41.84,13.47,13.47,76221301200,13.50,13.50,76221301200 +휴림로봇,090710,21,2565,2,100,4.06,9189343,2614064,119457197,9189343,4.06,351.53,7.69,7.69,23866024606,7.79,7.79,23866024606 +이브이첨단소재,131400,22,2355,2,65,2.84,8921628,10700414,59589882,8921628,2.84,83.38,14.97,14.97,22112848865,15.76,15.76,22112848865 +원익홀딩스,030530,23,6480,2,780,13.68,8181238,476125,77237981,8181238,13.68,1718.30,10.59,10.59,52341785250,10.46,10.46,52341785250 +보성파워텍,006910,24,4015,5,-50,-1.23,7879190,18203968,49129824,7879190,-1.23,43.28,16.04,16.04,31881150026,16.16,16.16,31881150026 +삼성전자,005930,25,71200,5,-200,-0.28,7682901,9277432,5919637922,7682901,-0.28,82.81,0.13,0.13,548003383350,0.13,0.13,548003383350 +아센디오,012170,26,2335,2,330,16.46,7572933,5965995,10873743,7572933,16.46,126.93,69.64,69.64,17589364559,69.28,69.28,17589364559 +두산에너빌리티,034020,27,65800,2,3600,5.79,7468607,6049757,640561146,7468607,5.79,123.45,1.17,1.17,483060071300,1.15,1.15,483060071300 +애니플러스,310200,28,5320,5,-70,-1.30,7438027,2995645,51419896,7438027,-1.30,248.29,14.47,14.47,41183965185,15.06,15.06,41183965185 +대한광통신,010170,29,1197,2,95,8.62,6990656,24568516,122605139,6990656,8.62,28.45,5.70,5.70,8282760174,5.64,5.64,8282760174 +한라캐스트,125490,30,5160,5,-60,-1.15,6903006,5935302,36502352,6903006,-1.15,116.30,18.91,18.91,36527220890,19.39,19.39,36527220890 diff --git a/top30/20250825/top30-av-20250825-133000.csv b/top30/20250825/top30-av-20250825-133000.csv new file mode 100644 index 000000000000..1a083b4f13cd --- /dev/null +++ b/top30/20250825/top30-av-20250825-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-25,-1.89,280965548,325873152,1190300000,280965548,-1.89,86.22,23.60,23.60,365334469971,23.68,23.68,365334469971 +아이비젼웍스,469750,2,1495,2,193,14.82,36775718,17498756,33936481,36775718,14.82,210.16,108.37,108.37,54275463640,106.98,106.98,54275463640 +비츠로시스,054220,3,442,2,85,23.81,25856100,351338,59953081,25856100,23.81,7359.32,43.13,43.13,11586305653,43.72,43.72,11586305653 +KD,044180,4,686,2,120,21.20,25480153,3574524,26717799,25480153,21.20,712.83,95.37,95.37,17370300683,94.77,94.77,17370300683 +이스트아시아홀딩스,900110,5,88,3,0,0.00,24086425,28267870,642650588,24086425,0.00,85.21,3.75,3.75,2144038956,3.79,3.79,2144038956 +KODEX 2차전지산업레버리지,462330,6,1187,2,42,3.67,21861972,23141876,292600000,21861972,3.67,94.47,7.47,7.47,25910838934,7.46,7.46,25910838934 +우리기술,032820,7,3920,2,200,5.38,19902734,30044712,165530656,19902734,5.38,66.24,12.02,12.02,77381253721,11.93,11.93,77381253721 +KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,18747008,25388556,70100000,18747008,-2.14,73.84,26.74,26.74,64528909412,26.80,26.80,64528909412 +KODEX 인버스,114800,9,3475,5,-30,-0.86,17490749,29074196,215700000,17490749,-0.86,60.16,8.11,8.11,60869319144,8.12,8.12,60869319144 +KODEX 코스닥150레버리지,233740,10,8860,2,340,3.99,15654542,17200004,201900000,15654542,3.99,91.01,7.75,7.75,137997938343,7.71,7.71,137997938343 +PS일렉트로닉스,332570,11,4405,2,345,8.50,14138746,5033470,43199758,14138746,8.50,280.89,32.73,32.73,62416359212,32.80,32.80,62416359212 +아스트,067390,12,523,5,-63,-10.75,14017081,587068,403157579,14017081,-10.75,2387.64,3.48,3.48,7360143452,3.49,3.49,7360143452 +이엠앤아이,083470,13,1106,2,138,14.26,13726058,1980993,21340329,13726058,14.26,692.89,64.32,64.32,15790089284,66.90,66.90,15790089284 +그래피,318060,14,12020,5,-2980,-19.87,13593033,0,11038777,13593033,-19.87,0.00,123.14,123.14,166241720050,125.29,125.29,166241720050 +KODEX 레버리지,122630,15,25030,2,490,2.00,13215933,18780332,106700000,13215933,2.00,70.37,12.39,12.39,329587074063,12.34,12.34,329587074063 +탑코미디어,134580,16,2805,2,120,4.47,12957273,1826627,49294149,12957273,4.47,709.36,26.29,26.29,37935767753,27.44,27.44,37935767753 +코닉오토메이션,391710,17,1850,2,363,24.41,10685556,22328,42065086,10685556,24.41,9999.99,25.40,25.40,18887723943,24.27,24.27,18887723943 +아이에이,038880,18,184,2,12,6.98,10385928,29840416,375721175,10385928,6.98,34.80,2.76,2.76,1873998950,2.71,2.71,1873998950 +삼화네트웍스,046390,19,1639,2,1,0.06,10368130,13474927,43172933,10368130,0.06,76.94,24.02,24.02,17480699470,24.70,24.70,17480699470 +다날,064260,20,8180,2,490,6.37,9327312,22199428,68949040,9327312,6.37,42.02,13.53,13.53,76541998235,13.57,13.57,76541998235 +휴림로봇,090710,21,2570,2,105,4.26,9245399,2614064,119457197,9245399,4.26,353.68,7.74,7.74,24009887216,7.82,7.82,24009887216 +이브이첨단소재,131400,22,2342,2,52,2.27,8981672,10700414,59589882,8981672,2.27,83.94,15.07,15.07,22253664933,15.95,15.95,22253664933 +원익홀딩스,030530,23,6450,2,750,13.16,8267919,476125,77237981,8267919,13.16,1736.50,10.70,10.70,52901391540,10.62,10.62,52901391540 +보성파워텍,006910,24,4010,5,-55,-1.35,7957204,18203968,49129824,7957204,-1.35,43.71,16.20,16.20,32193803478,16.34,16.34,32193803478 +삼성전자,005930,25,71200,5,-200,-0.28,7757338,9277432,5919637922,7757338,-0.28,83.62,0.13,0.13,553305619300,0.13,0.13,553305619300 +아센디오,012170,26,2335,2,330,16.46,7602111,5965995,10873743,7602111,16.46,127.42,69.91,69.91,17657532607,69.54,69.54,17657532607 +두산에너빌리티,034020,27,65600,2,3400,5.47,7586050,6049757,640561146,7586050,5.47,125.39,1.18,1.18,490765859750,1.17,1.17,490765859750 +애니플러스,310200,28,5290,5,-100,-1.86,7477333,2995645,51419896,7477333,-1.86,249.61,14.54,14.54,41391540775,15.22,15.22,41391540775 +한라캐스트,125490,29,5120,5,-100,-1.92,7108153,5935302,36502352,7108153,-1.92,119.76,19.47,19.47,37576833835,20.11,20.11,37576833835 +대한광통신,010170,30,1194,2,92,8.35,7042697,24568516,122605139,7042697,8.35,28.67,5.74,5.74,8345010350,5.70,5.70,8345010350 diff --git a/top30/20250825/top30-av-20250825-134000.csv b/top30/20250825/top30-av-20250825-134000.csv new file mode 100644 index 000000000000..3fe56aff6034 --- /dev/null +++ b/top30/20250825/top30-av-20250825-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1294,5,-27,-2.04,282957114,325873152,1190300000,282957114,-2.04,86.83,23.77,23.77,367912980054,23.89,23.89,367912980054 +아이비젼웍스,469750,2,1502,2,200,15.36,37245584,17498756,33936481,37245584,15.36,212.85,109.75,109.75,54977414266,107.86,107.86,54977414266 +비츠로시스,054220,3,430,2,73,20.45,27683381,351338,59953081,27683381,20.45,7879.42,46.18,46.18,12378617635,48.02,48.02,12378617635 +KD,044180,4,678,2,112,19.79,25698081,3574524,26717799,25698081,19.79,718.92,96.18,96.18,17518551198,96.71,96.71,17518551198 +이스트아시아홀딩스,900110,5,89,2,1,1.14,24276206,28267870,642650588,24276206,1.14,85.88,3.78,3.78,2160814151,3.78,3.78,2160814151 +KODEX 2차전지산업레버리지,462330,6,1188,2,43,3.76,21967720,23141876,292600000,21967720,3.76,94.93,7.51,7.51,26036365203,7.49,7.49,26036365203 +우리기술,032820,7,3910,2,190,5.11,20065937,30044712,165530656,20065937,5.11,66.79,12.12,12.12,78020708940,12.05,12.05,78020708940 +KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,18840563,25388556,70100000,18840563,-2.14,74.21,26.88,26.88,64849813861,26.93,26.93,64849813861 +KODEX 인버스,114800,9,3470,5,-35,-1.00,17590482,29074196,215700000,17590482,-1.00,60.50,8.16,8.16,61215551481,8.18,8.18,61215551481 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,15795913,17200004,201900000,15795913,4.05,91.84,7.82,7.82,139251565878,7.78,7.78,139251565878 +PS일렉트로닉스,332570,11,4370,2,310,7.64,14290531,5033470,43199758,14290531,7.64,283.91,33.08,33.08,63080625363,33.41,33.41,63080625363 +아스트,067390,12,524,5,-62,-10.58,14117950,587068,403157579,14117950,-10.58,2404.82,3.50,3.50,7412966795,3.51,3.51,7412966795 +이엠앤아이,083470,13,1100,2,132,13.64,13907972,1980993,21340329,13907972,13.64,702.07,65.17,65.17,15989457093,68.11,68.11,15989457093 +그래피,318060,14,11950,5,-3050,-20.33,13668488,0,11038777,13668488,-20.33,0.00,123.82,123.82,167142602705,126.71,126.71,167142602705 +KODEX 레버리지,122630,15,25055,2,515,2.10,13377222,18780332,106700000,13377222,2.10,71.23,12.54,12.54,333625911723,12.48,12.48,333625911723 +탑코미디어,134580,16,2805,2,120,4.47,13134953,1826627,49294149,13134953,4.47,719.08,26.65,26.65,38434745853,27.80,27.80,38434745853 +코닉오토메이션,391710,17,1856,2,369,24.82,11353951,22328,42065086,11353951,24.82,9999.99,26.99,26.99,20131209063,25.79,25.79,20131209063 +삼화네트웍스,046390,18,1633,5,-5,-0.31,10502240,13474927,43172933,10502240,-0.31,77.94,24.33,24.33,17699887724,25.11,25.11,17699887724 +아이에이,038880,19,183,2,11,6.40,10471012,29840416,375721175,10471012,6.40,35.09,2.79,2.79,1889589649,2.75,2.75,1889589649 +다날,064260,20,8190,2,500,6.50,9368534,22199428,68949040,9368534,6.50,42.20,13.59,13.59,76879433235,13.61,13.61,76879433235 +휴림로봇,090710,21,2570,2,105,4.26,9306335,2614064,119457197,9306335,4.26,356.01,7.79,7.79,24166415688,7.87,7.87,24166415688 +이브이첨단소재,131400,22,2350,2,60,2.62,8993415,10700414,59589882,8993415,2.62,84.05,15.09,15.09,22281190964,15.91,15.91,22281190964 +원익홀딩스,030530,23,6450,2,750,13.16,8346259,476125,77237981,8346259,13.16,1752.96,10.81,10.81,53405931290,10.72,10.72,53405931290 +보성파워텍,006910,24,4010,5,-55,-1.35,8000497,18203968,49129824,8000497,-1.35,43.95,16.28,16.28,32367145058,16.43,16.43,32367145058 +삼성전자,005930,25,71250,5,-150,-0.21,7894322,9277432,5919637922,7894322,-0.21,85.09,0.13,0.13,563064042750,0.13,0.13,563064042750 +두산에너빌리티,034020,26,65900,2,3700,5.95,7691994,6049757,640561146,7691994,5.95,127.15,1.20,1.20,497727901550,1.18,1.18,497727901550 +아센디오,012170,27,2340,2,335,16.71,7654640,5965995,10873743,7654640,16.71,128.30,70.40,70.40,17780539837,69.88,69.88,17780539837 +애니플러스,310200,28,5320,5,-70,-1.30,7516519,2995645,51419896,7516519,-1.30,250.91,14.62,14.62,41599786260,15.21,15.21,41599786260 +한라캐스트,125490,29,5120,5,-100,-1.92,7165436,5935302,36502352,7165436,-1.92,120.73,19.63,19.63,37870425095,20.26,20.26,37870425095 +대한광통신,010170,30,1194,2,92,8.35,7131339,24568516,122605139,7131339,8.35,29.03,5.82,5.82,8450708299,5.77,5.77,8450708299 diff --git a/top30/20250825/top30-av-20250825-135000.csv b/top30/20250825/top30-av-20250825-135000.csv new file mode 100644 index 000000000000..965e56efedbd --- /dev/null +++ b/top30/20250825/top30-av-20250825-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-28,-2.12,285103721,325873152,1190300000,285103721,-2.12,87.49,23.95,23.95,370689342414,24.09,24.09,370689342414 +아이비젼웍스,469750,2,1478,2,176,13.52,37885610,17498756,33936481,37885610,13.52,216.50,111.64,111.64,55932113994,111.51,111.51,55932113994 +비츠로시스,054220,3,436,2,79,22.13,28519648,351338,59953081,28519648,22.13,8117.44,47.57,47.57,12741277174,48.74,48.74,12741277174 +KD,044180,4,683,2,117,20.67,25943760,3574524,26717799,25943760,20.67,725.80,97.10,97.10,17686718699,96.92,96.92,17686718699 +이스트아시아홀딩스,900110,5,89,2,1,1.14,24386734,28267870,642650588,24386734,1.14,86.27,3.79,3.79,2170599297,3.80,3.80,2170599297 +KODEX 2차전지산업레버리지,462330,6,1187,2,42,3.67,22102411,23141876,292600000,22102411,3.67,95.51,7.55,7.55,26196305692,7.54,7.54,26196305692 +우리기술,032820,7,3925,2,205,5.51,20191642,30044712,165530656,20191642,5.51,67.21,12.20,12.20,78513764685,12.08,12.08,78513764685 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,18999123,25388556,70100000,18999123,-2.28,74.83,27.10,27.10,65393747936,27.20,27.20,65393747936 +KODEX 인버스,114800,9,3472,5,-33,-0.94,17821208,29074196,215700000,17821208,-0.94,61.30,8.26,8.26,62016195784,8.28,8.28,62016195784 +KODEX 코스닥150레버리지,233740,10,8880,2,360,4.23,15901304,17200004,201900000,15901304,4.23,92.45,7.88,7.88,140186675062,7.82,7.82,140186675062 +PS일렉트로닉스,332570,11,4370,2,310,7.64,14445924,5033470,43199758,14445924,7.64,287.00,33.44,33.44,63757123362,33.77,33.77,63757123362 +아스트,067390,12,523,5,-63,-10.75,14273793,587068,403157579,14273793,-10.75,2431.37,3.54,3.54,7494905480,3.55,3.55,7494905480 +이엠앤아이,083470,13,1103,2,135,13.95,13992018,1980993,21340329,13992018,13.95,706.31,65.57,65.57,16081949788,68.32,68.32,16081949788 +그래피,318060,14,11910,5,-3090,-20.60,13757346,0,11038777,13757346,-20.60,0.00,124.63,124.63,168204394265,127.94,127.94,168204394265 +KODEX 레버리지,122630,15,25070,2,530,2.16,13523996,18780332,106700000,13523996,2.16,72.01,12.67,12.67,337305197887,12.61,12.61,337305197887 +탑코미디어,134580,16,2785,2,100,3.72,13366879,1826627,49294149,13366879,3.72,731.78,27.12,27.12,39081123656,28.47,28.47,39081123656 +코닉오토메이션,391710,17,1857,2,370,24.88,11597180,22328,42065086,11597180,24.88,9999.99,27.57,27.57,20582353720,26.35,26.35,20582353720 +삼화네트웍스,046390,18,1615,5,-23,-1.40,10639139,13474927,43172933,10639139,-1.40,78.96,24.64,24.64,17922312694,25.70,25.70,17922312694 +아이에이,038880,19,184,2,12,6.98,10498616,29840416,375721175,10498616,6.98,35.18,2.79,2.79,1894654440,2.74,2.74,1894654440 +다날,064260,20,8200,2,510,6.63,9435229,22199428,68949040,9435229,6.63,42.50,13.68,13.68,77426086055,13.69,13.69,77426086055 +휴림로봇,090710,21,2565,2,100,4.06,9341146,2614064,119457197,9341146,4.06,357.34,7.82,7.82,24255854880,7.92,7.92,24255854880 +이브이첨단소재,131400,22,2345,2,55,2.40,9016158,10700414,59589882,9016158,2.40,84.26,15.13,15.13,22334564639,15.98,15.98,22334564639 +원익홀딩스,030530,23,6440,2,740,12.98,8371384,476125,77237981,8371384,12.98,1758.23,10.84,10.84,53567716235,10.77,10.77,53567716235 +삼성전자,005930,24,71250,5,-150,-0.21,8081569,9277432,5919637922,8081569,-0.21,87.11,0.14,0.14,576411207800,0.14,0.14,576411207800 +보성파워텍,006910,25,4015,5,-50,-1.23,8062132,18203968,49129824,8062132,-1.23,44.29,16.41,16.41,32615303343,16.53,16.53,32615303343 +두산에너빌리티,034020,26,65800,2,3600,5.79,7778138,6049757,640561146,7778138,5.79,128.57,1.21,1.21,503405132050,1.19,1.19,503405132050 +아센디오,012170,27,2325,2,320,15.96,7715928,5965995,10873743,7715928,15.96,129.33,70.96,70.96,17922946587,70.89,70.89,17922946587 +애니플러스,310200,28,5320,5,-70,-1.30,7565185,2995645,51419896,7565185,-1.30,252.54,14.71,14.71,41858530820,15.30,15.30,41858530820 +한라캐스트,125490,29,5080,5,-140,-2.68,7279848,5935302,36502352,7279848,-2.68,122.65,19.94,19.94,38453627950,20.74,20.74,38453627950 +대한광통신,010170,30,1190,2,88,7.99,7183989,24568516,122605139,7183989,7.99,29.24,5.86,5.86,8513354973,5.84,5.84,8513354973 diff --git a/top30/20250825/top30-av-20250825-140000.csv b/top30/20250825/top30-av-20250825-140000.csv new file mode 100644 index 000000000000..d215f0767fda --- /dev/null +++ b/top30/20250825/top30-av-20250825-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-26,-1.97,287542463,325873152,1190300000,287542463,-1.97,88.24,24.16,24.16,373843160350,24.25,24.25,373843160350 +아이비젼웍스,469750,2,1476,2,174,13.36,38424893,17498756,33936481,38424893,13.36,219.59,113.23,113.23,56727942422,113.25,113.25,56727942422 +비츠로시스,054220,3,430,2,73,20.45,29186276,351338,59953081,29186276,20.45,8307.18,48.68,48.68,13029626394,50.54,50.54,13029626394 +KD,044180,4,686,2,120,21.20,26569066,3574524,26717799,26569066,21.20,743.29,99.44,99.44,18117746408,98.85,98.85,18117746408 +이스트아시아홀딩스,900110,5,89,2,1,1.14,24552670,28267870,642650588,24552670,1.14,86.86,3.82,3.82,2185233860,3.82,3.82,2185233860 +KODEX 2차전지산업레버리지,462330,6,1188,2,43,3.76,22220665,23141876,292600000,22220665,3.76,96.02,7.59,7.59,26336819202,7.58,7.58,26336819202 +우리기술,032820,7,3915,2,195,5.24,20312644,30044712,165530656,20312644,5.24,67.61,12.27,12.27,78987897354,12.19,12.19,78987897354 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,19153202,25388556,70100000,19153202,-2.28,75.44,27.32,27.32,65922217278,27.42,27.42,65922217278 +KODEX 인버스,114800,9,3472,5,-33,-0.94,17938689,29074196,215700000,17938689,-0.94,61.70,8.32,8.32,62423887464,8.34,8.34,62423887464 +KODEX 코스닥150레버리지,233740,10,8875,2,355,4.17,15979212,17200004,201900000,15979212,4.17,92.90,7.91,7.91,140878257182,7.86,7.86,140878257182 +코닉오토메이션,391710,11,1914,2,427,28.72,14788239,22328,42065086,14788239,28.72,9999.99,35.16,35.16,26698245977,33.16,33.16,26698245977 +PS일렉트로닉스,332570,12,4420,2,360,8.87,14615995,5033470,43199758,14615995,8.87,290.38,33.83,33.83,64506089523,33.78,33.78,64506089523 +아스트,067390,13,524,5,-62,-10.58,14376389,587068,403157579,14376389,-10.58,2448.85,3.57,3.57,7548601166,3.57,3.57,7548601166 +이엠앤아이,083470,14,1093,2,125,12.91,14060018,1980993,21340329,14060018,12.91,709.75,65.88,65.88,16156544736,69.27,69.27,16156544736 +그래피,318060,15,11880,5,-3120,-20.80,13826778,0,11038777,13826778,-20.80,0.00,125.26,125.26,169028510475,128.89,128.89,169028510475 +KODEX 레버리지,122630,16,25050,2,510,2.08,13637147,18780332,106700000,13637147,2.08,72.61,12.78,12.78,340142084587,12.73,12.73,340142084587 +탑코미디어,134580,17,2795,2,110,4.10,13460404,1826627,49294149,13460404,4.10,736.90,27.31,27.31,39341193411,28.55,28.55,39341193411 +삼화네트웍스,046390,18,1622,5,-16,-0.98,10741691,13474927,43172933,10741691,-0.98,79.72,24.88,24.88,18088565238,25.83,25.83,18088565238 +아이에이,038880,19,183,2,11,6.40,10548925,29840416,375721175,10548925,6.40,35.35,2.81,2.81,1903859256,2.77,2.77,1903859256 +다날,064260,20,8170,2,480,6.24,9547541,22199428,68949040,9547541,6.24,43.01,13.85,13.85,78342550150,13.91,13.91,78342550150 +휴림로봇,090710,21,2560,2,95,3.85,9375952,2614064,119457197,9375952,3.85,358.67,7.85,7.85,24345105835,7.96,7.96,24345105835 +이브이첨단소재,131400,22,2335,2,45,1.97,9067694,10700414,59589882,9067694,1.97,84.74,15.22,15.22,22455166280,16.14,16.14,22455166280 +원익홀딩스,030530,23,6430,2,730,12.81,8424046,476125,77237981,8424046,12.81,1769.29,10.91,10.91,53906718435,10.85,10.85,53906718435 +삼성전자,005930,24,71200,5,-200,-0.28,8244975,9277432,5919637922,8244975,-0.28,88.87,0.14,0.14,588057678700,0.14,0.14,588057678700 +보성파워텍,006910,25,4010,5,-55,-1.35,8122356,18203968,49129824,8122356,-1.35,44.62,16.53,16.53,32856728963,16.68,16.68,32856728963 +두산에너빌리티,034020,26,65700,2,3500,5.63,7853839,6049757,640561146,7853839,5.63,129.82,1.23,1.23,508386874700,1.21,1.21,508386874700 +아센디오,012170,27,2320,2,315,15.71,7784735,5965995,10873743,7784735,15.71,130.49,71.59,71.59,18082168252,71.68,71.68,18082168252 +애니플러스,310200,28,5300,5,-90,-1.67,7594792,2995645,51419896,7594792,-1.67,253.53,14.77,14.77,42015730550,15.42,15.42,42015730550 +한라캐스트,125490,29,5130,5,-90,-1.72,7363459,5935302,36502352,7363459,-1.72,124.06,20.17,20.17,38879709210,20.76,20.76,38879709210 +대한광통신,010170,30,1191,2,89,8.08,7259459,24568516,122605139,7259459,8.08,29.55,5.92,5.92,8603190428,5.89,5.89,8603190428 diff --git a/top30/20250825/top30-av-20250825-141000.csv b/top30/20250825/top30-av-20250825-141000.csv new file mode 100644 index 000000000000..2b9469c571fa --- /dev/null +++ b/top30/20250825/top30-av-20250825-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-28,-2.12,288551700,325873152,1190300000,288551700,-2.12,88.55,24.24,24.24,375148802538,24.38,24.38,375148802538 +아이비젼웍스,469750,2,1461,2,159,12.21,38827958,17498756,33936481,38827958,12.21,221.89,114.41,114.41,57318777049,115.61,115.61,57318777049 +비츠로시스,054220,3,433,2,76,21.29,30066798,351338,59953081,30066798,21.29,8557.80,50.15,50.15,13408254071,51.65,51.65,13408254071 +KD,044180,4,679,2,113,19.96,26884895,3574524,26717799,26884895,19.96,752.13,100.63,100.63,18333228303,101.06,101.06,18333228303 +이스트아시아홀딩스,900110,5,89,2,1,1.14,24709955,28267870,642650588,24709955,1.14,87.41,3.85,3.85,2199126309,3.84,3.84,2199126309 +KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,22303014,23141876,292600000,22303014,3.93,96.38,7.62,7.62,26434689604,7.59,7.59,26434689604 +우리기술,032820,7,3905,2,185,4.97,20451136,30044712,165530656,20451136,4.97,68.07,12.35,12.35,79529402170,12.30,12.30,79529402170 +KODEX 코스닥150선물인버스,251340,8,3425,5,-85,-2.42,19170384,25388556,70100000,19170384,-2.42,75.51,27.35,27.35,65981093159,27.48,27.48,65981093159 +KODEX 인버스,114800,9,3472,5,-33,-0.94,17973004,29074196,215700000,17973004,-0.94,61.82,8.33,8.33,62543030537,8.35,8.35,62543030537 +KODEX 코스닥150레버리지,233740,10,8885,2,365,4.28,16121942,17200004,201900000,16121942,4.28,93.73,7.99,7.99,142146368092,7.92,7.92,142146368092 +코닉오토메이션,391710,11,1910,2,423,28.45,15151396,22328,42065086,15151396,28.45,9999.99,36.02,36.02,27392442436,34.09,34.09,27392442436 +PS일렉트로닉스,332570,12,4410,2,350,8.62,14720540,5033470,43199758,14720540,8.62,292.45,34.08,34.08,64968173068,34.10,34.10,64968173068 +아스트,067390,13,522,5,-64,-10.92,14479149,587068,403157579,14479149,-10.92,2466.35,3.59,3.59,7602283635,3.61,3.61,7602283635 +이엠앤아이,083470,14,1089,2,121,12.50,14238019,1980993,21340329,14238019,12.50,718.73,66.72,66.72,16349507465,70.35,70.35,16349507465 +그래피,318060,15,11850,5,-3150,-21.00,13907770,0,11038777,13907770,-21.00,0.00,125.99,125.99,169986315085,129.95,129.95,169986315085 +KODEX 레버리지,122630,16,25070,2,530,2.16,13709218,18780332,106700000,13709218,2.16,73.00,12.85,12.85,341948174729,12.78,12.78,341948174729 +탑코미디어,134580,17,2805,2,120,4.47,13518499,1826627,49294149,13518499,4.47,740.08,27.42,27.42,39503700561,28.57,28.57,39503700561 +삼화네트웍스,046390,18,1612,5,-26,-1.59,10820079,13474927,43172933,10820079,-1.59,80.30,25.06,25.06,18215417276,26.17,26.17,18215417276 +아이에이,038880,19,183,2,11,6.40,10769534,29840416,375721175,10769534,6.40,36.09,2.87,2.87,1944231115,2.83,2.83,1944231115 +다날,064260,20,8180,2,490,6.37,9582901,22199428,68949040,9582901,6.37,43.17,13.90,13.90,78631683550,13.94,13.94,78631683550 +휴림로봇,090710,21,2570,2,105,4.26,9458587,2614064,119457197,9458587,4.26,361.83,7.92,7.92,24557045120,8.00,8.00,24557045120 +이브이첨단소재,131400,22,2335,2,45,1.97,9092269,10700414,59589882,9092269,1.97,84.97,15.26,15.26,22512504785,16.18,16.18,22512504785 +원익홀딩스,030530,23,6450,2,750,13.16,8540246,476125,77237981,8540246,13.16,1793.70,11.06,11.06,54652792685,10.97,10.97,54652792685 +삼성전자,005930,24,71250,5,-150,-0.21,8377484,9277432,5919637922,8377484,-0.21,90.30,0.14,0.14,597496908500,0.14,0.14,597496908500 +보성파워텍,006910,25,4025,5,-40,-0.98,8191178,18203968,49129824,8191178,-0.98,45.00,16.67,16.67,33132775832,16.76,16.76,33132775832 +두산에너빌리티,034020,26,65900,2,3700,5.95,7911963,6049757,640561146,7911963,5.95,130.78,1.24,1.24,512214307900,1.21,1.21,512214307900 +아센디오,012170,27,2290,2,285,14.21,7894676,5965995,10873743,7894676,14.21,132.33,72.60,72.60,18334579012,73.63,73.63,18334579012 +애니플러스,310200,28,5270,5,-120,-2.23,7645516,2995645,51419896,7645516,-2.23,255.22,14.87,14.87,42283159500,15.60,15.60,42283159500 +한라캐스트,125490,29,5130,5,-90,-1.72,7405086,5935302,36502352,7405086,-1.72,124.76,20.29,20.29,39093127630,20.88,20.88,39093127630 +대한광통신,010170,30,1193,2,91,8.26,7305227,24568516,122605139,7305227,8.26,29.73,5.96,5.96,8657843449,5.92,5.92,8657843449 diff --git a/top30/20250825/top30-av-20250825-142000.csv b/top30/20250825/top30-av-20250825-142000.csv new file mode 100644 index 000000000000..9f1ae20654e8 --- /dev/null +++ b/top30/20250825/top30-av-20250825-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-26,-1.97,291843546,325873152,1190300000,291843546,-1.97,89.56,24.52,24.52,379410826442,24.61,24.61,379410826442 +아이비젼웍스,469750,2,1461,2,159,12.21,39123851,17498756,33936481,39123851,12.21,223.58,115.29,115.29,57750549336,116.48,116.48,57750549336 +비츠로시스,054220,3,431,2,74,20.73,30664335,351338,59953081,30664335,20.73,8727.87,51.15,51.15,13667925549,52.89,52.89,13667925549 +KD,044180,4,695,2,129,22.79,27387886,3574524,26717799,27387886,22.79,766.20,102.51,102.51,18679696095,100.60,100.60,18679696095 +이스트아시아홀딩스,900110,5,89,2,1,1.14,26291159,28267870,642650588,26291159,1.14,93.01,4.09,4.09,2339805544,4.09,4.09,2339805544 +KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,22403982,23141876,292600000,22403982,3.93,96.81,7.66,7.66,26554807407,7.63,7.63,26554807407 +우리기술,032820,7,3885,2,165,4.44,21027546,30044712,165530656,21027546,4.44,69.99,12.70,12.70,81774724949,12.72,12.72,81774724949 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,19180226,25388556,70100000,19180226,-2.28,75.55,27.36,27.36,66014821864,27.46,27.46,66014821864 +KODEX 인버스,114800,9,3475,5,-30,-0.86,18002896,29074196,215700000,18002896,-0.86,61.92,8.35,8.35,62646802300,8.36,8.36,62646802300 +KODEX 코스닥150레버리지,233740,10,8880,2,360,4.23,16193811,17200004,201900000,16193811,4.23,94.15,8.02,8.02,142784797982,7.96,7.96,142784797982 +코닉오토메이션,391710,11,1894,2,407,27.37,15440992,22328,42065086,15440992,27.37,9999.99,36.71,36.71,27942026513,35.07,35.07,27942026513 +PS일렉트로닉스,332570,12,4395,2,335,8.25,14801348,5033470,43199758,14801348,8.25,294.06,34.26,34.26,65323735417,34.41,34.41,65323735417 +이엠앤아이,083470,13,1138,2,170,17.56,14751596,1980993,21340329,14751596,17.56,744.66,69.13,69.13,16928909902,69.71,69.71,16928909902 +아스트,067390,14,521,5,-65,-11.09,14611773,587068,403157579,14611773,-11.09,2488.94,3.62,3.62,7671414578,3.65,3.65,7671414578 +그래피,318060,15,11810,5,-3190,-21.27,13959598,0,11038777,13959598,-21.27,0.00,126.46,126.46,170598827170,130.86,130.86,170598827170 +KODEX 레버리지,122630,16,25045,2,505,2.06,13821695,18780332,106700000,13821695,2.06,73.60,12.95,12.95,344765692514,12.90,12.90,344765692514 +탑코미디어,134580,17,2785,2,100,3.72,13588173,1826627,49294149,13588173,3.72,743.89,27.57,27.57,39698895826,28.92,28.92,39698895826 +삼화네트웍스,046390,18,1602,5,-36,-2.20,10968641,13474927,43172933,10968641,-2.20,81.40,25.41,25.41,18454375074,26.68,26.68,18454375074 +아이에이,038880,19,185,2,13,7.56,10967051,29840416,375721175,10967051,7.56,36.75,2.92,2.92,1980563261,2.85,2.85,1980563261 +다날,064260,20,8180,2,490,6.37,9611472,22199428,68949040,9611472,6.37,43.30,13.94,13.94,78865352670,13.98,13.98,78865352670 +휴림로봇,090710,21,2565,2,100,4.06,9563228,2614064,119457197,9563228,4.06,365.84,8.01,8.01,24825680173,8.10,8.10,24825680173 +이브이첨단소재,131400,22,2335,2,45,1.97,9154043,10700414,59589882,9154043,1.97,85.55,15.36,15.36,22657661975,16.28,16.28,22657661975 +원익홀딩스,030530,23,6440,2,740,12.98,8595066,476125,77237981,8595066,12.98,1805.21,11.13,11.13,55006102745,11.06,11.06,55006102745 +삼성전자,005930,24,71300,5,-100,-0.14,8512411,9277432,5919637922,8512411,-0.14,91.75,0.14,0.14,607113037450,0.14,0.14,607113037450 +보성파워텍,006910,25,4015,5,-50,-1.23,8249413,18203968,49129824,8249413,-1.23,45.32,16.79,16.79,33366690767,16.92,16.92,33366690767 +두산에너빌리티,034020,26,65700,2,3500,5.63,8008390,6049757,640561146,8008390,5.63,132.38,1.25,1.25,518554448900,1.23,1.23,518554448900 +아센디오,012170,27,2250,2,245,12.22,7979902,5965995,10873743,7979902,12.22,133.76,73.39,73.39,18527710921,75.73,75.73,18527710921 +애니플러스,310200,28,5240,5,-150,-2.78,7682684,2995645,51419896,7682684,-2.78,256.46,14.94,14.94,42478728930,15.77,15.77,42478728930 +한라캐스트,125490,29,5130,5,-90,-1.72,7428903,5935302,36502352,7428903,-1.72,125.16,20.35,20.35,39215263035,20.94,20.94,39215263035 +대한광통신,010170,30,1185,2,83,7.53,7378537,24568516,122605139,7378537,7.53,30.03,6.02,6.02,8744882832,6.02,6.02,8744882832 diff --git a/top30/20250825/top30-av-20250825-143000.csv b/top30/20250825/top30-av-20250825-143000.csv new file mode 100644 index 000000000000..b633bd873a0f --- /dev/null +++ b/top30/20250825/top30-av-20250825-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-25,-1.89,295433408,325873152,1190300000,295433408,-1.89,90.66,24.82,24.82,384062134331,24.90,24.90,384062134331 +아이비젼웍스,469750,2,1449,2,147,11.29,39465311,17498756,33936481,39465311,11.29,225.53,116.29,116.29,58247256981,118.45,118.45,58247256981 +비츠로시스,054220,3,438,2,81,22.69,31463100,351338,59953081,31463100,22.69,8955.22,52.48,52.48,14017663635,53.38,53.38,14017663635 +KD,044180,4,684,2,118,20.85,27749815,3574524,26717799,27749815,20.85,776.32,103.86,103.86,18927982781,103.57,103.57,18927982781 +이스트아시아홀딩스,900110,5,90,2,2,2.27,26371469,28267870,642650588,26371469,2.27,93.29,4.10,4.10,2346961574,4.06,4.06,2346961574 +KODEX 2차전지산업레버리지,462330,6,1189,2,44,3.84,22465847,23141876,292600000,22465847,3.84,97.08,7.68,7.68,26628361955,7.65,7.65,26628361955 +우리기술,032820,7,3900,2,180,4.84,21248589,30044712,165530656,21248589,4.84,70.72,12.84,12.84,82637624340,12.80,12.80,82637624340 +KODEX 인버스,114800,8,3475,5,-30,-0.86,19556709,29074196,215700000,19556709,-0.86,67.26,9.07,9.07,68046269417,9.08,9.08,68046269417 +KODEX 코스닥150선물인버스,251340,9,3435,5,-75,-2.14,19360871,25388556,70100000,19360871,-2.14,76.26,27.62,27.62,66634429954,27.67,27.67,66634429954 +KODEX 코스닥150레버리지,233740,10,8855,2,335,3.93,16367827,17200004,201900000,16367827,3.93,95.16,8.11,8.11,144327443892,8.07,8.07,144327443892 +코닉오토메이션,391710,11,1927,2,440,29.59,15932751,22328,42065086,15932751,29.59,9999.99,37.88,37.88,28882065075,35.63,35.63,28882065075 +이엠앤아이,083470,12,1092,2,124,12.81,15238361,1980993,21340329,15238361,12.81,769.23,71.41,71.41,17471710373,74.97,74.97,17471710373 +PS일렉트로닉스,332570,13,4380,2,320,7.88,14872678,5033470,43199758,14872678,7.88,295.48,34.43,34.43,65636384109,34.69,34.69,65636384109 +아스트,067390,14,519,5,-67,-11.43,14836685,587068,403157579,14836685,-11.43,2527.25,3.68,3.68,7788301293,3.72,3.72,7788301293 +그래피,318060,15,11690,5,-3310,-22.07,14105111,0,11038777,14105111,-22.07,0.00,127.78,127.78,172308632775,133.53,133.53,172308632775 +KODEX 레버리지,122630,16,25015,2,475,1.94,14056518,18780332,106700000,14056518,1.94,74.85,13.17,13.17,350643601129,13.14,13.14,350643601129 +탑코미디어,134580,17,2750,2,65,2.42,13720983,1826627,49294149,13720983,2.42,751.17,27.83,27.83,40065987896,29.56,29.56,40065987896 +아이에이,038880,18,184,2,12,6.98,11155118,29840416,375721175,11155118,6.98,37.38,2.97,2.97,2015260435,2.92,2.92,2015260435 +삼화네트웍스,046390,19,1611,5,-27,-1.65,11046114,13474927,43172933,11046114,-1.65,81.98,25.59,25.59,18578988603,26.71,26.71,18578988603 +다날,064260,20,8150,2,460,5.98,9743740,22199428,68949040,9743740,5.98,43.89,14.13,14.13,79942970290,14.23,14.23,79942970290 +휴림로봇,090710,21,2560,2,95,3.85,9609086,2614064,119457197,9609086,3.85,367.59,8.04,8.04,24943191106,8.16,8.16,24943191106 +이브이첨단소재,131400,22,2330,2,40,1.75,9189541,10700414,59589882,9189541,1.75,85.88,15.42,15.42,22740455129,16.38,16.38,22740455129 +원익홀딩스,030530,23,6420,2,720,12.63,8645019,476125,77237981,8645019,12.63,1815.70,11.19,11.19,55326752905,11.16,11.16,55326752905 +삼성전자,005930,24,71200,5,-200,-0.28,8628030,9277432,5919637922,8628030,-0.28,93.00,0.15,0.15,615350480950,0.15,0.15,615350480950 +보성파워텍,006910,25,4010,5,-55,-1.35,8339232,18203968,49129824,8339232,-1.35,45.81,16.97,16.97,33726443429,17.12,17.12,33726443429 +아센디오,012170,26,2290,2,285,14.21,8055826,5965995,10873743,8055826,14.21,135.03,74.09,74.09,18701784207,75.10,75.10,18701784207 +두산에너빌리티,034020,27,65600,2,3400,5.47,8052155,6049757,640561146,8052155,5.47,133.10,1.26,1.26,521427020500,1.24,1.24,521427020500 +애니플러스,310200,28,5260,5,-130,-2.41,7723072,2995645,51419896,7723072,-2.41,257.81,15.02,15.02,42691110490,15.78,15.78,42691110490 +대한광통신,010170,29,1187,2,85,7.71,7490614,24568516,122605139,7490614,7.71,30.49,6.11,6.11,8877419078,6.10,6.10,8877419078 +한라캐스트,125490,30,5120,5,-100,-1.92,7456603,5935302,36502352,7456603,-1.92,125.63,20.43,20.43,39357069325,21.06,21.06,39357069325 diff --git a/top30/20250825/top30-av-20250825-144000.csv b/top30/20250825/top30-av-20250825-144000.csv new file mode 100644 index 000000000000..e40ea1604621 --- /dev/null +++ b/top30/20250825/top30-av-20250825-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1297,5,-24,-1.82,300371162,325873152,1190300000,300371162,-1.82,92.17,25.23,25.23,390463490488,25.29,25.29,390463490488 +아이비젼웍스,469750,2,1438,2,136,10.45,39755066,17498756,33936481,39755066,10.45,227.19,117.15,117.15,58665693122,120.21,120.21,58665693122 +비츠로시스,054220,3,458,2,101,28.29,36724892,351338,59953081,36724892,28.29,9999.99,61.26,61.26,16430621304,59.84,59.84,16430621304 +KD,044180,4,718,2,152,26.86,29095155,3574524,26717799,29095155,26.86,813.96,108.90,108.90,19874196149,103.60,103.60,19874196149 +이스트아시아홀딩스,900110,5,90,2,2,2.27,26783392,28267870,642650588,26783392,2.27,94.75,4.17,4.17,2383879391,4.12,4.12,2383879391 +KODEX 2차전지산업레버리지,462330,6,1188,2,43,3.76,22569074,23141876,292600000,22569074,3.76,97.52,7.71,7.71,26750997988,7.70,7.70,26750997988 +우리기술,032820,7,3895,2,175,4.70,21370103,30044712,165530656,21370103,4.70,71.13,12.91,12.91,83111064380,12.89,12.89,83111064380 +KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,20185014,25388556,70100000,20185014,-2.14,79.50,28.79,28.79,69465353708,28.85,28.85,69465353708 +KODEX 인버스,114800,9,3477,5,-28,-0.80,19691507,29074196,215700000,19691507,-0.80,67.73,9.13,9.13,68514697430,9.14,9.14,68514697430 +KODEX 코스닥150레버리지,233740,10,8850,2,330,3.87,16660445,17200004,201900000,16660445,3.87,96.86,8.25,8.25,146919018262,8.22,8.22,146919018262 +코닉오토메이션,391710,11,1933,1,446,29.99,16336397,22328,42065086,16336397,29.99,9999.99,38.84,38.84,29661489782,36.48,36.48,29661489782 +이엠앤아이,083470,12,1089,2,121,12.50,15386366,1980993,21340329,15386366,12.50,776.70,72.10,72.10,17633773135,75.88,75.88,17633773135 +아스트,067390,13,523,5,-63,-10.75,14983164,587068,403157579,14983164,-10.75,2552.20,3.72,3.72,7864669010,3.73,3.73,7864669010 +PS일렉트로닉스,332570,14,4365,2,305,7.51,14962646,5033470,43199758,14962646,7.51,297.26,34.64,34.64,66029562342,35.02,35.02,66029562342 +KODEX 레버리지,122630,15,25000,2,460,1.87,14330937,18780332,106700000,14330937,1.87,76.31,13.43,13.43,357506552448,13.40,13.40,357506552448 +그래피,318060,16,11710,5,-3290,-21.93,14316720,0,11038777,14316720,-21.93,0.00,129.69,129.69,174777325015,135.21,135.21,174777325015 +탑코미디어,134580,17,2750,2,65,2.42,13778706,1826627,49294149,13778706,2.42,754.33,27.95,27.95,40224882733,29.67,29.67,40224882733 +아이에이,038880,18,184,2,12,6.98,11243539,29840416,375721175,11243539,6.98,37.68,2.99,2.99,2031485981,2.94,2.94,2031485981 +삼화네트웍스,046390,19,1610,5,-28,-1.71,11074308,13474927,43172933,11074308,-1.71,82.18,25.65,25.65,18624394838,26.79,26.79,18624394838 +다날,064260,20,8160,2,470,6.11,9799701,22199428,68949040,9799701,6.11,44.14,14.21,14.21,80398481925,14.29,14.29,80398481925 +휴림로봇,090710,21,2560,2,95,3.85,9674731,2614064,119457197,9674731,3.85,370.10,8.10,8.10,25111203642,8.21,8.21,25111203642 +이브이첨단소재,131400,22,2335,2,45,1.97,9210156,10700414,59589882,9210156,1.97,86.07,15.46,15.46,22788588094,16.38,16.38,22788588094 +원익홀딩스,030530,23,6500,2,800,14.04,8910249,476125,77237981,8910249,14.04,1871.41,11.54,11.54,57047716735,11.36,11.36,57047716735 +삼성전자,005930,24,71300,5,-100,-0.14,8804589,9277432,5919637922,8804589,-0.14,94.90,0.15,0.15,627923893200,0.15,0.15,627923893200 +보성파워텍,006910,25,4015,5,-50,-1.23,8432270,18203968,49129824,8432270,-1.23,46.32,17.16,17.16,34099438368,17.29,17.29,34099438368 +두산에너빌리티,034020,26,65500,2,3300,5.31,8166654,6049757,640561146,8166654,5.31,134.99,1.27,1.27,528938651450,1.26,1.26,528938651450 +아센디오,012170,27,2260,2,255,12.72,8109850,5965995,10873743,8109850,12.72,135.93,74.58,74.58,18824168562,76.60,76.60,18824168562 +애니플러스,310200,28,5250,5,-140,-2.60,7801910,2995645,51419896,7801910,-2.60,260.44,15.17,15.17,43104824035,15.97,15.97,43104824035 +대한광통신,010170,29,1180,2,78,7.08,7631479,24568516,122605139,7631479,7.08,31.06,6.22,6.22,9043594097,6.25,6.25,9043594097 +한라캐스트,125490,30,5100,5,-120,-2.30,7518183,5935302,36502352,7518183,-2.30,126.67,20.60,20.60,39671177005,21.31,21.31,39671177005 diff --git a/top30/20250825/top30-av-20250825-145001.csv b/top30/20250825/top30-av-20250825-145001.csv new file mode 100644 index 000000000000..f218ffe134df --- /dev/null +++ b/top30/20250825/top30-av-20250825-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1297,5,-24,-1.82,302762866,325873152,1190300000,302762866,-1.82,92.91,25.44,25.44,393563730592,25.49,25.49,393563730592 +아이비젼웍스,469750,2,1442,2,140,10.75,39968153,17498756,33936481,39968153,10.75,228.41,117.77,117.77,58972753797,120.51,120.51,58972753797 +비츠로시스,054220,3,457,2,100,28.01,39906110,351338,59953081,39906110,28.01,9999.99,66.56,66.56,17889688327,65.29,65.29,17889688327 +KD,044180,4,716,2,150,26.50,30649679,3574524,26717799,30649679,26.50,857.45,114.72,114.72,20990340869,109.73,109.73,20990340869 +이스트아시아홀딩스,900110,5,90,2,2,2.27,26962015,28267870,642650588,26962015,2.27,95.38,4.20,4.20,2399926162,4.15,4.15,2399926162 +KODEX 2차전지산업레버리지,462330,6,1188,2,43,3.76,22684072,23141876,292600000,22684072,3.76,98.02,7.75,7.75,26887613020,7.74,7.74,26887613020 +우리기술,032820,7,3895,2,175,4.70,21532921,30044712,165530656,21532921,4.70,71.67,13.01,13.01,83744946247,12.99,12.99,83744946247 +KODEX 코스닥150선물인버스,251340,8,3432,5,-78,-2.22,20481138,25388556,70100000,20481138,-2.22,80.67,29.22,29.22,70482488895,29.30,29.30,70482488895 +KODEX 인버스,114800,9,3477,5,-28,-0.80,19795232,29074196,215700000,19795232,-0.80,68.09,9.18,9.18,68875148645,9.18,9.18,68875148645 +KODEX 코스닥150레버리지,233740,10,8870,2,350,4.11,17547450,17200004,201900000,17547450,4.11,102.02,8.69,8.69,154774805402,8.64,8.64,154774805402 +코닉오토메이션,391710,11,1933,1,446,29.99,16363872,22328,42065086,16363872,29.99,9999.99,38.90,38.90,29714598957,36.54,36.54,29714598957 +이엠앤아이,083470,12,1086,2,118,12.19,15534660,1980993,21340329,15534660,12.19,784.19,72.79,72.79,17794381159,76.78,76.78,17794381159 +아스트,067390,13,520,5,-66,-11.26,15198907,587068,403157579,15198907,-11.26,2588.95,3.77,3.77,7976896103,3.81,3.81,7976896103 +PS일렉트로닉스,332570,14,4380,2,320,7.88,15033938,5033470,43199758,15033938,7.88,298.68,34.80,34.80,66341326996,35.06,35.06,66341326996 +KODEX 레버리지,122630,15,25000,2,460,1.87,14583389,18780332,106700000,14583389,1.87,77.65,13.67,13.67,363819812618,13.64,13.64,363819812618 +그래피,318060,16,11590,5,-3410,-22.73,14442622,0,11038777,14442622,-22.73,0.00,130.84,130.84,176241015500,137.75,137.75,176241015500 +탑코미디어,134580,17,2765,2,80,2.98,13806643,1826627,49294149,13806643,2.98,755.85,28.01,28.01,40302147580,29.57,29.57,40302147580 +아이에이,038880,18,183,2,11,6.40,11337818,29840416,375721175,11337818,6.40,37.99,3.02,3.02,2048751965,2.98,2.98,2048751965 +삼화네트웍스,046390,19,1610,5,-28,-1.71,11103633,13474927,43172933,11103633,-1.71,82.40,25.72,25.72,18671594828,26.86,26.86,18671594828 +다날,064260,20,8160,2,470,6.11,9838519,22199428,68949040,9838519,6.11,44.32,14.27,14.27,80715178070,14.35,14.35,80715178070 +휴림로봇,090710,21,2555,2,90,3.65,9761127,2614064,119457197,9761127,3.65,373.41,8.17,8.17,25332269498,8.30,8.30,25332269498 +이브이첨단소재,131400,22,2330,2,40,1.75,9246671,10700414,59589882,9246671,1.75,86.41,15.52,15.52,22873733264,16.47,16.47,22873733264 +삼성전자,005930,23,71250,5,-150,-0.21,9038113,9277432,5919637922,9038113,-0.21,97.42,0.15,0.15,644567262300,0.15,0.15,644567262300 +원익홀딩스,030530,24,6480,2,780,13.68,8992758,476125,77237981,8992758,13.68,1888.74,11.64,11.64,57582576835,11.50,11.50,57582576835 +보성파워텍,006910,25,4005,5,-60,-1.48,8502512,18203968,49129824,8502512,-1.48,46.71,17.31,17.31,34380949068,17.47,17.47,34380949068 +아센디오,012170,26,2405,2,400,19.95,8407601,5965995,10873743,8407601,19.95,140.93,77.32,77.32,19526787444,74.67,74.67,19526787444 +두산에너빌리티,034020,27,65500,2,3300,5.31,8330650,6049757,640561146,8330650,5.31,137.70,1.30,1.30,539676191000,1.29,1.29,539676191000 +애니플러스,310200,28,5290,5,-100,-1.86,7842047,2995645,51419896,7842047,-1.86,261.78,15.25,15.25,43316654675,15.92,15.92,43316654675 +대한광통신,010170,29,1175,2,73,6.62,7690126,24568516,122605139,7690126,6.62,31.30,6.27,6.27,9112607644,6.33,6.33,9112607644 +한라캐스트,125490,30,5100,5,-120,-2.30,7552392,5935302,36502352,7552392,-2.30,127.25,20.69,20.69,39845428025,21.40,21.40,39845428025 diff --git a/top30/20250825/top30-av-20250825-150001.csv b/top30/20250825/top30-av-20250825-150001.csv new file mode 100644 index 000000000000..c47f8ecb82ec --- /dev/null +++ b/top30/20250825/top30-av-20250825-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1294,5,-27,-2.04,306465196,325873152,1190300000,306465196,-2.04,94.04,25.75,25.75,398361518358,25.86,25.86,398361518358 +비츠로시스,054220,2,462,2,105,29.41,42646146,351338,59953081,42646146,29.41,9999.99,71.13,71.13,19157623861,69.17,69.17,19157623861 +아이비젼웍스,469750,3,1438,2,136,10.45,40184542,17498756,33936481,40184542,10.45,229.64,118.41,118.41,59285134293,121.48,121.48,59285134293 +KD,044180,4,705,2,139,24.56,31315057,3574524,26717799,31315057,24.56,876.06,117.21,117.21,21460611187,113.93,113.93,21460611187 +이스트아시아홀딩스,900110,5,90,2,2,2.27,27579066,28267870,642650588,27579066,2.27,97.56,4.29,4.29,2455407473,4.25,4.25,2455407473 +KODEX 2차전지산업레버리지,462330,6,1193,2,48,4.19,23148158,23141876,292600000,23148158,4.19,100.03,7.91,7.91,27439965048,7.86,7.86,27439965048 +우리기술,032820,7,3900,2,180,4.84,21677732,30044712,165530656,21677732,4.84,72.15,13.10,13.10,84309108381,13.06,13.06,84309108381 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,20605275,25388556,70100000,20605275,-2.28,81.16,29.39,29.39,70908324040,29.49,29.49,70908324040 +KODEX 인버스,114800,9,3472,5,-33,-0.94,20093873,29074196,215700000,20093873,-0.94,69.11,9.32,9.32,69912921455,9.34,9.34,69912921455 +KODEX 코스닥150레버리지,233740,10,8875,2,355,4.17,18036708,17200004,201900000,18036708,4.17,104.86,8.93,8.93,159115447567,8.88,8.88,159115447567 +코닉오토메이션,391710,11,1933,1,446,29.99,16376300,22328,42065086,16376300,29.99,9999.99,38.93,38.93,29738622281,36.57,36.57,29738622281 +이엠앤아이,083470,12,1098,2,130,13.43,15626567,1980993,21340329,15626567,13.43,788.82,73.23,73.23,17894277671,76.37,76.37,17894277671 +아스트,067390,13,522,5,-64,-10.92,15298586,587068,403157579,15298586,-10.92,2605.93,3.79,3.79,8028797543,3.82,3.82,8028797543 +PS일렉트로닉스,332570,14,4375,2,315,7.76,15092632,5033470,43199758,15092632,7.76,299.85,34.94,34.94,66597963881,35.24,35.24,66597963881 +KODEX 레버리지,122630,15,25040,2,500,2.04,14721768,18780332,106700000,14721768,2.04,78.39,13.80,13.80,367281778113,13.75,13.75,367281778113 +그래피,318060,16,11540,5,-3460,-23.07,14647417,0,11038777,14647417,-23.07,0.00,132.69,132.69,178600938340,140.20,140.20,178600938340 +탑코미디어,134580,17,2760,2,75,2.79,13843901,1826627,49294149,13843901,2.79,757.89,28.08,28.08,40405271470,29.70,29.70,40405271470 +아이에이,038880,18,183,2,11,6.40,11361065,29840416,375721175,11361065,6.40,38.07,3.02,3.02,2053011202,2.99,2.99,2053011202 +삼화네트웍스,046390,19,1609,5,-29,-1.77,11175901,13474927,43172933,11175901,-1.77,82.94,25.89,25.89,18787855394,27.05,27.05,18787855394 +다날,064260,20,8180,2,490,6.37,9947791,22199428,68949040,9947791,6.37,44.81,14.43,14.43,81608590390,14.47,14.47,81608590390 +휴림로봇,090710,21,2570,2,105,4.26,9850775,2614064,119457197,9850775,4.26,376.84,8.25,8.25,25562130987,8.33,8.33,25562130987 +이브이첨단소재,131400,22,2360,2,70,3.06,9336438,10700414,59589882,9336438,3.06,87.25,15.67,15.67,23084287614,16.41,16.41,23084287614 +아센디오,012170,23,2385,2,380,18.95,9297193,5965995,10873743,9297193,18.95,155.84,85.50,85.50,21686631329,83.62,83.62,21686631329 +삼성전자,005930,24,71300,5,-100,-0.14,9201260,9277432,5919637922,9201260,-0.14,99.18,0.16,0.16,656190606850,0.16,0.16,656190606850 +원익홀딩스,030530,25,6480,2,780,13.68,9087356,476125,77237981,9087356,13.68,1908.61,11.77,11.77,58195746660,11.63,11.63,58195746660 +보성파워텍,006910,26,4025,5,-40,-0.98,8609365,18203968,49129824,8609365,-0.98,47.29,17.52,17.52,34809409109,17.60,17.60,34809409109 +두산에너빌리티,034020,27,65500,2,3300,5.31,8459280,6049757,640561146,8459280,5.31,139.83,1.32,1.32,548105397150,1.31,1.31,548105397150 +애니플러스,310200,28,5250,5,-140,-2.60,7916184,2995645,51419896,7916184,-2.60,264.26,15.40,15.40,43708010310,16.19,16.19,43708010310 +대한광통신,010170,29,1176,2,74,6.72,7786668,24568516,122605139,7786668,6.72,31.69,6.35,6.35,9226184423,6.40,6.40,9226184423 +한라캐스트,125490,30,5090,5,-130,-2.49,7575715,5935302,36502352,7575715,-2.49,127.64,20.75,20.75,39964259605,21.51,21.51,39964259605 diff --git a/top30/20250825/top30-av-20250825-151001.csv b/top30/20250825/top30-av-20250825-151001.csv new file mode 100644 index 000000000000..11c69124cd4a --- /dev/null +++ b/top30/20250825/top30-av-20250825-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-28,-2.12,308832914,325873152,1190300000,308832914,-2.12,94.77,25.95,25.95,401424114282,26.08,26.08,401424114282 +비츠로시스,054220,2,464,1,107,29.97,44985610,351338,59953081,44985610,29.97,9999.99,75.03,75.03,20237720234,72.75,72.75,20237720234 +아이비젼웍스,469750,3,1437,2,135,10.37,40580193,17498756,33936481,40580193,10.37,231.90,119.58,119.58,59851277436,122.73,122.73,59851277436 +KD,044180,4,683,2,117,20.67,32593224,3574524,26717799,32593224,20.67,911.82,121.99,121.99,22335320431,122.40,122.40,22335320431 +이스트아시아홀딩스,900110,5,89,2,1,1.14,29879312,28267870,642650588,29879312,1.14,105.70,4.65,4.65,2660481482,4.65,4.65,2660481482 +KODEX 2차전지산업레버리지,462330,6,1195,2,50,4.37,23473265,23141876,292600000,23473265,4.37,101.43,8.02,8.02,27827971420,7.96,7.96,27827971420 +우리기술,032820,7,3910,2,190,5.11,22048903,30044712,165530656,22048903,5.11,73.39,13.32,13.32,85758319944,13.25,13.25,85758319944 +KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,21508020,25388556,70100000,21508020,-2.14,84.72,30.68,30.68,74009226355,30.74,30.74,74009226355 +KODEX 인버스,114800,9,3472,5,-33,-0.94,20387605,29074196,215700000,20387605,-0.94,70.12,9.45,9.45,70932276718,9.47,9.47,70932276718 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,18407100,17200004,201900000,18407100,4.05,107.02,9.12,9.12,162397298572,9.07,9.07,162397298572 +코닉오토메이션,391710,11,1933,1,446,29.99,16380754,22328,42065086,16380754,29.99,9999.99,38.94,38.94,29747231863,36.58,36.58,29747231863 +이엠앤아이,083470,12,1095,2,127,13.12,15729834,1980993,21340329,15729834,13.12,794.04,73.71,73.71,18006572832,77.06,77.06,18006572832 +아스트,067390,13,518,5,-68,-11.60,15679166,587068,403157579,15679166,-11.60,2670.76,3.89,3.89,8226335267,3.94,3.94,8226335267 +PS일렉트로닉스,332570,14,4370,2,310,7.64,15183731,5033470,43199758,15183731,7.64,301.66,35.15,35.15,66996120054,35.49,35.49,66996120054 +KODEX 레버리지,122630,15,25065,2,525,2.14,15013461,18780332,106700000,15013461,2.14,79.94,14.07,14.07,374591970579,14.01,14.01,374591970579 +그래피,318060,16,11590,5,-3410,-22.73,14814172,0,11038777,14814172,-22.73,0.00,134.20,134.20,180518539245,141.10,141.10,180518539245 +탑코미디어,134580,17,2765,2,80,2.98,13882843,1826627,49294149,13882843,2.98,760.03,28.16,28.16,40512849336,29.72,29.72,40512849336 +아이에이,038880,18,183,2,11,6.40,11448583,29840416,375721175,11448583,6.40,38.37,3.05,3.05,2069036346,3.01,3.01,2069036346 +삼화네트웍스,046390,19,1604,5,-34,-2.08,11281829,13474927,43172933,11281829,-2.08,83.72,26.13,26.13,18957919527,27.38,27.38,18957919527 +다날,064260,20,8220,2,530,6.89,10247634,22199428,68949040,10247634,6.89,46.16,14.86,14.86,84072767390,14.83,14.83,84072767390 +휴림로봇,090710,21,2570,2,105,4.26,9935228,2614064,119457197,9935228,4.26,380.07,8.32,8.32,25779134085,8.40,8.40,25779134085 +아센디오,012170,22,2405,2,400,19.95,9764627,5965995,10873743,9764627,19.95,163.67,89.80,89.80,22799961067,87.18,87.18,22799961067 +이브이첨단소재,131400,23,2345,2,55,2.40,9401658,10700414,59589882,9401658,2.40,87.86,15.78,15.78,23237575946,16.63,16.63,23237575946 +삼성전자,005930,24,71250,5,-150,-0.21,9310760,9277432,5919637922,9310760,-0.21,100.36,0.16,0.16,663991925150,0.16,0.16,663991925150 +원익홀딩스,030530,25,6460,2,760,13.33,9243377,476125,77237981,9243377,13.33,1941.38,11.97,11.97,59202684095,11.87,11.87,59202684095 +보성파워텍,006910,26,4065,3,0,0.00,9215592,18203968,49129824,9215592,0.00,50.62,18.76,18.76,37269541886,18.66,18.66,37269541886 +두산에너빌리티,034020,27,65800,2,3600,5.79,8659093,6049757,640561146,8659093,5.79,143.13,1.35,1.35,561246114650,1.33,1.33,561246114650 +애니플러스,310200,28,5290,5,-100,-1.86,7986211,2995645,51419896,7986211,-1.86,266.59,15.53,15.53,44076547030,16.20,16.20,44076547030 +대한광통신,010170,29,1181,2,79,7.17,7848884,24568516,122605139,7848884,7.17,31.95,6.40,6.40,9299464388,6.42,6.42,9299464388 +좋은사람들,033340,30,2535,5,-70,-2.69,7642655,16408190,96950558,7642655,-2.69,46.58,7.88,7.88,19352719248,7.87,7.87,19352719248 diff --git a/top30/20250825/top30-av-20250825-152000.csv b/top30/20250825/top30-av-20250825-152000.csv new file mode 100644 index 000000000000..b0707d8bba76 --- /dev/null +++ b/top30/20250825/top30-av-20250825-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083 +비츠로시스,054220,2,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538 +아이비젼웍스,469750,3,1431,2,129,9.91,40893625,17498756,33936481,40893625,9.91,233.69,120.50,120.50,60300295045,124.17,124.17,60300295045 +KD,044180,4,637,2,71,12.54,34193259,3574524,26717799,34193259,12.54,956.58,127.98,127.98,23363044140,137.27,137.27,23363044140 +이스트아시아홀딩스,900110,5,89,2,1,1.14,30099990,28267870,642650588,30099990,1.14,106.48,4.68,4.68,2680100948,4.69,4.69,2680100948 +KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24066937,23141876,292600000,24066937,4.45,104.00,8.23,8.23,28537383282,8.15,8.15,28537383282 +우리기술,032820,7,3915,2,195,5.24,22548468,30044712,165530656,22548468,5.24,75.05,13.62,13.62,87715769332,13.54,13.54,87715769332 +KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,21887271,25388556,70100000,21887271,-2.14,86.21,31.22,31.22,75310372560,31.28,31.28,75310372560 +KODEX 인버스,114800,9,3470,5,-35,-1.00,21443692,29074196,215700000,21443692,-1.00,73.76,9.94,9.94,74596945159,9.97,9.97,74596945159 +KODEX 코스닥150레버리지,233740,10,8875,2,355,4.17,18749975,17200004,201900000,18749975,4.17,109.01,9.29,9.29,165437454029,9.23,9.23,165437454029 +코닉오토메이션,391710,11,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805 +아스트,067390,12,518,5,-68,-11.60,16377114,587068,403157579,16377114,-11.60,2789.65,4.06,4.06,8586922536,4.11,4.11,8586922536 +이엠앤아이,083470,13,1090,2,122,12.60,15835037,1980993,21340329,15835037,12.60,799.35,74.20,74.20,18121654924,77.91,77.91,18121654924 +KODEX 레버리지,122630,14,25085,2,545,2.22,15342669,18780332,106700000,15342669,2.22,81.70,14.38,14.38,382844345407,14.30,14.30,382844345407 +PS일렉트로닉스,332570,15,4375,2,315,7.76,15326513,5033470,43199758,15326513,7.76,304.49,35.48,35.48,67620965124,35.78,35.78,67620965124 +그래피,318060,16,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740 +탑코미디어,134580,17,2775,2,90,3.35,13983665,1826627,49294149,13983665,3.35,765.55,28.37,28.37,40791008061,29.82,29.82,40791008061 +아이에이,038880,18,183,2,11,6.40,11563624,29840416,375721175,11563624,6.40,38.75,3.08,3.08,2090083385,3.04,3.04,2090083385 +삼화네트웍스,046390,19,1609,5,-29,-1.77,11430431,13474927,43172933,11430431,-1.77,84.83,26.48,26.48,19196054737,27.63,27.63,19196054737 +다날,064260,20,8210,2,520,6.76,10444154,22199428,68949040,10444154,6.76,47.05,15.15,15.15,85688890425,15.14,15.14,85688890425 +아센디오,012170,21,2330,2,325,16.21,10429711,5965995,10873743,10429711,16.21,174.82,95.92,95.92,24403252514,96.32,96.32,24403252514 +휴림로봇,090710,22,2580,2,115,4.67,10212298,2614064,119457197,10212298,4.67,390.67,8.55,8.55,26494353015,8.60,8.60,26494353015 +보성파워텍,006910,23,4040,5,-25,-0.62,9723359,18203968,49129824,9723359,-0.62,53.41,19.79,19.79,39329491529,19.81,19.81,39329491529 +삼성전자,005930,24,71400,3,0,0.00,9614354,9277432,5919637922,9614354,0.00,103.63,0.16,0.16,685634419300,0.16,0.16,685634419300 +이브이첨단소재,131400,25,2335,2,45,1.97,9505273,10700414,59589882,9505273,1.97,88.83,15.95,15.95,23480031136,16.87,16.87,23480031136 +원익홀딩스,030530,26,6470,2,770,13.51,9363051,476125,77237981,9363051,13.51,1966.51,12.12,12.12,59975650450,12.00,12.00,59975650450 +두산에너빌리티,034020,27,65900,2,3700,5.95,8826396,6049757,640561146,8826396,5.95,145.90,1.38,1.38,572250216600,1.36,1.36,572250216600 +애니플러스,310200,28,5230,5,-160,-2.97,8104932,2995645,51419896,8104932,-2.97,270.56,15.76,15.76,44699416025,16.62,16.62,44699416025 +대한광통신,010170,29,1183,2,81,7.35,7920722,24568516,122605139,7920722,7.35,32.24,6.46,6.46,9384458079,6.47,6.47,9384458079 +좋은사람들,033340,30,2525,5,-80,-3.07,7867870,16408190,96950558,7867870,-3.07,47.95,8.12,8.12,19920555420,8.14,8.14,19920555420 diff --git a/top30/20250825/top30-av-20250825-153000.csv b/top30/20250825/top30-av-20250825-153000.csv new file mode 100644 index 000000000000..b0707d8bba76 --- /dev/null +++ b/top30/20250825/top30-av-20250825-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083 +비츠로시스,054220,2,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538 +아이비젼웍스,469750,3,1431,2,129,9.91,40893625,17498756,33936481,40893625,9.91,233.69,120.50,120.50,60300295045,124.17,124.17,60300295045 +KD,044180,4,637,2,71,12.54,34193259,3574524,26717799,34193259,12.54,956.58,127.98,127.98,23363044140,137.27,137.27,23363044140 +이스트아시아홀딩스,900110,5,89,2,1,1.14,30099990,28267870,642650588,30099990,1.14,106.48,4.68,4.68,2680100948,4.69,4.69,2680100948 +KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24066937,23141876,292600000,24066937,4.45,104.00,8.23,8.23,28537383282,8.15,8.15,28537383282 +우리기술,032820,7,3915,2,195,5.24,22548468,30044712,165530656,22548468,5.24,75.05,13.62,13.62,87715769332,13.54,13.54,87715769332 +KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,21887271,25388556,70100000,21887271,-2.14,86.21,31.22,31.22,75310372560,31.28,31.28,75310372560 +KODEX 인버스,114800,9,3470,5,-35,-1.00,21443692,29074196,215700000,21443692,-1.00,73.76,9.94,9.94,74596945159,9.97,9.97,74596945159 +KODEX 코스닥150레버리지,233740,10,8875,2,355,4.17,18749975,17200004,201900000,18749975,4.17,109.01,9.29,9.29,165437454029,9.23,9.23,165437454029 +코닉오토메이션,391710,11,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805 +아스트,067390,12,518,5,-68,-11.60,16377114,587068,403157579,16377114,-11.60,2789.65,4.06,4.06,8586922536,4.11,4.11,8586922536 +이엠앤아이,083470,13,1090,2,122,12.60,15835037,1980993,21340329,15835037,12.60,799.35,74.20,74.20,18121654924,77.91,77.91,18121654924 +KODEX 레버리지,122630,14,25085,2,545,2.22,15342669,18780332,106700000,15342669,2.22,81.70,14.38,14.38,382844345407,14.30,14.30,382844345407 +PS일렉트로닉스,332570,15,4375,2,315,7.76,15326513,5033470,43199758,15326513,7.76,304.49,35.48,35.48,67620965124,35.78,35.78,67620965124 +그래피,318060,16,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740 +탑코미디어,134580,17,2775,2,90,3.35,13983665,1826627,49294149,13983665,3.35,765.55,28.37,28.37,40791008061,29.82,29.82,40791008061 +아이에이,038880,18,183,2,11,6.40,11563624,29840416,375721175,11563624,6.40,38.75,3.08,3.08,2090083385,3.04,3.04,2090083385 +삼화네트웍스,046390,19,1609,5,-29,-1.77,11430431,13474927,43172933,11430431,-1.77,84.83,26.48,26.48,19196054737,27.63,27.63,19196054737 +다날,064260,20,8210,2,520,6.76,10444154,22199428,68949040,10444154,6.76,47.05,15.15,15.15,85688890425,15.14,15.14,85688890425 +아센디오,012170,21,2330,2,325,16.21,10429711,5965995,10873743,10429711,16.21,174.82,95.92,95.92,24403252514,96.32,96.32,24403252514 +휴림로봇,090710,22,2580,2,115,4.67,10212298,2614064,119457197,10212298,4.67,390.67,8.55,8.55,26494353015,8.60,8.60,26494353015 +보성파워텍,006910,23,4040,5,-25,-0.62,9723359,18203968,49129824,9723359,-0.62,53.41,19.79,19.79,39329491529,19.81,19.81,39329491529 +삼성전자,005930,24,71400,3,0,0.00,9614354,9277432,5919637922,9614354,0.00,103.63,0.16,0.16,685634419300,0.16,0.16,685634419300 +이브이첨단소재,131400,25,2335,2,45,1.97,9505273,10700414,59589882,9505273,1.97,88.83,15.95,15.95,23480031136,16.87,16.87,23480031136 +원익홀딩스,030530,26,6470,2,770,13.51,9363051,476125,77237981,9363051,13.51,1966.51,12.12,12.12,59975650450,12.00,12.00,59975650450 +두산에너빌리티,034020,27,65900,2,3700,5.95,8826396,6049757,640561146,8826396,5.95,145.90,1.38,1.38,572250216600,1.36,1.36,572250216600 +애니플러스,310200,28,5230,5,-160,-2.97,8104932,2995645,51419896,8104932,-2.97,270.56,15.76,15.76,44699416025,16.62,16.62,44699416025 +대한광통신,010170,29,1183,2,81,7.35,7920722,24568516,122605139,7920722,7.35,32.24,6.46,6.46,9384458079,6.47,6.47,9384458079 +좋은사람들,033340,30,2525,5,-80,-3.07,7867870,16408190,96950558,7867870,-3.07,47.95,8.12,8.12,19920555420,8.14,8.14,19920555420 diff --git a/top30/20250825/top30-av-20250825-154000.csv b/top30/20250825/top30-av-20250825-154000.csv new file mode 100644 index 000000000000..1de5c5211ad7 --- /dev/null +++ b/top30/20250825/top30-av-20250825-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-31,-2.35,320051333,325873152,1190300000,320051333,-2.35,98.21,26.89,26.89,415913832283,27.09,27.09,415913832283 +비츠로시스,054220,2,464,1,107,29.97,45019862,351338,59953081,45019862,29.97,9999.99,75.09,75.09,20253613162,72.81,72.81,20253613162 +아이비젼웍스,469750,3,1438,2,136,10.45,41079039,17498756,33936481,41079039,10.45,234.75,121.05,121.05,60566920377,124.11,124.11,60566920377 +KD,044180,4,642,2,76,13.43,34440763,3574524,26717799,34440763,13.43,963.51,128.91,128.91,23521941708,137.13,137.13,23521941708 +이스트아시아홀딩스,900110,5,89,2,1,1.14,30283842,28267870,642650588,30283842,1.14,107.13,4.71,4.71,2696463776,4.71,4.71,2696463776 +KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24360868,23141876,292600000,24360868,4.45,105.27,8.33,8.33,28888924758,8.26,8.26,28888924758 +우리기술,032820,7,3915,2,195,5.24,22758098,30044712,165530656,22758098,5.24,75.75,13.75,13.75,88536470782,13.66,13.66,88536470782 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22389216,25388556,70100000,22389216,-2.28,88.19,31.94,31.94,77032043910,32.04,32.04,77032043910 +KODEX 인버스,114800,9,3465,5,-40,-1.14,22287127,29074196,215700000,22287127,-1.14,76.66,10.33,10.33,77519447434,10.37,10.37,77519447434 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,18984427,17200004,201900000,18984427,4.05,110.37,9.40,9.40,167515871009,9.36,9.36,167515871009 +아스트,067390,11,518,5,-68,-11.60,16483621,587068,403157579,16483621,-11.60,2807.79,4.09,4.09,8642093162,4.14,4.14,8642093162 +코닉오토메이션,391710,12,1933,1,446,29.99,16424070,22328,42065086,16424070,29.99,9999.99,39.04,39.04,29830961691,36.69,36.69,29830961691 +이엠앤아이,083470,13,1103,2,135,13.95,15926908,1980993,21340329,15926908,13.95,803.99,74.63,74.63,18222988637,77.42,77.42,18222988637 +KODEX 레버리지,122630,14,25115,2,575,2.34,15655413,18780332,106700000,15655413,2.34,83.36,14.67,14.67,390698910967,14.58,14.58,390698910967 +PS일렉트로닉스,332570,15,4380,2,320,7.88,15420863,5033470,43199758,15420863,7.88,306.37,35.70,35.70,68034218124,35.96,35.96,68034218124 +그래피,318060,16,11260,5,-3740,-24.93,15232557,0,11038777,15232557,-24.93,0.00,137.99,137.99,185280933820,149.06,149.06,185280933820 +탑코미디어,134580,17,2765,2,80,2.98,14048733,1826627,49294149,14048733,2.98,769.11,28.50,28.50,40970921081,30.06,30.06,40970921081 +아이에이,038880,18,183,2,11,6.40,11622622,29840416,375721175,11622622,6.40,38.95,3.09,3.09,2100880019,3.06,3.06,2100880019 +삼화네트웍스,046390,19,1611,5,-27,-1.65,11512378,13474927,43172933,11512378,-1.65,85.44,26.67,26.67,19328071354,27.79,27.79,19328071354 +다날,064260,20,8210,2,520,6.76,10558269,22199428,68949040,10558269,6.76,47.56,15.31,15.31,86625774575,15.30,15.30,86625774575 +아센디오,012170,21,2330,2,325,16.21,10501753,5965995,10873743,10501753,16.21,176.03,96.58,96.58,24571110374,96.98,96.98,24571110374 +삼성전자,005930,22,71500,2,100,0.14,10343403,9277432,5919637922,10343403,0.14,111.49,0.17,0.17,737761422800,0.17,0.17,737761422800 +휴림로봇,090710,23,2590,2,125,5.07,10320413,2614064,119457197,10320413,5.07,394.80,8.64,8.64,26774370865,8.65,8.65,26774370865 +보성파워텍,006910,24,4065,3,0,0.00,9988531,18203968,49129824,9988531,0.00,54.87,20.33,20.33,40407415709,20.23,20.23,40407415709 +이브이첨단소재,131400,25,2335,2,45,1.97,9554584,10700414,59589882,9554584,1.97,89.29,16.03,16.03,23595172321,16.96,16.96,23595172321 +원익홀딩스,030530,26,6470,2,770,13.51,9439703,476125,77237981,9439703,13.51,1982.61,12.22,12.22,60471588890,12.10,12.10,60471588890 +두산에너빌리티,034020,27,65900,2,3700,5.95,9089411,6049757,640561146,9089411,5.95,150.24,1.42,1.42,589582905100,1.40,1.40,589582905100 +애니플러스,310200,28,5220,5,-170,-3.15,8158665,2995645,51419896,8158665,-3.15,272.35,15.87,15.87,44979902285,16.76,16.76,44979902285 +대한광통신,010170,29,1177,2,75,6.81,7993078,24568516,122605139,7993078,6.81,32.53,6.52,6.52,9469621091,6.56,6.56,9469621091 +좋은사람들,033340,30,2520,5,-85,-3.26,7963934,16408190,96950558,7963934,-3.26,48.54,8.21,8.21,20162636700,8.25,8.25,20162636700 diff --git a/top30/20250825/top30-av-20250825-155000.csv b/top30/20250825/top30-av-20250825-155000.csv new file mode 100644 index 000000000000..8d6b7ae23e7c --- /dev/null +++ b/top30/20250825/top30-av-20250825-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-31,-2.35,320582194,325873152,1190300000,320582194,-2.35,98.38,26.93,26.93,416598642973,27.13,27.13,416598642973 +비츠로시스,054220,2,464,1,107,29.97,45020370,351338,59953081,45020370,29.97,9999.99,75.09,75.09,20253848874,72.81,72.81,20253848874 +아이비젼웍스,469750,3,1438,2,136,10.45,41081067,17498756,33936481,41081067,10.45,234.77,121.05,121.05,60569836641,124.12,124.12,60569836641 +KD,044180,4,642,2,76,13.43,34449597,3574524,26717799,34449597,13.43,963.75,128.94,128.94,23527613136,137.16,137.16,23527613136 +이스트아시아홀딩스,900110,5,89,2,1,1.14,30367910,28267870,642650588,30367910,1.14,107.43,4.73,4.73,2703945828,4.73,4.73,2703945828 +KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24361468,23141876,292600000,24361468,4.45,105.27,8.33,8.33,28889642358,8.26,8.26,28889642358 +우리기술,032820,7,3915,2,195,5.24,22772168,30044712,165530656,22772168,5.24,75.79,13.76,13.76,88591554832,13.67,13.67,88591554832 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22392065,25388556,70100000,22392065,-2.28,88.20,31.94,31.94,77041815980,32.04,32.04,77041815980 +KODEX 인버스,114800,9,3465,5,-40,-1.14,22375117,29074196,215700000,22375117,-1.14,76.96,10.37,10.37,77824332784,10.41,10.41,77824332784 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,18986421,17200004,201900000,18986421,4.05,110.39,9.40,9.40,167533547819,9.36,9.36,167533547819 +아스트,067390,11,518,5,-68,-11.60,16483621,587068,403157579,16483621,-11.60,2807.79,4.09,4.09,8642093162,4.14,4.14,8642093162 +코닉오토메이션,391710,12,1933,1,446,29.99,16424080,22328,42065086,16424080,29.99,9999.99,39.04,39.04,29830981021,36.69,36.69,29830981021 +이엠앤아이,083470,13,1103,2,135,13.95,15933860,1980993,21340329,15933860,13.95,804.34,74.67,74.67,18230656693,77.45,77.45,18230656693 +KODEX 레버리지,122630,14,25115,2,575,2.34,15667995,18780332,106700000,15667995,2.34,83.43,14.68,14.68,391014907897,14.59,14.59,391014907897 +PS일렉트로닉스,332570,15,4380,2,320,7.88,15426556,5033470,43199758,15426556,7.88,306.48,35.71,35.71,68059153464,35.97,35.97,68059153464 +그래피,318060,16,11260,5,-3740,-24.93,15244252,0,11038777,15244252,-24.93,0.00,138.10,138.10,185412619520,149.17,149.17,185412619520 +탑코미디어,134580,17,2765,2,80,2.98,14048934,1826627,49294149,14048934,2.98,769.12,28.50,28.50,40971476846,30.06,30.06,40971476846 +아이에이,038880,18,183,2,11,6.40,11622722,29840416,375721175,11622722,6.40,38.95,3.09,3.09,2100898319,3.06,3.06,2100898319 +삼화네트웍스,046390,19,1611,5,-27,-1.65,11513379,13474927,43172933,11513379,-1.65,85.44,26.67,26.67,19329683965,27.79,27.79,19329683965 +다날,064260,20,8210,2,520,6.76,10560516,22199428,68949040,10560516,6.76,47.57,15.32,15.32,86644222445,15.31,15.31,86644222445 +아센디오,012170,21,2330,2,325,16.21,10503742,5965995,10873743,10503742,16.21,176.06,96.60,96.60,24575744744,97.00,97.00,24575744744 +삼성전자,005930,22,71500,2,100,0.14,10345067,9277432,5919637922,10345067,0.14,111.51,0.17,0.17,737880398800,0.17,0.17,737880398800 +휴림로봇,090710,23,2590,2,125,5.07,10330917,2614064,119457197,10330917,5.07,395.21,8.65,8.65,26801576225,8.66,8.66,26801576225 +보성파워텍,006910,24,4065,3,0,0.00,10049828,18203968,49129824,10049828,0.00,55.21,20.46,20.46,40656588014,20.36,20.36,40656588014 +이브이첨단소재,131400,25,2335,2,45,1.97,9555947,10700414,59589882,9555947,1.97,89.30,16.04,16.04,23598354926,16.96,16.96,23598354926 +원익홀딩스,030530,26,6470,2,770,13.51,9443195,476125,77237981,9443195,13.51,1983.34,12.23,12.23,60494182130,12.11,12.11,60494182130 +두산에너빌리티,034020,27,65900,2,3700,5.95,9091211,6049757,640561146,9091211,5.95,150.27,1.42,1.42,589701525100,1.40,1.40,589701525100 +애니플러스,310200,28,5220,5,-170,-3.15,8166119,2995645,51419896,8166119,-3.15,272.60,15.88,15.88,45018812165,16.77,16.77,45018812165 +대한광통신,010170,29,1177,2,75,6.81,7993078,24568516,122605139,7993078,6.81,32.53,6.52,6.52,9469621091,6.56,6.56,9469621091 +좋은사람들,033340,30,2520,5,-85,-3.26,7969175,16408190,96950558,7969175,-3.26,48.57,8.22,8.22,20175844020,8.26,8.26,20175844020 diff --git a/top30/20250825/top30-av-20250825-160001.csv b/top30/20250825/top30-av-20250825-160001.csv new file mode 100644 index 000000000000..8c85847b1666 --- /dev/null +++ b/top30/20250825/top30-av-20250825-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983 +비츠로시스,054220,2,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578 +아이비젼웍스,469750,3,1438,2,136,10.45,41083634,17498756,33936481,41083634,10.45,234.78,121.06,121.06,60573527987,124.12,124.12,60573527987 +KD,044180,4,642,2,76,13.43,34471541,3574524,26717799,34471541,13.43,964.37,129.02,129.02,23541701184,137.25,137.25,23541701184 +이스트아시아홀딩스,900110,5,89,2,1,1.14,30500372,28267870,642650588,30500372,1.14,107.90,4.75,4.75,2715734946,4.75,4.75,2715734946 +KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24361471,23141876,292600000,24361471,4.45,105.27,8.33,8.33,28889645946,8.26,8.26,28889645946 +우리기술,032820,7,3915,2,195,5.24,22784386,30044712,165530656,22784386,5.24,75.83,13.76,13.76,88639388302,13.68,13.68,88639388302 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22566990,25388556,70100000,22566990,-2.28,88.89,32.19,32.19,77641808730,32.29,32.29,77641808730 +KODEX 인버스,114800,9,3465,5,-40,-1.14,22375910,29074196,215700000,22375910,-1.14,76.96,10.37,10.37,77827080529,10.41,10.41,77827080529 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,18995343,17200004,201900000,18995343,4.05,110.44,9.41,9.41,167612641349,9.36,9.36,167612641349 +아스트,067390,11,518,5,-68,-11.60,16483791,587068,403157579,16483791,-11.60,2807.82,4.09,4.09,8642181222,4.14,4.14,8642181222 +코닉오토메이션,391710,12,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482 +이엠앤아이,083470,13,1103,2,135,13.95,15936809,1980993,21340329,15936809,13.95,804.49,74.68,74.68,18233909440,77.46,77.46,18233909440 +KODEX 레버리지,122630,14,25115,2,575,2.34,15686509,18780332,106700000,15686509,2.34,83.53,14.70,14.70,391479887007,14.61,14.61,391479887007 +PS일렉트로닉스,332570,15,4380,2,320,7.88,15428695,5033470,43199758,15428695,7.88,306.52,35.71,35.71,68068522284,35.97,35.97,68068522284 +그래피,318060,16,11260,5,-3740,-24.93,15246996,0,11038777,15246996,-24.93,0.00,138.12,138.12,185443516960,149.19,149.19,185443516960 +탑코미디어,134580,17,2765,2,80,2.98,14049849,1826627,49294149,14049849,2.98,769.17,28.50,28.50,40974006821,30.06,30.06,40974006821 +아이에이,038880,18,183,2,11,6.40,11627729,29840416,375721175,11627729,6.40,38.97,3.09,3.09,2101814600,3.06,3.06,2101814600 +삼화네트웍스,046390,19,1611,5,-27,-1.65,11513488,13474927,43172933,11513488,-1.65,85.44,26.67,26.67,19329859564,27.79,27.79,19329859564 +다날,064260,20,8210,2,520,6.76,10560680,22199428,68949040,10560680,6.76,47.57,15.32,15.32,86645568885,15.31,15.31,86645568885 +아센디오,012170,21,2330,2,325,16.21,10504828,5965995,10873743,10504828,16.21,176.08,96.61,96.61,24578275124,97.01,97.01,24578275124 +삼성전자,005930,22,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +휴림로봇,090710,23,2590,2,125,5.07,10332585,2614064,119457197,10332585,5.07,395.27,8.65,8.65,26805896345,8.66,8.66,26805896345 +보성파워텍,006910,24,4065,3,0,0.00,10053153,18203968,49129824,10053153,0.00,55.23,20.46,20.46,40670104139,20.36,20.36,40670104139 +이브이첨단소재,131400,25,2335,2,45,1.97,9556505,10700414,59589882,9556505,1.97,89.31,16.04,16.04,23599657856,16.96,16.96,23599657856 +원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050 +두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +애니플러스,310200,28,5220,5,-170,-3.15,8172195,2995645,51419896,8172195,-3.15,272.80,15.89,15.89,45050528885,16.78,16.78,45050528885 +대한광통신,010170,29,1177,2,75,6.81,7993078,24568516,122605139,7993078,6.81,32.53,6.52,6.52,9469621091,6.56,6.56,9469621091 +좋은사람들,033340,30,2520,5,-85,-3.26,7971346,16408190,96950558,7971346,-3.26,48.58,8.22,8.22,20181314940,8.26,8.26,20181314940 diff --git a/top30/20250825/top30-av-20250825-161000.csv b/top30/20250825/top30-av-20250825-161000.csv new file mode 100644 index 000000000000..8c85847b1666 --- /dev/null +++ b/top30/20250825/top30-av-20250825-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983 +비츠로시스,054220,2,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578 +아이비젼웍스,469750,3,1438,2,136,10.45,41083634,17498756,33936481,41083634,10.45,234.78,121.06,121.06,60573527987,124.12,124.12,60573527987 +KD,044180,4,642,2,76,13.43,34471541,3574524,26717799,34471541,13.43,964.37,129.02,129.02,23541701184,137.25,137.25,23541701184 +이스트아시아홀딩스,900110,5,89,2,1,1.14,30500372,28267870,642650588,30500372,1.14,107.90,4.75,4.75,2715734946,4.75,4.75,2715734946 +KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24361471,23141876,292600000,24361471,4.45,105.27,8.33,8.33,28889645946,8.26,8.26,28889645946 +우리기술,032820,7,3915,2,195,5.24,22784386,30044712,165530656,22784386,5.24,75.83,13.76,13.76,88639388302,13.68,13.68,88639388302 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22566990,25388556,70100000,22566990,-2.28,88.89,32.19,32.19,77641808730,32.29,32.29,77641808730 +KODEX 인버스,114800,9,3465,5,-40,-1.14,22375910,29074196,215700000,22375910,-1.14,76.96,10.37,10.37,77827080529,10.41,10.41,77827080529 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,18995343,17200004,201900000,18995343,4.05,110.44,9.41,9.41,167612641349,9.36,9.36,167612641349 +아스트,067390,11,518,5,-68,-11.60,16483791,587068,403157579,16483791,-11.60,2807.82,4.09,4.09,8642181222,4.14,4.14,8642181222 +코닉오토메이션,391710,12,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482 +이엠앤아이,083470,13,1103,2,135,13.95,15936809,1980993,21340329,15936809,13.95,804.49,74.68,74.68,18233909440,77.46,77.46,18233909440 +KODEX 레버리지,122630,14,25115,2,575,2.34,15686509,18780332,106700000,15686509,2.34,83.53,14.70,14.70,391479887007,14.61,14.61,391479887007 +PS일렉트로닉스,332570,15,4380,2,320,7.88,15428695,5033470,43199758,15428695,7.88,306.52,35.71,35.71,68068522284,35.97,35.97,68068522284 +그래피,318060,16,11260,5,-3740,-24.93,15246996,0,11038777,15246996,-24.93,0.00,138.12,138.12,185443516960,149.19,149.19,185443516960 +탑코미디어,134580,17,2765,2,80,2.98,14049849,1826627,49294149,14049849,2.98,769.17,28.50,28.50,40974006821,30.06,30.06,40974006821 +아이에이,038880,18,183,2,11,6.40,11627729,29840416,375721175,11627729,6.40,38.97,3.09,3.09,2101814600,3.06,3.06,2101814600 +삼화네트웍스,046390,19,1611,5,-27,-1.65,11513488,13474927,43172933,11513488,-1.65,85.44,26.67,26.67,19329859564,27.79,27.79,19329859564 +다날,064260,20,8210,2,520,6.76,10560680,22199428,68949040,10560680,6.76,47.57,15.32,15.32,86645568885,15.31,15.31,86645568885 +아센디오,012170,21,2330,2,325,16.21,10504828,5965995,10873743,10504828,16.21,176.08,96.61,96.61,24578275124,97.01,97.01,24578275124 +삼성전자,005930,22,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +휴림로봇,090710,23,2590,2,125,5.07,10332585,2614064,119457197,10332585,5.07,395.27,8.65,8.65,26805896345,8.66,8.66,26805896345 +보성파워텍,006910,24,4065,3,0,0.00,10053153,18203968,49129824,10053153,0.00,55.23,20.46,20.46,40670104139,20.36,20.36,40670104139 +이브이첨단소재,131400,25,2335,2,45,1.97,9556505,10700414,59589882,9556505,1.97,89.31,16.04,16.04,23599657856,16.96,16.96,23599657856 +원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050 +두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +애니플러스,310200,28,5220,5,-170,-3.15,8172195,2995645,51419896,8172195,-3.15,272.80,15.89,15.89,45050528885,16.78,16.78,45050528885 +대한광통신,010170,29,1177,2,75,6.81,7993078,24568516,122605139,7993078,6.81,32.53,6.52,6.52,9469621091,6.56,6.56,9469621091 +좋은사람들,033340,30,2520,5,-85,-3.26,7971346,16408190,96950558,7971346,-3.26,48.58,8.22,8.22,20181314940,8.26,8.26,20181314940 diff --git a/top30/20250825/top30-av-20250825-162000.csv b/top30/20250825/top30-av-20250825-162000.csv new file mode 100644 index 000000000000..64958f34c107 --- /dev/null +++ b/top30/20250825/top30-av-20250825-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-31,-2.35,320750966,325873152,1190300000,320750966,-2.35,98.43,26.95,26.95,416816482356,27.15,27.15,416816482356 +비츠로시스,054220,2,464,1,107,29.97,45020515,351338,59953081,45020515,29.97,9999.99,75.09,75.09,20253916154,72.81,72.81,20253916154 +아이비젼웍스,469750,3,1438,2,136,10.45,41112199,17498756,33936481,41112199,10.45,234.94,121.14,121.14,60615090062,124.21,124.21,60615090062 +KD,044180,4,642,2,76,13.43,34489661,3574524,26717799,34489661,13.43,964.87,129.09,129.09,23553406704,137.32,137.32,23553406704 +이스트아시아홀딩스,900110,5,89,2,1,1.14,30501323,28267870,642650588,30501323,1.14,107.90,4.75,4.75,2715819585,4.75,4.75,2715819585 +KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24362716,23141876,292600000,24362716,4.45,105.28,8.33,8.33,28891137456,8.26,8.26,28891137456 +우리기술,032820,7,3915,2,195,5.24,22790700,30044712,165530656,22790700,5.24,75.86,13.77,13.77,88664139182,13.68,13.68,88664139182 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22579074,25388556,70100000,22579074,-2.28,88.93,32.21,32.21,77683256850,32.31,32.31,77683256850 +KODEX 인버스,114800,9,3465,5,-40,-1.14,22401729,29074196,215700000,22401729,-1.14,77.05,10.39,10.39,77916672459,10.43,10.43,77916672459 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,19024448,17200004,201900000,19024448,4.05,110.61,9.42,9.42,167871093749,9.38,9.38,167871093749 +아스트,067390,11,518,5,-68,-11.60,16491181,587068,403157579,16491181,-11.60,2809.08,4.09,4.09,8646009242,4.14,4.14,8646009242 +코닉오토메이션,391710,12,1933,1,446,29.99,16426797,22328,42065086,16426797,29.99,9999.99,39.05,39.05,29836232982,36.69,36.69,29836232982 +이엠앤아이,083470,13,1103,2,135,13.95,15937854,1980993,21340329,15937854,13.95,804.54,74.68,74.68,18235062075,77.47,77.47,18235062075 +KODEX 레버리지,122630,14,25115,2,575,2.34,15692480,18780332,106700000,15692480,2.34,83.56,14.71,14.71,391629818817,14.61,14.61,391629818817 +PS일렉트로닉스,332570,15,4380,2,320,7.88,15432102,5033470,43199758,15432102,7.88,306.59,35.72,35.72,68083376804,35.98,35.98,68083376804 +그래피,318060,16,11260,5,-3740,-24.93,15255664,0,11038777,15255664,-24.93,0.00,138.20,138.20,185540858600,149.27,149.27,185540858600 +탑코미디어,134580,17,2765,2,80,2.98,14052780,1826627,49294149,14052780,2.98,769.33,28.51,28.51,40982037761,30.07,30.07,40982037761 +아이에이,038880,18,183,2,11,6.40,11629456,29840416,375721175,11629456,6.40,38.97,3.10,3.10,2102130641,3.06,3.06,2102130641 +삼화네트웍스,046390,19,1611,5,-27,-1.65,11518180,13474927,43172933,11518180,-1.65,85.48,26.68,26.68,19337399608,27.80,27.80,19337399608 +다날,064260,20,8210,2,520,6.76,10597386,22199428,68949040,10597386,6.76,47.74,15.37,15.37,86937014525,15.36,15.36,86937014525 +아센디오,012170,21,2330,2,325,16.21,10510328,5965995,10873743,10510328,16.21,176.17,96.66,96.66,24590787624,97.06,97.06,24590787624 +삼성전자,005930,22,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +휴림로봇,090710,23,2590,2,125,5.07,10338072,2614064,119457197,10338072,5.07,395.48,8.65,8.65,26820107675,8.67,8.67,26820107675 +보성파워텍,006910,24,4065,3,0,0.00,10066380,18203968,49129824,10066380,0.00,55.30,20.49,20.49,40723673489,20.39,20.39,40723673489 +이브이첨단소재,131400,25,2335,2,45,1.97,9556810,10700414,59589882,9556810,1.97,89.31,16.04,16.04,23600368506,16.96,16.96,23600368506 +원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050 +두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +애니플러스,310200,28,5220,5,-170,-3.15,8180019,2995645,51419896,8180019,-3.15,273.06,15.91,15.91,45091291925,16.80,16.80,45091291925 +대한광통신,010170,29,1177,2,75,6.81,7993559,24568516,122605139,7993559,6.81,32.54,6.52,6.52,9470187709,6.56,6.56,9470187709 +좋은사람들,033340,30,2520,5,-85,-3.26,7973375,16408190,96950558,7973375,-3.26,48.59,8.22,8.22,20186428020,8.26,8.26,20186428020 diff --git a/top30/20250825/top30-av-20250825-163000.csv b/top30/20250825/top30-av-20250825-163000.csv new file mode 100644 index 000000000000..b1a62d973d20 --- /dev/null +++ b/top30/20250825/top30-av-20250825-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-31,-2.35,320928363,325873152,1190300000,320928363,-2.35,98.48,26.96,26.96,417045501883,27.16,27.16,417045501883 +비츠로시스,054220,2,464,1,107,29.97,45020547,351338,59953081,45020547,29.97,9999.99,75.09,75.09,20253931002,72.81,72.81,20253931002 +아이비젼웍스,469750,3,1438,2,136,10.45,41144458,17498756,33936481,41144458,10.45,235.13,121.24,121.24,60661704317,124.31,124.31,60661704317 +KD,044180,4,642,2,76,13.43,34510253,3574524,26717799,34510253,13.43,965.45,129.17,129.17,23566853280,137.39,137.39,23566853280 +이스트아시아홀딩스,900110,5,89,2,1,1.14,30530702,28267870,642650588,30530702,1.14,108.00,4.75,4.75,2718463695,4.75,4.75,2718463695 +KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24365012,23141876,292600000,24365012,4.45,105.29,8.33,8.33,28893885768,8.26,8.26,28893885768 +우리기술,032820,7,3915,2,195,5.24,22811000,30044712,165530656,22811000,5.24,75.92,13.78,13.78,88743918182,13.69,13.69,88743918182 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22600754,25388556,70100000,22600754,-2.28,89.02,32.24,32.24,77757619250,32.34,32.34,77757619250 +KODEX 인버스,114800,9,3465,5,-40,-1.14,22403859,29074196,215700000,22403859,-1.14,77.06,10.39,10.39,77924052909,10.43,10.43,77924052909 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,19045222,17200004,201900000,19045222,4.05,110.73,9.43,9.43,168055566869,9.39,9.39,168055566869 +아스트,067390,11,518,5,-68,-11.60,16495841,587068,403157579,16495841,-11.60,2809.87,4.09,4.09,8648423122,4.14,4.14,8648423122 +코닉오토메이션,391710,12,1933,1,446,29.99,16428812,22328,42065086,16428812,29.99,9999.99,39.06,39.06,29840127977,36.70,36.70,29840127977 +이엠앤아이,083470,13,1103,2,135,13.95,15938638,1980993,21340329,15938638,13.95,804.58,74.69,74.69,18235926827,77.47,77.47,18235926827 +KODEX 레버리지,122630,14,25115,2,575,2.34,15695184,18780332,106700000,15695184,2.34,83.57,14.71,14.71,391697716257,14.62,14.62,391697716257 +PS일렉트로닉스,332570,15,4380,2,320,7.88,15436515,5033470,43199758,15436515,7.88,306.68,35.73,35.73,68102617484,35.99,35.99,68102617484 +그래피,318060,16,11260,5,-3740,-24.93,15272051,0,11038777,15272051,-24.93,0.00,138.35,138.35,185723409780,149.42,149.42,185723409780 +탑코미디어,134580,17,2765,2,80,2.98,14054303,1826627,49294149,14054303,2.98,769.41,28.51,28.51,40986218396,30.07,30.07,40986218396 +아이에이,038880,18,183,2,11,6.40,11630493,29840416,375721175,11630493,6.40,38.98,3.10,3.10,2102322486,3.06,3.06,2102322486 +삼화네트웍스,046390,19,1611,5,-27,-1.65,11521599,13474927,43172933,11521599,-1.65,85.50,26.69,26.69,19342907617,27.81,27.81,19342907617 +다날,064260,20,8210,2,520,6.76,10620191,22199428,68949040,10620191,6.76,47.84,15.40,15.40,87120822825,15.39,15.39,87120822825 +아센디오,012170,21,2330,2,325,16.21,10516377,5965995,10873743,10516377,16.21,176.27,96.71,96.71,24604549099,97.11,97.11,24604549099 +삼성전자,005930,22,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +휴림로봇,090710,23,2590,2,125,5.07,10344243,2614064,119457197,10344243,5.07,395.71,8.66,8.66,26835998000,8.67,8.67,26835998000 +보성파워텍,006910,24,4065,3,0,0.00,10081386,18203968,49129824,10081386,0.00,55.38,20.52,20.52,40784372759,20.42,20.42,40784372759 +이브이첨단소재,131400,25,2335,2,45,1.97,9561994,10700414,59589882,9561994,1.97,89.36,16.05,16.05,23612447226,16.97,16.97,23612447226 +원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050 +두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +애니플러스,310200,28,5220,5,-170,-3.15,8185163,2995645,51419896,8185163,-3.15,273.24,15.92,15.92,45118143605,16.81,16.81,45118143605 +대한광통신,010170,29,1177,2,75,6.81,7993580,24568516,122605139,7993580,6.81,32.54,6.52,6.52,9470212909,6.56,6.56,9470212909 +좋은사람들,033340,30,2520,5,-85,-3.26,7983423,16408190,96950558,7983423,-3.26,48.66,8.23,8.23,20211748980,8.27,8.27,20211748980 diff --git a/top30/20250825/top30-av-20250825-164000.csv b/top30/20250825/top30-av-20250825-164000.csv new file mode 100644 index 000000000000..a9353dfa3696 --- /dev/null +++ b/top30/20250825/top30-av-20250825-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-31,-2.35,321020492,325873152,1190300000,321020492,-2.35,98.51,26.97,26.97,417164532551,27.17,27.17,417164532551 +비츠로시스,054220,2,464,1,107,29.97,45020849,351338,59953081,45020849,29.97,9999.99,75.09,75.09,20254071130,72.81,72.81,20254071130 +아이비젼웍스,469750,3,1438,2,136,10.45,41154660,17498756,33936481,41154660,10.45,235.19,121.27,121.27,60676466611,124.34,124.34,60676466611 +KD,044180,4,642,2,76,13.43,34524846,3574524,26717799,34524846,13.43,965.86,129.22,129.22,23576382509,137.45,137.45,23576382509 +이스트아시아홀딩스,900110,5,89,2,1,1.14,30544563,28267870,642650588,30544563,1.14,108.05,4.75,4.75,2719711185,4.76,4.76,2719711185 +KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24366212,23141876,292600000,24366212,4.45,105.29,8.33,8.33,28895320968,8.26,8.26,28895320968 +우리기술,032820,7,3915,2,195,5.24,22823245,30044712,165530656,22823245,5.24,75.96,13.79,13.79,88792102257,13.70,13.70,88792102257 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22639169,25388556,70100000,22639169,-2.28,89.17,32.30,32.30,77889382700,32.39,32.39,77889382700 +KODEX 인버스,114800,9,3465,5,-40,-1.14,22425994,29074196,215700000,22425994,-1.14,77.13,10.40,10.40,78000861359,10.44,10.44,78000861359 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,19069328,17200004,201900000,19069328,4.05,110.87,9.44,9.44,168269507619,9.40,9.40,168269507619 +아스트,067390,11,518,5,-68,-11.60,16498801,587068,403157579,16498801,-11.60,2810.37,4.09,4.09,8649956402,4.14,4.14,8649956402 +코닉오토메이션,391710,12,1933,1,446,29.99,16428852,22328,42065086,16428852,29.99,9999.99,39.06,39.06,29840205297,36.70,36.70,29840205297 +이엠앤아이,083470,13,1103,2,135,13.95,15941679,1980993,21340329,15941679,13.95,804.73,74.70,74.70,18239235435,77.49,77.49,18239235435 +KODEX 레버리지,122630,14,25115,2,575,2.34,15698012,18780332,106700000,15698012,2.34,83.59,14.71,14.71,391768741477,14.62,14.62,391768741477 +PS일렉트로닉스,332570,15,4380,2,320,7.88,15438354,5033470,43199758,15438354,7.88,306.71,35.74,35.74,68110635524,36.00,36.00,68110635524 +그래피,318060,16,11260,5,-3740,-24.93,15295320,0,11038777,15295320,-24.93,0.00,138.56,138.56,185981928370,149.63,149.63,185981928370 +탑코미디어,134580,17,2765,2,80,2.98,14055380,1826627,49294149,14055380,2.98,769.47,28.51,28.51,40989180146,30.07,30.07,40989180146 +아이에이,038880,18,183,2,11,6.40,11635002,29840416,375721175,11635002,6.40,38.99,3.10,3.10,2103156651,3.06,3.06,2103156651 +삼화네트웍스,046390,19,1611,5,-27,-1.65,11526376,13474927,43172933,11526376,-1.65,85.54,26.70,26.70,19350603364,27.82,27.82,19350603364 +다날,064260,20,8210,2,520,6.76,10641729,22199428,68949040,10641729,6.76,47.94,15.43,15.43,87295065245,15.42,15.42,87295065245 +아센디오,012170,21,2330,2,325,16.21,10525804,5965995,10873743,10525804,16.21,176.43,96.80,96.80,24626089794,97.20,97.20,24626089794 +휴림로봇,090710,22,2590,2,125,5.07,10347483,2614064,119457197,10347483,5.07,395.84,8.66,8.66,26844389600,8.68,8.68,26844389600 +삼성전자,005930,23,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +보성파워텍,006910,24,4065,3,0,0.00,10093533,18203968,49129824,10093533,0.00,55.45,20.54,20.54,40833507374,20.45,20.45,40833507374 +이브이첨단소재,131400,25,2335,2,45,1.97,9564613,10700414,59589882,9564613,1.97,89.39,16.05,16.05,23618549496,16.97,16.97,23618549496 +원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050 +두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +애니플러스,310200,28,5220,5,-170,-3.15,8194939,2995645,51419896,8194939,-3.15,273.56,15.94,15.94,45168978805,16.83,16.83,45168978805 +대한광통신,010170,29,1177,2,75,6.81,7994634,24568516,122605139,7994634,6.81,32.54,6.52,6.52,9471473493,6.56,6.56,9471473493 +좋은사람들,033340,30,2520,5,-85,-3.26,7985639,16408190,96950558,7985639,-3.26,48.67,8.24,8.24,20217344380,8.28,8.28,20217344380 diff --git a/top30/20250825/top30-av-20250825-165000.csv b/top30/20250825/top30-av-20250825-165000.csv new file mode 100644 index 000000000000..d1f4068abe4b --- /dev/null +++ b/top30/20250825/top30-av-20250825-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-31,-2.35,321116132,325873152,1190300000,321116132,-2.35,98.54,26.98,26.98,417288099431,27.18,27.18,417288099431 +비츠로시스,054220,2,464,1,107,29.97,45024715,351338,59953081,45024715,29.97,9999.99,75.10,75.10,20255864954,72.82,72.82,20255864954 +아이비젼웍스,469750,3,1438,2,136,10.45,41189092,17498756,33936481,41189092,10.45,235.38,121.37,121.37,60725945395,124.44,124.44,60725945395 +KD,044180,4,642,2,76,13.43,34541424,3574524,26717799,34541424,13.43,966.32,129.28,129.28,23587042163,137.51,137.51,23587042163 +이스트아시아홀딩스,900110,5,89,2,1,1.14,30615988,28267870,642650588,30615988,1.14,108.31,4.76,4.76,2726139435,4.77,4.77,2726139435 +KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24367297,23141876,292600000,24367297,4.45,105.30,8.33,8.33,28896618628,8.26,8.26,28896618628 +우리기술,032820,7,3915,2,195,5.24,22842862,30044712,165530656,22842862,5.24,76.03,13.80,13.80,88869393237,13.71,13.71,88869393237 +KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22642599,25388556,70100000,22642599,-2.28,89.18,32.30,32.30,77901147600,32.40,32.40,77901147600 +KODEX 인버스,114800,9,3465,5,-40,-1.14,22430239,29074196,215700000,22430239,-1.14,77.15,10.40,10.40,78015591509,10.44,10.44,78015591509 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,19074563,17200004,201900000,19074563,4.05,110.90,9.45,9.45,168315968244,9.40,9.40,168315968244 +아스트,067390,11,518,5,-68,-11.60,16502564,587068,403157579,16502564,-11.60,2811.01,4.09,4.09,8651905636,4.14,4.14,8651905636 +코닉오토메이션,391710,12,1933,1,446,29.99,16429011,22328,42065086,16429011,29.99,9999.99,39.06,39.06,29840512644,36.70,36.70,29840512644 +이엠앤아이,083470,13,1103,2,135,13.95,15944052,1980993,21340329,15944052,13.95,804.85,74.71,74.71,18241819632,77.50,77.50,18241819632 +KODEX 레버리지,122630,14,25115,2,575,2.34,15703275,18780332,106700000,15703275,2.34,83.62,14.72,14.72,391900869092,14.62,14.62,391900869092 +PS일렉트로닉스,332570,15,4380,2,320,7.88,15444801,5033470,43199758,15444801,7.88,306.84,35.75,35.75,68138712209,36.01,36.01,68138712209 +그래피,318060,16,11260,5,-3740,-24.93,15306560,0,11038777,15306560,-24.93,0.00,138.66,138.66,186107254370,149.73,149.73,186107254370 +탑코미디어,134580,17,2765,2,80,2.98,14061284,1826627,49294149,14061284,2.98,769.80,28.53,28.53,41005416146,30.09,30.09,41005416146 +아이에이,038880,18,183,2,11,6.40,11636734,29840416,375721175,11636734,6.40,39.00,3.10,3.10,2103477071,3.06,3.06,2103477071 +삼화네트웍스,046390,19,1611,5,-27,-1.65,11532502,13474927,43172933,11532502,-1.65,85.58,26.71,26.71,19360472350,27.84,27.84,19360472350 +다날,064260,20,8210,2,520,6.76,10660966,22199428,68949040,10660966,6.76,48.02,15.46,15.46,87450692575,15.45,15.45,87450692575 +아센디오,012170,21,2330,2,325,16.21,10530047,5965995,10873743,10530047,16.21,176.50,96.84,96.84,24635785049,97.24,97.24,24635785049 +휴림로봇,090710,22,2590,2,125,5.07,10350087,2614064,119457197,10350087,5.07,395.94,8.66,8.66,26851133960,8.68,8.68,26851133960 +삼성전자,005930,23,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +보성파워텍,006910,24,4065,3,0,0.00,10108299,18203968,49129824,10108299,0.00,55.53,20.57,20.57,40893309674,20.48,20.48,40893309674 +이브이첨단소재,131400,25,2335,2,45,1.97,9569103,10700414,59589882,9569103,1.97,89.43,16.06,16.06,23628988746,16.98,16.98,23628988746 +원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050 +두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +애니플러스,310200,28,5220,5,-170,-3.15,8199601,2995645,51419896,8199601,-3.15,273.72,15.95,15.95,45193267825,16.84,16.84,45193267825 +대한광통신,010170,29,1177,2,75,6.81,7995408,24568516,122605139,7995408,6.81,32.54,6.52,6.52,9472394553,6.56,6.56,9472394553 +좋은사람들,033340,30,2520,5,-85,-3.26,7992660,16408190,96950558,7992660,-3.26,48.71,8.24,8.24,20235177720,8.28,8.28,20235177720 diff --git a/top30/20250825/top30-avtr-20250825-090001.csv b/top30/20250825/top30-avtr-20250825-090001.csv new file mode 100644 index 000000000000..734c3f10ce94 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 코스닥150선물인버스,251340,1,3455,5,-55,-1.57,422767,25388556,70100000,422767,-1.57,1.67,0.60,0.60,1460529125,0.60,0.60,1460529125 +KIWOOM K-2차전지북미공급망,488200,2,8525,3,0,0.00,2803,8411,900000,2803,0.00,33.33,0.31,0.31,23895575,0.31,0.31,23895575 +하이스틸,071090,3,4970,3,0,0.00,24632,1149296,20191471,24632,0.00,2.14,0.12,0.12,122421040,0.12,0.12,122421040 +애드포러스,397810,4,13930,3,0,0.00,5778,14860389,5144190,5778,0.00,0.04,0.11,0.11,80487540,0.11,0.11,80487540 +미투온,201490,5,5810,2,40,0.69,32376,4050046,30390092,32376,0.69,0.80,0.11,0.11,189024880,0.11,0.11,189024880 +닷밀,464580,6,2930,5,-30,-1.01,17199,2937088,18359486,17199,-1.01,0.59,0.09,0.09,50145365,0.09,0.09,50145365 +SG,255220,7,2350,5,-40,-1.67,75045,2435742,98675394,75045,-1.67,3.08,0.08,0.08,175304515,0.08,0.08,175304515 +SOL 미국테크TOP10,481190,8,14690,2,525,3.71,7407,750746,13400000,7407,3.71,0.99,0.06,0.06,109030980,0.06,0.06,109030980 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,78,5,-1,-1.27,721438,14632816,1497000000,721438,-1.27,4.93,0.05,0.05,56272164,0.05,0.05,56272164 +아진산업,013310,10,3725,2,10,0.27,18304,2358984,38806582,18304,0.27,0.78,0.05,0.05,68016695,0.05,0.05,68016695 +인텍플러스,064290,11,11490,3,0,0.00,5887,1793928,12863962,5887,0.00,0.33,0.05,0.05,67641630,0.05,0.05,67641630 +KODEX 글로벌비만치료제TOP2 Plus,476070,12,9150,3,0,0.00,3000,63360,6900000,3000,0.00,4.73,0.04,0.04,27450000,0.04,0.04,27450000 +좋은사람들,033340,13,2605,3,0,0.00,37716,16408190,96950558,37716,0.00,0.23,0.04,0.04,98250180,0.04,0.04,98250180 +iMBC,052220,14,4135,3,0,0.00,8771,37430448,23000000,8771,0.00,0.02,0.04,0.04,36268085,0.04,0.04,36268085 +코데즈컴바인,047770,15,2555,3,0,0.00,13154,5160456,37842602,13154,0.00,0.25,0.03,0.03,33608470,0.03,0.03,33608470 +KODEX 미국AI소프트웨어TOP10,0041D0,16,13450,2,250,1.89,1213,59863,3500000,1213,1.89,2.03,0.03,0.03,16316970,0.03,0.03,16316970 +일진전기,103590,17,38700,2,650,1.71,15958,1109584,47685390,15958,1.71,1.44,0.03,0.03,616018200,0.03,0.03,616018200 +우양,103840,18,5470,3,0,0.00,4985,11793370,16366428,4985,0.00,0.04,0.03,0.03,27267950,0.03,0.03,27267950 +TP,007980,19,2040,3,0,0.00,15416,11245171,51175130,15416,0.00,0.14,0.03,0.03,31448640,0.03,0.03,31448640 +미트박스,475460,20,11900,3,0,0.00,1600,965427,5605650,1600,0.00,0.17,0.03,0.03,19040000,0.03,0.03,19040000 +WON K-글로벌수급상위,0088N0,21,9595,2,140,1.48,340,56801,1200000,340,1.48,0.60,0.03,0.03,3253825,0.03,0.03,3253825 +RISE 코스닥150선물레버리지,278240,22,9915,2,330,3.44,2200,16875,8720000,2200,3.44,13.04,0.03,0.03,21813000,0.03,0.03,21813000 +한라캐스트,125490,23,5220,3,0,0.00,9127,5935302,36502352,9127,0.00,0.15,0.03,0.03,47642940,0.03,0.03,47642940 +갤럭시아머니트리,094480,24,10400,2,100,0.97,8133,362873,39229838,8133,0.97,2.24,0.02,0.02,83855970,0.02,0.02,83855970 +케이씨티,089150,25,3945,3,0,0.00,3550,12825305,17150000,3550,0.00,0.03,0.02,0.02,14004750,0.02,0.02,14004750 +TIGER 코리아원자력,0091P0,26,9950,3,0,0.00,1108,8120534,6500000,1108,0.00,0.01,0.02,0.02,11024600,0.02,0.02,11024600 +이스트아시아홀딩스,900110,27,88,3,0,0.00,105785,28267870,642650588,105785,0.00,0.37,0.02,0.02,9309080,0.02,0.02,9309080 +애경케미칼,161000,28,11030,2,60,0.55,7799,254802,48648709,7799,0.55,3.06,0.02,0.02,85789480,0.02,0.02,85789480 +메쎄이상,408920,29,3600,2,70,1.98,5777,677383,43232455,5777,1.98,0.85,0.01,0.01,20759040,0.01,0.01,20759040 +OCI홀딩스,010060,30,88600,2,1400,1.61,2361,533558,18814917,2361,1.61,0.44,0.01,0.01,208167200,0.01,0.01,208167200 diff --git a/top30/20250825/top30-avtr-20250825-091001.csv b/top30/20250825/top30-avtr-20250825-091001.csv new file mode 100644 index 000000000000..b7faceb4d524 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,684,2,118,20.85,7822737,3574524,26717799,7822737,20.85,218.85,29.28,29.28,5319504958,29.11,29.11,5319504958 +그래피,318060,2,11590,5,-3410,-22.73,3170775,0,11038777,3170775,-22.73,0.00,28.72,28.72,37121240370,29.01,29.01,37121240370 +코아스,071950,3,13730,2,2460,21.83,336020,173575,3290720,336020,21.83,193.59,10.21,10.21,4766045290,10.55,10.55,4766045290 +TIGER 코리아원자력,0091P0,4,10230,2,280,2.81,557824,8120534,6500000,557824,2.81,6.87,8.58,8.58,5689129314,8.56,8.56,5689129314 +이브이첨단소재,131400,5,2490,2,200,8.73,4987730,10700414,59589882,4987730,8.73,46.61,8.37,8.37,12642315259,8.52,8.52,12642315259 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,6,32380,2,1125,3.60,82004,105734,1000000,82004,3.60,77.56,8.20,8.20,2643308865,8.16,8.16,2643308865 +그린리소스,402490,7,11550,2,1490,14.81,668061,3516527,8279444,668061,14.81,19.00,8.07,8.07,7748370705,8.10,8.10,7748370705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7405,5,-95,-1.27,233456,676580,3000000,233456,-1.27,34.51,7.78,7.78,1728023290,7.78,7.78,1728023290 +아센디오,012170,9,2200,2,195,9.73,812736,5965995,10873743,812736,9.73,13.62,7.47,7.47,1739765439,7.27,7.27,1739765439 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,21315,2,415,1.99,74710,107795,1000000,74710,1.99,69.31,7.47,7.47,1600158690,7.51,7.51,1600158690 +제놀루션,225220,11,2670,2,335,14.35,1400229,274891,19190021,1400229,14.35,509.38,7.30,7.30,3742358366,7.30,7.30,3742358366 +KODEX 코스닥150선물인버스,251340,12,3445,5,-65,-1.85,4774663,25388556,70100000,4774663,-1.85,18.81,6.81,6.81,16496112961,6.83,6.83,16496112961 +SOL 한국원자력SMR,0092B0,13,10185,2,205,2.05,100287,851495,1550000,100287,2.05,11.78,6.47,6.47,1019800865,6.46,6.46,1019800865 +PS일렉트로닉스,332570,14,4300,2,240,5.91,2779909,5033470,43199758,2779909,5.91,55.23,6.44,6.44,12122663004,6.53,6.53,12122663004 +애니플러스,310200,15,5560,2,170,3.15,3223204,2995645,51419896,3223204,3.15,107.60,6.27,6.27,18627945205,6.52,6.52,18627945205 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7380,5,-105,-1.40,294744,1482964,5000000,294744,-1.40,19.88,5.89,5.89,2177182195,5.90,5.90,2177182195 +SOL 국제금,0066W0,17,9897,2,87,0.89,62342,90931,1200000,62342,0.89,68.56,5.20,5.20,617094927,5.20,5.20,617094927 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10355,2,125,1.22,41055,84076,900000,41055,1.22,48.83,4.56,4.56,425125075,4.56,4.56,425125075 +비츠로시스,054220,19,437,2,80,22.41,2719731,351338,59953081,2719731,22.41,774.11,4.54,4.54,1152893425,4.40,4.40,1152893425 +KODEX 200선물인버스2X,252670,20,1304,5,-17,-1.29,53530599,325873152,1190300000,53530599,-1.29,16.43,4.50,4.50,69723797929,4.49,4.49,69723797929 +다날,064260,21,8180,2,490,6.37,3041360,22199428,68949040,3041360,6.37,13.70,4.41,4.41,24838373880,4.40,4.40,24838373880 +iMBC,052220,22,4130,5,-5,-0.12,988799,37430448,23000000,988799,-0.12,2.64,4.30,4.30,4089214417,4.30,4.30,4089214417 +애드포러스,397810,23,13390,5,-540,-3.88,212033,14860389,5144190,212033,-3.88,1.43,4.12,4.12,2894277755,4.20,4.20,2894277755 +케이씨티,089150,24,4020,2,75,1.90,671341,12825305,17150000,671341,1.90,5.23,3.91,3.91,2697326110,3.91,3.91,2697326110 +하이스틸,071090,25,4435,5,-535,-10.76,743494,1149296,20191471,743494,-10.76,64.69,3.68,3.68,3426673150,3.83,3.83,3426673150 +보성파워텍,006910,26,4110,2,45,1.11,1800319,18203968,49129824,1800319,1.11,9.89,3.66,3.66,7394814784,3.66,3.66,7394814784 +TIGER 200선물인버스2X,252710,27,1382,5,-19,-1.36,1806722,6307185,51500000,1806722,-1.36,28.65,3.51,3.51,2497610918,3.51,3.51,2497610918 +우양,103840,28,5340,5,-130,-2.38,555474,11793370,16366428,555474,-2.38,4.71,3.39,3.39,2997566050,3.43,3.43,2997566050 +KS인더스트리,101000,29,2035,2,268,15.17,1047602,559957,33446802,1047602,15.17,187.09,3.13,3.13,2135137323,3.14,3.14,2135137323 +PLUS 미국양자컴퓨팅TOP10,0023B0,30,13130,2,395,3.10,21437,6106,700000,21437,3.10,351.08,3.06,3.06,277147390,3.02,3.02,277147390 diff --git a/top30/20250825/top30-avtr-20250825-092001.csv b/top30/20250825/top30-avtr-20250825-092001.csv new file mode 100644 index 000000000000..1616947a12bb --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12860,5,-2140,-14.27,6220803,0,11038777,6220803,-14.27,0.00,56.35,56.35,75336981630,53.07,53.07,75336981630 +KD,044180,2,667,2,101,17.84,9807149,3574524,26717799,9807149,17.84,274.36,36.71,36.71,6647528647,37.30,37.30,6647528647 +아센디오,012170,3,2265,2,260,12.97,2603337,5965995,10873743,2603337,12.97,43.64,23.94,23.94,5889754951,23.91,23.91,5889754951 +비츠로시스,054220,4,464,1,107,29.97,11705178,351338,59953081,11705178,29.97,3331.60,19.52,19.52,5198367747,18.69,18.69,5198367747 +코아스,071950,5,12670,2,1400,12.42,460207,173575,3290720,460207,12.42,265.13,13.98,13.98,6392164820,15.33,15.33,6392164820 +TIGER 코리아원자력,0091P0,6,10070,2,120,1.21,850114,8120534,6500000,850114,1.21,10.47,13.08,13.08,8651515613,13.22,13.22,8651515613 +PS일렉트로닉스,332570,7,4420,2,360,8.87,5477645,5033470,43199758,5477645,8.87,108.82,12.68,12.68,24079519173,12.61,12.61,24079519173 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,21365,2,465,2.22,112198,107795,1000000,112198,2.22,104.08,11.22,11.22,2400086190,11.23,11.23,2400086190 +KODEX 코스닥150선물인버스,251340,9,3455,5,-55,-1.57,7849405,25388556,70100000,7849405,-1.57,30.92,11.20,11.20,27088622783,11.18,11.18,27088622783 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,29950,5,-1305,-4.18,109797,105734,1000000,109797,-4.18,103.84,10.98,10.98,3528517580,11.78,11.78,3528517580 +그린리소스,402490,11,11600,2,1540,15.31,908688,3516527,8279444,908688,15.31,25.84,10.98,10.98,10529581820,10.96,10.96,10529581820 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7420,5,-65,-0.87,535376,1482964,5000000,535376,-0.87,36.10,10.71,10.71,3955006275,10.66,10.66,3955006275 +이브이첨단소재,131400,13,2440,2,150,6.55,6143015,10700414,59589882,6143015,6.55,57.41,10.31,10.31,15480274216,10.65,10.65,15480274216 +SOL 미국500타겟데일리커버드콜액티브,494210,14,10315,2,85,0.83,89107,84076,900000,89107,0.83,105.98,9.90,9.90,922266615,9.93,9.93,922266615 +SOL 한국원자력SMR,0092B0,15,10020,2,40,0.40,151622,851495,1550000,151622,0.40,17.81,9.78,9.78,1540357910,9.92,9.92,1540357910 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7445,5,-55,-0.73,288013,676580,3000000,288013,-0.73,42.57,9.60,9.60,2132231275,9.55,9.55,2132231275 +제놀루션,225220,17,2645,2,310,13.28,1733853,274891,19190021,1733853,13.28,630.74,9.04,9.04,4616467594,9.10,9.10,4616467594 +애드포러스,397810,18,13810,5,-120,-0.86,416992,14860389,5144190,416992,-0.86,2.81,8.11,8.11,5708411550,8.04,8.04,5708411550 +애니플러스,310200,19,5510,2,120,2.23,4090013,2995645,51419896,4090013,2.23,136.53,7.95,7.95,23429684490,8.27,8.27,23429684490 +SOL 국제금,0066W0,20,9855,2,45,0.46,94703,90931,1200000,94703,0.46,104.15,7.89,7.89,937262980,7.93,7.93,937262980 +보성파워텍,006910,21,3970,5,-95,-2.34,3601532,18203968,49129824,3601532,-2.34,19.78,7.33,7.33,14611787343,7.49,7.49,14611787343 +iMBC,052220,22,4145,2,10,0.24,1545564,37430448,23000000,1545564,0.24,4.13,6.72,6.72,6409608330,6.72,6.72,6409608330 +미투온,201490,23,6210,2,440,7.63,2000371,4050046,30390092,2000371,7.63,49.39,6.58,6.58,12201090575,6.47,6.47,12201090575 +KODEX 200선물인버스2X,252670,24,1311,5,-10,-0.76,76016449,325873152,1190300000,76016449,-0.76,23.33,6.39,6.39,99081822651,6.35,6.35,99081822651 +우양,103840,25,5280,5,-190,-3.47,1039418,11793370,16366428,1039418,-3.47,8.81,6.35,6.35,5556081880,6.43,6.43,5556081880 +다날,064260,26,8160,2,470,6.11,4160633,22199428,68949040,4160633,6.11,18.74,6.03,6.03,34019666515,6.05,6.05,34019666515 +KS인더스트리,101000,27,2060,2,293,16.58,1814872,559957,33446802,1814872,16.58,324.11,5.43,5.43,3747887627,5.44,5.44,3747887627 +케이씨티,089150,28,4010,2,65,1.65,879426,12825305,17150000,879426,1.65,6.86,5.13,5.13,3535301700,5.14,5.14,3535301700 +하이스틸,071090,29,4490,5,-480,-9.66,1012319,1149296,20191471,1012319,-9.66,88.08,5.01,5.01,4630883482,5.11,5.11,4630883482 +TIGER 200선물인버스2X,252710,30,1389,5,-12,-0.86,2370746,6307185,51500000,2370746,-0.86,37.59,4.60,4.60,3278192294,4.58,4.58,3278192294 diff --git a/top30/20250825/top30-avtr-20250825-093000.csv b/top30/20250825/top30-avtr-20250825-093000.csv new file mode 100644 index 000000000000..78e138b3456e --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12460,5,-2540,-16.93,7642796,0,11038777,7642796,-16.93,0.00,69.24,69.24,93294656300,67.83,67.83,93294656300 +KD,044180,2,667,2,101,17.84,11410109,3574524,26717799,11410109,17.84,319.21,42.71,42.71,7735243560,43.41,43.41,7735243560 +아센디오,012170,3,2325,2,320,15.96,3431081,5965995,10873743,3431081,15.96,57.51,31.55,31.55,7833137423,30.98,30.98,7833137423 +비츠로시스,054220,4,464,1,107,29.97,13377094,351338,59953081,13377094,29.97,3807.47,22.31,22.31,5974136771,21.48,21.48,5974136771 +TIGER 코리아원자력,0091P0,5,10130,2,180,1.81,1085040,8120534,6500000,1085040,1.81,13.36,16.69,16.69,11022100718,16.74,16.74,11022100718 +코아스,071950,6,13430,2,2160,19.17,532097,173575,3290720,532097,19.17,306.55,16.17,16.17,7336424190,16.60,16.60,7336424190 +PS일렉트로닉스,332570,7,4445,2,385,9.48,6660012,5033470,43199758,6660012,9.48,132.31,15.42,15.42,29290236815,15.25,15.25,29290236815 +KODEX 코스닥150선물인버스,251340,8,3440,5,-70,-1.99,9758694,25388556,70100000,9758694,-1.99,38.44,13.92,13.92,33671316000,13.96,13.96,33671316000 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30715,5,-540,-1.73,122927,105734,1000000,122927,-1.73,116.26,12.29,12.29,3928919097,12.79,12.79,3928919097 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7375,5,-110,-1.47,613894,1482964,5000000,613894,-1.47,41.40,12.28,12.28,4536308010,12.30,12.30,4536308010 +그린리소스,402490,11,11480,2,1420,14.12,967094,3516527,8279444,967094,14.12,27.50,11.68,11.68,11202890415,11.79,11.79,11202890415 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,21365,2,465,2.22,112198,107795,1000000,112198,2.22,104.08,11.22,11.22,2400086190,11.23,11.23,2400086190 +SOL 한국원자력SMR,0092B0,13,10095,2,115,1.15,173452,851495,1550000,173452,1.15,20.37,11.19,11.19,1760009005,11.25,11.25,1760009005 +이브이첨단소재,131400,14,2430,2,140,6.11,6480535,10700414,59589882,6480535,6.11,60.56,10.88,10.88,16304854340,11.26,11.26,16304854340 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10330,2,100,0.98,96704,84076,900000,96704,0.98,115.02,10.74,10.74,1000689035,10.76,10.76,1000689035 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7395,5,-105,-1.40,322186,676580,3000000,322186,-1.40,47.62,10.74,10.74,2385194915,10.75,10.75,2385194915 +제놀루션,225220,17,2565,2,230,9.85,1891319,274891,19190021,1891319,9.85,688.03,9.86,9.86,5027511600,10.21,10.21,5027511600 +애드포러스,397810,18,13670,5,-260,-1.87,502349,14860389,5144190,502349,-1.87,3.38,9.77,9.77,6886352045,9.79,9.79,6886352045 +다날,064260,19,8170,2,480,6.24,6132007,22199428,68949040,6132007,6.24,27.62,8.89,8.89,50318263200,8.93,8.93,50318263200 +미투온,201490,20,6180,2,410,7.11,2691702,4050046,30390092,2691702,7.11,66.46,8.86,8.86,16487528335,8.78,8.78,16487528335 +애니플러스,310200,21,5460,2,70,1.30,4398277,2995645,51419896,4398277,1.30,146.82,8.55,8.55,25127935655,8.95,8.95,25127935655 +보성파워텍,006910,22,4040,5,-25,-0.62,4191686,18203968,49129824,4191686,-0.62,23.03,8.53,8.53,16986527510,8.56,8.56,16986527510 +KODEX 200선물인버스2X,252670,23,1302,5,-19,-1.44,94965406,325873152,1190300000,94965406,-1.44,29.14,7.98,7.98,123794020948,7.99,7.99,123794020948 +SOL 국제금,0066W0,24,9850,2,40,0.41,95605,90931,1200000,95605,0.41,105.14,7.97,7.97,946152180,8.00,8.00,946152180 +iMBC,052220,25,4155,2,20,0.48,1717960,37430448,23000000,1717960,0.48,4.59,7.47,7.47,7124430640,7.46,7.46,7124430640 +우양,103840,26,5350,5,-120,-2.19,1151881,11793370,16366428,1151881,-2.19,9.77,7.04,7.04,6154890785,7.03,7.03,6154890785 +KS인더스트리,101000,27,2120,2,353,19.98,2214563,559957,33446802,2214563,19.98,395.49,6.62,6.62,4581900248,6.46,6.46,4581900248 +로보티즈,108490,28,94200,2,9800,11.61,759071,892556,13220560,759071,11.61,85.04,5.74,5.74,69341196250,5.57,5.57,69341196250 +TIGER 코스닥150바이오테크,261070,29,15700,2,330,2.15,93644,47405,1660000,93644,2.15,197.54,5.64,5.64,1473738165,5.65,5.65,1473738165 +하이스틸,071090,30,4540,5,-430,-8.65,1132989,1149296,20191471,1132989,-8.65,98.58,5.61,5.61,5178151280,5.65,5.65,5178151280 diff --git a/top30/20250825/top30-avtr-20250825-094001.csv b/top30/20250825/top30-avtr-20250825-094001.csv new file mode 100644 index 000000000000..f969d5b9683e --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12580,5,-2420,-16.13,8572983,0,11038777,8572983,-16.13,0.00,77.66,77.66,104793978915,75.46,75.46,104793978915 +KD,044180,2,670,2,104,18.37,11971837,3574524,26717799,11971837,18.37,334.92,44.81,44.81,8109304061,45.30,45.30,8109304061 +아센디오,012170,3,2275,2,270,13.47,3809358,5965995,10873743,3809358,13.47,63.85,35.03,35.03,8702423503,35.18,35.18,8702423503 +비츠로시스,054220,4,464,1,107,29.97,13661034,351338,59953081,13661034,29.97,3888.29,22.79,22.79,6105884931,21.95,21.95,6105884931 +TIGER 코리아원자력,0091P0,5,10130,2,180,1.81,1281039,8120534,6500000,1281039,1.81,15.78,19.71,19.71,13006899028,19.75,19.75,13006899028 +PS일렉트로닉스,332570,6,4470,2,410,10.10,8352472,5033470,43199758,8352472,10.10,165.94,19.33,19.33,36863357681,19.09,19.09,36863357681 +코아스,071950,7,13460,2,2190,19.43,613954,173575,3290720,613954,19.43,353.71,18.66,18.66,8446717405,19.07,19.07,8446717405 +KODEX 코스닥150선물인버스,251340,8,3437,5,-73,-2.08,10602415,25388556,70100000,10602415,-2.08,41.76,15.12,15.12,36573611254,15.18,15.18,36573611254 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30730,5,-525,-1.68,129201,105734,1000000,129201,-1.68,122.19,12.92,12.92,4123282182,13.42,13.42,4123282182 +그린리소스,402490,10,11260,2,1200,11.93,1047688,3516527,8279444,1047688,11.93,29.79,12.65,12.65,12113762950,12.99,12.99,12113762950 +SOL 한국원자력SMR,0092B0,11,10095,2,115,1.15,195076,851495,1550000,195076,1.15,22.91,12.59,12.59,1978468450,12.64,12.64,1978468450 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7375,5,-110,-1.47,628027,1482964,5000000,628027,-1.47,42.35,12.56,12.56,4640337060,12.58,12.58,4640337060 +이엠앤아이,083470,13,1119,2,151,15.60,2550023,1980993,21340329,2550023,15.60,128.72,11.95,11.95,2725696546,11.41,11.41,2725696546 +이브이첨단소재,131400,14,2420,2,130,5.68,6861043,10700414,59589882,6861043,5.68,64.12,11.51,11.51,17224377372,11.94,11.94,17224377372 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7395,5,-105,-1.40,330679,676580,3000000,330679,-1.40,48.88,11.02,11.02,2447908680,11.03,11.03,2447908680 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10325,2,95,0.93,96947,84076,900000,96947,0.93,115.31,10.77,10.77,1003196015,10.80,10.80,1003196015 +애드포러스,397810,18,13540,5,-390,-2.80,551762,14860389,5144190,551762,-2.80,3.71,10.73,10.73,7555961225,10.85,10.85,7555961225 +제놀루션,225220,19,2565,2,230,9.85,2046329,274891,19190021,2046329,9.85,744.41,10.66,10.66,5423071370,11.02,11.02,5423071370 +미투온,201490,20,6210,2,440,7.63,3197148,4050046,30390092,3197148,7.63,78.94,10.52,10.52,19618086990,10.40,10.40,19618086990 +KODEX 200선물인버스2X,252670,21,1302,5,-19,-1.44,115527320,325873152,1190300000,115527320,-1.44,35.45,9.71,9.71,150545271382,9.71,9.71,150545271382 +애니플러스,310200,22,5390,3,0,0.00,4965103,2995645,51419896,4965103,0.00,165.74,9.66,9.66,28189962935,10.17,10.17,28189962935 +아이비젼웍스,469750,23,1379,2,77,5.91,3225974,17498756,33936481,3225974,5.91,18.44,9.51,9.51,4405164575,9.41,9.41,4405164575 +다날,064260,24,8180,2,490,6.37,6532566,22199428,68949040,6532566,6.37,29.43,9.47,9.47,53597809185,9.50,9.50,53597809185 +iMBC,052220,25,4140,2,5,0.12,2171895,37430448,23000000,2171895,0.12,5.80,9.44,9.44,9020300737,9.47,9.47,9020300737 +보성파워텍,006910,26,4030,5,-35,-0.86,4357588,18203968,49129824,4357588,-0.86,23.94,8.87,8.87,17654022804,8.92,8.92,17654022804 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,27,13480,5,-1255,-8.52,174332,152241,2000000,174332,-8.52,114.51,8.72,8.72,2349757295,8.72,8.72,2349757295 +우양,103840,28,5300,5,-170,-3.11,1314774,11793370,16366428,1314774,-3.11,11.15,8.03,8.03,7020409995,8.09,8.09,7020409995 +SOL 국제금,0066W0,29,9880,2,70,0.71,95908,90931,1200000,95908,0.71,105.47,7.99,7.99,949137880,8.01,8.01,949137880 +KS인더스트리,101000,30,2135,2,368,20.83,2464186,559957,33446802,2464186,20.83,440.07,7.37,7.37,5108865379,7.15,7.15,5108865379 diff --git a/top30/20250825/top30-avtr-20250825-095001.csv b/top30/20250825/top30-avtr-20250825-095001.csv new file mode 100644 index 000000000000..15eea6356437 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12390,5,-2610,-17.40,9027718,0,11038777,9027718,-17.40,0.00,81.78,81.78,110431287025,80.74,80.74,110431287025 +KD,044180,2,659,2,93,16.43,12609739,3574524,26717799,12609739,16.43,352.77,47.20,47.20,8529289959,48.44,48.44,8529289959 +아센디오,012170,3,2265,2,260,12.97,4030312,5965995,10873743,4030312,12.97,67.55,37.06,37.06,9199384013,37.35,37.35,9199384013 +이엠앤아이,083470,4,1175,2,207,21.38,7452341,1980993,21340329,7452341,21.38,376.19,34.92,34.92,8575605288,34.20,34.20,8575605288 +TIGER 코리아원자력,0091P0,5,10110,2,160,1.61,1507588,8120534,6500000,1507588,1.61,18.57,23.19,23.19,15303456543,23.29,23.29,15303456543 +비츠로시스,054220,6,464,1,107,29.97,13733632,351338,59953081,13733632,29.97,3908.95,22.91,22.91,6139570403,22.07,22.07,6139570403 +PS일렉트로닉스,332570,7,4410,2,350,8.62,9019164,5033470,43199758,9019164,8.62,179.18,20.88,20.88,39819055083,20.90,20.90,39819055083 +코아스,071950,8,12850,2,1580,14.02,665113,173575,3290720,665113,14.02,383.18,20.21,20.21,9115857245,21.56,21.56,9115857245 +KODEX 코스닥150선물인버스,251340,9,3435,5,-75,-2.14,11651806,25388556,70100000,11651806,-2.14,45.89,16.62,16.62,40178354493,16.69,16.69,40178354493 +아이비젼웍스,469750,10,1448,2,146,11.21,5407705,17498756,33936481,5407705,11.21,30.90,15.93,15.93,7491560071,15.25,15.25,7491560071 +SOL 한국원자력SMR,0092B0,11,10095,2,115,1.15,214598,851495,1550000,214598,1.15,25.20,13.85,13.85,2175819300,13.91,13.91,2175819300 +그린리소스,402490,12,11380,2,1320,13.12,1103503,3516527,8279444,1103503,13.12,31.38,13.33,13.33,12747042920,13.53,13.53,12747042920 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,30495,5,-760,-2.43,131825,105734,1000000,131825,-2.43,124.68,13.18,13.18,4203281382,13.78,13.78,4203281382 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7365,5,-120,-1.60,636373,1482964,5000000,636373,-1.60,42.91,12.73,12.73,4701913655,12.77,12.77,4701913655 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7385,5,-115,-1.53,361419,676580,3000000,361419,-1.53,53.42,12.05,12.05,2675068640,12.07,12.07,2675068640 +이브이첨단소재,131400,16,2400,2,110,4.80,7176778,10700414,59589882,7176778,4.80,67.07,12.04,12.04,17983879435,12.57,12.57,17983879435 +미투온,201490,17,6240,2,470,8.15,3598583,4050046,30390092,3598583,8.15,88.85,11.84,11.84,22126438530,11.67,11.67,22126438530 +애드포러스,397810,18,13540,5,-390,-2.80,589525,14860389,5144190,589525,-2.80,3.97,11.46,11.46,8068172800,11.58,11.58,8068172800 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +애니플러스,310200,20,5140,5,-250,-4.64,5810389,2995645,51419896,5810389,-4.64,193.96,11.30,11.30,32595833975,12.33,12.33,32595833975 +제놀루션,225220,21,2595,2,260,11.13,2167354,274891,19190021,2167354,11.13,788.44,11.29,11.29,5738281405,11.52,11.52,5738281405 +KODEX 200선물인버스2X,252670,22,1302,5,-19,-1.44,128697871,325873152,1190300000,128697871,-1.44,39.49,10.81,10.81,167677819209,10.82,10.82,167677819209 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10325,2,95,0.93,96974,84076,900000,96974,0.93,115.34,10.77,10.77,1003474690,10.80,10.80,1003474690 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,24,13480,5,-1255,-8.52,215122,152241,2000000,215122,-8.52,141.30,10.76,10.76,2899608545,10.76,10.76,2899608545 +iMBC,052220,25,4130,5,-5,-0.12,2332422,37430448,23000000,2332422,-0.12,6.23,10.14,10.14,9683701759,10.19,10.19,9683701759 +다날,064260,26,8140,2,450,5.85,6784374,22199428,68949040,6784374,5.85,30.56,9.84,9.84,55652885705,9.92,9.92,55652885705 +보성파워텍,006910,27,4015,5,-50,-1.23,4812136,18203968,49129824,4812136,-1.23,26.43,9.79,9.79,19494255979,9.88,9.88,19494255979 +로보티즈,108490,28,97700,2,13300,15.76,1264858,892556,13220560,1264858,15.76,141.71,9.57,9.57,117879508300,9.13,9.13,117879508300 +우양,103840,29,5290,5,-180,-3.29,1376534,11793370,16366428,1376534,-3.29,11.67,8.41,8.41,7346894735,8.49,8.49,7346894735 +SOL 국제금,0066W0,30,9875,2,65,0.66,96276,90931,1200000,96276,0.66,105.88,8.02,8.02,952771780,8.04,8.04,952771780 diff --git a/top30/20250825/top30-avtr-20250825-100001.csv b/top30/20250825/top30-avtr-20250825-100001.csv new file mode 100644 index 000000000000..445f0771fffe --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12610,5,-2390,-15.93,9674145,0,11038777,9674145,-15.93,0.00,87.64,87.64,118574877405,85.18,85.18,118574877405 +KD,044180,2,688,2,122,21.55,13856778,3574524,26717799,13856778,21.55,387.65,51.86,51.86,9369447242,50.97,50.97,9369447242 +아센디오,012170,3,2290,2,285,14.21,4182860,5965995,10873743,4182860,14.21,70.11,38.47,38.47,9547979038,38.34,38.34,9547979038 +이엠앤아이,083470,4,1172,2,204,21.07,8142009,1980993,21340329,8142009,21.07,411.01,38.15,38.15,9386471802,37.53,37.53,9386471802 +TIGER 코리아원자력,0091P0,5,10120,2,170,1.71,1561747,8120534,6500000,1561747,1.71,19.23,24.03,24.03,15851630086,24.10,24.10,15851630086 +비츠로시스,054220,6,464,1,107,29.97,13813277,351338,59953081,13813277,29.97,3931.62,23.04,23.04,6176525683,22.20,22.20,6176525683 +아이비젼웍스,469750,7,1419,2,117,8.99,7667049,17498756,33936481,7667049,8.99,43.81,22.59,22.59,10724831700,22.27,22.27,10724831700 +PS일렉트로닉스,332570,8,4385,2,325,8.00,9358295,5033470,43199758,9358295,8.00,185.92,21.66,21.66,41309068131,21.81,21.81,41309068131 +코아스,071950,9,12780,2,1510,13.40,687419,173575,3290720,687419,13.40,396.04,20.89,20.89,9402444450,22.36,22.36,9402444450 +KODEX 코스닥150선물인버스,251340,10,3435,5,-75,-2.14,12280077,25388556,70100000,12280077,-2.14,48.37,17.52,17.52,42336468697,17.58,17.58,42336468697 +SOL 한국원자력SMR,0092B0,11,10105,2,125,1.25,252554,851495,1550000,252554,1.25,29.66,16.29,16.29,2559570244,16.34,16.34,2559570244 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7370,5,-130,-1.73,423092,676580,3000000,423092,-1.73,62.53,14.10,14.10,3130326655,14.16,14.16,3130326655 +그린리소스,402490,13,11380,2,1320,13.12,1139559,3516527,8279444,1139559,13.12,32.41,13.76,13.76,13155683990,13.96,13.96,13155683990 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,30735,5,-520,-1.66,133175,105734,1000000,133175,-1.66,125.95,13.32,13.32,4244756242,13.81,13.81,4244756242 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7350,5,-135,-1.80,660565,1482964,5000000,660565,-1.80,44.54,13.21,13.21,4879735150,13.28,13.28,4879735150 +미투온,201490,16,6200,2,430,7.45,3926050,4050046,30390092,3926050,7.45,96.94,12.92,12.92,24171476445,12.83,12.83,24171476445 +이브이첨단소재,131400,17,2387,2,97,4.24,7455270,10700414,59589882,7455270,4.24,69.67,12.51,12.51,18650714982,13.11,13.11,18650714982 +애드포러스,397810,18,13610,5,-320,-2.30,613004,14860389,5144190,613004,-2.30,4.13,11.92,11.92,8386183840,11.98,11.98,8386183840 +애니플러스,310200,19,5210,5,-180,-3.34,6088590,2995645,51419896,6088590,-3.34,203.25,11.84,11.84,34037107280,12.71,12.71,34037107280 +KODEX 200선물인버스2X,252670,20,1298,5,-23,-1.74,138118201,325873152,1190300000,138118201,-1.74,42.38,11.60,11.60,179920507207,11.65,11.65,179920507207 +제놀루션,225220,21,2585,2,250,10.71,2213244,274891,19190021,2213244,10.71,805.14,11.53,11.53,5857591195,11.81,11.81,5857591195 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +로보티즈,108490,23,97800,2,13400,15.88,1443779,892556,13220560,1443779,15.88,161.76,10.92,10.92,135434450050,10.47,10.47,135434450050 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,24,13480,5,-1255,-8.52,216522,152241,2000000,216522,-8.52,142.22,10.83,10.83,2918480490,10.83,10.83,2918480490 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10325,2,95,0.93,96975,84076,900000,96975,0.93,115.34,10.77,10.77,1003485015,10.80,10.80,1003485015 +iMBC,052220,26,4135,3,0,0.00,2457047,37430448,23000000,2457047,0.00,6.56,10.68,10.68,10197899664,10.72,10.72,10197899664 +다날,064260,27,8220,2,530,6.89,7160711,22199428,68949040,7160711,6.89,32.26,10.39,10.39,58737016795,10.36,10.36,58737016795 +보성파워텍,006910,28,4025,5,-40,-0.98,4913973,18203968,49129824,4913973,-0.98,26.99,10.00,10.00,19903826784,10.07,10.07,19903826784 +우양,103840,29,5340,5,-130,-2.38,1414227,11793370,16366428,1414227,-2.38,11.99,8.64,8.64,7546888235,8.64,8.64,7546888235 +KS인더스트리,101000,30,2125,2,358,20.26,2771076,559957,33446802,2771076,20.26,494.87,8.29,8.29,5758453129,8.10,8.10,5758453129 diff --git a/top30/20250825/top30-avtr-20250825-101001.csv b/top30/20250825/top30-avtr-20250825-101001.csv new file mode 100644 index 000000000000..0aacd47b12bb --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12480,5,-2520,-16.80,10092576,0,11038777,10092576,-16.80,0.00,91.43,91.43,123833389430,89.89,89.89,123833389430 +KD,044180,2,670,2,104,18.37,15361709,3574524,26717799,15361709,18.37,429.76,57.50,57.50,10392891030,58.06,58.06,10392891030 +아센디오,012170,3,2450,2,445,22.19,4860391,5965995,10873743,4860391,22.19,81.47,44.70,44.70,11155917681,41.88,41.88,11155917681 +이엠앤아이,083470,4,1142,2,174,17.98,8919898,1980993,21340329,8919898,17.98,450.27,41.80,41.80,10284819089,42.20,42.20,10284819089 +TIGER 코리아원자력,0091P0,5,10145,2,195,1.96,1725388,8120534,6500000,1725388,1.96,21.25,26.54,26.54,17511586061,26.56,26.56,17511586061 +아이비젼웍스,469750,6,1401,2,99,7.60,8511867,17498756,33936481,8511867,7.60,48.64,25.08,25.08,11911049109,25.05,25.05,11911049109 +비츠로시스,054220,7,464,1,107,29.97,13896146,351338,59953081,13896146,29.97,3955.21,23.18,23.18,6214976899,22.34,22.34,6214976899 +PS일렉트로닉스,332570,8,4365,2,305,7.51,9610767,5033470,43199758,9610767,7.51,190.94,22.25,22.25,42412191058,22.49,22.49,42412191058 +코아스,071950,9,12890,2,1620,14.37,709737,173575,3290720,709737,14.37,408.89,21.57,21.57,9687978930,22.84,22.84,9687978930 +KODEX 코스닥150선물인버스,251340,10,3440,5,-70,-1.99,12726469,25388556,70100000,12726469,-1.99,50.13,18.15,18.15,43869714334,18.19,18.19,43869714334 +SOL 한국원자력SMR,0092B0,11,10135,2,155,1.55,257456,851495,1550000,257456,1.55,30.24,16.61,16.61,2609279574,16.61,16.61,2609279574 +애드포러스,397810,12,13790,5,-140,-1.01,780131,14860389,5144190,780131,-1.01,5.25,15.17,15.17,10720891420,15.11,15.11,10720891420 +미투온,201490,13,6230,2,460,7.97,4367071,4050046,30390092,4367071,7.97,107.83,14.37,14.37,26935660165,14.23,14.23,26935660165 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7380,5,-120,-1.60,423648,676580,3000000,423648,-1.60,62.62,14.12,14.12,3134429735,14.16,14.16,3134429735 +그린리소스,402490,15,11260,2,1200,11.93,1164416,3516527,8279444,1164416,11.93,33.11,14.06,14.06,13436533630,14.41,14.41,13436533630 +HANARO 유럽방산,0082F0,16,9930,2,20,0.20,123001,194638,900000,123001,0.20,63.19,13.67,13.67,1221656375,13.67,13.67,1221656375 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,30780,5,-475,-1.52,134476,105734,1000000,134476,-1.52,127.18,13.45,13.45,4284801022,13.92,13.92,4284801022 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7360,5,-125,-1.67,661271,1482964,5000000,661271,-1.67,44.59,13.23,13.23,4884934605,13.27,13.27,4884934605 +이브이첨단소재,131400,19,2385,2,95,4.15,7664425,10700414,59589882,7664425,4.15,71.63,12.86,12.86,19148194617,13.47,13.47,19148194617 +KODEX 200선물인버스2X,252670,20,1302,5,-19,-1.44,147028794,325873152,1190300000,147028794,-1.44,45.12,12.35,12.35,191508947103,12.36,12.36,191508947103 +애니플러스,310200,21,5190,5,-200,-3.71,6235125,2995645,51419896,6235125,-3.71,208.14,12.13,12.13,34799839435,13.04,13.04,34799839435 +로보티즈,108490,22,98100,2,13700,16.23,1562500,892556,13220560,1562500,16.23,175.06,11.82,11.82,147006088500,11.33,11.33,147006088500 +제놀루션,225220,23,2580,2,245,10.49,2235440,274891,19190021,2235440,10.49,813.21,11.65,11.65,5914843420,11.95,11.95,5914843420 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +다날,064260,25,8220,2,530,6.89,7795375,22199428,68949040,7795375,6.89,35.12,11.31,11.31,63983586925,11.29,11.29,63983586925 +iMBC,052220,26,4110,5,-25,-0.60,2529912,37430448,23000000,2529912,-0.60,6.76,11.00,11.00,10498235046,11.11,11.11,10498235046 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,27,13540,5,-1195,-8.11,218171,152241,2000000,218171,-8.11,143.31,10.91,10.91,2940742070,10.86,10.86,2940742070 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10330,2,100,0.98,97777,84076,900000,97777,0.98,116.30,10.86,10.86,1011757670,10.88,10.88,1011757670 +보성파워텍,006910,29,4035,5,-30,-0.74,5208624,18203968,49129824,5208624,-0.74,28.61,10.60,10.60,21093444465,10.64,10.64,21093444465 +KS인더스트리,101000,30,2150,2,383,21.68,3285490,559957,33446802,3285490,21.68,586.74,9.82,9.82,6868353539,9.55,9.55,6868353539 diff --git a/top30/20250825/top30-avtr-20250825-102001.csv b/top30/20250825/top30-avtr-20250825-102001.csv new file mode 100644 index 000000000000..a0c9906d9114 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12410,5,-2590,-17.27,10375696,0,11038777,10375696,-17.27,0.00,93.99,93.99,127349484675,92.96,92.96,127349484675 +KD,044180,2,671,2,105,18.55,15957109,3574524,26717799,15957109,18.55,446.41,59.72,59.72,10795140026,60.22,60.22,10795140026 +아센디오,012170,3,2440,2,435,21.70,5348463,5965995,10873743,5348463,21.70,89.65,49.19,49.19,12335320545,46.49,46.49,12335320545 +이엠앤아이,083470,4,1137,2,169,17.46,9300570,1980993,21340329,9300570,17.46,469.49,43.58,43.58,10719583791,44.18,44.18,10719583791 +아이비젼웍스,469750,5,1429,2,127,9.75,9743663,17498756,33936481,9743663,9.75,55.68,28.71,28.71,13669837968,28.19,28.19,13669837968 +TIGER 코리아원자력,0091P0,6,10130,2,180,1.81,1776048,8120534,6500000,1776048,1.81,21.87,27.32,27.32,18024559226,27.37,27.37,18024559226 +비츠로시스,054220,7,464,1,107,29.97,13966657,351338,59953081,13966657,29.97,3975.28,23.30,23.30,6247694003,22.46,22.46,6247694003 +PS일렉트로닉스,332570,8,4420,2,360,8.87,10058414,5033470,43199758,10058414,8.87,199.83,23.28,23.28,44373374602,23.24,23.24,44373374602 +코아스,071950,9,12380,2,1110,9.85,736255,173575,3290720,736255,9.85,424.17,22.37,22.37,10021206955,24.60,24.60,10021206955 +SOL 한국원자력SMR,0092B0,10,10115,2,135,1.35,309980,851495,1550000,309980,1.35,36.40,20.00,20.00,3140327959,20.03,20.03,3140327959 +KODEX 코스닥150선물인버스,251340,11,3435,5,-75,-2.14,13417794,25388556,70100000,13417794,-2.14,52.85,19.14,19.14,46246835863,19.21,19.21,46246835863 +애드포러스,397810,12,13670,5,-260,-1.87,816625,14860389,5144190,816625,-1.87,5.50,15.87,15.87,11220912110,15.96,15.96,11220912110 +미투온,201490,13,6190,2,420,7.28,4586155,4050046,30390092,4586155,7.28,113.24,15.09,15.09,28293478790,15.04,15.04,28293478790 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7415,5,-85,-1.13,436406,676580,3000000,436406,-1.13,64.50,14.55,14.55,3228910765,14.52,14.52,3228910765 +HANARO 유럽방산,0082F0,15,9917,2,7,0.07,130094,194638,900000,130094,0.07,66.84,14.45,14.45,1292072365,14.48,14.48,1292072365 +그린리소스,402490,16,11250,2,1190,11.83,1196175,3516527,8279444,1196175,11.83,34.02,14.45,14.45,13795837715,14.81,14.81,13795837715 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,30285,5,-970,-3.10,135808,105734,1000000,135808,-3.10,128.44,13.58,13.58,4325140672,14.28,14.28,4325140672 +KODEX 200선물인버스2X,252670,18,1306,5,-15,-1.14,159754808,325873152,1190300000,159754808,-1.14,49.02,13.42,13.42,208112794304,13.39,13.39,208112794304 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7385,5,-100,-1.34,667531,1482964,5000000,667531,-1.34,45.01,13.35,13.35,4931164705,13.35,13.35,4931164705 +이브이첨단소재,131400,20,2360,2,70,3.06,7840991,10700414,59589882,7840991,3.06,73.28,13.16,13.16,19568604807,13.91,13.91,19568604807 +로보티즈,108490,21,97850,2,13450,15.94,1659556,892556,13220560,1659556,15.94,185.93,12.55,12.55,156527902200,12.10,12.10,156527902200 +제놀루션,225220,22,2655,2,320,13.70,2407454,274891,19190021,2407454,13.70,875.78,12.55,12.55,6370926520,12.50,12.50,6370926520 +애니플러스,310200,23,5240,5,-150,-2.78,6393051,2995645,51419896,6393051,-2.78,213.41,12.43,12.43,35619390745,13.22,13.22,35619390745 +다날,064260,24,8210,2,520,6.76,8019621,22199428,68949040,8019621,6.76,36.13,11.63,11.63,65820516230,11.63,11.63,65820516230 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +iMBC,052220,26,4115,5,-20,-0.48,2602573,37430448,23000000,2602573,-0.48,6.95,11.32,11.32,10796977182,11.41,11.41,10796977182 +인스웨이브,450520,27,4245,2,395,10.26,1626848,546016,14704578,1626848,10.26,297.95,11.06,11.06,6812513047,10.91,10.91,6812513047 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,28,13510,5,-1225,-8.31,218381,152241,2000000,218381,-8.31,143.44,10.92,10.92,2943579170,10.89,10.89,2943579170 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10315,2,85,0.83,97795,84076,900000,97795,0.83,116.32,10.87,10.87,1011943490,10.90,10.90,1011943490 +보성파워텍,006910,30,4015,5,-50,-1.23,5328370,18203968,49129824,5328370,-1.23,29.27,10.85,10.85,21574738152,10.94,10.94,21574738152 diff --git a/top30/20250825/top30-avtr-20250825-103001.csv b/top30/20250825/top30-avtr-20250825-103001.csv new file mode 100644 index 000000000000..df60195da362 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12520,5,-2480,-16.53,10610151,0,11038777,10610151,-16.53,0.00,96.12,96.12,130262764640,94.25,94.25,130262764640 +KD,044180,2,674,2,108,19.08,16280298,3574524,26717799,16280298,19.08,455.45,60.93,60.93,11011482005,61.15,61.15,11011482005 +아센디오,012170,3,2365,2,360,17.96,5697057,5965995,10873743,5697057,17.96,95.49,52.39,52.39,13171776536,51.22,51.22,13171776536 +이엠앤아이,083470,4,1129,2,161,16.63,9705206,1980993,21340329,9705206,16.63,489.92,45.48,45.48,11175896464,46.39,46.39,11175896464 +TIGER 코리아원자력,0091P0,5,10230,2,280,2.81,2103357,8120534,6500000,2103357,2.81,25.90,32.36,32.36,21368167909,32.14,32.14,21368167909 +아이비젼웍스,469750,6,1472,2,170,13.06,10905113,17498756,33936481,10905113,13.06,62.32,32.13,32.13,15345533807,30.72,30.72,15345533807 +PS일렉트로닉스,332570,7,4380,2,320,7.88,10232905,5033470,43199758,10232905,7.88,203.30,23.69,23.69,45142458016,23.86,23.86,45142458016 +비츠로시스,054220,8,464,1,107,29.97,14094622,351338,59953081,14094622,29.97,4011.70,23.51,23.51,6307069763,22.67,22.67,6307069763 +코아스,071950,9,12370,2,1100,9.76,764553,173575,3290720,764553,9.76,440.47,23.23,23.23,10369249900,25.47,25.47,10369249900 +SOL 한국원자력SMR,0092B0,10,10225,2,245,2.45,333853,851495,1550000,333853,2.45,39.21,21.54,21.54,3384235254,21.35,21.35,3384235254 +KODEX 코스닥150선물인버스,251340,11,3432,5,-78,-2.22,13752014,25388556,70100000,13752014,-2.22,54.17,19.62,19.62,47394880425,19.70,19.70,47394880425 +애드포러스,397810,12,13650,5,-280,-2.01,838958,14860389,5144190,838958,-2.01,5.65,16.31,16.31,11525210900,16.41,16.41,11525210900 +미투온,201490,13,6150,2,380,6.59,4833937,4050046,30390092,4833937,6.59,119.36,15.91,15.91,29819595445,15.95,15.95,29819595445 +HANARO 유럽방산,0082F0,14,9922,2,12,0.12,142490,194638,900000,142490,0.12,73.21,15.83,15.83,1415070001,15.85,15.85,1415070001 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7375,5,-125,-1.67,458512,676580,3000000,458512,-1.67,67.77,15.28,15.28,3392238060,15.33,15.33,3392238060 +그린리소스,402490,16,11240,2,1180,11.73,1212072,3516527,8279444,1212072,11.73,34.47,14.64,14.64,13974493545,15.02,15.02,13974493545 +KODEX 200선물인버스2X,252670,17,1301,5,-20,-1.51,171276112,325873152,1190300000,171276112,-1.51,52.56,14.39,14.39,223094572627,14.41,14.41,223094572627 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,30300,5,-955,-3.06,137148,105734,1000000,137148,-3.06,129.71,13.71,13.71,4365940672,14.41,14.41,4365940672 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7350,5,-135,-1.80,669317,1482964,5000000,669317,-1.80,45.13,13.39,13.39,4944299915,13.45,13.45,4944299915 +로보티즈,108490,20,97400,2,13000,15.40,1764667,892556,13220560,1764667,15.40,197.71,13.35,13.35,166727426150,12.95,12.95,166727426150 +이브이첨단소재,131400,21,2370,2,80,3.49,7936316,10700414,59589882,7936316,3.49,74.17,13.32,13.32,19794729822,14.02,14.02,19794729822 +제놀루션,225220,22,2630,2,295,12.63,2446229,274891,19190021,2446229,12.63,889.89,12.75,12.75,6473155315,12.83,12.83,6473155315 +애니플러스,310200,23,5240,5,-150,-2.78,6466361,2995645,51419896,6466361,-2.78,215.86,12.58,12.58,36003498905,13.36,13.36,36003498905 +보성파워텍,006910,24,4055,5,-10,-0.25,6134806,18203968,49129824,6134806,-0.25,33.70,12.49,12.49,24858670742,12.48,12.48,24858670742 +인스웨이브,450520,25,4250,2,400,10.39,1755121,546016,14704578,1755121,10.39,321.44,11.94,11.94,7357315156,11.77,11.77,7357315156 +다날,064260,26,8180,2,490,6.37,8173888,22199428,68949040,8173888,6.37,36.82,11.85,11.85,67085490345,11.89,11.89,67085490345 +iMBC,052220,27,4110,5,-25,-0.60,2676950,37430448,23000000,2676950,-0.60,7.15,11.64,11.64,11102169522,11.74,11.74,11102169522 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,29,13540,5,-1195,-8.11,218421,152241,2000000,218421,-8.11,143.47,10.92,10.92,2944120770,10.87,10.87,2944120770 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10340,2,110,1.08,98051,84076,900000,98051,1.08,116.62,10.89,10.89,1014589530,10.90,10.90,1014589530 diff --git a/top30/20250825/top30-avtr-20250825-104001.csv b/top30/20250825/top30-avtr-20250825-104001.csv new file mode 100644 index 000000000000..8030e6bf6ae1 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12470,5,-2530,-16.87,10794752,0,11038777,10794752,-16.87,0.00,97.79,97.79,132559868665,96.30,96.30,132559868665 +KD,044180,2,668,2,102,18.02,16420221,3574524,26717799,16420221,18.02,459.37,61.46,61.46,11105210055,62.22,62.22,11105210055 +아이비젼웍스,469750,3,1513,2,211,16.21,18291929,17498756,33936481,18291929,16.21,104.53,53.90,53.90,26492650854,51.60,51.60,26492650854 +아센디오,012170,4,2340,2,335,16.71,5842445,5965995,10873743,5842445,16.71,97.93,53.73,53.73,13514872679,53.11,53.11,13514872679 +이엠앤아이,083470,5,1162,2,194,20.04,10530119,1980993,21340329,10530119,20.04,531.56,49.34,49.34,12129561095,48.91,48.91,12129561095 +TIGER 코리아원자력,0091P0,6,10180,2,230,2.31,2284923,8120534,6500000,2284923,2.31,28.14,35.15,35.15,23217405066,35.09,35.09,23217405066 +SOL 한국원자력SMR,0092B0,7,10185,2,205,2.05,379415,851495,1550000,379415,2.05,44.56,24.48,24.48,3847689579,24.37,24.37,3847689579 +PS일렉트로닉스,332570,8,4415,2,355,8.74,10407408,5033470,43199758,10407408,8.74,206.76,24.09,24.09,45913902073,24.07,24.07,45913902073 +코아스,071950,9,12300,2,1030,9.14,787999,173575,3290720,787999,9.14,453.98,23.95,23.95,10655437440,26.33,26.33,10655437440 +비츠로시스,054220,10,464,1,107,29.97,14104885,351338,59953081,14104885,29.97,4014.62,23.53,23.53,6311831795,22.69,22.69,6311831795 +HANARO 유럽방산,0082F0,11,9935,2,25,0.25,200620,194638,900000,200620,0.25,103.07,22.29,22.29,1992494206,22.28,22.28,1992494206 +KODEX 코스닥150선물인버스,251340,12,3435,5,-75,-2.14,14279242,25388556,70100000,14279242,-2.14,56.24,20.37,20.37,49205254420,20.43,20.43,49205254420 +애드포러스,397810,13,13580,5,-350,-2.51,854176,14860389,5144190,854176,-2.51,5.75,16.60,16.60,11732398670,16.79,16.79,11732398670 +미투온,201490,14,6170,2,400,6.93,4904185,4050046,30390092,4904185,6.93,121.09,16.14,16.14,30253273395,16.13,16.13,30253273395 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7420,5,-80,-1.07,459343,676580,3000000,459343,-1.07,67.89,15.31,15.31,3398387900,15.27,15.27,3398387900 +KODEX 200선물인버스2X,252670,16,1305,5,-16,-1.21,181421589,325873152,1190300000,181421589,-1.21,55.67,15.24,15.24,236336373716,15.21,15.21,236336373716 +그린리소스,402490,17,11240,2,1180,11.73,1245776,3516527,8279444,1245776,11.73,35.43,15.05,15.05,14355310400,15.43,15.43,14355310400 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,30175,5,-1080,-3.46,137218,105734,1000000,137218,-3.46,129.78,13.72,13.72,4368058672,14.48,14.48,4368058672 +로보티즈,108490,19,97400,2,13000,15.40,1803534,892556,13220560,1803534,15.40,202.06,13.64,13.64,170517379250,13.24,13.24,170517379250 +이브이첨단소재,131400,20,2365,2,75,3.28,8064334,10700414,59589882,8064334,3.28,75.36,13.53,13.53,20097053047,14.26,14.26,20097053047 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7400,5,-85,-1.14,670535,1482964,5000000,670535,-1.14,45.22,13.41,13.41,4953313115,13.39,13.39,4953313115 +인스웨이브,450520,22,4225,2,375,9.74,1947064,546016,14704578,1947064,9.74,356.59,13.24,13.24,8167850031,13.15,13.15,8167850031 +제놀루션,225220,23,2620,2,285,12.21,2502332,274891,19190021,2502332,12.21,910.30,13.04,13.04,6620278343,13.17,13.17,6620278343 +보성파워텍,006910,24,4040,5,-25,-0.62,6403042,18203968,49129824,6403042,-0.62,35.17,13.03,13.03,25943293369,13.07,13.07,25943293369 +애니플러스,310200,25,5240,5,-150,-2.78,6508510,2995645,51419896,6508510,-2.78,217.27,12.66,12.66,36224220585,13.44,13.44,36224220585 +iMBC,052220,26,4090,5,-45,-1.09,2791501,37430448,23000000,2791501,-1.09,7.46,12.14,12.14,11570700437,12.30,12.30,11570700437 +다날,064260,27,8180,2,490,6.37,8263812,22199428,68949040,8263812,6.37,37.23,11.99,11.99,67822704580,12.03,12.03,67822704580 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150 +KS인더스트리,101000,29,2110,2,343,19.41,3751900,559957,33446802,3751900,19.41,670.03,11.22,11.22,7860088706,11.14,11.14,7860088706 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,30,13540,5,-1195,-8.11,218776,152241,2000000,218776,-8.11,143.70,10.94,10.94,2948927470,10.89,10.89,2948927470 diff --git a/top30/20250825/top30-avtr-20250825-105001.csv b/top30/20250825/top30-avtr-20250825-105001.csv new file mode 100644 index 000000000000..65387d9ca34e --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12245,5,-2755,-18.37,11049992,0,11038777,11049992,-18.37,0.00,100.10,100.10,135708487380,100.40,100.40,135708487380 +KD,044180,2,670,2,104,18.37,16769464,3574524,26717799,16769464,18.37,469.14,62.77,62.77,11340629230,63.35,63.35,11340629230 +아이비젼웍스,469750,3,1490,2,188,14.44,20118056,17498756,33936481,20118056,14.44,114.97,59.28,59.28,29233050546,57.81,57.81,29233050546 +아센디오,012170,4,2390,2,385,19.20,5991412,5965995,10873743,5991412,19.20,100.43,55.10,55.10,13868191691,53.36,53.36,13868191691 +이엠앤아이,083470,5,1163,2,195,20.14,11061902,1980993,21340329,11061902,20.14,558.40,51.84,51.84,12746313564,51.36,51.36,12746313564 +TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,2341889,8120534,6500000,2341889,2.66,28.84,36.03,36.03,23798608059,35.84,35.84,23798608059 +HANARO 유럽방산,0082F0,7,9935,2,25,0.25,254658,194638,900000,254658,0.25,130.84,28.30,28.30,2529334946,28.29,28.29,2529334946 +SOL 한국원자력SMR,0092B0,8,10200,2,220,2.20,391191,851495,1550000,391191,2.20,45.94,25.24,25.24,3967760482,25.10,25.10,3967760482 +PS일렉트로닉스,332570,9,4405,2,345,8.50,10682543,5033470,43199758,10682543,8.50,212.23,24.73,24.73,47134400215,24.77,24.77,47134400215 +코아스,071950,10,12320,2,1050,9.32,794394,173575,3290720,794394,9.32,457.67,24.14,24.14,10734329780,26.48,26.48,10734329780 +비츠로시스,054220,11,464,1,107,29.97,14138984,351338,59953081,14138984,29.97,4024.33,23.58,23.58,6327653731,22.75,22.75,6327653731 +KODEX 코스닥150선물인버스,251340,12,3430,5,-80,-2.28,14849343,25388556,70100000,14849343,-2.28,58.49,21.18,21.18,51160169738,21.28,21.28,51160169738 +애드포러스,397810,13,13610,5,-320,-2.30,862944,14860389,5144190,862944,-2.30,5.81,16.78,16.78,11851579630,16.93,16.93,11851579630 +미투온,201490,14,6160,2,390,6.76,4983617,4050046,30390092,4983617,6.76,123.05,16.40,16.40,30742879485,16.42,16.42,30742879485 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7400,5,-100,-1.33,480958,676580,3000000,480958,-1.33,71.09,16.03,16.03,3558500930,16.03,16.03,3558500930 +KODEX 200선물인버스2X,252670,16,1302,5,-19,-1.44,188027790,325873152,1190300000,188027790,-1.44,57.70,15.80,15.80,244947329466,15.81,15.81,244947329466 +그린리소스,402490,17,11280,2,1220,12.13,1263189,3516527,8279444,1263189,12.13,35.92,15.26,15.26,14551143270,15.58,15.58,14551143270 +인스웨이브,450520,18,4265,2,415,10.78,2096471,546016,14704578,2096471,10.78,383.96,14.26,14.26,8801065374,14.03,14.03,8801065374 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,30315,5,-940,-3.01,139864,105734,1000000,139864,-3.01,132.28,13.99,13.99,4448139862,14.67,14.67,4448139862 +로보티즈,108490,20,97200,2,12800,15.17,1830807,892556,13220560,1830807,15.17,205.12,13.85,13.85,173169359100,13.48,13.48,173169359100 +한라캐스트,125490,21,5320,2,100,1.92,5022787,5935302,36502352,5022787,1.92,84.63,13.76,13.76,26690668010,13.74,13.74,26690668010 +이브이첨단소재,131400,22,2370,2,80,3.49,8138550,10700414,59589882,8138550,3.49,76.06,13.66,13.66,20272576417,14.35,14.35,20272576417 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7390,5,-95,-1.27,675695,1482964,5000000,675695,-1.27,45.56,13.51,13.51,4991445515,13.51,13.51,4991445515 +제놀루션,225220,24,2555,2,220,9.42,2575571,274891,19190021,2575571,9.42,936.94,13.42,13.42,6808736503,13.89,13.89,6808736503 +보성파워텍,006910,25,4040,5,-25,-0.62,6533864,18203968,49129824,6533864,-0.62,35.89,13.30,13.30,26471215724,13.34,13.34,26471215724 +애니플러스,310200,26,5290,5,-100,-1.86,6679631,2995645,51419896,6679631,-1.86,222.98,12.99,12.99,37128442960,13.65,13.65,37128442960 +iMBC,052220,27,4090,5,-45,-1.09,2869253,37430448,23000000,2869253,-1.09,7.67,12.48,12.48,11889368544,12.64,12.64,11889368544 +다날,064260,28,8210,2,520,6.76,8421900,22199428,68949040,8421900,6.76,37.94,12.21,12.21,69123063005,12.21,12.21,69123063005 +KS인더스트리,101000,29,2100,2,333,18.85,3836076,559957,33446802,3836076,18.85,685.07,11.47,11.47,8037129538,11.44,11.44,8037129538 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21685,2,785,3.76,114047,107795,1000000,114047,3.76,105.80,11.40,11.40,2440107835,11.25,11.25,2440107835 diff --git a/top30/20250825/top30-avtr-20250825-110001.csv b/top30/20250825/top30-avtr-20250825-110001.csv new file mode 100644 index 000000000000..0165a35906eb --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12130,5,-2870,-19.13,11470991,0,11038777,11470991,-19.13,0.00,103.92,103.92,140806195790,105.16,105.16,140806195790 +아이비젼웍스,469750,2,1526,2,224,17.20,24520068,17498756,33936481,24520068,17.20,140.12,72.25,72.25,35941843219,69.40,69.40,35941843219 +KD,044180,3,668,2,102,18.02,16867286,3574524,26717799,16867286,18.02,471.88,63.13,63.13,11406018232,63.91,63.91,11406018232 +아센디오,012170,4,2350,2,345,17.21,6104165,5965995,10873743,6104165,17.21,102.32,56.14,56.14,14133150567,55.31,55.31,14133150567 +이엠앤아이,083470,5,1152,2,184,19.01,11646309,1980993,21340329,11646309,19.01,587.90,54.57,54.57,13426630420,54.62,54.62,13426630420 +TIGER 코리아원자력,0091P0,6,10210,2,260,2.61,2417432,8120534,6500000,2417432,2.61,29.77,37.19,37.19,24570075235,37.02,37.02,24570075235 +HANARO 유럽방산,0082F0,7,9925,2,15,0.15,262279,194638,900000,262279,0.15,134.75,29.14,29.14,2605000926,29.16,29.16,2605000926 +SOL 한국원자력SMR,0092B0,8,10195,2,215,2.15,400976,851495,1550000,400976,2.15,47.09,25.87,25.87,4067583556,25.74,25.74,4067583556 +PS일렉트로닉스,332570,9,4400,2,340,8.37,10756701,5033470,43199758,10756701,8.37,213.70,24.90,24.90,47461293652,24.97,24.97,47461293652 +코아스,071950,10,12200,2,930,8.25,801931,173575,3290720,801931,8.25,462.01,24.37,24.37,10826514890,26.97,26.97,10826514890 +비츠로시스,054220,11,464,1,107,29.97,14150408,351338,59953081,14150408,29.97,4027.58,23.60,23.60,6332954467,22.77,22.77,6332954467 +KODEX 코스닥150선물인버스,251340,12,3435,5,-75,-2.14,15217561,25388556,70100000,15217561,-2.14,59.94,21.71,21.71,52422903800,21.77,21.77,52422903800 +애드포러스,397810,13,13590,5,-340,-2.44,875701,14860389,5144190,875701,-2.44,5.89,17.02,17.02,12024397480,17.20,17.20,12024397480 +KODEX 200선물인버스2X,252670,14,1301,5,-20,-1.51,196852114,325873152,1190300000,196852114,-1.51,60.41,16.54,16.54,256425298585,16.56,16.56,256425298585 +미투온,201490,15,6180,2,410,7.11,5023295,4050046,30390092,5023295,7.11,124.03,16.53,16.53,30987912555,16.50,16.50,30987912555 +한라캐스트,125490,16,5250,2,30,0.57,5906636,5935302,36502352,5906636,0.57,99.52,16.18,16.18,31347302205,16.36,16.36,31347302205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7385,5,-115,-1.53,480992,676580,3000000,480992,-1.53,71.09,16.03,16.03,3558751875,16.06,16.06,3558751875 +인스웨이브,450520,18,4340,2,490,12.73,2350319,546016,14704578,2350319,12.73,430.45,15.98,15.98,9893138325,15.50,15.50,9893138325 +그린리소스,402490,19,11230,2,1170,11.63,1276795,3516527,8279444,1276795,11.63,36.31,15.42,15.42,14704603790,15.82,15.82,14704603790 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,30405,5,-850,-2.72,142500,105734,1000000,142500,-2.72,134.77,14.25,14.25,4528208362,14.89,14.89,4528208362 +로보티즈,108490,21,96800,2,12400,14.69,1865648,892556,13220560,1865648,14.69,209.02,14.11,14.11,176542884100,13.80,13.80,176542884100 +이브이첨단소재,131400,22,2360,2,70,3.06,8189648,10700414,59589882,8189648,3.06,76.54,13.74,13.74,20393557352,14.50,14.50,20393557352 +보성파워텍,006910,23,4045,5,-20,-0.49,6687984,18203968,49129824,6687984,-0.49,36.74,13.61,13.61,27093550504,13.63,13.63,27093550504 +제놀루션,225220,24,2585,2,250,10.71,2605857,274891,19190021,2605857,10.71,947.96,13.58,13.58,6886925787,13.88,13.88,6886925787 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7370,5,-115,-1.54,675704,1482964,5000000,675704,-1.54,45.56,13.51,13.51,4991511875,13.55,13.55,4991511875 +애니플러스,310200,26,5350,5,-40,-0.74,6805314,2995645,51419896,6805314,-0.74,227.17,13.23,13.23,37799059900,13.74,13.74,37799059900 +iMBC,052220,27,4090,5,-45,-1.09,2963112,37430448,23000000,2963112,-1.09,7.92,12.88,12.88,12272185679,13.05,13.05,12272185679 +다날,064260,28,8245,2,555,7.22,8508712,22199428,68949040,8508712,7.22,38.33,12.34,12.34,69836963255,12.28,12.28,69836963255 +KS인더스트리,101000,29,2125,2,358,20.26,3861973,559957,33446802,3861973,20.26,689.69,11.55,11.55,8091921223,11.39,11.39,8091921223 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21685,2,785,3.76,114047,107795,1000000,114047,3.76,105.80,11.40,11.40,2440107835,11.25,11.25,2440107835 diff --git a/top30/20250825/top30-avtr-20250825-111001.csv b/top30/20250825/top30-avtr-20250825-111001.csv new file mode 100644 index 000000000000..b9f3675985d5 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12070,5,-2930,-19.53,11662184,0,11038777,11662184,-19.53,0.00,105.65,105.65,143133057740,107.43,107.43,143133057740 +아이비젼웍스,469750,2,1507,2,205,15.75,25894151,17498756,33936481,25894151,15.75,147.98,76.30,76.30,38027861124,74.36,74.36,38027861124 +KD,044180,3,671,2,105,18.55,17074901,3574524,26717799,17074901,18.55,477.68,63.91,63.91,11545116582,64.40,64.40,11545116582 +아센디오,012170,4,2335,2,330,16.46,6160355,5965995,10873743,6160355,16.46,103.26,56.65,56.65,14264989076,56.18,56.18,14264989076 +이엠앤아이,083470,5,1144,2,176,18.18,11911496,1980993,21340329,11911496,18.18,601.29,55.82,55.82,13730588766,56.24,56.24,13730588766 +TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,2499364,8120534,6500000,2499364,2.71,30.78,38.45,38.45,25407402669,38.25,38.25,25407402669 +HANARO 유럽방산,0082F0,7,9940,2,30,0.30,262299,194638,900000,262299,0.30,134.76,29.14,29.14,2605199726,29.12,29.12,2605199726 +SOL 한국원자력SMR,0092B0,8,10210,2,230,2.30,433455,851495,1550000,433455,2.30,50.91,27.96,27.96,4399144851,27.80,27.80,4399144851 +PS일렉트로닉스,332570,9,4390,2,330,8.13,10815647,5033470,43199758,10815647,8.13,214.87,25.04,25.04,47720941125,25.16,25.16,47720941125 +코아스,071950,10,12230,2,960,8.52,807016,173575,3290720,807016,8.52,464.94,24.52,24.52,10888825240,27.06,27.06,10888825240 +비츠로시스,054220,11,464,1,107,29.97,14155426,351338,59953081,14155426,29.97,4029.01,23.61,23.61,6335282819,22.77,22.77,6335282819 +KODEX 코스닥150선물인버스,251340,12,3425,5,-85,-2.42,15784305,25388556,70100000,15784305,-2.42,62.17,22.52,22.52,54365636751,22.64,22.64,54365636751 +인스웨이브,450520,13,4350,2,500,12.99,2833818,546016,14704578,2833818,12.99,519.00,19.27,19.27,11993407262,18.75,18.75,11993407262 +KODEX 200선물인버스2X,252670,14,1295,5,-26,-1.97,221427149,325873152,1190300000,221427149,-1.97,67.95,18.60,18.60,288302902901,18.70,18.70,288302902901 +애드포러스,397810,15,13530,5,-400,-2.87,884080,14860389,5144190,884080,-2.87,5.95,17.19,17.19,12137860610,17.44,17.44,12137860610 +한라캐스트,125490,16,5200,5,-20,-0.38,6201109,5935302,36502352,6201109,-0.38,104.48,16.99,16.99,32880650255,17.32,17.32,32880650255 +미투온,201490,17,6210,2,440,7.63,5092080,4050046,30390092,5092080,7.63,125.73,16.76,16.76,31413789725,16.65,16.65,31413789725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7350,5,-150,-2.00,496518,676580,3000000,496518,-2.00,73.39,16.55,16.55,3673118780,16.66,16.66,3673118780 +그린리소스,402490,19,11300,2,1240,12.33,1288048,3516527,8279444,1288048,12.33,36.63,15.56,15.56,14831423770,15.85,15.85,14831423770 +로보티즈,108490,20,98200,2,13800,16.35,1931896,892556,13220560,1931896,16.35,216.45,14.61,14.61,183025395600,14.10,14.10,183025395600 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,30600,5,-655,-2.10,142761,105734,1000000,142761,-2.10,135.02,14.28,14.28,4536186512,14.82,14.82,4536186512 +제놀루션,225220,22,2555,2,220,9.42,2675770,274891,19190021,2675770,9.42,973.39,13.94,13.94,7066913447,14.41,14.41,7066913447 +이브이첨단소재,131400,23,2365,2,75,3.28,8241741,10700414,59589882,8241741,3.28,77.02,13.83,13.83,20516733991,14.56,14.56,20516733991 +보성파워텍,006910,24,4040,5,-25,-0.62,6770545,18203968,49129824,6770545,-0.62,37.19,13.78,13.78,27426891704,13.82,13.82,27426891704 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7335,5,-150,-2.00,682951,1482964,5000000,682951,-2.00,46.05,13.66,13.66,5044772060,13.76,13.76,5044772060 +애니플러스,310200,26,5340,5,-50,-0.93,6984656,2995645,51419896,6984656,-0.93,233.16,13.58,13.58,38764291545,14.12,14.12,38764291545 +iMBC,052220,27,4070,5,-65,-1.57,3032362,37430448,23000000,3032362,-1.57,8.10,13.18,13.18,12554401802,13.41,13.41,12554401802 +다날,064260,28,8200,2,510,6.63,8594004,22199428,68949040,8594004,6.63,38.71,12.46,12.46,70536981720,12.48,12.48,70536981720 +KS인더스트리,101000,29,2140,2,373,21.11,3978338,559957,33446802,3978338,21.11,710.47,11.89,11.89,8340844628,11.65,11.65,8340844628 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21685,2,785,3.76,114047,107795,1000000,114047,3.76,105.80,11.40,11.40,2440107835,11.25,11.25,2440107835 diff --git a/top30/20250825/top30-avtr-20250825-112001.csv b/top30/20250825/top30-avtr-20250825-112001.csv new file mode 100644 index 000000000000..35ea1df52a40 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12070,5,-2930,-19.53,11889497,0,11038777,11889497,-19.53,0.00,107.71,107.71,145870504520,109.48,109.48,145870504520 +아이비젼웍스,469750,2,1495,2,193,14.82,26782997,17498756,33936481,26782997,14.82,153.06,78.92,78.92,39360016988,77.58,77.58,39360016988 +KD,044180,3,698,2,132,23.32,18288656,3574524,26717799,18288656,23.32,511.64,68.45,68.45,12379197388,66.38,66.38,12379197388 +아센디오,012170,4,2300,2,295,14.71,6237985,5965995,10873743,6237985,14.71,104.56,57.37,57.37,14445382646,57.76,57.76,14445382646 +이엠앤아이,083470,5,1145,2,177,18.29,12116850,1980993,21340329,12116850,18.29,611.66,56.78,56.78,13965797875,57.16,57.16,13965797875 +TIGER 코리아원자력,0091P0,6,10200,2,250,2.51,2587395,8120534,6500000,2587395,2.51,31.86,39.81,39.81,26306689907,39.68,39.68,26306689907 +HANARO 유럽방산,0082F0,7,9940,2,30,0.30,262299,194638,900000,262299,0.30,134.76,29.14,29.14,2605199726,29.12,29.12,2605199726 +SOL 한국원자력SMR,0092B0,8,10185,2,205,2.05,443493,851495,1550000,443493,2.05,52.08,28.61,28.61,4501443095,28.51,28.51,4501443095 +PS일렉트로닉스,332570,9,4400,2,340,8.37,10858247,5033470,43199758,10858247,8.37,215.72,25.13,25.13,47908468577,25.20,25.20,47908468577 +코아스,071950,10,12310,2,1040,9.23,810700,173575,3290720,810700,9.23,467.06,24.64,24.64,10934006820,26.99,26.99,10934006820 +비츠로시스,054220,11,464,1,107,29.97,14156290,351338,59953081,14156290,29.97,4029.25,23.61,23.61,6335683715,22.78,22.78,6335683715 +KODEX 코스닥150선물인버스,251340,12,3430,5,-80,-2.28,15848510,25388556,70100000,15848510,-2.28,62.42,22.61,22.61,54585640286,22.70,22.70,54585640286 +인스웨이브,450520,13,4040,2,190,4.94,3260620,546016,14704578,3260620,4.94,597.17,22.17,22.17,13780213893,23.20,23.20,13780213893 +KODEX 200선물인버스2X,252670,14,1295,5,-26,-1.97,227510136,325873152,1190300000,227510136,-1.97,69.82,19.11,19.11,296181090044,19.21,19.21,296181090044 +애드포러스,397810,15,13560,5,-370,-2.66,895044,14860389,5144190,895044,-2.66,6.02,17.40,17.40,12286141850,17.61,17.61,12286141850 +한라캐스트,125490,16,5210,5,-10,-0.19,6328328,5935302,36502352,6328328,-0.19,106.62,17.34,17.34,33542408120,17.64,17.64,33542408120 +미투온,201490,17,6200,2,430,7.45,5146357,4050046,30390092,5146357,7.45,127.07,16.93,16.93,31751095275,16.85,16.85,31751095275 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7350,5,-150,-2.00,502550,676580,3000000,502550,-2.00,74.28,16.75,16.75,3717466065,16.86,16.86,3717466065 +그린리소스,402490,19,11040,2,980,9.74,1318308,3516527,8279444,1318308,9.74,37.49,15.92,15.92,15170095805,16.60,16.60,15170095805 +로보티즈,108490,20,98900,2,14500,17.18,2002077,892556,13220560,2002077,17.18,224.31,15.14,15.14,189941990200,14.53,14.53,189941990200 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,31000,5,-255,-0.82,142773,105734,1000000,142773,-0.82,135.03,14.28,14.28,4536558017,14.63,14.63,4536558017 +보성파워텍,006910,22,4025,5,-40,-0.98,6987346,18203968,49129824,6987346,-0.98,38.38,14.22,14.22,28298954685,14.31,14.31,28298954685 +제놀루션,225220,23,2560,2,225,9.64,2696614,274891,19190021,2696614,9.64,980.98,14.05,14.05,7120245107,14.49,14.49,7120245107 +이브이첨단소재,131400,24,2355,2,65,2.84,8290796,10700414,59589882,8290796,2.84,77.48,13.91,13.91,20632561965,14.70,14.70,20632561965 +TIGER 200 헬스케어,227540,25,19545,2,110,0.57,400363,59507,2900000,400363,0.57,672.80,13.81,13.81,7832117972,13.82,13.82,7832117972 +애니플러스,310200,26,5360,5,-30,-0.56,7036811,2995645,51419896,7036811,-0.56,234.90,13.68,13.68,39044313125,14.17,14.17,39044313125 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,7330,5,-155,-2.07,683384,1482964,5000000,683384,-2.07,46.08,13.67,13.67,5047947950,13.77,13.77,5047947950 +iMBC,052220,28,4055,5,-80,-1.93,3140139,37430448,23000000,3140139,-1.93,8.39,13.65,13.65,12992176447,13.93,13.93,12992176447 +다날,064260,29,8190,2,500,6.50,8642837,22199428,68949040,8642837,6.50,38.93,12.54,12.54,70937349100,12.56,12.56,70937349100 +KS인더스트리,101000,30,2160,2,393,22.24,4054442,559957,33446802,4054442,22.24,724.06,12.12,12.12,8504823863,11.77,11.77,8504823863 diff --git a/top30/20250825/top30-avtr-20250825-113001.csv b/top30/20250825/top30-avtr-20250825-113001.csv new file mode 100644 index 000000000000..c24b43b04231 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12150,5,-2850,-19.00,12006296,0,11038777,12006296,-19.00,0.00,108.76,108.76,147285468155,109.82,109.82,147285468155 +아이비젼웍스,469750,2,1484,2,182,13.98,27730547,17498756,33936481,27730547,13.98,158.47,81.71,81.71,40766220315,80.95,80.95,40766220315 +KD,044180,3,687,2,121,21.38,20006477,3574524,26717799,20006477,21.38,559.70,74.88,74.88,13576283464,73.96,73.96,13576283464 +아센디오,012170,4,2305,2,300,14.96,6304419,5965995,10873743,6304419,14.96,105.67,57.98,57.98,14598818609,58.25,58.25,14598818609 +이엠앤아이,083470,5,1138,2,170,17.56,12261424,1980993,21340329,12261424,17.56,618.95,57.46,57.46,14130330412,58.18,58.18,14130330412 +TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,2667478,8120534,6500000,2667478,2.71,32.85,41.04,41.04,27124190304,40.83,40.83,27124190304 +SOL 한국원자력SMR,0092B0,7,10200,2,220,2.20,456758,851495,1550000,456758,2.20,53.64,29.47,29.47,4636584385,29.33,29.33,4636584385 +HANARO 유럽방산,0082F0,8,9940,2,30,0.30,262513,194638,900000,262513,0.30,134.87,29.17,29.17,2607326886,29.15,29.15,2607326886 +코아스,071950,9,11790,2,520,4.61,834839,173575,3290720,834839,4.61,480.97,25.37,25.37,11224292530,28.93,28.93,11224292530 +PS일렉트로닉스,332570,10,4405,2,345,8.50,10931346,5033470,43199758,10931346,8.50,217.17,25.30,25.30,48230099987,25.34,25.34,48230099987 +비츠로시스,054220,11,464,1,107,29.97,14169296,351338,59953081,14169296,29.97,4032.95,23.63,23.63,6341718499,22.80,22.80,6341718499 +인스웨이브,450520,12,4000,2,150,3.90,3399685,546016,14704578,3399685,3.90,622.63,23.12,23.12,14336702525,24.37,24.37,14336702525 +KODEX 코스닥150선물인버스,251340,13,3425,5,-85,-2.42,15921509,25388556,70100000,15921509,-2.42,62.71,22.71,22.71,54835903146,22.84,22.84,54835903146 +KODEX 200선물인버스2X,252670,14,1297,5,-24,-1.82,231737431,325873152,1190300000,231737431,-1.82,71.11,19.47,19.47,301658633813,19.54,19.54,301658633813 +애드포러스,397810,15,13500,5,-430,-3.09,912339,14860389,5144190,912339,-3.09,6.14,17.74,17.74,12520248740,18.03,18.03,12520248740 +한라캐스트,125490,16,5200,5,-20,-0.38,6398346,5935302,36502352,6398346,-0.38,107.80,17.53,17.53,33906741085,17.86,17.86,33906741085 +미투온,201490,17,6190,2,420,7.28,5179524,4050046,30390092,5179524,7.28,127.89,17.04,17.04,31956218865,16.99,16.99,31956218865 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7350,5,-150,-2.00,507699,676580,3000000,507699,-2.00,75.04,16.92,16.92,3755311295,17.03,17.03,3755311295 +그린리소스,402490,19,10960,2,900,8.95,1366841,3516527,8279444,1366841,8.95,38.87,16.51,16.51,15702315015,17.30,17.30,15702315015 +TIGER 200 헬스케어,227540,20,19555,2,120,0.62,467955,59507,2900000,467955,0.62,786.39,16.14,16.14,9153724997,16.14,16.14,9153724997 +로보티즈,108490,21,97800,2,13400,15.88,2071696,892556,13220560,2071696,15.88,232.11,15.67,15.67,196781358450,15.22,15.22,196781358450 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10062,2,17,0.17,227621,330375,1500000,227621,0.17,68.90,15.17,15.17,2290313702,15.17,15.17,2290313702 +보성파워텍,006910,23,4020,5,-45,-1.11,7049765,18203968,49129824,7049765,-1.11,38.73,14.35,14.35,28549865392,14.46,14.46,28549865392 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,30895,5,-360,-1.15,142778,105734,1000000,142778,-1.15,135.04,14.28,14.28,4536712432,14.68,14.68,4536712432 +제놀루션,225220,25,2580,2,245,10.49,2721000,274891,19190021,2721000,10.49,989.85,14.18,14.18,7182937147,14.51,14.51,7182937147 +iMBC,052220,26,4055,5,-80,-1.93,3245621,37430448,23000000,3245621,-1.93,8.67,14.11,14.11,13419607898,14.39,14.39,13419607898 +이브이첨단소재,131400,27,2365,2,75,3.28,8350181,10700414,59589882,8350181,3.28,78.04,14.01,14.01,20772696164,14.74,14.74,20772696164 +애니플러스,310200,28,5340,5,-50,-0.93,7087532,2995645,51419896,7087532,-0.93,236.59,13.78,13.78,39315545635,14.32,14.32,39315545635 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7340,5,-145,-1.94,683497,1482964,5000000,683497,-1.94,46.09,13.67,13.67,5048776320,13.76,13.76,5048776320 +케이씨티,089150,30,4060,2,115,2.92,2265705,12825305,17150000,2265705,2.92,17.67,13.21,13.21,9185839293,13.19,13.19,9185839293 diff --git a/top30/20250825/top30-avtr-20250825-114001.csv b/top30/20250825/top30-avtr-20250825-114001.csv new file mode 100644 index 000000000000..2ed6cbbc3e3d --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12030,5,-2970,-19.80,12121593,0,11038777,12121593,-19.80,0.00,109.81,109.81,148679088185,111.96,111.96,148679088185 +아이비젼웍스,469750,2,1472,2,170,13.06,28425850,17498756,33936481,28425850,13.06,162.44,83.76,83.76,41790808862,83.66,83.66,41790808862 +KD,044180,3,684,2,118,20.85,20458420,3574524,26717799,20458420,20.85,572.34,76.57,76.57,13884219315,75.97,75.97,13884219315 +아센디오,012170,4,2395,2,390,19.45,6580734,5965995,10873743,6580734,19.45,110.30,60.52,60.52,15257728847,58.59,58.59,15257728847 +이엠앤아이,083470,5,1136,2,168,17.36,12386620,1980993,21340329,12386620,17.36,625.27,58.04,58.04,14272145535,58.87,58.87,14272145535 +TIGER 코리아원자력,0091P0,6,10195,2,245,2.46,2732089,8120534,6500000,2732089,2.46,33.64,42.03,42.03,27783500879,41.93,41.93,27783500879 +SOL 한국원자력SMR,0092B0,7,10180,2,200,2.00,476494,851495,1550000,476494,2.00,55.96,30.74,30.74,4837950935,30.66,30.66,4837950935 +HANARO 유럽방산,0082F0,8,9940,2,30,0.30,262713,194638,900000,262713,0.30,134.98,29.19,29.19,2609314886,29.17,29.17,2609314886 +PS일렉트로닉스,332570,9,4370,2,310,7.64,11286647,5033470,43199758,11286647,7.64,224.23,26.13,26.13,49782906055,26.37,26.37,49782906055 +코아스,071950,10,11670,2,400,3.55,843753,173575,3290720,843753,3.55,486.10,25.64,25.64,11329695430,29.50,29.50,11329695430 +비츠로시스,054220,11,464,1,107,29.97,14174072,351338,59953081,14174072,29.97,4034.31,23.64,23.64,6343934563,22.80,22.80,6343934563 +인스웨이브,450520,12,3975,2,125,3.25,3434740,546016,14704578,3434740,3.25,629.05,23.36,23.36,14476665050,24.77,24.77,14476665050 +KODEX 코스닥150선물인버스,251340,13,3430,5,-80,-2.28,16168646,25388556,70100000,16168646,-2.28,63.68,23.07,23.07,55683506573,23.16,23.16,55683506573 +KODEX 200선물인버스2X,252670,14,1295,5,-26,-1.97,236671570,325873152,1190300000,236671570,-1.97,72.63,19.88,19.88,308047770530,19.98,19.98,308047770530 +애드포러스,397810,15,13590,5,-340,-2.44,932755,14860389,5144190,932755,-2.44,6.28,18.13,18.13,12796305140,18.30,18.30,12796305140 +한라캐스트,125490,16,5190,5,-30,-0.57,6478237,5935302,36502352,6478237,-0.57,109.15,17.75,17.75,34320686275,18.12,18.12,34320686275 +TIGER 200 헬스케어,227540,17,19555,2,120,0.62,499486,59507,2900000,499486,0.62,839.37,17.22,17.22,9770156587,17.23,17.23,9770156587 +미투온,201490,18,6170,2,400,6.93,5205264,4050046,30390092,5205264,6.93,128.52,17.13,17.13,32115224740,17.13,17.13,32115224740 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10057,2,12,0.12,255646,330375,1500000,255646,0.12,77.38,17.04,17.04,2572256015,17.05,17.05,2572256015 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7345,5,-155,-2.07,509055,676580,3000000,509055,-2.07,75.24,16.97,16.97,3765271485,17.09,17.09,3765271485 +그린리소스,402490,21,10970,2,910,9.05,1378190,3516527,8279444,1378190,9.05,39.19,16.65,16.65,15826780015,17.43,17.43,15826780015 +로보티즈,108490,22,97700,2,13300,15.76,2089836,892556,13220560,2089836,15.76,234.14,15.81,15.81,198555752650,15.37,15.37,198555752650 +보성파워텍,006910,23,4025,5,-40,-0.98,7126501,18203968,49129824,7126501,-0.98,39.15,14.51,14.51,28858880786,14.59,14.59,28858880786 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437 +제놀루션,225220,25,2555,2,220,9.42,2734515,274891,19190021,2734515,9.42,994.76,14.25,14.25,7217538517,14.72,14.72,7217538517 +iMBC,052220,26,4080,5,-55,-1.33,3272150,37430448,23000000,3272150,-1.33,8.74,14.23,14.23,13527321528,14.42,14.42,13527321528 +이브이첨단소재,131400,27,2360,2,70,3.06,8390919,10700414,59589882,8390919,3.06,78.42,14.08,14.08,20868732348,14.84,14.84,20868732348 +애니플러스,310200,28,5330,5,-60,-1.11,7129124,2995645,51419896,7129124,-1.11,237.98,13.86,13.86,39536649265,14.43,14.43,39536649265 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7330,5,-155,-2.07,683518,1482964,5000000,683518,-2.07,46.09,13.67,13.67,5048930250,13.78,13.78,5048930250 +케이씨티,089150,30,4030,2,85,2.15,2290682,12825305,17150000,2290682,2.15,17.86,13.36,13.36,9286670858,13.44,13.44,9286670858 diff --git a/top30/20250825/top30-avtr-20250825-115001.csv b/top30/20250825/top30-avtr-20250825-115001.csv new file mode 100644 index 000000000000..e58791b072ca --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11980,5,-3020,-20.13,12205707,0,11038777,12205707,-20.13,0.00,110.57,110.57,149690969760,113.19,113.19,149690969760 +아이비젼웍스,469750,2,1472,2,170,13.06,28837558,17498756,33936481,28837558,13.06,164.80,84.98,84.98,42397326857,84.87,84.87,42397326857 +KD,044180,3,691,2,125,22.08,21129473,3574524,26717799,21129473,22.08,591.11,79.08,79.08,14348245848,77.72,77.72,14348245848 +아센디오,012170,4,2320,2,315,15.71,6794140,5965995,10873743,6794140,15.71,113.88,62.48,62.48,15758987618,62.47,62.47,15758987618 +이엠앤아이,083470,5,1146,2,178,18.39,12491303,1980993,21340329,12491303,18.39,630.56,58.53,58.53,14391112354,58.84,58.84,14391112354 +TIGER 코리아원자력,0091P0,6,10200,2,250,2.51,2789182,8120534,6500000,2789182,2.51,34.35,42.91,42.91,28365856809,42.78,42.78,28365856809 +SOL 한국원자력SMR,0092B0,7,10180,2,200,2.00,480537,851495,1550000,480537,2.00,56.43,31.00,31.00,4879099170,30.92,30.92,4879099170 +HANARO 유럽방산,0082F0,8,9930,2,20,0.20,262718,194638,900000,262718,0.20,134.98,29.19,29.19,2609364546,29.20,29.20,2609364546 +PS일렉트로닉스,332570,9,4355,2,295,7.27,11325209,5033470,43199758,11325209,7.27,225.00,26.22,26.22,49950942526,26.55,26.55,49950942526 +코아스,071950,10,11950,2,680,6.03,853222,173575,3290720,853222,6.03,491.56,25.93,25.93,11440680810,29.09,29.09,11440680810 +비츠로시스,054220,11,464,1,107,29.97,14331513,351338,59953081,14331513,29.97,4079.12,23.90,23.90,6416987187,23.07,23.07,6416987187 +인스웨이브,450520,12,3970,2,120,3.12,3468585,546016,14704578,3468585,3.12,635.25,23.59,23.59,14610925875,25.03,25.03,14610925875 +KODEX 코스닥150선물인버스,251340,13,3430,5,-80,-2.28,16273817,25388556,70100000,16273817,-2.28,64.10,23.22,23.22,56044260926,23.31,23.31,56044260926 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7345,5,-155,-2.07,636570,676580,3000000,636570,-2.07,94.09,21.22,21.22,4701528110,21.34,21.34,4701528110 +KODEX 200선물인버스2X,252670,15,1294,5,-27,-2.04,239475986,325873152,1190300000,239475986,-2.04,73.49,20.12,20.12,311676733030,20.24,20.24,311676733030 +애드포러스,397810,16,13470,5,-460,-3.30,945971,14860389,5144190,945971,-3.30,6.37,18.39,18.39,12974656630,18.72,18.72,12974656630 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10055,2,10,0.10,272029,330375,1500000,272029,0.10,82.34,18.14,18.14,2737017748,18.15,18.15,2737017748 +한라캐스트,125490,18,5190,5,-30,-0.57,6521889,5935302,36502352,6521889,-0.57,109.88,17.87,17.87,34547366405,18.24,18.24,34547366405 +미투온,201490,19,6110,2,340,5.89,5364927,4050046,30390092,5364927,5.89,132.47,17.65,17.65,33094002950,17.82,17.82,33094002950 +TIGER 200 헬스케어,227540,20,19540,2,105,0.54,504745,59507,2900000,504745,0.54,848.21,17.41,17.41,9872969352,17.42,17.42,9872969352 +그린리소스,402490,21,10970,2,910,9.05,1380725,3516527,8279444,1380725,9.05,39.26,16.68,16.68,15854609095,17.46,17.46,15854609095 +iMBC,052220,22,4170,2,35,0.85,3759022,37430448,23000000,3759022,0.85,10.04,16.34,16.34,15548637122,16.21,16.21,15548637122 +로보티즈,108490,23,98600,2,14200,16.82,2117899,892556,13220560,2117899,16.82,237.28,16.02,16.02,201306081050,15.44,15.44,201306081050 +보성파워텍,006910,24,4020,5,-45,-1.11,7205348,18203968,49129824,7205348,-1.11,39.58,14.67,14.67,29176049032,14.77,14.77,29176049032 +제놀루션,225220,25,2560,2,225,9.64,2746364,274891,19190021,2746364,9.64,999.07,14.31,14.31,7247796412,14.75,14.75,7247796412 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437 +이브이첨단소재,131400,27,2355,2,65,2.84,8419444,10700414,59589882,8419444,2.84,78.68,14.13,14.13,20936013135,14.92,14.92,20936013135 +애니플러스,310200,28,5340,5,-50,-0.93,7154809,2995645,51419896,7154809,-0.93,238.84,13.91,13.91,39673805140,14.45,14.45,39673805140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7325,5,-160,-2.14,683682,1482964,5000000,683682,-2.14,46.10,13.67,13.67,5050131900,13.79,13.79,5050131900 +케이씨티,089150,30,4040,2,95,2.41,2315647,12825305,17150000,2315647,2.41,18.06,13.50,13.50,9387269453,13.55,13.55,9387269453 diff --git a/top30/20250825/top30-avtr-20250825-120001.csv b/top30/20250825/top30-avtr-20250825-120001.csv new file mode 100644 index 000000000000..3cb18b0c3503 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12060,5,-2940,-19.60,12282844,0,11038777,12282844,-19.60,0.00,111.27,111.27,150620718710,113.14,113.14,150620718710 +아이비젼웍스,469750,2,1461,2,159,12.21,29295790,17498756,33936481,29295790,12.21,167.42,86.33,86.33,43067652845,86.86,86.86,43067652845 +KD,044180,3,694,2,128,22.61,22301551,3574524,26717799,22301551,22.61,623.90,83.47,83.47,15168483604,81.81,81.81,15168483604 +아센디오,012170,4,2315,2,310,15.46,6882317,5965995,10873743,6882317,15.46,115.36,63.29,63.29,15963971548,63.42,63.42,15963971548 +이엠앤아이,083470,5,1140,2,172,17.77,12735054,1980993,21340329,12735054,17.77,642.86,59.68,59.68,14670418193,60.30,60.30,14670418193 +TIGER 코리아원자력,0091P0,6,10195,2,245,2.46,2859748,8120534,6500000,2859748,2.46,35.22,44.00,44.00,29085169133,43.89,43.89,29085169133 +SOL 한국원자력SMR,0092B0,7,10160,2,180,1.80,484644,851495,1550000,484644,1.80,56.92,31.27,31.27,4920865310,31.25,31.25,4920865310 +HANARO 유럽방산,0082F0,8,9930,2,20,0.20,262768,194638,900000,262768,0.20,135.00,29.20,29.20,2609861046,29.20,29.20,2609861046 +PS일렉트로닉스,332570,9,4335,2,275,6.77,11590550,5033470,43199758,11590550,6.77,230.27,26.83,26.83,51096952526,27.29,27.29,51096952526 +코아스,071950,10,11770,2,500,4.44,857709,173575,3290720,857709,4.44,494.14,26.06,26.06,11493553330,29.67,29.67,11493553330 +비츠로시스,054220,11,464,1,107,29.97,14346315,351338,59953081,14346315,29.97,4083.34,23.93,23.93,6423855315,23.09,23.09,6423855315 +인스웨이브,450520,12,3995,2,145,3.77,3476566,546016,14704578,3476566,3.77,636.72,23.64,23.64,14642757505,24.93,24.93,14642757505 +KODEX 코스닥150선물인버스,251340,13,3437,5,-73,-2.08,16480124,25388556,70100000,16480124,-2.08,64.91,23.51,23.51,56752918487,23.56,23.56,56752918487 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7345,5,-155,-2.07,636570,676580,3000000,636570,-2.07,94.09,21.22,21.22,4701528110,21.34,21.34,4701528110 +KODEX 200선물인버스2X,252670,15,1296,5,-25,-1.89,243010637,325873152,1190300000,243010637,-1.89,74.57,20.42,20.42,316255025746,20.50,20.50,316255025746 +iMBC,052220,16,4115,5,-20,-0.48,4402434,37430448,23000000,4402434,-0.48,11.76,19.14,19.14,18226130494,19.26,19.26,18226130494 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10057,2,12,0.12,279529,330375,1500000,279529,0.12,84.61,18.64,18.64,2812445248,18.64,18.64,2812445248 +애드포러스,397810,18,13510,5,-420,-3.02,952026,14860389,5144190,952026,-3.02,6.41,18.51,18.51,13056373640,18.79,18.79,13056373640 +TIGER 200 헬스케어,227540,19,19545,2,110,0.57,524740,59507,2900000,524740,0.57,881.81,18.09,18.09,10263771627,18.11,18.11,10263771627 +미투온,201490,20,6090,2,320,5.55,5474292,4050046,30390092,5474292,5.55,135.17,18.01,18.01,33760451225,18.24,18.24,33760451225 +한라캐스트,125490,21,5210,5,-10,-0.19,6566454,5935302,36502352,6566454,-0.19,110.63,17.99,17.99,34779881265,18.29,18.29,34779881265 +로보티즈,108490,22,100700,2,16300,19.31,2269271,892556,13220560,2269271,19.31,254.24,17.16,17.16,216400311500,16.25,16.25,216400311500 +그린리소스,402490,23,10920,2,860,8.55,1397486,3516527,8279444,1397486,8.55,39.74,16.88,16.88,16038767425,17.74,17.74,16038767425 +보성파워텍,006910,24,4010,5,-55,-1.35,7354808,18203968,49129824,7354808,-1.35,40.40,14.97,14.97,29774850145,15.11,15.11,29774850145 +삼화네트웍스,046390,25,1712,2,74,4.52,6439244,13474927,43172933,6439244,4.52,47.79,14.92,14.92,10814574966,14.63,14.63,10814574966 +제놀루션,225220,26,2540,2,205,8.78,2762717,274891,19190021,2762717,8.78,1005.02,14.40,14.40,7289401826,14.95,14.95,7289401826 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437 +이브이첨단소재,131400,28,2360,2,70,3.06,8441913,10700414,59589882,8441913,3.06,78.89,14.17,14.17,20988992823,14.92,14.92,20988992823 +애니플러스,310200,29,5340,5,-50,-0.93,7194782,2995645,51419896,7194782,-0.93,240.17,13.99,13.99,39887520495,14.53,14.53,39887520495 +케이씨티,089150,30,4040,2,95,2.41,2351140,12825305,17150000,2351140,2.41,18.33,13.71,13.71,9530171923,13.75,13.75,9530171923 diff --git a/top30/20250825/top30-avtr-20250825-121001.csv b/top30/20250825/top30-avtr-20250825-121001.csv new file mode 100644 index 000000000000..a6aac541e719 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12030,5,-2970,-19.80,12368096,0,11038777,12368096,-19.80,0.00,112.04,112.04,151645922975,114.19,114.19,151645922975 +아이비젼웍스,469750,2,1489,2,187,14.36,30894434,17498756,33936481,30894434,14.36,176.55,91.04,91.04,45454705710,89.95,89.95,45454705710 +KD,044180,3,698,2,132,23.32,22991229,3574524,26717799,22991229,23.32,643.20,86.05,86.05,15651587982,83.93,83.93,15651587982 +아센디오,012170,4,2335,2,330,16.46,6946140,5965995,10873743,6946140,16.46,116.43,63.88,63.88,16112509427,63.46,63.46,16112509427 +이엠앤아이,083470,5,1147,2,179,18.49,12828146,1980993,21340329,12828146,18.49,647.56,60.11,60.11,14776904080,60.37,60.37,14776904080 +TIGER 코리아원자력,0091P0,6,10185,2,235,2.36,2902962,8120534,6500000,2902962,2.36,35.75,44.66,44.66,29525464723,44.60,44.60,29525464723 +SOL 한국원자력SMR,0092B0,7,10155,2,175,1.75,490399,851495,1550000,490399,1.75,57.59,31.64,31.64,4979319415,31.63,31.63,4979319415 +HANARO 유럽방산,0082F0,8,9940,2,30,0.30,262769,194638,900000,262769,0.30,135.00,29.20,29.20,2609870986,29.17,29.17,2609870986 +PS일렉트로닉스,332570,9,4325,2,265,6.53,11651902,5033470,43199758,11651902,6.53,231.49,26.97,26.97,51362241171,27.49,27.49,51362241171 +코아스,071950,10,11860,2,590,5.24,860468,173575,3290720,860468,5.24,495.73,26.15,26.15,11526019030,29.53,29.53,11526019030 +비츠로시스,054220,11,464,1,107,29.97,14398807,351338,59953081,14398807,29.97,4098.28,24.02,24.02,6448211603,23.18,23.18,6448211603 +KODEX 코스닥150선물인버스,251340,12,3440,5,-70,-1.99,16687777,25388556,70100000,16687777,-1.99,65.73,23.81,23.81,57466172133,23.83,23.83,57466172133 +인스웨이브,450520,13,3980,2,130,3.38,3493882,546016,14704578,3493882,3.38,639.89,23.76,23.76,14711767257,25.14,25.14,14711767257 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7355,5,-145,-1.93,636655,676580,3000000,636655,-1.93,94.10,21.22,21.22,4702153325,21.31,21.31,4702153325 +KODEX 200선물인버스2X,252670,15,1296,5,-25,-1.89,245101806,325873152,1190300000,245101806,-1.89,75.21,20.59,20.59,318964563033,20.68,20.68,318964563033 +iMBC,052220,16,4180,2,45,1.09,4598840,37430448,23000000,4598840,1.09,12.29,19.99,19.99,19041171614,19.81,19.81,19041171614 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10057,2,12,0.12,292630,330375,1500000,292630,0.12,88.58,19.51,19.51,2944249308,19.52,19.52,2944249308 +TIGER 200 헬스케어,227540,18,19540,2,105,0.54,550397,59507,2900000,550397,0.54,924.93,18.98,18.98,10765231789,19.00,19.00,10765231789 +애드포러스,397810,19,13540,5,-390,-2.80,957791,14860389,5144190,957791,-2.80,6.45,18.62,18.62,13134296950,18.86,18.86,13134296950 +미투온,201490,20,6100,2,330,5.72,5539671,4050046,30390092,5539671,5.72,136.78,18.23,18.23,34160105360,18.43,18.43,34160105360 +한라캐스트,125490,21,5240,2,20,0.38,6606173,5935302,36502352,6606173,0.38,111.30,18.10,18.10,34987820625,18.29,18.29,34987820625 +로보티즈,108490,22,99800,2,15400,18.25,2367043,892556,13220560,2367043,18.25,265.20,17.90,17.90,226226677650,17.15,17.15,226226677650 +삼화네트웍스,046390,23,1706,2,68,4.15,7612971,13474927,43172933,7612971,4.15,56.50,17.63,17.63,12833688217,17.42,17.42,12833688217 +그린리소스,402490,24,10840,2,780,7.75,1407471,3516527,8279444,1407471,7.75,40.02,17.00,17.00,16147552125,17.99,17.99,16147552125 +보성파워텍,006910,25,4005,5,-60,-1.48,7413316,18203968,49129824,7413316,-1.48,40.72,15.09,15.09,30009250195,15.25,15.25,30009250195 +제놀루션,225220,26,2570,2,235,10.06,2778210,274891,19190021,2778210,10.06,1010.66,14.48,14.48,7328957290,14.86,14.86,7328957290 +이브이첨단소재,131400,27,2345,2,55,2.40,8570466,10700414,59589882,8570466,2.40,80.09,14.38,14.38,21290639908,15.24,15.24,21290639908 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437 +애니플러스,310200,29,5340,5,-50,-0.93,7212223,2995645,51419896,7212223,-0.93,240.76,14.03,14.03,39980663555,14.56,14.56,39980663555 +KS인더스트리,101000,30,2170,2,403,22.81,4623164,559957,33446802,4623164,22.81,825.63,13.82,13.82,9746552893,13.43,13.43,9746552893 diff --git a/top30/20250825/top30-avtr-20250825-122001.csv b/top30/20250825/top30-avtr-20250825-122001.csv new file mode 100644 index 000000000000..7ffa7c34e55e --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11980,5,-3020,-20.13,12504073,0,11038777,12504073,-20.13,0.00,113.27,113.27,153272068855,115.90,115.90,153272068855 +아이비젼웍스,469750,2,1475,2,173,13.29,31599393,17498756,33936481,31599393,13.29,180.58,93.11,93.11,46500660961,92.90,92.90,46500660961 +KD,044180,3,697,2,131,23.14,23406427,3574524,26717799,23406427,23.14,654.81,87.61,87.61,15940724431,85.60,85.60,15940724431 +아센디오,012170,4,2370,2,365,18.20,7110317,5965995,10873743,7110317,18.20,119.18,65.39,65.39,16500561947,64.03,64.03,16500561947 +이엠앤아이,083470,5,1146,2,178,18.39,12939687,1980993,21340329,12939687,18.39,653.19,60.63,60.63,14905210341,60.95,60.95,14905210341 +TIGER 코리아원자력,0091P0,6,10185,2,235,2.36,2929335,8120534,6500000,2929335,2.36,36.07,45.07,45.07,29793967647,45.00,45.00,29793967647 +SOL 한국원자력SMR,0092B0,7,10150,2,170,1.70,495543,851495,1550000,495543,1.70,58.20,31.97,31.97,5031534950,31.98,31.98,5031534950 +비츠로시스,054220,8,448,2,91,25.49,18923610,351338,59953081,18923610,25.49,5386.16,31.56,31.56,8506063967,31.67,31.67,8506063967 +HANARO 유럽방산,0082F0,9,9940,2,30,0.30,262789,194638,900000,262789,0.30,135.01,29.20,29.20,2610069776,29.18,29.18,2610069776 +코아스,071950,10,12230,2,960,8.52,944617,173575,3290720,944617,8.52,544.21,28.71,28.71,12579108985,31.26,31.26,12579108985 +PS일렉트로닉스,332570,11,4315,2,255,6.28,11697381,5033470,43199758,11697381,6.28,232.39,27.08,27.08,51558953896,27.66,27.66,51558953896 +KODEX 코스닥150선물인버스,251340,12,3440,5,-70,-1.99,16837962,25388556,70100000,16837962,-1.99,66.32,24.02,24.02,57982448197,24.04,24.04,57982448197 +인스웨이브,450520,13,4010,2,160,4.16,3513627,546016,14704578,3513627,4.16,643.50,23.89,23.89,14791022672,25.08,25.08,14791022672 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7365,5,-135,-1.80,655099,676580,3000000,655099,-1.80,96.83,21.84,21.84,4837682990,21.89,21.89,4837682990 +KODEX 200선물인버스2X,252670,15,1297,5,-24,-1.82,248244522,325873152,1190300000,248244522,-1.82,76.18,20.86,20.86,323036951735,20.92,20.92,323036951735 +TIGER 200 헬스케어,227540,16,19535,2,100,0.51,602182,59507,2900000,602182,0.51,1011.95,20.76,20.76,11777368809,20.79,20.79,11777368809 +iMBC,052220,17,4145,2,10,0.24,4760137,37430448,23000000,4760137,0.24,12.72,20.70,20.70,19710711349,20.68,20.68,19710711349 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10055,2,10,0.10,305116,330375,1500000,305116,0.10,92.35,20.34,20.34,3069820215,20.35,20.35,3069820215 +삼화네트웍스,046390,19,1691,2,53,3.24,8209017,13474927,43172933,8209017,3.24,60.92,19.01,19.01,13853438799,18.98,18.98,13853438799 +애드포러스,397810,20,13580,5,-350,-2.51,961635,14860389,5144190,961635,-2.51,6.47,18.69,18.69,13186292970,18.88,18.88,13186292970 +미투온,201490,21,6130,2,360,6.24,5575169,4050046,30390092,5575169,6.24,137.66,18.35,18.35,34377394270,18.45,18.45,34377394270 +로보티즈,108490,22,99500,2,15100,17.89,2416277,892556,13220560,2416277,17.89,270.71,18.28,18.28,231133247400,17.57,17.57,231133247400 +한라캐스트,125490,23,5190,5,-30,-0.57,6659461,5935302,36502352,6659461,-0.57,112.20,18.24,18.24,35265537530,18.61,18.61,35265537530 +그린리소스,402490,24,10730,2,670,6.66,1432610,3516527,8279444,1432610,6.66,40.74,17.30,17.30,16418563055,18.48,18.48,16418563055 +탑코미디어,134580,25,3045,2,360,13.41,7747821,1826627,49294149,7747821,13.41,424.16,15.72,15.72,22422045229,14.94,14.94,22422045229 +보성파워텍,006910,26,4010,5,-55,-1.35,7461561,18203968,49129824,7461561,-1.35,40.99,15.19,15.19,30202470305,15.33,15.33,30202470305 +이브이첨단소재,131400,27,2330,2,40,1.75,8696581,10700414,59589882,8696581,1.75,81.27,14.59,14.59,21584192664,15.55,15.55,21584192664 +제놀루션,225220,28,2570,2,235,10.06,2784576,274891,19190021,2784576,10.06,1012.97,14.51,14.51,7345347335,14.89,14.89,7345347335 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,31005,5,-250,-0.80,142979,105734,1000000,142979,-0.80,135.23,14.30,14.30,4542944437,14.65,14.65,4542944437 +애니플러스,310200,30,5360,5,-30,-0.56,7222582,2995645,51419896,7222582,-0.56,241.10,14.05,14.05,40036086715,14.53,14.53,40036086715 diff --git a/top30/20250825/top30-avtr-20250825-123001.csv b/top30/20250825/top30-avtr-20250825-123001.csv new file mode 100644 index 000000000000..6d77d2e6bb07 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11880,5,-3120,-20.80,12655498,0,11038777,12655498,-20.80,0.00,114.65,114.65,155069871120,118.25,118.25,155069871120 +아이비젼웍스,469750,2,1491,2,189,14.52,31995148,17498756,33936481,31995148,14.52,182.84,94.28,94.28,47088991167,93.06,93.06,47088991167 +KD,044180,3,693,2,127,22.44,23727701,3574524,26717799,23727701,22.44,663.80,88.81,88.81,16164576658,87.30,87.30,16164576658 +아센디오,012170,4,2365,2,360,17.96,7187665,5965995,10873743,7187665,17.96,120.48,66.10,66.10,16682758692,64.87,64.87,16682758692 +이엠앤아이,083470,5,1134,2,166,17.15,13007328,1980993,21340329,13007328,17.15,656.61,60.95,60.95,14982329949,61.91,61.91,14982329949 +TIGER 코리아원자력,0091P0,6,10180,2,230,2.31,2950748,8120534,6500000,2950748,2.31,36.34,45.40,45.40,30011956712,45.36,45.36,30011956712 +비츠로시스,054220,7,441,2,84,23.53,20934082,351338,59953081,20934082,23.53,5958.39,34.92,34.92,9393135748,35.53,35.53,9393135748 +SOL 한국원자력SMR,0092B0,8,10155,2,175,1.75,498501,851495,1550000,498501,1.75,58.54,32.16,32.16,5061559690,32.16,32.16,5061559690 +코아스,071950,9,12160,2,890,7.90,979348,173575,3290720,979348,7.90,564.22,29.76,29.76,12997858285,32.48,32.48,12997858285 +HANARO 유럽방산,0082F0,10,9935,2,25,0.25,262896,194638,900000,262896,0.25,135.07,29.21,29.21,2611132826,29.20,29.20,2611132826 +PS일렉트로닉스,332570,11,4435,2,375,9.24,12101449,5033470,43199758,12101449,9.24,240.42,28.01,28.01,53336888691,27.84,27.84,53336888691 +KODEX 코스닥150선물인버스,251340,12,3427,5,-83,-2.36,17186912,25388556,70100000,17186912,-2.36,67.70,24.52,24.52,59180483501,24.63,24.63,59180483501 +인스웨이브,450520,13,4030,2,180,4.68,3520611,546016,14704578,3520611,4.68,644.78,23.94,23.94,14819066677,25.01,25.01,14819066677 +TIGER 200 헬스케어,227540,14,19540,2,105,0.54,660866,59507,2900000,660866,0.54,1110.57,22.79,22.79,12924347364,22.81,22.81,12924347364 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7350,5,-150,-2.00,655117,676580,3000000,655117,-2.00,96.83,21.84,21.84,4837815455,21.94,21.94,4837815455 +KODEX 200선물인버스2X,252670,16,1295,5,-26,-1.97,250363578,325873152,1190300000,250363578,-1.97,76.83,21.03,21.03,325782824311,21.13,21.13,325782824311 +iMBC,052220,17,4145,2,10,0.24,4800745,37430448,23000000,4800745,0.24,12.83,20.87,20.87,19878784995,20.85,20.85,19878784995 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10055,2,10,0.10,305116,330375,1500000,305116,0.10,92.35,20.34,20.34,3069820215,20.35,20.35,3069820215 +삼화네트웍스,046390,19,1679,2,41,2.50,8555812,13474927,43172933,8555812,2.50,63.49,19.82,19.82,14438179221,19.92,19.92,14438179221 +애드포러스,397810,20,13520,5,-410,-2.94,968006,14860389,5144190,968006,-2.94,6.51,18.82,18.82,13272373460,19.08,19.08,13272373460 +로보티즈,108490,21,100400,2,16000,18.96,2457528,892556,13220560,2457528,18.96,275.34,18.59,18.59,235268797150,17.72,17.72,235268797150 +미투온,201490,22,6110,2,340,5.89,5618183,4050046,30390092,5618183,5.89,138.72,18.49,18.49,34640561980,18.66,18.66,34640561980 +한라캐스트,125490,23,5220,3,0,0.00,6688021,5935302,36502352,6688021,0.00,112.68,18.32,18.32,35413852685,18.59,18.59,35413852685 +탑코미디어,134580,24,2990,2,305,11.36,8882342,1826627,49294149,8882342,11.36,486.27,18.02,18.02,25861408364,17.55,17.55,25861408364 +그린리소스,402490,25,10850,2,790,7.85,1444003,3516527,8279444,1444003,7.85,41.06,17.44,17.44,16541338405,18.41,18.41,16541338405 +보성파워텍,006910,26,4010,5,-55,-1.35,7506891,18203968,49129824,7506891,-1.35,41.24,15.28,15.28,30384216000,15.42,15.42,30384216000 +이브이첨단소재,131400,27,2340,2,50,2.18,8736229,10700414,59589882,8736229,2.18,81.64,14.66,14.66,21676613708,15.55,15.55,21676613708 +제놀루션,225220,28,2565,2,230,9.85,2789578,274891,19190021,2789578,9.85,1014.79,14.54,14.54,7358192905,14.95,14.95,7358192905 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,31070,5,-185,-0.59,143082,105734,1000000,143082,-0.59,135.32,14.31,14.31,4546129327,14.63,14.63,4546129327 +지투지바이오,456160,30,134400,2,27800,26.08,762276,330616,5365694,762276,26.08,230.56,14.21,14.21,92568574850,12.84,12.84,92568574850 diff --git a/top30/20250825/top30-avtr-20250825-124001.csv b/top30/20250825/top30-avtr-20250825-124001.csv new file mode 100644 index 000000000000..9fa19a4331c1 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11740,5,-3260,-21.73,12857531,0,11038777,12857531,-21.73,0.00,116.48,116.48,157449339030,121.49,121.49,157449339030 +아이비젼웍스,469750,2,1487,2,185,14.21,32255987,17498756,33936481,32255987,14.21,184.33,95.05,95.05,47475828864,94.08,94.08,47475828864 +KD,044180,3,695,2,129,22.79,23975619,3574524,26717799,23975619,22.79,670.74,89.74,89.74,16336934913,87.98,87.98,16336934913 +아센디오,012170,4,2365,2,360,17.96,7317359,5965995,10873743,7317359,17.96,122.65,67.29,67.29,16990461489,66.07,66.07,16990461489 +이엠앤아이,083470,5,1142,2,174,17.98,13087864,1980993,21340329,13087864,17.98,660.67,61.33,61.33,15073728254,61.85,61.85,15073728254 +TIGER 코리아원자력,0091P0,6,10225,2,275,2.76,3010334,8120534,6500000,3010334,2.76,37.07,46.31,46.31,30620317347,46.07,46.07,30620317347 +비츠로시스,054220,7,446,2,89,24.93,21998061,351338,59953081,21998061,24.93,6261.22,36.69,36.69,9864728333,36.89,36.89,9864728333 +코아스,071950,8,12880,2,1610,14.29,1090854,173575,3290720,1090854,14.29,628.46,33.15,33.15,14422549790,34.03,34.03,14422549790 +SOL 한국원자력SMR,0092B0,9,10210,2,230,2.30,501936,851495,1550000,501936,2.30,58.95,32.38,32.38,5096537225,32.20,32.20,5096537225 +PS일렉트로닉스,332570,10,4445,2,385,9.48,13224208,5033470,43199758,13224208,9.48,262.73,30.61,30.61,58359649419,30.39,30.39,58359649419 +HANARO 유럽방산,0082F0,11,9945,2,35,0.35,262941,194638,900000,262941,0.35,135.09,29.22,29.22,2611580151,29.18,29.18,2611580151 +KODEX 코스닥150선물인버스,251340,12,3427,5,-83,-2.36,17292133,25388556,70100000,17292133,-2.36,68.11,24.67,24.67,59541367545,24.78,24.78,59541367545 +인스웨이브,450520,13,4010,2,160,4.16,3530406,546016,14704578,3530406,4.16,646.58,24.01,24.01,14858375803,25.20,25.20,14858375803 +TIGER 200 헬스케어,227540,14,19540,2,105,0.54,690472,59507,2900000,690472,0.54,1160.32,23.81,23.81,13502996619,23.83,23.83,13502996619 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-140,-1.87,655897,676580,3000000,655897,-1.87,96.94,21.86,21.86,4843556005,21.94,21.94,4843556005 +삼화네트웍스,046390,16,1699,2,61,3.72,9198024,13474927,43172933,9198024,3.72,68.26,21.31,21.31,15531818495,21.17,21.17,15531818495 +KODEX 200선물인버스2X,252670,17,1296,5,-25,-1.89,253193143,325873152,1190300000,253193143,-1.89,77.70,21.27,21.27,329449552622,21.36,21.36,329449552622 +iMBC,052220,18,4130,5,-5,-0.12,4856943,37430448,23000000,4856943,-0.12,12.98,21.12,21.12,20110800207,21.17,21.17,20110800207 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10060,2,15,0.15,305629,330375,1500000,305629,0.15,92.51,20.38,20.38,3074978479,20.38,20.38,3074978479 +탑코미디어,134580,20,3010,2,325,12.10,9491758,1826627,49294149,9491758,12.10,519.63,19.26,19.26,27695706472,18.67,18.67,27695706472 +애드포러스,397810,21,13600,5,-330,-2.37,979432,14860389,5144190,979432,-2.37,6.59,19.04,19.04,13427181525,19.19,19.19,13427181525 +로보티즈,108490,22,100000,2,15600,18.48,2497242,892556,13220560,2497242,18.48,279.79,18.89,18.89,239259367900,18.10,18.10,239259367900 +미투온,201490,23,6120,2,350,6.07,5649031,4050046,30390092,5649031,6.07,139.48,18.59,18.59,34829449090,18.73,18.73,34829449090 +한라캐스트,125490,24,5210,5,-10,-0.19,6712193,5935302,36502352,6712193,-0.19,113.09,18.39,18.39,35539439805,18.69,18.69,35539439805 +그린리소스,402490,25,10830,2,770,7.65,1448715,3516527,8279444,1448715,7.65,41.20,17.50,17.50,16592332105,18.50,18.50,16592332105 +보성파워텍,006910,26,4030,5,-35,-0.86,7598948,18203968,49129824,7598948,-0.86,41.74,15.47,15.47,30753627150,15.53,15.53,30753627150 +케이씨티,089150,27,4095,2,150,3.80,2593956,12825305,17150000,2593956,3.80,20.23,15.13,15.13,10525857788,14.99,14.99,10525857788 +제놀루션,225220,28,2550,2,215,9.21,2827358,274891,19190021,2827358,9.21,1028.54,14.73,14.73,7455122435,15.23,15.23,7455122435 +이브이첨단소재,131400,29,2345,2,55,2.40,8777760,10700414,59589882,8777760,2.40,82.03,14.73,14.73,21774066023,15.58,15.58,21774066023 +지투지바이오,456160,30,133500,2,26900,25.23,781618,330616,5365694,781618,25.23,236.41,14.57,14.57,95154685400,13.28,13.28,95154685400 diff --git a/top30/20250825/top30-avtr-20250825-125001.csv b/top30/20250825/top30-avtr-20250825-125001.csv new file mode 100644 index 000000000000..24f7a9acadf6 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11980,5,-3020,-20.13,13046999,0,11038777,13046999,-20.13,0.00,118.19,118.19,159698766590,120.76,120.76,159698766590 +아이비젼웍스,469750,2,1487,2,185,14.21,33125560,17498756,33936481,33125560,14.21,189.30,97.61,97.61,48776293993,96.66,96.66,48776293993 +KD,044180,3,684,2,118,20.85,24572075,3574524,26717799,24572075,20.85,687.42,91.97,91.97,16745962824,91.63,91.63,16745962824 +아센디오,012170,4,2345,2,340,16.96,7403080,5965995,10873743,7403080,16.96,124.09,68.08,68.08,17191093072,67.42,67.42,17191093072 +이엠앤아이,083470,5,1130,2,162,16.74,13188518,1980993,21340329,13188518,16.74,665.75,61.80,61.80,15187523081,62.98,62.98,15187523081 +TIGER 코리아원자력,0091P0,6,10255,2,305,3.07,3110744,8120534,6500000,3110744,3.07,38.31,47.86,47.86,31650045859,47.48,47.48,31650045859 +비츠로시스,054220,7,450,2,93,26.05,23277510,351338,59953081,23277510,26.05,6625.39,38.83,38.83,10438869628,38.69,38.69,10438869628 +코아스,071950,8,12490,2,1220,10.83,1181295,173575,3290720,1181295,10.83,680.57,35.90,35.90,15592202070,37.94,37.94,15592202070 +SOL 한국원자력SMR,0092B0,9,10225,2,245,2.45,507211,851495,1550000,507211,2.45,59.57,32.72,32.72,5150556735,32.50,32.50,5150556735 +PS일렉트로닉스,332570,10,4430,2,370,9.11,13713865,5033470,43199758,13713865,9.11,272.45,31.75,31.75,60542900669,31.64,31.64,60542900669 +HANARO 유럽방산,0082F0,11,9945,2,35,0.35,262941,194638,900000,262941,0.35,135.09,29.22,29.22,2611580151,29.18,29.18,2611580151 +TIGER 200 헬스케어,227540,12,19540,2,105,0.54,750550,59507,2900000,750550,0.54,1261.28,25.88,25.88,14677220989,25.90,25.90,14677220989 +KODEX 코스닥150선물인버스,251340,13,3427,5,-83,-2.36,17421997,25388556,70100000,17421997,-2.36,68.62,24.85,24.85,59986703136,24.97,24.97,59986703136 +인스웨이브,450520,14,4005,2,155,4.03,3542122,546016,14704578,3542122,4.03,648.72,24.09,24.09,14905273318,25.31,25.31,14905273318 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7330,5,-170,-2.27,677515,676580,3000000,677515,-2.27,100.14,22.58,22.58,5002201825,22.75,22.75,5002201825 +KODEX 200선물인버스2X,252670,16,1292,5,-29,-2.20,262373904,325873152,1190300000,262373904,-2.20,80.51,22.04,22.04,341319140928,22.19,22.19,341319140928 +삼화네트웍스,046390,17,1697,2,59,3.60,9364526,13474927,43172933,9364526,3.60,69.50,21.69,21.69,15815318591,21.59,21.59,15815318591 +iMBC,052220,18,4110,5,-25,-0.60,4895503,37430448,23000000,4895503,-0.60,13.08,21.28,21.28,20269543917,21.44,21.44,20269543917 +탑코미디어,134580,19,3005,2,320,11.92,10254014,1826627,49294149,10254014,11.92,561.36,20.80,20.80,30006987715,20.26,20.26,30006987715 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10060,2,15,0.15,305674,330375,1500000,305674,0.15,92.52,20.38,20.38,3075431009,20.38,20.38,3075431009 +애드포러스,397810,21,13570,5,-360,-2.58,1018471,14860389,5144190,1018471,-2.58,6.85,19.80,19.80,13961157195,20.00,20.00,13961157195 +로보티즈,108490,22,100800,2,16400,19.43,2525083,892556,13220560,2525083,19.43,282.90,19.10,19.10,242049775050,18.16,18.16,242049775050 +미투온,201490,23,6100,2,330,5.72,5737323,4050046,30390092,5737323,5.72,141.66,18.88,18.88,35366921365,19.08,19.08,35366921365 +한라캐스트,125490,24,5200,5,-20,-0.38,6728135,5935302,36502352,6728135,-0.38,113.36,18.43,18.43,35622403115,18.77,18.77,35622403115 +그린리소스,402490,25,10800,2,740,7.36,1453552,3516527,8279444,1453552,7.36,41.33,17.56,17.56,16644688995,18.61,18.61,16644688995 +케이씨티,089150,26,4050,2,105,2.66,2767340,12825305,17150000,2767340,2.66,21.58,16.14,16.14,11234821203,16.18,16.18,11234821203 +보성파워텍,006910,27,4035,5,-30,-0.74,7691363,18203968,49129824,7691363,-0.74,42.25,15.66,15.66,31126414757,15.70,15.70,31126414757 +지투지바이오,456160,28,134800,2,28200,26.45,800945,330616,5365694,800945,26.45,242.26,14.93,14.93,97743013550,13.51,13.51,97743013550 +이브이첨단소재,131400,29,2365,2,75,3.28,8827448,10700414,59589882,8827448,3.28,82.50,14.81,14.81,21891215358,15.53,15.53,21891215358 +제놀루션,225220,30,2565,2,230,9.85,2832286,274891,19190021,2832286,9.85,1030.33,14.76,14.76,7467683513,15.17,15.17,7467683513 diff --git a/top30/20250825/top30-avtr-20250825-130001.csv b/top30/20250825/top30-avtr-20250825-130001.csv new file mode 100644 index 000000000000..88aa9471b3df --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11940,5,-3060,-20.40,13217025,0,11038777,13217025,-20.40,0.00,119.73,119.73,161737152295,122.71,122.71,161737152295 +아이비젼웍스,469750,2,1484,2,182,13.98,33685541,17498756,33936481,33685541,13.98,192.50,99.26,99.26,49613810371,98.51,98.51,49613810371 +KD,044180,3,683,2,117,20.67,24829527,3574524,26717799,24829527,20.67,694.62,92.93,92.93,16923321124,92.74,92.74,16923321124 +아센디오,012170,4,2350,2,345,17.21,7466925,5965995,10873743,7466925,17.21,125.16,68.67,68.67,17341368592,67.86,67.86,17341368592 +이엠앤아이,083470,5,1130,2,162,16.74,13291412,1980993,21340329,13291412,16.74,670.95,62.28,62.28,15303505434,63.46,63.46,15303505434 +TIGER 코리아원자력,0091P0,6,10260,2,310,3.12,3203649,8120534,6500000,3203649,3.12,39.45,49.29,49.29,32603625390,48.89,48.89,32603625390 +비츠로시스,054220,7,451,2,94,26.33,24203045,351338,59953081,24203045,26.33,6888.82,40.37,40.37,10851285201,40.13,40.13,10851285201 +코아스,071950,8,12570,2,1300,11.54,1215136,173575,3290720,1215136,11.54,700.06,36.93,36.93,16018506960,38.73,38.73,16018506960 +SOL 한국원자력SMR,0092B0,9,10220,2,240,2.40,510340,851495,1550000,510340,2.40,59.93,32.93,32.93,5182572610,32.72,32.72,5182572610 +PS일렉트로닉스,332570,10,4415,2,355,8.74,13837325,5033470,43199758,13837325,8.74,274.91,32.03,32.03,61088480239,32.03,32.03,61088480239 +HANARO 유럽방산,0082F0,11,9945,2,35,0.35,262952,194638,900000,262952,0.35,135.10,29.22,29.22,2611689581,29.18,29.18,2611689581 +TIGER 200 헬스케어,227540,12,19540,2,105,0.54,785680,59507,2900000,785680,0.54,1320.32,27.09,27.09,15363836299,27.11,27.11,15363836299 +KODEX 코스닥150선물인버스,251340,13,3425,5,-85,-2.42,18080381,25388556,70100000,18080381,-2.42,71.21,25.79,25.79,62241648083,25.92,25.92,62241648083 +인스웨이브,450520,14,4015,2,165,4.29,3547497,546016,14704578,3547497,4.29,649.71,24.13,24.13,14926805363,25.28,25.28,14926805363 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7330,5,-170,-2.27,686101,676580,3000000,686101,-2.27,101.41,22.87,22.87,5065100045,23.03,23.03,5065100045 +KODEX 200선물인버스2X,252670,16,1292,5,-29,-2.20,268113554,325873152,1190300000,268113554,-2.20,82.28,22.52,22.52,348729611846,22.68,22.68,348729611846 +삼화네트웍스,046390,17,1688,2,50,3.05,9567146,13474927,43172933,9567146,3.05,71.00,22.16,22.16,16156985908,22.17,22.17,16156985908 +탑코미디어,134580,18,3060,2,375,13.97,10819760,1826627,49294149,10819760,13.97,592.34,21.95,21.95,31724273899,21.03,21.03,31724273899 +iMBC,052220,19,4120,5,-15,-0.36,4922634,37430448,23000000,4922634,-0.36,13.15,21.40,21.40,20381321447,21.51,21.51,20381321447 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10060,2,15,0.15,305719,330375,1500000,305719,0.15,92.54,20.38,20.38,3075883709,20.38,20.38,3075883709 +애드포러스,397810,21,13560,5,-370,-2.66,1023323,14860389,5144190,1023323,-2.66,6.89,19.89,19.89,14026895995,20.11,20.11,14026895995 +로보티즈,108490,22,101500,2,17100,20.26,2583936,892556,13220560,2583936,20.26,289.50,19.54,19.54,248001923950,18.48,18.48,248001923950 +미투온,201490,23,6120,2,350,6.07,5782247,4050046,30390092,5782247,6.07,142.77,19.03,19.03,35642238775,19.16,19.16,35642238775 +한라캐스트,125490,24,5190,5,-30,-0.57,6757564,5935302,36502352,6757564,-0.57,113.85,18.51,18.51,35775211695,18.88,18.88,35775211695 +그린리소스,402490,25,10820,2,760,7.55,1456333,3516527,8279444,1456333,7.55,41.41,17.59,17.59,16674714585,18.61,18.61,16674714585 +케이씨티,089150,26,4065,2,120,3.04,2789890,12825305,17150000,2789890,3.04,21.75,16.27,16.27,11326355898,16.25,16.25,11326355898 +보성파워텍,006910,27,4030,5,-35,-0.86,7742029,18203968,49129824,7742029,-0.86,42.53,15.76,15.76,31330584207,15.82,15.82,31330584207 +TIGER 차이나휴머노이드로봇,0053L0,28,11235,2,90,0.81,786407,450217,5000000,786407,0.81,174.67,15.73,15.73,8874183703,15.80,15.80,8874183703 +지투지바이오,456160,29,135400,2,28800,27.02,828644,330616,5365694,828644,27.02,250.64,15.44,15.44,101497698050,13.97,13.97,101497698050 +ACE 미국10년국채액티브,0085P0,30,10140,3,0,0.00,119232,61255,800000,119232,0.00,194.65,14.90,14.90,1210348807,14.92,14.92,1210348807 diff --git a/top30/20250825/top30-avtr-20250825-131001.csv b/top30/20250825/top30-avtr-20250825-131001.csv new file mode 100644 index 000000000000..cf4a9ad6bda5 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11920,5,-3080,-20.53,13311161,0,11038777,13311161,-20.53,0.00,120.59,120.59,162854942890,123.77,123.77,162854942890 +아이비젼웍스,469750,2,1479,2,177,13.59,34032708,17498756,33936481,34032708,13.59,194.49,100.28,100.28,50128765891,99.87,99.87,50128765891 +KD,044180,3,685,2,119,21.02,25025401,3574524,26717799,25025401,21.02,700.10,93.67,93.67,17057572913,93.20,93.20,17057572913 +아센디오,012170,4,2335,2,330,16.46,7535765,5965995,10873743,7535765,16.46,126.31,69.30,69.30,17502804434,68.94,68.94,17502804434 +이엠앤아이,083470,5,1130,2,162,16.74,13359619,1980993,21340329,13359619,16.74,674.39,62.60,62.60,15380601954,63.78,63.78,15380601954 +TIGER 코리아원자력,0091P0,6,10240,2,290,2.91,3344959,8120534,6500000,3344959,2.91,41.19,51.46,51.46,34050556786,51.16,51.16,34050556786 +비츠로시스,054220,7,447,2,90,25.21,24633157,351338,59953081,24633157,25.21,7011.24,41.09,41.09,11043600794,41.21,41.21,11043600794 +코아스,071950,8,12200,2,930,8.25,1240031,173575,3290720,1240031,8.25,714.41,37.68,37.68,16325880730,40.67,40.67,16325880730 +SOL 한국원자력SMR,0092B0,9,10200,2,220,2.20,518569,851495,1550000,518569,2.20,60.90,33.46,33.46,5266607602,33.31,33.31,5266607602 +PS일렉트로닉스,332570,10,4405,2,345,8.50,13968735,5033470,43199758,13968735,8.50,277.52,32.34,32.34,61666549995,32.41,32.41,61666549995 +HANARO 유럽방산,0082F0,11,9950,2,40,0.40,263000,194638,900000,263000,0.40,135.12,29.22,29.22,2612167181,29.17,29.17,2612167181 +TIGER 200 헬스케어,227540,12,19540,2,105,0.54,785680,59507,2900000,785680,0.54,1320.32,27.09,27.09,15363836299,27.11,27.11,15363836299 +KODEX 코스닥150선물인버스,251340,13,3430,5,-80,-2.28,18234446,25388556,70100000,18234446,-2.28,71.82,26.01,26.01,62769797091,26.11,26.11,62769797091 +탑코미디어,134580,14,2905,2,220,8.19,12099777,1826627,49294149,12099777,8.19,662.41,24.55,24.55,35499084219,24.79,24.79,35499084219 +인스웨이브,450520,15,4005,2,155,4.03,3556877,546016,14704578,3556877,4.03,651.42,24.19,24.19,14964360773,25.41,25.41,14964360773 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7325,5,-175,-2.33,698903,676580,3000000,698903,-2.33,103.30,23.30,23.30,5158871050,23.48,23.48,5158871050 +KODEX 200선물인버스2X,252670,17,1291,5,-30,-2.27,273049298,325873152,1190300000,273049298,-2.27,83.79,22.94,22.94,355097352920,23.11,23.11,355097352920 +삼화네트웍스,046390,18,1661,2,23,1.40,9870982,13474927,43172933,9870982,1.40,73.25,22.86,22.86,16663126049,23.24,23.24,16663126049 +iMBC,052220,19,4125,5,-10,-0.24,4964817,37430448,23000000,4964817,-0.24,13.26,21.59,21.59,20555009484,21.67,21.67,20555009484 +로보티즈,108490,20,103100,2,18700,22.16,2733804,892556,13220560,2733804,22.16,306.29,20.68,20.68,263370206300,19.32,19.32,263370206300 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10065,2,20,0.20,306220,330375,1500000,306220,0.20,92.69,20.41,20.41,3080924394,20.41,20.41,3080924394 +애드포러스,397810,22,13570,5,-360,-2.58,1029147,14860389,5144190,1029147,-2.58,6.93,20.01,20.01,14105729745,20.21,20.21,14105729745 +미투온,201490,23,6120,2,350,6.07,5798314,4050046,30390092,5798314,6.07,143.17,19.08,19.08,35740484535,19.22,19.22,35740484535 +코닉오토메이션,391710,24,1847,2,360,24.21,7919004,22328,42065086,7919004,24.21,9999.99,18.83,18.83,13720029402,17.66,17.66,13720029402 +한라캐스트,125490,25,5180,5,-40,-0.77,6786875,5935302,36502352,6786875,-0.77,114.35,18.59,18.59,35927279755,19.00,19.00,35927279755 +그린리소스,402490,26,10770,2,710,7.06,1460762,3516527,8279444,1460762,7.06,41.54,17.64,17.64,16722536035,18.75,18.75,16722536035 +케이씨티,089150,27,4100,2,155,3.93,2871520,12825305,17150000,2871520,3.93,22.39,16.74,16.74,11660671432,16.58,16.58,11660671432 +TIGER 차이나휴머노이드로봇,0053L0,28,11245,2,100,0.90,798746,450217,5000000,798746,0.90,177.41,15.97,15.97,9012891283,16.03,16.03,9012891283 +보성파워텍,006910,29,4005,5,-60,-1.48,7832875,18203968,49129824,7832875,-1.48,43.03,15.94,15.94,31695291627,16.11,16.11,31695291627 +지투지바이오,456160,30,133000,2,26400,24.77,854966,330616,5365694,854966,24.77,258.60,15.93,15.93,105016778350,14.72,14.72,105016778350 diff --git a/top30/20250825/top30-avtr-20250825-132001.csv b/top30/20250825/top30-avtr-20250825-132001.csv new file mode 100644 index 000000000000..522acbe749f5 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11950,5,-3050,-20.33,13369998,0,11038777,13369998,-20.33,0.00,121.12,121.12,163555214185,123.99,123.99,163555214185 +아이비젼웍스,469750,2,1511,2,209,16.05,35956075,17498756,33936481,35956075,16.05,205.48,105.95,105.95,53043171191,103.44,103.44,53043171191 +KD,044180,3,688,2,122,21.55,25318499,3574524,26717799,25318499,21.55,708.30,94.76,94.76,17259711334,93.90,93.90,17259711334 +아센디오,012170,4,2335,2,330,16.46,7572933,5965995,10873743,7572933,16.46,126.93,69.64,69.64,17589364559,69.28,69.28,17589364559 +이엠앤아이,083470,5,1129,2,161,16.63,13495330,1980993,21340329,13495330,16.63,681.24,63.24,63.24,15534381278,64.48,64.48,15534381278 +TIGER 코리아원자력,0091P0,6,10217,2,267,2.68,3424010,8120534,6500000,3424010,2.68,42.16,52.68,52.68,34859757274,52.49,52.49,34859757274 +비츠로시스,054220,7,448,2,91,25.49,25497394,351338,59953081,25497394,25.49,7257.23,42.53,42.53,11426844838,42.54,42.54,11426844838 +코아스,071950,8,12040,2,770,6.83,1260582,173575,3290720,1260582,6.83,726.25,38.31,38.31,16575199495,41.84,41.84,16575199495 +SOL 한국원자력SMR,0092B0,9,10190,2,210,2.10,523941,851495,1550000,523941,2.10,61.53,33.80,33.80,5321417267,33.69,33.69,5321417267 +PS일렉트로닉스,332570,10,4395,2,335,8.25,14061891,5033470,43199758,14061891,8.25,279.37,32.55,32.55,62077899982,32.70,32.70,62077899982 +HANARO 유럽방산,0082F0,11,9950,2,40,0.40,263002,194638,900000,263002,0.40,135.12,29.22,29.22,2612187081,29.17,29.17,2612187081 +TIGER 200 헬스케어,227540,12,19545,2,110,0.57,811751,59507,2900000,811751,0.57,1364.13,27.99,27.99,15873393989,28.01,28.01,15873393989 +KODEX 코스닥150선물인버스,251340,13,3432,5,-78,-2.22,18302273,25388556,70100000,18302273,-2.22,72.09,26.11,26.11,63002445110,26.19,26.19,63002445110 +탑코미디어,134580,14,2835,2,150,5.59,12710048,1826627,49294149,12710048,5.59,695.82,25.78,25.78,37238536430,26.65,26.65,37238536430 +인스웨이브,450520,15,3990,2,140,3.64,3565617,546016,14704578,3565617,3.64,653.02,24.25,24.25,14999276473,25.56,25.56,14999276473 +코닉오토메이션,391710,16,1868,2,381,25.62,9976315,22328,42065086,9976315,25.62,9999.99,23.72,23.72,17570621801,22.36,22.36,17570621801 +삼화네트웍스,046390,17,1649,2,11,0.67,10164801,13474927,43172933,10164801,0.67,75.43,23.54,23.54,17147528865,24.09,24.09,17147528865 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7340,5,-160,-2.13,698980,676580,3000000,698980,-2.13,103.31,23.30,23.30,5159435890,23.43,23.43,5159435890 +KODEX 200선물인버스2X,252670,19,1293,5,-28,-2.12,276683741,325873152,1190300000,276683741,-2.12,84.91,23.24,23.24,359793226073,23.38,23.38,359793226073 +iMBC,052220,20,4102,5,-33,-0.80,5030278,37430448,23000000,5030278,-0.80,13.44,21.87,21.87,20823795504,22.07,22.07,20823795504 +로보티즈,108490,21,102500,2,18100,21.45,2790248,892556,13220560,2790248,21.45,312.61,21.11,21.11,269165335450,19.86,19.86,269165335450 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10060,2,15,0.15,306446,330375,1500000,306446,0.15,92.76,20.43,20.43,3083197954,20.43,20.43,3083197954 +애드포러스,397810,23,13560,5,-370,-2.66,1032648,14860389,5144190,1032648,-2.66,6.95,20.07,20.07,14153194885,20.29,20.29,14153194885 +미투온,201490,24,6150,2,380,6.59,5861822,4050046,30390092,5861822,6.59,144.73,19.29,19.29,36131148490,19.33,19.33,36131148490 +한라캐스트,125490,25,5160,5,-60,-1.15,6903228,5935302,36502352,6903228,-1.15,116.31,18.91,18.91,36528366410,19.39,19.39,36528366410 +그린리소스,402490,26,10910,2,850,8.45,1473683,3516527,8279444,1473683,8.45,41.91,17.80,17.80,16863248225,18.67,18.67,16863248225 +케이씨티,089150,27,4080,2,135,3.42,2921955,12825305,17150000,2921955,3.42,22.78,17.04,17.04,11867318412,16.96,16.96,11867318412 +지투지바이오,456160,28,132600,2,26000,24.39,877862,330616,5365694,877862,24.39,265.52,16.36,16.36,108045538500,15.19,15.19,108045538500 +KODEX 보험,140700,29,11795,2,5,0.04,974520,591071,6000000,974520,0.04,164.87,16.24,16.24,11498367172,16.25,16.25,11498367172 +TIGER 차이나휴머노이드로봇,0053L0,30,11245,2,100,0.90,802861,450217,5000000,802861,0.90,178.33,16.06,16.06,9059158463,16.11,16.11,9059158463 diff --git a/top30/20250825/top30-avtr-20250825-133001.csv b/top30/20250825/top30-avtr-20250825-133001.csv new file mode 100644 index 000000000000..2942c61cdeed --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,12020,5,-2980,-19.87,13593198,0,11038777,13593198,-19.87,0.00,123.14,123.14,166243703350,125.29,125.29,166243703350 +아이비젼웍스,469750,2,1495,2,193,14.82,36775718,17498756,33936481,36775718,14.82,210.16,108.37,108.37,54275463640,106.98,106.98,54275463640 +KD,044180,3,686,2,120,21.20,25480153,3574524,26717799,25480153,21.20,712.83,95.37,95.37,17370300683,94.77,94.77,17370300683 +아센디오,012170,4,2335,2,330,16.46,7604999,5965995,10873743,7604999,16.46,127.47,69.94,69.94,17664276087,69.57,69.57,17664276087 +이엠앤아이,083470,5,1106,2,138,14.26,13726058,1980993,21340329,13726058,14.26,692.89,64.32,64.32,15790089284,66.90,66.90,15790089284 +TIGER 코리아원자력,0091P0,6,10195,2,245,2.46,3534634,8120534,6500000,3534634,2.46,43.53,54.38,54.38,35989248498,54.31,54.31,35989248498 +비츠로시스,054220,7,442,2,85,23.81,25856351,351338,59953081,25856351,23.81,7359.40,43.13,43.13,11586416595,43.72,43.72,11586416595 +코아스,071950,8,11890,2,620,5.50,1284944,173575,3290720,1284944,5.50,740.28,39.05,39.05,16867621145,43.11,43.11,16867621145 +SOL 한국원자력SMR,0092B0,9,10160,2,180,1.80,538499,851495,1550000,538499,1.80,63.24,34.74,34.74,5469344892,34.73,34.73,5469344892 +PS일렉트로닉스,332570,10,4405,2,345,8.50,14138746,5033470,43199758,14138746,8.50,280.89,32.73,32.73,62416359212,32.80,32.80,62416359212 +HANARO 유럽방산,0082F0,11,9970,2,60,0.61,263167,194638,900000,263167,0.61,135.21,29.24,29.24,2613831706,29.13,29.13,2613831706 +TIGER 200 헬스케어,227540,12,19535,2,100,0.51,812061,59507,2900000,812061,0.51,1364.65,28.00,28.00,15879450834,28.03,28.03,15879450834 +KODEX 코스닥150선물인버스,251340,13,3435,5,-75,-2.14,18747008,25388556,70100000,18747008,-2.14,73.84,26.74,26.74,64528909412,26.80,26.80,64528909412 +탑코미디어,134580,14,2805,2,120,4.47,12957284,1826627,49294149,12957284,4.47,709.36,26.29,26.29,37935798608,27.44,27.44,37935798608 +코닉오토메이션,391710,15,1850,2,363,24.41,10685556,22328,42065086,10685556,24.41,9999.99,25.40,25.40,18887723943,24.27,24.27,18887723943 +인스웨이브,450520,16,3990,2,140,3.64,3579402,546016,14704578,3579402,3.64,655.55,24.34,24.34,15054311750,25.66,25.66,15054311750 +삼화네트웍스,046390,17,1639,2,1,0.06,10368130,13474927,43172933,10368130,0.06,76.94,24.02,24.02,17480699470,24.70,24.70,17480699470 +KODEX 200선물인버스2X,252670,18,1295,5,-26,-1.97,280965599,325873152,1190300000,280965599,-1.97,86.22,23.60,23.60,365334536054,23.70,23.70,365334536054 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7350,5,-150,-2.00,699347,676580,3000000,699347,-2.00,103.37,23.31,23.31,5162129835,23.41,23.41,5162129835 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10065,2,20,0.20,336591,330375,1500000,336591,0.20,101.88,22.44,22.44,3386606059,22.43,22.43,3386606059 +iMBC,052220,21,4100,5,-35,-0.85,5107241,37430448,23000000,5107241,-0.85,13.64,22.21,22.21,21139688751,22.42,22.42,21139688751 +로보티즈,108490,22,102900,2,18500,21.92,2849435,892556,13220560,2849435,21.92,319.24,21.55,21.55,275218167750,20.23,20.23,275218167750 +애드포러스,397810,23,13550,5,-380,-2.73,1037315,14860389,5144190,1037315,-2.73,6.98,20.16,20.16,14216323035,20.40,20.40,14216323035 +한라캐스트,125490,24,5120,5,-100,-1.92,7108159,5935302,36502352,7108159,-1.92,119.76,19.47,19.47,37576864555,20.11,20.11,37576864555 +미투온,201490,25,6110,2,340,5.89,5901744,4050046,30390092,5901744,5.89,145.72,19.42,19.42,36376033800,19.59,19.59,36376033800 +그린리소스,402490,26,10920,2,860,8.55,1479377,3516527,8279444,1479377,8.55,42.07,17.87,17.87,16925314715,18.72,18.72,16925314715 +케이씨티,089150,27,4040,2,95,2.41,2999891,12825305,17150000,2999891,2.41,23.39,17.49,17.49,12183692177,17.58,17.58,12183692177 +지투지바이오,456160,28,133800,2,27200,25.52,900027,330616,5365694,900027,25.52,272.23,16.77,16.77,111009709600,15.46,15.46,111009709600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7330,5,-155,-2.07,837495,1482964,5000000,837495,-2.07,56.47,16.75,16.75,6176535430,16.85,16.85,6176535430 +KODEX 보험,140700,30,11795,2,5,0.04,989500,591071,6000000,989500,0.04,167.41,16.49,16.49,11675056272,16.50,16.50,11675056272 diff --git a/top30/20250825/top30-avtr-20250825-134001.csv b/top30/20250825/top30-avtr-20250825-134001.csv new file mode 100644 index 000000000000..56125a6110fa --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11950,5,-3050,-20.33,13668521,0,11038777,13668521,-20.33,0.00,123.82,123.82,167142997055,126.71,126.71,167142997055 +아이비젼웍스,469750,2,1501,2,199,15.28,37246181,17498756,33936481,37246181,15.28,212.85,109.75,109.75,54978310958,107.93,107.93,54978310958 +KD,044180,3,678,2,112,19.79,25698140,3574524,26717799,25698140,19.79,718.92,96.18,96.18,17518591200,96.71,96.71,17518591200 +아센디오,012170,4,2340,2,335,16.71,7654640,5965995,10873743,7654640,16.71,128.30,70.40,70.40,17780539837,69.88,69.88,17780539837 +이엠앤아이,083470,5,1100,2,132,13.64,13907972,1980993,21340329,13907972,13.64,702.07,65.17,65.17,15989457093,68.11,68.11,15989457093 +TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,3611633,8120534,6500000,3611633,2.71,44.48,55.56,55.56,36775541788,55.36,55.36,36775541788 +비츠로시스,054220,7,430,2,73,20.45,27683381,351338,59953081,27683381,20.45,7879.42,46.18,46.18,12378617635,48.02,48.02,12378617635 +코아스,071950,8,12020,2,750,6.65,1292260,173575,3290720,1292260,6.65,744.50,39.27,39.27,16955117135,42.87,42.87,16955117135 +SOL 한국원자력SMR,0092B0,9,10190,2,210,2.10,541385,851495,1550000,541385,2.10,63.58,34.93,34.93,5498716262,34.81,34.81,5498716262 +PS일렉트로닉스,332570,10,4370,2,310,7.64,14290531,5033470,43199758,14290531,7.64,283.91,33.08,33.08,63080625363,33.41,33.41,63080625363 +HANARO 유럽방산,0082F0,11,9970,2,60,0.61,263217,194638,900000,263217,0.61,135.23,29.25,29.25,2614330026,29.14,29.14,2614330026 +TIGER 200 헬스케어,227540,12,19530,2,95,0.49,813131,59507,2900000,813131,0.49,1366.45,28.04,28.04,15900357459,28.07,28.07,15900357459 +코닉오토메이션,391710,13,1856,2,369,24.82,11353951,22328,42065086,11353951,24.82,9999.99,26.99,26.99,20131209063,25.79,25.79,20131209063 +KODEX 코스닥150선물인버스,251340,14,3435,5,-75,-2.14,18840563,25388556,70100000,18840563,-2.14,74.21,26.88,26.88,64849813861,26.93,26.93,64849813861 +탑코미디어,134580,15,2805,2,120,4.47,13135008,1826627,49294149,13135008,4.47,719.09,26.65,26.65,38434900118,27.80,27.80,38434900118 +인스웨이브,450520,16,3980,2,130,3.38,3600371,546016,14704578,3600371,3.38,659.39,24.48,24.48,15137740130,25.87,25.87,15137740130 +삼화네트웍스,046390,17,1633,5,-5,-0.31,10502240,13474927,43172933,10502240,-0.31,77.94,24.33,24.33,17699887724,25.11,25.11,17699887724 +KODEX 200선물인버스2X,252670,18,1294,5,-27,-2.04,282957114,325873152,1190300000,282957114,-2.04,86.83,23.77,23.77,367912980054,23.89,23.89,367912980054 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7355,5,-145,-1.93,699870,676580,3000000,699870,-1.93,103.44,23.33,23.33,5165975415,23.41,23.41,5165975415 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10065,2,20,0.20,336710,330375,1500000,336710,0.20,101.92,22.45,22.45,3387803794,22.44,22.44,3387803794 +iMBC,052220,21,4110,5,-25,-0.60,5158493,37430448,23000000,5158493,-0.60,13.78,22.43,22.43,21349797274,22.59,22.59,21349797274 +로보티즈,108490,22,104000,2,19600,23.22,2932036,892556,13220560,2932036,23.22,328.50,22.18,22.18,283758897750,20.64,20.64,283758897750 +애드포러스,397810,23,13560,5,-370,-2.66,1043687,14860389,5144190,1043687,-2.66,7.02,20.29,20.29,14302497895,20.50,20.50,14302497895 +한라캐스트,125490,24,5120,5,-100,-1.92,7165436,5935302,36502352,7165436,-1.92,120.73,19.63,19.63,37870425095,20.26,20.26,37870425095 +그린리소스,402490,25,11110,2,1050,10.44,1624297,3516527,8279444,1624297,10.44,46.19,19.62,19.62,18554579565,20.17,20.17,18554579565 +미투온,201490,26,6100,2,330,5.72,5933965,4050046,30390092,5933965,5.72,146.52,19.53,19.53,36572961800,19.73,19.73,36572961800 +케이씨티,089150,27,4040,2,95,2.41,3041248,12825305,17150000,3041248,2.41,23.71,17.73,17.73,12350935178,17.83,17.83,12350935178 +지투지바이오,456160,28,137300,2,30700,28.80,945770,330616,5365694,945770,28.80,286.06,17.63,17.63,117253504900,15.92,15.92,117253504900 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7335,5,-150,-2.00,840295,1482964,5000000,840295,-2.00,56.66,16.81,16.81,6197073430,16.90,16.90,6197073430 +KODEX 보험,140700,30,11790,3,0,0.00,990628,591071,6000000,990628,0.00,167.60,16.51,16.51,11688358147,16.52,16.52,11688358147 diff --git a/top30/20250825/top30-avtr-20250825-135001.csv b/top30/20250825/top30-avtr-20250825-135001.csv new file mode 100644 index 000000000000..d52bffc18d43 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11910,5,-3090,-20.60,13757346,0,11038777,13757346,-20.60,0.00,124.63,124.63,168204394265,127.94,127.94,168204394265 +아이비젼웍스,469750,2,1478,2,176,13.52,37890864,17498756,33936481,37890864,13.52,216.53,111.65,111.65,55939879406,111.53,111.53,55939879406 +KD,044180,3,685,2,119,21.02,25943763,3574524,26717799,25943763,21.02,725.80,97.10,97.10,17686720752,96.64,96.64,17686720752 +아센디오,012170,4,2325,2,320,15.96,7715928,5965995,10873743,7715928,15.96,129.33,70.96,70.96,17922946587,70.89,70.89,17922946587 +이엠앤아이,083470,5,1103,2,135,13.95,13992018,1980993,21340329,13992018,13.95,706.31,65.57,65.57,16081949788,68.32,68.32,16081949788 +TIGER 코리아원자력,0091P0,6,10240,2,290,2.91,3723080,8120534,6500000,3723080,2.91,45.85,57.28,57.28,37916440657,56.97,56.97,37916440657 +비츠로시스,054220,7,436,2,79,22.13,28519648,351338,59953081,28519648,22.13,8117.44,47.57,47.57,12741277174,48.74,48.74,12741277174 +코아스,071950,8,12090,2,820,7.28,1312225,173575,3290720,1312225,7.28,756.00,39.88,39.88,17195291875,43.22,43.22,17195291875 +SOL 한국원자력SMR,0092B0,9,10205,2,225,2.25,547094,851495,1550000,547094,2.25,64.25,35.30,35.30,5556978152,35.13,35.13,5556978152 +PS일렉트로닉스,332570,10,4370,2,310,7.64,14445924,5033470,43199758,14445924,7.64,287.00,33.44,33.44,63757123362,33.77,33.77,63757123362 +HANARO 유럽방산,0082F0,11,9970,2,60,0.61,263217,194638,900000,263217,0.61,135.23,29.25,29.25,2614330026,29.14,29.14,2614330026 +TIGER 200 헬스케어,227540,12,19530,2,95,0.49,842246,59507,2900000,842246,0.49,1415.37,29.04,29.04,16469118699,29.08,29.08,16469118699 +코닉오토메이션,391710,13,1857,2,370,24.88,11597180,22328,42065086,11597180,24.88,9999.99,27.57,27.57,20582353720,26.35,26.35,20582353720 +탑코미디어,134580,14,2785,2,100,3.72,13366879,1826627,49294149,13366879,3.72,731.78,27.12,27.12,39081123656,28.47,28.47,39081123656 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,18999123,25388556,70100000,18999123,-2.28,74.83,27.10,27.10,65393747936,27.20,27.20,65393747936 +삼화네트웍스,046390,16,1612,5,-26,-1.59,10639330,13474927,43172933,10639330,-1.59,78.96,24.64,24.64,17922620596,25.75,25.75,17922620596 +인스웨이브,450520,17,3990,2,140,3.64,3605640,546016,14704578,3605640,3.64,660.35,24.52,24.52,15158728780,25.84,25.84,15158728780 +KODEX 200선물인버스2X,252670,18,1293,5,-28,-2.12,285103721,325873152,1190300000,285103721,-2.12,87.49,23.95,23.95,370689342414,24.09,24.09,370689342414 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7340,5,-160,-2.13,699903,676580,3000000,699903,-2.13,103.45,23.33,23.33,5166217810,23.46,23.46,5166217810 +iMBC,052220,20,4090,5,-45,-1.09,5213918,37430448,23000000,5213918,-1.09,13.93,22.67,22.67,21576412421,22.94,22.94,21576412421 +로보티즈,108490,21,102900,2,18500,21.92,2989070,892556,13220560,2989070,21.92,334.89,22.61,22.61,289641170050,21.29,21.29,289641170050 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10065,2,20,0.20,338053,330375,1500000,338053,0.20,102.32,22.54,22.54,3401320591,22.53,22.53,3401320591 +애드포러스,397810,23,13500,5,-430,-3.09,1052546,14860389,5144190,1052546,-3.09,7.08,20.46,20.46,14422232765,20.77,20.77,14422232765 +그린리소스,402490,24,11180,2,1120,11.13,1651430,3516527,8279444,1651430,11.13,46.96,19.95,19.95,18855576785,20.37,20.37,18855576785 +한라캐스트,125490,25,5080,5,-140,-2.68,7279848,5935302,36502352,7279848,-2.68,122.65,19.94,19.94,38453627950,20.74,20.74,38453627950 +미투온,201490,26,6090,2,320,5.55,5959767,4050046,30390092,5959767,5.55,147.15,19.61,19.61,36730360655,19.85,19.85,36730360655 +지투지바이오,456160,27,138500,1,31900,29.92,983382,330616,5365694,983382,29.92,297.44,18.33,18.33,122450215750,16.48,16.48,122450215750 +케이씨티,089150,28,4035,2,90,2.28,3068058,12825305,17150000,3068058,2.28,23.92,17.89,17.89,12459245643,18.00,18.00,12459245643 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7320,5,-165,-2.20,840305,1482964,5000000,840305,-2.20,56.66,16.81,16.81,6197146630,16.93,16.93,6197146630 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4955,5,-220,-4.25,496560,28443,3000000,496560,-4.25,1745.81,16.55,16.55,2460494950,16.55,16.55,2460494950 diff --git a/top30/20250825/top30-avtr-20250825-140001.csv b/top30/20250825/top30-avtr-20250825-140001.csv new file mode 100644 index 000000000000..e54125a455d8 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11880,5,-3120,-20.80,13826807,0,11038777,13826807,-20.80,0.00,125.26,125.26,169028854995,128.89,128.89,169028854995 +아이비젼웍스,469750,2,1476,2,174,13.36,38424893,17498756,33936481,38424893,13.36,219.59,113.23,113.23,56727942422,113.25,113.25,56727942422 +KD,044180,3,686,2,120,21.20,26569069,3574524,26717799,26569069,21.20,743.29,99.44,99.44,18117748468,98.85,98.85,18117748468 +아센디오,012170,4,2320,2,315,15.71,7784735,5965995,10873743,7784735,15.71,130.49,71.59,71.59,18082168252,71.68,71.68,18082168252 +이엠앤아이,083470,5,1093,2,125,12.91,14060018,1980993,21340329,14060018,12.91,709.75,65.88,65.88,16156544736,69.27,69.27,16156544736 +TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,3761256,8120534,6500000,3761256,2.71,46.32,57.87,57.87,38306896024,57.67,57.67,38306896024 +비츠로시스,054220,7,428,2,71,19.89,29186296,351338,59953081,29186296,19.89,8307.18,48.68,48.68,13029634954,50.78,50.78,13029634954 +코아스,071950,8,12070,2,800,7.10,1316375,173575,3290720,1316375,7.10,758.39,40.00,40.00,17245296275,43.42,43.42,17245296275 +SOL 한국원자력SMR,0092B0,9,10195,2,215,2.15,559711,851495,1550000,559711,2.15,65.73,36.11,36.11,5685651337,35.98,35.98,5685651337 +코닉오토메이션,391710,10,1914,2,427,28.72,14788395,22328,42065086,14788395,28.72,9999.99,35.16,35.16,26698544561,33.16,33.16,26698544561 +PS일렉트로닉스,332570,11,4415,2,355,8.74,14616305,5033470,43199758,14616305,8.74,290.38,33.83,33.83,64507458173,33.82,33.82,64507458173 +HANARO 유럽방산,0082F0,12,9965,2,55,0.55,263227,194638,900000,263227,0.55,135.24,29.25,29.25,2614429676,29.15,29.15,2614429676 +TIGER 200 헬스케어,227540,13,19530,2,95,0.49,842246,59507,2900000,842246,0.49,1415.37,29.04,29.04,16469118699,29.08,29.08,16469118699 +KODEX 코스닥150선물인버스,251340,14,3430,5,-80,-2.28,19153202,25388556,70100000,19153202,-2.28,75.44,27.32,27.32,65922217278,27.42,27.42,65922217278 +탑코미디어,134580,15,2795,2,110,4.10,13460445,1826627,49294149,13460445,4.10,736.90,27.31,27.31,39341308006,28.55,28.55,39341308006 +삼화네트웍스,046390,16,1622,5,-16,-0.98,10741691,13474927,43172933,10741691,-0.98,79.72,24.88,24.88,18088565238,25.83,25.83,18088565238 +인스웨이브,450520,17,3985,2,135,3.51,3607375,546016,14704578,3607375,3.51,660.67,24.53,24.53,15165652245,25.88,25.88,15165652245 +KODEX 200선물인버스2X,252670,18,1295,5,-26,-1.97,287542463,325873152,1190300000,287542463,-1.97,88.24,24.16,24.16,373843160350,24.25,24.25,373843160350 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7345,5,-155,-2.07,710870,676580,3000000,710870,-2.07,105.07,23.70,23.70,5246742600,23.81,23.81,5246742600 +iMBC,052220,20,4090,5,-45,-1.09,5265152,37430448,23000000,5265152,-1.09,14.07,22.89,22.89,21785285288,23.16,23.16,21785285288 +로보티즈,108490,21,103300,2,18900,22.39,3018791,892556,13220560,3018791,22.39,338.22,22.83,22.83,292706425550,21.43,21.43,292706425550 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10065,2,20,0.20,338082,330375,1500000,338082,0.20,102.33,22.54,22.54,3401612476,22.53,22.53,3401612476 +애드포러스,397810,23,13480,5,-450,-3.23,1087725,14860389,5144190,1087725,-3.23,7.32,21.14,21.14,14896156535,21.48,21.48,14896156535 +미투온,201490,24,6040,2,270,4.68,6191220,4050046,30390092,6191220,4.68,152.87,20.37,20.37,38128157890,20.77,20.77,38128157890 +그린리소스,402490,25,10980,2,920,9.15,1675846,3516527,8279444,1675846,9.15,47.66,20.24,20.24,19127132985,21.04,21.04,19127132985 +한라캐스트,125490,26,5130,5,-90,-1.72,7363459,5935302,36502352,7363459,-1.72,124.06,20.17,20.17,38879709210,20.76,20.76,38879709210 +스튜디오삼익,415380,27,12900,2,2400,22.86,776973,77783,4054630,776973,22.86,998.90,19.16,19.16,9667649195,18.48,18.48,9667649195 +지투지바이오,456160,28,138500,1,31900,29.92,985124,330616,5365694,985124,29.92,297.97,18.36,18.36,122691482750,16.51,16.51,122691482750 +케이씨티,089150,29,4055,2,110,2.79,3127246,12825305,17150000,3127246,2.79,24.38,18.23,18.23,12697816067,18.26,18.26,12697816067 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4960,5,-215,-4.15,512688,28443,3000000,512688,-4.15,1802.51,17.09,17.09,2540489830,17.07,17.07,2540489830 diff --git a/top30/20250825/top30-avtr-20250825-141001.csv b/top30/20250825/top30-avtr-20250825-141001.csv new file mode 100644 index 000000000000..db9613486601 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11860,5,-3140,-20.93,13907771,0,11038777,13907771,-20.93,0.00,125.99,125.99,169986326945,129.84,129.84,169986326945 +아이비젼웍스,469750,2,1460,2,158,12.14,38827990,17498756,33936481,38827990,12.14,221.89,114.41,114.41,57318823783,115.69,115.69,57318823783 +KD,044180,3,680,2,114,20.14,26884896,3574524,26717799,26884896,20.14,752.13,100.63,100.63,18333228983,100.91,100.91,18333228983 +아센디오,012170,4,2290,2,285,14.21,7894676,5965995,10873743,7894676,14.21,132.33,72.60,72.60,18334579012,73.63,73.63,18334579012 +이엠앤아이,083470,5,1089,2,121,12.50,14238019,1980993,21340329,14238019,12.50,718.73,66.72,66.72,16349507465,70.35,70.35,16349507465 +TIGER 코리아원자력,0091P0,6,10230,2,280,2.81,3840622,8120534,6500000,3840622,2.81,47.30,59.09,59.09,39118245800,58.83,58.83,39118245800 +비츠로시스,054220,7,433,2,76,21.29,30066798,351338,59953081,30066798,21.29,8557.80,50.15,50.15,13408254071,51.65,51.65,13408254071 +코아스,071950,8,11880,2,610,5.41,1332893,173575,3290720,1332893,5.41,767.91,40.50,40.50,17442271035,44.62,44.62,17442271035 +SOL 한국원자력SMR,0092B0,9,10195,2,215,2.15,581552,851495,1550000,581552,2.15,68.30,37.52,37.52,5908320872,37.39,37.39,5908320872 +코닉오토메이션,391710,10,1910,2,423,28.45,15151396,22328,42065086,15151396,28.45,9999.99,36.02,36.02,27392442436,34.09,34.09,27392442436 +PS일렉트로닉스,332570,11,4410,2,350,8.62,14720540,5033470,43199758,14720540,8.62,292.45,34.08,34.08,64968173068,34.10,34.10,64968173068 +TIGER 200 헬스케어,227540,12,19527,2,92,0.47,862373,59507,2900000,862373,0.47,1449.20,29.74,29.74,16862198385,29.78,29.78,16862198385 +스튜디오삼익,415380,13,11730,2,1230,11.71,1202336,77783,4054630,1202336,11.71,1545.76,29.65,29.65,14877881835,31.28,31.28,14877881835 +HANARO 유럽방산,0082F0,14,9950,2,40,0.40,264137,194638,900000,264137,0.40,135.71,29.35,29.35,2623487066,29.30,29.30,2623487066 +탑코미디어,134580,15,2805,2,120,4.47,13518499,1826627,49294149,13518499,4.47,740.08,27.42,27.42,39503700561,28.57,28.57,39503700561 +KODEX 코스닥150선물인버스,251340,16,3425,5,-85,-2.42,19170384,25388556,70100000,19170384,-2.42,75.51,27.35,27.35,65981093159,27.48,27.48,65981093159 +삼화네트웍스,046390,17,1612,5,-26,-1.59,10820079,13474927,43172933,10820079,-1.59,80.30,25.06,25.06,18215417276,26.17,26.17,18215417276 +인스웨이브,450520,18,4020,2,170,4.42,3627338,546016,14704578,3627338,4.42,664.33,24.67,24.67,15245656415,25.79,25.79,15245656415 +KODEX 200선물인버스2X,252670,19,1293,5,-28,-2.12,288551700,325873152,1190300000,288551700,-2.12,88.55,24.24,24.24,375148802538,24.38,24.38,375148802538 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7345,5,-155,-2.07,710871,676580,3000000,710871,-2.07,105.07,23.70,23.70,5246749945,23.81,23.81,5246749945 +로보티즈,108490,21,104200,2,19800,23.46,3079036,892556,13220560,3079036,23.46,344.97,23.29,23.29,298955589750,21.70,21.70,298955589750 +iMBC,052220,22,4085,5,-50,-1.21,5323265,37430448,23000000,5323265,-1.21,14.22,23.14,23.14,22022045598,23.44,23.44,22022045598 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10065,2,20,0.20,338139,330375,1500000,338139,0.20,102.35,22.54,22.54,3402186181,22.53,22.53,3402186181 +애드포러스,397810,24,13480,5,-450,-3.23,1095908,14860389,5144190,1095908,-3.23,7.37,21.30,21.30,15006301835,21.64,21.64,15006301835 +그린리소스,402490,25,11020,2,960,9.54,1711594,3516527,8279444,1711594,9.54,48.67,20.67,20.67,19520517635,21.39,21.39,19520517635 +미투온,201490,26,6020,2,250,4.33,6274179,4050046,30390092,6274179,4.33,154.92,20.65,20.65,38626201635,21.11,21.11,38626201635 +한라캐스트,125490,27,5130,5,-90,-1.72,7405086,5935302,36502352,7405086,-1.72,124.76,20.29,20.29,39093127630,20.88,20.88,39093127630 +지투지바이오,456160,28,138500,1,31900,29.92,986042,330616,5365694,986042,29.92,298.24,18.38,18.38,122818625750,16.53,16.53,122818625750 +케이씨티,089150,29,4045,2,100,2.53,3141838,12825305,17150000,3141838,2.53,24.50,18.32,18.32,12756762212,18.39,18.39,12756762212 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4950,5,-225,-4.35,534649,28443,3000000,534649,-4.35,1879.72,17.82,17.82,2649196780,17.84,17.84,2649196780 diff --git a/top30/20250825/top30-avtr-20250825-142001.csv b/top30/20250825/top30-avtr-20250825-142001.csv new file mode 100644 index 000000000000..73bb8740adf7 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11810,5,-3190,-21.27,13959598,0,11038777,13959598,-21.27,0.00,126.46,126.46,170598827170,130.86,130.86,170598827170 +아이비젼웍스,469750,2,1461,2,159,12.21,39123851,17498756,33936481,39123851,12.21,223.58,115.29,115.29,57750549336,116.48,116.48,57750549336 +KD,044180,3,694,2,128,22.61,27387889,3574524,26717799,27387889,22.61,766.20,102.51,102.51,18679698178,100.74,100.74,18679698178 +아센디오,012170,4,2250,2,245,12.22,7979992,5965995,10873743,7979992,12.22,133.76,73.39,73.39,18527913421,75.73,75.73,18527913421 +이엠앤아이,083470,5,1143,2,175,18.08,14753357,1980993,21340329,14753357,18.08,744.75,69.13,69.13,16930921593,69.41,69.41,16930921593 +TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,4009390,8120534,6500000,4009390,2.66,49.37,61.68,61.68,40843449746,61.51,61.51,40843449746 +비츠로시스,054220,7,431,2,74,20.73,30664335,351338,59953081,30664335,20.73,8727.87,51.15,51.15,13667925549,52.89,52.89,13667925549 +코아스,071950,8,11800,2,530,4.70,1339606,173575,3290720,1339606,4.70,771.77,40.71,40.71,17521612415,45.12,45.12,17521612415 +SOL 한국원자력SMR,0092B0,9,10180,2,200,2.00,599401,851495,1550000,599401,2.00,70.39,38.67,38.67,6090123129,38.60,38.60,6090123129 +코닉오토메이션,391710,10,1893,2,406,27.30,15441033,22328,42065086,15441033,27.30,9999.99,36.71,36.71,27942104126,35.09,35.09,27942104126 +스튜디오삼익,415380,11,11670,2,1170,11.14,1453889,77783,4054630,1453889,11.14,1869.16,35.86,35.86,17868198930,37.76,37.76,17868198930 +PS일렉트로닉스,332570,12,4395,2,335,8.25,14801352,5033470,43199758,14801352,8.25,294.06,34.26,34.26,65323752987,34.41,34.41,65323752987 +TIGER 200 헬스케어,227540,13,19525,2,90,0.46,863469,59507,2900000,863469,0.46,1451.04,29.77,29.77,16883597020,29.82,29.82,16883597020 +HANARO 유럽방산,0082F0,14,9960,2,50,0.50,265120,194638,900000,265120,0.50,136.21,29.46,29.46,2633277496,29.38,29.38,2633277496 +탑코미디어,134580,15,2785,2,100,3.72,13588173,1826627,49294149,13588173,3.72,743.89,27.57,27.57,39698895826,28.92,28.92,39698895826 +KODEX 코스닥150선물인버스,251340,16,3430,5,-80,-2.28,19180226,25388556,70100000,19180226,-2.28,75.55,27.36,27.36,66014821864,27.46,27.46,66014821864 +케이지에이,455180,17,6170,2,1000,19.34,3200666,61538,12094172,3200666,19.34,5201.12,26.46,26.46,18948106350,25.39,25.39,18948106350 +삼화네트웍스,046390,18,1602,5,-36,-2.20,10968641,13474927,43172933,10968641,-2.20,81.40,25.41,25.41,18454375074,26.68,26.68,18454375074 +인스웨이브,450520,19,4005,2,155,4.03,3636008,546016,14704578,3636008,4.03,665.92,24.73,24.73,15280424480,25.95,25.95,15280424480 +KODEX 200선물인버스2X,252670,20,1295,5,-26,-1.97,291843546,325873152,1190300000,291843546,-1.97,89.56,24.52,24.52,379410826442,24.61,24.61,379410826442 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7350,5,-150,-2.00,718105,676580,3000000,718105,-2.00,106.14,23.94,23.94,5299914610,24.04,24.04,5299914610 +로보티즈,108490,22,103100,2,18700,22.16,3160637,892556,13220560,3160637,22.16,354.11,23.91,23.91,307396456550,22.55,22.55,307396456550 +iMBC,052220,23,4075,5,-60,-1.45,5345644,37430448,23000000,5345644,-1.45,14.28,23.24,23.24,22113213868,23.59,23.59,22113213868 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10065,2,20,0.20,338259,330375,1500000,338259,0.20,102.39,22.55,22.55,3403393981,22.54,22.54,3403393981 +애드포러스,397810,25,13460,5,-470,-3.37,1102339,14860389,5144190,1102339,-3.37,7.42,21.43,21.43,15092923285,21.80,21.80,15092923285 +그린리소스,402490,26,10960,2,900,8.95,1723615,3516527,8279444,1723615,8.95,49.01,20.82,20.82,19652628395,21.66,21.66,19652628395 +미투온,201490,27,6040,2,270,4.68,6302480,4050046,30390092,6302480,4.68,155.62,20.74,20.74,38796719625,21.14,21.14,38796719625 +한라캐스트,125490,28,5120,5,-100,-1.92,7428912,5935302,36502352,7428912,-1.92,125.16,20.35,20.35,39215309115,20.98,20.98,39215309115 +TIGER 차이나휴머노이드로봇,0053L0,29,11185,2,40,0.36,954708,450217,5000000,954708,0.36,212.06,19.09,19.09,10763899106,19.25,19.25,10763899106 +케이씨티,089150,30,4025,2,80,2.03,3170739,12825305,17150000,3170739,2.03,24.72,18.49,18.49,12873420224,18.65,18.65,12873420224 diff --git a/top30/20250825/top30-avtr-20250825-143001.csv b/top30/20250825/top30-avtr-20250825-143001.csv new file mode 100644 index 000000000000..32087848d6a1 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11680,5,-3320,-22.13,14107550,0,11038777,14107550,-22.13,0.00,127.80,127.80,172337120295,133.66,133.66,172337120295 +아이비젼웍스,469750,2,1449,2,147,11.29,39465311,17498756,33936481,39465311,11.29,225.53,116.29,116.29,58247256981,118.45,118.45,58247256981 +KD,044180,3,686,2,120,21.20,27749818,3574524,26717799,27749818,21.20,776.32,103.86,103.86,18927984837,103.27,103.27,18927984837 +아센디오,012170,4,2290,2,285,14.21,8055826,5965995,10873743,8055826,14.21,135.03,74.09,74.09,18701784207,75.10,75.10,18701784207 +이엠앤아이,083470,5,1092,2,124,12.81,15238740,1980993,21340329,15238740,12.81,769.25,71.41,71.41,17472124241,74.98,74.98,17472124241 +TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,4220709,8120534,6500000,4220709,2.71,51.98,64.93,64.93,43003069340,64.73,64.73,43003069340 +비츠로시스,054220,7,438,2,81,22.69,31469455,351338,59953081,31469455,22.69,8957.03,52.49,52.49,14020447125,53.39,53.39,14020447125 +코아스,071950,8,11570,2,300,2.66,1356125,173575,3290720,1356125,2.66,781.29,41.21,41.21,17714754825,46.53,46.53,17714754825 +스튜디오삼익,415380,9,11260,2,760,7.24,1650392,77783,4054630,1650392,7.24,2121.79,40.70,40.70,20123576735,44.08,44.08,20123576735 +SOL 한국원자력SMR,0092B0,10,10185,2,205,2.05,603306,851495,1550000,603306,2.05,70.85,38.92,38.92,6129900229,38.83,38.83,6129900229 +코닉오토메이션,391710,11,1927,2,440,29.59,15936963,22328,42065086,15936963,29.59,9999.99,37.89,37.89,28890181584,35.64,35.64,28890181584 +케이지에이,455180,12,6090,2,920,17.79,4267403,61538,12094172,4267403,17.79,6934.58,35.28,35.28,25354631230,34.42,34.42,25354631230 +PS일렉트로닉스,332570,13,4380,2,320,7.88,14872678,5033470,43199758,14872678,7.88,295.48,34.43,34.43,65636384109,34.69,34.69,65636384109 +TIGER 200 헬스케어,227540,14,19515,2,80,0.41,864435,59507,2900000,864435,0.41,1452.66,29.81,29.81,16902448600,29.87,29.87,16902448600 +HANARO 유럽방산,0082F0,15,9970,2,60,0.61,267065,194638,900000,267065,0.61,137.21,29.67,29.67,2652643926,29.56,29.56,2652643926 +탑코미디어,134580,16,2750,2,65,2.42,13720988,1826627,49294149,13720988,2.42,751.17,27.83,27.83,40066001646,29.56,29.56,40066001646 +KODEX 코스닥150선물인버스,251340,17,3435,5,-75,-2.14,19360871,25388556,70100000,19360871,-2.14,76.26,27.62,27.62,66634429954,27.67,27.67,66634429954 +삼화네트웍스,046390,18,1611,5,-27,-1.65,11046114,13474927,43172933,11046114,-1.65,81.98,25.59,25.59,18578988603,26.71,26.71,18578988603 +인스웨이브,450520,19,4020,2,170,4.42,3650839,546016,14704578,3650839,4.42,668.63,24.83,24.83,15340082010,25.95,25.95,15340082010 +KODEX 200선물인버스2X,252670,20,1296,5,-25,-1.89,295443408,325873152,1190300000,295443408,-1.89,90.66,24.82,24.82,384075094331,24.90,24.90,384075094331 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7355,5,-145,-1.93,729038,676580,3000000,729038,-1.93,107.75,24.30,24.30,5380299375,24.38,24.38,5380299375 +로보티즈,108490,22,102100,2,17700,20.97,3206244,892556,13220560,3206244,20.97,359.22,24.25,24.25,312077660400,23.12,23.12,312077660400 +iMBC,052220,23,4075,5,-60,-1.45,5378191,37430448,23000000,5378191,-1.45,14.37,23.38,23.38,22245789100,23.74,23.74,22245789100 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10065,2,20,0.20,338437,330375,1500000,338437,0.20,102.44,22.56,22.56,3405185551,22.55,22.55,3405185551 +애드포러스,397810,25,13490,5,-440,-3.16,1111090,14860389,5144190,1111090,-3.16,7.48,21.60,21.60,15210908385,21.92,21.92,15210908385 +그린리소스,402490,26,10970,2,910,9.05,1738784,3516527,8279444,1738784,9.05,49.45,21.00,21.00,19819576135,21.82,21.82,19819576135 +미투온,201490,27,6000,2,230,3.99,6348593,4050046,30390092,6348593,3.99,156.75,20.89,20.89,39073773185,21.43,21.43,39073773185 +TIGER 차이나휴머노이드로봇,0053L0,28,11170,2,25,0.22,1033476,450217,5000000,1033476,0.22,229.55,20.67,20.67,11644510481,20.85,20.85,11644510481 +한라캐스트,125490,29,5120,5,-100,-1.92,7456603,5935302,36502352,7456603,-1.92,125.63,20.43,20.43,39357069325,21.06,21.06,39357069325 +케이씨티,089150,30,4000,2,55,1.39,3232492,12825305,17150000,3232492,1.39,25.20,18.85,18.85,13120545429,19.13,19.13,13120545429 diff --git a/top30/20250825/top30-avtr-20250825-144001.csv b/top30/20250825/top30-avtr-20250825-144001.csv new file mode 100644 index 000000000000..df5267a1d501 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11710,5,-3290,-21.93,14317311,0,11038777,14317311,-21.93,0.00,129.70,129.70,174784245625,135.21,135.21,174784245625 +아이비젼웍스,469750,2,1438,2,136,10.45,39755066,17498756,33936481,39755066,10.45,227.19,117.15,117.15,58665693122,120.21,120.21,58665693122 +KD,044180,3,719,2,153,27.03,29097280,3574524,26717799,29097280,27.03,814.02,108.91,108.91,19875723979,103.46,103.46,19875723979 +아센디오,012170,4,2260,2,255,12.72,8109850,5965995,10873743,8109850,12.72,135.93,74.58,74.58,18824168562,76.60,76.60,18824168562 +이엠앤아이,083470,5,1089,2,121,12.50,15386366,1980993,21340329,15386366,12.50,776.70,72.10,72.10,17633773135,75.88,75.88,17633773135 +TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,4289145,8120534,6500000,4289145,2.66,52.82,65.99,65.99,43702216997,65.82,65.82,43702216997 +비츠로시스,054220,7,458,2,101,28.29,36726295,351338,59953081,36726295,28.29,9999.99,61.26,61.26,16431263879,59.84,59.84,16431263879 +케이지에이,455180,8,5970,2,800,15.47,5447000,61538,12094172,5447000,15.47,8851.44,45.04,45.04,32550501135,45.08,45.08,32550501135 +스튜디오삼익,415380,9,11200,2,700,6.67,1735255,77783,4054630,1735255,6.67,2230.89,42.80,42.80,21077793735,46.41,46.41,21077793735 +코아스,071950,10,11310,2,40,0.35,1379843,173575,3290720,1379843,0.35,794.95,41.93,41.93,17984717880,48.32,48.32,17984717880 +SOL 한국원자력SMR,0092B0,11,10185,2,205,2.05,603997,851495,1550000,603997,2.05,70.93,38.97,38.97,6136937944,38.87,38.87,6136937944 +코닉오토메이션,391710,12,1933,1,446,29.99,16337079,22328,42065086,16337079,29.99,9999.99,38.84,38.84,29662808088,36.48,36.48,29662808088 +PS일렉트로닉스,332570,13,4365,2,305,7.51,14962647,5033470,43199758,14962647,7.51,297.26,34.64,34.64,66029566707,35.02,35.02,66029566707 +TIGER 200 헬스케어,227540,14,19510,2,75,0.39,898855,59507,2900000,898855,0.39,1510.50,30.99,30.99,17574101745,31.06,31.06,17574101745 +HANARO 유럽방산,0082F0,15,9970,2,60,0.61,267170,194638,900000,267170,0.61,137.27,29.69,29.69,2653690776,29.57,29.57,2653690776 +KODEX 코스닥150선물인버스,251340,16,3435,5,-75,-2.14,20185014,25388556,70100000,20185014,-2.14,79.50,28.79,28.79,69465353708,28.85,28.85,69465353708 +탑코미디어,134580,17,2750,2,65,2.42,13778706,1826627,49294149,13778706,2.42,754.33,27.95,27.95,40224882733,29.67,29.67,40224882733 +삼화네트웍스,046390,18,1610,5,-28,-1.71,11074308,13474927,43172933,11074308,-1.71,82.18,25.65,25.65,18624394838,26.79,26.79,18624394838 +KODEX 200선물인버스2X,252670,19,1297,5,-24,-1.82,300453720,325873152,1190300000,300453720,-1.82,92.20,25.24,25.24,390570568214,25.30,25.30,390570568214 +인스웨이브,450520,20,4025,2,175,4.55,3660935,546016,14704578,3660935,4.55,670.48,24.90,24.90,15380622580,25.99,25.99,15380622580 +로보티즈,108490,21,101900,2,17500,20.73,3271675,892556,13220560,3271675,20.73,366.55,24.75,24.75,318744991250,23.66,23.66,318744991250 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7365,5,-135,-1.80,734586,676580,3000000,734586,-1.80,108.57,24.49,24.49,5421133180,24.54,24.54,5421133180 +iMBC,052220,23,4060,5,-75,-1.81,5435675,37430448,23000000,5435675,-1.81,14.52,23.63,23.63,22479285615,24.07,24.07,22479285615 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10065,2,20,0.20,338440,330375,1500000,338440,0.20,102.44,22.56,22.56,3405215746,22.55,22.55,3405215746 +TIGER 차이나휴머노이드로봇,0053L0,25,11160,2,15,0.13,1097489,450217,5000000,1097489,0.13,243.77,21.95,21.95,12360255696,22.15,22.15,12360255696 +애드포러스,397810,26,13490,5,-440,-3.16,1119161,14860389,5144190,1119161,-3.16,7.53,21.76,21.76,15319623335,22.08,22.08,15319623335 +그린리소스,402490,27,10820,2,760,7.55,1759639,3516527,8279444,1759639,7.55,50.04,21.25,21.25,20046136055,22.38,22.38,20046136055 +미투온,201490,28,6000,2,230,3.99,6374371,4050046,30390092,6374371,3.99,157.39,20.98,20.98,39228374155,21.51,21.51,39228374155 +한라캐스트,125490,29,5090,5,-130,-2.49,7518923,5935302,36502352,7518923,-2.49,126.68,20.60,20.60,39674943605,21.35,21.35,39674943605 +케이씨티,089150,30,3990,2,45,1.14,3274159,12825305,17150000,3274159,1.14,25.53,19.09,19.09,13286924836,19.42,19.42,13286924836 diff --git a/top30/20250825/top30-avtr-20250825-145001.csv b/top30/20250825/top30-avtr-20250825-145001.csv new file mode 100644 index 000000000000..625a62623749 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11590,5,-3410,-22.73,14442622,0,11038777,14442622,-22.73,0.00,130.84,130.84,176241015500,137.75,137.75,176241015500 +아이비젼웍스,469750,2,1442,2,140,10.75,39968155,17498756,33936481,39968155,10.75,228.41,117.77,117.77,58972756680,120.51,120.51,58972756680 +KD,044180,3,716,2,150,26.50,30649680,3574524,26717799,30649680,26.50,857.45,114.72,114.72,20990341585,109.73,109.73,20990341585 +아센디오,012170,4,2410,2,405,20.20,8407825,5965995,10873743,8407825,20.20,140.93,77.32,77.32,19527326779,74.52,74.52,19527326779 +이엠앤아이,083470,5,1086,2,118,12.19,15534831,1980993,21340329,15534831,12.19,784.19,72.80,72.80,17794566865,76.78,76.78,17794566865 +TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,4357706,8120534,6500000,4357706,2.66,53.66,67.04,67.04,44402221226,66.87,66.87,44402221226 +비츠로시스,054220,7,455,2,98,27.45,39906210,351338,59953081,39906210,27.45,9999.99,66.56,66.56,17889733827,65.58,65.58,17889733827 +케이지에이,455180,8,5980,2,810,15.67,6158160,61538,12094172,6158160,15.67,9999.99,50.92,50.92,36838581825,50.94,50.94,36838581825 +스튜디오삼익,415380,9,11120,2,620,5.90,1849301,77783,4054630,1849301,5.90,2377.51,45.61,45.61,22340227455,49.55,49.55,22340227455 +코아스,071950,10,11170,5,-100,-0.89,1413598,173575,3290720,1413598,-0.89,814.40,42.96,42.96,18360424910,49.95,49.95,18360424910 +SOL 한국원자력SMR,0092B0,11,10170,2,190,1.90,609252,851495,1550000,609252,1.90,71.55,39.31,39.31,6190420778,39.27,39.27,6190420778 +코닉오토메이션,391710,12,1933,1,446,29.99,16363872,22328,42065086,16363872,29.99,9999.99,38.90,38.90,29714598957,36.54,36.54,29714598957 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15033938,5033470,43199758,15033938,7.88,298.68,34.80,34.80,66341326996,35.06,35.06,66341326996 +TIGER 200 헬스케어,227540,14,19500,2,65,0.33,899387,59507,2900000,899387,0.33,1511.40,31.01,31.01,17584475755,31.10,31.10,17584475755 +HANARO 유럽방산,0082F0,15,9970,2,60,0.61,267181,194638,900000,267181,0.61,137.27,29.69,29.69,2653800446,29.58,29.58,2653800446 +KODEX 코스닥150선물인버스,251340,16,3432,5,-78,-2.22,20481138,25388556,70100000,20481138,-2.22,80.67,29.22,29.22,70482488895,29.30,29.30,70482488895 +탑코미디어,134580,17,2765,2,80,2.98,13806643,1826627,49294149,13806643,2.98,755.85,28.01,28.01,40302147580,29.57,29.57,40302147580 +삼화네트웍스,046390,18,1610,5,-28,-1.71,11103633,13474927,43172933,11103633,-1.71,82.40,25.72,25.72,18671594828,26.86,26.86,18671594828 +KODEX 200선물인버스2X,252670,19,1297,5,-24,-1.82,302762866,325873152,1190300000,302762866,-1.82,92.91,25.44,25.44,393563730592,25.49,25.49,393563730592 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7360,5,-140,-1.87,755972,676580,3000000,755972,-1.87,111.73,25.20,25.20,5578484025,25.26,25.26,5578484025 +로보티즈,108490,21,101900,2,17500,20.73,3315673,892556,13220560,3315673,20.73,371.48,25.08,25.08,323225448700,23.99,23.99,323225448700 +인스웨이브,450520,22,4025,2,175,4.55,3686371,546016,14704578,3686371,4.55,675.14,25.07,25.07,15483282565,26.16,26.16,15483282565 +TIGER 차이나휴머노이드로봇,0053L0,23,11185,2,40,0.36,1193232,450217,5000000,1193232,0.36,265.03,23.86,23.86,13429438781,24.01,24.01,13429438781 +iMBC,052220,24,4065,5,-70,-1.69,5461633,37430448,23000000,5461633,-1.69,14.59,23.75,23.75,22584718705,24.16,24.16,22584718705 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10060,2,15,0.15,340186,330375,1500000,340186,0.15,102.97,22.68,22.68,3422780506,22.68,22.68,3422780506 +애드포러스,397810,26,13420,5,-510,-3.66,1138350,14860389,5144190,1138350,-3.66,7.66,22.13,22.13,15577698640,22.56,22.56,15577698640 +그린리소스,402490,27,10840,2,780,7.75,1782775,3516527,8279444,1782775,7.75,50.70,21.53,21.53,20298568305,22.62,22.62,20298568305 +미투온,201490,28,5990,2,220,3.81,6423729,4050046,30390092,6423729,3.81,158.61,21.14,21.14,39523733815,21.71,21.71,39523733815 +한라캐스트,125490,29,5100,5,-120,-2.30,7552392,5935302,36502352,7552392,-2.30,127.25,20.69,20.69,39845428025,21.40,21.40,39845428025 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4975,5,-200,-3.86,588554,28443,3000000,588554,-3.86,2069.24,19.62,19.62,2917005905,19.54,19.54,2917005905 diff --git a/top30/20250825/top30-avtr-20250825-150001.csv b/top30/20250825/top30-avtr-20250825-150001.csv new file mode 100644 index 000000000000..e7f7e36b2f02 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11540,5,-3460,-23.07,14647467,0,11038777,14647467,-23.07,0.00,132.69,132.69,178601515340,140.20,140.20,178601515340 +아이비젼웍스,469750,2,1438,2,136,10.45,40184542,17498756,33936481,40184542,10.45,229.64,118.41,118.41,59285134293,121.48,121.48,59285134293 +KD,044180,3,705,2,139,24.56,31315057,3574524,26717799,31315057,24.56,876.06,117.21,117.21,21460611187,113.93,113.93,21460611187 +아센디오,012170,4,2390,2,385,19.20,9297196,5965995,10873743,9297196,19.20,155.84,85.50,85.50,21686638494,83.45,83.45,21686638494 +이엠앤아이,083470,5,1098,2,130,13.43,15626750,1980993,21340329,15626750,13.43,788.83,73.23,73.23,17894478605,76.37,76.37,17894478605 +비츠로시스,054220,6,462,2,105,29.41,42646146,351338,59953081,42646146,29.41,9999.99,71.13,71.13,19157623861,69.17,69.17,19157623861 +TIGER 코리아원자력,0091P0,7,10195,2,245,2.46,4441746,8120534,6500000,4441746,2.46,54.70,68.33,68.33,45259839459,68.30,68.30,45259839459 +케이지에이,455180,8,5990,2,820,15.86,7075536,61538,12094172,7075536,15.86,9999.99,58.50,58.50,42351811195,58.46,58.46,42351811195 +스튜디오삼익,415380,9,11140,2,640,6.10,1895405,77783,4054630,1895405,6.10,2436.79,46.75,46.75,22854371115,50.60,50.60,22854371115 +코아스,071950,10,11370,2,100,0.89,1428810,173575,3290720,1428810,0.89,823.17,43.42,43.42,18532636650,49.53,49.53,18532636650 +SOL 한국원자력SMR,0092B0,11,10155,2,175,1.75,644365,851495,1550000,644365,1.75,75.67,41.57,41.57,6547203543,41.60,41.60,6547203543 +코닉오토메이션,391710,12,1933,1,446,29.99,16376300,22328,42065086,16376300,29.99,9999.99,38.93,38.93,29738622281,36.57,36.57,29738622281 +PS일렉트로닉스,332570,13,4375,2,315,7.76,15092632,5033470,43199758,15092632,7.76,299.85,34.94,34.94,66597963881,35.24,35.24,66597963881 +TIGER 200 헬스케어,227540,14,19510,2,75,0.39,904445,59507,2900000,904445,0.39,1519.90,31.19,31.19,17683171995,31.25,31.25,17683171995 +HANARO 유럽방산,0082F0,15,9960,2,50,0.50,267230,194638,900000,267230,0.50,137.30,29.69,29.69,2654288486,29.61,29.61,2654288486 +KODEX 코스닥150선물인버스,251340,16,3430,5,-80,-2.28,20606262,25388556,70100000,20606262,-2.28,81.16,29.40,29.40,70911711390,29.49,29.49,70911711390 +탑코미디어,134580,17,2760,2,75,2.79,13843901,1826627,49294149,13843901,2.79,757.89,28.08,28.08,40405271470,29.70,29.70,40405271470 +삼화네트웍스,046390,18,1609,5,-29,-1.77,11175901,13474927,43172933,11175901,-1.77,82.94,25.89,25.89,18787855394,27.05,27.05,18787855394 +KODEX 200선물인버스2X,252670,19,1294,5,-27,-2.04,306465196,325873152,1190300000,306465196,-2.04,94.04,25.75,25.75,398361518358,25.86,25.86,398361518358 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7350,5,-150,-2.00,767901,676580,3000000,767901,-2.00,113.50,25.60,25.60,5666245280,25.70,25.70,5666245280 +TIGER 차이나휴머노이드로봇,0053L0,21,11195,2,50,0.45,1265224,450217,5000000,1265224,0.45,281.03,25.30,25.30,14235730381,25.43,25.43,14235730381 +로보티즈,108490,22,102100,2,17700,20.97,3336742,892556,13220560,3336742,20.97,373.84,25.24,25.24,325373446450,24.10,24.10,325373446450 +인스웨이브,450520,23,4040,2,190,4.94,3695306,546016,14704578,3695306,4.94,676.78,25.13,25.13,15519341910,26.12,26.12,15519341910 +iMBC,052220,24,4100,5,-35,-0.85,5553498,37430448,23000000,5553498,-0.85,14.84,24.15,24.15,22959951050,24.35,24.35,22959951050 +애드포러스,397810,25,13410,5,-520,-3.73,1166870,14860389,5144190,1166870,-3.73,7.85,22.68,22.68,15959303535,23.13,23.13,15959303535 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10055,2,10,0.10,340237,330375,1500000,340237,0.10,102.99,22.68,22.68,3423293561,22.70,22.70,3423293561 +디알젬,263690,27,7060,2,1550,28.13,2464983,32204,11325610,2464983,28.13,7654.28,21.76,21.76,16207826125,20.27,20.27,16207826125 +그린리소스,402490,28,10840,2,780,7.75,1795360,3516527,8279444,1795360,7.75,51.05,21.68,21.68,20435456975,22.77,22.77,20435456975 +미투온,201490,29,5990,2,220,3.81,6459833,4050046,30390092,6459833,3.81,159.50,21.26,21.26,39739730030,21.83,21.83,39739730030 +한라캐스트,125490,30,5090,5,-130,-2.49,7575715,5935302,36502352,7575715,-2.49,127.64,20.75,20.75,39964259605,21.51,21.51,39964259605 diff --git a/top30/20250825/top30-avtr-20250825-151001.csv b/top30/20250825/top30-avtr-20250825-151001.csv new file mode 100644 index 000000000000..0595ae98accc --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11560,5,-3440,-22.93,14814196,0,11038777,14814196,-22.93,0.00,134.20,134.20,180518816685,141.46,141.46,180518816685 +KD,044180,2,685,2,119,21.02,32596824,3574524,26717799,32596824,21.02,911.92,122.00,122.00,22337780839,122.05,122.05,22337780839 +아이비젼웍스,469750,3,1437,2,135,10.37,40580996,17498756,33936481,40580996,10.37,231.91,119.58,119.58,59852431347,122.73,122.73,59852431347 +아센디오,012170,4,2405,2,400,19.95,9766629,5965995,10873743,9766629,19.95,163.70,89.82,89.82,22804775877,87.20,87.20,22804775877 +비츠로시스,054220,5,464,1,107,29.97,44985610,351338,59953081,44985610,29.97,9999.99,75.03,75.03,20237720234,72.75,72.75,20237720234 +이엠앤아이,083470,6,1095,2,127,13.12,15729834,1980993,21340329,15729834,13.12,794.04,73.71,73.71,18006572832,77.06,77.06,18006572832 +TIGER 코리아원자력,0091P0,7,10207,2,257,2.58,4542419,8120534,6500000,4542419,2.58,55.94,69.88,69.88,46288391179,69.77,69.77,46288391179 +케이지에이,455180,8,5830,2,660,12.77,7477665,61538,12094172,7477665,12.77,9999.99,61.83,61.83,44713941465,63.42,63.42,44713941465 +스튜디오삼익,415380,9,11050,2,550,5.24,1932905,77783,4054630,1932905,5.24,2485.00,47.67,47.67,23269663285,51.94,51.94,23269663285 +코아스,071950,10,11130,5,-140,-1.24,1438831,173575,3290720,1438831,-1.24,828.94,43.72,43.72,18645660810,50.91,50.91,18645660810 +SOL 한국원자력SMR,0092B0,11,10180,2,200,2.00,654191,851495,1550000,654191,2.00,76.83,42.21,42.21,6647200548,42.13,42.13,6647200548 +코닉오토메이션,391710,12,1933,1,446,29.99,16380754,22328,42065086,16380754,29.99,9999.99,38.94,38.94,29747231863,36.58,36.58,29747231863 +PS일렉트로닉스,332570,13,4370,2,310,7.64,15183731,5033470,43199758,15183731,7.64,301.66,35.15,35.15,66996120054,35.49,35.49,66996120054 +TIGER 200 헬스케어,227540,14,19505,2,70,0.36,941128,59507,2900000,941128,0.36,1581.54,32.45,32.45,18398667850,32.53,32.53,18398667850 +KODEX 코스닥150선물인버스,251340,15,3435,5,-75,-2.14,21508020,25388556,70100000,21508020,-2.14,84.72,30.68,30.68,74009226355,30.74,30.74,74009226355 +HANARO 유럽방산,0082F0,16,9955,2,45,0.45,267257,194638,900000,267257,0.45,137.31,29.70,29.70,2654557271,29.63,29.63,2654557271 +탑코미디어,134580,17,2765,2,80,2.98,13882843,1826627,49294149,13882843,2.98,760.03,28.16,28.16,40512849336,29.72,29.72,40512849336 +디알젬,263690,18,6470,2,960,17.42,3020200,32204,11325610,3020200,17.42,9378.34,26.67,26.67,19923491950,27.19,27.19,19923491950 +TIGER 차이나휴머노이드로봇,0053L0,19,11175,2,30,0.27,1324400,450217,5000000,1324400,0.27,294.17,26.49,26.49,14897567056,26.66,26.66,14897567056 +삼화네트웍스,046390,20,1604,5,-34,-2.08,11282017,13474927,43172933,11282017,-2.08,83.73,26.13,26.13,18958221079,27.38,27.38,18958221079 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7335,5,-165,-2.20,783538,676580,3000000,783538,-2.20,115.81,26.12,26.12,5780961665,26.27,26.27,5780961665 +KODEX 200선물인버스2X,252670,22,1293,5,-28,-2.12,308832914,325873152,1190300000,308832914,-2.12,94.77,25.95,25.95,401424114282,26.08,26.08,401424114282 +로보티즈,108490,23,100400,2,16000,18.96,3428395,892556,13220560,3428395,18.96,384.11,25.93,25.93,334613434450,25.21,25.21,334613434450 +인스웨이브,450520,24,4050,2,200,5.19,3705825,546016,14704578,3705825,5.19,678.70,25.20,25.20,15561877050,26.13,26.13,15561877050 +iMBC,052220,25,4105,5,-30,-0.73,5716685,37430448,23000000,5716685,-0.73,15.27,24.86,24.86,23632765688,25.03,25.03,23632765688 +애드포러스,397810,26,13360,5,-570,-4.09,1188741,14860389,5144190,1188741,-4.09,8.00,23.11,23.11,16251735045,23.65,23.65,16251735045 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342881,330375,1500000,342881,0.15,103.79,22.86,22.86,3449891951,22.86,22.86,3449891951 +그린리소스,402490,28,10850,2,790,7.85,1801848,3516527,8279444,1801848,7.85,51.24,21.76,21.76,20505772615,22.83,22.83,20505772615 +이노룰스,296640,29,6110,2,70,1.16,1113452,53810,5178252,1113452,1.16,2069.23,21.50,21.50,7416380435,23.44,23.44,7416380435 +미투온,201490,30,6040,2,270,4.68,6515763,4050046,30390092,6515763,4.68,160.88,21.44,21.44,40075877485,21.83,21.83,40075877485 diff --git a/top30/20250825/top30-avtr-20250825-152001.csv b/top30/20250825/top30-avtr-20250825-152001.csv new file mode 100644 index 000000000000..f59dadb9d5bc --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740 +KD,044180,2,637,2,71,12.54,34193259,3574524,26717799,34193259,12.54,956.58,127.98,127.98,23363044140,137.27,137.27,23363044140 +아이비젼웍스,469750,3,1431,2,129,9.91,40893625,17498756,33936481,40893625,9.91,233.69,120.50,120.50,60300295045,124.17,124.17,60300295045 +아센디오,012170,4,2330,2,325,16.21,10429711,5965995,10873743,10429711,16.21,174.82,95.92,95.92,24403252514,96.32,96.32,24403252514 +비츠로시스,054220,5,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538 +이엠앤아이,083470,6,1090,2,122,12.60,15835037,1980993,21340329,15835037,12.60,799.35,74.20,74.20,18121654924,77.91,77.91,18121654924 +TIGER 코리아원자력,0091P0,7,10250,2,300,3.02,4626487,8120534,6500000,4626487,3.02,56.97,71.18,71.18,47147422445,70.77,70.77,47147422445 +케이지에이,455180,8,5790,2,620,11.99,7739527,61538,12094172,7739527,11.99,9999.99,63.99,63.99,46224156785,66.01,66.01,46224156785 +스튜디오삼익,415380,9,11100,2,600,5.71,1973181,77783,4054630,1973181,5.71,2536.78,48.66,48.66,23713331230,52.69,52.69,23713331230 +코아스,071950,10,10990,5,-280,-2.48,1455021,173575,3290720,1455021,-2.48,838.27,44.22,44.22,18824638285,52.05,52.05,18824638285 +SOL 한국원자력SMR,0092B0,11,10210,2,230,2.30,670710,851495,1550000,670710,2.30,78.77,43.27,43.27,6815452673,43.07,43.07,6815452673 +코닉오토메이션,391710,12,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805 +TIGER 200 헬스케어,227540,13,19505,2,70,0.36,1031131,59507,2900000,1031131,0.36,1732.79,35.56,35.56,20154176335,35.63,35.63,20154176335 +PS일렉트로닉스,332570,14,4375,2,315,7.76,15326513,5033470,43199758,15326513,7.76,304.49,35.48,35.48,67620965124,35.78,35.78,67620965124 +KODEX 코스닥150선물인버스,251340,15,3435,5,-75,-2.14,21887271,25388556,70100000,21887271,-2.14,86.21,31.22,31.22,75310372560,31.28,31.28,75310372560 +HANARO 유럽방산,0082F0,16,9945,2,35,0.35,267576,194638,900000,267576,0.35,137.47,29.73,29.73,2657731476,29.69,29.69,2657731476 +디알젬,263690,17,6430,2,920,16.70,3333040,32204,11325610,3333040,16.70,9999.99,29.43,29.43,21945123845,30.13,30.13,21945123845 +탑코미디어,134580,18,2775,2,90,3.35,13983665,1826627,49294149,13983665,3.35,765.55,28.37,28.37,40791008061,29.82,29.82,40791008061 +TIGER 차이나휴머노이드로봇,0053L0,19,11210,2,65,0.58,1381251,450217,5000000,1381251,0.58,306.80,27.63,27.63,15534172671,27.71,27.71,15534172671 +KODEX 200선물인버스2X,252670,20,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083 +삼화네트웍스,046390,21,1609,5,-29,-1.77,11430431,13474927,43172933,11430431,-1.77,84.83,26.48,26.48,19196054737,27.63,27.63,19196054737 +로보티즈,108490,22,100700,2,16300,19.31,3480029,892556,13220560,3480029,19.31,389.89,26.32,26.32,339813368450,25.52,25.52,339813368450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7335,5,-165,-2.20,786361,676580,3000000,786361,-2.20,116.23,26.21,26.21,5801682225,26.37,26.37,5801682225 +인스웨이브,450520,24,4035,2,185,4.81,3725977,546016,14704578,3725977,4.81,682.39,25.34,25.34,15643195477,26.37,26.37,15643195477 +iMBC,052220,25,4120,5,-15,-0.36,5794661,37430448,23000000,5794661,-0.36,15.48,25.19,25.19,23953725690,25.28,25.28,23953725690 +애드포러스,397810,26,13420,5,-510,-3.66,1210502,14860389,5144190,1210502,-3.66,8.15,23.53,23.53,16543352855,23.96,23.96,16543352855 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342897,330375,1500000,342897,0.15,103.79,22.86,22.86,3450052916,22.86,22.86,3450052916 +이노룰스,296640,28,6110,2,70,1.16,1140551,53810,5178252,1140551,1.16,2119.59,22.03,22.03,7582703705,23.97,23.97,7582703705 +그린리소스,402490,29,10790,2,730,7.26,1815305,3516527,8279444,1815305,7.26,51.62,21.93,21.93,20651474035,23.12,23.12,20651474035 +미투온,201490,30,6010,2,240,4.16,6643694,4050046,30390092,6643694,4.16,164.04,21.86,21.86,40846004035,22.36,22.36,40846004035 diff --git a/top30/20250825/top30-avtr-20250825-153001.csv b/top30/20250825/top30-avtr-20250825-153001.csv new file mode 100644 index 000000000000..f59dadb9d5bc --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740 +KD,044180,2,637,2,71,12.54,34193259,3574524,26717799,34193259,12.54,956.58,127.98,127.98,23363044140,137.27,137.27,23363044140 +아이비젼웍스,469750,3,1431,2,129,9.91,40893625,17498756,33936481,40893625,9.91,233.69,120.50,120.50,60300295045,124.17,124.17,60300295045 +아센디오,012170,4,2330,2,325,16.21,10429711,5965995,10873743,10429711,16.21,174.82,95.92,95.92,24403252514,96.32,96.32,24403252514 +비츠로시스,054220,5,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538 +이엠앤아이,083470,6,1090,2,122,12.60,15835037,1980993,21340329,15835037,12.60,799.35,74.20,74.20,18121654924,77.91,77.91,18121654924 +TIGER 코리아원자력,0091P0,7,10250,2,300,3.02,4626487,8120534,6500000,4626487,3.02,56.97,71.18,71.18,47147422445,70.77,70.77,47147422445 +케이지에이,455180,8,5790,2,620,11.99,7739527,61538,12094172,7739527,11.99,9999.99,63.99,63.99,46224156785,66.01,66.01,46224156785 +스튜디오삼익,415380,9,11100,2,600,5.71,1973181,77783,4054630,1973181,5.71,2536.78,48.66,48.66,23713331230,52.69,52.69,23713331230 +코아스,071950,10,10990,5,-280,-2.48,1455021,173575,3290720,1455021,-2.48,838.27,44.22,44.22,18824638285,52.05,52.05,18824638285 +SOL 한국원자력SMR,0092B0,11,10210,2,230,2.30,670710,851495,1550000,670710,2.30,78.77,43.27,43.27,6815452673,43.07,43.07,6815452673 +코닉오토메이션,391710,12,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805 +TIGER 200 헬스케어,227540,13,19505,2,70,0.36,1031131,59507,2900000,1031131,0.36,1732.79,35.56,35.56,20154176335,35.63,35.63,20154176335 +PS일렉트로닉스,332570,14,4375,2,315,7.76,15326513,5033470,43199758,15326513,7.76,304.49,35.48,35.48,67620965124,35.78,35.78,67620965124 +KODEX 코스닥150선물인버스,251340,15,3435,5,-75,-2.14,21887271,25388556,70100000,21887271,-2.14,86.21,31.22,31.22,75310372560,31.28,31.28,75310372560 +HANARO 유럽방산,0082F0,16,9945,2,35,0.35,267576,194638,900000,267576,0.35,137.47,29.73,29.73,2657731476,29.69,29.69,2657731476 +디알젬,263690,17,6430,2,920,16.70,3333040,32204,11325610,3333040,16.70,9999.99,29.43,29.43,21945123845,30.13,30.13,21945123845 +탑코미디어,134580,18,2775,2,90,3.35,13983665,1826627,49294149,13983665,3.35,765.55,28.37,28.37,40791008061,29.82,29.82,40791008061 +TIGER 차이나휴머노이드로봇,0053L0,19,11210,2,65,0.58,1381251,450217,5000000,1381251,0.58,306.80,27.63,27.63,15534172671,27.71,27.71,15534172671 +KODEX 200선물인버스2X,252670,20,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083 +삼화네트웍스,046390,21,1609,5,-29,-1.77,11430431,13474927,43172933,11430431,-1.77,84.83,26.48,26.48,19196054737,27.63,27.63,19196054737 +로보티즈,108490,22,100700,2,16300,19.31,3480029,892556,13220560,3480029,19.31,389.89,26.32,26.32,339813368450,25.52,25.52,339813368450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7335,5,-165,-2.20,786361,676580,3000000,786361,-2.20,116.23,26.21,26.21,5801682225,26.37,26.37,5801682225 +인스웨이브,450520,24,4035,2,185,4.81,3725977,546016,14704578,3725977,4.81,682.39,25.34,25.34,15643195477,26.37,26.37,15643195477 +iMBC,052220,25,4120,5,-15,-0.36,5794661,37430448,23000000,5794661,-0.36,15.48,25.19,25.19,23953725690,25.28,25.28,23953725690 +애드포러스,397810,26,13420,5,-510,-3.66,1210502,14860389,5144190,1210502,-3.66,8.15,23.53,23.53,16543352855,23.96,23.96,16543352855 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342897,330375,1500000,342897,0.15,103.79,22.86,22.86,3450052916,22.86,22.86,3450052916 +이노룰스,296640,28,6110,2,70,1.16,1140551,53810,5178252,1140551,1.16,2119.59,22.03,22.03,7582703705,23.97,23.97,7582703705 +그린리소스,402490,29,10790,2,730,7.26,1815305,3516527,8279444,1815305,7.26,51.62,21.93,21.93,20651474035,23.12,23.12,20651474035 +미투온,201490,30,6010,2,240,4.16,6643694,4050046,30390092,6643694,4.16,164.04,21.86,21.86,40846004035,22.36,22.36,40846004035 diff --git a/top30/20250825/top30-avtr-20250825-154001.csv b/top30/20250825/top30-avtr-20250825-154001.csv new file mode 100644 index 000000000000..90087b8a7525 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15232557,0,11038777,15232557,-24.93,0.00,137.99,137.99,185280933820,149.06,149.06,185280933820 +KD,044180,2,642,2,76,13.43,34440763,3574524,26717799,34440763,13.43,963.51,128.91,128.91,23521941708,137.13,137.13,23521941708 +아이비젼웍스,469750,3,1438,2,136,10.45,41079039,17498756,33936481,41079039,10.45,234.75,121.05,121.05,60566920377,124.11,124.11,60566920377 +아센디오,012170,4,2330,2,325,16.21,10501753,5965995,10873743,10501753,16.21,176.03,96.58,96.58,24571110374,96.98,96.98,24571110374 +비츠로시스,054220,5,464,1,107,29.97,45019862,351338,59953081,45019862,29.97,9999.99,75.09,75.09,20253613162,72.81,72.81,20253613162 +이엠앤아이,083470,6,1103,2,135,13.95,15926908,1980993,21340329,15926908,13.95,803.99,74.63,74.63,18222988637,77.42,77.42,18222988637 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4636303,8120534,6500000,4636303,3.37,57.09,71.33,71.33,47248380005,70.68,70.68,47248380005 +케이지에이,455180,8,5770,2,600,11.61,7831259,61538,12094172,7831259,11.61,9999.99,64.75,64.75,46753450425,67.00,67.00,46753450425 +스튜디오삼익,415380,9,11150,2,650,6.19,1992989,77783,4054630,1992989,6.19,2562.24,49.15,49.15,23934190430,52.94,52.94,23934190430 +코아스,071950,10,10900,5,-370,-3.28,1461873,173575,3290720,1461873,-3.28,842.21,44.42,44.42,18899325085,52.69,52.69,18899325085 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013 +코닉오토메이션,391710,12,1933,1,446,29.99,16424070,22328,42065086,16424070,29.99,9999.99,39.04,39.04,29830961691,36.69,36.69,29830961691 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15420863,5033470,43199758,15420863,7.88,306.37,35.70,35.70,68034218124,35.96,35.96,68034218124 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032396,59507,2900000,1032396,0.72,1734.92,35.60,35.60,20178938710,35.55,35.55,20178938710 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22389216,25388556,70100000,22389216,-2.28,88.19,31.94,31.94,77032043910,32.04,32.04,77032043910 +디알젬,263690,16,6510,2,1000,18.15,3402689,32204,11325610,3402689,18.15,9999.99,30.04,30.04,22398538835,30.38,30.38,22398538835 +HANARO 유럽방산,0082F0,17,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +탑코미디어,134580,18,2765,2,80,2.98,14048733,1826627,49294149,14048733,2.98,769.11,28.50,28.50,40970921081,30.06,30.06,40970921081 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306 +KODEX 200선물인버스2X,252670,20,1290,5,-31,-2.35,320051333,325873152,1190300000,320051333,-2.35,98.21,26.89,26.89,415913832283,27.09,27.09,415913832283 +삼화네트웍스,046390,21,1611,5,-27,-1.65,11512378,13474927,43172933,11512378,-1.65,85.44,26.67,26.67,19328071354,27.79,27.79,19328071354 +로보티즈,108490,22,100700,2,16300,19.31,3514554,892556,13220560,3514554,19.31,393.76,26.58,26.58,343290035950,25.79,25.79,343290035950 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +iMBC,052220,24,4075,5,-60,-1.45,5903248,37430448,23000000,5903248,-1.45,15.77,25.67,25.67,24396217715,26.03,26.03,24396217715 +인스웨이브,450520,25,4035,2,185,4.81,3738311,546016,14704578,3738311,4.81,684.65,25.42,25.42,15692963167,26.45,26.45,15692963167 +애드포러스,397810,26,13420,5,-510,-3.66,1222533,14860389,5144190,1222533,-3.66,8.23,23.77,23.77,16704808875,24.20,24.20,16704808875 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +이노룰스,296640,28,6120,2,80,1.32,1147022,53810,5178252,1147022,1.32,2131.61,22.15,22.15,7622306225,24.05,24.05,7622306225 +미투온,201490,29,6020,2,250,4.33,6728166,4050046,30390092,6728166,4.33,166.13,22.14,22.14,41354525475,22.60,22.60,41354525475 +그린리소스,402490,30,10800,2,740,7.36,1829196,3516527,8279444,1829196,7.36,52.02,22.09,22.09,20801496835,23.26,23.26,20801496835 diff --git a/top30/20250825/top30-avtr-20250825-155001.csv b/top30/20250825/top30-avtr-20250825-155001.csv new file mode 100644 index 000000000000..dca41673ed16 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15244252,0,11038777,15244252,-24.93,0.00,138.10,138.10,185412619520,149.17,149.17,185412619520 +KD,044180,2,642,2,76,13.43,34449597,3574524,26717799,34449597,13.43,963.75,128.94,128.94,23527613136,137.16,137.16,23527613136 +아이비젼웍스,469750,3,1438,2,136,10.45,41081067,17498756,33936481,41081067,10.45,234.77,121.05,121.05,60569836641,124.12,124.12,60569836641 +아센디오,012170,4,2330,2,325,16.21,10503742,5965995,10873743,10503742,16.21,176.06,96.60,96.60,24575744744,97.00,97.00,24575744744 +비츠로시스,054220,5,464,1,107,29.97,45020370,351338,59953081,45020370,29.97,9999.99,75.09,75.09,20253848874,72.81,72.81,20253848874 +이엠앤아이,083470,6,1103,2,135,13.95,15933860,1980993,21340329,15933860,13.95,804.34,74.67,74.67,18230656693,77.45,77.45,18230656693 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4636484,8120534,6500000,4636484,3.37,57.10,71.33,71.33,47250241590,70.68,70.68,47250241590 +케이지에이,455180,8,5770,2,600,11.61,7832804,61538,12094172,7832804,11.61,9999.99,64.77,64.77,46762365075,67.01,67.01,46762365075 +스튜디오삼익,415380,9,11150,2,650,6.19,1994017,77783,4054630,1994017,6.19,2563.56,49.18,49.18,23945652630,52.97,52.97,23945652630 +코아스,071950,10,10900,5,-370,-3.28,1462246,173575,3290720,1462246,-3.28,842.43,44.44,44.44,18903390785,52.70,52.70,18903390785 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013 +코닉오토메이션,391710,12,1933,1,446,29.99,16424080,22328,42065086,16424080,29.99,9999.99,39.04,39.04,29830981021,36.69,36.69,29830981021 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15426556,5033470,43199758,15426556,7.88,306.48,35.71,35.71,68059153464,35.97,35.97,68059153464 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22392065,25388556,70100000,22392065,-2.28,88.20,31.94,31.94,77041815980,32.04,32.04,77041815980 +디알젬,263690,16,6510,2,1000,18.15,3410278,32204,11325610,3410278,18.15,9999.99,30.11,30.11,22447943225,30.45,30.45,22447943225 +HANARO 유럽방산,0082F0,17,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +탑코미디어,134580,18,2765,2,80,2.98,14048934,1826627,49294149,14048934,2.98,769.12,28.50,28.50,40971476846,30.06,30.06,40971476846 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306 +KODEX 200선물인버스2X,252670,20,1290,5,-31,-2.35,320582194,325873152,1190300000,320582194,-2.35,98.38,26.93,26.93,416598642973,27.13,27.13,416598642973 +삼화네트웍스,046390,21,1611,5,-27,-1.65,11513379,13474927,43172933,11513379,-1.65,85.44,26.67,26.67,19329683965,27.79,27.79,19329683965 +로보티즈,108490,22,100700,2,16300,19.31,3514869,892556,13220560,3514869,19.31,393.80,26.59,26.59,343321756450,25.79,25.79,343321756450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +iMBC,052220,24,4075,5,-60,-1.45,5916017,37430448,23000000,5916017,-1.45,15.81,25.72,25.72,24448251390,26.09,26.09,24448251390 +인스웨이브,450520,25,4035,2,185,4.81,3738366,546016,14704578,3738366,4.81,684.66,25.42,25.42,15693185092,26.45,26.45,15693185092 +애드포러스,397810,26,13420,5,-510,-3.66,1222533,14860389,5144190,1222533,-3.66,8.23,23.77,23.77,16704808875,24.20,24.20,16704808875 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +이노룰스,296640,28,6120,2,80,1.32,1147839,53810,5178252,1147839,1.32,2133.13,22.17,22.17,7627306265,24.07,24.07,7627306265 +미투온,201490,29,6020,2,250,4.33,6731454,4050046,30390092,6731454,4.33,166.21,22.15,22.15,41374319235,22.62,22.62,41374319235 +ACE 글로벌자율주행액티브,414270,30,12035,2,385,3.30,730488,487309,3300000,730488,3.30,149.90,22.14,22.14,8793828706,22.14,22.14,8793828706 diff --git a/top30/20250825/top30-avtr-20250825-160001.csv b/top30/20250825/top30-avtr-20250825-160001.csv new file mode 100644 index 000000000000..a407fe3b6f12 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15246996,0,11038777,15246996,-24.93,0.00,138.12,138.12,185443516960,149.19,149.19,185443516960 +KD,044180,2,642,2,76,13.43,34471541,3574524,26717799,34471541,13.43,964.37,129.02,129.02,23541701184,137.25,137.25,23541701184 +아이비젼웍스,469750,3,1438,2,136,10.45,41083634,17498756,33936481,41083634,10.45,234.78,121.06,121.06,60573527987,124.12,124.12,60573527987 +아센디오,012170,4,2330,2,325,16.21,10504828,5965995,10873743,10504828,16.21,176.08,96.61,96.61,24578275124,97.01,97.01,24578275124 +비츠로시스,054220,5,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578 +이엠앤아이,083470,6,1103,2,135,13.95,15936809,1980993,21340329,15936809,13.95,804.49,74.68,74.68,18233909440,77.46,77.46,18233909440 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637497,8120534,6500000,4637497,3.37,57.11,71.35,71.35,47260660295,70.69,70.69,47260660295 +케이지에이,455180,8,5770,2,600,11.61,7832817,61538,12094172,7832817,11.61,9999.99,64.77,64.77,46762440085,67.01,67.01,46762440085 +스튜디오삼익,415380,9,11150,2,650,6.19,1994206,77783,4054630,1994206,6.19,2563.81,49.18,49.18,23947759980,52.97,52.97,23947759980 +코아스,071950,10,10900,5,-370,-3.28,1463040,173575,3290720,1463040,-3.28,842.89,44.46,44.46,18912045385,52.73,52.73,18912045385 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013 +코닉오토메이션,391710,12,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15428695,5033470,43199758,15428695,7.88,306.52,35.71,35.71,68068522284,35.97,35.97,68068522284 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22566990,25388556,70100000,22566990,-2.28,88.89,32.19,32.19,77641808730,32.29,32.29,77641808730 +디알젬,263690,16,6510,2,1000,18.15,3411860,32204,11325610,3411860,18.15,9999.99,30.13,30.13,22458242045,30.46,30.46,22458242045 +HANARO 유럽방산,0082F0,17,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +탑코미디어,134580,18,2765,2,80,2.98,14049849,1826627,49294149,14049849,2.98,769.17,28.50,28.50,40974006821,30.06,30.06,40974006821 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306 +KODEX 200선물인버스2X,252670,20,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983 +삼화네트웍스,046390,21,1611,5,-27,-1.65,11513488,13474927,43172933,11513488,-1.65,85.44,26.67,26.67,19329859564,27.79,27.79,19329859564 +로보티즈,108490,22,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +iMBC,052220,24,4075,5,-60,-1.45,5918793,37430448,23000000,5918793,-1.45,15.81,25.73,25.73,24459563590,26.10,26.10,24459563590 +인스웨이브,450520,25,4035,2,185,4.81,3739176,546016,14704578,3739176,4.81,684.81,25.43,25.43,15696453442,26.45,26.45,15696453442 +애드포러스,397810,26,13420,5,-510,-3.66,1222893,14860389,5144190,1222893,-3.66,8.23,23.77,23.77,16709640075,24.20,24.20,16709640075 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +이노룰스,296640,28,6120,2,80,1.32,1147839,53810,5178252,1147839,1.32,2133.13,22.17,22.17,7627306265,24.07,24.07,7627306265 +미투온,201490,29,6020,2,250,4.33,6731802,4050046,30390092,6731802,4.33,166.22,22.15,22.15,41376414195,22.62,22.62,41376414195 +ACE 글로벌자율주행액티브,414270,30,12035,2,385,3.30,730488,487309,3300000,730488,3.30,149.90,22.14,22.14,8793828706,22.14,22.14,8793828706 diff --git a/top30/20250825/top30-avtr-20250825-161000.csv b/top30/20250825/top30-avtr-20250825-161000.csv new file mode 100644 index 000000000000..a407fe3b6f12 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15246996,0,11038777,15246996,-24.93,0.00,138.12,138.12,185443516960,149.19,149.19,185443516960 +KD,044180,2,642,2,76,13.43,34471541,3574524,26717799,34471541,13.43,964.37,129.02,129.02,23541701184,137.25,137.25,23541701184 +아이비젼웍스,469750,3,1438,2,136,10.45,41083634,17498756,33936481,41083634,10.45,234.78,121.06,121.06,60573527987,124.12,124.12,60573527987 +아센디오,012170,4,2330,2,325,16.21,10504828,5965995,10873743,10504828,16.21,176.08,96.61,96.61,24578275124,97.01,97.01,24578275124 +비츠로시스,054220,5,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578 +이엠앤아이,083470,6,1103,2,135,13.95,15936809,1980993,21340329,15936809,13.95,804.49,74.68,74.68,18233909440,77.46,77.46,18233909440 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637497,8120534,6500000,4637497,3.37,57.11,71.35,71.35,47260660295,70.69,70.69,47260660295 +케이지에이,455180,8,5770,2,600,11.61,7832817,61538,12094172,7832817,11.61,9999.99,64.77,64.77,46762440085,67.01,67.01,46762440085 +스튜디오삼익,415380,9,11150,2,650,6.19,1994206,77783,4054630,1994206,6.19,2563.81,49.18,49.18,23947759980,52.97,52.97,23947759980 +코아스,071950,10,10900,5,-370,-3.28,1463040,173575,3290720,1463040,-3.28,842.89,44.46,44.46,18912045385,52.73,52.73,18912045385 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013 +코닉오토메이션,391710,12,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15428695,5033470,43199758,15428695,7.88,306.52,35.71,35.71,68068522284,35.97,35.97,68068522284 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22566990,25388556,70100000,22566990,-2.28,88.89,32.19,32.19,77641808730,32.29,32.29,77641808730 +디알젬,263690,16,6510,2,1000,18.15,3411860,32204,11325610,3411860,18.15,9999.99,30.13,30.13,22458242045,30.46,30.46,22458242045 +HANARO 유럽방산,0082F0,17,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +탑코미디어,134580,18,2765,2,80,2.98,14049849,1826627,49294149,14049849,2.98,769.17,28.50,28.50,40974006821,30.06,30.06,40974006821 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306 +KODEX 200선물인버스2X,252670,20,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983 +삼화네트웍스,046390,21,1611,5,-27,-1.65,11513488,13474927,43172933,11513488,-1.65,85.44,26.67,26.67,19329859564,27.79,27.79,19329859564 +로보티즈,108490,22,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +iMBC,052220,24,4075,5,-60,-1.45,5918793,37430448,23000000,5918793,-1.45,15.81,25.73,25.73,24459563590,26.10,26.10,24459563590 +인스웨이브,450520,25,4035,2,185,4.81,3739176,546016,14704578,3739176,4.81,684.81,25.43,25.43,15696453442,26.45,26.45,15696453442 +애드포러스,397810,26,13420,5,-510,-3.66,1222893,14860389,5144190,1222893,-3.66,8.23,23.77,23.77,16709640075,24.20,24.20,16709640075 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +이노룰스,296640,28,6120,2,80,1.32,1147839,53810,5178252,1147839,1.32,2133.13,22.17,22.17,7627306265,24.07,24.07,7627306265 +미투온,201490,29,6020,2,250,4.33,6731802,4050046,30390092,6731802,4.33,166.22,22.15,22.15,41376414195,22.62,22.62,41376414195 +ACE 글로벌자율주행액티브,414270,30,12035,2,385,3.30,730488,487309,3300000,730488,3.30,149.90,22.14,22.14,8793828706,22.14,22.14,8793828706 diff --git a/top30/20250825/top30-avtr-20250825-162001.csv b/top30/20250825/top30-avtr-20250825-162001.csv new file mode 100644 index 000000000000..0a0859fc411a --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15255664,0,11038777,15255664,-24.93,0.00,138.20,138.20,185540858600,149.27,149.27,185540858600 +KD,044180,2,642,2,76,13.43,34489661,3574524,26717799,34489661,13.43,964.87,129.09,129.09,23553406704,137.32,137.32,23553406704 +아이비젼웍스,469750,3,1438,2,136,10.45,41112199,17498756,33936481,41112199,10.45,234.94,121.14,121.14,60615090062,124.21,124.21,60615090062 +아센디오,012170,4,2330,2,325,16.21,10510328,5965995,10873743,10510328,16.21,176.17,96.66,96.66,24590787624,97.06,97.06,24590787624 +비츠로시스,054220,5,464,1,107,29.97,45020515,351338,59953081,45020515,29.97,9999.99,75.09,75.09,20253916154,72.81,72.81,20253916154 +이엠앤아이,083470,6,1103,2,135,13.95,15937854,1980993,21340329,15937854,13.95,804.54,74.68,74.68,18235062075,77.47,77.47,18235062075 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637562,8120534,6500000,4637562,3.37,57.11,71.35,71.35,47261329795,70.69,70.69,47261329795 +케이지에이,455180,8,5770,2,600,11.61,7848119,61538,12094172,7848119,11.61,9999.99,64.89,64.89,46849814505,67.14,67.14,46849814505 +스튜디오삼익,415380,9,11150,2,650,6.19,1997057,77783,4054630,1997057,6.19,2567.47,49.25,49.25,23979063960,53.04,53.04,23979063960 +코아스,071950,10,10900,5,-370,-3.28,1463403,173575,3290720,1463403,-3.28,843.10,44.47,44.47,18915954895,52.74,52.74,18915954895 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673567,851495,1550000,673567,2.40,79.10,43.46,43.46,6844651213,43.21,43.21,6844651213 +코닉오토메이션,391710,12,1933,1,446,29.99,16426797,22328,42065086,16426797,29.99,9999.99,39.05,39.05,29836232982,36.69,36.69,29836232982 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15432102,5033470,43199758,15432102,7.88,306.59,35.72,35.72,68083376804,35.98,35.98,68083376804 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22579074,25388556,70100000,22579074,-2.28,88.93,32.21,32.21,77683256850,32.31,32.31,77683256850 +디알젬,263690,16,6510,2,1000,18.15,3414455,32204,11325610,3414455,18.15,9999.99,30.15,30.15,22475057645,30.48,30.48,22475057645 +HANARO 유럽방산,0082F0,17,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +탑코미디어,134580,18,2765,2,80,2.98,14052780,1826627,49294149,14052780,2.98,769.33,28.51,28.51,40982037761,30.07,30.07,40982037761 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306 +KODEX 200선물인버스2X,252670,20,1290,5,-31,-2.35,320750966,325873152,1190300000,320750966,-2.35,98.43,26.95,26.95,416816482356,27.15,27.15,416816482356 +삼화네트웍스,046390,21,1611,5,-27,-1.65,11518180,13474927,43172933,11518180,-1.65,85.48,26.68,26.68,19337399608,27.80,27.80,19337399608 +로보티즈,108490,22,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +iMBC,052220,24,4075,5,-60,-1.45,5920824,37430448,23000000,5920824,-1.45,15.82,25.74,25.74,24467870380,26.11,26.11,24467870380 +인스웨이브,450520,25,4035,2,185,4.81,3739752,546016,14704578,3739752,4.81,684.92,25.43,25.43,15698763202,26.46,26.46,15698763202 +애드포러스,397810,26,13420,5,-510,-3.66,1230229,14860389,5144190,1230229,-3.66,8.28,23.91,23.91,16808969515,24.35,24.35,16808969515 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +이노룰스,296640,28,6120,2,80,1.32,1148640,53810,5178252,1148640,1.32,2134.62,22.18,22.18,7632144305,24.08,24.08,7632144305 +미투온,201490,29,6020,2,250,4.33,6734495,4050046,30390092,6734495,4.33,166.28,22.16,22.16,41392626055,22.63,22.63,41392626055 +ACE 글로벌자율주행액티브,414270,30,12035,2,385,3.30,730488,487309,3300000,730488,3.30,149.90,22.14,22.14,8793828706,22.14,22.14,8793828706 diff --git a/top30/20250825/top30-avtr-20250825-163001.csv b/top30/20250825/top30-avtr-20250825-163001.csv new file mode 100644 index 000000000000..860fcf7711a9 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15272051,0,11038777,15272051,-24.93,0.00,138.35,138.35,185723409780,149.42,149.42,185723409780 +KD,044180,2,642,2,76,13.43,34510253,3574524,26717799,34510253,13.43,965.45,129.17,129.17,23566853280,137.39,137.39,23566853280 +아이비젼웍스,469750,3,1438,2,136,10.45,41144458,17498756,33936481,41144458,10.45,235.13,121.24,121.24,60661704317,124.31,124.31,60661704317 +아센디오,012170,4,2330,2,325,16.21,10516377,5965995,10873743,10516377,16.21,176.27,96.71,96.71,24604549099,97.11,97.11,24604549099 +비츠로시스,054220,5,464,1,107,29.97,45020547,351338,59953081,45020547,29.97,9999.99,75.09,75.09,20253931002,72.81,72.81,20253931002 +이엠앤아이,083470,6,1103,2,135,13.95,15938638,1980993,21340329,15938638,13.95,804.58,74.69,74.69,18235926827,77.47,77.47,18235926827 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637578,8120534,6500000,4637578,3.37,57.11,71.35,71.35,47261494755,70.70,70.70,47261494755 +케이지에이,455180,8,5770,2,600,11.61,7862521,61538,12094172,7862521,11.61,9999.99,65.01,65.01,46931905905,67.25,67.25,46931905905 +스튜디오삼익,415380,9,11150,2,650,6.19,2000037,77783,4054630,2000037,6.19,2571.30,49.33,49.33,24011784360,53.11,53.11,24011784360 +코아스,071950,10,10900,5,-370,-3.28,1464014,173575,3290720,1464014,-3.28,843.45,44.49,44.49,18922480375,52.75,52.75,18922480375 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673672,851495,1550000,673672,2.40,79.12,43.46,43.46,6845724313,43.22,43.22,6845724313 +코닉오토메이션,391710,12,1933,1,446,29.99,16428812,22328,42065086,16428812,29.99,9999.99,39.06,39.06,29840127977,36.70,36.70,29840127977 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15436515,5033470,43199758,15436515,7.88,306.68,35.73,35.73,68102617484,35.99,35.99,68102617484 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22600754,25388556,70100000,22600754,-2.28,89.02,32.24,32.24,77757619250,32.34,32.34,77757619250 +디알젬,263690,16,6510,2,1000,18.15,3417987,32204,11325610,3417987,18.15,9999.99,30.18,30.18,22497874365,30.51,30.51,22497874365 +HANARO 유럽방산,0082F0,17,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +탑코미디어,134580,18,2765,2,80,2.98,14054303,1826627,49294149,14054303,2.98,769.41,28.51,28.51,40986218396,30.07,30.07,40986218396 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413893,450217,5000000,1413893,0.81,314.05,28.28,28.28,15900905541,28.31,28.31,15900905541 +KODEX 200선물인버스2X,252670,20,1290,5,-31,-2.35,320928363,325873152,1190300000,320928363,-2.35,98.48,26.96,26.96,417045501883,27.16,27.16,417045501883 +삼화네트웍스,046390,21,1611,5,-27,-1.65,11521599,13474927,43172933,11521599,-1.65,85.50,26.69,26.69,19342907617,27.81,27.81,19342907617 +로보티즈,108490,22,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +iMBC,052220,24,4075,5,-60,-1.45,5924069,37430448,23000000,5924069,-1.45,15.83,25.76,25.76,24481142430,26.12,26.12,24481142430 +인스웨이브,450520,25,4035,2,185,4.81,3740352,546016,14704578,3740352,4.81,685.03,25.44,25.44,15701169202,26.46,26.46,15701169202 +애드포러스,397810,26,13420,5,-510,-3.66,1233868,14860389,5144190,1233868,-3.66,8.30,23.99,23.99,16858132405,24.42,24.42,16858132405 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +이노룰스,296640,28,6120,2,80,1.32,1149050,53810,5178252,1149050,1.32,2135.38,22.19,22.19,7634653505,24.09,24.09,7634653505 +미투온,201490,29,6020,2,250,4.33,6737275,4050046,30390092,6737275,4.33,166.35,22.17,22.17,41409361655,22.63,22.63,41409361655 +ACE 글로벌자율주행액티브,414270,30,12035,2,385,3.30,730488,487309,3300000,730488,3.30,149.90,22.14,22.14,8793828706,22.14,22.14,8793828706 diff --git a/top30/20250825/top30-avtr-20250825-164001.csv b/top30/20250825/top30-avtr-20250825-164001.csv new file mode 100644 index 000000000000..ea1044d99082 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15295320,0,11038777,15295320,-24.93,0.00,138.56,138.56,185981928370,149.63,149.63,185981928370 +KD,044180,2,642,2,76,13.43,34524846,3574524,26717799,34524846,13.43,965.86,129.22,129.22,23576382509,137.45,137.45,23576382509 +아이비젼웍스,469750,3,1438,2,136,10.45,41154660,17498756,33936481,41154660,10.45,235.19,121.27,121.27,60676466611,124.34,124.34,60676466611 +아센디오,012170,4,2330,2,325,16.21,10525804,5965995,10873743,10525804,16.21,176.43,96.80,96.80,24626089794,97.20,97.20,24626089794 +비츠로시스,054220,5,464,1,107,29.97,45020849,351338,59953081,45020849,29.97,9999.99,75.09,75.09,20254071130,72.81,72.81,20254071130 +이엠앤아이,083470,6,1103,2,135,13.95,15941679,1980993,21340329,15941679,13.95,804.73,74.70,74.70,18239235435,77.49,77.49,18239235435 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4639060,8120534,6500000,4639060,3.37,57.13,71.37,71.37,47277796755,70.72,70.72,47277796755 +케이지에이,455180,8,5770,2,600,11.61,7870858,61538,12094172,7870858,11.61,9999.99,65.08,65.08,46979510175,67.32,67.32,46979510175 +스튜디오삼익,415380,9,11150,2,650,6.19,2000822,77783,4054630,2000822,6.19,2572.31,49.35,49.35,24020490010,53.13,53.13,24020490010 +코아스,071950,10,10900,5,-370,-3.28,1465315,173575,3290720,1465315,-3.28,844.20,44.53,44.53,18936401075,52.79,52.79,18936401075 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673767,851495,1550000,673767,2.40,79.13,43.47,43.47,6846695213,43.22,43.22,6846695213 +코닉오토메이션,391710,12,1933,1,446,29.99,16428852,22328,42065086,16428852,29.99,9999.99,39.06,39.06,29840205297,36.70,36.70,29840205297 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15438354,5033470,43199758,15438354,7.88,306.71,35.74,35.74,68110635524,36.00,36.00,68110635524 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22639169,25388556,70100000,22639169,-2.28,89.17,32.30,32.30,77889382700,32.39,32.39,77889382700 +디알젬,263690,16,6510,2,1000,18.15,3420767,32204,11325610,3420767,18.15,9999.99,30.20,30.20,22515888765,30.54,30.54,22515888765 +HANARO 유럽방산,0082F0,17,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +탑코미디어,134580,18,2765,2,80,2.98,14055380,1826627,49294149,14055380,2.98,769.47,28.51,28.51,40989180146,30.07,30.07,40989180146 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413893,450217,5000000,1413893,0.81,314.05,28.28,28.28,15900905541,28.31,28.31,15900905541 +KODEX 200선물인버스2X,252670,20,1290,5,-31,-2.35,321020492,325873152,1190300000,321020492,-2.35,98.51,26.97,26.97,417164532551,27.17,27.17,417164532551 +삼화네트웍스,046390,21,1611,5,-27,-1.65,11526376,13474927,43172933,11526376,-1.65,85.54,26.70,26.70,19350603364,27.82,27.82,19350603364 +로보티즈,108490,22,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +iMBC,052220,24,4075,5,-60,-1.45,5928550,37430448,23000000,5928550,-1.45,15.84,25.78,25.78,24499536935,26.14,26.14,24499536935 +인스웨이브,450520,25,4035,2,185,4.81,3740392,546016,14704578,3740392,4.81,685.03,25.44,25.44,15701330002,26.46,26.46,15701330002 +애드포러스,397810,26,13420,5,-510,-3.66,1235400,14860389,5144190,1235400,-3.66,8.31,24.02,24.02,16878691845,24.45,24.45,16878691845 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +이노룰스,296640,28,6120,2,80,1.32,1149910,53810,5178252,1149910,1.32,2136.98,22.21,22.21,7639916705,24.11,24.11,7639916705 +미투온,201490,29,6020,2,250,4.33,6744659,4050046,30390092,6744659,4.33,166.53,22.19,22.19,41453739495,22.66,22.66,41453739495 +ACE 글로벌자율주행액티브,414270,30,12035,2,385,3.30,730488,487309,3300000,730488,3.30,149.90,22.14,22.14,8793828706,22.14,22.14,8793828706 diff --git a/top30/20250825/top30-avtr-20250825-165001.csv b/top30/20250825/top30-avtr-20250825-165001.csv new file mode 100644 index 000000000000..fff1d3687151 --- /dev/null +++ b/top30/20250825/top30-avtr-20250825-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그래피,318060,1,11260,5,-3740,-24.93,15306560,0,11038777,15306560,-24.93,0.00,138.66,138.66,186107254370,149.73,149.73,186107254370 +KD,044180,2,642,2,76,13.43,34541424,3574524,26717799,34541424,13.43,966.32,129.28,129.28,23587042163,137.51,137.51,23587042163 +아이비젼웍스,469750,3,1438,2,136,10.45,41189092,17498756,33936481,41189092,10.45,235.38,121.37,121.37,60725945395,124.44,124.44,60725945395 +아센디오,012170,4,2330,2,325,16.21,10530047,5965995,10873743,10530047,16.21,176.50,96.84,96.84,24635785049,97.24,97.24,24635785049 +비츠로시스,054220,5,464,1,107,29.97,45024715,351338,59953081,45024715,29.97,9999.99,75.10,75.10,20255864954,72.82,72.82,20255864954 +이엠앤아이,083470,6,1103,2,135,13.95,15944052,1980993,21340329,15944052,13.95,804.85,74.71,74.71,18241819632,77.50,77.50,18241819632 +TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4639760,8120534,6500000,4639760,3.37,57.14,71.38,71.38,47285461755,70.73,70.73,47285461755 +케이지에이,455180,8,5770,2,600,11.61,7885322,61538,12094172,7885322,11.61,9999.99,65.20,65.20,47061993175,67.44,67.44,47061993175 +스튜디오삼익,415380,9,11150,2,650,6.19,2002439,77783,4054630,2002439,6.19,2574.39,49.39,49.39,24038422540,53.17,53.17,24038422540 +코아스,071950,10,10900,5,-370,-3.28,1465849,173575,3290720,1465849,-3.28,844.50,44.54,44.54,18942114875,52.81,52.81,18942114875 +SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673837,851495,1550000,673837,2.40,79.14,43.47,43.47,6847411313,43.23,43.23,6847411313 +코닉오토메이션,391710,12,1933,1,446,29.99,16429011,22328,42065086,16429011,29.99,9999.99,39.06,39.06,29840512644,36.70,36.70,29840512644 +PS일렉트로닉스,332570,13,4380,2,320,7.88,15444801,5033470,43199758,15444801,7.88,306.84,35.75,35.75,68138712209,36.01,36.01,68138712209 +TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160 +KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22642599,25388556,70100000,22642599,-2.28,89.18,32.30,32.30,77901147600,32.40,32.40,77901147600 +디알젬,263690,16,6510,2,1000,18.15,3425066,32204,11325610,3425066,18.15,9999.99,30.24,30.24,22543875255,30.58,30.58,22543875255 +HANARO 유럽방산,0082F0,17,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646 +탑코미디어,134580,18,2765,2,80,2.98,14061284,1826627,49294149,14061284,2.98,769.80,28.53,28.53,41005416146,30.09,30.09,41005416146 +TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413893,450217,5000000,1413893,0.81,314.05,28.28,28.28,15900905541,28.31,28.31,15900905541 +KODEX 200선물인버스2X,252670,20,1290,5,-31,-2.35,321116132,325873152,1190300000,321116132,-2.35,98.54,26.98,26.98,417288099431,27.18,27.18,417288099431 +삼화네트웍스,046390,21,1611,5,-27,-1.65,11532502,13474927,43172933,11532502,-1.65,85.58,26.71,26.71,19360472350,27.84,27.84,19360472350 +로보티즈,108490,22,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775 +iMBC,052220,24,4075,5,-60,-1.45,5945808,37430448,23000000,5945808,-1.45,15.88,25.85,25.85,24570639895,26.22,26.22,24570639895 +인스웨이브,450520,25,4035,2,185,4.81,3740451,546016,14704578,3740451,4.81,685.04,25.44,25.44,15701567477,26.46,26.46,15701567477 +애드포러스,397810,26,13420,5,-510,-3.66,1236757,14860389,5144190,1236757,-3.66,8.32,24.04,24.04,16896916355,24.48,24.48,16896916355 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316 +이노룰스,296640,28,6120,2,80,1.32,1150312,53810,5178252,1150312,1.32,2137.73,22.21,22.21,7642376945,24.12,24.12,7642376945 +미투온,201490,29,6020,2,250,4.33,6747229,4050046,30390092,6747229,4.33,166.60,22.20,22.20,41469210895,22.67,22.67,41469210895 +ACE 글로벌자율주행액티브,414270,30,12035,2,385,3.30,730488,487309,3300000,730488,3.30,149.90,22.14,22.14,8793828706,22.14,22.14,8793828706 diff --git a/top30/20250825/top30-tv-20250825-090002.csv b/top30/20250825/top30-tv-20250825-090002.csv new file mode 100644 index 000000000000..88abfb3acdc6 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 코스닥150선물인버스,251340,1,3455,5,-55,-1.57,424782,25388556,70100000,424782,-1.57,1.67,0.61,0.61,1467490950,0.61,0.61,1467490950 +HD현대중공업,329180,2,491500,2,8500,1.76,2336,239635,88773116,2336,1.76,0.97,0.00,0.00,1147154000,0.00,0.00,1147154000 +LS ELECTRIC,010120,3,288500,2,7000,2.49,3579,230959,30000000,3579,2.49,1.55,0.01,0.01,1038229500,0.01,0.01,1038229500 +현대차,005380,4,221500,2,1500,0.68,3769,401067,204757766,3769,0.68,0.94,0.00,0.00,834835500,0.00,0.00,834835500 +일진전기,103590,5,38350,2,300,0.79,16279,1109584,47685390,16279,0.79,1.47,0.03,0.03,628349200,0.03,0.03,628349200 +한화엔진,082740,6,42150,2,600,1.44,8735,929444,83447142,8735,1.44,0.94,0.01,0.01,369190850,0.01,0.01,369190850 +OCI홀딩스,010060,7,88300,2,1100,1.26,2387,533558,18814917,2387,1.26,0.45,0.01,0.01,210463000,0.01,0.01,210463000 +미투온,201490,8,5810,2,40,0.69,32376,4050046,30390092,32376,0.69,0.80,0.11,0.11,189024880,0.11,0.11,189024880 +SG,255220,9,2350,5,-40,-1.67,75045,2435742,98675394,75045,-1.67,3.08,0.08,0.08,175304515,0.08,0.08,175304515 +한화오션,042660,10,114000,3,0,0.00,1095,2384774,306413394,1095,0.00,0.05,0.00,0.00,124830000,0.00,0.00,124830000 +하이스틸,071090,11,4970,3,0,0.00,24632,1149296,20191471,24632,0.00,2.14,0.12,0.12,122421040,0.12,0.12,122421040 +한국가스공사,036460,12,40550,2,350,0.87,2722,231108,92313000,2722,0.87,1.18,0.00,0.00,110607300,0.00,0.00,110607300 +SOL 미국테크TOP10,481190,13,14690,2,525,3.71,7407,750746,13400000,7407,3.71,0.99,0.06,0.06,109030980,0.06,0.06,109030980 +HD현대미포,010620,14,193500,2,1900,0.99,529,193915,39942149,529,0.99,0.27,0.00,0.00,102358600,0.00,0.00,102358600 +좋은사람들,033340,15,2605,3,0,0.00,37716,16408190,96950558,37716,0.00,0.23,0.04,0.04,98250180,0.04,0.04,98250180 +애경케미칼,161000,16,11030,2,60,0.55,7799,254802,48648709,7799,0.55,3.06,0.02,0.02,85789480,0.02,0.02,85789480 +KODEX 친환경조선해운액티브,445150,17,28205,2,315,1.13,3038,52724,2050000,3038,1.13,5.76,0.15,0.15,85686790,0.15,0.15,85686790 +갤럭시아머니트리,094480,18,10400,2,100,0.97,8133,362873,39229838,8133,0.97,2.24,0.02,0.02,83855970,0.02,0.02,83855970 +애드포러스,397810,19,13930,3,0,0.00,5778,14860389,5144190,5778,0.00,0.04,0.11,0.11,80487540,0.11,0.11,80487540 +펄어비스,263750,20,31300,3,0,0.00,2555,193093,64247855,2555,0.00,1.32,0.00,0.00,79971500,0.00,0.00,79971500 +아진산업,013310,21,3725,2,10,0.27,18304,2358984,38806582,18304,0.27,0.78,0.05,0.05,68016695,0.05,0.05,68016695 +인텍플러스,064290,22,11490,3,0,0.00,5887,1793928,12863962,5887,0.00,0.33,0.05,0.05,67641630,0.05,0.05,67641630 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,721438,14632816,1497000000,721438,-1.27,4.93,0.05,0.05,56272164,0.05,0.05,56272164 +SAMG엔터,419530,24,62600,2,600,0.97,817,320590,8837430,817,0.97,0.25,0.01,0.01,51062600,0.01,0.01,51062600 +닷밀,464580,25,2930,5,-30,-1.01,17199,2937088,18359486,17199,-1.01,0.59,0.09,0.09,50145365,0.09,0.09,50145365 +한라캐스트,125490,26,5220,3,0,0.00,9127,5935302,36502352,9127,0.00,0.15,0.03,0.03,47642940,0.03,0.03,47642940 +덕산테코피아,317330,27,18510,2,290,1.59,2520,129671,20476584,2520,1.59,1.94,0.01,0.01,46367950,0.01,0.01,46367950 +오로라,039830,28,18780,2,490,2.68,2232,217400,10762890,2232,2.68,1.03,0.02,0.02,41957260,0.02,0.02,41957260 +SK이터닉스,475150,29,21500,3,0,0.00,1837,731314,33754042,1837,0.00,0.25,0.01,0.01,39495500,0.01,0.01,39495500 +iMBC,052220,30,4135,3,0,0.00,8771,37430448,23000000,8771,0.00,0.02,0.04,0.04,36268085,0.04,0.04,36268085 diff --git a/top30/20250825/top30-tv-20250825-091002.csv b/top30/20250825/top30-tv-20250825-091002.csv new file mode 100644 index 000000000000..65d777a0ac31 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71250,5,-150,-0.21,2051625,9277432,5919637922,2051625,-0.21,22.11,0.03,0.03,146448842550,0.03,0.03,146448842550 +KODEX 200선물인버스2X,252670,2,1304,5,-17,-1.29,53531099,325873152,1190300000,53531099,-1.29,16.43,4.50,4.50,69724449929,4.49,4.49,69724449929 +두산에너빌리티,034020,3,63800,2,1600,2.57,944417,6049757,640561146,944417,2.57,15.61,0.15,0.15,59910996100,0.15,0.15,59910996100 +KODEX 레버리지,122630,4,24865,2,325,1.32,2155047,18780332,106700000,2155047,1.32,11.48,2.02,2.02,53626110397,2.02,2.02,53626110397 +한화오션,042660,5,115200,2,1200,1.05,339547,2384774,306413394,339547,1.05,14.24,0.11,0.11,39252802000,0.11,0.11,39252802000 +KODEX 코스닥150레버리지,233740,6,8790,2,270,3.17,4448619,17200004,201900000,4448619,3.17,25.86,2.20,2.20,38943626585,2.19,2.19,38943626585 +SK하이닉스,000660,7,254500,2,3500,1.39,147457,3064062,728002365,147457,1.39,4.81,0.02,0.02,37626082750,0.02,0.02,37626082750 +그래피,318060,8,11630,5,-3370,-22.47,3170950,0,11038777,3170950,-22.47,0.00,28.73,28.73,37123278640,28.92,28.92,37123278640 +레인보우로보틱스,277810,9,279500,2,16500,6.27,99592,76822,19399858,99592,6.27,129.64,0.51,0.51,27595792250,0.51,0.51,27595792250 +KODEX 200,069500,10,43255,2,295,0.69,633573,9010296,157950000,633573,0.69,7.03,0.40,0.40,27415067048,0.40,0.40,27415067048 +로보티즈,108490,11,92500,2,8100,9.60,294722,892556,13220560,294722,9.60,33.02,2.23,2.23,26576699050,2.17,2.17,26576699050 +다날,064260,12,8160,2,470,6.11,3041370,22199428,68949040,3041370,6.11,13.70,4.41,4.41,24838455480,4.41,4.41,24838455480 +이수페타시스,007660,13,62300,2,3200,5.41,325787,1255914,73409219,325787,5.41,25.94,0.44,0.44,19982768050,0.44,0.44,19982768050 +에이비엘바이오,298380,14,87600,2,5800,7.09,222918,602912,54575095,222918,7.09,36.97,0.41,0.41,19354442200,0.40,0.40,19354442200 +애니플러스,310200,15,5560,2,170,3.15,3225329,2995645,51419896,3225329,3.15,107.67,6.27,6.27,18639760205,6.52,6.52,18639760205 +SOL 조선TOP3플러스,466920,16,31105,2,525,1.72,591622,3792924,47450000,591622,1.72,15.60,1.25,1.25,18374402075,1.24,1.24,18374402075 +카카오,035720,17,63900,2,300,0.47,269170,2234317,442124799,269170,0.47,12.05,0.06,0.06,17196409000,0.06,0.06,17196409000 +알테오젠,196170,18,435500,2,13500,3.20,38503,387086,53464968,38503,3.20,9.95,0.07,0.07,16716534250,0.07,0.07,16716534250 +KODEX 코스닥150선물인버스,251340,19,3445,5,-65,-1.85,4834551,25388556,70100000,4834551,-1.85,19.04,6.90,6.90,16702427121,6.92,6.92,16702427121 +NAVER,035420,20,222500,2,500,0.23,71417,543978,158437008,71417,0.23,13.13,0.05,0.05,15903475500,0.05,0.05,15903475500 +한화에어로스페이스,012450,21,903000,2,12000,1.35,17115,255134,51563401,17115,1.35,6.71,0.03,0.03,15361640000,0.03,0.03,15361640000 +KODEX 인버스,114800,22,3485,5,-20,-0.57,4400214,29074196,215700000,4400214,-0.57,15.13,2.04,2.04,15331429463,2.04,2.04,15331429463 +리가켐바이오,141080,23,148700,2,7500,5.31,90873,197433,36610338,90873,5.31,46.03,0.25,0.25,13436757700,0.25,0.25,13436757700 +에이피알,278470,24,226000,5,-2000,-0.88,57977,438097,37430655,57977,-0.88,13.23,0.15,0.15,13272130500,0.16,0.16,13272130500 +현대건설,000720,25,65000,2,2500,4.00,197873,1396369,111355765,197873,4.00,14.17,0.18,0.18,12842553300,0.18,0.18,12842553300 +이브이첨단소재,131400,26,2490,2,200,8.73,4987731,10700414,59589882,4987731,8.73,46.61,8.37,8.37,12642317749,8.52,8.52,12642317749 +PS일렉트로닉스,332570,27,4290,2,230,5.67,2786224,5033470,43199758,2786224,5.67,55.35,6.45,6.45,12149779364,6.56,6.56,12149779364 +삼성중공업,010140,28,20150,2,300,1.51,589327,10910604,880000000,589327,1.51,5.40,0.07,0.07,11879991300,0.07,0.07,11879991300 +삼양컴텍,484590,29,15620,2,350,2.29,736157,10980723,41210450,736157,2.29,6.70,1.79,1.79,11845866010,1.84,1.84,11845866010 +현대로템,064350,30,183400,2,2400,1.33,61672,880581,109142293,61672,1.33,7.00,0.06,0.06,11270272850,0.06,0.06,11270272850 diff --git a/top30/20250825/top30-tv-20250825-092001.csv b/top30/20250825/top30-tv-20250825-092001.csv new file mode 100644 index 000000000000..771502c91a78 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71200,5,-200,-0.28,2380665,9277432,5919637922,2380665,-0.28,25.66,0.04,0.04,169911955550,0.04,0.04,169911955550 +KODEX 200선물인버스2X,252670,2,1311,5,-10,-0.76,76016449,325873152,1190300000,76016449,-0.76,23.33,6.39,6.39,99081822651,6.35,6.35,99081822651 +한화오션,042660,3,109300,5,-4700,-4.12,807340,2384774,306413394,807340,-4.12,33.85,0.26,0.26,91533125800,0.27,0.27,91533125800 +두산에너빌리티,034020,4,62900,2,700,1.13,1405210,6049757,640561146,1405210,1.13,23.23,0.22,0.22,89042192750,0.22,0.22,89042192750 +KODEX 레버리지,122630,5,24740,2,200,0.81,3065460,18780332,106700000,3065460,0.81,16.32,2.87,2.87,76231523662,2.89,2.89,76231523662 +그래피,318060,6,12890,5,-2110,-14.07,6221108,0,11038777,6221108,-14.07,0.00,56.36,56.36,75340908780,52.95,52.95,75340908780 +KODEX 코스닥150레버리지,233740,7,8745,2,225,2.64,6878684,17200004,201900000,6878684,2.64,39.99,3.41,3.41,60331355727,3.42,3.42,60331355727 +SK하이닉스,000660,8,255250,2,4250,1.69,223829,3064062,728002365,223829,1.69,7.30,0.03,0.03,57101018250,0.03,0.03,57101018250 +로보티즈,108490,9,90800,2,6400,7.58,506621,892556,13220560,506621,7.58,56.76,3.83,3.83,45938208050,3.83,3.83,45938208050 +레인보우로보틱스,277810,10,277500,2,14500,5.51,150374,76822,19399858,150374,5.51,195.74,0.78,0.78,41740732500,0.78,0.78,41740732500 +KODEX 200,069500,11,43155,2,195,0.45,824675,9010296,157950000,824675,0.45,9.15,0.52,0.52,35677985212,0.52,0.52,35677985212 +에이비엘바이오,298380,12,88000,2,6200,7.58,397817,602912,54575095,397817,7.58,65.98,0.73,0.73,34820959450,0.73,0.73,34820959450 +다날,064260,13,8160,2,470,6.11,4160633,22199428,68949040,4160633,6.11,18.74,6.03,6.03,34019666515,6.05,6.05,34019666515 +알테오젠,196170,14,434500,2,12500,2.96,72965,387086,53464968,72965,2.96,18.85,0.14,0.14,31801420500,0.14,0.14,31801420500 +이수페타시스,007660,15,62400,2,3300,5.58,505972,1255914,73409219,505972,5.58,40.29,0.69,0.69,31196598150,0.68,0.68,31196598150 +SOL 조선TOP3플러스,466920,16,30030,5,-550,-1.80,1010807,3792924,47450000,1010807,-1.80,26.65,2.13,2.13,31171084103,2.19,2.19,31171084103 +삼성중공업,010140,17,19620,5,-230,-1.16,1469665,10910604,880000000,1469665,-1.16,13.47,0.17,0.17,29359183885,0.17,0.17,29359183885 +KODEX 코스닥150선물인버스,251340,18,3455,5,-55,-1.57,7849405,25388556,70100000,7849405,-1.57,30.92,11.20,11.20,27088622783,11.18,11.18,27088622783 +카카오,035720,19,64200,2,600,0.94,404395,2234317,442124799,404395,0.94,18.10,0.09,0.09,25881620600,0.09,0.09,25881620600 +한화에어로스페이스,012450,20,897000,2,6000,0.67,28629,255134,51563401,28629,0.67,11.22,0.06,0.06,25755435500,0.06,0.06,25755435500 +PS일렉트로닉스,332570,21,4420,2,360,8.87,5477645,5033470,43199758,5477645,8.87,108.82,12.68,12.68,24079519173,12.61,12.61,24079519173 +애니플러스,310200,22,5510,2,120,2.23,4090013,2995645,51419896,4090013,2.23,136.53,7.95,7.95,23429684490,8.27,8.27,23429684490 +NAVER,035420,23,221500,5,-500,-0.23,94382,543978,158437008,94382,-0.23,17.35,0.06,0.06,21005247500,0.06,0.06,21005247500 +에이피알,278470,24,227000,5,-1000,-0.44,91780,438097,37430655,91780,-0.44,20.95,0.25,0.25,20884030250,0.25,0.25,20884030250 +HD현대중공업,329180,25,474000,5,-9000,-1.86,41126,239635,88773116,41126,-1.86,17.16,0.05,0.05,19995315000,0.05,0.05,19995315000 +리가켐바이오,141080,26,148600,2,7400,5.24,134288,197433,36610338,134288,5.24,68.02,0.37,0.37,19914962550,0.37,0.37,19914962550 +KODEX 인버스,114800,27,3495,5,-10,-0.29,5474489,29074196,215700000,5474489,-0.29,18.83,2.54,2.54,19079613589,2.53,2.53,19079613589 +현대로템,064350,28,183200,2,2200,1.22,103706,880581,109142293,103706,1.22,11.78,0.10,0.10,18993504650,0.09,0.09,18993504650 +현대건설,000720,29,63400,2,900,1.44,275157,1396369,111355765,275157,1.44,19.71,0.25,0.25,17807964400,0.25,0.25,17807964400 +HD한국조선해양,009540,30,357500,5,-3000,-0.83,47901,116800,70773116,47901,-0.83,41.01,0.07,0.07,17514567250,0.07,0.07,17514567250 diff --git a/top30/20250825/top30-tv-20250825-093001.csv b/top30/20250825/top30-tv-20250825-093001.csv new file mode 100644 index 000000000000..3af3c15dfd4c --- /dev/null +++ b/top30/20250825/top30-tv-20250825-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71300,5,-100,-0.14,2629615,9277432,5919637922,2629615,-0.14,28.34,0.04,0.04,187662664100,0.04,0.04,187662664100 +한화오션,042660,2,111300,5,-2700,-2.37,1206628,2384774,306413394,1206628,-2.37,50.60,0.39,0.39,135579455050,0.40,0.40,135579455050 +KODEX 200선물인버스2X,252670,3,1302,5,-19,-1.44,94965406,325873152,1190300000,94965406,-1.44,29.14,7.98,7.98,123794020948,7.99,7.99,123794020948 +KODEX 레버리지,122630,4,24900,2,360,1.47,4008414,18780332,106700000,4008414,1.47,21.34,3.76,3.76,99672487825,3.75,3.75,99672487825 +두산에너빌리티,034020,5,63300,2,1100,1.77,1549200,6049757,640561146,1549200,1.77,25.61,0.24,0.24,98135469550,0.24,0.24,98135469550 +그래피,318060,6,12460,5,-2540,-16.93,7642991,0,11038777,7642991,-16.93,0.00,69.24,69.24,93297085890,67.83,67.83,93297085890 +SK하이닉스,000660,7,256500,2,5500,2.19,327893,3064062,728002365,327893,2.19,10.70,0.05,0.05,83758840500,0.04,0.04,83758840500 +KODEX 코스닥150레버리지,233740,8,8835,2,315,3.70,8316379,17200004,201900000,8316379,3.70,48.35,4.12,4.12,72990489136,4.09,4.09,72990489136 +로보티즈,108490,9,94300,2,9900,11.73,759159,892556,13220560,759159,11.73,85.05,5.74,5.74,69349494650,5.56,5.56,69349494650 +레인보우로보틱스,277810,10,284500,2,21500,8.17,242658,76822,19399858,242658,8.17,315.87,1.25,1.25,67772127500,1.23,1.23,67772127500 +SOL 조선TOP3플러스,466920,11,30540,5,-40,-0.13,1656174,3792924,47450000,1656174,-0.13,43.66,3.49,3.49,50703643884,3.50,3.50,50703643884 +다날,064260,12,8160,2,470,6.11,6132018,22199428,68949040,6132018,6.11,27.62,8.89,8.89,50318352960,8.94,8.94,50318352960 +KODEX 200,069500,13,43280,2,320,0.74,1017260,9010296,157950000,1017260,0.74,11.29,0.64,0.64,44005701217,0.64,0.64,44005701217 +에이비엘바이오,298380,14,87800,2,6000,7.33,467491,602912,54575095,467491,7.33,77.54,0.86,0.86,40945775850,0.85,0.85,40945775850 +삼성중공업,010140,15,19890,2,40,0.20,1987175,10910604,880000000,1987175,0.20,18.21,0.23,0.23,39571660950,0.23,0.23,39571660950 +카카오,035720,16,64500,2,900,1.42,562734,2234317,442124799,562734,1.42,25.19,0.13,0.13,36107493950,0.13,0.13,36107493950 +이수페타시스,007660,17,62450,2,3350,5.67,579928,1255914,73409219,579928,5.67,46.18,0.79,0.79,35799177450,0.78,0.78,35799177450 +알테오젠,196170,18,436500,2,14500,3.44,82076,387086,53464968,82076,3.44,21.20,0.15,0.15,35767978000,0.15,0.15,35767978000 +KODEX 코스닥150선물인버스,251340,19,3440,5,-70,-1.99,9758694,25388556,70100000,9758694,-1.99,38.44,13.92,13.92,33671316000,13.96,13.96,33671316000 +한화에어로스페이스,012450,20,898000,2,7000,0.79,35245,255134,51563401,35245,0.79,13.81,0.07,0.07,31688468500,0.07,0.07,31688468500 +PS일렉트로닉스,332570,21,4455,2,395,9.73,6667092,5033470,43199758,6667092,9.73,132.46,15.43,15.43,29321739560,15.24,15.24,29321739560 +HD현대중공업,329180,22,484500,2,1500,0.31,57939,239635,88773116,57939,0.31,24.18,0.07,0.07,28027307000,0.07,0.07,28027307000 +애니플러스,310200,23,5460,2,70,1.30,4398887,2995645,51419896,4398887,1.30,146.84,8.55,8.55,25131266255,8.95,8.95,25131266255 +현대로템,064350,24,183800,2,2800,1.55,134670,880581,109142293,134670,1.55,15.29,0.12,0.12,24666952850,0.12,0.12,24666952850 +NAVER,035420,25,221500,5,-500,-0.23,110568,543978,158437008,110568,-0.23,20.33,0.07,0.07,24595786000,0.07,0.07,24595786000 +에이피알,278470,26,228000,3,0,0.00,106505,438097,37430655,106505,0.00,24.31,0.28,0.28,24231777000,0.28,0.28,24231777000 +리가켐바이오,141080,27,148200,2,7000,4.96,150117,197433,36610338,150117,4.96,76.03,0.41,0.41,22268402450,0.41,0.41,22268402450 +현대건설,000720,28,64000,2,1500,2.40,345134,1396369,111355765,345134,2.40,24.72,0.31,0.31,22257622850,0.31,0.31,22257622850 +HD한국조선해양,009540,29,362500,2,2000,0.55,59541,116800,70773116,59541,0.55,50.98,0.08,0.08,21701522250,0.08,0.08,21701522250 +KODEX 인버스,114800,30,3485,5,-20,-0.57,6170455,29074196,215700000,6170455,-0.57,21.22,2.86,2.86,21506268721,2.86,2.86,21506268721 diff --git a/top30/20250825/top30-tv-20250825-094002.csv b/top30/20250825/top30-tv-20250825-094002.csv new file mode 100644 index 000000000000..8ef3d57c2e74 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71200,5,-200,-0.28,3056176,9277432,5919637922,3056176,-0.28,32.94,0.05,0.05,218070325100,0.05,0.05,218070325100 +한화오션,042660,2,111100,5,-2900,-2.54,1417558,2384774,306413394,1417558,-2.54,59.44,0.46,0.46,159124836800,0.47,0.47,159124836800 +KODEX 200선물인버스2X,252670,3,1302,5,-19,-1.44,115527322,325873152,1190300000,115527322,-1.44,35.45,9.71,9.71,150545273986,9.71,9.71,150545273986 +KODEX 레버리지,122630,4,24905,2,365,1.49,4985386,18780332,106700000,4985386,1.49,26.55,4.67,4.67,124020578717,4.67,4.67,124020578717 +SK하이닉스,000660,5,257500,2,6500,2.59,455049,3064062,728002365,455049,2.59,14.85,0.06,0.06,116473361750,0.06,0.06,116473361750 +두산에너빌리티,034020,6,63700,2,1500,2.41,1741979,6049757,640561146,1741979,2.41,28.79,0.27,0.27,110372988950,0.27,0.27,110372988950 +그래피,318060,7,12580,5,-2420,-16.13,8573147,0,11038777,8573147,-16.13,0.00,77.66,77.66,104796041055,75.46,75.46,104796041055 +로보티즈,108490,8,94400,2,10000,11.85,952171,892556,13220560,952171,11.85,106.68,7.20,7.20,87549447900,7.02,7.02,87549447900 +레인보우로보틱스,277810,9,285000,2,22000,8.37,309120,76822,19399858,309120,8.37,402.38,1.59,1.59,86737830500,1.57,1.57,86737830500 +KODEX 코스닥150레버리지,233740,10,8825,2,305,3.58,9061380,17200004,201900000,9061380,3.58,52.68,4.49,4.49,79569858248,4.47,4.47,79569858248 +SOL 조선TOP3플러스,466920,11,30340,5,-240,-0.78,1908816,3792924,47450000,1908816,-0.78,50.33,4.02,4.02,58396385856,4.06,4.06,58396385856 +다날,064260,12,8180,2,490,6.37,6532566,22199428,68949040,6532566,6.37,29.43,9.47,9.47,53597809185,9.50,9.50,53597809185 +KODEX 200,069500,13,43285,2,325,0.76,1225156,9010296,157950000,1225156,0.76,13.60,0.78,0.78,53008110315,0.78,0.78,53008110315 +이수페타시스,007660,14,63000,2,3900,6.60,844379,1255914,73409219,844379,6.60,67.23,1.15,1.15,52428505450,1.13,1.13,52428505450 +삼성중공업,010140,15,19770,5,-80,-0.40,2253488,10910604,880000000,2253488,-0.40,20.65,0.26,0.26,44853372295,0.26,0.26,44853372295 +에이비엘바이오,298380,16,87400,2,5600,6.85,508142,602912,54575095,508142,6.85,84.28,0.93,0.93,44495857950,0.93,0.93,44495857950 +카카오,035720,17,64200,2,600,0.94,639490,2234317,442124799,639490,0.94,28.62,0.14,0.14,41059114700,0.14,0.14,41059114700 +알테오젠,196170,18,437500,2,15500,3.67,89767,387086,53464968,89767,3.67,23.19,0.17,0.17,39123664250,0.17,0.17,39123664250 +PS일렉트로닉스,332570,19,4470,2,410,10.10,8352472,5033470,43199758,8352472,10.10,165.94,19.33,19.33,36863357681,19.09,19.09,36863357681 +KODEX 코스닥150선물인버스,251340,20,3437,5,-73,-2.08,10602415,25388556,70100000,10602415,-2.08,41.76,15.12,15.12,36573611254,15.18,15.18,36573611254 +한화에어로스페이스,012450,21,898000,2,7000,0.79,39016,255134,51563401,39016,0.79,15.29,0.08,0.08,35083135500,0.08,0.08,35083135500 +HD현대중공업,329180,22,481500,5,-1500,-0.31,67546,239635,88773116,67546,-0.31,28.19,0.08,0.08,32675258750,0.08,0.08,32675258750 +하이젠알앤엠,160190,23,35350,2,6100,20.85,881648,70978,30888000,881648,20.85,1242.14,2.85,2.85,30230045425,2.77,2.77,30230045425 +NAVER,035420,24,222500,2,500,0.23,134008,543978,158437008,134008,0.23,24.63,0.08,0.08,29809382250,0.08,0.08,29809382250 +에이피알,278470,25,226000,5,-2000,-0.88,124010,438097,37430655,124010,-0.88,28.31,0.33,0.33,28200369750,0.33,0.33,28200369750 +애니플러스,310200,26,5390,3,0,0.00,4965111,2995645,51419896,4965111,0.00,165.74,9.66,9.66,28190006055,10.17,10.17,28190006055 +현대로템,064350,27,183700,2,2700,1.49,152398,880581,109142293,152398,1.49,17.31,0.14,0.14,27925591800,0.14,0.14,27925591800 +TIGER 미국S&P500,360750,28,22240,2,230,1.04,1242570,8380467,402550000,1242570,1.04,14.83,0.31,0.31,27660891839,0.31,0.31,27660891839 +HD한국조선해양,009540,29,358500,5,-2000,-0.55,68510,116800,70773116,68510,-0.55,58.66,0.10,0.10,24936879000,0.10,0.10,24936879000 +현대건설,000720,30,63500,2,1000,1.60,384047,1396369,111355765,384047,1.60,27.50,0.34,0.34,24734784250,0.35,0.35,24734784250 diff --git a/top30/20250825/top30-tv-20250825-095002.csv b/top30/20250825/top30-tv-20250825-095002.csv new file mode 100644 index 000000000000..e8d3448e1694 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71300,5,-100,-0.14,3351514,9277432,5919637922,3351514,-0.14,36.13,0.06,0.06,239126889050,0.06,0.06,239126889050 +한화오션,042660,2,111200,5,-2800,-2.46,1519880,2384774,306413394,1519880,-2.46,63.73,0.50,0.50,170484105250,0.50,0.50,170484105250 +KODEX 200선물인버스2X,252670,3,1302,5,-19,-1.44,128697871,325873152,1190300000,128697871,-1.44,39.49,10.81,10.81,167677819209,10.82,10.82,167677819209 +두산에너빌리티,034020,4,63700,2,1500,2.41,2373640,6049757,640561146,2373640,2.41,39.24,0.37,0.37,150778070350,0.37,0.37,150778070350 +SK하이닉스,000660,5,258000,2,7000,2.79,570146,3064062,728002365,570146,2.79,18.61,0.08,0.08,146166670750,0.08,0.08,146166670750 +KODEX 레버리지,122630,6,24925,2,385,1.57,5602161,18780332,106700000,5602161,1.57,29.83,5.25,5.25,139393583440,5.24,5.24,139393583440 +로보티즈,108490,7,97700,2,13300,15.76,1264936,892556,13220560,1264936,15.76,141.72,9.57,9.57,117887129000,9.13,9.13,117887129000 +그래피,318060,8,12400,5,-2600,-17.33,9028796,0,11038777,9028796,-17.33,0.00,81.79,81.79,110444653875,80.69,80.69,110444653875 +레인보우로보틱스,277810,9,286000,2,23000,8.75,336129,76822,19399858,336129,8.75,437.54,1.73,1.73,94437955750,1.70,1.70,94437955750 +KODEX 코스닥150레버리지,233740,10,8845,2,325,3.81,10160735,17200004,201900000,10160735,3.81,59.07,5.03,5.03,89292962904,5.00,5.00,89292962904 +SOL 조선TOP3플러스,466920,11,30350,5,-230,-0.75,2024590,3792924,47450000,2024590,-0.75,53.38,4.27,4.27,61904382543,4.30,4.30,61904382543 +KODEX 200,069500,12,43300,2,340,0.79,1385891,9010296,157950000,1385891,0.79,15.38,0.88,0.88,59968129727,0.88,0.88,59968129727 +이수페타시스,007660,13,63200,2,4100,6.94,935262,1255914,73409219,935262,6.94,74.47,1.27,1.27,58170591650,1.25,1.25,58170591650 +다날,064260,14,8140,2,450,5.85,6784374,22199428,68949040,6784374,5.85,30.56,9.84,9.84,55652885705,9.92,9.92,55652885705 +알테오젠,196170,15,440000,2,18000,4.27,123454,387086,53464968,123454,4.27,31.89,0.23,0.23,53959997500,0.23,0.23,53959997500 +삼성중공업,010140,16,19800,5,-50,-0.25,2412847,10910604,880000000,2412847,-0.25,22.11,0.27,0.27,48000457670,0.28,0.28,48000457670 +에이비엘바이오,298380,17,87900,2,6100,7.46,542010,602912,54575095,542010,7.46,89.90,0.99,0.99,47466376800,0.99,0.99,47466376800 +카카오,035720,18,64200,2,600,0.94,692045,2234317,442124799,692045,0.94,30.97,0.16,0.16,44428593500,0.16,0.16,44428593500 +HD현대중공업,329180,19,479000,5,-4000,-0.83,90079,239635,88773116,90079,-0.83,37.59,0.10,0.10,43462324000,0.10,0.10,43462324000 +KODEX 코스닥150선물인버스,251340,20,3435,5,-75,-2.14,11651806,25388556,70100000,11651806,-2.14,45.89,16.62,16.62,40178354493,16.69,16.69,40178354493 +PS일렉트로닉스,332570,21,4410,2,350,8.62,9019164,5033470,43199758,9019164,8.62,179.18,20.88,20.88,39819055083,20.90,20.90,39819055083 +한화에어로스페이스,012450,22,896000,2,5000,0.56,42397,255134,51563401,42397,0.56,16.62,0.08,0.08,38121334000,0.08,0.08,38121334000 +하이젠알앤엠,160190,23,36250,2,7000,23.93,1063755,70978,30888000,1063755,23.93,1498.71,3.44,3.44,36768128250,3.28,3.28,36768128250 +TIGER 미국S&P500,360750,24,22240,2,230,1.04,1474100,8380467,402550000,1474100,1.04,17.59,0.37,0.37,32808838760,0.37,0.37,32808838760 +애니플러스,310200,25,5150,5,-240,-4.45,5810390,2995645,51419896,5810390,-4.45,193.96,11.30,11.30,32595839125,12.31,12.31,32595839125 +에이피알,278470,26,226000,5,-2000,-0.88,139551,438097,37430655,139551,-0.88,31.85,0.37,0.37,31703056250,0.37,0.37,31703056250 +NAVER,035420,27,223000,2,1000,0.45,137601,543978,158437008,137601,0.45,25.30,0.09,0.09,30609649250,0.09,0.09,30609649250 +현대로템,064350,28,182900,2,1900,1.05,166399,880581,109142293,166399,1.05,18.90,0.15,0.15,30491767850,0.15,0.15,30491767850 +한국전력,015760,29,38500,5,-250,-0.65,736631,2756688,641964077,736631,-0.65,26.72,0.11,0.11,28474795800,0.12,0.12,28474795800 +현대차,005380,30,219000,5,-1000,-0.45,126822,401067,204757766,126822,-0.45,31.62,0.06,0.06,27786116750,0.06,0.06,27786116750 diff --git a/top30/20250825/top30-tv-20250825-100002.csv b/top30/20250825/top30-tv-20250825-100002.csv new file mode 100644 index 000000000000..32548264a94d --- /dev/null +++ b/top30/20250825/top30-tv-20250825-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71300,5,-100,-0.14,3729750,9277432,5919637922,3729750,-0.14,40.20,0.06,0.06,266105018300,0.06,0.06,266105018300 +KODEX 200선물인버스2X,252670,2,1298,5,-23,-1.74,138118201,325873152,1190300000,138118201,-1.74,42.38,11.60,11.60,179920507207,11.65,11.65,179920507207 +한화오션,042660,3,111550,5,-2450,-2.15,1601895,2384774,306413394,1601895,-2.15,67.17,0.52,0.52,179601703600,0.53,0.53,179601703600 +SK하이닉스,000660,4,258000,2,7000,2.79,636849,3064062,728002365,636849,2.79,20.78,0.09,0.09,163363017250,0.09,0.09,163363017250 +두산에너빌리티,034020,5,63800,2,1600,2.57,2493153,6049757,640561146,2493153,2.57,41.21,0.39,0.39,158401206650,0.39,0.39,158401206650 +KODEX 레버리지,122630,6,24965,2,425,1.73,6253804,18780332,106700000,6253804,1.73,33.30,5.86,5.86,155646755092,5.84,5.84,155646755092 +로보티즈,108490,7,97700,2,13300,15.76,1444510,892556,13220560,1444510,15.76,161.84,10.93,10.93,135505868750,10.49,10.49,135505868750 +그래피,318060,8,12610,5,-2390,-15.93,9674145,0,11038777,9674145,-15.93,0.00,87.64,87.64,118574877405,85.18,85.18,118574877405 +레인보우로보틱스,277810,9,285500,2,22500,8.56,360977,76822,19399858,360977,8.56,469.89,1.86,1.86,101548633500,1.83,1.83,101548633500 +KODEX 코스닥150레버리지,233740,10,8862,2,342,4.01,10693213,17200004,201900000,10693213,4.01,62.17,5.30,5.30,94004823282,5.25,5.25,94004823282 +SOL 조선TOP3플러스,466920,11,30400,5,-180,-0.59,2183348,3792924,47450000,2183348,-0.59,57.56,4.60,4.60,66725757676,4.63,4.63,66725757676 +이수페타시스,007660,12,63600,2,4500,7.61,1042413,1255914,73409219,1042413,7.61,83.00,1.42,1.42,64968380050,1.39,1.39,64968380050 +KODEX 200,069500,13,43340,2,380,0.88,1500580,9010296,157950000,1500580,0.88,16.65,0.95,0.95,64936154989,0.95,0.95,64936154989 +다날,064260,14,8220,2,530,6.89,7161077,22199428,68949040,7161077,6.89,32.26,10.39,10.39,58740025315,10.36,10.36,58740025315 +알테오젠,196170,15,440000,2,18000,4.27,132467,387086,53464968,132467,4.27,34.22,0.25,0.25,57923159000,0.25,0.25,57923159000 +삼성중공업,010140,16,19830,5,-20,-0.10,2569967,10910604,880000000,2569967,-0.10,23.55,0.29,0.29,51107692000,0.29,0.29,51107692000 +에이비엘바이오,298380,17,88100,2,6300,7.70,573105,602912,54575095,573105,7.70,95.06,1.05,1.05,50202404950,1.04,1.04,50202404950 +HD현대중공업,329180,18,483500,2,500,0.10,101885,239635,88773116,101885,0.10,42.52,0.11,0.11,49122153250,0.11,0.11,49122153250 +카카오,035720,19,64400,2,800,1.26,730726,2234317,442124799,730726,1.26,32.70,0.17,0.17,46916444250,0.16,0.16,46916444250 +KODEX 코스닥150선물인버스,251340,20,3435,5,-75,-2.14,12280077,25388556,70100000,12280077,-2.14,48.37,17.52,17.52,42336468697,17.58,17.58,42336468697 +한화에어로스페이스,012450,21,898000,2,7000,0.79,46149,255134,51563401,46149,0.79,18.09,0.09,0.09,41491687000,0.09,0.09,41491687000 +PS일렉트로닉스,332570,22,4385,2,325,8.00,9358295,5033470,43199758,9358295,8.00,185.92,21.66,21.66,41309068131,21.81,21.81,41309068131 +하이젠알앤엠,160190,23,35250,2,6000,20.51,1178217,70978,30888000,1178217,20.51,1659.97,3.81,3.81,40888532675,3.76,3.76,40888532675 +NAVER,035420,24,223750,2,1750,0.79,165864,543978,158437008,165864,0.79,30.49,0.10,0.10,36929551500,0.10,0.10,36929551500 +TIGER 미국S&P500,360750,25,22240,2,230,1.04,1625438,8380467,402550000,1625438,1.04,19.40,0.40,0.40,36174312877,0.40,0.40,36174312877 +애니플러스,310200,26,5210,5,-180,-3.34,6088591,2995645,51419896,6088591,-3.34,203.25,11.84,11.84,34037112490,12.71,12.71,34037112490 +에이피알,278470,27,225500,5,-2500,-1.10,148313,438097,37430655,148313,-1.10,33.85,0.40,0.40,33677623750,0.40,0.40,33677623750 +현대로템,064350,28,183300,2,2300,1.27,178149,880581,109142293,178149,1.27,20.23,0.16,0.16,32644204000,0.16,0.16,32644204000 +한국전력,015760,29,38500,5,-250,-0.65,830037,2756688,641964077,830037,-0.65,30.11,0.13,0.13,32066698250,0.13,0.13,32066698250 +두산로보틱스,454910,30,64800,2,4300,7.11,467476,116249,64819980,467476,7.11,402.13,0.72,0.72,29841199500,0.71,0.71,29841199500 diff --git a/top30/20250825/top30-tv-20250825-101002.csv b/top30/20250825/top30-tv-20250825-101002.csv new file mode 100644 index 000000000000..f6d36245a35d --- /dev/null +++ b/top30/20250825/top30-tv-20250825-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71200,5,-200,-0.28,4070089,9277432,5919637922,4070089,-0.28,43.87,0.07,0.07,290371160800,0.07,0.07,290371160800 +KODEX 200선물인버스2X,252670,2,1302,5,-19,-1.44,147028794,325873152,1190300000,147028794,-1.44,45.12,12.35,12.35,191508947103,12.36,12.36,191508947103 +한화오션,042660,3,111800,5,-2200,-1.93,1695568,2384774,306413394,1695568,-1.93,71.10,0.55,0.55,190092348550,0.55,0.55,190092348550 +SK하이닉스,000660,4,257000,2,6000,2.39,699005,3064062,728002365,699005,2.39,22.81,0.10,0.10,179389881250,0.10,0.10,179389881250 +두산에너빌리티,034020,5,64100,2,1900,3.05,2657475,6049757,640561146,2657475,3.05,43.93,0.41,0.41,168914424400,0.41,0.41,168914424400 +KODEX 레버리지,122630,6,24900,2,360,1.47,6589062,18780332,106700000,6589062,1.47,35.08,6.18,6.18,164003046783,6.17,6.17,164003046783 +로보티즈,108490,7,98100,2,13700,16.23,1562513,892556,13220560,1562513,16.23,175.06,11.82,11.82,147007363800,11.33,11.33,147007363800 +그래피,318060,8,12480,5,-2520,-16.80,10092667,0,11038777,10092667,-16.80,0.00,91.43,91.43,123834525990,89.89,89.89,123834525990 +레인보우로보틱스,277810,9,289500,2,26500,10.08,421231,76822,19399858,421231,10.08,548.32,2.17,2.17,118872180500,2.12,2.12,118872180500 +KODEX 코스닥150레버리지,233740,10,8845,2,325,3.81,11102387,17200004,201900000,11102387,3.81,64.55,5.50,5.50,97627511968,5.47,5.47,97627511968 +이수페타시스,007660,11,64200,2,5100,8.63,1212330,1255914,73409219,1212330,8.63,96.53,1.65,1.65,75853492650,1.61,1.61,75853492650 +KODEX 200,069500,12,43280,2,320,0.74,1628400,9010296,157950000,1628400,0.74,18.07,1.03,1.03,70471940269,1.03,1.03,70471940269 +SOL 조선TOP3플러스,466920,13,30340,5,-240,-0.78,2264879,3792924,47450000,2264879,-0.78,59.71,4.77,4.77,69205428866,4.81,4.81,69205428866 +다날,064260,14,8220,2,530,6.89,7795375,22199428,68949040,7795375,6.89,35.12,11.31,11.31,63983586925,11.29,11.29,63983586925 +알테오젠,196170,15,439000,2,17000,4.03,139322,387086,53464968,139322,4.03,35.99,0.26,0.26,60941885250,0.26,0.26,60941885250 +삼성중공업,010140,16,19810,5,-40,-0.20,2747996,10910604,880000000,2747996,-0.20,25.19,0.31,0.31,54641571675,0.31,0.31,54641571675 +에이비엘바이오,298380,17,88000,2,6200,7.58,604477,602912,54575095,604477,7.58,100.26,1.11,1.11,52959731100,1.10,1.10,52959731100 +HD현대중공업,329180,18,479000,5,-4000,-0.83,107081,239635,88773116,107081,-0.83,44.69,0.12,0.12,51629788250,0.12,0.12,51629788250 +카카오,035720,19,64400,2,800,1.26,765976,2234317,442124799,765976,1.26,34.28,0.17,0.17,49186698400,0.17,0.17,49186698400 +한화에어로스페이스,012450,20,893000,2,2000,0.22,50572,255134,51563401,50572,0.22,19.82,0.10,0.10,45449714000,0.10,0.10,45449714000 +KODEX 코스닥150선물인버스,251340,21,3440,5,-70,-1.99,12726469,25388556,70100000,12726469,-1.99,50.13,18.15,18.15,43869714334,18.19,18.19,43869714334 +하이젠알앤엠,160190,22,35950,2,6700,22.91,1244536,70978,30888000,1244536,22.91,1753.41,4.03,4.03,43249363525,3.89,3.89,43249363525 +PS일렉트로닉스,332570,23,4365,2,305,7.51,9610767,5033470,43199758,9610767,7.51,190.94,22.25,22.25,42412191058,22.49,22.49,42412191058 +TIGER 미국S&P500,360750,24,22245,2,235,1.07,1775848,8380467,402550000,1775848,1.07,21.19,0.44,0.44,39520043682,0.44,0.44,39520043682 +NAVER,035420,25,222500,2,500,0.23,174463,543978,158437008,174463,0.23,32.07,0.11,0.11,38849761000,0.11,0.11,38849761000 +에이피알,278470,26,225000,5,-3000,-1.32,159920,438097,37430655,159920,-1.32,36.50,0.43,0.43,36286038250,0.43,0.43,36286038250 +현대로템,064350,27,182900,2,1900,1.05,190075,880581,109142293,190075,1.05,21.59,0.17,0.17,34826161650,0.17,0.17,34826161650 +애니플러스,310200,28,5190,5,-200,-3.71,6235125,2995645,51419896,6235125,-3.71,208.14,12.13,12.13,34799839435,13.04,13.04,34799839435 +우리기술,032820,29,3885,2,165,4.44,8900705,30044712,165530656,8900705,4.44,29.62,5.38,5.38,34176409935,5.31,5.31,34176409935 +한국전력,015760,30,38500,5,-250,-0.65,882268,2756688,641964077,882268,-0.65,32.00,0.14,0.14,34079530800,0.14,0.14,34079530800 diff --git a/top30/20250825/top30-tv-20250825-102001.csv b/top30/20250825/top30-tv-20250825-102001.csv new file mode 100644 index 000000000000..f532e7ac0f6e --- /dev/null +++ b/top30/20250825/top30-tv-20250825-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71300,5,-100,-0.14,4493116,9277432,5919637922,4493116,-0.14,48.43,0.08,0.08,320510695900,0.08,0.08,320510695900 +KODEX 200선물인버스2X,252670,2,1306,5,-15,-1.14,159754808,325873152,1190300000,159754808,-1.14,49.02,13.42,13.42,208112794304,13.39,13.39,208112794304 +한화오션,042660,3,111400,5,-2600,-2.28,1771345,2384774,306413394,1771345,-2.28,74.28,0.58,0.58,198523174600,0.58,0.58,198523174600 +SK하이닉스,000660,4,257500,2,6500,2.59,742856,3064062,728002365,742856,2.59,24.24,0.10,0.10,190671357750,0.10,0.10,190671357750 +두산에너빌리티,034020,5,63900,2,1700,2.73,2781098,6049757,640561146,2781098,2.73,45.97,0.43,0.43,176817169500,0.43,0.43,176817169500 +KODEX 레버리지,122630,6,24845,2,305,1.24,7011477,18780332,106700000,7011477,1.24,37.33,6.57,6.57,174502208627,6.58,6.58,174502208627 +로보티즈,108490,7,97850,2,13450,15.94,1659556,892556,13220560,1659556,15.94,185.93,12.55,12.55,156527902200,12.10,12.10,156527902200 +레인보우로보틱스,277810,8,293000,2,30000,11.41,475884,76822,19399858,475884,11.41,619.46,2.45,2.45,134780649750,2.37,2.37,134780649750 +그래피,318060,9,12430,5,-2570,-17.13,10375748,0,11038777,10375748,-17.13,0.00,93.99,93.99,127350131025,92.81,92.81,127350131025 +KODEX 코스닥150레버리지,233740,10,8850,2,330,3.87,11545769,17200004,201900000,11545769,3.87,67.13,5.72,5.72,101544483985,5.68,5.68,101544483985 +이수페타시스,007660,11,63900,2,4800,8.12,1295550,1255914,73409219,1295550,8.12,103.16,1.76,1.76,81193613300,1.73,1.73,81193613300 +KODEX 200,069500,12,43235,2,275,0.64,1775052,9010296,157950000,1775052,0.64,19.70,1.12,1.12,76813162684,1.12,1.12,76813162684 +SOL 조선TOP3플러스,466920,13,30240,5,-340,-1.11,2426552,3792924,47450000,2426552,-1.11,63.98,5.11,5.11,74095078693,5.16,5.16,74095078693 +다날,064260,14,8210,2,520,6.76,8019631,22199428,68949040,8019631,6.76,36.13,11.63,11.63,65820598330,11.63,11.63,65820598330 +알테오젠,196170,15,438500,2,16500,3.91,145146,387086,53464968,145146,3.91,37.50,0.27,0.27,63488600000,0.27,0.27,63488600000 +삼성중공업,010140,16,19770,5,-80,-0.40,2874993,10910604,880000000,2874993,-0.40,26.35,0.33,0.33,57153905330,0.33,0.33,57153905330 +HD현대중공업,329180,17,479000,5,-4000,-0.83,117343,239635,88773116,117343,-0.83,48.97,0.13,0.13,56538126500,0.13,0.13,56538126500 +에이비엘바이오,298380,18,88400,2,6600,8.07,624988,602912,54575095,624988,8.07,103.66,1.15,1.15,54765592750,1.14,1.14,54765592750 +카카오,035720,19,64700,2,1100,1.73,843616,2234317,442124799,843616,1.73,37.76,0.19,0.19,54197164100,0.19,0.19,54197164100 +한화에어로스페이스,012450,20,891000,3,0,0.00,57390,255134,51563401,57390,0.00,22.49,0.11,0.11,51523705000,0.11,0.11,51523705000 +하이젠알앤엠,160190,21,36750,2,7500,25.64,1463313,70978,30888000,1463313,25.64,2061.64,4.74,4.74,51283010250,4.52,4.52,51283010250 +KODEX 코스닥150선물인버스,251340,22,3435,5,-75,-2.14,13417824,25388556,70100000,13417824,-2.14,52.85,19.14,19.14,46246938913,19.21,19.21,46246938913 +TIGER 미국S&P500,360750,23,22235,2,225,1.02,2011404,8380467,402550000,2011404,1.02,24.00,0.50,0.50,44757540957,0.50,0.50,44757540957 +PS일렉트로닉스,332570,24,4420,2,360,8.87,10058438,5033470,43199758,10058438,8.87,199.83,23.28,23.28,44373480682,23.24,23.24,44373480682 +NAVER,035420,25,223000,2,1000,0.45,179642,543978,158437008,179642,0.45,33.02,0.11,0.11,40004875750,0.11,0.11,40004875750 +우리기술,032820,26,3880,2,160,4.30,9991095,30044712,165530656,9991095,4.30,33.25,6.04,6.04,38404368278,5.98,5.98,38404368278 +한국전력,015760,27,38250,5,-500,-1.29,992093,2756688,641964077,992093,-1.29,35.99,0.15,0.15,38288852550,0.16,0.16,38288852550 +현대로템,064350,28,182400,2,1400,0.77,206560,880581,109142293,206560,0.77,23.46,0.19,0.19,37831344200,0.19,0.19,37831344200 +에이피알,278470,29,226000,5,-2000,-0.88,166252,438097,37430655,166252,-0.88,37.95,0.44,0.44,37715081250,0.45,0.45,37715081250 +애니플러스,310200,30,5240,5,-150,-2.78,6393051,2995645,51419896,6393051,-2.78,213.41,12.43,12.43,35619390745,13.22,13.22,35619390745 diff --git a/top30/20250825/top30-tv-20250825-103001.csv b/top30/20250825/top30-tv-20250825-103001.csv new file mode 100644 index 000000000000..02a92f6169db --- /dev/null +++ b/top30/20250825/top30-tv-20250825-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71300,5,-100,-0.14,4727609,9277432,5919637922,4727609,-0.14,50.96,0.08,0.08,337228161300,0.08,0.08,337228161300 +두산에너빌리티,034020,2,65100,2,2900,4.66,4100574,6049757,640561146,4100574,4.66,67.78,0.64,0.64,262504385900,0.63,0.63,262504385900 +KODEX 200선물인버스2X,252670,3,1301,5,-20,-1.51,171276112,325873152,1190300000,171276112,-1.51,52.56,14.39,14.39,223094572627,14.41,14.41,223094572627 +한화오션,042660,4,111200,5,-2800,-2.46,1817523,2384774,306413394,1817523,-2.46,76.21,0.59,0.59,203670264900,0.60,0.60,203670264900 +SK하이닉스,000660,5,257250,2,6250,2.49,777344,3064062,728002365,777344,2.49,25.37,0.11,0.11,199538584000,0.11,0.11,199538584000 +KODEX 레버리지,122630,6,24930,2,390,1.59,7563644,18780332,106700000,7563644,1.59,40.27,7.09,7.09,188266210581,7.08,7.08,188266210581 +로보티즈,108490,7,97400,2,13000,15.40,1764677,892556,13220560,1764677,15.40,197.71,13.35,13.35,166728400150,12.95,12.95,166728400150 +레인보우로보틱스,277810,8,288000,2,25000,9.51,510536,76822,19399858,510536,9.51,664.57,2.63,2.63,144789779500,2.59,2.59,144789779500 +그래피,318060,9,12520,5,-2480,-16.53,10610151,0,11038777,10610151,-16.53,0.00,96.12,96.12,130262764640,94.25,94.25,130262764640 +KODEX 코스닥150레버리지,233740,10,8860,2,340,3.99,11958323,17200004,201900000,11958323,3.99,69.53,5.92,5.92,105197292766,5.88,5.88,105197292766 +이수페타시스,007660,11,63600,2,4500,7.61,1388817,1255914,73409219,1388817,7.61,110.58,1.89,1.89,87155856000,1.87,1.87,87155856000 +KODEX 200,069500,12,43310,2,350,0.81,1979823,9010296,157950000,1979823,0.81,21.97,1.25,1.25,85673866238,1.25,1.25,85673866238 +SOL 조선TOP3플러스,466920,13,30215,5,-365,-1.19,2529922,3792924,47450000,2529922,-1.19,66.70,5.33,5.33,77222250537,5.39,5.39,77222250537 +다날,064260,14,8180,2,490,6.37,8173889,22199428,68949040,8173889,6.37,36.82,11.85,11.85,67085498525,11.89,11.89,67085498525 +알테오젠,196170,15,437000,2,15000,3.55,150180,387086,53464968,150180,3.55,38.80,0.28,0.28,65689787250,0.28,0.28,65689787250 +삼성중공업,010140,16,19740,5,-110,-0.55,3017607,10910604,880000000,3017607,-0.55,27.66,0.34,0.34,59972415725,0.35,0.35,59972415725 +HD현대중공업,329180,17,477500,5,-5500,-1.14,122407,239635,88773116,122407,-1.14,51.08,0.14,0.14,58961939000,0.14,0.14,58961939000 +에이비엘바이오,298380,18,88300,2,6500,7.95,647459,602912,54575095,647459,7.95,107.39,1.19,1.19,56747174450,1.18,1.18,56747174450 +카카오,035720,19,64500,2,900,1.42,868806,2234317,442124799,868806,1.42,38.88,0.20,0.20,55823836950,0.20,0.20,55823836950 +하이젠알앤엠,160190,20,36200,2,6950,23.76,1565980,70978,30888000,1565980,23.76,2206.29,5.07,5.07,55009704100,4.92,4.92,55009704100 +한화에어로스페이스,012450,21,894000,2,3000,0.34,60477,255134,51563401,60477,0.34,23.70,0.12,0.12,54281330000,0.12,0.12,54281330000 +TIGER 미국S&P500,360750,22,22250,2,240,1.09,2271409,8380467,402550000,2271409,1.09,27.10,0.56,0.56,50539972369,0.56,0.56,50539972369 +우리기술,032820,23,3945,2,225,6.05,12867488,30044712,165530656,12867488,6.05,42.83,7.77,7.77,49754470927,7.62,7.62,49754470927 +KODEX 코스닥150선물인버스,251340,24,3432,5,-78,-2.22,13752014,25388556,70100000,13752014,-2.22,54.17,19.62,19.62,47394880425,19.70,19.70,47394880425 +PS일렉트로닉스,332570,25,4380,2,320,7.88,10232905,5033470,43199758,10232905,7.88,203.30,23.69,23.69,45142458016,23.86,23.86,45142458016 +NAVER,035420,26,223500,2,1500,0.68,188786,543978,158437008,188786,0.68,34.70,0.12,0.12,42047778000,0.12,0.12,42047778000 +한국전력,015760,27,38500,5,-250,-0.65,1084042,2756688,641964077,1084042,-0.65,39.32,0.17,0.17,41826224775,0.17,0.17,41826224775 +에이피알,278470,28,225500,5,-2500,-1.10,173839,438097,37430655,173839,-1.10,39.68,0.46,0.46,39425907750,0.47,0.47,39425907750 +현대로템,064350,29,182500,2,1500,0.83,214770,880581,109142293,214770,0.83,24.39,0.20,0.20,39332536150,0.20,0.20,39332536150 +두산로보틱스,454910,30,63700,2,3200,5.29,583883,116249,64819980,583883,5.29,502.27,0.90,0.90,37307430750,0.90,0.90,37307430750 diff --git a/top30/20250825/top30-tv-20250825-104001.csv b/top30/20250825/top30-tv-20250825-104001.csv new file mode 100644 index 000000000000..5a953797e456 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71300,5,-100,-0.14,4862479,9277432,5919637922,4862479,-0.14,52.41,0.08,0.08,346838777250,0.08,0.08,346838777250 +두산에너빌리티,034020,2,65000,2,2800,4.50,4609656,6049757,640561146,4609656,4.50,76.20,0.72,0.72,295518185400,0.71,0.71,295518185400 +KODEX 200선물인버스2X,252670,3,1305,5,-16,-1.21,181422591,325873152,1190300000,181422591,-1.21,55.67,15.24,15.24,236337681326,15.21,15.21,236337681326 +한화오션,042660,4,110900,5,-3100,-2.72,1868751,2384774,306413394,1868751,-2.72,78.36,0.61,0.61,209357672800,0.62,0.62,209357672800 +SK하이닉스,000660,5,257250,2,6250,2.49,815347,3064062,728002365,815347,2.49,26.61,0.11,0.11,209308489250,0.11,0.11,209308489250 +KODEX 레버리지,122630,6,24855,2,315,1.28,8156694,18780332,106700000,8156694,1.28,43.43,7.64,7.64,202998845970,7.65,7.65,202998845970 +로보티즈,108490,7,97400,2,13000,15.40,1803534,892556,13220560,1803534,15.40,202.06,13.64,13.64,170517379250,13.24,13.24,170517379250 +레인보우로보틱스,277810,8,287500,2,24500,9.32,523532,76822,19399858,523532,9.32,681.49,2.70,2.70,148530582250,2.66,2.66,148530582250 +그래피,318060,9,12450,5,-2550,-17.00,10794856,0,11038777,10794856,-17.00,0.00,97.79,97.79,132561165645,96.46,96.46,132561165645 +KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,12433615,17200004,201900000,12433615,4.05,72.29,6.16,6.16,109410126414,6.11,6.11,109410126414 +이수페타시스,007660,11,63600,2,4500,7.61,1457709,1255914,73409219,1457709,7.61,116.07,1.99,1.99,91530136250,1.96,1.96,91530136250 +KODEX 200,069500,12,43235,2,275,0.64,2070211,9010296,157950000,2070211,0.64,22.98,1.31,1.31,89581587460,1.31,1.31,89581587460 +SOL 조선TOP3플러스,466920,13,30185,5,-395,-1.29,2660856,3792924,47450000,2660856,-1.29,70.15,5.61,5.61,81172373439,5.67,5.67,81172373439 +다날,064260,14,8180,2,490,6.37,8263812,22199428,68949040,8263812,6.37,37.23,11.99,11.99,67822704580,12.03,12.03,67822704580 +알테오젠,196170,15,439500,2,17500,4.15,154861,387086,53464968,154861,4.15,40.01,0.29,0.29,67741656000,0.29,0.29,67741656000 +삼성중공업,010140,16,19740,5,-110,-0.55,3148474,10910604,880000000,3148474,-0.55,28.86,0.36,0.36,62553730240,0.36,0.36,62553730240 +HD현대중공업,329180,17,476500,5,-6500,-1.35,127457,239635,88773116,127457,-1.35,53.19,0.14,0.14,61366803000,0.15,0.15,61366803000 +에이비엘바이오,298380,18,88700,2,6900,8.44,683060,602912,54575095,683060,8.44,113.29,1.25,1.25,59900351300,1.24,1.24,59900351300 +카카오,035720,19,64300,2,700,1.10,892438,2234317,442124799,892438,1.10,39.94,0.20,0.20,57344365600,0.20,0.20,57344365600 +하이젠알앤엠,160190,20,36200,2,6950,23.76,1613832,70978,30888000,1613832,23.76,2273.71,5.22,5.22,56742502600,5.07,5.07,56742502600 +TIGER 미국S&P500,360750,21,22265,2,255,1.16,2511738,8380467,402550000,2511738,1.16,29.97,0.62,0.62,55888725927,0.62,0.62,55888725927 +한화에어로스페이스,012450,22,891000,3,0,0.00,62079,255134,51563401,62079,0.00,24.33,0.12,0.12,55710993500,0.12,0.12,55710993500 +우리기술,032820,23,3920,2,200,5.38,14092819,30044712,165530656,14092819,5.38,46.91,8.51,8.51,54556441320,8.41,8.41,54556441320 +KODEX 코스닥150선물인버스,251340,24,3435,5,-75,-2.14,14279242,25388556,70100000,14279242,-2.14,56.24,20.37,20.37,49205254420,20.43,20.43,49205254420 +PS일렉트로닉스,332570,25,4415,2,355,8.74,10407408,5033470,43199758,10407408,8.74,206.76,24.09,24.09,45913902073,24.07,24.07,45913902073 +한국전력,015760,26,38500,5,-250,-0.65,1154441,2756688,641964077,1154441,-0.65,41.88,0.18,0.18,44530937625,0.18,0.18,44530937625 +NAVER,035420,27,223000,2,1000,0.45,192517,543978,158437008,192517,0.45,35.39,0.12,0.12,42880520750,0.12,0.12,42880520750 +현대로템,064350,28,182000,2,1000,0.55,225864,880581,109142293,225864,0.55,25.65,0.21,0.21,41352414450,0.21,0.21,41352414450 +에이피알,278470,29,225000,5,-3000,-1.32,178915,438097,37430655,178915,-1.32,40.84,0.48,0.48,40568106000,0.48,0.48,40568106000 +HD한국조선해양,009540,30,353500,5,-7000,-1.94,106476,116800,70773116,106476,-1.94,91.16,0.15,0.15,38466077000,0.15,0.15,38466077000 diff --git a/top30/20250825/top30-tv-20250825-105001.csv b/top30/20250825/top30-tv-20250825-105001.csv new file mode 100644 index 000000000000..79a04ce4533d --- /dev/null +++ b/top30/20250825/top30-tv-20250825-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71200,5,-200,-0.28,5242304,9277432,5919637922,5242304,-0.28,56.51,0.09,0.09,373897623950,0.09,0.09,373897623950 +두산에너빌리티,034020,2,65400,2,3200,5.14,4820662,6049757,640561146,4820662,5.14,79.68,0.75,0.75,309267832900,0.74,0.74,309267832900 +KODEX 200선물인버스2X,252670,3,1302,5,-19,-1.44,188027790,325873152,1190300000,188027790,-1.44,57.70,15.80,15.80,244947329466,15.81,15.81,244947329466 +SK하이닉스,000660,4,258250,2,7250,2.89,887064,3064062,728002365,887064,2.89,28.95,0.12,0.12,227794322500,0.12,0.12,227794322500 +한화오션,042660,5,111100,5,-2900,-2.54,1902351,2384774,306413394,1902351,-2.54,79.77,0.62,0.62,213093128900,0.63,0.63,213093128900 +KODEX 레버리지,122630,6,24900,2,360,1.47,8465375,18780332,106700000,8465375,1.47,45.08,7.93,7.93,210674191818,7.93,7.93,210674191818 +로보티즈,108490,7,97200,2,12800,15.17,1830807,892556,13220560,1830807,15.17,205.12,13.85,13.85,173169359100,13.48,13.48,173169359100 +레인보우로보틱스,277810,8,287500,2,24500,9.32,530794,76822,19399858,530794,9.32,690.94,2.74,2.74,150621423750,2.70,2.70,150621423750 +그래피,318060,9,12240,5,-2760,-18.40,11050092,0,11038777,11050092,-18.40,0.00,100.10,100.10,135709711405,100.44,100.44,135709711405 +KODEX 코스닥150레버리지,233740,10,8880,2,360,4.23,12938862,17200004,201900000,12938862,4.23,75.23,6.41,6.41,113893067758,6.35,6.35,113893067758 +이수페타시스,007660,11,63700,2,4600,7.78,1496106,1255914,73409219,1496106,7.78,119.12,2.04,2.04,93974483050,2.01,2.01,93974483050 +KODEX 200,069500,12,43280,2,320,0.74,2132159,9010296,157950000,2132159,0.74,23.66,1.35,1.35,92260284651,1.35,1.35,92260284651 +SOL 조선TOP3플러스,466920,13,30215,5,-365,-1.19,2753397,3792924,47450000,2753397,-1.19,72.59,5.80,5.80,83966968310,5.86,5.86,83966968310 +알테오젠,196170,14,440500,2,18500,4.38,160760,387086,53464968,160760,4.38,41.53,0.30,0.30,70336764500,0.30,0.30,70336764500 +다날,064260,15,8210,2,520,6.76,8421900,22199428,68949040,8421900,6.76,37.94,12.21,12.21,69123063005,12.21,12.21,69123063005 +에이비엘바이오,298380,16,89700,2,7900,9.66,759628,602912,54575095,759628,9.66,125.99,1.39,1.39,66731197000,1.36,1.36,66731197000 +삼성중공업,010140,17,19795,5,-55,-0.28,3235605,10910604,880000000,3235605,-0.28,29.66,0.37,0.37,64275605960,0.37,0.37,64275605960 +HD현대중공업,329180,18,478000,5,-5000,-1.04,130182,239635,88773116,130182,-1.04,54.33,0.15,0.15,62667710750,0.15,0.15,62667710750 +한화에어로스페이스,012450,19,896000,2,5000,0.56,65676,255134,51563401,65676,0.56,25.74,0.13,0.13,58923841500,0.13,0.13,58923841500 +카카오,035720,20,64400,2,800,1.26,909051,2234317,442124799,909051,1.26,40.69,0.21,0.21,58413058500,0.21,0.21,58413058500 +하이젠알앤엠,160190,21,36300,2,7050,24.10,1652484,70978,30888000,1652484,24.10,2328.16,5.35,5.35,58146428350,5.19,5.19,58146428350 +TIGER 미국S&P500,360750,22,22265,2,255,1.16,2563343,8380467,402550000,2563343,1.16,30.59,0.64,0.64,57037467044,0.64,0.64,57037467044 +우리기술,032820,23,3905,2,185,4.97,14540518,30044712,165530656,14540518,4.97,48.40,8.78,8.78,56307979740,8.71,8.71,56307979740 +KODEX 코스닥150선물인버스,251340,24,3430,5,-80,-2.28,14849343,25388556,70100000,14849343,-2.28,58.49,21.18,21.18,51160169738,21.28,21.28,51160169738 +PS일렉트로닉스,332570,25,4405,2,345,8.50,10682543,5033470,43199758,10682543,8.50,212.23,24.73,24.73,47134400215,24.77,24.77,47134400215 +한국전력,015760,26,38500,5,-250,-0.65,1199735,2756688,641964077,1199735,-0.65,43.52,0.19,0.19,46273976675,0.19,0.19,46273976675 +NAVER,035420,27,223250,2,1250,0.56,201413,543978,158437008,201413,0.56,37.03,0.13,0.13,44865016000,0.13,0.13,44865016000 +현대로템,064350,28,181700,2,700,0.39,235900,880581,109142293,235900,0.39,26.79,0.22,0.22,43175386150,0.22,0.22,43175386150 +에이피알,278470,29,225500,5,-2500,-1.10,182222,438097,37430655,182222,-1.10,41.59,0.49,0.49,41312950250,0.49,0.49,41312950250 +HD한국조선해양,009540,30,354000,5,-6500,-1.80,111190,116800,70773116,111190,-1.80,95.20,0.16,0.16,40132098750,0.16,0.16,40132098750 diff --git a/top30/20250825/top30-tv-20250825-110001.csv b/top30/20250825/top30-tv-20250825-110001.csv new file mode 100644 index 000000000000..98396912c3cc --- /dev/null +++ b/top30/20250825/top30-tv-20250825-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71200,5,-200,-0.28,5453861,9277432,5919637922,5453861,-0.28,58.79,0.09,0.09,388980513850,0.09,0.09,388980513850 +두산에너빌리티,034020,2,65300,2,3100,4.98,5097787,6049757,640561146,5097787,4.98,84.26,0.80,0.80,327397659950,0.78,0.78,327397659950 +KODEX 200선물인버스2X,252670,3,1301,5,-20,-1.51,196852114,325873152,1190300000,196852114,-1.51,60.41,16.54,16.54,256425298585,16.56,16.56,256425298585 +SK하이닉스,000660,4,258500,2,7500,2.99,970736,3064062,728002365,970736,2.99,31.68,0.13,0.13,249412986750,0.13,0.13,249412986750 +KODEX 레버리지,122630,5,24925,2,385,1.57,8855901,18780332,106700000,8855901,1.57,47.16,8.30,8.30,220407305175,8.29,8.29,220407305175 +한화오션,042660,6,110900,5,-3100,-2.72,1953229,2384774,306413394,1953229,-2.72,81.90,0.64,0.64,218738635000,0.64,0.64,218738635000 +로보티즈,108490,7,96700,2,12300,14.57,1865649,892556,13220560,1865649,14.57,209.02,14.11,14.11,176542980800,13.81,13.81,176542980800 +레인보우로보틱스,277810,8,287000,2,24000,9.13,538124,76822,19399858,538124,9.13,700.48,2.77,2.77,152726333500,2.74,2.74,152726333500 +그래피,318060,9,12120,5,-2880,-19.20,11471150,0,11038777,11471150,-19.20,0.00,103.92,103.92,140808123370,105.25,105.25,140808123370 +KODEX 코스닥150레버리지,233740,10,8855,2,335,3.93,13129083,17200004,201900000,13129083,3.93,76.33,6.50,6.50,115581687634,6.46,6.46,115581687634 +이수페타시스,007660,11,63800,2,4700,7.95,1528807,1255914,73409219,1528807,7.95,121.73,2.08,2.08,96054570200,2.05,2.05,96054570200 +KODEX 200,069500,12,43300,2,340,0.79,2219373,9010296,157950000,2219373,0.79,24.63,1.41,1.41,96036832533,1.40,1.40,96036832533 +SOL 조선TOP3플러스,466920,13,30235,5,-345,-1.13,2830452,3792924,47450000,2830452,-1.13,74.62,5.97,5.97,86294697621,6.02,6.02,86294697621 +알테오젠,196170,14,440500,2,18500,4.38,163958,387086,53464968,163958,4.38,42.36,0.31,0.31,71745476250,0.30,0.30,71745476250 +에이비엘바이오,298380,15,89200,2,7400,9.05,813928,602912,54575095,813928,9.05,135.00,1.49,1.49,71594090850,1.47,1.47,71594090850 +다날,064260,16,8230,2,540,7.02,8511656,22199428,68949040,8511656,7.02,38.34,12.34,12.34,69861221695,12.31,12.31,69861221695 +삼성중공업,010140,17,19770,5,-80,-0.40,3317635,10910604,880000000,3317635,-0.40,30.41,0.38,0.38,65898037135,0.38,0.38,65898037135 +HD현대중공업,329180,18,481000,5,-2000,-0.41,135511,239635,88773116,135511,-0.41,56.55,0.15,0.15,65228444500,0.15,0.15,65228444500 +TIGER 미국S&P500,360750,19,22255,2,245,1.11,2769784,8380467,402550000,2769784,1.11,33.05,0.69,0.69,61632659828,0.69,0.69,61632659828 +한화에어로스페이스,012450,20,893000,2,2000,0.22,67625,255134,51563401,67625,0.22,26.51,0.13,0.13,60669374000,0.13,0.13,60669374000 +카카오,035720,21,64500,2,900,1.42,930150,2234317,442124799,930150,1.42,41.63,0.21,0.21,59771898900,0.21,0.21,59771898900 +하이젠알앤엠,160190,22,36050,2,6800,23.25,1679134,70978,30888000,1679134,23.25,2365.71,5.44,5.44,59108333925,5.31,5.31,59108333925 +우리기술,032820,23,3890,2,170,4.57,15066279,30044712,165530656,15066279,4.57,50.15,9.10,9.10,58356327836,9.06,9.06,58356327836 +KODEX 코스닥150선물인버스,251340,24,3435,5,-75,-2.14,15217561,25388556,70100000,15217561,-2.14,59.94,21.71,21.71,52422903800,21.77,21.77,52422903800 +한국전력,015760,25,38550,5,-200,-0.52,1251657,2756688,641964077,1251657,-0.52,45.40,0.19,0.19,48274118975,0.20,0.20,48274118975 +PS일렉트로닉스,332570,26,4400,2,340,8.37,10756701,5033470,43199758,10756701,8.37,213.70,24.90,24.90,47461293652,24.97,24.97,47461293652 +NAVER,035420,27,223000,2,1000,0.45,211349,543978,158437008,211349,0.45,38.85,0.13,0.13,47085477000,0.13,0.13,47085477000 +현대로템,064350,28,181300,2,300,0.17,247967,880581,109142293,247967,0.17,28.16,0.23,0.23,45364915400,0.23,0.23,45364915400 +에이피알,278470,29,225000,5,-3000,-1.32,188103,438097,37430655,188103,-1.32,42.94,0.50,0.50,42636762250,0.51,0.51,42636762250 +HD한국조선해양,009540,30,356000,5,-4500,-1.25,114292,116800,70773116,114292,-1.25,97.85,0.16,0.16,41233149750,0.16,0.16,41233149750 diff --git a/top30/20250825/top30-tv-20250825-111001.csv b/top30/20250825/top30-tv-20250825-111001.csv new file mode 100644 index 000000000000..f94d0771665a --- /dev/null +++ b/top30/20250825/top30-tv-20250825-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71400,3,0,0.00,5669897,9277432,5919637922,5669897,0.00,61.11,0.10,0.10,404384292650,0.10,0.10,404384292650 +두산에너빌리티,034020,2,65500,2,3300,5.31,5363374,6049757,640561146,5363374,5.31,88.65,0.84,0.84,344807354800,0.82,0.82,344807354800 +KODEX 200선물인버스2X,252670,3,1295,5,-26,-1.97,221427149,325873152,1190300000,221427149,-1.97,67.95,18.60,18.60,288302902901,18.70,18.70,288302902901 +SK하이닉스,000660,4,259500,2,8500,3.39,1058178,3064062,728002365,1058178,3.39,34.54,0.15,0.15,272061677000,0.14,0.14,272061677000 +KODEX 레버리지,122630,5,25030,2,490,2.00,10045691,18780332,106700000,10045691,2.00,53.49,9.41,9.41,250144202685,9.37,9.37,250144202685 +한화오션,042660,6,111700,5,-2300,-2.02,1992266,2384774,306413394,1992266,-2.02,83.54,0.65,0.65,223087794250,0.65,0.65,223087794250 +로보티즈,108490,7,98200,2,13800,16.35,1931896,892556,13220560,1931896,16.35,216.45,14.61,14.61,183025395600,14.10,14.10,183025395600 +레인보우로보틱스,277810,8,289500,2,26500,10.08,553363,76822,19399858,553363,10.08,720.32,2.85,2.85,157135239250,2.80,2.80,157135239250 +그래피,318060,9,12080,5,-2920,-19.47,11662204,0,11038777,11662204,-19.47,0.00,105.65,105.65,143133299340,107.34,107.34,143133299340 +KODEX 코스닥150레버리지,233740,10,8885,2,365,4.28,13406054,17200004,201900000,13406054,4.28,77.94,6.64,6.64,118040651923,6.58,6.58,118040651923 +KODEX 200,069500,11,43400,2,440,1.02,2413269,9010296,157950000,2413269,1.02,26.78,1.53,1.53,104445850744,1.52,1.52,104445850744 +이수페타시스,007660,12,63800,2,4700,7.95,1555159,1255914,73409219,1555159,7.95,123.83,2.12,2.12,97736749200,2.09,2.09,97736749200 +SOL 조선TOP3플러스,466920,13,30420,5,-160,-0.52,2984825,3792924,47450000,2984825,-0.52,78.69,6.29,6.29,90979886250,6.30,6.30,90979886250 +알테오젠,196170,14,441250,2,19250,4.56,169459,387086,53464968,169459,4.56,43.78,0.32,0.32,74170599500,0.31,0.31,74170599500 +에이비엘바이오,298380,15,89500,2,7700,9.41,837747,602912,54575095,837747,9.41,138.95,1.54,1.54,73724247350,1.51,1.51,73724247350 +다날,064260,16,8200,2,510,6.63,8594004,22199428,68949040,8594004,6.63,38.71,12.46,12.46,70536981720,12.48,12.48,70536981720 +삼성중공업,010140,17,19870,2,20,0.10,3402716,10910604,880000000,3402716,0.10,31.19,0.39,0.39,67585085640,0.39,0.39,67585085640 +HD현대중공업,329180,18,480000,5,-3000,-0.62,139779,239635,88773116,139779,-0.62,58.33,0.16,0.16,67276739000,0.16,0.16,67276739000 +TIGER 미국S&P500,360750,19,22260,2,250,1.14,2844063,8380467,402550000,2844063,1.14,33.94,0.71,0.71,63285766587,0.71,0.71,63285766587 +한화에어로스페이스,012450,20,895000,2,4000,0.45,69539,255134,51563401,69539,0.45,27.26,0.13,0.13,62382337000,0.14,0.14,62382337000 +카카오,035720,21,64600,2,1000,1.57,960491,2234317,442124799,960491,1.57,42.99,0.22,0.22,61728822650,0.22,0.22,61728822650 +하이젠알앤엠,160190,22,36200,2,6950,23.76,1700821,70978,30888000,1700821,23.76,2396.27,5.51,5.51,59895503375,5.36,5.36,59895503375 +우리기술,032820,23,3900,2,180,4.84,15339916,30044712,165530656,15339916,4.84,51.06,9.27,9.27,59423068150,9.20,9.20,59423068150 +KODEX 코스닥150선물인버스,251340,24,3425,5,-85,-2.42,15784305,25388556,70100000,15784305,-2.42,62.17,22.52,22.52,54365636751,22.64,22.64,54365636751 +한국전력,015760,25,38550,5,-200,-0.52,1311519,2756688,641964077,1311519,-0.52,47.58,0.20,0.20,50584222675,0.20,0.20,50584222675 +NAVER,035420,26,224500,2,2500,1.13,222430,543978,158437008,222430,1.13,40.89,0.14,0.14,49567518500,0.14,0.14,49567518500 +PS일렉트로닉스,332570,27,4390,2,330,8.13,10815647,5033470,43199758,10815647,8.13,214.87,25.04,25.04,47720941125,25.16,25.16,47720941125 +현대로템,064350,28,181900,2,900,0.50,255817,880581,109142293,255817,0.50,29.05,0.23,0.23,46791371900,0.24,0.24,46791371900 +에이피알,278470,29,224500,5,-3500,-1.54,193393,438097,37430655,193393,-1.54,44.14,0.52,0.52,43827127750,0.52,0.52,43827127750 +HD한국조선해양,009540,30,359500,5,-1000,-0.28,121002,116800,70773116,121002,-0.28,103.60,0.17,0.17,43633878750,0.17,0.17,43633878750 diff --git a/top30/20250825/top30-tv-20250825-112001.csv b/top30/20250825/top30-tv-20250825-112001.csv new file mode 100644 index 000000000000..91f79e9f2913 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71400,3,0,0.00,5951432,9277432,5919637922,5951432,0.00,64.15,0.10,0.10,424498555250,0.10,0.10,424498555250 +두산에너빌리티,034020,2,65400,2,3200,5.14,5476694,6049757,640561146,5476694,5.14,90.53,0.85,0.85,352222094450,0.84,0.84,352222094450 +KODEX 200선물인버스2X,252670,3,1295,5,-26,-1.97,227510136,325873152,1190300000,227510136,-1.97,69.82,19.11,19.11,296181090044,19.21,19.21,296181090044 +SK하이닉스,000660,4,259500,2,8500,3.39,1109765,3064062,728002365,1109765,3.39,36.22,0.15,0.15,285446155500,0.15,0.15,285446155500 +KODEX 레버리지,122630,5,25035,2,495,2.02,10334566,18780332,106700000,10334566,2.02,55.03,9.69,9.69,257375957784,9.64,9.64,257375957784 +한화오션,042660,6,112400,5,-1600,-1.40,2066193,2384774,306413394,2066193,-1.40,86.64,0.67,0.67,231381378200,0.67,0.67,231381378200 +로보티즈,108490,7,98900,2,14500,17.18,2002081,892556,13220560,2002081,17.18,224.31,15.14,15.14,189942385800,14.53,14.53,189942385800 +레인보우로보틱스,277810,8,290500,2,27500,10.46,562346,76822,19399858,562346,10.46,732.01,2.90,2.90,159739031250,2.83,2.83,159739031250 +그래피,318060,9,12070,5,-2930,-19.53,11889497,0,11038777,11889497,-19.53,0.00,107.71,107.71,145870504520,109.48,109.48,145870504520 +KODEX 코스닥150레버리지,233740,10,8890,2,370,4.34,13666641,17200004,201900000,13666641,4.34,79.46,6.77,6.77,120356124658,6.71,6.71,120356124658 +KODEX 200,069500,11,43405,2,445,1.04,2606897,9010296,157950000,2606897,1.04,28.93,1.65,1.65,112847485461,1.65,1.65,112847485461 +이수페타시스,007660,12,64000,2,4900,8.29,1589601,1255914,73409219,1589601,8.29,126.57,2.17,2.17,99937684800,2.13,2.13,99937684800 +SOL 조선TOP3플러스,466920,13,30545,5,-35,-0.11,3077055,3792924,47450000,3077055,-0.11,81.13,6.48,6.48,93791720299,6.47,6.47,93791720299 +에이비엘바이오,298380,14,90000,2,8200,10.02,892799,602912,54575095,892799,10.02,148.08,1.64,1.64,78667913650,1.60,1.60,78667913650 +알테오젠,196170,15,441500,2,19500,4.62,173566,387086,53464968,173566,4.62,44.84,0.32,0.32,75981956000,0.32,0.32,75981956000 +다날,064260,16,8200,2,510,6.63,8642838,22199428,68949040,8642838,6.63,38.93,12.54,12.54,70937357300,12.55,12.55,70937357300 +삼성중공업,010140,17,19880,2,30,0.15,3507775,10910604,880000000,3507775,0.15,32.15,0.40,0.40,69671409355,0.40,0.40,69671409355 +HD현대중공업,329180,18,482000,5,-1000,-0.21,142333,239635,88773116,142333,-0.21,59.40,0.16,0.16,68505004750,0.16,0.16,68505004750 +TIGER 미국S&P500,360750,19,22260,2,250,1.14,2867567,8380467,402550000,2867567,1.14,34.22,0.71,0.71,63808945826,0.71,0.71,63808945826 +카카오,035720,20,64550,2,950,1.49,991774,2234317,442124799,991774,1.49,44.39,0.22,0.22,63747039600,0.22,0.22,63747039600 +한화에어로스페이스,012450,21,895000,2,4000,0.45,70085,255134,51563401,70085,0.45,27.47,0.14,0.14,62871148000,0.14,0.14,62871148000 +하이젠알앤엠,160190,22,36700,2,7450,25.47,1745249,70978,30888000,1745249,25.47,2458.86,5.65,5.65,61520842875,5.43,5.43,61520842875 +우리기술,032820,23,3910,2,190,5.11,15599654,30044712,165530656,15599654,5.11,51.92,9.42,9.42,60435874559,9.34,9.34,60435874559 +NAVER,035420,24,224500,2,2500,1.13,254319,543978,158437008,254319,1.13,46.75,0.16,0.16,56735549750,0.16,0.16,56735549750 +KODEX 코스닥150선물인버스,251340,25,3430,5,-80,-2.28,15848510,25388556,70100000,15848510,-2.28,62.42,22.61,22.61,54585640286,22.70,22.70,54585640286 +한국전력,015760,26,38350,5,-400,-1.03,1370338,2756688,641964077,1370338,-1.03,49.71,0.21,0.21,52844767375,0.21,0.21,52844767375 +현대로템,064350,27,182000,2,1000,0.55,262397,880581,109142293,262397,0.55,29.80,0.24,0.24,47988943150,0.24,0.24,47988943150 +PS일렉트로닉스,332570,28,4400,2,340,8.37,10858247,5033470,43199758,10858247,8.37,215.72,25.13,25.13,47908468577,25.20,25.20,47908468577 +HD한국조선해양,009540,29,363500,2,3000,0.83,131524,116800,70773116,131524,0.83,112.61,0.19,0.19,47447443750,0.18,0.18,47447443750 +에이피알,278470,30,224500,5,-3500,-1.54,202429,438097,37430655,202429,-1.54,46.21,0.54,0.54,45857910500,0.55,0.55,45857910500 diff --git a/top30/20250825/top30-tv-20250825-113001.csv b/top30/20250825/top30-tv-20250825-113001.csv new file mode 100644 index 000000000000..13afe1afc9c6 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71400,3,0,0.00,6100786,9277432,5919637922,6100786,0.00,65.76,0.10,0.10,435162714000,0.10,0.10,435162714000 +두산에너빌리티,034020,2,65600,2,3400,5.47,5601463,6049757,640561146,5601463,5.47,92.59,0.87,0.87,360394668500,0.86,0.86,360394668500 +KODEX 200선물인버스2X,252670,3,1297,5,-24,-1.82,231737431,325873152,1190300000,231737431,-1.82,71.11,19.47,19.47,301658633813,19.54,19.54,301658633813 +SK하이닉스,000660,4,259000,2,8000,3.19,1150373,3064062,728002365,1150373,3.19,37.54,0.16,0.16,295964469000,0.16,0.16,295964469000 +KODEX 레버리지,122630,5,25015,2,475,1.94,10536508,18780332,106700000,10536508,1.94,56.10,9.87,9.87,262429894074,9.83,9.83,262429894074 +한화오션,042660,6,112100,5,-1900,-1.67,2100835,2384774,306413394,2100835,-1.67,88.09,0.69,0.69,235267036250,0.68,0.68,235267036250 +로보티즈,108490,7,97800,2,13400,15.88,2071696,892556,13220560,2071696,15.88,232.11,15.67,15.67,196781358450,15.22,15.22,196781358450 +레인보우로보틱스,277810,8,289000,2,26000,9.89,568899,76822,19399858,568899,9.89,740.54,2.93,2.93,161632224750,2.88,2.88,161632224750 +그래피,318060,9,12150,5,-2850,-19.00,12006297,0,11038777,12006297,-19.00,0.00,108.76,108.76,147285480305,109.82,109.82,147285480305 +KODEX 코스닥150레버리지,233740,10,8880,2,360,4.23,13833280,17200004,201900000,13833280,4.23,80.43,6.85,6.85,121837202441,6.80,6.80,121837202441 +KODEX 200,069500,11,43380,2,420,0.98,2663325,9010296,157950000,2663325,0.98,29.56,1.69,1.69,115295855823,1.68,1.68,115295855823 +이수페타시스,007660,12,64100,2,5000,8.46,1616327,1255914,73409219,1616327,8.46,128.70,2.20,2.20,101650128850,2.16,2.16,101650128850 +SOL 조선TOP3플러스,466920,13,30515,5,-65,-0.21,3142104,3792924,47450000,3142104,-0.21,82.84,6.62,6.62,95776310069,6.61,6.61,95776310069 +에이비엘바이오,298380,14,89500,2,7700,9.41,956986,602912,54575095,956986,9.41,158.73,1.75,1.75,84440687850,1.73,1.73,84440687850 +알테오젠,196170,15,441500,2,19500,4.62,188662,387086,53464968,188662,4.62,48.74,0.35,0.35,82662335000,0.35,0.35,82662335000 +삼성중공업,010140,16,19890,2,40,0.20,3620632,10910604,880000000,3620632,0.20,33.18,0.41,0.41,71914943755,0.41,0.41,71914943755 +다날,064260,17,8200,2,510,6.63,8721206,22199428,68949040,8721206,6.63,39.29,12.65,12.65,71580336295,12.66,12.66,71580336295 +HD현대중공업,329180,18,480500,5,-2500,-0.52,145085,239635,88773116,145085,-0.52,60.54,0.16,0.16,69827373250,0.16,0.16,69827373250 +TIGER 미국S&P500,360750,19,22265,2,255,1.16,2929558,8380467,402550000,2929558,1.16,34.96,0.73,0.73,65188793993,0.73,0.73,65188793993 +카카오,035720,20,64400,2,800,1.26,1010449,2234317,442124799,1010449,1.26,45.22,0.23,0.23,64950943950,0.23,0.23,64950943950 +한화에어로스페이스,012450,21,895000,2,4000,0.45,71786,255134,51563401,71786,0.45,28.14,0.14,0.14,64393780000,0.14,0.14,64393780000 +하이젠알앤엠,160190,22,36500,2,7250,24.79,1770418,70978,30888000,1770418,24.79,2494.32,5.73,5.73,62439691750,5.54,5.54,62439691750 +우리기술,032820,23,3945,2,225,6.05,16101445,30044712,165530656,16101445,6.05,53.59,9.73,9.73,62408210808,9.56,9.56,62408210808 +NAVER,035420,24,224250,2,2250,1.01,268827,543978,158437008,268827,1.01,49.42,0.17,0.17,59993389000,0.17,0.17,59993389000 +KODEX 코스닥150선물인버스,251340,25,3425,5,-85,-2.42,15921509,25388556,70100000,15921509,-2.42,62.71,22.71,22.71,54835903146,22.84,22.84,54835903146 +한국전력,015760,26,38350,5,-400,-1.03,1422206,2756688,641964077,1422206,-1.03,51.59,0.22,0.22,54832872675,0.22,0.22,54832872675 +HD한국조선해양,009540,27,363500,2,3000,0.83,137059,116800,70773116,137059,0.83,117.35,0.19,0.19,49459247000,0.19,0.19,49459247000 +현대로템,064350,28,182000,2,1000,0.55,268120,880581,109142293,268120,0.55,30.45,0.25,0.25,49030399950,0.25,0.25,49030399950 +PS일렉트로닉스,332570,29,4400,2,340,8.37,10931357,5033470,43199758,10931357,8.37,217.17,25.30,25.30,48230148437,25.37,25.37,48230148437 +에이피알,278470,30,225000,5,-3000,-1.32,206694,438097,37430655,206694,-1.32,47.18,0.55,0.55,46817326000,0.56,0.56,46817326000 diff --git a/top30/20250825/top30-tv-20250825-114002.csv b/top30/20250825/top30-tv-20250825-114002.csv new file mode 100644 index 000000000000..4670f815b06f --- /dev/null +++ b/top30/20250825/top30-tv-20250825-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,2,100,0.14,6228798,9277432,5919637922,6228798,0.14,67.14,0.11,0.11,444302884200,0.10,0.10,444302884200 +두산에너빌리티,034020,2,65500,2,3300,5.31,5741032,6049757,640561146,5741032,5.31,94.90,0.90,0.90,369529194200,0.88,0.88,369529194200 +SK하이닉스,000660,3,259500,2,8500,3.39,1208985,3064062,728002365,1208985,3.39,39.46,0.17,0.17,311169475250,0.16,0.16,311169475250 +KODEX 200선물인버스2X,252670,4,1295,5,-26,-1.97,236671570,325873152,1190300000,236671570,-1.97,72.63,19.88,19.88,308047770530,19.98,19.98,308047770530 +KODEX 레버리지,122630,5,25035,2,495,2.02,10808618,18780332,106700000,10808618,2.02,57.55,10.13,10.13,269244131317,10.08,10.08,269244131317 +한화오션,042660,6,112300,5,-1700,-1.49,2130236,2384774,306413394,2130236,-1.49,89.33,0.70,0.70,238566883750,0.69,0.69,238566883750 +로보티즈,108490,7,97700,2,13300,15.76,2089845,892556,13220560,2089845,15.76,234.14,15.81,15.81,198556631950,15.37,15.37,198556631950 +레인보우로보틱스,277810,8,288500,2,25500,9.70,572637,76822,19399858,572637,9.70,745.41,2.95,2.95,162710628250,2.91,2.91,162710628250 +그래피,318060,9,12030,5,-2970,-19.80,12121593,0,11038777,12121593,-19.80,0.00,109.81,109.81,148679088185,111.96,111.96,148679088185 +KODEX 코스닥150레버리지,233740,10,8870,2,350,4.11,13920495,17200004,201900000,13920495,4.11,80.93,6.89,6.89,122611016691,6.85,6.85,122611016691 +KODEX 200,069500,11,43400,2,440,1.02,2721318,9010296,157950000,2721318,1.02,30.20,1.72,1.72,117812991525,1.72,1.72,117812991525 +이수페타시스,007660,12,64000,2,4900,8.29,1641521,1255914,73409219,1641521,8.29,130.70,2.24,2.24,103262813700,2.20,2.20,103262813700 +SOL 조선TOP3플러스,466920,13,30560,5,-20,-0.07,3224037,3792924,47450000,3224037,-0.07,85.00,6.79,6.79,98280374330,6.78,6.78,98280374330 +에이비엘바이오,298380,14,89200,2,7400,9.05,993315,602912,54575095,993315,9.05,164.75,1.82,1.82,87683445150,1.80,1.80,87683445150 +알테오젠,196170,15,440500,2,18500,4.38,191895,387086,53464968,191895,4.38,49.57,0.36,0.36,84087413250,0.36,0.36,84087413250 +삼성중공업,010140,16,19860,2,10,0.05,3692843,10910604,880000000,3692843,0.05,33.85,0.42,0.42,73350406795,0.42,0.42,73350406795 +다날,064260,17,8230,2,540,7.02,8756565,22199428,68949040,8756565,7.02,39.45,12.70,12.70,71870597875,12.67,12.67,71870597875 +HD현대중공업,329180,18,481000,5,-2000,-0.41,146871,239635,88773116,146871,-0.41,61.29,0.17,0.17,70686270500,0.17,0.17,70686270500 +TIGER 미국S&P500,360750,19,22275,2,265,1.20,3047725,8380467,402550000,3047725,1.20,36.37,0.76,0.76,67820117633,0.76,0.76,67820117633 +카카오,035720,20,64400,2,800,1.26,1026317,2234317,442124799,1026317,1.26,45.93,0.23,0.23,65972874500,0.23,0.23,65972874500 +한화에어로스페이스,012450,21,896000,2,5000,0.56,72801,255134,51563401,72801,0.56,28.53,0.14,0.14,65302359000,0.14,0.14,65302359000 +우리기술,032820,22,3935,2,215,5.78,16762953,30044712,165530656,16762953,5.78,55.79,10.13,10.13,65021415871,9.98,9.98,65021415871 +하이젠알앤엠,160190,23,36575,2,7325,25.04,1785721,70978,30888000,1785721,25.04,2515.88,5.78,5.78,62998907150,5.58,5.58,62998907150 +NAVER,035420,24,224500,2,2500,1.13,275927,543978,158437008,275927,1.13,50.72,0.17,0.17,61587676250,0.17,0.17,61587676250 +한국전력,015760,25,38200,5,-550,-1.42,1477405,2756688,641964077,1477405,-1.42,53.59,0.23,0.23,56944960750,0.23,0.23,56944960750 +지투지바이오,456160,26,127200,2,20600,19.32,488193,330616,5365694,488193,19.32,147.66,9.10,9.10,56882785150,8.33,8.33,56882785150 +KODEX 코스닥150선물인버스,251340,27,3430,5,-80,-2.28,16168646,25388556,70100000,16168646,-2.28,63.68,23.07,23.07,55683506573,23.16,23.16,55683506573 +HD한국조선해양,009540,28,365000,2,4500,1.25,143901,116800,70773116,143901,1.25,123.20,0.20,0.20,51955319000,0.20,0.20,51955319000 +현대로템,064350,29,181800,2,800,0.44,274417,880581,109142293,274417,0.44,31.16,0.25,0.25,50176586250,0.25,0.25,50176586250 +PS일렉트로닉스,332570,30,4370,2,310,7.64,11286647,5033470,43199758,11286647,7.64,224.23,26.13,26.13,49782906055,26.37,26.37,49782906055 diff --git a/top30/20250825/top30-tv-20250825-115001.csv b/top30/20250825/top30-tv-20250825-115001.csv new file mode 100644 index 000000000000..e0fec9b81cb2 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71450,2,50,0.07,6316951,9277432,5919637922,6316951,0.07,68.09,0.11,0.11,450601760550,0.11,0.11,450601760550 +두산에너빌리티,034020,2,65400,2,3200,5.14,5812550,6049757,640561146,5812550,5.14,96.08,0.91,0.91,374208334800,0.89,0.89,374208334800 +SK하이닉스,000660,3,259750,2,8750,3.49,1231177,3064062,728002365,1231177,3.49,40.18,0.17,0.17,316931595500,0.17,0.17,316931595500 +KODEX 200선물인버스2X,252670,4,1294,5,-27,-2.04,239475986,325873152,1190300000,239475986,-2.04,73.49,20.12,20.12,311676733030,20.24,20.24,311676733030 +KODEX 레버리지,122630,5,25050,2,510,2.08,11052746,18780332,106700000,11052746,2.08,58.85,10.36,10.36,275360630662,10.30,10.30,275360630662 +한화오션,042660,6,112700,5,-1300,-1.14,2174124,2384774,306413394,2174124,-1.14,91.17,0.71,0.71,243503431300,0.71,0.71,243503431300 +로보티즈,108490,7,98600,2,14200,16.82,2117908,892556,13220560,2117908,16.82,237.29,16.02,16.02,201306968450,15.44,15.44,201306968450 +레인보우로보틱스,277810,8,290000,2,27000,10.27,577447,76822,19399858,577447,10.27,751.67,2.98,2.98,164100551250,2.92,2.92,164100551250 +그래피,318060,9,11980,5,-3020,-20.13,12205707,0,11038777,12205707,-20.13,0.00,110.57,110.57,149690969760,113.19,113.19,149690969760 +KODEX 코스닥150레버리지,233740,10,8870,2,350,4.11,14046755,17200004,201900000,14046755,4.11,81.67,6.96,6.96,123731027502,6.91,6.91,123731027502 +KODEX 200,069500,11,43410,2,450,1.05,2777755,9010296,157950000,2777755,1.05,30.83,1.76,1.76,120263212031,1.75,1.75,120263212031 +이수페타시스,007660,12,63900,2,4800,8.12,1661905,1255914,73409219,1661905,8.12,132.33,2.26,2.26,104566032450,2.23,2.23,104566032450 +SOL 조선TOP3플러스,466920,13,30600,2,20,0.07,3255777,3792924,47450000,3255777,0.07,85.84,6.86,6.86,99250933920,6.84,6.84,99250933920 +에이비엘바이오,298380,14,88700,2,6900,8.44,1022708,602912,54575095,1022708,8.44,169.63,1.87,1.87,90292659850,1.87,1.87,90292659850 +알테오젠,196170,15,438500,2,16500,3.91,197383,387086,53464968,197383,3.91,50.99,0.37,0.37,86498313000,0.37,0.37,86498313000 +삼성중공업,010140,16,19890,2,40,0.20,3737840,10910604,880000000,3737840,0.20,34.26,0.42,0.42,74245209615,0.42,0.42,74245209615 +다날,064260,17,8190,2,500,6.50,8803854,22199428,68949040,8803854,6.50,39.66,12.77,12.77,72258152405,12.80,12.80,72258152405 +HD현대중공업,329180,18,482000,5,-1000,-0.21,148847,239635,88773116,148847,-0.21,62.11,0.17,0.17,71638022750,0.17,0.17,71638022750 +TIGER 미국S&P500,360750,19,22255,2,245,1.11,3085077,8380467,402550000,3085077,1.11,36.81,0.77,0.77,68651606614,0.77,0.77,68651606614 +한화에어로스페이스,012450,20,895000,2,4000,0.45,75036,255134,51563401,75036,0.45,29.41,0.15,0.15,67302824000,0.15,0.15,67302824000 +지투지바이오,456160,21,129600,2,23000,21.58,565558,330616,5365694,565558,21.58,171.06,10.54,10.54,66813472550,9.61,9.61,66813472550 +카카오,035720,22,64400,2,800,1.26,1038066,2234317,442124799,1038066,1.26,46.46,0.23,0.23,66729416300,0.23,0.23,66729416300 +우리기술,032820,23,3930,2,210,5.65,17047843,30044712,165530656,17047843,5.65,56.74,10.30,10.30,66142449837,10.17,10.17,66142449837 +NAVER,035420,24,224750,2,2750,1.24,287509,543978,158437008,287509,1.24,52.85,0.18,0.18,64193435500,0.18,0.18,64193435500 +하이젠알앤엠,160190,25,36550,2,7300,24.96,1797722,70978,30888000,1797722,24.96,2532.79,5.82,5.82,63436840800,5.62,5.62,63436840800 +한국전력,015760,26,38175,5,-575,-1.48,1545896,2756688,641964077,1545896,-1.48,56.08,0.24,0.24,59562649525,0.24,0.24,59562649525 +KODEX 코스닥150선물인버스,251340,27,3430,5,-80,-2.28,16273817,25388556,70100000,16273817,-2.28,64.10,23.22,23.22,56044260926,23.31,23.31,56044260926 +HD한국조선해양,009540,28,365000,2,4500,1.25,150109,116800,70773116,150109,1.25,128.52,0.21,0.21,54222794750,0.21,0.21,54222794750 +현대로템,064350,29,181800,2,800,0.44,279447,880581,109142293,279447,0.44,31.73,0.26,0.26,51091168050,0.26,0.26,51091168050 +PS일렉트로닉스,332570,30,4355,2,295,7.27,11325209,5033470,43199758,11325209,7.27,225.00,26.22,26.22,49950942526,26.55,26.55,49950942526 diff --git a/top30/20250825/top30-tv-20250825-120002.csv b/top30/20250825/top30-tv-20250825-120002.csv new file mode 100644 index 000000000000..9932c767d63e --- /dev/null +++ b/top30/20250825/top30-tv-20250825-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71400,3,0,0.00,6393509,9277432,5919637922,6393509,0.00,68.91,0.11,0.11,456071066900,0.11,0.11,456071066900 +두산에너빌리티,034020,2,65300,2,3100,4.98,5970712,6049757,640561146,5970712,4.98,98.69,0.93,0.93,384534449450,0.92,0.92,384534449450 +SK하이닉스,000660,3,259750,2,8750,3.49,1285845,3064062,728002365,1285845,3.49,41.97,0.18,0.18,331124703750,0.18,0.18,331124703750 +KODEX 200선물인버스2X,252670,4,1296,5,-25,-1.89,243010637,325873152,1190300000,243010637,-1.89,74.57,20.42,20.42,316255025746,20.50,20.50,316255025746 +KODEX 레버리지,122630,5,25035,2,495,2.02,11196039,18780332,106700000,11196039,2.02,59.62,10.49,10.49,278947465942,10.44,10.44,278947465942 +한화오션,042660,6,113100,5,-900,-0.79,2219589,2384774,306413394,2219589,-0.79,93.07,0.72,0.72,248634623650,0.72,0.72,248634623650 +로보티즈,108490,7,100800,2,16400,19.43,2269284,892556,13220560,2269284,19.43,254.25,17.16,17.16,216401621800,16.24,16.24,216401621800 +레인보우로보틱스,277810,8,291000,2,28000,10.65,592952,76822,19399858,592952,10.65,771.85,3.06,3.06,168601140750,2.99,2.99,168601140750 +그래피,318060,9,12060,5,-2940,-19.60,12282852,0,11038777,12282852,-19.60,0.00,111.27,111.27,150620815190,113.14,113.14,150620815190 +KODEX 코스닥150레버리지,233740,10,8845,2,325,3.81,14170603,17200004,201900000,14170603,3.81,82.39,7.02,7.02,124827742677,6.99,6.99,124827742677 +KODEX 200,069500,11,43395,2,435,1.01,2813926,9010296,157950000,2813926,1.01,31.23,1.78,1.78,121832997350,1.78,1.78,121832997350 +이수페타시스,007660,12,64000,2,4900,8.29,1682823,1255914,73409219,1682823,8.29,133.99,2.29,2.29,105903557100,2.25,2.25,105903557100 +SOL 조선TOP3플러스,466920,13,30645,2,65,0.21,3291298,3792924,47450000,3291298,0.21,86.77,6.94,6.94,100337720218,6.90,6.90,100337720218 +에이비엘바이오,298380,14,87900,2,6100,7.46,1055210,602912,54575095,1055210,7.46,175.02,1.93,1.93,93162620200,1.94,1.94,93162620200 +알테오젠,196170,15,437000,2,15000,3.55,200251,387086,53464968,200251,3.55,51.73,0.37,0.37,87755132500,0.38,0.38,87755132500 +삼성중공업,010140,16,19950,2,100,0.50,3847742,10910604,880000000,3847742,0.50,35.27,0.44,0.44,76433452225,0.44,0.44,76433452225 +다날,064260,17,8170,2,480,6.24,8862856,22199428,68949040,8862856,6.24,39.92,12.85,12.85,72740992635,12.91,12.91,72740992635 +HD현대중공업,329180,18,482500,5,-500,-0.10,150849,239635,88773116,150849,-0.10,62.95,0.17,0.17,72602802750,0.17,0.17,72602802750 +지투지바이오,456160,19,126500,2,19900,18.67,602888,330616,5365694,602888,18.67,182.35,11.24,11.24,71566021900,10.54,10.54,71566021900 +TIGER 미국S&P500,360750,20,22250,2,240,1.09,3127321,8380467,402550000,3127321,1.09,37.32,0.78,0.78,69591508666,0.78,0.78,69591508666 +한화에어로스페이스,012450,21,896000,2,5000,0.56,75716,255134,51563401,75716,0.56,29.68,0.15,0.15,67911580000,0.15,0.15,67911580000 +카카오,035720,22,64300,2,700,1.10,1055846,2234317,442124799,1055846,1.10,47.26,0.24,0.24,67874440700,0.24,0.24,67874440700 +우리기술,032820,23,3910,2,190,5.11,17284872,30044712,165530656,17284872,5.11,57.53,10.44,10.44,67072004004,10.36,10.36,67072004004 +하이젠알앤엠,160190,24,37150,2,7900,27.01,1893007,70978,30888000,1893007,27.01,2667.03,6.13,6.13,66964667475,5.84,5.84,66964667475 +NAVER,035420,25,224750,2,2750,1.24,290569,543978,158437008,290569,1.24,53.42,0.18,0.18,64881166500,0.18,0.18,64881166500 +한국전력,015760,26,38150,5,-600,-1.55,1605763,2756688,641964077,1605763,-1.55,58.25,0.25,0.25,61848748275,0.25,0.25,61848748275 +KODEX 코스닥150선물인버스,251340,27,3437,5,-73,-2.08,16480124,25388556,70100000,16480124,-2.08,64.91,23.51,23.51,56752918487,23.56,23.56,56752918487 +HD한국조선해양,009540,28,366000,2,5500,1.53,155560,116800,70773116,155560,1.53,133.18,0.22,0.22,56212669000,0.22,0.22,56212669000 +현대로템,064350,29,182100,2,1100,0.61,285089,880581,109142293,285089,0.61,32.38,0.26,0.26,52118327200,0.26,0.26,52118327200 +PS일렉트로닉스,332570,30,4335,2,275,6.77,11590550,5033470,43199758,11590550,6.77,230.27,26.83,26.83,51096952526,27.29,27.29,51096952526 diff --git a/top30/20250825/top30-tv-20250825-121001.csv b/top30/20250825/top30-tv-20250825-121001.csv new file mode 100644 index 000000000000..04ebac5de8c2 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71350,5,-50,-0.07,6584135,9277432,5919637922,6584135,-0.07,70.97,0.11,0.11,469679694350,0.11,0.11,469679694350 +두산에너빌리티,034020,2,65300,2,3100,4.98,6042034,6049757,640561146,6042034,4.98,99.87,0.94,0.94,389191841400,0.93,0.93,389191841400 +SK하이닉스,000660,3,259750,2,8750,3.49,1330586,3064062,728002365,1330586,3.49,43.43,0.18,0.18,342736101500,0.18,0.18,342736101500 +KODEX 200선물인버스2X,252670,4,1296,5,-25,-1.89,245101806,325873152,1190300000,245101806,-1.89,75.21,20.59,20.59,318964563033,20.68,20.68,318964563033 +KODEX 레버리지,122630,5,25015,2,475,1.94,11355925,18780332,106700000,11355925,1.94,60.47,10.64,10.64,282948749012,10.60,10.60,282948749012 +한화오션,042660,6,112800,5,-1200,-1.05,2301458,2384774,306413394,2301458,-1.05,96.51,0.75,0.75,257906389900,0.75,0.75,257906389900 +로보티즈,108490,7,99800,2,15400,18.25,2367099,892556,13220560,2367099,18.25,265.20,17.90,17.90,226232266450,17.15,17.15,226232266450 +레인보우로보틱스,277810,8,289500,2,26500,10.08,597635,76822,19399858,597635,10.08,777.95,3.08,3.08,169959526500,3.03,3.03,169959526500 +그래피,318060,9,12040,5,-2960,-19.73,12368097,0,11038777,12368097,-19.73,0.00,112.04,112.04,151645935015,114.10,114.10,151645935015 +KODEX 코스닥150레버리지,233740,10,8845,2,325,3.81,14229973,17200004,201900000,14229973,3.81,82.73,7.05,7.05,125353282896,7.02,7.02,125353282896 +KODEX 200,069500,11,43380,2,420,0.98,2843826,9010296,157950000,2843826,0.98,31.56,1.80,1.80,123130280219,1.80,1.80,123130280219 +이수페타시스,007660,12,64000,2,4900,8.29,1708546,1255914,73409219,1708546,8.29,136.04,2.33,2.33,107550253800,2.29,2.29,107550253800 +SOL 조선TOP3플러스,466920,13,30535,5,-45,-0.15,3373958,3792924,47450000,3373958,-0.15,88.95,7.11,7.11,102869400122,7.10,7.10,102869400122 +에이비엘바이오,298380,14,88000,2,6200,7.58,1084497,602912,54575095,1084497,7.58,179.88,1.99,1.99,95741572950,1.99,1.99,95741572950 +알테오젠,196170,15,438000,2,16000,3.79,203118,387086,53464968,203118,3.79,52.47,0.38,0.38,89009190500,0.38,0.38,89009190500 +삼성중공업,010140,16,19890,2,40,0.20,3921235,10910604,880000000,3921235,0.20,35.94,0.45,0.45,77897254690,0.45,0.45,77897254690 +지투지바이오,456160,17,129300,2,22700,21.29,640489,330616,5365694,640489,21.29,193.73,11.94,11.94,76373008650,11.01,11.01,76373008650 +HD현대중공업,329180,18,480500,5,-2500,-0.52,153439,239635,88773116,153439,-0.52,64.03,0.17,0.17,73850436000,0.17,0.17,73850436000 +다날,064260,19,8190,2,500,6.50,8991413,22199428,68949040,8991413,6.50,40.50,13.04,13.04,73789889645,13.07,13.07,73789889645 +TIGER 미국S&P500,360750,20,22237,2,227,1.03,3205881,8380467,402550000,3205881,1.03,38.25,0.80,0.80,71338696232,0.80,0.80,71338696232 +하이젠알앤엠,160190,21,36950,2,7700,26.32,1975801,70978,30888000,1975801,26.32,2783.68,6.40,6.40,70043286675,6.14,6.14,70043286675 +한화에어로스페이스,012450,22,896000,2,5000,0.56,77169,255134,51563401,77169,0.56,30.25,0.15,0.15,69212308000,0.15,0.15,69212308000 +카카오,035720,23,64400,2,800,1.26,1064287,2234317,442124799,1064287,1.26,47.63,0.24,0.24,68417624100,0.24,0.24,68417624100 +우리기술,032820,24,3910,2,190,5.11,17479993,30044712,165530656,17479993,5.11,58.18,10.56,10.56,67834420738,10.48,10.48,67834420738 +NAVER,035420,25,224500,2,2500,1.13,303137,543978,158437008,303137,1.13,55.73,0.19,0.19,67702576250,0.19,0.19,67702576250 +한국전력,015760,26,38050,5,-700,-1.81,1684011,2756688,641964077,1684011,-1.81,61.09,0.26,0.26,64828556675,0.27,0.27,64828556675 +HD한국조선해양,009540,27,362500,2,2000,0.55,160931,116800,70773116,160931,0.55,137.78,0.23,0.23,58169617500,0.23,0.23,58169617500 +KODEX 코스닥150선물인버스,251340,28,3440,5,-70,-1.99,16687777,25388556,70100000,16687777,-1.99,65.73,23.81,23.81,57466172133,23.83,23.83,57466172133 +현대로템,064350,29,181950,2,950,0.52,288719,880581,109142293,288719,0.52,32.79,0.26,0.26,52779041450,0.27,0.27,52779041450 +두산,000150,30,574500,2,19500,3.51,90543,118768,16523835,90543,3.51,76.24,0.55,0.55,52275451500,0.55,0.55,52275451500 diff --git a/top30/20250825/top30-tv-20250825-122002.csv b/top30/20250825/top30-tv-20250825-122002.csv new file mode 100644 index 000000000000..9efd1e7c5d16 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71300,5,-100,-0.14,6675248,9277432,5919637922,6675248,-0.14,71.95,0.11,0.11,476178645600,0.11,0.11,476178645600 +두산에너빌리티,034020,2,65400,2,3200,5.14,6123894,6049757,640561146,6123894,5.14,101.23,0.96,0.96,394537536600,0.94,0.94,394537536600 +SK하이닉스,000660,3,259250,2,8250,3.29,1421488,3064062,728002365,1421488,3.29,46.39,0.20,0.20,366355145250,0.19,0.19,366355145250 +KODEX 200선물인버스2X,252670,4,1297,5,-24,-1.82,248244522,325873152,1190300000,248244522,-1.82,76.18,20.86,20.86,323036951735,20.92,20.92,323036951735 +KODEX 레버리지,122630,5,25010,2,470,1.92,11541429,18780332,106700000,11541429,1.92,61.45,10.82,10.82,287591469884,10.78,10.78,287591469884 +한화오션,042660,6,112200,5,-1800,-1.58,2349463,2384774,306413394,2349463,-1.58,98.52,0.77,0.77,263306238800,0.77,0.77,263306238800 +로보티즈,108490,7,99500,2,15100,17.89,2416277,892556,13220560,2416277,17.89,270.71,18.28,18.28,231133247400,17.57,17.57,231133247400 +레인보우로보틱스,277810,8,289500,2,26500,10.08,601024,76822,19399858,601024,10.08,782.36,3.10,3.10,170940622500,3.04,3.04,170940622500 +그래피,318060,9,11980,5,-3020,-20.13,12504076,0,11038777,12504076,-20.13,0.00,113.27,113.27,153272104795,115.90,115.90,153272104795 +KODEX 코스닥150레버리지,233740,10,8835,2,315,3.70,14393304,17200004,201900000,14393304,3.70,83.68,7.13,7.13,126797849976,7.11,7.11,126797849976 +KODEX 200,069500,11,43370,2,410,0.95,2911171,9010296,157950000,2911171,0.95,32.31,1.84,1.84,126051860289,1.84,1.84,126051860289 +이수페타시스,007660,12,64000,2,4900,8.29,1729434,1255914,73409219,1729434,8.29,137.70,2.36,2.36,108886399650,2.32,2.32,108886399650 +SOL 조선TOP3플러스,466920,13,30455,5,-125,-0.41,3414154,3792924,47450000,3414154,-0.41,90.01,7.20,7.20,104095147102,7.20,7.20,104095147102 +에이비엘바이오,298380,14,87700,2,5900,7.21,1110226,602912,54575095,1110226,7.21,184.14,2.03,2.03,97998607250,2.05,2.05,97998607250 +알테오젠,196170,15,437500,2,15500,3.67,204711,387086,53464968,204711,3.67,52.89,0.38,0.38,89706334750,0.38,0.38,89706334750 +지투지바이오,456160,16,133900,2,27300,25.61,723754,330616,5365694,723754,25.61,218.91,13.49,13.49,87396612200,12.16,12.16,87396612200 +삼성중공업,010140,17,19870,2,20,0.10,3963540,10910604,880000000,3963540,0.10,36.33,0.45,0.45,78738159930,0.45,0.45,78738159930 +TIGER 미국S&P500,360750,18,22235,2,225,1.02,3374455,8380467,402550000,3374455,1.02,40.27,0.84,0.84,75086420813,0.84,0.84,75086420813 +HD현대중공업,329180,19,480500,5,-2500,-0.52,155766,239635,88773116,155766,-0.52,65.00,0.18,0.18,74969283500,0.18,0.18,74969283500 +다날,064260,20,8180,2,490,6.37,9036290,22199428,68949040,9036290,6.37,40.71,13.11,13.11,74157260685,13.15,13.15,74157260685 +하이젠알앤엠,160190,21,36800,2,7550,25.81,2007701,70978,30888000,2007701,25.81,2828.62,6.50,6.50,71219267050,6.27,6.27,71219267050 +카카오,035720,22,64300,2,700,1.10,1094334,2234317,442124799,1094334,1.10,48.98,0.25,0.25,70350193500,0.25,0.25,70350193500 +NAVER,035420,23,224500,2,2500,1.13,314414,543978,158437008,314414,1.13,57.80,0.20,0.20,70234355000,0.20,0.20,70234355000 +한화에어로스페이스,012450,24,895000,2,4000,0.45,77707,255134,51563401,77707,0.45,30.46,0.15,0.15,69694087000,0.15,0.15,69694087000 +우리기술,032820,25,3930,2,210,5.65,17614265,30044712,165530656,17614265,5.65,58.63,10.64,10.64,68361075619,10.51,10.51,68361075619 +한국전력,015760,26,38100,5,-650,-1.68,1729451,2756688,641964077,1729451,-1.68,62.74,0.27,0.27,66559278375,0.27,0.27,66559278375 +HD한국조선해양,009540,27,362000,2,1500,0.42,162644,116800,70773116,162644,0.42,139.25,0.23,0.23,58790533250,0.23,0.23,58790533250 +KODEX 코스닥150선물인버스,251340,28,3440,5,-70,-1.99,16837962,25388556,70100000,16837962,-1.99,66.32,24.02,24.02,57982448197,24.04,24.04,57982448197 +두산,000150,29,577000,2,22000,3.96,94577,118768,16523835,94577,3.96,79.63,0.57,0.57,54597447000,0.57,0.57,54597447000 +현대로템,064350,30,182000,2,1000,0.55,292870,880581,109142293,292870,0.55,33.26,0.27,0.27,53534498900,0.27,0.27,53534498900 diff --git a/top30/20250825/top30-tv-20250825-123002.csv b/top30/20250825/top30-tv-20250825-123002.csv new file mode 100644 index 000000000000..f5f6e2b32c6e --- /dev/null +++ b/top30/20250825/top30-tv-20250825-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71350,5,-50,-0.07,6752114,9277432,5919637922,6752114,-0.07,72.78,0.11,0.11,481659748500,0.11,0.11,481659748500 +두산에너빌리티,034020,2,65400,2,3200,5.14,6187086,6049757,640561146,6187086,5.14,102.27,0.97,0.97,398663088550,0.95,0.95,398663088550 +SK하이닉스,000660,3,259500,2,8500,3.39,1459832,3064062,728002365,1459832,3.39,47.64,0.20,0.20,376303370000,0.20,0.20,376303370000 +KODEX 200선물인버스2X,252670,4,1295,5,-26,-1.97,250363578,325873152,1190300000,250363578,-1.97,76.83,21.03,21.03,325782824311,21.13,21.13,325782824311 +KODEX 레버리지,122630,5,25055,2,515,2.10,11719996,18780332,106700000,11719996,2.10,62.41,10.98,10.98,292061667043,10.92,10.92,292061667043 +한화오션,042660,6,112800,5,-1200,-1.05,2378967,2384774,306413394,2378967,-1.05,99.76,0.78,0.78,266623725300,0.77,0.77,266623725300 +로보티즈,108490,7,100400,2,16000,18.96,2457528,892556,13220560,2457528,18.96,275.34,18.59,18.59,235268797150,17.72,17.72,235268797150 +레인보우로보틱스,277810,8,290500,2,27500,10.46,607488,76822,19399858,607488,10.46,790.77,3.13,3.13,172813729250,3.07,3.07,172813729250 +그래피,318060,9,11870,5,-3130,-20.87,12655502,0,11038777,12655502,-20.87,0.00,114.65,114.65,155069918600,118.35,118.35,155069918600 +KODEX 코스닥150레버리지,233740,10,8880,2,360,4.23,14598864,17200004,201900000,14598864,4.23,84.88,7.23,7.23,128620217553,7.17,7.17,128620217553 +KODEX 200,069500,11,43415,2,455,1.06,2948112,9010296,157950000,2948112,1.06,32.72,1.87,1.87,127654648582,1.86,1.86,127654648582 +이수페타시스,007660,12,64200,2,5100,8.63,1750423,1255914,73409219,1750423,8.63,139.37,2.38,2.38,110232365600,2.34,2.34,110232365600 +SOL 조선TOP3플러스,466920,13,30555,5,-25,-0.08,3457111,3792924,47450000,3457111,-0.08,91.15,7.29,7.29,105405654314,7.27,7.27,105405654314 +에이비엘바이오,298380,14,87900,2,6100,7.46,1128093,602912,54575095,1128093,7.46,187.11,2.07,2.07,99564140300,2.08,2.08,99564140300 +지투지바이오,456160,15,134400,2,27800,26.08,762276,330616,5365694,762276,26.08,230.56,14.21,14.21,92568574850,12.84,12.84,92568574850 +알테오젠,196170,16,439000,2,17000,4.03,206666,387086,53464968,206666,4.03,53.39,0.39,0.39,90563122250,0.39,0.39,90563122250 +삼성중공업,010140,17,19890,2,40,0.20,4006644,10910604,880000000,4006644,0.20,36.72,0.46,0.46,79595029710,0.45,0.45,79595029710 +TIGER 미국S&P500,360750,18,22235,2,225,1.02,3414361,8380467,402550000,3414361,1.02,40.74,0.85,0.85,75973726260,0.85,0.85,75973726260 +HD현대중공업,329180,19,482000,5,-1000,-0.21,157611,239635,88773116,157611,-0.21,65.77,0.18,0.18,75856607500,0.18,0.18,75856607500 +다날,064260,20,8190,2,500,6.50,9059804,22199428,68949040,9059804,6.50,40.81,13.14,13.14,74349634600,13.17,13.17,74349634600 +카카오,035720,21,64500,2,900,1.42,1148541,2234317,442124799,1148541,1.42,51.40,0.26,0.26,73838183200,0.26,0.26,73838183200 +하이젠알앤엠,160190,22,37100,2,7850,26.84,2039425,70978,30888000,2039425,26.84,2873.32,6.60,6.60,72391913875,6.32,6.32,72391913875 +NAVER,035420,23,224500,2,2500,1.13,322206,543978,158437008,322206,1.13,59.23,0.20,0.20,71984194250,0.20,0.20,71984194250 +한화에어로스페이스,012450,24,900000,2,9000,1.01,80194,255134,51563401,80194,1.01,31.43,0.16,0.16,71926814000,0.15,0.15,71926814000 +우리기술,032820,25,3920,2,200,5.38,17751885,30044712,165530656,17751885,5.38,59.08,10.72,10.72,68900556574,10.62,10.62,68900556574 +한국전력,015760,26,38100,5,-650,-1.68,1785622,2756688,641964077,1785622,-1.68,64.77,0.28,0.28,68698367625,0.28,0.28,68698367625 +HD한국조선해양,009540,27,363000,2,2500,0.69,163979,116800,70773116,163979,0.69,140.39,0.23,0.23,59274297500,0.23,0.23,59274297500 +KODEX 코스닥150선물인버스,251340,28,3427,5,-83,-2.36,17186912,25388556,70100000,17186912,-2.36,67.70,24.52,24.52,59180483501,24.63,24.63,59180483501 +두산,000150,29,573000,2,18000,3.24,97391,118768,16523835,97391,3.24,82.00,0.59,0.59,56213665000,0.59,0.59,56213665000 +현대로템,064350,30,182400,2,1400,0.77,298916,880581,109142293,298916,0.77,33.95,0.27,0.27,54636091300,0.27,0.27,54636091300 diff --git a/top30/20250825/top30-tv-20250825-124002.csv b/top30/20250825/top30-tv-20250825-124002.csv new file mode 100644 index 000000000000..e2d9823549ca --- /dev/null +++ b/top30/20250825/top30-tv-20250825-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71250,5,-150,-0.21,6949613,9277432,5919637922,6949613,-0.21,74.91,0.12,0.12,495736550850,0.12,0.12,495736550850 +두산에너빌리티,034020,2,65700,2,3500,5.63,6542423,6049757,640561146,6542423,5.63,108.14,1.02,1.02,421970884550,1.00,1.00,421970884550 +SK하이닉스,000660,3,259500,2,8500,3.39,1498381,3064062,728002365,1498381,3.39,48.90,0.21,0.21,386306905250,0.20,0.20,386306905250 +KODEX 200선물인버스2X,252670,4,1296,5,-25,-1.89,253193143,325873152,1190300000,253193143,-1.89,77.70,21.27,21.27,329449552622,21.36,21.36,329449552622 +KODEX 레버리지,122630,5,25015,2,475,1.94,11830844,18780332,106700000,11830844,1.94,63.00,11.09,11.09,294835433245,11.05,11.05,294835433245 +한화오션,042660,6,112700,5,-1300,-1.14,2403990,2384774,306413394,2403990,-1.14,100.81,0.78,0.78,269447194950,0.78,0.78,269447194950 +로보티즈,108490,7,100100,2,15700,18.60,2497249,892556,13220560,2497249,18.60,279.79,18.89,18.89,239260068600,18.08,18.08,239260068600 +레인보우로보틱스,277810,8,289000,2,26000,9.89,613376,76822,19399858,613376,9.89,798.44,3.16,3.16,174518463250,3.11,3.11,174518463250 +그래피,318060,9,11730,5,-3270,-21.80,12857532,0,11038777,12857532,-21.80,0.00,116.48,116.48,157449350760,121.60,121.60,157449350760 +KODEX 200,069500,10,43385,2,425,0.99,3053926,9010296,157950000,3053926,0.99,33.89,1.93,1.93,132244706170,1.93,1.93,132244706170 +KODEX 코스닥150레버리지,233740,11,8885,2,365,4.28,14725784,17200004,201900000,14725784,4.28,85.62,7.29,7.29,129746708306,7.23,7.23,129746708306 +이수페타시스,007660,12,64700,2,5600,9.48,1876637,1255914,73409219,1876637,9.48,149.42,2.56,2.56,118367225600,2.49,2.49,118367225600 +SOL 조선TOP3플러스,466920,13,30540,5,-40,-0.13,3531919,3792924,47450000,3531919,-0.13,93.12,7.44,7.44,107690730173,7.43,7.43,107690730173 +에이비엘바이오,298380,14,87900,2,6100,7.46,1141914,602912,54575095,1141914,7.46,189.40,2.09,2.09,100777641400,2.10,2.10,100777641400 +지투지바이오,456160,15,133500,2,26900,25.23,781618,330616,5365694,781618,25.23,236.41,14.57,14.57,95154685400,13.28,13.28,95154685400 +알테오젠,196170,16,438500,2,16500,3.91,208673,387086,53464968,208673,3.91,53.91,0.39,0.39,91443068250,0.39,0.39,91443068250 +삼성중공업,010140,17,19890,2,40,0.20,4062757,10910604,880000000,4062757,0.20,37.24,0.46,0.46,80711081890,0.46,0.46,80711081890 +HD현대중공업,329180,18,482500,5,-500,-0.10,160184,239635,88773116,160184,-0.10,66.84,0.18,0.18,77097248000,0.18,0.18,77097248000 +한화에어로스페이스,012450,19,903000,2,12000,1.35,85809,255134,51563401,85809,1.35,33.63,0.17,0.17,76987587000,0.17,0.17,76987587000 +TIGER 미국S&P500,360750,20,22245,2,235,1.07,3452546,8380467,402550000,3452546,1.07,41.20,0.86,0.86,76822840826,0.86,0.86,76822840826 +다날,064260,21,8210,2,520,6.76,9138699,22199428,68949040,9138699,6.76,41.17,13.25,13.25,74997066700,13.25,13.25,74997066700 +카카오,035720,22,64400,2,800,1.26,1162873,2234317,442124799,1162873,1.26,52.05,0.26,0.26,74762389300,0.26,0.26,74762389300 +NAVER,035420,23,224500,2,2500,1.13,332723,543978,158437008,332723,1.13,61.16,0.21,0.21,74345426000,0.21,0.21,74345426000 +하이젠알앤엠,160190,24,37050,2,7800,26.67,2063115,70978,30888000,2063115,26.67,2906.70,6.68,6.68,73270960925,6.40,6.40,73270960925 +한국전력,015760,25,38300,5,-450,-1.16,1840020,2756688,641964077,1840020,-1.16,66.75,0.29,0.29,70775212750,0.29,0.29,70775212750 +우리기술,032820,26,3940,2,220,5.91,17982969,30044712,165530656,17982969,5.91,59.85,10.86,10.86,69809025630,10.70,10.70,69809025630 +HD한국조선해양,009540,27,363000,2,2500,0.69,165851,116800,70773116,165851,0.69,142.00,0.23,0.23,59953846250,0.23,0.23,59953846250 +KODEX 코스닥150선물인버스,251340,28,3427,5,-83,-2.36,17292133,25388556,70100000,17292133,-2.36,68.11,24.67,24.67,59541367545,24.78,24.78,59541367545 +PS일렉트로닉스,332570,29,4445,2,385,9.48,13224338,5033470,43199758,13224338,9.48,262.73,30.61,30.61,58360227269,30.39,30.39,58360227269 +두산,000150,30,576000,2,21000,3.78,99321,118768,16523835,99321,3.78,83.63,0.60,0.60,57322634000,0.60,0.60,57322634000 diff --git a/top30/20250825/top30-tv-20250825-125002.csv b/top30/20250825/top30-tv-20250825-125002.csv new file mode 100644 index 000000000000..b3699dc374be --- /dev/null +++ b/top30/20250825/top30-tv-20250825-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71200,5,-200,-0.28,7132217,9277432,5919637922,7132217,-0.28,76.88,0.12,0.12,508744327800,0.12,0.12,508744327800 +두산에너빌리티,034020,2,66100,2,3900,6.27,6988988,6049757,640561146,6988988,6.27,115.53,1.09,1.09,451439361850,1.07,1.07,451439361850 +SK하이닉스,000660,3,260500,2,9500,3.78,1573559,3064062,728002365,1573559,3.78,51.36,0.22,0.22,405859205500,0.21,0.21,405859205500 +KODEX 200선물인버스2X,252670,4,1292,5,-29,-2.20,262373904,325873152,1190300000,262373904,-2.20,80.51,22.04,22.04,341319140928,22.19,22.19,341319140928 +KODEX 레버리지,122630,5,25105,2,565,2.30,12397793,18780332,106700000,12397793,2.30,66.01,11.62,11.62,309055917750,11.54,11.54,309055917750 +한화오션,042660,6,112600,5,-1400,-1.23,2430850,2384774,306413394,2430850,-1.23,101.93,0.79,0.79,272473132600,0.79,0.79,272473132600 +로보티즈,108490,7,100800,2,16400,19.43,2525083,892556,13220560,2525083,19.43,282.90,19.10,19.10,242049775050,18.16,18.16,242049775050 +레인보우로보틱스,277810,8,289500,2,26500,10.08,619154,76822,19399858,619154,10.08,805.96,3.19,3.19,176185965250,3.14,3.14,176185965250 +그래피,318060,9,12000,5,-3000,-20.00,13050144,0,11038777,13050144,-20.00,0.00,118.22,118.22,159736506540,120.59,120.59,159736506540 +KODEX 200,069500,10,43460,2,500,1.16,3199690,9010296,157950000,3199690,1.16,35.51,2.03,2.03,138575583394,2.02,2.02,138575583394 +KODEX 코스닥150레버리지,233740,11,8885,2,365,4.28,14860452,17200004,201900000,14860452,4.28,86.40,7.36,7.36,130942777281,7.30,7.30,130942777281 +이수페타시스,007660,12,64900,2,5800,9.81,1939893,1255914,73409219,1939893,9.81,154.46,2.64,2.64,122465845100,2.57,2.57,122465845100 +SOL 조선TOP3플러스,466920,13,30600,2,20,0.07,3575047,3792924,47450000,3575047,0.07,94.26,7.53,7.53,109009076610,7.51,7.51,109009076610 +에이비엘바이오,298380,14,88100,2,6300,7.70,1153548,602912,54575095,1153548,7.70,191.33,2.11,2.11,101800668650,2.12,2.12,101800668650 +지투지바이오,456160,15,134800,2,28200,26.45,800945,330616,5365694,800945,26.45,242.26,14.93,14.93,97743013550,13.51,13.51,97743013550 +알테오젠,196170,16,439500,2,17500,4.15,211556,387086,53464968,211556,4.15,54.65,0.40,0.40,92707959250,0.39,0.39,92707959250 +삼성중공업,010140,17,19930,2,80,0.40,4137186,10910604,880000000,4137186,0.40,37.92,0.47,0.47,82193859980,0.47,0.47,82193859980 +한화에어로스페이스,012450,18,904000,2,13000,1.46,87665,255134,51563401,87665,1.46,34.36,0.17,0.17,78664077500,0.17,0.17,78664077500 +HD현대중공업,329180,19,483500,2,500,0.10,163178,239635,88773116,163178,0.10,68.09,0.18,0.18,78544398250,0.18,0.18,78544398250 +TIGER 미국S&P500,360750,20,22245,2,235,1.07,3501000,8380467,402550000,3501000,1.07,41.78,0.87,0.87,77900775468,0.87,0.87,77900775468 +NAVER,035420,21,224750,2,2750,1.24,343744,543978,158437008,343744,1.24,63.19,0.22,0.22,76819875500,0.22,0.22,76819875500 +카카오,035720,22,64500,2,900,1.42,1178996,2234317,442124799,1178996,1.42,52.77,0.27,0.27,75801940750,0.27,0.27,75801940750 +다날,064260,23,8190,2,500,6.50,9168642,22199428,68949040,9168642,6.50,41.30,13.30,13.30,75242369495,13.32,13.32,75242369495 +하이젠알앤엠,160190,24,36950,2,7700,26.32,2076969,70978,30888000,2076969,26.32,2926.22,6.72,6.72,73782513350,6.46,6.46,73782513350 +한국전력,015760,25,38300,5,-450,-1.16,1880247,2756688,641964077,1880247,-1.16,68.21,0.29,0.29,72317215600,0.29,0.29,72317215600 +우리기술,032820,26,3950,2,230,6.18,18465234,30044712,165530656,18465234,6.18,61.46,11.16,11.16,71715066378,10.97,10.97,71715066378 +HD한국조선해양,009540,27,363500,2,3000,0.83,167592,116800,70773116,167592,0.83,143.49,0.24,0.24,60586039250,0.24,0.24,60586039250 +PS일렉트로닉스,332570,28,4430,2,370,9.11,13713865,5033470,43199758,13713865,9.11,272.45,31.75,31.75,60542900669,31.64,31.64,60542900669 +KODEX 코스닥150선물인버스,251340,29,3427,5,-83,-2.36,17421997,25388556,70100000,17421997,-2.36,68.62,24.85,24.85,59986703136,24.97,24.97,59986703136 +두산,000150,30,577000,2,22000,3.96,100981,118768,16523835,100981,3.96,85.02,0.61,0.61,58280495000,0.61,0.61,58280495000 diff --git a/top30/20250825/top30-tv-20250825-130002.csv b/top30/20250825/top30-tv-20250825-130002.csv new file mode 100644 index 000000000000..c85fd20e05f7 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71400,3,0,0.00,7348272,9277432,5919637922,7348272,0.00,79.21,0.12,0.12,524148700700,0.12,0.12,524148700700 +두산에너빌리티,034020,2,66000,2,3800,6.11,7141936,6049757,640561146,7141936,6.11,118.05,1.11,1.11,461552485850,1.09,1.09,461552485850 +SK하이닉스,000660,3,261000,2,10000,3.98,1652442,3064062,728002365,1652442,3.98,53.93,0.23,0.23,426411297000,0.22,0.22,426411297000 +KODEX 200선물인버스2X,252670,4,1292,5,-29,-2.20,268113554,325873152,1190300000,268113554,-2.20,82.28,22.52,22.52,348729611846,22.68,22.68,348729611846 +KODEX 레버리지,122630,5,25105,2,565,2.30,12631087,18780332,106700000,12631087,2.30,67.26,11.84,11.84,314913798968,11.76,11.76,314913798968 +한화오션,042660,6,113200,5,-800,-0.70,2493753,2384774,306413394,2493753,-0.70,104.57,0.81,0.81,279585991950,0.81,0.81,279585991950 +로보티즈,108490,7,101600,2,17200,20.38,2584058,892556,13220560,2584058,20.38,289.51,19.55,19.55,248014319150,18.46,18.46,248014319150 +레인보우로보틱스,277810,8,290000,2,27000,10.27,623576,76822,19399858,623576,10.27,811.72,3.21,3.21,177466537750,3.15,3.15,177466537750 +그래피,318060,9,11940,5,-3060,-20.40,13217025,0,11038777,13217025,-20.40,0.00,119.73,119.73,161737152295,122.71,122.71,161737152295 +KODEX 200,069500,10,43455,2,495,1.15,3254111,9010296,157950000,3254111,1.15,36.12,2.06,2.06,140940626731,2.05,2.05,140940626731 +KODEX 코스닥150레버리지,233740,11,8890,2,370,4.34,15259442,17200004,201900000,15259442,4.34,88.72,7.56,7.56,134491320862,7.49,7.49,134491320862 +이수페타시스,007660,12,64600,2,5500,9.31,1982772,1255914,73409219,1982772,9.31,157.87,2.70,2.70,125238858900,2.64,2.64,125238858900 +SOL 조선TOP3플러스,466920,13,30610,2,30,0.10,3642733,3792924,47450000,3642733,0.10,96.04,7.68,7.68,111080363968,7.65,7.65,111080363968 +에이비엘바이오,298380,14,88400,2,6600,8.07,1166890,602912,54575095,1166890,8.07,193.54,2.14,2.14,102979152000,2.13,2.13,102979152000 +지투지바이오,456160,15,135400,2,28800,27.02,828645,330616,5365694,828645,27.02,250.64,15.44,15.44,101497833450,13.97,13.97,101497833450 +알테오젠,196170,16,440000,2,18000,4.27,213016,387086,53464968,213016,4.27,55.03,0.40,0.40,93349847750,0.40,0.40,93349847750 +삼성중공업,010140,17,19920,2,70,0.35,4186424,10910604,880000000,4186424,0.35,38.37,0.48,0.48,83174880535,0.47,0.47,83174880535 +한화에어로스페이스,012450,18,902000,2,11000,1.23,89915,255134,51563401,89915,1.23,35.24,0.17,0.17,80694012000,0.17,0.17,80694012000 +TIGER 미국S&P500,360750,19,22225,2,215,0.98,3615474,8380467,402550000,3615474,0.98,43.14,0.90,0.90,80445922821,0.90,0.90,80445922821 +HD현대중공업,329180,20,484000,2,1000,0.21,166112,239635,88773116,166112,0.21,69.32,0.19,0.19,79963292750,0.19,0.19,79963292750 +NAVER,035420,21,224750,2,2750,1.24,347254,543978,158437008,347254,1.24,63.84,0.22,0.22,77608618250,0.22,0.22,77608618250 +카카오,035720,22,64500,2,900,1.42,1190552,2234317,442124799,1190552,1.42,53.28,0.27,0.27,76546457600,0.27,0.27,76546457600 +다날,064260,23,8200,2,510,6.63,9208437,22199428,68949040,9208437,6.63,41.48,13.36,13.36,75568788130,13.37,13.37,75568788130 +하이젠알앤엠,160190,24,37000,2,7750,26.50,2098665,70978,30888000,2098665,26.50,2956.78,6.79,6.79,74581860525,6.53,6.53,74581860525 +한국전력,015760,25,38250,5,-500,-1.29,1928970,2756688,641964077,1928970,-1.29,69.97,0.30,0.30,74182469075,0.30,0.30,74182469075 +우리기술,032820,26,3955,2,235,6.32,19020155,30044712,165530656,19020155,6.32,63.31,11.49,11.49,73914453302,11.29,11.29,73914453302 +KODEX 코스닥150선물인버스,251340,27,3425,5,-85,-2.42,18080381,25388556,70100000,18080381,-2.42,71.21,25.79,25.79,62241648083,25.92,25.92,62241648083 +PS일렉트로닉스,332570,28,4415,2,355,8.74,13837325,5033470,43199758,13837325,8.74,274.91,32.03,32.03,61088480239,32.03,32.03,61088480239 +HD한국조선해양,009540,29,362750,2,2250,0.62,168692,116800,70773116,168692,0.62,144.43,0.24,0.24,60985546750,0.24,0.24,60985546750 +두산,000150,30,579000,2,24000,4.32,102898,118768,16523835,102898,4.32,86.64,0.62,0.62,59388409000,0.62,0.62,59388409000 diff --git a/top30/20250825/top30-tv-20250825-131002.csv b/top30/20250825/top30-tv-20250825-131002.csv new file mode 100644 index 000000000000..fb69425e6275 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71350,5,-50,-0.07,7567679,9277432,5919637922,7567679,-0.07,81.57,0.13,0.13,539796504300,0.13,0.13,539796504300 +두산에너빌리티,034020,2,66000,2,3800,6.11,7365944,6049757,640561146,7365944,6.11,121.76,1.15,1.15,476298617550,1.13,1.13,476298617550 +SK하이닉스,000660,3,261500,2,10500,4.18,1747883,3064062,728002365,1747883,4.18,57.04,0.24,0.24,451328926750,0.24,0.24,451328926750 +KODEX 200선물인버스2X,252670,4,1291,5,-30,-2.27,273049298,325873152,1190300000,273049298,-2.27,83.79,22.94,22.94,355097352920,23.11,23.11,355097352920 +KODEX 레버리지,122630,5,25112,2,572,2.33,12862777,18780332,106700000,12862777,2.33,68.49,12.06,12.06,320733866442,11.97,11.97,320733866442 +한화오션,042660,6,114200,2,200,0.18,2567819,2384774,306413394,2567819,0.18,107.68,0.84,0.84,288012931700,0.82,0.82,288012931700 +로보티즈,108490,7,103100,2,18700,22.16,2733808,892556,13220560,2733808,22.16,306.29,20.68,20.68,263370618600,19.32,19.32,263370618600 +레인보우로보틱스,277810,8,290000,2,27000,10.27,629501,76822,19399858,629501,10.27,819.43,3.24,3.24,179184721750,3.18,3.18,179184721750 +그래피,318060,9,11910,5,-3090,-20.60,13311162,0,11038777,13311162,-20.60,0.00,120.59,120.59,162854954800,123.87,123.87,162854954800 +KODEX 200,069500,10,43465,2,505,1.18,3312045,9010296,157950000,3312045,1.18,36.76,2.10,2.10,143459198633,2.09,2.09,143459198633 +KODEX 코스닥150레버리지,233740,11,8885,2,365,4.28,15439908,17200004,201900000,15439908,4.28,89.77,7.65,7.65,136094398611,7.59,7.59,136094398611 +이수페타시스,007660,12,64600,2,5500,9.31,2019038,1255914,73409219,2019038,9.31,160.76,2.75,2.75,127582762950,2.69,2.69,127582762950 +SOL 조선TOP3플러스,466920,13,30725,2,145,0.47,3728191,3792924,47450000,3728191,0.47,98.29,7.86,7.86,113700687575,7.80,7.80,113700687575 +에이비엘바이오,298380,14,87300,2,5500,6.72,1208850,602912,54575095,1208850,6.72,200.50,2.22,2.22,106649123650,2.24,2.24,106649123650 +지투지바이오,456160,15,133000,2,26400,24.77,854966,330616,5365694,854966,24.77,258.60,15.93,15.93,105016778350,14.72,14.72,105016778350 +알테오젠,196170,16,438500,2,16500,3.91,216397,387086,53464968,216397,3.91,55.90,0.40,0.40,94833432250,0.40,0.40,94833432250 +삼성중공업,010140,17,19890,2,40,0.20,4251298,10910604,880000000,4251298,0.20,38.96,0.48,0.48,84466124100,0.48,0.48,84466124100 +HD현대중공업,329180,18,486500,2,3500,0.72,172272,239635,88773116,172272,0.72,71.89,0.19,0.19,82955527750,0.19,0.19,82955527750 +한화에어로스페이스,012450,19,900000,2,9000,1.01,90661,255134,51563401,90661,1.01,35.53,0.18,0.18,81365998000,0.18,0.18,81365998000 +TIGER 미국S&P500,360750,20,22240,2,230,1.04,3654162,8380467,402550000,3654162,1.04,43.60,0.91,0.91,81306076947,0.91,0.91,81306076947 +NAVER,035420,21,224500,2,2500,1.13,350670,543978,158437008,350670,1.13,64.46,0.22,0.22,78375976250,0.22,0.22,78375976250 +카카오,035720,22,64450,2,850,1.34,1197486,2234317,442124799,1197486,1.34,53.60,0.27,0.27,76993346750,0.27,0.27,76993346750 +한국전력,015760,23,38150,5,-600,-1.55,1978555,2756688,641964077,1978555,-1.55,71.77,0.31,0.31,76078923000,0.31,0.31,76078923000 +하이젠알앤엠,160190,24,36800,2,7550,25.81,2136134,70978,30888000,2136134,25.81,3009.57,6.92,6.92,75958531250,6.68,6.68,75958531250 +다날,064260,25,8180,2,490,6.37,9244229,22199428,68949040,9244229,6.37,41.64,13.41,13.41,75861978670,13.45,13.45,75861978670 +우리기술,032820,26,3940,2,220,5.91,19300078,30044712,165530656,19300078,5.91,64.24,11.66,11.66,75017502544,11.50,11.50,75017502544 +KODEX 코스닥150선물인버스,251340,27,3430,5,-80,-2.28,18234446,25388556,70100000,18234446,-2.28,71.82,26.01,26.01,62769797091,26.11,26.11,62769797091 +HD한국조선해양,009540,28,365000,2,4500,1.25,172136,116800,70773116,172136,1.25,147.38,0.24,0.24,62239222250,0.24,0.24,62239222250 +PS일렉트로닉스,332570,29,4405,2,345,8.50,13968762,5033470,43199758,13968762,8.50,277.52,32.34,32.34,61666668940,32.41,32.41,61666668940 +두산,000150,30,576000,2,21000,3.78,104995,118768,16523835,104995,3.78,88.40,0.64,0.64,60597641000,0.64,0.64,60597641000 diff --git a/top30/20250825/top30-tv-20250825-132001.csv b/top30/20250825/top30-tv-20250825-132001.csv new file mode 100644 index 000000000000..280fa98b14f5 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71250,5,-150,-0.21,7682917,9277432,5919637922,7682917,-0.21,82.81,0.13,0.13,548004523350,0.13,0.13,548004523350 +두산에너빌리티,034020,2,65900,2,3700,5.95,7468633,6049757,640561146,7468633,5.95,123.45,1.17,1.17,483061784600,1.14,1.14,483061784600 +SK하이닉스,000660,3,261000,2,10000,3.98,1839468,3064062,728002365,1839468,3.98,60.03,0.25,0.25,475209106500,0.25,0.25,475209106500 +KODEX 200선물인버스2X,252670,4,1292,5,-29,-2.20,276685754,325873152,1190300000,276685754,-2.20,84.91,23.25,23.25,359795828869,23.40,23.40,359795828869 +KODEX 레버리지,122630,5,25075,2,535,2.18,13000490,18780332,106700000,13000490,2.18,69.22,12.18,12.18,324188820783,12.12,12.12,324188820783 +한화오션,042660,6,113900,5,-100,-0.09,2651673,2384774,306413394,2651673,-0.09,111.19,0.87,0.87,297561199850,0.85,0.85,297561199850 +로보티즈,108490,7,102400,2,18000,21.33,2790251,892556,13220560,2790251,21.33,312.61,21.11,21.11,269165642700,19.88,19.88,269165642700 +레인보우로보틱스,277810,8,290500,2,27500,10.46,638322,76822,19399858,638322,10.46,830.91,3.29,3.29,181744722500,3.22,3.22,181744722500 +그래피,318060,9,11950,5,-3050,-20.33,13370008,0,11038777,13370008,-20.33,0.00,121.12,121.12,163555333675,123.99,123.99,163555333675 +KODEX 200,069500,10,43435,2,475,1.11,3413972,9010296,157950000,3413972,1.11,37.89,2.16,2.16,147887224400,2.16,2.16,147887224400 +KODEX 코스닥150레버리지,233740,11,8870,2,350,4.11,15528568,17200004,201900000,15528568,4.11,90.28,7.69,7.69,136881734366,7.64,7.64,136881734366 +이수페타시스,007660,12,64500,2,5400,9.14,2050627,1255914,73409219,2050627,9.14,163.28,2.79,2.79,129621100900,2.74,2.74,129621100900 +SOL 조선TOP3플러스,466920,13,30710,2,130,0.43,3788282,3792924,47450000,3788282,0.43,99.88,7.98,7.98,115545059771,7.93,7.93,115545059771 +에이비엘바이오,298380,14,87600,2,5800,7.09,1226252,602912,54575095,1226252,7.09,203.39,2.25,2.25,108170518650,2.26,2.26,108170518650 +지투지바이오,456160,15,132600,2,26000,24.39,877864,330616,5365694,877864,24.39,265.52,16.36,16.36,108045803400,15.19,15.19,108045803400 +알테오젠,196170,16,438750,2,16750,3.97,218059,387086,53464968,218059,3.97,56.33,0.41,0.41,95562444750,0.41,0.41,95562444750 +삼성중공업,010140,17,19900,2,50,0.25,4312139,10910604,880000000,4312139,0.25,39.52,0.49,0.49,85676436565,0.49,0.49,85676436565 +HD현대중공업,329180,18,486500,2,3500,0.72,175765,239635,88773116,175765,0.72,73.35,0.20,0.20,84652420500,0.20,0.20,84652420500 +한화에어로스페이스,012450,19,899000,2,8000,0.90,91887,255134,51563401,91887,0.90,36.02,0.18,0.18,82469645000,0.18,0.18,82469645000 +TIGER 미국S&P500,360750,20,22245,2,235,1.07,3680290,8380467,402550000,3680290,1.07,43.92,0.91,0.91,81887067536,0.91,0.91,81887067536 +NAVER,035420,21,224750,2,2750,1.24,357457,543978,158437008,357457,1.24,65.71,0.23,0.23,79901649000,0.22,0.22,79901649000 +카카오,035720,22,64500,2,900,1.42,1207160,2234317,442124799,1207160,1.42,54.03,0.27,0.27,77616989300,0.27,0.27,77616989300 +한국전력,015760,23,38100,5,-650,-1.68,2017220,2756688,641964077,2017220,-1.68,73.18,0.31,0.31,77553386925,0.32,0.32,77553386925 +하이젠알앤엠,160190,24,36500,2,7250,24.79,2158073,70978,30888000,2158073,24.79,3040.48,6.99,6.99,76761779025,6.81,6.81,76761779025 +다날,064260,25,8190,2,500,6.50,9288139,22199428,68949040,9288139,6.50,41.84,13.47,13.47,76221301200,13.50,13.50,76221301200 +우리기술,032820,26,3930,2,210,5.65,19511145,30044712,165530656,19511145,5.65,64.94,11.79,11.79,75848902188,11.66,11.66,75848902188 +HD한국조선해양,009540,27,365500,2,5000,1.39,176156,116800,70773116,176156,1.39,150.82,0.25,0.25,63706637750,0.25,0.25,63706637750 +KODEX 코스닥150선물인버스,251340,28,3432,5,-78,-2.22,18302273,25388556,70100000,18302273,-2.22,72.09,26.11,26.11,63002445110,26.19,26.19,63002445110 +현대차,005380,29,221000,2,1000,0.45,284616,401067,204757766,284616,0.45,70.96,0.14,0.14,62519856750,0.14,0.14,62519856750 +PS일렉트로닉스,332570,30,4395,2,335,8.25,14061891,5033470,43199758,14061891,8.25,279.37,32.55,32.55,62077899982,32.70,32.70,62077899982 diff --git a/top30/20250825/top30-tv-20250825-133001.csv b/top30/20250825/top30-tv-20250825-133001.csv new file mode 100644 index 000000000000..188461f21572 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71200,5,-200,-0.28,7757345,9277432,5919637922,7757345,-0.28,83.62,0.13,0.13,553306117700,0.13,0.13,553306117700 +두산에너빌리티,034020,2,65500,2,3300,5.31,7587550,6049757,640561146,7587550,5.31,125.42,1.18,1.18,490864109750,1.17,1.17,490864109750 +SK하이닉스,000660,3,261000,2,10000,3.98,1870784,3064062,728002365,1870784,3.98,61.06,0.26,0.26,483379702500,0.25,0.25,483379702500 +KODEX 200선물인버스2X,252670,4,1295,5,-26,-1.97,280965599,325873152,1190300000,280965599,-1.97,86.22,23.60,23.60,365334536054,23.70,23.70,365334536054 +KODEX 레버리지,122630,5,25025,2,485,1.98,13215942,18780332,106700000,13215942,1.98,70.37,12.39,12.39,329587299288,12.34,12.34,329587299288 +한화오션,042660,6,114100,2,100,0.09,2688068,2384774,306413394,2688068,0.09,112.72,0.88,0.88,301703844650,0.86,0.86,301703844650 +로보티즈,108490,7,102900,2,18500,21.92,2849435,892556,13220560,2849435,21.92,319.24,21.55,21.55,275218167750,20.23,20.23,275218167750 +레인보우로보틱스,277810,8,291500,2,28500,10.84,652317,76822,19399858,652317,10.84,849.13,3.36,3.36,185812701000,3.29,3.29,185812701000 +그래피,318060,9,12020,5,-2980,-19.87,13593198,0,11038777,13593198,-19.87,0.00,123.14,123.14,166243703350,125.29,125.29,166243703350 +KODEX 200,069500,10,43390,2,430,1.00,3500138,9010296,157950000,3500138,1.00,38.85,2.22,2.22,151627989630,2.21,2.21,151627989630 +KODEX 코스닥150레버리지,233740,11,8860,2,340,3.99,15654542,17200004,201900000,15654542,3.99,91.01,7.75,7.75,137997938343,7.71,7.71,137997938343 +이수페타시스,007660,12,64500,2,5400,9.14,2074453,1255914,73409219,2074453,9.14,165.17,2.83,2.83,131157621300,2.77,2.77,131157621300 +SOL 조선TOP3플러스,466920,13,30710,2,130,0.43,3852295,3792924,47450000,3852295,0.43,101.57,8.12,8.12,117509920392,8.06,8.06,117509920392 +지투지바이오,456160,14,133800,2,27200,25.52,900027,330616,5365694,900027,25.52,272.23,16.77,16.77,111009709600,15.46,15.46,111009709600 +에이비엘바이오,298380,15,87900,2,6100,7.46,1241508,602912,54575095,1241508,7.46,205.92,2.27,2.27,109507430750,2.28,2.28,109507430750 +알테오젠,196170,16,438500,2,16500,3.91,220724,387086,53464968,220724,3.91,57.02,0.41,0.41,96731393000,0.41,0.41,96731393000 +삼성중공업,010140,17,19890,2,40,0.20,4369925,10910604,880000000,4369925,0.20,40.05,0.50,0.50,86826270620,0.50,0.50,86826270620 +HD현대중공업,329180,18,486000,2,3000,0.62,179156,239635,88773116,179156,0.62,74.76,0.20,0.20,86299684250,0.20,0.20,86299684250 +한화에어로스페이스,012450,19,900000,2,9000,1.01,92838,255134,51563401,92838,1.01,36.39,0.18,0.18,83324973000,0.18,0.18,83324973000 +TIGER 미국S&P500,360750,20,22250,2,240,1.09,3711140,8380467,402550000,3711140,1.09,44.28,0.92,0.92,82573338084,0.92,0.92,82573338084 +NAVER,035420,21,224750,2,2750,1.24,362145,543978,158437008,362145,1.24,66.57,0.23,0.23,80954642250,0.23,0.23,80954642250 +한국전력,015760,22,38100,5,-650,-1.68,2095261,2756688,641964077,2095261,-1.68,76.01,0.33,0.33,80525134325,0.33,0.33,80525134325 +카카오,035720,23,64400,2,800,1.26,1234197,2234317,442124799,1234197,1.26,55.24,0.28,0.28,79358774700,0.28,0.28,79358774700 +하이젠알앤엠,160190,24,36400,2,7150,24.44,2181618,70978,30888000,2181618,24.44,3073.65,7.06,7.06,77618953900,6.90,6.90,77618953900 +우리기술,032820,25,3915,2,195,5.24,19902834,30044712,165530656,19902834,5.24,66.24,12.02,12.02,77381645221,11.94,11.94,77381645221 +다날,064260,26,8180,2,490,6.37,9327312,22199428,68949040,9327312,6.37,42.02,13.53,13.53,76541998235,13.57,13.57,76541998235 +HD한국조선해양,009540,27,365500,2,5000,1.39,178475,116800,70773116,178475,1.39,152.80,0.25,0.25,64553226250,0.25,0.25,64553226250 +KODEX 코스닥150선물인버스,251340,28,3435,5,-75,-2.14,18747008,25388556,70100000,18747008,-2.14,73.84,26.74,26.74,64528909412,26.80,26.80,64528909412 +현대차,005380,29,221000,2,1000,0.45,290893,401067,204757766,290893,0.45,72.53,0.14,0.14,63908149000,0.14,0.14,63908149000 +두산,000150,30,577000,2,22000,3.96,109219,118768,16523835,109219,3.96,91.96,0.66,0.66,63031318500,0.66,0.66,63031318500 diff --git a/top30/20250825/top30-tv-20250825-134001.csv b/top30/20250825/top30-tv-20250825-134001.csv new file mode 100644 index 000000000000..95ac3db3bdfe --- /dev/null +++ b/top30/20250825/top30-tv-20250825-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71250,5,-150,-0.21,7894322,9277432,5919637922,7894322,-0.21,85.09,0.13,0.13,563064042750,0.13,0.13,563064042750 +두산에너빌리티,034020,2,65900,2,3700,5.95,7692143,6049757,640561146,7692143,5.95,127.15,1.20,1.20,497737709950,1.18,1.18,497737709950 +SK하이닉스,000660,3,261000,2,10000,3.98,1920948,3064062,728002365,1920948,3.98,62.69,0.26,0.26,496467036000,0.26,0.26,496467036000 +KODEX 200선물인버스2X,252670,4,1294,5,-27,-2.04,282957114,325873152,1190300000,282957114,-2.04,86.83,23.77,23.77,367912980054,23.89,23.89,367912980054 +KODEX 레버리지,122630,5,25055,2,515,2.10,13377222,18780332,106700000,13377222,2.10,71.23,12.54,12.54,333625911723,12.48,12.48,333625911723 +한화오션,042660,6,114400,2,400,0.35,2772286,2384774,306413394,2772286,0.35,116.25,0.90,0.90,311335662100,0.89,0.89,311335662100 +로보티즈,108490,7,104000,2,19600,23.22,2932284,892556,13220560,2932284,23.22,328.53,22.18,22.18,283784688050,20.64,20.64,283784688050 +레인보우로보틱스,277810,8,291500,2,28500,10.84,657463,76822,19399858,657463,10.84,855.83,3.39,3.39,187310920750,3.31,3.31,187310920750 +그래피,318060,9,11950,5,-3050,-20.33,13668521,0,11038777,13668521,-20.33,0.00,123.82,123.82,167142997055,126.71,126.71,167142997055 +KODEX 200,069500,10,43410,2,450,1.05,3554733,9010296,157950000,3554733,1.05,39.45,2.25,2.25,153997406840,2.25,2.25,153997406840 +KODEX 코스닥150레버리지,233740,11,8865,2,345,4.05,15795913,17200004,201900000,15795913,4.05,91.84,7.82,7.82,139251565878,7.78,7.78,139251565878 +이수페타시스,007660,12,64500,2,5400,9.14,2122438,1255914,73409219,2122438,9.14,169.00,2.89,2.89,134245964650,2.84,2.84,134245964650 +SOL 조선TOP3플러스,466920,13,30755,2,175,0.57,3906275,3792924,47450000,3906275,0.57,102.99,8.23,8.23,119168675009,8.17,8.17,119168675009 +지투지바이오,456160,14,137300,2,30700,28.80,945780,330616,5365694,945780,28.80,286.07,17.63,17.63,117254877900,15.92,15.92,117254877900 +에이비엘바이오,298380,15,87600,2,5800,7.09,1254281,602912,54575095,1254281,7.09,208.04,2.30,2.30,110628414900,2.31,2.31,110628414900 +알테오젠,196170,16,437000,2,15000,3.55,223566,387086,53464968,223566,3.55,57.76,0.42,0.42,97976395250,0.42,0.42,97976395250 +HD현대중공업,329180,17,485500,2,2500,0.52,184082,239635,88773116,184082,0.52,76.82,0.21,0.21,88691334750,0.21,0.21,88691334750 +삼성중공업,010140,18,19910,2,60,0.30,4426911,10910604,880000000,4426911,0.30,40.57,0.50,0.50,87960497285,0.50,0.50,87960497285 +NAVER,035420,19,224500,2,2500,1.13,382927,543978,158437008,382927,1.13,70.39,0.24,0.24,85620646000,0.24,0.24,85620646000 +한화에어로스페이스,012450,20,899000,2,8000,0.90,95127,255134,51563401,95127,0.90,37.29,0.18,0.18,85386077500,0.18,0.18,85386077500 +카카오,035720,21,64600,2,1000,1.57,1317733,2234317,442124799,1317733,1.57,58.98,0.30,0.30,84746533250,0.30,0.30,84746533250 +TIGER 미국S&P500,360750,22,22245,2,235,1.07,3750055,8380467,402550000,3750055,1.07,44.75,0.93,0.93,83439097444,0.93,0.93,83439097444 +한국전력,015760,23,38150,5,-600,-1.55,2162267,2756688,641964077,2162267,-1.55,78.44,0.34,0.34,83076171675,0.34,0.34,83076171675 +하이젠알앤엠,160190,24,36500,2,7250,24.79,2197342,70978,30888000,2197342,24.79,3095.81,7.11,7.11,78192242675,6.94,6.94,78192242675 +우리기술,032820,25,3910,2,190,5.11,20065937,30044712,165530656,20065937,5.11,66.79,12.12,12.12,78020708940,12.05,12.05,78020708940 +다날,064260,26,8190,2,500,6.50,9368537,22199428,68949040,9368537,6.50,42.20,13.59,13.59,76879457805,13.61,13.61,76879457805 +현대차,005380,27,221000,2,1000,0.45,300920,401067,204757766,300920,0.45,75.03,0.15,0.15,66123499500,0.15,0.15,66123499500 +HD한국조선해양,009540,28,365500,2,5000,1.39,181583,116800,70773116,181583,1.39,155.46,0.26,0.26,65688355750,0.25,0.25,65688355750 +KODEX 코스닥150선물인버스,251340,29,3435,5,-75,-2.14,18840563,25388556,70100000,18840563,-2.14,74.21,26.88,26.88,64849813861,26.93,26.93,64849813861 +두산,000150,30,576000,2,21000,3.78,111914,118768,16523835,111914,3.78,94.23,0.68,0.68,64584091500,0.68,0.68,64584091500 diff --git a/top30/20250825/top30-tv-20250825-135001.csv b/top30/20250825/top30-tv-20250825-135001.csv new file mode 100644 index 000000000000..0e2c91d96a31 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71250,5,-150,-0.21,8081569,9277432,5919637922,8081569,-0.21,87.11,0.14,0.14,576411207800,0.14,0.14,576411207800 +SK하이닉스,000660,2,261000,2,10000,3.98,1960934,3064062,728002365,1960934,3.98,64.00,0.27,0.27,506899704500,0.27,0.27,506899704500 +두산에너빌리티,034020,3,65800,2,3600,5.79,7778561,6049757,640561146,7778561,5.79,128.58,1.21,1.21,503432965600,1.19,1.19,503432965600 +KODEX 200선물인버스2X,252670,4,1293,5,-28,-2.12,285144354,325873152,1190300000,285144354,-2.12,87.50,23.96,23.96,370741880883,24.09,24.09,370741880883 +KODEX 레버리지,122630,5,25075,2,535,2.18,13523997,18780332,106700000,13523997,2.18,72.01,12.67,12.67,337305222962,12.61,12.61,337305222962 +한화오션,042660,6,114600,2,600,0.53,2808594,2384774,306413394,2808594,0.53,117.77,0.92,0.92,315491537450,0.90,0.90,315491537450 +로보티즈,108490,7,102900,2,18500,21.92,2989083,892556,13220560,2989083,21.92,334.89,22.61,22.61,289642507750,21.29,21.29,289642507750 +레인보우로보틱스,277810,8,290500,2,27500,10.46,665130,76822,19399858,665130,10.46,865.81,3.43,3.43,189541516500,3.36,3.36,189541516500 +그래피,318060,9,11910,5,-3090,-20.60,13757346,0,11038777,13757346,-20.60,0.00,124.63,124.63,168204394265,127.94,127.94,168204394265 +KODEX 200,069500,10,43435,2,475,1.11,3587604,9010296,157950000,3587604,1.11,39.82,2.27,2.27,155424803498,2.27,2.27,155424803498 +KODEX 코스닥150레버리지,233740,11,8880,2,360,4.23,15901304,17200004,201900000,15901304,4.23,92.45,7.88,7.88,140186675062,7.82,7.82,140186675062 +이수페타시스,007660,12,64600,2,5500,9.31,2143837,1255914,73409219,2143837,9.31,170.70,2.92,2.92,135626647500,2.86,2.86,135626647500 +지투지바이오,456160,13,138500,1,31900,29.92,983382,330616,5365694,983382,29.92,297.44,18.33,18.33,122450215750,16.48,16.48,122450215750 +SOL 조선TOP3플러스,466920,14,30920,2,340,1.11,3979838,3792924,47450000,3979838,1.11,104.93,8.39,8.39,121436133171,8.28,8.28,121436133171 +에이비엘바이오,298380,15,87800,2,6000,7.33,1268618,602912,54575095,1268618,7.33,210.42,2.32,2.32,111887170250,2.34,2.34,111887170250 +알테오젠,196170,16,438000,2,16000,3.79,224652,387086,53464968,224652,3.79,58.04,0.42,0.42,98451585750,0.42,0.42,98451585750 +HD현대중공업,329180,17,488500,2,5500,1.14,189827,239635,88773116,189827,1.14,79.22,0.21,0.21,91488877250,0.21,0.21,91488877250 +삼성중공업,010140,18,19970,2,120,0.60,4562054,10910604,880000000,4562054,0.60,41.81,0.52,0.52,90654779070,0.52,0.52,90654779070 +카카오,035720,19,64800,2,1200,1.89,1398115,2234317,442124799,1398115,1.89,62.57,0.32,0.32,89945982300,0.31,0.31,89945982300 +NAVER,035420,20,224500,2,2500,1.13,396707,543978,158437008,396707,1.13,72.93,0.25,0.25,88714679250,0.25,0.25,88714679250 +한화에어로스페이스,012450,21,901000,2,10000,1.12,96812,255134,51563401,96812,1.12,37.95,0.19,0.19,86903670500,0.19,0.19,86903670500 +한국전력,015760,22,38050,5,-700,-1.81,2220621,2756688,641964077,2220621,-1.81,80.55,0.35,0.35,85297706625,0.35,0.35,85297706625 +TIGER 미국S&P500,360750,23,22250,2,240,1.09,3777805,8380467,402550000,3777805,1.09,45.08,0.94,0.94,84056414542,0.94,0.94,84056414542 +하이젠알앤엠,160190,24,36300,2,7050,24.10,2210101,70978,30888000,2210101,24.10,3113.78,7.16,7.16,78656452700,7.02,7.02,78656452700 +우리기술,032820,25,3925,2,205,5.51,20191642,30044712,165530656,20191642,5.51,67.21,12.20,12.20,78513764685,12.08,12.08,78513764685 +다날,064260,26,8200,2,510,6.63,9435229,22199428,68949040,9435229,6.63,42.50,13.68,13.68,77426086055,13.69,13.69,77426086055 +HD한국조선해양,009540,27,369500,2,9000,2.50,191534,116800,70773116,191534,2.50,163.98,0.27,0.27,69343792500,0.27,0.27,69343792500 +현대차,005380,28,220500,2,500,0.23,307404,401067,204757766,307404,0.23,76.65,0.15,0.15,67555621250,0.15,0.15,67555621250 +두산,000150,29,577000,2,22000,3.96,113917,118768,16523835,113917,3.96,95.92,0.69,0.69,65737881000,0.69,0.69,65737881000 +KODEX 코스닥150선물인버스,251340,30,3430,5,-80,-2.28,18999123,25388556,70100000,18999123,-2.28,74.83,27.10,27.10,65393747936,27.20,27.20,65393747936 diff --git a/top30/20250825/top30-tv-20250825-140001.csv b/top30/20250825/top30-tv-20250825-140001.csv new file mode 100644 index 000000000000..9eb48c06c8bd --- /dev/null +++ b/top30/20250825/top30-tv-20250825-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71250,5,-150,-0.21,8249383,9277432,5919637922,8249383,-0.21,88.92,0.14,0.14,588371746050,0.14,0.14,588371746050 +SK하이닉스,000660,2,259500,2,8500,3.39,2059011,3064062,728002365,2059011,3.39,67.20,0.28,0.28,532441858250,0.28,0.28,532441858250 +두산에너빌리티,034020,3,65800,2,3600,5.79,7854108,6049757,640561146,7854108,5.79,129.83,1.23,1.23,508404573700,1.21,1.21,508404573700 +KODEX 200선물인버스2X,252670,4,1295,5,-26,-1.97,287542463,325873152,1190300000,287542463,-1.97,88.24,24.16,24.16,373843160350,24.25,24.25,373843160350 +KODEX 레버리지,122630,5,25050,2,510,2.08,13637147,18780332,106700000,13637147,2.08,72.61,12.78,12.78,340142084587,12.73,12.73,340142084587 +한화오션,042660,6,114800,2,800,0.70,2895324,2384774,306413394,2895324,0.70,121.41,0.94,0.94,325461195450,0.93,0.93,325461195450 +로보티즈,108490,7,103300,2,18900,22.39,3018791,892556,13220560,3018791,22.39,338.22,22.83,22.83,292706425550,21.43,21.43,292706425550 +레인보우로보틱스,277810,8,290500,2,27500,10.46,670329,76822,19399858,670329,10.46,872.57,3.46,3.46,191049710000,3.39,3.39,191049710000 +그래피,318060,9,11870,5,-3130,-20.87,13826838,0,11038777,13826838,-20.87,0.00,125.26,125.26,169029222965,129.00,129.00,169029222965 +KODEX 200,069500,10,43405,2,445,1.04,3646790,9010296,157950000,3646790,1.04,40.47,2.31,2.31,157995179107,2.30,2.30,157995179107 +KODEX 코스닥150레버리지,233740,11,8875,2,355,4.17,15979212,17200004,201900000,15979212,4.17,92.90,7.91,7.91,140878257182,7.86,7.86,140878257182 +이수페타시스,007660,12,64400,2,5300,8.97,2175195,1255914,73409219,2175195,8.97,173.20,2.96,2.96,137648009700,2.91,2.91,137648009700 +SOL 조선TOP3플러스,466920,13,30905,2,325,1.06,4079606,3792924,47450000,4079606,1.06,107.56,8.60,8.60,124521301201,8.49,8.49,124521301201 +지투지바이오,456160,14,138500,1,31900,29.92,985124,330616,5365694,985124,29.92,297.97,18.36,18.36,122691482750,16.51,16.51,122691482750 +에이비엘바이오,298380,15,87700,2,5900,7.21,1279711,602912,54575095,1279711,7.21,212.26,2.34,2.34,112860891400,2.36,2.36,112860891400 +알테오젠,196170,16,437500,2,15500,3.67,227986,387086,53464968,227986,3.67,58.90,0.43,0.43,99909245750,0.43,0.43,99909245750 +HD현대중공업,329180,17,488500,2,5500,1.14,196447,239635,88773116,196447,1.14,81.98,0.22,0.22,94721316500,0.22,0.22,94721316500 +카카오,035720,18,64800,2,1200,1.89,1470503,2234317,442124799,1470503,1.89,65.81,0.33,0.33,94636515500,0.33,0.33,94636515500 +NAVER,035420,19,225500,2,3500,1.58,419375,543978,158437008,419375,1.58,77.09,0.26,0.26,93814557750,0.26,0.26,93814557750 +삼성중공업,010140,20,19970,2,120,0.60,4680073,10910604,880000000,4680073,0.60,42.89,0.53,0.53,93011161590,0.53,0.53,93011161590 +한화에어로스페이스,012450,21,901000,2,10000,1.12,98514,255134,51563401,98514,1.12,38.61,0.19,0.19,88436927000,0.19,0.19,88436927000 +한국전력,015760,22,38050,5,-700,-1.81,2266539,2756688,641964077,2266539,-1.81,82.22,0.35,0.35,87045076900,0.36,0.36,87045076900 +TIGER 미국S&P500,360750,23,22250,2,240,1.09,3835612,8380467,402550000,3835612,1.09,45.77,0.95,0.95,85342380276,0.95,0.95,85342380276 +우리기술,032820,24,3915,2,195,5.24,20312644,30044712,165530656,20312644,5.24,67.61,12.27,12.27,78987897354,12.19,12.19,78987897354 +하이젠알앤엠,160190,25,36400,2,7150,24.44,2218763,70978,30888000,2218763,24.44,3125.99,7.18,7.18,78971504400,7.02,7.02,78971504400 +다날,064260,26,8170,2,480,6.24,9547541,22199428,68949040,9547541,6.24,43.01,13.85,13.85,78342550150,13.91,13.91,78342550150 +HD한국조선해양,009540,27,368500,2,8000,2.22,197142,116800,70773116,197142,2.22,168.79,0.28,0.28,71413296000,0.27,0.27,71413296000 +현대차,005380,28,220500,2,500,0.23,314112,401067,204757766,314112,0.23,78.32,0.15,0.15,69037325000,0.15,0.15,69037325000 +두산,000150,29,575000,2,20000,3.60,116113,118768,16523835,116113,3.60,97.76,0.70,0.70,67003835000,0.71,0.71,67003835000 +KODEX 코스닥150선물인버스,251340,30,3430,5,-80,-2.28,19153202,25388556,70100000,19153202,-2.28,75.44,27.32,27.32,65922217278,27.42,27.42,65922217278 diff --git a/top30/20250825/top30-tv-20250825-141001.csv b/top30/20250825/top30-tv-20250825-141001.csv new file mode 100644 index 000000000000..e9ad16f571ef --- /dev/null +++ b/top30/20250825/top30-tv-20250825-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71300,5,-100,-0.14,8377503,9277432,5919637922,8377503,-0.14,90.30,0.14,0.14,597498262700,0.14,0.14,597498262700 +SK하이닉스,000660,2,260000,2,9000,3.59,2114064,3064062,728002365,2114064,3.59,69.00,0.29,0.29,546753522500,0.29,0.29,546753522500 +두산에너빌리티,034020,3,65900,2,3700,5.95,7911972,6049757,640561146,7911972,5.95,130.78,1.24,1.24,512214900300,1.21,1.21,512214900300 +KODEX 200선물인버스2X,252670,4,1293,5,-28,-2.12,288551700,325873152,1190300000,288551700,-2.12,88.55,24.24,24.24,375148802538,24.38,24.38,375148802538 +KODEX 레버리지,122630,5,25075,2,535,2.18,13709219,18780332,106700000,13709219,2.18,73.00,12.85,12.85,341948199804,12.78,12.78,341948199804 +한화오션,042660,6,114900,2,900,0.79,2926574,2384774,306413394,2926574,0.79,122.72,0.96,0.96,329050996000,0.93,0.93,329050996000 +로보티즈,108490,7,104200,2,19800,23.46,3079684,892556,13220560,3079684,23.46,345.04,23.29,23.29,299023046850,21.71,21.71,299023046850 +레인보우로보틱스,277810,8,290250,2,27250,10.36,674556,76822,19399858,674556,10.36,878.08,3.48,3.48,192276155750,3.41,3.41,192276155750 +그래피,318060,9,11860,5,-3140,-20.93,13907771,0,11038777,13907771,-20.93,0.00,125.99,125.99,169986326945,129.84,129.84,169986326945 +KODEX 200,069500,10,43430,2,470,1.09,3750065,9010296,157950000,3750065,1.09,41.62,2.37,2.37,162479301847,2.37,2.37,162479301847 +KODEX 코스닥150레버리지,233740,11,8885,2,365,4.28,16121942,17200004,201900000,16121942,4.28,93.73,7.99,7.99,142146368092,7.92,7.92,142146368092 +이수페타시스,007660,12,64100,2,5000,8.46,2217964,1255914,73409219,2217964,8.46,176.60,3.02,3.02,140392741050,2.98,2.98,140392741050 +SOL 조선TOP3플러스,466920,13,30935,2,355,1.16,4164249,3792924,47450000,4164249,1.16,109.79,8.78,8.78,127138293006,8.66,8.66,127138293006 +지투지바이오,456160,14,138500,1,31900,29.92,986042,330616,5365694,986042,29.92,298.24,18.38,18.38,122818625750,16.53,16.53,122818625750 +에이비엘바이오,298380,15,87700,2,5900,7.21,1286369,602912,54575095,1286369,7.21,213.36,2.36,2.36,113444808800,2.37,2.37,113444808800 +알테오젠,196170,16,439000,2,17000,4.03,230110,387086,53464968,230110,4.03,59.45,0.43,0.43,100839962500,0.43,0.43,100839962500 +NAVER,035420,17,225000,2,3000,1.35,437329,543978,158437008,437329,1.35,80.39,0.28,0.28,97855261250,0.27,0.27,97855261250 +HD현대중공업,329180,18,488000,2,5000,1.04,200046,239635,88773116,200046,1.04,83.48,0.23,0.23,96480506250,0.22,0.22,96480506250 +카카오,035720,19,64700,2,1100,1.73,1484024,2234317,442124799,1484024,1.73,66.42,0.34,0.34,95512026050,0.33,0.33,95512026050 +삼성중공업,010140,20,19970,2,120,0.60,4765914,10910604,880000000,4765914,0.60,43.68,0.54,0.54,94724675980,0.54,0.54,94724675980 +한국전력,015760,21,38150,5,-600,-1.55,2349375,2756688,641964077,2349375,-1.55,85.22,0.37,0.37,90199391025,0.37,0.37,90199391025 +한화에어로스페이스,012450,22,902000,2,11000,1.23,100088,255134,51563401,100088,1.23,39.23,0.19,0.19,89855238000,0.19,0.19,89855238000 +TIGER 미국S&P500,360750,23,22250,2,240,1.09,3892048,8380467,402550000,3892048,1.09,46.44,0.97,0.97,86597830870,0.97,0.97,86597830870 +하이젠알앤엠,160190,24,36350,2,7100,24.27,2239838,70978,30888000,2239838,24.27,3155.68,7.25,7.25,79734984825,7.10,7.10,79734984825 +우리기술,032820,25,3905,2,185,4.97,20451381,30044712,165530656,20451381,4.97,68.07,12.36,12.36,79530358895,12.30,12.30,79530358895 +다날,064260,26,8180,2,490,6.37,9582901,22199428,68949040,9582901,6.37,43.17,13.90,13.90,78631683550,13.94,13.94,78631683550 +HD한국조선해양,009540,27,368000,2,7500,2.08,200069,116800,70773116,200069,2.08,171.29,0.28,0.28,72491524750,0.28,0.28,72491524750 +현대차,005380,28,220500,2,500,0.23,322665,401067,204757766,322665,0.23,80.45,0.16,0.16,70926707250,0.16,0.16,70926707250 +두산,000150,29,576000,2,21000,3.78,118635,118768,16523835,118635,3.78,99.89,0.72,0.72,68455514000,0.72,0.72,68455514000 +현대로템,064350,30,183000,2,2000,1.10,368531,880581,109142293,368531,1.10,41.85,0.34,0.34,67347248300,0.34,0.34,67347248300 diff --git a/top30/20250825/top30-tv-20250825-142001.csv b/top30/20250825/top30-tv-20250825-142001.csv new file mode 100644 index 000000000000..f1c49e75b8f7 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71200,5,-200,-0.28,8512422,9277432,5919637922,8512422,-0.28,91.75,0.14,0.14,607113820750,0.14,0.14,607113820750 +SK하이닉스,000660,2,259750,2,8750,3.49,2151000,3064062,728002365,2151000,3.49,70.20,0.30,0.30,556355332000,0.29,0.29,556355332000 +두산에너빌리티,034020,3,65600,2,3400,5.47,8008392,6049757,640561146,8008392,5.47,132.38,1.25,1.25,518554580100,1.23,1.23,518554580100 +KODEX 200선물인버스2X,252670,4,1295,5,-26,-1.97,291843546,325873152,1190300000,291843546,-1.97,89.56,24.52,24.52,379410826442,24.61,24.61,379410826442 +KODEX 레버리지,122630,5,25045,2,505,2.06,13821712,18780332,106700000,13821712,2.06,73.60,12.95,12.95,344766118279,12.90,12.90,344766118279 +한화오션,042660,6,114300,2,300,0.26,2982273,2384774,306413394,2982273,0.26,125.05,0.97,0.97,335435293850,0.96,0.96,335435293850 +로보티즈,108490,7,103100,2,18700,22.16,3160637,892556,13220560,3160637,22.16,354.11,23.91,23.91,307396456550,22.55,22.55,307396456550 +레인보우로보틱스,277810,8,289000,2,26000,9.89,683611,76822,19399858,683611,9.89,889.86,3.52,3.52,194901764250,3.48,3.48,194901764250 +그래피,318060,9,11810,5,-3190,-21.27,13959598,0,11038777,13959598,-21.27,0.00,126.46,126.46,170598827170,130.86,130.86,170598827170 +KODEX 200,069500,10,43415,2,455,1.06,3829351,9010296,157950000,3829351,1.06,42.50,2.42,2.42,165921202286,2.42,2.42,165921202286 +이수페타시스,007660,11,63800,2,4700,7.95,2260317,1255914,73409219,2260317,7.95,179.97,3.08,3.08,143100923750,3.06,3.06,143100923750 +KODEX 코스닥150레버리지,233740,12,8880,2,360,4.23,16193811,17200004,201900000,16193811,4.23,94.15,8.02,8.02,142784797982,7.96,7.96,142784797982 +SOL 조선TOP3플러스,466920,13,30850,2,270,0.88,4229175,3792924,47450000,4229175,0.88,111.50,8.91,8.91,129143918596,8.82,8.82,129143918596 +지투지바이오,456160,14,138500,1,31900,29.92,986696,330616,5365694,986696,29.92,298.44,18.39,18.39,122909204750,16.54,16.54,122909204750 +에이비엘바이오,298380,15,87600,2,5800,7.09,1306156,602912,54575095,1306156,7.09,216.64,2.39,2.39,115179243350,2.41,2.41,115179243350 +알테오젠,196170,16,439000,2,17000,4.03,232761,387086,53464968,232761,4.03,60.13,0.44,0.44,102003306750,0.43,0.43,102003306750 +NAVER,035420,17,225000,2,3000,1.35,451595,543978,158437008,451595,1.35,83.02,0.29,0.29,101066002000,0.28,0.28,101066002000 +HD현대중공업,329180,18,487000,2,4000,0.83,203616,239635,88773116,203616,0.83,84.97,0.23,0.23,98222535250,0.23,0.23,98222535250 +카카오,035720,19,64700,2,1100,1.73,1506526,2234317,442124799,1506526,1.73,67.43,0.34,0.34,96969409350,0.34,0.34,96969409350 +삼성중공업,010140,20,19980,2,130,0.65,4871149,10910604,880000000,4871149,0.65,44.65,0.55,0.55,96827384590,0.55,0.55,96827384590 +TIGER 미국S&P500,360750,21,22255,2,245,1.11,4136560,8380467,402550000,4136560,1.11,49.36,1.03,1.03,92038704773,1.03,1.03,92038704773 +한국전력,015760,22,38100,5,-650,-1.68,2387715,2756688,641964077,2387715,-1.68,86.62,0.37,0.37,91661215150,0.37,0.37,91661215150 +한화에어로스페이스,012450,23,901000,2,10000,1.12,101758,255134,51563401,101758,1.12,39.88,0.20,0.20,91360009000,0.20,0.20,91360009000 +우리기술,032820,24,3885,2,165,4.44,21027546,30044712,165530656,21027546,4.44,69.99,12.70,12.70,81774724949,12.72,12.72,81774724949 +하이젠알앤엠,160190,25,35850,2,6600,22.56,2295172,70978,30888000,2295172,22.56,3233.64,7.43,7.43,81722986000,7.38,7.38,81722986000 +다날,064260,26,8180,2,490,6.37,9611482,22199428,68949040,9611482,6.37,43.30,13.94,13.94,78865434470,13.98,13.98,78865434470 +HD한국조선해양,009540,27,368500,2,8000,2.22,204250,116800,70773116,204250,2.22,174.87,0.29,0.29,74031165500,0.28,0.28,74031165500 +현대차,005380,28,220500,2,500,0.23,329173,401067,204757766,329173,0.23,82.07,0.16,0.16,72364352000,0.16,0.16,72364352000 +하이브,352820,29,293000,2,7500,2.63,238187,349789,41652097,238187,2.63,68.09,0.57,0.57,69707491500,0.57,0.57,69707491500 +두산,000150,30,576000,2,21000,3.78,120402,118768,16523835,120402,3.78,101.38,0.73,0.73,69472632000,0.73,0.73,69472632000 diff --git a/top30/20250825/top30-tv-20250825-143001.csv b/top30/20250825/top30-tv-20250825-143001.csv new file mode 100644 index 000000000000..a559815bf500 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71250,5,-150,-0.21,8628089,9277432,5919637922,8628089,-0.21,93.00,0.15,0.15,615354683000,0.15,0.15,615354683000 +SK하이닉스,000660,2,259000,2,8000,3.19,2205012,3064062,728002365,2205012,3.19,71.96,0.30,0.30,570376662250,0.30,0.30,570376662250 +두산에너빌리티,034020,3,65600,2,3400,5.47,8052155,6049757,640561146,8052155,5.47,133.10,1.26,1.26,521427020500,1.24,1.24,521427020500 +KODEX 200선물인버스2X,252670,4,1296,5,-25,-1.89,295443408,325873152,1190300000,295443408,-1.89,90.66,24.82,24.82,384075094331,24.90,24.90,384075094331 +KODEX 레버리지,122630,5,25015,2,475,1.94,14056590,18780332,106700000,14056590,1.94,74.85,13.17,13.17,350645401884,13.14,13.14,350645401884 +한화오션,042660,6,113750,5,-250,-0.22,3065300,2384774,306413394,3065300,-0.22,128.54,1.00,1.00,344892213150,0.99,0.99,344892213150 +로보티즈,108490,7,102100,2,17700,20.97,3206763,892556,13220560,3206763,20.97,359.28,24.26,24.26,312130651400,23.12,23.12,312130651400 +레인보우로보틱스,277810,8,290500,2,27500,10.46,693404,76822,19399858,693404,10.46,902.61,3.57,3.57,197748022750,3.51,3.51,197748022750 +그래피,318060,9,11680,5,-3320,-22.13,14107550,0,11038777,14107550,-22.13,0.00,127.80,127.80,172337120295,133.66,133.66,172337120295 +KODEX 200,069500,10,43375,2,415,0.97,3892991,9010296,157950000,3892991,0.97,43.21,2.46,2.46,168682800539,2.46,2.46,168682800539 +이수페타시스,007660,11,63200,2,4100,6.94,2324473,1255914,73409219,2324473,6.94,185.08,3.17,3.17,147173553450,3.17,3.17,147173553450 +KODEX 코스닥150레버리지,233740,12,8855,2,335,3.93,16367827,17200004,201900000,16367827,3.93,95.16,8.11,8.11,144327443892,8.07,8.07,144327443892 +SOL 조선TOP3플러스,466920,13,30730,2,150,0.49,4375291,3792924,47450000,4375291,0.49,115.35,9.22,9.22,133641957316,9.17,9.17,133641957316 +지투지바이오,456160,14,138500,1,31900,29.92,987128,330616,5365694,987128,29.92,298.57,18.40,18.40,122969036750,16.55,16.55,122969036750 +에이비엘바이오,298380,15,87600,2,5800,7.09,1318686,602912,54575095,1318686,7.09,218.72,2.42,2.42,116276303500,2.43,2.43,116276303500 +NAVER,035420,16,225000,2,3000,1.35,467853,543978,158437008,467853,1.35,86.01,0.30,0.30,104729539250,0.29,0.29,104729539250 +알테오젠,196170,17,438500,2,16500,3.91,234479,387086,53464968,234479,3.91,60.58,0.44,0.44,102757454250,0.44,0.44,102757454250 +카카오,035720,18,64900,2,1300,2.04,1570769,2234317,442124799,1570769,2.04,70.30,0.36,0.36,101130740100,0.35,0.35,101130740100 +HD현대중공업,329180,19,484500,2,1500,0.31,208243,239635,88773116,208243,0.31,86.90,0.23,0.23,100470452750,0.23,0.23,100470452750 +삼성중공업,010140,20,19930,2,80,0.40,4990414,10910604,880000000,4990414,0.40,45.74,0.57,0.57,99205417360,0.57,0.57,99205417360 +한국전력,015760,21,38100,5,-650,-1.68,2438570,2756688,641964077,2438570,-1.68,88.46,0.38,0.38,93598243725,0.38,0.38,93598243725 +TIGER 미국S&P500,360750,22,22250,2,240,1.09,4206170,8380467,402550000,4206170,1.09,50.19,1.04,1.04,93587554255,1.04,1.04,93587554255 +한화에어로스페이스,012450,23,900000,2,9000,1.01,102940,255134,51563401,102940,1.01,40.35,0.20,0.20,92424500500,0.20,0.20,92424500500 +우리기술,032820,24,3900,2,180,4.84,21248589,30044712,165530656,21248589,4.84,70.72,12.84,12.84,82637624340,12.80,12.80,82637624340 +하이젠알앤엠,160190,25,35750,2,6500,22.22,2311203,70978,30888000,2311203,22.22,3256.22,7.48,7.48,82296809300,7.45,7.45,82296809300 +다날,064260,26,8150,2,460,5.98,9743740,22199428,68949040,9743740,5.98,43.89,14.13,14.13,79942970290,14.23,14.23,79942970290 +HD한국조선해양,009540,27,367000,2,6500,1.80,208377,116800,70773116,208377,1.80,178.40,0.29,0.29,75548532750,0.29,0.29,75548532750 +하이브,352820,28,292500,2,7000,2.45,257969,349789,41652097,257969,2.45,73.75,0.62,0.62,75471910500,0.62,0.62,75471910500 +현대차,005380,29,220500,2,500,0.23,335924,401067,204757766,335924,0.23,83.76,0.16,0.16,73855698000,0.16,0.16,73855698000 +두산,000150,30,574000,2,19000,3.42,124865,118768,16523835,124865,3.42,105.13,0.76,0.76,72034167000,0.76,0.76,72034167000 diff --git a/top30/20250825/top30-tv-20250825-144001.csv b/top30/20250825/top30-tv-20250825-144001.csv new file mode 100644 index 000000000000..904085b7e831 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71200,5,-200,-0.28,8818501,9277432,5919637922,8818501,-0.28,95.05,0.15,0.15,628914428300,0.15,0.15,628914428300 +SK하이닉스,000660,2,259500,2,8500,3.39,2249593,3064062,728002365,2249593,3.39,73.42,0.31,0.31,581939005750,0.31,0.31,581939005750 +두산에너빌리티,034020,3,65600,2,3400,5.47,8166757,6049757,640561146,8166757,5.47,134.99,1.27,1.27,528945404600,1.26,1.26,528945404600 +KODEX 200선물인버스2X,252670,4,1297,5,-24,-1.82,300453733,325873152,1190300000,300453733,-1.82,92.20,25.24,25.24,390570585075,25.30,25.30,390570585075 +KODEX 레버리지,122630,5,24995,2,455,1.85,14337854,18780332,106700000,14337854,1.85,76.35,13.44,13.44,357679442868,13.41,13.41,357679442868 +한화오션,042660,6,114200,2,200,0.18,3109187,2384774,306413394,3109187,0.18,130.38,1.01,1.01,349892459400,1.00,1.00,349892459400 +로보티즈,108490,7,101900,2,17500,20.73,3271676,892556,13220560,3271676,20.73,366.55,24.75,24.75,318745093150,23.66,23.66,318745093150 +레인보우로보틱스,277810,8,290000,2,27000,10.27,698888,76822,19399858,698888,10.27,909.75,3.60,3.60,199338846250,3.54,3.54,199338846250 +그래피,318060,9,11710,5,-3290,-21.93,14317311,0,11038777,14317311,-21.93,0.00,129.70,129.70,174784245625,135.21,135.21,174784245625 +KODEX 200,069500,10,43365,2,405,0.94,3976171,9010296,157950000,3976171,0.94,44.13,2.52,2.52,172290949088,2.52,2.52,172290949088 +이수페타시스,007660,11,62900,2,3800,6.43,2400430,1255914,73409219,2400430,6.43,191.13,3.27,3.27,151967621750,3.29,3.29,151967621750 +KODEX 코스닥150레버리지,233740,12,8850,2,330,3.87,16660445,17200004,201900000,16660445,3.87,96.86,8.25,8.25,146919018262,8.22,8.22,146919018262 +SOL 조선TOP3플러스,466920,13,30785,2,205,0.67,4445363,3792924,47450000,4445363,0.67,117.20,9.37,9.37,135797160964,9.30,9.30,135797160964 +지투지바이오,456160,14,138500,1,31900,29.92,987428,330616,5365694,987428,29.92,298.66,18.40,18.40,123010586750,16.55,16.55,123010586750 +에이비엘바이오,298380,15,87700,2,5900,7.21,1332312,602912,54575095,1332312,7.21,220.98,2.44,2.44,117470891600,2.45,2.45,117470891600 +NAVER,035420,16,225000,2,3000,1.35,476314,543978,158437008,476314,1.35,87.56,0.30,0.30,106635610000,0.30,0.30,106635610000 +알테오젠,196170,17,439000,2,17000,4.03,238573,387086,53464968,238573,4.03,61.63,0.45,0.45,104552731750,0.45,0.45,104552731750 +카카오,035720,18,64850,2,1250,1.97,1602058,2234317,442124799,1602058,1.97,71.70,0.36,0.36,103160231800,0.36,0.36,103160231800 +HD현대중공업,329180,19,486000,2,3000,0.62,210693,239635,88773116,210693,0.62,87.92,0.24,0.24,101659684000,0.24,0.24,101659684000 +삼성중공업,010140,20,19930,2,80,0.40,5057002,10910604,880000000,5057002,0.40,46.35,0.57,0.57,100532142825,0.57,0.57,100532142825 +한국전력,015760,21,38050,5,-700,-1.81,2500099,2756688,641964077,2500099,-1.81,90.69,0.39,0.39,95939526700,0.39,0.39,95939526700 +TIGER 미국S&P500,360750,22,22250,2,240,1.09,4239648,8380467,402550000,4239648,1.09,50.59,1.05,1.05,94332351789,1.05,1.05,94332351789 +한화에어로스페이스,012450,23,900000,2,9000,1.01,104540,255134,51563401,104540,1.01,40.97,0.20,0.20,93865916500,0.20,0.20,93865916500 +우리기술,032820,24,3895,2,175,4.70,21370103,30044712,165530656,21370103,4.70,71.13,12.91,12.91,83111064380,12.89,12.89,83111064380 +하이젠알앤엠,160190,25,35650,2,6400,21.88,2330868,70978,30888000,2330868,21.88,3283.93,7.55,7.55,82999583100,7.54,7.54,82999583100 +다날,064260,26,8160,2,470,6.11,9799803,22199428,68949040,9799803,6.11,44.14,14.21,14.21,80399314235,14.29,14.29,80399314235 +하이브,352820,27,292500,2,7000,2.45,266578,349789,41652097,266578,2.45,76.21,0.64,0.64,77989406750,0.64,0.64,77989406750 +HD한국조선해양,009540,28,367000,2,6500,1.80,212107,116800,70773116,212107,1.80,181.60,0.30,0.30,76918289000,0.30,0.30,76918289000 +현대차,005380,29,220500,2,500,0.23,344689,401067,204757766,344689,0.23,85.94,0.17,0.17,75791444750,0.17,0.17,75791444750 +두산,000150,30,570000,2,15000,2.70,130869,118768,16523835,130869,2.70,110.19,0.79,0.79,75462212000,0.80,0.80,75462212000 diff --git a/top30/20250825/top30-tv-20250825-145002.csv b/top30/20250825/top30-tv-20250825-145002.csv new file mode 100644 index 000000000000..67d77167fd42 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71200,5,-200,-0.28,9038852,9277432,5919637922,9038852,-0.28,97.43,0.15,0.15,644619879600,0.15,0.15,644619879600 +SK하이닉스,000660,2,258750,2,7750,3.09,2303461,3064062,728002365,2303461,3.09,75.18,0.32,0.32,595885240500,0.32,0.32,595885240500 +두산에너빌리티,034020,3,65500,2,3300,5.31,8330817,6049757,640561146,8330817,5.31,137.70,1.30,1.30,539687129500,1.29,1.29,539687129500 +KODEX 200선물인버스2X,252670,4,1297,5,-24,-1.82,302762866,325873152,1190300000,302762866,-1.82,92.91,25.44,25.44,393563730592,25.49,25.49,393563730592 +KODEX 레버리지,122630,5,25000,2,460,1.87,14583389,18780332,106700000,14583389,1.87,77.65,13.67,13.67,363819812618,13.64,13.64,363819812618 +한화오션,042660,6,114200,2,200,0.18,3139958,2384774,306413394,3139958,0.18,131.67,1.02,1.02,353406751700,1.01,1.01,353406751700 +로보티즈,108490,7,101900,2,17500,20.73,3315673,892556,13220560,3315673,20.73,371.48,25.08,25.08,323225448700,23.99,23.99,323225448700 +레인보우로보틱스,277810,8,290500,2,27500,10.46,704204,76822,19399858,704204,10.46,916.67,3.63,3.63,200880754250,3.56,3.56,200880754250 +그래피,318060,9,11590,5,-3410,-22.73,14442622,0,11038777,14442622,-22.73,0.00,130.84,130.84,176241015500,137.75,137.75,176241015500 +KODEX 200,069500,10,43365,2,405,0.94,4045700,9010296,157950000,4045700,0.94,44.90,2.56,2.56,175306844942,2.56,2.56,175306844942 +이수페타시스,007660,11,63000,2,3900,6.60,2527323,1255914,73409219,2527323,6.60,201.23,3.44,3.44,159923162750,3.46,3.46,159923162750 +KODEX 코스닥150레버리지,233740,12,8870,2,350,4.11,17547450,17200004,201900000,17547450,4.11,102.02,8.69,8.69,154774805402,8.64,8.64,154774805402 +SOL 조선TOP3플러스,466920,13,30835,2,255,0.83,4481582,3792924,47450000,4481582,0.83,118.16,9.44,9.44,136912879147,9.36,9.36,136912879147 +지투지바이오,456160,14,138500,1,31900,29.92,988287,330616,5365694,988287,29.92,298.92,18.42,18.42,123129558250,16.57,16.57,123129558250 +에이비엘바이오,298380,15,88200,2,6400,7.82,1358073,602912,54575095,1358073,7.82,225.25,2.49,2.49,119736425600,2.49,2.49,119736425600 +NAVER,035420,16,224750,2,2750,1.24,491508,543978,158437008,491508,1.24,90.35,0.31,0.31,110056103000,0.31,0.31,110056103000 +알테오젠,196170,17,438000,2,16000,3.79,242017,387086,53464968,242017,3.79,62.52,0.45,0.45,106061900750,0.45,0.45,106061900750 +카카오,035720,18,64700,2,1100,1.73,1629335,2234317,442124799,1629335,1.73,72.92,0.37,0.37,104928927850,0.37,0.37,104928927850 +HD현대중공업,329180,19,487000,2,4000,0.83,213201,239635,88773116,213201,0.83,88.97,0.24,0.24,102880011750,0.24,0.24,102880011750 +삼성중공업,010140,20,19970,2,120,0.60,5129280,10910604,880000000,5129280,0.60,47.01,0.58,0.58,101973023720,0.58,0.58,101973023720 +한국전력,015760,21,38050,5,-700,-1.81,2579562,2756688,641964077,2579562,-1.81,93.57,0.40,0.40,98961680275,0.41,0.41,98961680275 +한화에어로스페이스,012450,22,903000,2,12000,1.35,107919,255134,51563401,107919,1.35,42.30,0.21,0.21,96912378500,0.21,0.21,96912378500 +TIGER 미국S&P500,360750,23,22250,2,240,1.09,4291891,8380467,402550000,4291891,1.09,51.21,1.07,1.07,95494697192,1.07,1.07,95494697192 +하이젠알앤엠,160190,24,35600,2,6350,21.71,2352937,70978,30888000,2352937,21.71,3315.02,7.62,7.62,83785136900,7.62,7.62,83785136900 +우리기술,032820,25,3895,2,175,4.70,21532921,30044712,165530656,21532921,4.70,71.67,13.01,13.01,83744946247,12.99,12.99,83744946247 +두산,000150,26,571000,2,16000,2.88,140934,118768,16523835,140934,2.88,118.66,0.85,0.85,81187711500,0.86,0.86,81187711500 +다날,064260,27,8160,2,470,6.11,9838519,22199428,68949040,9838519,6.11,44.32,14.27,14.27,80715178070,14.35,14.35,80715178070 +하이브,352820,28,293000,2,7500,2.63,275004,349789,41652097,275004,2.63,78.62,0.66,0.66,80453397750,0.66,0.66,80453397750 +HD한국조선해양,009540,29,368000,2,7500,2.08,215946,116800,70773116,215946,2.08,184.89,0.31,0.31,78330481250,0.30,0.30,78330481250 +현대차,005380,30,220500,2,500,0.23,349368,401067,204757766,349368,0.23,87.11,0.17,0.17,76824642500,0.17,0.17,76824642500 diff --git a/top30/20250825/top30-tv-20250825-150002.csv b/top30/20250825/top30-tv-20250825-150002.csv new file mode 100644 index 000000000000..15c55349fa77 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71250,5,-150,-0.21,9201289,9277432,5919637922,9201289,-0.21,99.18,0.16,0.16,656192673150,0.16,0.16,656192673150 +SK하이닉스,000660,2,259000,2,8000,3.19,2384017,3064062,728002365,2384017,3.19,77.81,0.33,0.33,616741497250,0.33,0.33,616741497250 +두산에너빌리티,034020,3,65700,2,3500,5.63,8469246,6049757,640561146,8469246,5.63,139.99,1.32,1.32,548759267650,1.30,1.30,548759267650 +KODEX 200선물인버스2X,252670,4,1294,5,-27,-2.04,306465196,325873152,1190300000,306465196,-2.04,94.04,25.75,25.75,398361518358,25.86,25.86,398361518358 +KODEX 레버리지,122630,5,25045,2,505,2.06,14721919,18780332,106700000,14721919,2.06,78.39,13.80,13.80,367285559908,13.74,13.74,367285559908 +한화오션,042660,6,114800,2,800,0.70,3194739,2384774,306413394,3194739,0.70,133.96,1.04,1.04,359680161350,1.02,1.02,359680161350 +로보티즈,108490,7,102100,2,17700,20.97,3336761,892556,13220560,3336761,20.97,373.84,25.24,25.24,325375386350,24.11,24.11,325375386350 +레인보우로보틱스,277810,8,290000,2,27000,10.27,709728,76822,19399858,709728,10.27,923.86,3.66,3.66,202482672500,3.60,3.60,202482672500 +KODEX 200,069500,9,43410,2,450,1.05,4145454,9010296,157950000,4145454,1.05,46.01,2.62,2.62,179634267990,2.62,2.62,179634267990 +그래피,318060,10,11540,5,-3460,-23.07,14647467,0,11038777,14647467,-23.07,0.00,132.69,132.69,178601515340,140.20,140.20,178601515340 +이수페타시스,007660,11,63200,2,4100,6.94,2562813,1255914,73409219,2562813,6.94,204.06,3.49,3.49,162166547800,3.50,3.50,162166547800 +KODEX 코스닥150레버리지,233740,12,8870,2,350,4.11,18038540,17200004,201900000,18038540,4.11,104.88,8.93,8.93,159131701437,8.89,8.89,159131701437 +SOL 조선TOP3플러스,466920,13,30850,2,270,0.88,4544845,3792924,47450000,4544845,0.88,119.82,9.58,9.58,138863620750,9.49,9.49,138863620750 +지투지바이오,456160,14,138500,1,31900,29.92,989185,330616,5365694,989185,29.92,299.19,18.44,18.44,123253931250,16.59,16.59,123253931250 +에이비엘바이오,298380,15,88200,2,6400,7.82,1376437,602912,54575095,1376437,7.82,228.30,2.52,2.52,121357915700,2.52,2.52,121357915700 +NAVER,035420,16,225000,2,3000,1.35,509905,543978,158437008,509905,1.35,93.74,0.32,0.32,114195447000,0.32,0.32,114195447000 +알테오젠,196170,17,439000,2,17000,4.03,245270,387086,53464968,245270,4.03,63.36,0.46,0.46,107489364000,0.46,0.46,107489364000 +카카오,035720,18,64700,2,1100,1.73,1648210,2234317,442124799,1648210,1.73,73.77,0.37,0.37,106151514950,0.37,0.37,106151514950 +HD현대중공업,329180,19,486500,2,3500,0.72,215825,239635,88773116,215825,0.72,90.06,0.24,0.24,104155602250,0.24,0.24,104155602250 +삼성중공업,010140,20,19960,2,110,0.55,5223210,10910604,880000000,5223210,0.55,47.87,0.59,0.59,103847556315,0.59,0.59,103847556315 +한국전력,015760,21,38100,5,-650,-1.68,2659764,2756688,641964077,2659764,-1.68,96.48,0.41,0.41,102011098950,0.42,0.42,102011098950 +한화에어로스페이스,012450,22,903000,2,12000,1.35,110571,255134,51563401,110571,1.35,43.34,0.21,0.21,99306452500,0.21,0.21,99306452500 +TIGER 미국S&P500,360750,23,22245,2,235,1.07,4419205,8380467,402550000,4419205,1.07,52.73,1.10,1.10,98327290910,1.10,1.10,98327290910 +하이젠알앤엠,160190,24,35300,2,6050,20.68,2391620,70978,30888000,2391620,20.68,3369.52,7.74,7.74,85154114350,7.81,7.81,85154114350 +우리기술,032820,25,3900,2,180,4.84,21677744,30044712,165530656,21677744,4.84,72.15,13.10,13.10,84309155181,13.06,13.06,84309155181 +두산,000150,26,570000,2,15000,2.70,145087,118768,16523835,145087,2.70,122.16,0.88,0.88,83559322500,0.89,0.89,83559322500 +하이브,352820,27,292500,2,7000,2.45,282979,349789,41652097,282979,2.45,80.90,0.68,0.68,82784995500,0.68,0.68,82784995500 +다날,064260,28,8180,2,490,6.37,9947791,22199428,68949040,9947791,6.37,44.81,14.43,14.43,81608590390,14.47,14.47,81608590390 +HD한국조선해양,009540,29,368000,2,7500,2.08,219396,116800,70773116,219396,2.08,187.84,0.31,0.31,79600078000,0.31,0.31,79600078000 +현대차,005380,30,221000,2,1000,0.45,356280,401067,204757766,356280,0.45,88.83,0.17,0.17,78351360000,0.17,0.17,78351360000 diff --git a/top30/20250825/top30-tv-20250825-151002.csv b/top30/20250825/top30-tv-20250825-151002.csv new file mode 100644 index 000000000000..de33bf58856a --- /dev/null +++ b/top30/20250825/top30-tv-20250825-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71300,5,-100,-0.14,9311135,9277432,5919637922,9311135,-0.14,100.36,0.16,0.16,664018661450,0.16,0.16,664018661450 +SK하이닉스,000660,2,259500,2,8500,3.39,2447469,3064062,728002365,2447469,3.39,79.88,0.34,0.34,633184213750,0.34,0.34,633184213750 +두산에너빌리티,034020,3,65700,2,3500,5.63,8659139,6049757,640561146,8659139,5.63,143.13,1.35,1.35,561249140750,1.33,1.33,561249140750 +KODEX 200선물인버스2X,252670,4,1293,5,-28,-2.12,308832914,325873152,1190300000,308832914,-2.12,94.77,25.95,25.95,401424114282,26.08,26.08,401424114282 +KODEX 레버리지,122630,5,25070,2,530,2.16,15013761,18780332,106700000,15013761,2.16,79.94,14.07,14.07,374599491579,14.00,14.00,374599491579 +한화오션,042660,6,114550,2,550,0.48,3247372,2384774,306413394,3247372,0.48,136.17,1.06,1.06,365710540950,1.04,1.04,365710540950 +로보티즈,108490,7,100400,2,16000,18.96,3428396,892556,13220560,3428396,18.96,384.11,25.93,25.93,334613534850,25.21,25.21,334613534850 +레인보우로보틱스,277810,8,289500,2,26500,10.08,717779,76822,19399858,717779,10.08,934.34,3.70,3.70,204813784000,3.65,3.65,204813784000 +KODEX 200,069500,9,43435,2,475,1.11,4255564,9010296,157950000,4255564,1.11,47.23,2.69,2.69,184415801975,2.69,2.69,184415801975 +그래피,318060,10,11560,5,-3440,-22.93,14814283,0,11038777,14814283,-22.93,0.00,134.20,134.20,180519822405,141.46,141.46,180519822405 +이수페타시스,007660,11,63100,2,4000,6.77,2600410,1255914,73409219,2600410,6.77,207.05,3.54,3.54,164541258350,3.55,3.55,164541258350 +KODEX 코스닥150레버리지,233740,12,8865,2,345,4.05,18407100,17200004,201900000,18407100,4.05,107.02,9.12,9.12,162397298572,9.07,9.07,162397298572 +SOL 조선TOP3플러스,466920,13,30820,2,240,0.78,4598600,3792924,47450000,4598600,0.78,121.24,9.69,9.69,140520348455,9.61,9.61,140520348455 +지투지바이오,456160,14,138500,1,31900,29.92,992450,330616,5365694,992450,29.92,300.18,18.50,18.50,123706133750,16.65,16.65,123706133750 +에이비엘바이오,298380,15,88100,2,6300,7.70,1396426,602912,54575095,1396426,7.70,231.61,2.56,2.56,123115856200,2.56,2.56,123115856200 +NAVER,035420,16,225500,2,3500,1.58,516479,543978,158437008,516479,1.58,94.94,0.33,0.33,115676277250,0.32,0.32,115676277250 +카카오,035720,17,64700,2,1100,1.73,1699576,2234317,442124799,1699576,1.73,76.07,0.38,0.38,109471008900,0.38,0.38,109471008900 +알테오젠,196170,18,438500,2,16500,3.91,248754,387086,53464968,248754,3.91,64.26,0.47,0.47,109016184500,0.46,0.46,109016184500 +HD현대중공업,329180,19,485500,2,2500,0.52,218805,239635,88773116,218805,0.52,91.31,0.25,0.25,105602711500,0.25,0.25,105602711500 +삼성중공업,010140,20,19950,2,100,0.50,5308137,10910604,880000000,5308137,0.50,48.65,0.60,0.60,105540913845,0.60,0.60,105540913845 +한화에어로스페이스,012450,21,903000,2,12000,1.35,117382,255134,51563401,117382,1.35,46.01,0.23,0.23,105459704000,0.23,0.23,105459704000 +TIGER 미국S&P500,360750,22,22235,2,225,1.02,4689063,8380467,402550000,4689063,1.02,55.95,1.16,1.16,104329047098,1.17,1.17,104329047098 +한국전력,015760,23,38200,5,-550,-1.42,2717271,2756688,641964077,2717271,-1.42,98.57,0.42,0.42,104202048350,0.42,0.42,104202048350 +하이젠알앤엠,160190,24,35325,2,6075,20.77,2414344,70978,30888000,2414344,20.77,3401.54,7.82,7.82,85958686075,7.88,7.88,85958686075 +두산,000150,25,570000,2,15000,2.70,149180,118768,16523835,149180,2.70,125.61,0.90,0.90,85892709000,0.91,0.91,85892709000 +우리기술,032820,26,3910,2,190,5.11,22049210,30044712,165530656,22049210,5.11,73.39,13.32,13.32,85759520314,13.25,13.25,85759520314 +다날,064260,27,8220,2,530,6.89,10247886,22199428,68949040,10247886,6.89,46.16,14.86,14.86,84074838100,14.83,14.83,84074838100 +하이브,352820,28,293000,2,7500,2.63,286507,349789,41652097,286507,2.63,81.91,0.69,0.69,83818349500,0.69,0.69,83818349500 +현대차,005380,29,221500,2,1500,0.68,369639,401067,204757766,369639,0.68,92.16,0.18,0.18,81305578000,0.18,0.18,81305578000 +HD한국조선해양,009540,30,368000,2,7500,2.08,222868,116800,70773116,222868,2.08,190.81,0.31,0.31,80876556500,0.31,0.31,80876556500 diff --git a/top30/20250825/top30-tv-20250825-152001.csv b/top30/20250825/top30-tv-20250825-152001.csv new file mode 100644 index 000000000000..6a3bc127c2a5 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71400,3,0,0.00,9614354,9277432,5919637922,9614354,0.00,103.63,0.16,0.16,685634419300,0.16,0.16,685634419300 +SK하이닉스,000660,2,259500,2,8500,3.39,2541975,3064062,728002365,2541975,3.39,82.96,0.35,0.35,657683393000,0.35,0.35,657683393000 +두산에너빌리티,034020,3,65900,2,3700,5.95,8826396,6049757,640561146,8826396,5.95,145.90,1.38,1.38,572250216600,1.36,1.36,572250216600 +KODEX 200선물인버스2X,252670,4,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083 +KODEX 레버리지,122630,5,25085,2,545,2.22,15342669,18780332,106700000,15342669,2.22,81.70,14.38,14.38,382844345407,14.30,14.30,382844345407 +한화오션,042660,6,114800,2,800,0.70,3320572,2384774,306413394,3320572,0.70,139.24,1.08,1.08,374106916100,1.06,1.06,374106916100 +로보티즈,108490,7,100700,2,16300,19.31,3480029,892556,13220560,3480029,19.31,389.89,26.32,26.32,339813368450,25.52,25.52,339813368450 +레인보우로보틱스,277810,8,289500,2,26500,10.08,726257,76822,19399858,726257,10.08,945.38,3.74,3.74,207268798500,3.69,3.69,207268798500 +KODEX 200,069500,9,43445,2,485,1.13,4431544,9010296,157950000,4431544,1.13,49.18,2.81,2.81,192058332332,2.80,2.80,192058332332 +그래피,318060,10,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740 +이수페타시스,007660,11,63200,2,4100,6.94,2633213,1255914,73409219,2633213,6.94,209.67,3.59,3.59,166614481750,3.59,3.59,166614481750 +KODEX 코스닥150레버리지,233740,12,8875,2,355,4.17,18749975,17200004,201900000,18749975,4.17,109.01,9.29,9.29,165437454029,9.23,9.23,165437454029 +SOL 조선TOP3플러스,466920,13,30870,2,290,0.95,4693513,3792924,47450000,4693513,0.95,123.74,9.89,9.89,143448101492,9.79,9.79,143448101492 +에이비엘바이오,298380,14,88800,2,7000,8.56,1436659,602912,54575095,1436659,8.56,238.29,2.63,2.63,126677695900,2.61,2.61,126677695900 +지투지바이오,456160,15,138500,1,31900,29.92,993666,330616,5365694,993666,29.92,300.55,18.52,18.52,123874549750,16.67,16.67,123874549750 +NAVER,035420,16,225000,2,3000,1.35,536332,543978,158437008,536332,1.35,98.59,0.34,0.34,120144876000,0.34,0.34,120144876000 +TIGER 미국S&P500,360750,17,22215,2,205,0.93,5099091,8380467,402550000,5099091,0.93,60.84,1.27,1.27,113439481463,1.27,1.27,113439481463 +카카오,035720,18,64600,2,1000,1.57,1751989,2234317,442124799,1751989,1.57,78.41,0.40,0.40,112857618650,0.40,0.40,112857618650 +알테오젠,196170,19,438000,2,16000,3.79,254052,387086,53464968,254052,3.79,65.63,0.48,0.48,111337414000,0.48,0.48,111337414000 +한화에어로스페이스,012450,20,903000,2,12000,1.35,120125,255134,51563401,120125,1.35,47.08,0.23,0.23,107934812500,0.23,0.23,107934812500 +HD현대중공업,329180,21,485000,2,2000,0.41,223499,239635,88773116,223499,0.41,93.27,0.25,0.25,107879641250,0.25,0.25,107879641250 +삼성중공업,010140,22,19950,2,100,0.50,5408900,10910604,880000000,5408900,0.50,49.57,0.61,0.61,107549847510,0.61,0.61,107549847510 +한국전력,015760,23,38200,5,-550,-1.42,2765755,2756688,641964077,2765755,-1.42,100.33,0.43,0.43,106053096200,0.43,0.43,106053096200 +두산,000150,24,571000,2,16000,2.88,154198,118768,16523835,154198,2.88,129.83,0.93,0.93,88756037500,0.94,0.94,88756037500 +우리기술,032820,25,3915,2,195,5.24,22548468,30044712,165530656,22548468,5.24,75.05,13.62,13.62,87715769332,13.54,13.54,87715769332 +하이젠알앤엠,160190,26,35700,2,6450,22.05,2449538,70978,30888000,2449538,22.05,3451.12,7.93,7.93,87208042125,7.91,7.91,87208042125 +현대차,005380,27,221000,2,1000,0.45,389577,401067,204757766,389577,0.45,97.14,0.19,0.19,85714367000,0.19,0.19,85714367000 +다날,064260,28,8210,2,520,6.76,10444154,22199428,68949040,10444154,6.76,47.05,15.15,15.15,85688890425,15.14,15.14,85688890425 +하이브,352820,29,292500,2,7000,2.45,289891,349789,41652097,289891,2.45,82.88,0.70,0.70,84808294750,0.70,0.70,84808294750 +HD한국조선해양,009540,30,368000,2,7500,2.08,227303,116800,70773116,227303,2.08,194.61,0.32,0.32,82507137000,0.32,0.32,82507137000 diff --git a/top30/20250825/top30-tv-20250825-153001.csv b/top30/20250825/top30-tv-20250825-153001.csv new file mode 100644 index 000000000000..6a3bc127c2a5 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71400,3,0,0.00,9614354,9277432,5919637922,9614354,0.00,103.63,0.16,0.16,685634419300,0.16,0.16,685634419300 +SK하이닉스,000660,2,259500,2,8500,3.39,2541975,3064062,728002365,2541975,3.39,82.96,0.35,0.35,657683393000,0.35,0.35,657683393000 +두산에너빌리티,034020,3,65900,2,3700,5.95,8826396,6049757,640561146,8826396,5.95,145.90,1.38,1.38,572250216600,1.36,1.36,572250216600 +KODEX 200선물인버스2X,252670,4,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083 +KODEX 레버리지,122630,5,25085,2,545,2.22,15342669,18780332,106700000,15342669,2.22,81.70,14.38,14.38,382844345407,14.30,14.30,382844345407 +한화오션,042660,6,114800,2,800,0.70,3320572,2384774,306413394,3320572,0.70,139.24,1.08,1.08,374106916100,1.06,1.06,374106916100 +로보티즈,108490,7,100700,2,16300,19.31,3480029,892556,13220560,3480029,19.31,389.89,26.32,26.32,339813368450,25.52,25.52,339813368450 +레인보우로보틱스,277810,8,289500,2,26500,10.08,726257,76822,19399858,726257,10.08,945.38,3.74,3.74,207268798500,3.69,3.69,207268798500 +KODEX 200,069500,9,43445,2,485,1.13,4431544,9010296,157950000,4431544,1.13,49.18,2.81,2.81,192058332332,2.80,2.80,192058332332 +그래피,318060,10,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740 +이수페타시스,007660,11,63200,2,4100,6.94,2633213,1255914,73409219,2633213,6.94,209.67,3.59,3.59,166614481750,3.59,3.59,166614481750 +KODEX 코스닥150레버리지,233740,12,8875,2,355,4.17,18749975,17200004,201900000,18749975,4.17,109.01,9.29,9.29,165437454029,9.23,9.23,165437454029 +SOL 조선TOP3플러스,466920,13,30870,2,290,0.95,4693513,3792924,47450000,4693513,0.95,123.74,9.89,9.89,143448101492,9.79,9.79,143448101492 +에이비엘바이오,298380,14,88800,2,7000,8.56,1436659,602912,54575095,1436659,8.56,238.29,2.63,2.63,126677695900,2.61,2.61,126677695900 +지투지바이오,456160,15,138500,1,31900,29.92,993666,330616,5365694,993666,29.92,300.55,18.52,18.52,123874549750,16.67,16.67,123874549750 +NAVER,035420,16,225000,2,3000,1.35,536332,543978,158437008,536332,1.35,98.59,0.34,0.34,120144876000,0.34,0.34,120144876000 +TIGER 미국S&P500,360750,17,22215,2,205,0.93,5099091,8380467,402550000,5099091,0.93,60.84,1.27,1.27,113439481463,1.27,1.27,113439481463 +카카오,035720,18,64600,2,1000,1.57,1751989,2234317,442124799,1751989,1.57,78.41,0.40,0.40,112857618650,0.40,0.40,112857618650 +알테오젠,196170,19,438000,2,16000,3.79,254052,387086,53464968,254052,3.79,65.63,0.48,0.48,111337414000,0.48,0.48,111337414000 +한화에어로스페이스,012450,20,903000,2,12000,1.35,120125,255134,51563401,120125,1.35,47.08,0.23,0.23,107934812500,0.23,0.23,107934812500 +HD현대중공업,329180,21,485000,2,2000,0.41,223499,239635,88773116,223499,0.41,93.27,0.25,0.25,107879641250,0.25,0.25,107879641250 +삼성중공업,010140,22,19950,2,100,0.50,5408900,10910604,880000000,5408900,0.50,49.57,0.61,0.61,107549847510,0.61,0.61,107549847510 +한국전력,015760,23,38200,5,-550,-1.42,2765755,2756688,641964077,2765755,-1.42,100.33,0.43,0.43,106053096200,0.43,0.43,106053096200 +두산,000150,24,571000,2,16000,2.88,154198,118768,16523835,154198,2.88,129.83,0.93,0.93,88756037500,0.94,0.94,88756037500 +우리기술,032820,25,3915,2,195,5.24,22548468,30044712,165530656,22548468,5.24,75.05,13.62,13.62,87715769332,13.54,13.54,87715769332 +하이젠알앤엠,160190,26,35700,2,6450,22.05,2449538,70978,30888000,2449538,22.05,3451.12,7.93,7.93,87208042125,7.91,7.91,87208042125 +현대차,005380,27,221000,2,1000,0.45,389577,401067,204757766,389577,0.45,97.14,0.19,0.19,85714367000,0.19,0.19,85714367000 +다날,064260,28,8210,2,520,6.76,10444154,22199428,68949040,10444154,6.76,47.05,15.15,15.15,85688890425,15.14,15.14,85688890425 +하이브,352820,29,292500,2,7000,2.45,289891,349789,41652097,289891,2.45,82.88,0.70,0.70,84808294750,0.70,0.70,84808294750 +HD한국조선해양,009540,30,368000,2,7500,2.08,227303,116800,70773116,227303,2.08,194.61,0.32,0.32,82507137000,0.32,0.32,82507137000 diff --git a/top30/20250825/top30-tv-20250825-154001.csv b/top30/20250825/top30-tv-20250825-154001.csv new file mode 100644 index 000000000000..a3d711776537 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,2,100,0.14,10343403,9277432,5919637922,10343403,0.14,111.49,0.17,0.17,737761422800,0.17,0.17,737761422800 +SK하이닉스,000660,2,259500,2,8500,3.39,2747714,3064062,728002365,2747714,3.39,89.68,0.38,0.38,711072663500,0.38,0.38,711072663500 +두산에너빌리티,034020,3,65900,2,3700,5.95,9089411,6049757,640561146,9089411,5.95,150.24,1.42,1.42,589582905100,1.40,1.40,589582905100 +KODEX 200선물인버스2X,252670,4,1290,5,-31,-2.35,320051333,325873152,1190300000,320051333,-2.35,98.21,26.89,26.89,415913832283,27.09,27.09,415913832283 +KODEX 레버리지,122630,5,25115,2,575,2.34,15655413,18780332,106700000,15655413,2.34,83.36,14.67,14.67,390698910967,14.58,14.58,390698910967 +한화오션,042660,6,114900,2,900,0.79,3369790,2384774,306413394,3369790,0.79,141.30,1.10,1.10,379762064300,1.08,1.08,379762064300 +로보티즈,108490,7,100700,2,16300,19.31,3514554,892556,13220560,3514554,19.31,393.76,26.58,26.58,343290035950,25.79,25.79,343290035950 +레인보우로보틱스,277810,8,289500,2,26500,10.08,740183,76822,19399858,740183,10.08,963.50,3.82,3.82,211300375500,3.76,3.76,211300375500 +KODEX 200,069500,9,43485,2,525,1.22,4508077,9010296,157950000,4508077,1.22,50.03,2.85,2.85,195386369837,2.84,2.84,195386369837 +그래피,318060,10,11260,5,-3740,-24.93,15232557,0,11038777,15232557,-24.93,0.00,137.99,137.99,185280933820,149.06,149.06,185280933820 +이수페타시스,007660,11,63200,2,4100,6.94,2668459,1255914,73409219,2668459,6.94,212.47,3.64,3.64,168842028950,3.64,3.64,168842028950 +KODEX 코스닥150레버리지,233740,12,8865,2,345,4.05,18984427,17200004,201900000,18984427,4.05,110.37,9.40,9.40,167515871009,9.36,9.36,167515871009 +SOL 조선TOP3플러스,466920,13,30870,2,290,0.95,4710189,3792924,47450000,4710189,0.95,124.18,9.93,9.93,143962889612,9.83,9.83,143962889612 +에이비엘바이오,298380,14,88800,2,7000,8.56,1453082,602912,54575095,1453082,8.56,241.01,2.66,2.66,128136058300,2.64,2.64,128136058300 +NAVER,035420,15,225500,2,3500,1.58,563066,543978,158437008,563066,1.58,103.51,0.36,0.36,126173393000,0.35,0.35,126173393000 +지투지바이오,456160,16,138500,1,31900,29.92,994132,330616,5365694,994132,29.92,300.69,18.53,18.53,123939090750,16.68,16.68,123939090750 +카카오,035720,17,64700,2,1100,1.73,1853505,2234317,442124799,1853505,1.73,82.96,0.42,0.42,119425703850,0.42,0.42,119425703850 +한화에어로스페이스,012450,18,903000,2,12000,1.35,127016,255134,51563401,127016,1.35,49.78,0.25,0.25,114157385500,0.25,0.25,114157385500 +TIGER 미국S&P500,360750,19,22225,2,215,0.98,5125797,8380467,402550000,5125797,0.98,61.16,1.27,1.27,114033022313,1.27,1.27,114033022313 +알테오젠,196170,20,438000,2,16000,3.79,258646,387086,53464968,258646,3.79,66.82,0.48,0.48,113349586000,0.48,0.48,113349586000 +HD현대중공업,329180,21,486500,2,3500,0.72,233556,239635,88773116,233556,0.72,97.46,0.26,0.26,112772371750,0.26,0.26,112772371750 +삼성중공업,010140,22,20000,2,150,0.76,5634751,10910604,880000000,5634751,0.76,51.64,0.64,0.64,112066867510,0.64,0.64,112066867510 +한국전력,015760,23,38300,5,-450,-1.16,2856923,2756688,641964077,2856923,-1.16,103.64,0.45,0.45,109544830600,0.45,0.45,109544830600 +현대차,005380,24,222000,2,2000,0.91,419594,401067,204757766,419594,0.91,104.62,0.20,0.20,92378141000,0.20,0.20,92378141000 +두산,000150,25,573000,2,18000,3.24,159772,118768,16523835,159772,3.24,134.52,0.97,0.97,91949939500,0.97,0.97,91949939500 +우리기술,032820,26,3915,2,195,5.24,22758098,30044712,165530656,22758098,5.24,75.75,13.75,13.75,88536470782,13.66,13.66,88536470782 +하이젠알앤엠,160190,27,35600,2,6350,21.71,2479328,70978,30888000,2479328,21.71,3493.09,8.03,8.03,88268566125,8.03,8.03,88268566125 +다날,064260,28,8210,2,520,6.76,10558469,22199428,68949040,10558469,6.76,47.56,15.31,15.31,86627416575,15.30,15.30,86627416575 +하이브,352820,29,293500,2,8000,2.80,294495,349789,41652097,294495,2.80,84.19,0.71,0.71,86159568750,0.70,0.70,86159568750 +HD한국조선해양,009540,30,368000,2,7500,2.08,235578,116800,70773116,235578,2.08,201.69,0.33,0.33,85552337000,0.33,0.33,85552337000 diff --git a/top30/20250825/top30-tv-20250825-155002.csv b/top30/20250825/top30-tv-20250825-155002.csv new file mode 100644 index 000000000000..c2e02e0de858 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,2,100,0.14,10345067,9277432,5919637922,10345067,0.14,111.51,0.17,0.17,737880398800,0.17,0.17,737880398800 +SK하이닉스,000660,2,259500,2,8500,3.39,2748045,3064062,728002365,2748045,3.39,89.69,0.38,0.38,711158558000,0.38,0.38,711158558000 +두산에너빌리티,034020,3,65900,2,3700,5.95,9091211,6049757,640561146,9091211,5.95,150.27,1.42,1.42,589701525100,1.40,1.40,589701525100 +KODEX 200선물인버스2X,252670,4,1290,5,-31,-2.35,320582194,325873152,1190300000,320582194,-2.35,98.38,26.93,26.93,416598642973,27.13,27.13,416598642973 +KODEX 레버리지,122630,5,25115,2,575,2.34,15668005,18780332,106700000,15668005,2.34,83.43,14.68,14.68,391015159047,14.59,14.59,391015159047 +한화오션,042660,6,114900,2,900,0.79,3373370,2384774,306413394,3373370,0.79,141.45,1.10,1.10,380173406300,1.08,1.08,380173406300 +로보티즈,108490,7,100700,2,16300,19.31,3514869,892556,13220560,3514869,19.31,393.80,26.59,26.59,343321756450,25.79,25.79,343321756450 +레인보우로보틱스,277810,8,289500,2,26500,10.08,740201,76822,19399858,740201,10.08,963.53,3.82,3.82,211305586500,3.76,3.76,211305586500 +KODEX 200,069500,9,43485,2,525,1.22,4509899,9010296,157950000,4509899,1.22,50.05,2.86,2.86,195465599507,2.85,2.85,195465599507 +그래피,318060,10,11260,5,-3740,-24.93,15244252,0,11038777,15244252,-24.93,0.00,138.10,138.10,185412619520,149.17,149.17,185412619520 +이수페타시스,007660,11,63200,2,4100,6.94,2669241,1255914,73409219,2669241,6.94,212.53,3.64,3.64,168891451350,3.64,3.64,168891451350 +KODEX 코스닥150레버리지,233740,12,8865,2,345,4.05,18986421,17200004,201900000,18986421,4.05,110.39,9.40,9.40,167533547819,9.36,9.36,167533547819 +SOL 조선TOP3플러스,466920,13,30870,2,290,0.95,4710442,3792924,47450000,4710442,0.95,124.19,9.93,9.93,143970699722,9.83,9.83,143970699722 +에이비엘바이오,298380,14,88800,2,7000,8.56,1453104,602912,54575095,1453104,8.56,241.01,2.66,2.66,128138011900,2.64,2.64,128138011900 +NAVER,035420,15,225500,2,3500,1.58,563400,543978,158437008,563400,1.58,103.57,0.36,0.36,126248710000,0.35,0.35,126248710000 +지투지바이오,456160,16,138500,1,31900,29.92,994132,330616,5365694,994132,29.92,300.69,18.53,18.53,123939090750,16.68,16.68,123939090750 +카카오,035720,17,64700,2,1100,1.73,1853567,2234317,442124799,1853567,1.73,82.96,0.42,0.42,119429715250,0.42,0.42,119429715250 +한화에어로스페이스,012450,18,903000,2,12000,1.35,127028,255134,51563401,127028,1.35,49.79,0.25,0.25,114168221500,0.25,0.25,114168221500 +TIGER 미국S&P500,360750,19,22225,2,215,0.98,5126663,8380467,402550000,5126663,0.98,61.17,1.27,1.27,114052269163,1.27,1.27,114052269163 +알테오젠,196170,20,438000,2,16000,3.79,258646,387086,53464968,258646,3.79,66.82,0.48,0.48,113349586000,0.48,0.48,113349586000 +HD현대중공업,329180,21,486500,2,3500,0.72,233566,239635,88773116,233566,0.72,97.47,0.26,0.26,112777236750,0.26,0.26,112777236750 +삼성중공업,010140,22,20000,2,150,0.76,5634772,10910604,880000000,5634772,0.76,51.64,0.64,0.64,112067287510,0.64,0.64,112067287510 +한국전력,015760,23,38300,5,-450,-1.16,2856928,2756688,641964077,2856928,-1.16,103.64,0.45,0.45,109545022100,0.45,0.45,109545022100 +현대차,005380,24,222000,2,2000,0.91,419599,401067,204757766,419599,0.91,104.62,0.20,0.20,92379251000,0.20,0.20,92379251000 +두산,000150,25,573000,2,18000,3.24,159772,118768,16523835,159772,3.24,134.52,0.97,0.97,91949939500,0.97,0.97,91949939500 +우리기술,032820,26,3915,2,195,5.24,22772168,30044712,165530656,22772168,5.24,75.79,13.76,13.76,88591554832,13.67,13.67,88591554832 +하이젠알앤엠,160190,27,35600,2,6350,21.71,2479941,70978,30888000,2479941,21.71,3493.96,8.03,8.03,88290388925,8.03,8.03,88290388925 +다날,064260,28,8210,2,520,6.76,10560516,22199428,68949040,10560516,6.76,47.57,15.32,15.32,86644222445,15.31,15.31,86644222445 +하이브,352820,29,293500,2,8000,2.80,294500,349789,41652097,294500,2.80,84.19,0.71,0.71,86161036250,0.70,0.70,86161036250 +HD한국조선해양,009540,30,368000,2,7500,2.08,235586,116800,70773116,235586,2.08,201.70,0.33,0.33,85555281000,0.33,0.33,85555281000 diff --git a/top30/20250825/top30-tv-20250825-160002.csv b/top30/20250825/top30-tv-20250825-160002.csv new file mode 100644 index 000000000000..e4c067dfb904 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +SK하이닉스,000660,2,259500,2,8500,3.39,2748122,3064062,728002365,2748122,3.39,89.69,0.38,0.38,711178539500,0.38,0.38,711178539500 +두산에너빌리티,034020,3,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +KODEX 200선물인버스2X,252670,4,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983 +KODEX 레버리지,122630,5,25115,2,575,2.34,15686509,18780332,106700000,15686509,2.34,83.53,14.70,14.70,391479887007,14.61,14.61,391479887007 +한화오션,042660,6,114900,2,900,0.79,3374407,2384774,306413394,3374407,0.79,141.50,1.10,1.10,380292557600,1.08,1.08,380292557600 +로보티즈,108490,7,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +레인보우로보틱스,277810,8,289500,2,26500,10.08,740312,76822,19399858,740312,10.08,963.67,3.82,3.82,211337721000,3.76,3.76,211337721000 +KODEX 200,069500,9,43485,2,525,1.22,4510420,9010296,157950000,4510420,1.22,50.06,2.86,2.86,195488255192,2.85,2.85,195488255192 +그래피,318060,10,11260,5,-3740,-24.93,15246996,0,11038777,15246996,-24.93,0.00,138.12,138.12,185443516960,149.19,149.19,185443516960 +이수페타시스,007660,11,63200,2,4100,6.94,2670639,1255914,73409219,2670639,6.94,212.65,3.64,3.64,168979804950,3.64,3.64,168979804950 +KODEX 코스닥150레버리지,233740,12,8865,2,345,4.05,18995343,17200004,201900000,18995343,4.05,110.44,9.41,9.41,167612641349,9.36,9.36,167612641349 +SOL 조선TOP3플러스,466920,13,30870,2,290,0.95,4711167,3792924,47450000,4711167,0.95,124.21,9.93,9.93,143993080472,9.83,9.83,143993080472 +에이비엘바이오,298380,14,88800,2,7000,8.56,1453104,602912,54575095,1453104,8.56,241.01,2.66,2.66,128138011900,2.64,2.64,128138011900 +NAVER,035420,15,225500,2,3500,1.58,563441,543978,158437008,563441,1.58,103.58,0.36,0.36,126257955500,0.35,0.35,126257955500 +지투지바이오,456160,16,138500,1,31900,29.92,994132,330616,5365694,994132,29.92,300.69,18.53,18.53,123939090750,16.68,16.68,123939090750 +카카오,035720,17,64700,2,1100,1.73,1853582,2234317,442124799,1853582,1.73,82.96,0.42,0.42,119430685750,0.42,0.42,119430685750 +한화에어로스페이스,012450,18,903000,2,12000,1.35,127028,255134,51563401,127028,1.35,49.79,0.25,0.25,114168221500,0.25,0.25,114168221500 +TIGER 미국S&P500,360750,19,22225,2,215,0.98,5126714,8380467,402550000,5126714,0.98,61.17,1.27,1.27,114053402638,1.27,1.27,114053402638 +알테오젠,196170,20,438000,2,16000,3.79,258652,387086,53464968,258652,3.79,66.82,0.48,0.48,113352214000,0.48,0.48,113352214000 +HD현대중공업,329180,21,486500,2,3500,0.72,233566,239635,88773116,233566,0.72,97.47,0.26,0.26,112777236750,0.26,0.26,112777236750 +삼성중공업,010140,22,20000,2,150,0.76,5634806,10910604,880000000,5634806,0.76,51.65,0.64,0.64,112067967510,0.64,0.64,112067967510 +한국전력,015760,23,38300,5,-450,-1.16,2856982,2756688,641964077,2856982,-1.16,103.64,0.45,0.45,109547090300,0.45,0.45,109547090300 +현대차,005380,24,222000,2,2000,0.91,419600,401067,204757766,419600,0.91,104.62,0.20,0.20,92379473000,0.20,0.20,92379473000 +두산,000150,25,573000,2,18000,3.24,159772,118768,16523835,159772,3.24,134.52,0.97,0.97,91949939500,0.97,0.97,91949939500 +우리기술,032820,26,3915,2,195,5.24,22784386,30044712,165530656,22784386,5.24,75.83,13.76,13.76,88639388302,13.68,13.68,88639388302 +하이젠알앤엠,160190,27,35600,2,6350,21.71,2479989,70978,30888000,2479989,21.71,3494.03,8.03,8.03,88292097725,8.03,8.03,88292097725 +다날,064260,28,8210,2,520,6.76,10560680,22199428,68949040,10560680,6.76,47.57,15.32,15.32,86645568885,15.31,15.31,86645568885 +하이브,352820,29,293500,2,8000,2.80,294500,349789,41652097,294500,2.80,84.19,0.71,0.71,86161036250,0.70,0.70,86161036250 +HD한국조선해양,009540,30,368000,2,7500,2.08,235588,116800,70773116,235588,2.08,201.70,0.33,0.33,85556017000,0.33,0.33,85556017000 diff --git a/top30/20250825/top30-tv-20250825-161001.csv b/top30/20250825/top30-tv-20250825-161001.csv new file mode 100644 index 000000000000..e4c067dfb904 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +SK하이닉스,000660,2,259500,2,8500,3.39,2748122,3064062,728002365,2748122,3.39,89.69,0.38,0.38,711178539500,0.38,0.38,711178539500 +두산에너빌리티,034020,3,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +KODEX 200선물인버스2X,252670,4,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983 +KODEX 레버리지,122630,5,25115,2,575,2.34,15686509,18780332,106700000,15686509,2.34,83.53,14.70,14.70,391479887007,14.61,14.61,391479887007 +한화오션,042660,6,114900,2,900,0.79,3374407,2384774,306413394,3374407,0.79,141.50,1.10,1.10,380292557600,1.08,1.08,380292557600 +로보티즈,108490,7,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +레인보우로보틱스,277810,8,289500,2,26500,10.08,740312,76822,19399858,740312,10.08,963.67,3.82,3.82,211337721000,3.76,3.76,211337721000 +KODEX 200,069500,9,43485,2,525,1.22,4510420,9010296,157950000,4510420,1.22,50.06,2.86,2.86,195488255192,2.85,2.85,195488255192 +그래피,318060,10,11260,5,-3740,-24.93,15246996,0,11038777,15246996,-24.93,0.00,138.12,138.12,185443516960,149.19,149.19,185443516960 +이수페타시스,007660,11,63200,2,4100,6.94,2670639,1255914,73409219,2670639,6.94,212.65,3.64,3.64,168979804950,3.64,3.64,168979804950 +KODEX 코스닥150레버리지,233740,12,8865,2,345,4.05,18995343,17200004,201900000,18995343,4.05,110.44,9.41,9.41,167612641349,9.36,9.36,167612641349 +SOL 조선TOP3플러스,466920,13,30870,2,290,0.95,4711167,3792924,47450000,4711167,0.95,124.21,9.93,9.93,143993080472,9.83,9.83,143993080472 +에이비엘바이오,298380,14,88800,2,7000,8.56,1453104,602912,54575095,1453104,8.56,241.01,2.66,2.66,128138011900,2.64,2.64,128138011900 +NAVER,035420,15,225500,2,3500,1.58,563441,543978,158437008,563441,1.58,103.58,0.36,0.36,126257955500,0.35,0.35,126257955500 +지투지바이오,456160,16,138500,1,31900,29.92,994132,330616,5365694,994132,29.92,300.69,18.53,18.53,123939090750,16.68,16.68,123939090750 +카카오,035720,17,64700,2,1100,1.73,1853582,2234317,442124799,1853582,1.73,82.96,0.42,0.42,119430685750,0.42,0.42,119430685750 +한화에어로스페이스,012450,18,903000,2,12000,1.35,127028,255134,51563401,127028,1.35,49.79,0.25,0.25,114168221500,0.25,0.25,114168221500 +TIGER 미국S&P500,360750,19,22225,2,215,0.98,5126714,8380467,402550000,5126714,0.98,61.17,1.27,1.27,114053402638,1.27,1.27,114053402638 +알테오젠,196170,20,438000,2,16000,3.79,258652,387086,53464968,258652,3.79,66.82,0.48,0.48,113352214000,0.48,0.48,113352214000 +HD현대중공업,329180,21,486500,2,3500,0.72,233566,239635,88773116,233566,0.72,97.47,0.26,0.26,112777236750,0.26,0.26,112777236750 +삼성중공업,010140,22,20000,2,150,0.76,5634806,10910604,880000000,5634806,0.76,51.65,0.64,0.64,112067967510,0.64,0.64,112067967510 +한국전력,015760,23,38300,5,-450,-1.16,2856982,2756688,641964077,2856982,-1.16,103.64,0.45,0.45,109547090300,0.45,0.45,109547090300 +현대차,005380,24,222000,2,2000,0.91,419600,401067,204757766,419600,0.91,104.62,0.20,0.20,92379473000,0.20,0.20,92379473000 +두산,000150,25,573000,2,18000,3.24,159772,118768,16523835,159772,3.24,134.52,0.97,0.97,91949939500,0.97,0.97,91949939500 +우리기술,032820,26,3915,2,195,5.24,22784386,30044712,165530656,22784386,5.24,75.83,13.76,13.76,88639388302,13.68,13.68,88639388302 +하이젠알앤엠,160190,27,35600,2,6350,21.71,2479989,70978,30888000,2479989,21.71,3494.03,8.03,8.03,88292097725,8.03,8.03,88292097725 +다날,064260,28,8210,2,520,6.76,10560680,22199428,68949040,10560680,6.76,47.57,15.32,15.32,86645568885,15.31,15.31,86645568885 +하이브,352820,29,293500,2,8000,2.80,294500,349789,41652097,294500,2.80,84.19,0.71,0.71,86161036250,0.70,0.70,86161036250 +HD한국조선해양,009540,30,368000,2,7500,2.08,235588,116800,70773116,235588,2.08,201.70,0.33,0.33,85556017000,0.33,0.33,85556017000 diff --git a/top30/20250825/top30-tv-20250825-162001.csv b/top30/20250825/top30-tv-20250825-162001.csv new file mode 100644 index 000000000000..5d943609ddec --- /dev/null +++ b/top30/20250825/top30-tv-20250825-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +SK하이닉스,000660,2,259500,2,8500,3.39,2748122,3064062,728002365,2748122,3.39,89.69,0.38,0.38,711178539500,0.38,0.38,711178539500 +두산에너빌리티,034020,3,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +KODEX 200선물인버스2X,252670,4,1290,5,-31,-2.35,320750966,325873152,1190300000,320750966,-2.35,98.43,26.95,26.95,416816482356,27.15,27.15,416816482356 +KODEX 레버리지,122630,5,25115,2,575,2.34,15692480,18780332,106700000,15692480,2.34,83.56,14.71,14.71,391629818817,14.61,14.61,391629818817 +한화오션,042660,6,114900,2,900,0.79,3376471,2384774,306413394,3376471,0.79,141.58,1.10,1.10,380529298400,1.08,1.08,380529298400 +로보티즈,108490,7,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +레인보우로보틱스,277810,8,289500,2,26500,10.08,740312,76822,19399858,740312,10.08,963.67,3.82,3.82,211337721000,3.76,3.76,211337721000 +KODEX 200,069500,9,43485,2,525,1.22,4510560,9010296,157950000,4510560,1.22,50.06,2.86,2.86,195494338892,2.85,2.85,195494338892 +그래피,318060,10,11260,5,-3740,-24.93,15255664,0,11038777,15255664,-24.93,0.00,138.20,138.20,185540858600,149.27,149.27,185540858600 +이수페타시스,007660,11,63200,2,4100,6.94,2670852,1255914,73409219,2670852,6.94,212.66,3.64,3.64,168993266550,3.64,3.64,168993266550 +KODEX 코스닥150레버리지,233740,12,8865,2,345,4.05,19024448,17200004,201900000,19024448,4.05,110.61,9.42,9.42,167871093749,9.38,9.38,167871093749 +SOL 조선TOP3플러스,466920,13,30870,2,290,0.95,4711648,3792924,47450000,4711648,0.95,124.22,9.93,9.93,144007936157,9.83,9.83,144007936157 +에이비엘바이오,298380,14,88800,2,7000,8.56,1453104,602912,54575095,1453104,8.56,241.01,2.66,2.66,128138011900,2.64,2.64,128138011900 +NAVER,035420,15,225500,2,3500,1.58,563441,543978,158437008,563441,1.58,103.58,0.36,0.36,126257955500,0.35,0.35,126257955500 +지투지바이오,456160,16,138500,1,31900,29.92,994132,330616,5365694,994132,29.92,300.69,18.53,18.53,123939090750,16.68,16.68,123939090750 +카카오,035720,17,64700,2,1100,1.73,1853582,2234317,442124799,1853582,1.73,82.96,0.42,0.42,119430685750,0.42,0.42,119430685750 +한화에어로스페이스,012450,18,903000,2,12000,1.35,127028,255134,51563401,127028,1.35,49.79,0.25,0.25,114168221500,0.25,0.25,114168221500 +TIGER 미국S&P500,360750,19,22225,2,215,0.98,5126826,8380467,402550000,5126826,0.98,61.18,1.27,1.27,114055891838,1.27,1.27,114055891838 +알테오젠,196170,20,438000,2,16000,3.79,258652,387086,53464968,258652,3.79,66.82,0.48,0.48,113352214000,0.48,0.48,113352214000 +HD현대중공업,329180,21,486500,2,3500,0.72,233566,239635,88773116,233566,0.72,97.47,0.26,0.26,112777236750,0.26,0.26,112777236750 +삼성중공업,010140,22,20000,2,150,0.76,5634806,10910604,880000000,5634806,0.76,51.65,0.64,0.64,112067967510,0.64,0.64,112067967510 +한국전력,015760,23,38300,5,-450,-1.16,2856982,2756688,641964077,2856982,-1.16,103.64,0.45,0.45,109547090300,0.45,0.45,109547090300 +현대차,005380,24,222000,2,2000,0.91,419600,401067,204757766,419600,0.91,104.62,0.20,0.20,92379473000,0.20,0.20,92379473000 +두산,000150,25,573000,2,18000,3.24,159772,118768,16523835,159772,3.24,134.52,0.97,0.97,91949939500,0.97,0.97,91949939500 +우리기술,032820,26,3915,2,195,5.24,22790700,30044712,165530656,22790700,5.24,75.86,13.77,13.77,88664139182,13.68,13.68,88664139182 +하이젠알앤엠,160190,27,35600,2,6350,21.71,2479989,70978,30888000,2479989,21.71,3494.03,8.03,8.03,88292097725,8.03,8.03,88292097725 +다날,064260,28,8210,2,520,6.76,10597386,22199428,68949040,10597386,6.76,47.74,15.37,15.37,86937014525,15.36,15.36,86937014525 +하이브,352820,29,293500,2,8000,2.80,294500,349789,41652097,294500,2.80,84.19,0.71,0.71,86161036250,0.70,0.70,86161036250 +HD한국조선해양,009540,30,368000,2,7500,2.08,235588,116800,70773116,235588,2.08,201.70,0.33,0.33,85556017000,0.33,0.33,85556017000 diff --git a/top30/20250825/top30-tv-20250825-163001.csv b/top30/20250825/top30-tv-20250825-163001.csv new file mode 100644 index 000000000000..781dd4ba9b87 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +SK하이닉스,000660,2,259500,2,8500,3.39,2748122,3064062,728002365,2748122,3.39,89.69,0.38,0.38,711178539500,0.38,0.38,711178539500 +두산에너빌리티,034020,3,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +KODEX 200선물인버스2X,252670,4,1290,5,-31,-2.35,320928363,325873152,1190300000,320928363,-2.35,98.48,26.96,26.96,417045501883,27.16,27.16,417045501883 +KODEX 레버리지,122630,5,25115,2,575,2.34,15695184,18780332,106700000,15695184,2.34,83.57,14.71,14.71,391697716257,14.62,14.62,391697716257 +한화오션,042660,6,114900,2,900,0.79,3378277,2384774,306413394,3378277,0.79,141.66,1.10,1.10,380736446600,1.08,1.08,380736446600 +로보티즈,108490,7,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +레인보우로보틱스,277810,8,289500,2,26500,10.08,740312,76822,19399858,740312,10.08,963.67,3.82,3.82,211337721000,3.76,3.76,211337721000 +KODEX 200,069500,9,43485,2,525,1.22,4511162,9010296,157950000,4511162,1.22,50.07,2.86,2.86,195520498802,2.85,2.85,195520498802 +그래피,318060,10,11260,5,-3740,-24.93,15272051,0,11038777,15272051,-24.93,0.00,138.35,138.35,185723409780,149.42,149.42,185723409780 +이수페타시스,007660,11,63200,2,4100,6.94,2672188,1255914,73409219,2672188,6.94,212.77,3.64,3.64,169077300950,3.64,3.64,169077300950 +KODEX 코스닥150레버리지,233740,12,8865,2,345,4.05,19045222,17200004,201900000,19045222,4.05,110.73,9.43,9.43,168055566869,9.39,9.39,168055566869 +SOL 조선TOP3플러스,466920,13,30870,2,290,0.95,4711984,3792924,47450000,4711984,0.95,124.23,9.93,9.93,144018313517,9.83,9.83,144018313517 +에이비엘바이오,298380,14,88800,2,7000,8.56,1453104,602912,54575095,1453104,8.56,241.01,2.66,2.66,128138011900,2.64,2.64,128138011900 +NAVER,035420,15,225500,2,3500,1.58,563441,543978,158437008,563441,1.58,103.58,0.36,0.36,126257955500,0.35,0.35,126257955500 +지투지바이오,456160,16,138500,1,31900,29.92,994132,330616,5365694,994132,29.92,300.69,18.53,18.53,123939090750,16.68,16.68,123939090750 +카카오,035720,17,64700,2,1100,1.73,1853582,2234317,442124799,1853582,1.73,82.96,0.42,0.42,119430685750,0.42,0.42,119430685750 +한화에어로스페이스,012450,18,903000,2,12000,1.35,127028,255134,51563401,127028,1.35,49.79,0.25,0.25,114168221500,0.25,0.25,114168221500 +TIGER 미국S&P500,360750,19,22225,2,215,0.98,5127080,8380467,402550000,5127080,0.98,61.18,1.27,1.27,114061536988,1.27,1.27,114061536988 +알테오젠,196170,20,438000,2,16000,3.79,258652,387086,53464968,258652,3.79,66.82,0.48,0.48,113352214000,0.48,0.48,113352214000 +HD현대중공업,329180,21,486500,2,3500,0.72,233566,239635,88773116,233566,0.72,97.47,0.26,0.26,112777236750,0.26,0.26,112777236750 +삼성중공업,010140,22,20000,2,150,0.76,5634806,10910604,880000000,5634806,0.76,51.65,0.64,0.64,112067967510,0.64,0.64,112067967510 +한국전력,015760,23,38300,5,-450,-1.16,2856982,2756688,641964077,2856982,-1.16,103.64,0.45,0.45,109547090300,0.45,0.45,109547090300 +현대차,005380,24,222000,2,2000,0.91,419600,401067,204757766,419600,0.91,104.62,0.20,0.20,92379473000,0.20,0.20,92379473000 +두산,000150,25,573000,2,18000,3.24,159772,118768,16523835,159772,3.24,134.52,0.97,0.97,91949939500,0.97,0.97,91949939500 +우리기술,032820,26,3915,2,195,5.24,22811000,30044712,165530656,22811000,5.24,75.92,13.78,13.78,88743918182,13.69,13.69,88743918182 +하이젠알앤엠,160190,27,35600,2,6350,21.71,2479989,70978,30888000,2479989,21.71,3494.03,8.03,8.03,88292097725,8.03,8.03,88292097725 +다날,064260,28,8210,2,520,6.76,10641729,22199428,68949040,10641729,6.76,47.94,15.43,15.43,87295065245,15.42,15.42,87295065245 +하이브,352820,29,293500,2,8000,2.80,294500,349789,41652097,294500,2.80,84.19,0.71,0.71,86161036250,0.70,0.70,86161036250 +HD한국조선해양,009540,30,368000,2,7500,2.08,235588,116800,70773116,235588,2.08,201.70,0.33,0.33,85556017000,0.33,0.33,85556017000 diff --git a/top30/20250825/top30-tv-20250825-164001.csv b/top30/20250825/top30-tv-20250825-164001.csv new file mode 100644 index 000000000000..eb5f13155297 --- /dev/null +++ b/top30/20250825/top30-tv-20250825-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +SK하이닉스,000660,2,259500,2,8500,3.39,2748122,3064062,728002365,2748122,3.39,89.69,0.38,0.38,711178539500,0.38,0.38,711178539500 +두산에너빌리티,034020,3,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +KODEX 200선물인버스2X,252670,4,1290,5,-31,-2.35,321020492,325873152,1190300000,321020492,-2.35,98.51,26.97,26.97,417164532551,27.17,27.17,417164532551 +KODEX 레버리지,122630,5,25115,2,575,2.34,15698012,18780332,106700000,15698012,2.34,83.59,14.71,14.71,391768741477,14.62,14.62,391768741477 +한화오션,042660,6,114900,2,900,0.79,3379751,2384774,306413394,3379751,0.79,141.72,1.10,1.10,380905219600,1.08,1.08,380905219600 +로보티즈,108490,7,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +레인보우로보틱스,277810,8,289500,2,26500,10.08,740312,76822,19399858,740312,10.08,963.67,3.82,3.82,211337721000,3.76,3.76,211337721000 +KODEX 200,069500,9,43485,2,525,1.22,4511257,9010296,157950000,4511257,1.22,50.07,2.86,2.86,195524627977,2.85,2.85,195524627977 +그래피,318060,10,11260,5,-3740,-24.93,15295320,0,11038777,15295320,-24.93,0.00,138.56,138.56,185981928370,149.63,149.63,185981928370 +이수페타시스,007660,11,63200,2,4100,6.94,2672588,1255914,73409219,2672588,6.94,212.80,3.64,3.64,169102540950,3.64,3.64,169102540950 +KODEX 코스닥150레버리지,233740,12,8865,2,345,4.05,19069328,17200004,201900000,19069328,4.05,110.87,9.44,9.44,168269507619,9.40,9.40,168269507619 +SOL 조선TOP3플러스,466920,13,30870,2,290,0.95,4712469,3792924,47450000,4712469,0.95,124.24,9.93,9.93,144033285467,9.83,9.83,144033285467 +에이비엘바이오,298380,14,88800,2,7000,8.56,1453104,602912,54575095,1453104,8.56,241.01,2.66,2.66,128138011900,2.64,2.64,128138011900 +NAVER,035420,15,225500,2,3500,1.58,563441,543978,158437008,563441,1.58,103.58,0.36,0.36,126257955500,0.35,0.35,126257955500 +지투지바이오,456160,16,138500,1,31900,29.92,994132,330616,5365694,994132,29.92,300.69,18.53,18.53,123939090750,16.68,16.68,123939090750 +카카오,035720,17,64700,2,1100,1.73,1853582,2234317,442124799,1853582,1.73,82.96,0.42,0.42,119430685750,0.42,0.42,119430685750 +한화에어로스페이스,012450,18,903000,2,12000,1.35,127028,255134,51563401,127028,1.35,49.79,0.25,0.25,114168221500,0.25,0.25,114168221500 +TIGER 미국S&P500,360750,19,22225,2,215,0.98,5128485,8380467,402550000,5128485,0.98,61.20,1.27,1.27,114092763113,1.28,1.28,114092763113 +알테오젠,196170,20,438000,2,16000,3.79,258652,387086,53464968,258652,3.79,66.82,0.48,0.48,113352214000,0.48,0.48,113352214000 +HD현대중공업,329180,21,486500,2,3500,0.72,233566,239635,88773116,233566,0.72,97.47,0.26,0.26,112777236750,0.26,0.26,112777236750 +삼성중공업,010140,22,20000,2,150,0.76,5634806,10910604,880000000,5634806,0.76,51.65,0.64,0.64,112067967510,0.64,0.64,112067967510 +한국전력,015760,23,38300,5,-450,-1.16,2856982,2756688,641964077,2856982,-1.16,103.64,0.45,0.45,109547090300,0.45,0.45,109547090300 +현대차,005380,24,222000,2,2000,0.91,419600,401067,204757766,419600,0.91,104.62,0.20,0.20,92379473000,0.20,0.20,92379473000 +두산,000150,25,573000,2,18000,3.24,159772,118768,16523835,159772,3.24,134.52,0.97,0.97,91949939500,0.97,0.97,91949939500 +우리기술,032820,26,3915,2,195,5.24,22823245,30044712,165530656,22823245,5.24,75.96,13.79,13.79,88792102257,13.70,13.70,88792102257 +하이젠알앤엠,160190,27,35600,2,6350,21.71,2479989,70978,30888000,2479989,21.71,3494.03,8.03,8.03,88292097725,8.03,8.03,88292097725 +다날,064260,28,8210,2,520,6.76,10641729,22199428,68949040,10641729,6.76,47.94,15.43,15.43,87295065245,15.42,15.42,87295065245 +하이브,352820,29,293500,2,8000,2.80,294500,349789,41652097,294500,2.80,84.19,0.71,0.71,86161036250,0.70,0.70,86161036250 +HD한국조선해양,009540,30,368000,2,7500,2.08,235588,116800,70773116,235588,2.08,201.70,0.33,0.33,85556017000,0.33,0.33,85556017000 diff --git a/top30/20250825/top30-tv-20250825-165001.csv b/top30/20250825/top30-tv-20250825-165001.csv new file mode 100644 index 000000000000..debfbdc3404d --- /dev/null +++ b/top30/20250825/top30-tv-20250825-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300 +SK하이닉스,000660,2,259500,2,8500,3.39,2748122,3064062,728002365,2748122,3.39,89.69,0.38,0.38,711178539500,0.38,0.38,711178539500 +두산에너빌리티,034020,3,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200 +KODEX 200선물인버스2X,252670,4,1290,5,-31,-2.35,321116132,325873152,1190300000,321116132,-2.35,98.54,26.98,26.98,417288099431,27.18,27.18,417288099431 +KODEX 레버리지,122630,5,25115,2,575,2.34,15703275,18780332,106700000,15703275,2.34,83.62,14.72,14.72,391900869092,14.62,14.62,391900869092 +한화오션,042660,6,114900,2,900,0.79,3382823,2384774,306413394,3382823,0.79,141.85,1.10,1.10,381256656400,1.08,1.08,381256656400 +로보티즈,108490,7,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650 +레인보우로보틱스,277810,8,289500,2,26500,10.08,740312,76822,19399858,740312,10.08,963.67,3.82,3.82,211337721000,3.76,3.76,211337721000 +KODEX 200,069500,9,43485,2,525,1.22,4511444,9010296,157950000,4511444,1.22,50.07,2.86,2.86,195532755932,2.85,2.85,195532755932 +그래피,318060,10,11260,5,-3740,-24.93,15306560,0,11038777,15306560,-24.93,0.00,138.66,138.66,186107254370,149.73,149.73,186107254370 +이수페타시스,007660,11,63200,2,4100,6.94,2673175,1255914,73409219,2673175,6.94,212.85,3.64,3.64,169139580650,3.65,3.65,169139580650 +KODEX 코스닥150레버리지,233740,12,8865,2,345,4.05,19074563,17200004,201900000,19074563,4.05,110.90,9.45,9.45,168315968244,9.40,9.40,168315968244 +SOL 조선TOP3플러스,466920,13,30870,2,290,0.95,4712549,3792924,47450000,4712549,0.95,124.25,9.93,9.93,144035749467,9.83,9.83,144035749467 +에이비엘바이오,298380,14,88800,2,7000,8.56,1453104,602912,54575095,1453104,8.56,241.01,2.66,2.66,128138011900,2.64,2.64,128138011900 +NAVER,035420,15,225500,2,3500,1.58,563441,543978,158437008,563441,1.58,103.58,0.36,0.36,126257955500,0.35,0.35,126257955500 +지투지바이오,456160,16,138500,1,31900,29.92,994132,330616,5365694,994132,29.92,300.69,18.53,18.53,123939090750,16.68,16.68,123939090750 +카카오,035720,17,64700,2,1100,1.73,1853582,2234317,442124799,1853582,1.73,82.96,0.42,0.42,119430685750,0.42,0.42,119430685750 +한화에어로스페이스,012450,18,903000,2,12000,1.35,127028,255134,51563401,127028,1.35,49.79,0.25,0.25,114168221500,0.25,0.25,114168221500 +TIGER 미국S&P500,360750,19,22225,2,215,0.98,5128518,8380467,402550000,5128518,0.98,61.20,1.27,1.27,114093496538,1.28,1.28,114093496538 +알테오젠,196170,20,438000,2,16000,3.79,258652,387086,53464968,258652,3.79,66.82,0.48,0.48,113352214000,0.48,0.48,113352214000 +HD현대중공업,329180,21,486500,2,3500,0.72,233566,239635,88773116,233566,0.72,97.47,0.26,0.26,112777236750,0.26,0.26,112777236750 +삼성중공업,010140,22,20000,2,150,0.76,5634806,10910604,880000000,5634806,0.76,51.65,0.64,0.64,112067967510,0.64,0.64,112067967510 +한국전력,015760,23,38300,5,-450,-1.16,2856982,2756688,641964077,2856982,-1.16,103.64,0.45,0.45,109547090300,0.45,0.45,109547090300 +현대차,005380,24,222000,2,2000,0.91,419600,401067,204757766,419600,0.91,104.62,0.20,0.20,92379473000,0.20,0.20,92379473000 +두산,000150,25,573000,2,18000,3.24,159772,118768,16523835,159772,3.24,134.52,0.97,0.97,91949939500,0.97,0.97,91949939500 +우리기술,032820,26,3915,2,195,5.24,22842862,30044712,165530656,22842862,5.24,76.03,13.80,13.80,88869393237,13.71,13.71,88869393237 +하이젠알앤엠,160190,27,35600,2,6350,21.71,2479989,70978,30888000,2479989,21.71,3494.03,8.03,8.03,88292097725,8.03,8.03,88292097725 +다날,064260,28,8210,2,520,6.76,10660966,22199428,68949040,10660966,6.76,48.02,15.46,15.46,87450692575,15.45,15.45,87450692575 +하이브,352820,29,293500,2,8000,2.80,294500,349789,41652097,294500,2.80,84.19,0.71,0.71,86161036250,0.70,0.70,86161036250 +HD한국조선해양,009540,30,368000,2,7500,2.08,235588,116800,70773116,235588,2.08,201.70,0.33,0.33,85556017000,0.33,0.33,85556017000 diff --git a/top30/20250825/top30-vir-20250825-090001.csv b/top30/20250825/top30-vir-20250825-090001.csv new file mode 100644 index 000000000000..d75372529c7b --- /dev/null +++ b/top30/20250825/top30-vir-20250825-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM K-2차전지북미공급망,488200,1,8525,3,0,0.00,2803,8411,900000,2803,0.00,33.33,0.31,0.31,23895575,0.31,0.31,23895575 +한투 은 선물 ETN,Q570057,2,16755,2,235,1.42,10,71,1000000,10,1.42,14.08,0.00,0.00,167550,0.00,0.00,167550 +RISE 코스닥150선물레버리지,278240,3,9915,2,330,3.44,2200,16875,8720000,2200,3.44,13.04,0.03,0.03,21813000,0.03,0.03,21813000 +PLUS 종합채권(AA-이상)액티브,451000,4,116230,2,255,0.22,1,10,4003000,1,0.22,10.00,0.00,0.00,116230,0.00,0.00,116230 +박셀바이오,323990,5,9260,2,240,2.66,1353,16439,23257345,1353,2.66,8.23,0.01,0.01,12525820,0.01,0.01,12525820 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,78,5,-1,-1.27,721438,14632816,1497000000,721438,-1.27,4.93,0.05,0.05,56272164,0.05,0.05,56272164 +한투 나스닥 100 ETN,Q570051,7,24575,2,130,0.53,1,21,5000000,1,0.53,4.76,0.00,0.00,24575,0.00,0.00,24575 +KODEX 글로벌비만치료제TOP2 Plus,476070,8,9150,3,0,0.00,3000,63360,6900000,3000,0.00,4.73,0.04,0.04,27450000,0.04,0.04,27450000 +PLUS 코스피TR,328370,9,17600,2,105,0.60,3,69,6400000,3,0.60,4.35,0.00,0.00,52800,0.00,0.00,52800 +SG,255220,10,2335,5,-55,-2.30,74992,2435742,98675394,74992,-2.30,3.08,0.08,0.08,175179975,0.08,0.08,175179975 +애경케미칼,161000,11,11030,2,60,0.55,7799,254802,48648709,7799,0.55,3.06,0.02,0.02,85789480,0.02,0.02,85789480 +카티스,140430,12,2220,3,0,0.00,500,20748,19102219,500,0.00,2.41,0.00,0.00,1110000,0.00,0.00,1110000 +갤럭시아머니트리,094480,13,10400,2,100,0.97,8133,362873,39229838,8133,0.97,2.24,0.02,0.02,83855970,0.02,0.02,83855970 +혜인,003010,14,5330,3,0,0.00,1000,45389,12712747,1000,0.00,2.20,0.01,0.01,5330000,0.01,0.01,5330000 +하이스틸,071090,15,4970,3,0,0.00,24632,1149296,20191471,24632,0.00,2.14,0.12,0.12,122421040,0.12,0.12,122421040 +KODEX 미국AI소프트웨어TOP10,0041D0,16,13450,2,250,1.89,1213,59863,3500000,1213,1.89,2.03,0.03,0.03,16316970,0.03,0.03,16316970 +BNK 온디바이스AI,487750,17,8375,3,0,0.00,50,2697,550000,50,0.00,1.85,0.01,0.01,418750,0.01,0.01,418750 +SPC삼립,005610,18,52700,5,-100,-0.19,65,3774,8629009,65,-0.19,1.72,0.00,0.00,3431900,0.00,0.00,3431900 +KODEX 코스닥150선물인버스,251340,19,3455,5,-55,-1.57,422681,25388556,70100000,422681,-1.57,1.66,0.60,0.60,1460231995,0.60,0.60,1460231995 +LS ELECTRIC,010120,20,288500,2,7000,2.49,3304,230959,30000000,3304,2.49,1.43,0.01,0.01,958596000,0.01,0.01,958596000 +KB 인버스 2X S&P 500 선물 ETN,Q580017,21,4800,5,-180,-3.61,20,1427,1000000,20,-3.61,1.40,0.00,0.00,96000,0.00,0.00,96000 +제일테크노스,038010,22,6280,3,0,0.00,313,22624,9000000,313,0.00,1.38,0.00,0.00,1965640,0.00,0.00,1965640 +펄어비스,263750,23,31300,3,0,0.00,2555,193093,64247855,2555,0.00,1.32,0.00,0.00,79971500,0.00,0.00,79971500 +일진전기,103590,24,38450,2,400,1.05,13506,1109584,47685390,13506,1.05,1.22,0.03,0.03,521702150,0.03,0.03,521702150 +큐렉소,060280,25,8110,2,10,0.12,686,60122,41089990,686,0.12,1.14,0.00,0.00,5549760,0.00,0.00,5549760 +KODEX 미국S&P500배당귀족커버드콜(합성 H),276970,26,7825,3,0,0.00,120,11151,4700000,120,0.00,1.08,0.00,0.00,939000,0.00,0.00,939000 +SOL 미국테크TOP10,481190,27,14690,2,525,3.71,7407,750746,13400000,7407,3.71,0.99,0.06,0.06,109030980,0.06,0.06,109030980 +한국가스공사,036460,28,40650,2,450,1.12,2114,231108,92313000,2114,1.12,0.91,0.00,0.00,85934250,0.00,0.00,85934250 +HANARO CAPEX설비투자iSelect,454320,29,24905,2,395,1.61,190,20778,2950000,190,1.61,0.91,0.01,0.01,4735100,0.01,0.01,4735100 +미투온,201490,30,5810,2,40,0.69,31875,4050046,30390092,31875,0.69,0.79,0.10,0.10,186113880,0.11,0.11,186113880 diff --git a/top30/20250825/top30-vir-20250825-091001.csv b/top30/20250825/top30-vir-20250825-091001.csv new file mode 100644 index 000000000000..9e1b75b015d6 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9680,2,115,1.20,4134,4,2000000,4134,1.20,9999.99,0.21,0.21,40120155,0.21,0.21,40120155 +키움 레버리지 반도체TOP10 ETN,Q760013,2,14965,2,300,2.05,5344,21,1500000,5344,2.05,9999.99,0.36,0.36,80012920,0.36,0.36,80012920 +키움 KPOP ETN,Q760006,3,13135,2,45,0.34,3098,17,1000000,3098,0.34,9999.99,0.31,0.31,40614710,0.31,0.31,40614710 +N2 코스피 200 TR ETN,Q550084,4,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +삼성 인버스 은 선물 ETN(H),Q530090,5,6155,5,-130,-2.07,986,25,1000000,986,-2.07,3944.00,0.10,0.10,6063890,0.10,0.10,6063890 +SOL 27-12 회사채(AA-이상)액티브,0092C0,6,50025,3,0,0.00,20008,554,2080000,20008,0.00,3611.55,0.96,0.96,1001075210,0.96,0.96,1001075210 +테크엘,064520,7,2060,5,-70,-3.29,53581,3625,22351062,53581,-3.29,1478.10,0.24,0.24,109837290,0.24,0.24,109837290 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,8,19925,2,555,2.87,150,11,1000000,150,2.87,1363.64,0.02,0.02,2988750,0.01,0.01,2988750 +케이엠제약,225430,9,646,2,12,1.89,481928,41696,27887050,481928,1.89,1155.81,1.73,1.73,326000477,1.81,1.81,326000477 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,10,20950,2,1450,7.44,1519,150,1000000,1519,7.44,1012.67,0.15,0.15,31676890,0.15,0.15,31676890 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,11,51685,2,1930,3.88,330,33,1000000,330,3.88,1000.00,0.03,0.03,17057925,0.03,0.03,17057925 +UNICORN 포스트IPO액티브,476000,12,9130,2,195,2.18,306,31,450000,306,2.18,987.10,0.07,0.07,2792830,0.07,0.07,2792830 +신한 인버스 2X Russell 2000 ETN,Q500057,13,4415,5,-410,-8.50,2125,239,1000000,2125,-8.50,889.12,0.21,0.21,9391875,0.21,0.21,9391875 +PLUS 코스닥150선물인버스,301410,14,5230,5,-115,-2.15,2102,239,300000,2102,-2.15,879.50,0.70,0.70,10999980,0.70,0.70,10999980 +신한 레버리지 Russell 2000 ETN,Q500056,15,13800,2,950,7.39,2256,281,1000000,2256,7.39,802.85,0.23,0.23,31127170,0.23,0.23,31127170 +비츠로시스,054220,16,438,2,81,22.69,2717145,351338,59953081,2717145,22.69,773.37,4.53,4.53,1151760757,4.39,4.39,1151760757 +미래에셋비전스팩6호,478440,17,2010,3,0,0.00,6884,944,6930000,6884,0.00,729.24,0.10,0.10,13836840,0.10,0.10,13836840 +한투 레버리지 코스닥150선물 ETN,Q570081,18,29375,2,725,2.53,53,8,1000000,53,2.53,662.50,0.01,0.01,1564105,0.01,0.01,1564105 +마이다스 중소형액티브,438740,19,27890,2,280,1.01,3008,459,300000,3008,1.01,655.34,1.00,1.00,83692670,1.00,1.00,83692670 +KCGI 테크미디어텔레콤액티브,407160,20,9655,2,25,0.26,601,92,300000,601,0.26,653.26,0.20,0.20,5795080,0.20,0.20,5795080 +FOCUS AI코리아액티브,448570,21,15555,2,45,0.29,202,33,2100000,202,0.29,612.12,0.01,0.01,3159110,0.01,0.01,3159110 +아스트,067390,22,517,5,-69,-11.77,3590681,587068,403157579,3590681,-11.77,611.63,0.89,0.89,1919506332,0.92,0.92,1919506332 +미래에셋 코스닥150 선물 ETN,Q520039,23,9635,2,160,1.69,12,2,2000000,12,1.69,600.00,0.00,0.00,115655,0.00,0.00,115655 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,24,20155,5,-195,-0.96,1118,193,500000,1118,-0.96,579.27,0.22,0.22,22533290,0.22,0.22,22533290 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,25,11795,5,-270,-2.24,52990,9162,2500000,52990,-2.24,578.37,2.12,2.12,622865640,2.11,2.11,622865640 +제놀루션,225220,26,2670,2,335,14.35,1400114,274891,19190021,1400114,14.35,509.33,7.30,7.30,3742051316,7.30,7.30,3742051316 +HANARO KOFR금리액티브(합성),453060,27,108515,5,-10,-0.01,1000,210,110000,1000,-0.01,476.19,0.91,0.91,108515000,0.91,0.91,108515000 +ACE 일본반도체,469160,28,12480,2,135,1.09,2017,440,400000,2017,1.09,458.41,0.50,0.50,25104890,0.50,0.50,25104890 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,12230,5,-1065,-8.01,555,123,1000000,555,-8.01,451.22,0.06,0.06,6795745,0.06,0.06,6795745 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,4750,5,-245,-4.90,979,242,500000,979,-4.90,404.55,0.20,0.20,4661125,0.20,0.20,4661125 diff --git a/top30/20250825/top30-vir-20250825-092001.csv b/top30/20250825/top30-vir-20250825-092001.csv new file mode 100644 index 000000000000..f28a34e84437 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9680,2,115,1.20,4134,4,2000000,4134,1.20,9999.99,0.21,0.21,40120155,0.21,0.21,40120155 +키움 레버리지 반도체TOP10 ETN,Q760013,2,14965,2,300,2.05,5345,21,1500000,5345,2.05,9999.99,0.36,0.36,80027885,0.36,0.36,80027885 +키움 KPOP ETN,Q760006,3,13135,2,45,0.34,3098,17,1000000,3098,0.34,9999.99,0.31,0.31,40614710,0.31,0.31,40614710 +N2 코스피 200 TR ETN,Q550084,4,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +SOL 200 Top10,411540,5,9175,2,25,0.27,2900,63,900000,2900,0.27,4603.17,0.32,0.32,26671580,0.32,0.32,26671580 +삼성 인버스 은 선물 ETN(H),Q530090,6,6145,5,-140,-2.23,1054,25,1000000,1054,-2.23,4216.00,0.11,0.11,6481850,0.11,0.11,6481850 +SOL 27-12 회사채(AA-이상)액티브,0092C0,7,50025,3,0,0.00,20008,554,2080000,20008,0.00,3611.55,0.96,0.96,1001075210,0.96,0.96,1001075210 +비츠로시스,054220,8,464,1,107,29.97,11704949,351338,59953081,11704949,29.97,3331.54,19.52,19.52,5198261491,18.69,18.69,5198261491 +신한 인버스 2X Russell 2000 ETN,Q500057,9,4420,5,-405,-8.39,5376,239,1000000,5376,-8.39,2249.37,0.54,0.54,23761300,0.54,0.54,23761300 +테크엘,064520,10,2060,5,-70,-3.29,56945,3625,22351062,56945,-3.29,1570.90,0.25,0.25,116765030,0.25,0.25,116765030 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,11,19915,2,545,2.81,152,11,1000000,152,2.81,1381.82,0.02,0.02,3028570,0.02,0.02,3028570 +SOL 25-09 회사채(AA-이상)액티브,462540,12,54680,2,5,0.01,80,6,2136000,80,0.01,1333.33,0.00,0.00,4374400,0.00,0.00,4374400 +케이엠제약,225430,13,641,2,7,1.10,502953,41696,27887050,502953,1.10,1206.24,1.80,1.80,339476016,1.90,1.90,339476016 +RISE 미국반도체NYSE,469060,14,16685,2,485,2.99,20522,1768,1000000,20522,2.99,1160.75,2.05,2.05,342295170,2.05,2.05,342295170 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,15,51680,2,1925,3.87,346,33,1000000,346,3.87,1048.48,0.03,0.03,17884830,0.03,0.03,17884830 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,16,20910,2,1410,7.23,1532,150,1000000,1532,7.23,1021.33,0.15,0.15,31948810,0.15,0.15,31948810 +아스트,067390,17,517,5,-69,-11.77,5968323,587068,403157579,5968323,-11.77,1016.63,1.48,1.48,3154454361,1.51,1.51,3154454361 +UNICORN 포스트IPO액티브,476000,18,9065,2,130,1.45,307,31,450000,307,1.45,990.32,0.07,0.07,2801895,0.07,0.07,2801895 +KIWOOM 글로벌퓨처모빌리티,394350,19,13260,2,385,2.99,22837,2452,1200000,22837,2.99,931.36,1.90,1.90,302480725,1.90,1.90,302480725 +PLUS 코스닥150선물인버스,301410,20,5240,5,-105,-1.96,2103,239,300000,2103,-1.96,879.92,0.70,0.70,11005220,0.70,0.70,11005220 +HANARO 탄소효율그린뉴딜,375760,21,10435,2,40,0.38,1498,171,900000,1498,0.38,876.02,0.17,0.17,15657095,0.17,0.17,15657095 +신한 레버리지 Russell 2000 ETN,Q500056,22,13800,2,950,7.39,2260,281,1000000,2260,7.39,804.27,0.23,0.23,31182355,0.23,0.23,31182355 +코위버,056360,23,5300,2,170,3.31,54228,7018,9796800,54228,3.31,772.70,0.55,0.55,288754560,0.56,0.56,288754560 +KB 레버리지 은 선물 ETN(H),Q580026,24,28485,2,1165,4.26,182,24,500000,182,4.26,758.33,0.04,0.04,5179195,0.04,0.04,5179195 +미래에셋비전스팩6호,478440,25,2010,3,0,0.00,6884,944,6930000,6884,0.00,729.24,0.10,0.10,13836840,0.10,0.10,13836840 +KCGI 테크미디어텔레콤액티브,407160,26,9660,2,30,0.31,651,92,300000,651,0.31,707.61,0.22,0.22,6278080,0.22,0.22,6278080 +한투 레버리지 코스닥150선물 ETN,Q570081,27,29375,2,725,2.53,53,8,1000000,53,2.53,662.50,0.01,0.01,1564105,0.01,0.01,1564105 +마이다스 중소형액티브,438740,28,27915,2,305,1.10,3010,459,300000,3010,1.10,655.77,1.00,1.00,83748390,1.00,1.00,83748390 +KB 인버스 2X S&P 500 선물 ETN,Q580017,29,4780,5,-200,-4.02,9228,1427,1000000,9228,-4.02,646.67,0.92,0.92,44035020,0.92,0.92,44035020 +제놀루션,225220,30,2645,2,310,13.28,1733853,274891,19190021,1733853,13.28,630.74,9.04,9.04,4616467594,9.10,9.10,4616467594 diff --git a/top30/20250825/top30-vir-20250825-093000.csv b/top30/20250825/top30-vir-20250825-093000.csv new file mode 100644 index 000000000000..4f3c9802031d --- /dev/null +++ b/top30/20250825/top30-vir-20250825-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9680,2,115,1.20,4134,4,2000000,4134,1.20,9999.99,0.21,0.21,40120155,0.21,0.21,40120155 +키움 미국달러선물 ETN B,Q760018,2,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +키움 레버리지 반도체TOP10 ETN,Q760013,3,15035,2,370,2.52,5382,21,1500000,5382,2.52,9999.99,0.36,0.36,80581690,0.36,0.36,80581690 +키움 KPOP ETN,Q760006,4,13135,2,45,0.34,3098,17,1000000,3098,0.34,9999.99,0.31,0.31,40614710,0.31,0.31,40614710 +N2 코스피 200 TR ETN,Q550084,5,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +WON 25-09 회사채(AA-이상)액티브,468820,6,55045,2,15,0.03,1535,18,1266000,1535,0.03,8527.78,0.12,0.12,84486515,0.12,0.12,84486515 +SOL 200 Top10,411540,7,9195,2,45,0.49,4768,63,900000,4768,0.49,7568.25,0.53,0.53,43813385,0.53,0.53,43813385 +한투 레버리지 S&P500 선물 ETN(H),Q570022,8,43580,2,1265,2.99,530,11,5000000,530,2.99,4818.18,0.01,0.01,23097890,0.01,0.01,23097890 +삼성 인버스 은 선물 ETN(H),Q530090,9,6145,5,-140,-2.23,1071,25,1000000,1071,-2.23,4284.00,0.11,0.11,6586315,0.11,0.11,6586315 +비츠로시스,054220,10,464,1,107,29.97,13377094,351338,59953081,13377094,29.97,3807.47,22.31,22.31,5974136771,21.48,21.48,5974136771 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,11,41680,2,2315,5.88,336,9,1000000,336,5.88,3733.33,0.03,0.03,14004075,0.03,0.03,14004075 +SOL 27-12 회사채(AA-이상)액티브,0092C0,12,50020,5,-5,-0.01,20088,554,2080000,20088,-0.01,3625.99,0.97,0.97,1005076810,0.97,0.97,1005076810 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4425,5,-400,-8.29,5855,239,1000000,5855,-8.29,2449.79,0.59,0.59,25880790,0.58,0.58,25880790 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,15,20915,2,1415,7.26,3390,150,1000000,3390,7.26,2260.00,0.34,0.34,70808880,0.34,0.34,70808880 +테크엘,064520,16,2065,5,-65,-3.05,58117,3625,22351062,58117,-3.05,1603.23,0.26,0.26,119179395,0.26,0.26,119179395 +KB 레버리지 은 선물 ETN(H),Q580026,17,28510,2,1190,4.36,368,24,500000,368,4.36,1533.33,0.07,0.07,10481055,0.07,0.07,10481055 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,18,19895,2,525,2.71,156,11,1000000,156,2.71,1418.18,0.02,0.02,3108150,0.02,0.02,3108150 +SOL 25-09 회사채(AA-이상)액티브,462540,19,54680,2,5,0.01,80,6,2136000,80,0.01,1333.33,0.00,0.00,4374400,0.00,0.00,4374400 +케이엠제약,225430,20,660,2,26,4.10,523008,41696,27887050,523008,4.10,1254.34,1.88,1.88,352441490,1.91,1.91,352441490 +RISE 미국반도체NYSE,469060,21,16690,2,490,3.02,20602,1768,1000000,20602,3.02,1165.27,2.06,2.06,343630365,2.06,2.06,343630365 +아스트,067390,22,519,5,-67,-11.43,6729152,587068,403157579,6729152,-11.43,1146.23,1.67,1.67,3549755400,1.70,1.70,3549755400 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,23,51635,2,1880,3.78,356,33,1000000,356,3.78,1078.79,0.04,0.04,18401180,0.04,0.04,18401180 +UNICORN 포스트IPO액티브,476000,24,9065,2,130,1.45,307,31,450000,307,1.45,990.32,0.07,0.07,2801895,0.07,0.07,2801895 +KIWOOM 글로벌퓨처모빌리티,394350,25,13260,2,385,2.99,22883,2452,1200000,22883,2.99,933.24,1.91,1.91,303089965,1.90,1.90,303089965 +PLUS 코스닥150선물인버스,301410,26,5240,5,-105,-1.96,2103,239,300000,2103,-1.96,879.92,0.70,0.70,11005220,0.70,0.70,11005220 +HANARO 탄소효율그린뉴딜,375760,27,10465,2,70,0.67,1499,171,900000,1499,0.67,876.61,0.17,0.17,15667560,0.17,0.17,15667560 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,28,12250,5,-1045,-7.86,1046,123,1000000,1046,-7.86,850.41,0.10,0.10,12812315,0.10,0.10,12812315 +코위버,056360,29,5260,2,130,2.53,59499,7018,9796800,59499,2.53,847.81,0.61,0.61,316930820,0.62,0.62,316930820 +하이젠알앤엠,160190,30,35200,2,5950,20.34,599956,70978,30888000,599956,20.34,845.27,1.94,1.94,20192165050,1.86,1.86,20192165050 diff --git a/top30/20250825/top30-vir-20250825-094001.csv b/top30/20250825/top30-vir-20250825-094001.csv new file mode 100644 index 000000000000..8d007bab81a0 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9680,2,115,1.20,4134,4,2000000,4134,1.20,9999.99,0.21,0.21,40120155,0.21,0.21,40120155 +키움 미국달러선물 ETN B,Q760018,2,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +WON 25-09 회사채(AA-이상)액티브,468820,3,55045,2,15,0.03,4739,18,1266000,4739,0.03,9999.99,0.37,0.37,260834860,0.37,0.37,260834860 +키움 레버리지 반도체TOP10 ETN,Q760013,4,15035,2,370,2.52,5382,21,1500000,5382,2.52,9999.99,0.36,0.36,80581690,0.36,0.36,80581690 +키움 KPOP ETN,Q760006,5,13210,2,120,0.92,3099,17,1000000,3099,0.92,9999.99,0.31,0.31,40627920,0.31,0.31,40627920 +N2 코스피 200 TR ETN,Q550084,6,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +SOL 200 Top10,411540,7,9210,2,60,0.66,4793,63,900000,4793,0.66,7607.94,0.53,0.53,44043535,0.53,0.53,44043535 +N2 레버리지 금 선물 ETN(H),Q550062,8,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,43580,2,1265,2.99,530,11,5000000,530,2.99,4818.18,0.01,0.01,23097890,0.01,0.01,23097890 +삼성 인버스 은 선물 ETN(H),Q530090,10,6140,5,-145,-2.31,1111,25,1000000,1111,-2.31,4444.00,0.11,0.11,6831940,0.11,0.11,6831940 +비츠로시스,054220,11,464,1,107,29.97,13661034,351338,59953081,13661034,29.97,3888.29,22.79,22.79,6105884931,21.95,21.95,6105884931 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,12,41680,2,2315,5.88,336,9,1000000,336,5.88,3733.33,0.03,0.03,14004075,0.03,0.03,14004075 +N2 레버리지 은 선물 ETN(H),Q550064,13,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +SOL 27-12 회사채(AA-이상)액티브,0092C0,14,50020,5,-5,-0.01,20088,554,2080000,20088,-0.01,3625.99,0.97,0.97,1005076810,0.97,0.97,1005076810 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,15,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,16,19895,2,525,2.71,305,11,1000000,305,2.71,2772.73,0.03,0.03,6072505,0.03,0.03,6072505 +신한 인버스 2X Russell 2000 ETN,Q500057,17,4430,5,-395,-8.19,5873,239,1000000,5873,-8.19,2457.32,0.59,0.59,25960530,0.59,0.59,25960530 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,18,20915,2,1415,7.26,3390,150,1000000,3390,7.26,2260.00,0.34,0.34,70808880,0.34,0.34,70808880 +KB 레버리지 은 선물 ETN(H),Q580026,19,28520,2,1200,4.39,491,24,500000,491,4.39,2045.83,0.10,0.10,13987405,0.10,0.10,13987405 +테크엘,064520,20,2060,5,-70,-3.29,60211,3625,22351062,60211,-3.29,1660.99,0.27,0.27,123493040,0.27,0.27,123493040 +KIWOOM Fn유전자혁신기술,460280,21,9825,2,185,1.92,4049,271,600000,4049,1.92,1494.10,0.67,0.67,39788275,0.67,0.67,39788275 +SOL 25-09 회사채(AA-이상)액티브,462540,22,54680,2,5,0.01,80,6,2136000,80,0.01,1333.33,0.00,0.00,4374400,0.00,0.00,4374400 +아스트,067390,23,521,5,-65,-11.09,7559826,587068,403157579,7559826,-11.09,1287.73,1.88,1.88,3981116068,1.90,1.90,3981116068 +케이엠제약,225430,24,653,2,19,3.00,536929,41696,27887050,536929,3.00,1287.72,1.93,1.93,361537388,1.99,1.99,361537388 +하이젠알앤엠,160190,25,35500,2,6250,21.37,881439,70978,30888000,881439,21.37,1241.85,2.85,2.85,30222648425,2.76,2.76,30222648425 +RISE 미국반도체NYSE,469060,26,16675,2,475,2.93,20888,1768,1000000,20888,2.93,1181.45,2.09,2.09,348402850,2.09,2.09,348402850 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,27,51635,2,1880,3.78,356,33,1000000,356,3.78,1078.79,0.04,0.04,18401180,0.04,0.04,18401180 +ACE 삼성그룹동일가중,131890,28,21740,2,170,0.79,5135,495,500000,5135,0.79,1037.37,1.03,1.03,111788335,1.03,1.03,111788335 +UNICORN 포스트IPO액티브,476000,29,9065,2,130,1.45,307,31,450000,307,1.45,990.32,0.07,0.07,2801895,0.07,0.07,2801895 +KIWOOM 글로벌퓨처모빌리티,394350,30,13260,2,385,2.99,22883,2452,1200000,22883,2.99,933.24,1.91,1.91,303089965,1.90,1.90,303089965 diff --git a/top30/20250825/top30-vir-20250825-095001.csv b/top30/20250825/top30-vir-20250825-095001.csv new file mode 100644 index 000000000000..602b6d6300e9 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 코스닥150 선물 ETN,Q520039,1,9705,2,230,2.43,4133,2,2000000,4133,2.43,9999.99,0.21,0.21,40109960,0.21,0.21,40109960 +키움 코스닥 150 TR ETN,Q760008,2,9680,2,115,1.20,4134,4,2000000,4134,1.20,9999.99,0.21,0.21,40120155,0.21,0.21,40120155 +WON 25-09 회사채(AA-이상)액티브,468820,3,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +키움 미국달러선물 ETN B,Q760018,4,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +키움 레버리지 반도체TOP10 ETN,Q760013,5,15065,2,400,2.73,5416,21,1500000,5416,2.73,9999.99,0.36,0.36,81093900,0.36,0.36,81093900 +키움 KPOP ETN,Q760006,6,13210,2,120,0.92,3101,17,1000000,3101,0.92,9999.99,0.31,0.31,40654340,0.31,0.31,40654340 +N2 코스피 200 TR ETN,Q550084,7,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +유안타제14호스팩,450940,8,2055,5,-10,-0.48,6440,82,4540000,6440,-0.48,7853.66,0.14,0.14,13234200,0.14,0.14,13234200 +SOL 200 Top10,411540,9,9205,2,55,0.60,4794,63,900000,4794,0.60,7609.52,0.53,0.53,44052740,0.53,0.53,44052740 +N2 레버리지 금 선물 ETN(H),Q550062,10,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 인버스 2X 은 선물 ETN,Q570062,11,5720,5,-335,-5.53,13644,208,1000000,13644,-5.53,6559.62,1.36,1.36,78092975,1.37,1.37,78092975 +한투 레버리지 S&P500 선물 ETN(H),Q570022,12,43580,2,1265,2.99,530,11,5000000,530,2.99,4818.18,0.01,0.01,23097890,0.01,0.01,23097890 +삼성 인버스 은 선물 ETN(H),Q530090,13,6140,5,-145,-2.31,1131,25,1000000,1131,-2.31,4524.00,0.11,0.11,6954740,0.11,0.11,6954740 +비츠로시스,054220,14,464,1,107,29.97,13733632,351338,59953081,13733632,29.97,3908.95,22.91,22.91,6139570403,22.07,22.07,6139570403 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,15,41680,2,2315,5.88,337,9,1000000,337,5.88,3744.44,0.03,0.03,14045755,0.03,0.03,14045755 +N2 레버리지 은 선물 ETN(H),Q550064,16,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +SOL 27-12 회사채(AA-이상)액티브,0092C0,17,50020,5,-5,-0.01,20088,554,2080000,20088,-0.01,3625.99,0.97,0.97,1005076810,0.97,0.97,1005076810 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +신한 인버스 2X Russell 2000 ETN,Q500057,19,4420,5,-405,-8.39,6992,239,1000000,6992,-8.39,2925.52,0.70,0.70,30907010,0.70,0.70,30907010 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19895,2,525,2.71,305,11,1000000,305,2.71,2772.73,0.03,0.03,6072505,0.03,0.03,6072505 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,21,20865,2,1365,7.00,3398,150,1000000,3398,7.00,2265.33,0.34,0.34,70975800,0.34,0.34,70975800 +KB 레버리지 은 선물 ETN(H),Q580026,22,28520,2,1200,4.39,501,24,500000,501,4.39,2087.50,0.10,0.10,14272605,0.10,0.10,14272605 +테크엘,064520,23,2065,5,-65,-3.05,60629,3625,22351062,60629,-3.05,1672.52,0.27,0.27,124354140,0.27,0.27,124354140 +하이젠알앤엠,160190,24,36250,2,7000,23.93,1063755,70978,30888000,1063755,23.93,1498.71,3.44,3.44,36768128250,3.28,3.28,36768128250 +KIWOOM Fn유전자혁신기술,460280,25,9825,2,185,1.92,4052,271,600000,4052,1.92,1495.20,0.68,0.68,39817760,0.68,0.68,39817760 +아세아,002030,26,352500,5,-2500,-0.70,12005,840,2084140,12005,-0.70,1429.17,0.58,0.58,4258634500,0.58,0.58,4258634500 +아스트,067390,27,515,5,-71,-12.12,8097116,587068,403157579,8097116,-12.12,1379.25,2.01,2.01,4259226627,2.05,2.05,4259226627 +SOL 25-09 회사채(AA-이상)액티브,462540,28,54680,2,5,0.01,80,6,2136000,80,0.01,1333.33,0.00,0.00,4374400,0.00,0.00,4374400 +케이엠제약,225430,29,645,2,11,1.74,547108,41696,27887050,547108,1.74,1312.14,1.96,1.96,368157262,2.05,2.05,368157262 +신한 레버리지 Russell 2000 ETN,Q500056,30,13765,2,915,7.12,3435,281,1000000,3435,7.12,1222.42,0.34,0.34,47351930,0.34,0.34,47351930 diff --git a/top30/20250825/top30-vir-20250825-100001.csv b/top30/20250825/top30-vir-20250825-100001.csv new file mode 100644 index 000000000000..078a798f837c --- /dev/null +++ b/top30/20250825/top30-vir-20250825-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 코스닥150 선물 ETN,Q520039,1,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,2,9680,2,115,1.20,4134,4,2000000,4134,1.20,9999.99,0.21,0.21,40120155,0.21,0.21,40120155 +WON 25-09 회사채(AA-이상)액티브,468820,3,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +키움 미국달러선물 ETN B,Q760018,4,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +키움 레버리지 반도체TOP10 ETN,Q760013,5,15065,2,400,2.73,5416,21,1500000,5416,2.73,9999.99,0.36,0.36,81093900,0.36,0.36,81093900 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10515,2,115,1.11,200,1,5000000,200,1.11,9999.99,0.00,0.00,2103000,0.00,0.00,2103000 +키움 KPOP ETN,Q760006,7,13210,2,120,0.92,3141,17,1000000,3141,0.92,9999.99,0.31,0.31,41182740,0.31,0.31,41182740 +N2 코스피 200 TR ETN,Q550084,8,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +유안타제14호스팩,450940,9,2055,5,-10,-0.48,6440,82,4540000,6440,-0.48,7853.66,0.14,0.14,13234200,0.14,0.14,13234200 +SOL 200 Top10,411540,10,9205,2,55,0.60,4794,63,900000,4794,0.60,7609.52,0.53,0.53,44052740,0.53,0.53,44052740 +N2 레버리지 금 선물 ETN(H),Q550062,11,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 인버스 2X 은 선물 ETN,Q570062,12,5710,5,-345,-5.70,13654,208,1000000,13654,-5.70,6564.42,1.37,1.37,78150075,1.37,1.37,78150075 +한투 레버리지 S&P500 선물 ETN(H),Q570022,13,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +삼성 인버스 은 선물 ETN(H),Q530090,14,6140,5,-145,-2.31,1145,25,1000000,1145,-2.31,4580.00,0.11,0.11,7040700,0.11,0.11,7040700 +비츠로시스,054220,15,464,1,107,29.97,13813277,351338,59953081,13813277,29.97,3931.62,23.04,23.04,6176525683,22.20,22.20,6176525683 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,16,41680,2,2315,5.88,337,9,1000000,337,5.88,3744.44,0.03,0.03,14045755,0.03,0.03,14045755 +N2 레버리지 은 선물 ETN(H),Q550064,17,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +SOL 27-12 회사채(AA-이상)액티브,0092C0,18,50030,2,5,0.01,20289,554,2080000,20289,0.01,3662.27,0.98,0.98,1015130875,0.98,0.98,1015130875 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,19,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,20,20845,2,1345,6.90,4893,150,1000000,4893,6.90,3262.00,0.49,0.49,102168935,0.49,0.49,102168935 +신한 인버스 2X Russell 2000 ETN,Q500057,21,4420,5,-405,-8.39,6992,239,1000000,6992,-8.39,2925.52,0.70,0.70,30907010,0.70,0.70,30907010 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,22,19895,2,525,2.71,305,11,1000000,305,2.71,2772.73,0.03,0.03,6072505,0.03,0.03,6072505 +KB 레버리지 은 선물 ETN(H),Q580026,23,28605,2,1285,4.70,521,24,500000,521,4.70,2170.83,0.10,0.10,14844705,0.10,0.10,14844705 +HANARO 탄소효율그린뉴딜,375760,24,10465,2,70,0.67,3247,171,900000,3247,0.67,1898.83,0.36,0.36,33925605,0.36,0.36,33925605 +테크엘,064520,25,2065,5,-65,-3.05,60656,3625,22351062,60656,-3.05,1673.27,0.27,0.27,124409820,0.27,0.27,124409820 +하이젠알앤엠,160190,26,35600,2,6350,21.71,1162945,70978,30888000,1162945,21.71,1638.46,3.77,3.77,40348701775,3.67,3.67,40348701775 +KIWOOM Fn유전자혁신기술,460280,27,9830,2,190,1.97,4054,271,600000,4054,1.97,1495.94,0.68,0.68,39837420,0.68,0.68,39837420 +아스트,067390,28,522,5,-64,-10.92,8496259,587068,403157579,8496259,-10.92,1447.24,2.11,2.11,4466993123,2.12,2.12,4466993123 +아세아,002030,29,354000,5,-1000,-0.28,12023,840,2084140,12023,-0.28,1431.31,0.58,0.58,4264994000,0.58,0.58,4264994000 +딜리,131180,30,955,2,17,1.81,509600,37478,29350000,509600,1.81,1359.73,1.74,1.74,484151735,1.73,1.73,484151735 diff --git a/top30/20250825/top30-vir-20250825-101001.csv b/top30/20250825/top30-vir-20250825-101001.csv new file mode 100644 index 000000000000..9dd9528825b4 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 코스닥150 선물 ETN,Q520039,1,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,2,9680,2,115,1.20,4134,4,2000000,4134,1.20,9999.99,0.21,0.21,40120155,0.21,0.21,40120155 +WON 25-09 회사채(AA-이상)액티브,468820,3,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +키움 미국달러선물 ETN B,Q760018,4,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +키움 레버리지 반도체TOP10 ETN,Q760013,5,15095,2,430,2.93,5430,21,1500000,5430,2.93,9999.99,0.36,0.36,81305505,0.36,0.36,81305505 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10515,2,115,1.11,200,1,5000000,200,1.11,9999.99,0.00,0.00,2103000,0.00,0.00,2103000 +키움 KPOP ETN,Q760006,7,13210,2,120,0.92,3141,17,1000000,3141,0.92,9999.99,0.31,0.31,41182740,0.31,0.31,41182740 +N2 코스피 200 TR ETN,Q550084,8,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +유안타제14호스팩,450940,9,2055,5,-10,-0.48,6602,82,4540000,6602,-0.48,8051.22,0.15,0.15,13567110,0.15,0.15,13567110 +SOL 200 Top10,411540,10,9215,2,65,0.71,4795,63,900000,4795,0.71,7611.11,0.53,0.53,44061955,0.53,0.53,44061955 +한투 인버스 2X 은 선물 ETN,Q570062,11,5700,5,-355,-5.86,15654,208,1000000,15654,-5.86,7525.96,1.57,1.57,89550075,1.57,1.57,89550075 +N2 레버리지 금 선물 ETN(H),Q550062,12,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 은 선물 ETN,Q570057,13,16805,2,285,1.73,4041,71,1000000,4041,1.73,5691.55,0.40,0.40,67908805,0.40,0.40,67908805 +한투 레버리지 S&P500 선물 ETN(H),Q570022,14,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +삼성 인버스 은 선물 ETN(H),Q530090,15,6135,5,-150,-2.39,1148,25,1000000,1148,-2.39,4592.00,0.11,0.11,7059105,0.12,0.12,7059105 +비츠로시스,054220,16,464,1,107,29.97,13896146,351338,59953081,13896146,29.97,3955.21,23.18,23.18,6214976899,22.34,22.34,6214976899 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,17,41680,2,2315,5.88,337,9,1000000,337,5.88,3744.44,0.03,0.03,14045755,0.03,0.03,14045755 +SOL 27-12 회사채(AA-이상)액티브,0092C0,18,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,19,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,21,20845,2,1345,6.90,4893,150,1000000,4893,6.90,3262.00,0.49,0.49,102168935,0.49,0.49,102168935 +신한 인버스 2X Russell 2000 ETN,Q500057,22,4420,5,-405,-8.39,6992,239,1000000,6992,-8.39,2925.52,0.70,0.70,30907010,0.70,0.70,30907010 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,23,19870,2,500,2.58,312,11,1000000,312,2.58,2836.36,0.03,0.03,6211595,0.03,0.03,6211595 +KB 레버리지 은 선물 ETN(H),Q580026,24,28597,2,1277,4.67,556,24,500000,556,4.67,2316.67,0.11,0.11,15845600,0.11,0.11,15845600 +HANARO 탄소효율그린뉴딜,375760,25,10465,2,70,0.67,3248,171,900000,3248,0.67,1899.42,0.36,0.36,33936070,0.36,0.36,33936070 +하이젠알앤엠,160190,26,35950,2,6700,22.91,1244517,70978,30888000,1244517,22.91,1753.38,4.03,4.03,43248680475,3.89,3.89,43248680475 +테크엘,064520,27,2065,5,-65,-3.05,61264,3625,22351062,61264,-3.05,1690.04,0.27,0.27,125665340,0.27,0.27,125665340 +아스트,067390,28,527,5,-59,-10.07,9170988,587068,403157579,9170988,-10.07,1562.17,2.27,2.27,4820698730,2.27,2.27,4820698730 +KIWOOM Fn유전자혁신기술,460280,29,9830,2,190,1.97,4055,271,600000,4055,1.97,1496.31,0.68,0.68,39847250,0.68,0.68,39847250 +아세아,002030,30,353500,5,-1500,-0.42,12554,840,2084140,12554,-0.42,1494.52,0.60,0.60,4453407000,0.60,0.60,4453407000 diff --git a/top30/20250825/top30-vir-20250825-102001.csv b/top30/20250825/top30-vir-20250825-102001.csv new file mode 100644 index 000000000000..6d83196e49b9 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 코스닥150 선물 ETN,Q520039,1,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,2,9680,2,115,1.20,4134,4,2000000,4134,1.20,9999.99,0.21,0.21,40120155,0.21,0.21,40120155 +WON 25-09 회사채(AA-이상)액티브,468820,3,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +키움 미국달러선물 ETN B,Q760018,4,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,5,10025,2,15,0.15,318297,1125,3200000,318297,0.15,9999.99,9.95,9.95,3190990025,9.95,9.95,3190990025 +키움 레버리지 반도체TOP10 ETN,Q760013,6,15095,2,430,2.93,5430,21,1500000,5430,2.93,9999.99,0.36,0.36,81305505,0.36,0.36,81305505 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,7,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,8,13210,2,120,0.92,3141,17,1000000,3141,0.92,9999.99,0.31,0.31,41182740,0.31,0.31,41182740 +N2 코스피 200 TR ETN,Q550084,9,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +유안타제14호스팩,450940,10,2055,5,-10,-0.48,6602,82,4540000,6602,-0.48,8051.22,0.15,0.15,13567110,0.15,0.15,13567110 +한투 인버스 2X 은 선물 ETN,Q570062,11,5725,5,-330,-5.45,15879,208,1000000,15879,-5.45,7634.13,1.59,1.59,90838200,1.59,1.59,90838200 +SOL 200 Top10,411540,12,9190,2,40,0.44,4801,63,900000,4801,0.44,7620.64,0.53,0.53,44117145,0.53,0.53,44117145 +N2 레버리지 금 선물 ETN(H),Q550062,13,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 은 선물 ETN,Q570057,14,16815,2,295,1.79,4056,71,1000000,4056,1.79,5712.68,0.41,0.41,68160995,0.41,0.41,68160995 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +삼성 인버스 은 선물 ETN(H),Q530090,16,6135,5,-150,-2.39,1148,25,1000000,1148,-2.39,4592.00,0.11,0.11,7059105,0.12,0.12,7059105 +비츠로시스,054220,17,464,1,107,29.97,13966657,351338,59953081,13966657,29.97,3975.28,23.30,23.30,6247694003,22.46,22.46,6247694003 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,18,41680,2,2315,5.88,337,9,1000000,337,5.88,3744.44,0.03,0.03,14045755,0.03,0.03,14045755 +SOL 27-12 회사채(AA-이상)액티브,0092C0,19,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,20,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,21,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,22,20845,2,1345,6.90,4893,150,1000000,4893,6.90,3262.00,0.49,0.49,102168935,0.49,0.49,102168935 +신한 인버스 2X Russell 2000 ETN,Q500057,23,4420,5,-405,-8.39,6992,239,1000000,6992,-8.39,2925.52,0.70,0.70,30907010,0.70,0.70,30907010 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,19870,2,500,2.58,312,11,1000000,312,2.58,2836.36,0.03,0.03,6211595,0.03,0.03,6211595 +KB 레버리지 은 선물 ETN(H),Q580026,25,28597,2,1277,4.67,556,24,500000,556,4.67,2316.67,0.11,0.11,15845600,0.11,0.11,15845600 +하이젠알앤엠,160190,26,36750,2,7500,25.64,1463313,70978,30888000,1463313,25.64,2061.64,4.74,4.74,51283010250,4.52,4.52,51283010250 +HANARO 탄소효율그린뉴딜,375760,27,10455,2,60,0.58,3250,171,900000,3250,0.58,1900.58,0.36,0.36,33956975,0.36,0.36,33956975 +테크엘,064520,28,2065,5,-65,-3.05,62153,3625,22351062,62153,-3.05,1714.57,0.28,0.28,127501135,0.28,0.28,127501135 +아세아,002030,29,356500,2,1500,0.42,14065,840,2084140,14065,0.42,1674.40,0.67,0.67,4989831500,0.67,0.67,4989831500 +아스트,067390,30,528,5,-58,-9.90,9654524,587068,403157579,9654524,-9.90,1644.53,2.39,2.39,5075210414,2.38,2.38,5075210414 diff --git a/top30/20250825/top30-vir-20250825-103001.csv b/top30/20250825/top30-vir-20250825-103001.csv new file mode 100644 index 000000000000..0d78b0876b1e --- /dev/null +++ b/top30/20250825/top30-vir-20250825-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 코스닥150 선물 ETN,Q520039,1,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,2,9755,2,190,1.99,4135,4,2000000,4135,1.99,9999.99,0.21,0.21,40129910,0.21,0.21,40129910 +WON 25-09 회사채(AA-이상)액티브,468820,3,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +키움 미국달러선물 ETN B,Q760018,4,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,5,10035,2,25,0.25,318447,1125,3200000,318447,0.25,9999.99,9.95,9.95,3192495275,9.94,9.94,3192495275 +키움 레버리지 반도체TOP10 ETN,Q760013,6,15095,2,430,2.93,5430,21,1500000,5430,2.93,9999.99,0.36,0.36,81305505,0.36,0.36,81305505 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,7,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,8,13260,2,170,1.30,3142,17,1000000,3142,1.30,9999.99,0.31,0.31,41196000,0.31,0.31,41196000 +N2 코스피 200 TR ETN,Q550084,9,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +유안타제14호스팩,450940,10,2055,5,-10,-0.48,6602,82,4540000,6602,-0.48,8051.22,0.15,0.15,13567110,0.15,0.15,13567110 +한투 인버스 2X 은 선물 ETN,Q570062,11,5725,5,-330,-5.45,15879,208,1000000,15879,-5.45,7634.13,1.59,1.59,90838200,1.59,1.59,90838200 +SOL 200 Top10,411540,12,9190,2,40,0.44,4801,63,900000,4801,0.44,7620.64,0.53,0.53,44117145,0.53,0.53,44117145 +N2 레버리지 금 선물 ETN(H),Q550062,13,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 은 선물 ETN,Q570057,14,16820,2,300,1.82,4065,71,1000000,4065,1.82,5725.35,0.41,0.41,68312350,0.41,0.41,68312350 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +삼성 인버스 은 선물 ETN(H),Q530090,16,6135,5,-150,-2.39,1148,25,1000000,1148,-2.39,4592.00,0.11,0.11,7059105,0.12,0.12,7059105 +비츠로시스,054220,17,464,1,107,29.97,14094622,351338,59953081,14094622,29.97,4011.70,23.51,23.51,6307069763,22.67,22.67,6307069763 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,18,41680,2,2315,5.88,337,9,1000000,337,5.88,3744.44,0.03,0.03,14045755,0.03,0.03,14045755 +SOL 27-12 회사채(AA-이상)액티브,0092C0,19,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,20,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,21,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,22,20845,2,1345,6.90,4893,150,1000000,4893,6.90,3262.00,0.49,0.49,102168935,0.49,0.49,102168935 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,23,19875,2,505,2.61,347,11,1000000,347,2.61,3154.55,0.03,0.03,6907220,0.03,0.03,6907220 +신한 인버스 2X Russell 2000 ETN,Q500057,24,4420,5,-405,-8.39,6993,239,1000000,6993,-8.39,2925.94,0.70,0.70,30911430,0.70,0.70,30911430 +KB 레버리지 은 선물 ETN(H),Q580026,25,28597,2,1277,4.67,556,24,500000,556,4.67,2316.67,0.11,0.11,15845600,0.11,0.11,15845600 +하이젠알앤엠,160190,26,36200,2,6950,23.76,1565980,70978,30888000,1565980,23.76,2206.29,5.07,5.07,55009704100,4.92,4.92,55009704100 +HANARO 탄소효율그린뉴딜,375760,27,10465,2,70,0.67,3301,171,900000,3301,0.67,1930.41,0.37,0.37,34489190,0.37,0.37,34489190 +KIWOOM 글로벌퓨처모빌리티,394350,28,13270,2,395,3.07,46360,2452,1200000,46360,3.07,1890.70,3.86,3.86,614576370,3.86,3.86,614576370 +테크엘,064520,29,2070,5,-60,-2.82,62154,3625,22351062,62154,-2.82,1714.59,0.28,0.28,127503205,0.28,0.28,127503205 +아스트,067390,30,527,5,-59,-10.07,10034264,587068,403157579,10034264,-10.07,1709.22,2.49,2.49,5275611518,2.48,2.48,5275611518 diff --git a/top30/20250825/top30-vir-20250825-104000.csv b/top30/20250825/top30-vir-20250825-104000.csv new file mode 100644 index 000000000000..3b078bcf005f --- /dev/null +++ b/top30/20250825/top30-vir-20250825-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11495,2,225,2.00,8000,1,2000000,8000,2.00,9999.99,0.40,0.40,91960000,0.40,0.40,91960000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,3,9755,2,190,1.99,4135,4,2000000,4135,1.99,9999.99,0.21,0.21,40129910,0.21,0.21,40129910 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,41500,2,2135,5.42,3069,9,1000000,3069,5.42,9999.99,0.31,0.31,127261980,0.31,0.31,127261980 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10055,2,45,0.45,318450,1125,3200000,318450,0.45,9999.99,9.95,9.95,3192525440,9.92,9.92,3192525440 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15095,2,430,2.93,5430,21,1500000,5430,2.93,9999.99,0.36,0.36,81305505,0.36,0.36,81305505 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,9,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,10,13260,2,170,1.30,3142,17,1000000,3142,1.30,9999.99,0.31,0.31,41196000,0.31,0.31,41196000 +KB 레버리지 은 선물 ETN(H),Q580026,11,28555,2,1235,4.52,3807,24,500000,3807,4.52,9999.99,0.76,0.76,108792125,0.76,0.76,108792125 +N2 코스피 200 TR ETN,Q550084,12,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +유안타제14호스팩,450940,13,2055,5,-10,-0.48,6602,82,4540000,6602,-0.48,8051.22,0.15,0.15,13567110,0.15,0.15,13567110 +한투 인버스 2X 은 선물 ETN,Q570062,14,5700,5,-355,-5.86,15895,208,1000000,15895,-5.86,7641.83,1.59,1.59,90929775,1.60,1.60,90929775 +SOL 200 Top10,411540,15,9185,2,35,0.38,4807,63,900000,4807,0.38,7630.16,0.53,0.53,44172255,0.53,0.53,44172255 +N2 레버리지 금 선물 ETN(H),Q550062,16,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 은 선물 ETN,Q570057,17,16815,2,295,1.79,4070,71,1000000,4070,1.79,5732.39,0.41,0.41,68396445,0.41,0.41,68396445 +신한 인버스 2X Russell 2000 ETN,Q500057,18,4435,5,-390,-8.08,12023,239,1000000,12023,-8.08,5030.54,1.20,1.20,53194480,1.20,1.20,53194480 +한투 레버리지 S&P500 선물 ETN(H),Q570022,19,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +삼성 인버스 은 선물 ETN(H),Q530090,20,6145,5,-140,-2.23,1149,25,1000000,1149,-2.23,4596.00,0.11,0.11,7065250,0.11,0.11,7065250 +비츠로시스,054220,21,464,1,107,29.97,14104885,351338,59953081,14104885,29.97,4014.62,23.53,23.53,6311831795,22.69,22.69,6311831795 +SOL 27-12 회사채(AA-이상)액티브,0092C0,22,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,23,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,19890,2,520,2.68,380,11,1000000,380,2.68,3454.55,0.04,0.04,7563490,0.04,0.04,7563490 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,25,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +KIWOOM 글로벌퓨처모빌리티,394350,26,13275,2,400,3.11,80926,2452,1200000,80926,3.11,3300.41,6.74,6.74,1073502850,6.74,6.74,1073502850 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,20860,2,1360,6.97,4894,150,1000000,4894,6.97,3262.67,0.49,0.49,102189795,0.49,0.49,102189795 +하이젠알앤엠,160190,28,36200,2,6950,23.76,1613831,70978,30888000,1613831,23.76,2273.71,5.22,5.22,56742466400,5.07,5.07,56742466400 +HANARO 탄소효율그린뉴딜,375760,29,10455,2,60,0.58,3305,171,900000,3305,0.58,1932.75,0.37,0.37,34531040,0.37,0.37,34531040 +테크엘,064520,30,2070,5,-60,-2.82,66528,3625,22351062,66528,-2.82,1835.26,0.30,0.30,136508790,0.30,0.30,136508790 diff --git a/top30/20250825/top30-vir-20250825-105001.csv b/top30/20250825/top30-vir-20250825-105001.csv new file mode 100644 index 000000000000..82b6e3a03f00 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11505,2,235,2.09,16000,1,2000000,16000,2.09,9999.99,0.80,0.80,183940000,0.80,0.80,183940000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,3,9755,2,190,1.99,4135,4,2000000,4135,1.99,9999.99,0.21,0.21,40129910,0.21,0.21,40129910 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,41180,2,1815,4.61,3403,9,1000000,3403,4.61,9999.99,0.34,0.34,141016100,0.34,0.34,141016100 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10045,2,35,0.35,318451,1125,3200000,318451,0.35,9999.99,9.95,9.95,3192535485,9.93,9.93,3192535485 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15095,2,430,2.93,5430,21,1500000,5430,2.93,9999.99,0.36,0.36,81305505,0.36,0.36,81305505 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,9,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,10,13260,2,170,1.30,3142,17,1000000,3142,1.30,9999.99,0.31,0.31,41196000,0.31,0.31,41196000 +KB 레버리지 은 선물 ETN(H),Q580026,11,28555,2,1235,4.52,3807,24,500000,3807,4.52,9999.99,0.76,0.76,108792125,0.76,0.76,108792125 +N2 코스피 200 TR ETN,Q550084,12,13115,2,120,0.92,3051,33,2000000,3051,0.92,9245.45,0.15,0.15,40013825,0.15,0.15,40013825 +유안타제14호스팩,450940,13,2055,5,-10,-0.48,6602,82,4540000,6602,-0.48,8051.22,0.15,0.15,13567110,0.15,0.15,13567110 +한투 인버스 2X 은 선물 ETN,Q570062,14,5735,5,-320,-5.28,15896,208,1000000,15896,-5.28,7642.31,1.59,1.59,90935510,1.59,1.59,90935510 +SOL 200 Top10,411540,15,9185,2,35,0.38,4807,63,900000,4807,0.38,7630.16,0.53,0.53,44172255,0.53,0.53,44172255 +N2 레버리지 금 선물 ETN(H),Q550062,16,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 은 선물 ETN,Q570057,17,16815,2,295,1.79,4070,71,1000000,4070,1.79,5732.39,0.41,0.41,68396445,0.41,0.41,68396445 +신한 인버스 2X Russell 2000 ETN,Q500057,18,4435,5,-390,-8.08,12023,239,1000000,12023,-8.08,5030.54,1.20,1.20,53194480,1.20,1.20,53194480 +한투 레버리지 S&P500 선물 ETN(H),Q570022,19,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +삼성 인버스 은 선물 ETN(H),Q530090,20,6145,5,-140,-2.23,1149,25,1000000,1149,-2.23,4596.00,0.11,0.11,7065250,0.11,0.11,7065250 +비츠로시스,054220,21,464,1,107,29.97,14138984,351338,59953081,14138984,29.97,4024.33,23.58,23.58,6327653731,22.75,22.75,6327653731 +SOL 27-12 회사채(AA-이상)액티브,0092C0,22,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,23,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +KIWOOM 글로벌퓨처모빌리티,394350,24,13285,2,410,3.18,89657,2452,1200000,89657,3.18,3656.48,7.47,7.47,1189494025,7.46,7.46,1189494025 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,26,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,20860,2,1360,6.97,4894,150,1000000,4894,6.97,3262.67,0.49,0.49,102189795,0.49,0.49,102189795 +하이젠알앤엠,160190,28,36300,2,7050,24.10,1652484,70978,30888000,1652484,24.10,2328.16,5.35,5.35,58146428350,5.19,5.19,58146428350 +HANARO 탄소효율그린뉴딜,375760,29,10455,2,60,0.58,3306,171,900000,3306,0.58,1933.33,0.37,0.37,34541495,0.37,0.37,34541495 +테크엘,064520,30,2070,5,-60,-2.82,68652,3625,22351062,68652,-2.82,1893.85,0.31,0.31,140865690,0.30,0.30,140865690 diff --git a/top30/20250825/top30-vir-20250825-110001.csv b/top30/20250825/top30-vir-20250825-110001.csv new file mode 100644 index 000000000000..2cc32dc05b4b --- /dev/null +++ b/top30/20250825/top30-vir-20250825-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11505,2,235,2.09,16000,1,2000000,16000,2.09,9999.99,0.80,0.80,183940000,0.80,0.80,183940000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,3,9755,2,190,1.99,4135,4,2000000,4135,1.99,9999.99,0.21,0.21,40129910,0.21,0.21,40129910 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,41180,2,1815,4.61,3403,9,1000000,3403,4.61,9999.99,0.34,0.34,141016100,0.34,0.34,141016100 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10055,2,45,0.45,318454,1125,3200000,318454,0.45,9999.99,9.95,9.95,3192565650,9.92,9.92,3192565650 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15095,2,430,2.93,5430,21,1500000,5430,2.93,9999.99,0.36,0.36,81305505,0.36,0.36,81305505 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,9,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,10,13260,2,170,1.30,3142,17,1000000,3142,1.30,9999.99,0.31,0.31,41196000,0.31,0.31,41196000 +KB 레버리지 은 선물 ETN(H),Q580026,11,28555,2,1235,4.52,3807,24,500000,3807,4.52,9999.99,0.76,0.76,108792125,0.76,0.76,108792125 +N2 코스피 200 TR ETN,Q550084,12,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +유안타제14호스팩,450940,13,2055,5,-10,-0.48,6602,82,4540000,6602,-0.48,8051.22,0.15,0.15,13567110,0.15,0.15,13567110 +한투 인버스 2X 은 선물 ETN,Q570062,14,5735,5,-320,-5.28,15896,208,1000000,15896,-5.28,7642.31,1.59,1.59,90935510,1.59,1.59,90935510 +SOL 200 Top10,411540,15,9185,2,35,0.38,4807,63,900000,4807,0.38,7630.16,0.53,0.53,44172255,0.53,0.53,44172255 +N2 레버리지 금 선물 ETN(H),Q550062,16,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 은 선물 ETN,Q570057,17,16800,2,280,1.69,4083,71,1000000,4083,1.69,5750.70,0.41,0.41,68614785,0.41,0.41,68614785 +신한 인버스 2X Russell 2000 ETN,Q500057,18,4435,5,-390,-8.08,12023,239,1000000,12023,-8.08,5030.54,1.20,1.20,53194480,1.20,1.20,53194480 +한투 레버리지 S&P500 선물 ETN(H),Q570022,19,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +삼성 인버스 은 선물 ETN(H),Q530090,20,6145,5,-140,-2.23,1149,25,1000000,1149,-2.23,4596.00,0.11,0.11,7065250,0.11,0.11,7065250 +비츠로시스,054220,21,464,1,107,29.97,14150408,351338,59953081,14150408,29.97,4027.58,23.60,23.60,6332954467,22.77,22.77,6332954467 +SOL 27-12 회사채(AA-이상)액티브,0092C0,22,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,23,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +KIWOOM 글로벌퓨처모빌리티,394350,24,13290,2,415,3.22,89668,2452,1200000,89668,3.22,3656.93,7.47,7.47,1189640215,7.46,7.46,1189640215 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,26,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,20860,2,1360,6.97,4894,150,1000000,4894,6.97,3262.67,0.49,0.49,102189795,0.49,0.49,102189795 +하이젠알앤엠,160190,28,36050,2,6800,23.25,1679134,70978,30888000,1679134,23.25,2365.71,5.44,5.44,59108333925,5.31,5.31,59108333925 +코닉오토메이션,391710,29,1550,2,63,4.24,486480,22328,42065086,486480,4.24,2178.79,1.16,1.16,757029746,1.16,1.16,757029746 +이랜시스,264850,30,4795,2,430,9.85,955909,49022,30294612,955909,9.85,1949.96,3.16,3.16,4589821681,3.16,3.16,4589821681 diff --git a/top30/20250825/top30-vir-20250825-111001.csv b/top30/20250825/top30-vir-20250825-111001.csv new file mode 100644 index 000000000000..4a61d87a961e --- /dev/null +++ b/top30/20250825/top30-vir-20250825-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11505,2,235,2.09,16000,1,2000000,16000,2.09,9999.99,0.80,0.80,183940000,0.80,0.80,183940000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,3,9755,2,190,1.99,4135,4,2000000,4135,1.99,9999.99,0.21,0.21,40129910,0.21,0.21,40129910 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,41765,2,2400,6.10,3423,9,1000000,3423,6.10,9999.99,0.34,0.34,141851070,0.34,0.34,141851070 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10055,2,45,0.45,318454,1125,3200000,318454,0.45,9999.99,9.95,9.95,3192565650,9.92,9.92,3192565650 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15095,2,430,2.93,5430,21,1500000,5430,2.93,9999.99,0.36,0.36,81305505,0.36,0.36,81305505 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,9,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +KB 레버리지 은 선물 ETN(H),Q580026,10,28390,2,1070,3.92,4507,24,500000,4507,3.92,9999.99,0.90,0.90,128665125,0.91,0.91,128665125 +키움 KPOP ETN,Q760006,11,13260,2,170,1.30,3142,17,1000000,3142,1.30,9999.99,0.31,0.31,41196000,0.31,0.31,41196000 +N2 코스피 200 TR ETN,Q550084,12,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +유안타제14호스팩,450940,13,2055,5,-10,-0.48,6602,82,4540000,6602,-0.48,8051.22,0.15,0.15,13567110,0.15,0.15,13567110 +한투 인버스 2X 은 선물 ETN,Q570062,14,5735,5,-320,-5.28,15896,208,1000000,15896,-5.28,7642.31,1.59,1.59,90935510,1.59,1.59,90935510 +SOL 200 Top10,411540,15,9185,2,35,0.38,4807,63,900000,4807,0.38,7630.16,0.53,0.53,44172255,0.53,0.53,44172255 +N2 레버리지 금 선물 ETN(H),Q550062,16,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 은 선물 ETN,Q570057,17,16805,2,285,1.73,4084,71,1000000,4084,1.73,5752.11,0.41,0.41,68631590,0.41,0.41,68631590 +신한 인버스 2X Russell 2000 ETN,Q500057,18,4435,5,-390,-8.08,12023,239,1000000,12023,-8.08,5030.54,1.20,1.20,53194480,1.20,1.20,53194480 +한투 레버리지 S&P500 선물 ETN(H),Q570022,19,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +삼성 인버스 은 선물 ETN(H),Q530090,20,6145,5,-140,-2.23,1149,25,1000000,1149,-2.23,4596.00,0.11,0.11,7065250,0.11,0.11,7065250 +비츠로시스,054220,21,464,1,107,29.97,14155426,351338,59953081,14155426,29.97,4029.01,23.61,23.61,6335282819,22.77,22.77,6335282819 +코닉오토메이션,391710,22,1722,2,235,15.80,895660,22328,42065086,895660,15.80,4011.38,2.13,2.13,1447911527,2.00,2.00,1447911527 +SOL 27-12 회사채(AA-이상)액티브,0092C0,23,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,24,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +KIWOOM 글로벌퓨처모빌리티,394350,25,13290,2,415,3.22,89668,2452,1200000,89668,3.22,3656.93,7.47,7.47,1189640215,7.46,7.46,1189640215 +와이투솔루션,011690,26,3515,2,510,16.97,2132109,58715,36574394,2132109,16.97,3631.29,5.83,5.83,7135412934,5.55,5.55,7135412934 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,28,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,29,20845,2,1345,6.90,4944,150,1000000,4944,6.90,3296.00,0.49,0.49,103232045,0.50,0.50,103232045 +하이젠알앤엠,160190,30,36200,2,6950,23.76,1700821,70978,30888000,1700821,23.76,2396.27,5.51,5.51,59895503375,5.36,5.36,59895503375 diff --git a/top30/20250825/top30-vir-20250825-112001.csv b/top30/20250825/top30-vir-20250825-112001.csv new file mode 100644 index 000000000000..6937090c34ea --- /dev/null +++ b/top30/20250825/top30-vir-20250825-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11505,2,235,2.09,16000,1,2000000,16000,2.09,9999.99,0.80,0.80,183940000,0.80,0.80,183940000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,3,9755,2,190,1.99,4135,4,2000000,4135,1.99,9999.99,0.21,0.21,40129910,0.21,0.21,40129910 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,41900,2,2535,6.44,3425,9,1000000,3425,6.44,9999.99,0.34,0.34,141934870,0.34,0.34,141934870 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10055,2,45,0.45,318454,1125,3200000,318454,0.45,9999.99,9.95,9.95,3192565650,9.92,9.92,3192565650 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15095,2,430,2.93,5430,21,1500000,5430,2.93,9999.99,0.36,0.36,81305505,0.36,0.36,81305505 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,9,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +KB 레버리지 은 선물 ETN(H),Q580026,10,28390,2,1070,3.92,4507,24,500000,4507,3.92,9999.99,0.90,0.90,128665125,0.91,0.91,128665125 +키움 KPOP ETN,Q760006,11,13260,2,170,1.30,3142,17,1000000,3142,1.30,9999.99,0.31,0.31,41196000,0.31,0.31,41196000 +코닉오토메이션,391710,12,1743,2,256,17.22,2391085,22328,42065086,2391085,17.22,9999.99,5.68,5.68,4072281750,5.55,5.55,4072281750 +N2 코스피 200 TR ETN,Q550084,13,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +유안타제14호스팩,450940,14,2055,5,-10,-0.48,6602,82,4540000,6602,-0.48,8051.22,0.15,0.15,13567110,0.15,0.15,13567110 +SOL 200 Top10,411540,15,9220,2,70,0.77,4817,63,900000,4817,0.77,7646.03,0.54,0.54,44264455,0.53,0.53,44264455 +한투 인버스 2X 은 선물 ETN,Q570062,16,5740,5,-315,-5.20,15897,208,1000000,15897,-5.20,7642.79,1.59,1.59,90941250,1.58,1.58,90941250 +N2 레버리지 금 선물 ETN(H),Q550062,17,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 은 선물 ETN,Q570057,18,16810,2,290,1.76,4089,71,1000000,4089,1.76,5759.15,0.41,0.41,68715640,0.41,0.41,68715640 +신한 인버스 2X Russell 2000 ETN,Q500057,19,4430,5,-395,-8.19,12063,239,1000000,12063,-8.19,5047.28,1.21,1.21,53371780,1.20,1.20,53371780 +한투 레버리지 S&P500 선물 ETN(H),Q570022,20,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +와이투솔루션,011690,21,3385,2,380,12.65,2720723,58715,36574394,2720723,12.65,4633.78,7.44,7.44,9171795367,7.41,7.41,9171795367 +삼성 인버스 은 선물 ETN(H),Q530090,22,6145,5,-140,-2.23,1149,25,1000000,1149,-2.23,4596.00,0.11,0.11,7065250,0.11,0.11,7065250 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101475,2,150,0.15,42,1,398000,42,0.15,4200.00,0.01,0.01,4262810,0.01,0.01,4262810 +비츠로시스,054220,24,464,1,107,29.97,14156290,351338,59953081,14156290,29.97,4029.25,23.61,23.61,6335683715,22.78,22.78,6335683715 +SOL 27-12 회사채(AA-이상)액티브,0092C0,25,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,26,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +KIWOOM 글로벌퓨처모빌리티,394350,27,13290,2,415,3.22,89678,2452,1200000,89678,3.22,3657.34,7.47,7.47,1189773115,7.46,7.46,1189773115 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,28,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,29,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,30,20845,2,1345,6.90,4944,150,1000000,4944,6.90,3296.00,0.49,0.49,103232045,0.50,0.50,103232045 diff --git a/top30/20250825/top30-vir-20250825-113000.csv b/top30/20250825/top30-vir-20250825-113000.csv new file mode 100644 index 000000000000..e3970d5ffab7 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11505,2,235,2.09,16000,1,2000000,16000,2.09,9999.99,0.80,0.80,183940000,0.80,0.80,183940000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,3,9755,2,190,1.99,4135,4,2000000,4135,1.99,9999.99,0.21,0.21,40129910,0.21,0.21,40129910 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,41900,2,2535,6.44,3425,9,1000000,3425,6.44,9999.99,0.34,0.34,141934870,0.34,0.34,141934870 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10055,2,45,0.45,318454,1125,3200000,318454,0.45,9999.99,9.95,9.95,3192565650,9.92,9.92,3192565650 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15095,2,430,2.93,5430,21,1500000,5430,2.93,9999.99,0.36,0.36,81305505,0.36,0.36,81305505 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,9,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +KB 레버리지 은 선물 ETN(H),Q580026,10,28390,2,1070,3.92,4507,24,500000,4507,3.92,9999.99,0.90,0.90,128665125,0.91,0.91,128665125 +키움 KPOP ETN,Q760006,11,13260,2,170,1.30,3142,17,1000000,3142,1.30,9999.99,0.31,0.31,41196000,0.31,0.31,41196000 +코닉오토메이션,391710,12,1755,2,268,18.02,3401334,22328,42065086,3401334,18.02,9999.99,8.09,8.09,5823167695,7.89,7.89,5823167695 +N2 코스피 200 TR ETN,Q550084,13,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +유안타제14호스팩,450940,14,2055,5,-10,-0.48,6602,82,4540000,6602,-0.48,8051.22,0.15,0.15,13567110,0.15,0.15,13567110 +한투 인버스 2X 은 선물 ETN,Q570062,15,5740,5,-315,-5.20,15937,208,1000000,15937,-5.20,7662.02,1.59,1.59,91170850,1.59,1.59,91170850 +SOL 200 Top10,411540,16,9220,2,70,0.77,4817,63,900000,4817,0.77,7646.03,0.54,0.54,44264455,0.53,0.53,44264455 +N2 레버리지 금 선물 ETN(H),Q550062,17,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 은 선물 ETN,Q570057,18,16810,2,290,1.76,4089,71,1000000,4089,1.76,5759.15,0.41,0.41,68715640,0.41,0.41,68715640 +신한 인버스 2X Russell 2000 ETN,Q500057,19,4435,5,-390,-8.08,13196,239,1000000,13196,-8.08,5521.34,1.32,1.32,58396470,1.32,1.32,58396470 +와이투솔루션,011690,20,3350,2,345,11.48,3108475,58715,36574394,3108475,11.48,5294.18,8.50,8.50,10487037339,8.56,8.56,10487037339 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +삼성 인버스 은 선물 ETN(H),Q530090,22,6145,5,-140,-2.23,1149,25,1000000,1149,-2.23,4596.00,0.11,0.11,7065250,0.11,0.11,7065250 +KCGI 테크미디어텔레콤액티브,407160,23,9725,2,95,0.99,4158,92,300000,4158,0.99,4519.57,1.39,1.39,40383655,1.38,1.38,40383655 +1Q 종합채권(AA-이상)액티브,0017Y0,24,101475,2,150,0.15,42,1,398000,42,0.15,4200.00,0.01,0.01,4262810,0.01,0.01,4262810 +비츠로시스,054220,25,464,1,107,29.97,14169296,351338,59953081,14169296,29.97,4032.95,23.63,23.63,6341718499,22.80,22.80,6341718499 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,27,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +KIWOOM 글로벌퓨처모빌리티,394350,28,13290,2,415,3.22,89678,2452,1200000,89678,3.22,3657.34,7.47,7.47,1189773115,7.46,7.46,1189773115 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,29,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,30,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 diff --git a/top30/20250825/top30-vir-20250825-114001.csv b/top30/20250825/top30-vir-20250825-114001.csv new file mode 100644 index 000000000000..d2e4aabdc513 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11505,2,235,2.09,16000,1,2000000,16000,2.09,9999.99,0.80,0.80,183940000,0.80,0.80,183940000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,3,9755,2,190,1.99,4135,4,2000000,4135,1.99,9999.99,0.21,0.21,40129910,0.21,0.21,40129910 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,41900,2,2535,6.44,3425,9,1000000,3425,6.44,9999.99,0.34,0.34,141934870,0.34,0.34,141934870 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10055,2,45,0.45,318454,1125,3200000,318454,0.45,9999.99,9.95,9.95,3192565650,9.92,9.92,3192565650 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15160,2,495,3.38,5431,21,1500000,5431,3.38,9999.99,0.36,0.36,81320665,0.36,0.36,81320665 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,9,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +KB 레버리지 은 선물 ETN(H),Q580026,10,28390,2,1070,3.92,4507,24,500000,4507,3.92,9999.99,0.90,0.90,128665125,0.91,0.91,128665125 +키움 KPOP ETN,Q760006,11,13260,2,170,1.30,3142,17,1000000,3142,1.30,9999.99,0.31,0.31,41196000,0.31,0.31,41196000 +코닉오토메이션,391710,12,1707,2,220,14.79,3794943,22328,42065086,3794943,14.79,9999.99,9.02,9.02,6505399059,9.06,9.06,6505399059 +N2 코스피 200 TR ETN,Q550084,13,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +유안타제14호스팩,450940,14,2055,5,-10,-0.48,6602,82,4540000,6602,-0.48,8051.22,0.15,0.15,13567110,0.15,0.15,13567110 +한투 인버스 2X 은 선물 ETN,Q570062,15,5740,5,-315,-5.20,15941,208,1000000,15941,-5.20,7663.94,1.59,1.59,91193795,1.59,1.59,91193795 +SOL 200 Top10,411540,16,9225,2,75,0.82,4818,63,900000,4818,0.82,7647.62,0.54,0.54,44273680,0.53,0.53,44273680 +삼성 인버스 은 선물 ETN(H),Q530090,17,6150,5,-135,-2.15,1881,25,1000000,1881,-2.15,7524.00,0.19,0.19,11567050,0.19,0.19,11567050 +N2 레버리지 금 선물 ETN(H),Q550062,18,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +와이투솔루션,011690,19,3355,2,350,11.65,3403573,58715,36574394,3403573,11.65,5796.77,9.31,9.31,11482949734,9.36,9.36,11482949734 +한투 은 선물 ETN,Q570057,20,16810,2,290,1.76,4089,71,1000000,4089,1.76,5759.15,0.41,0.41,68715640,0.41,0.41,68715640 +신한 인버스 2X Russell 2000 ETN,Q500057,21,4435,5,-390,-8.08,13196,239,1000000,13196,-8.08,5521.34,1.32,1.32,58396470,1.32,1.32,58396470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +KCGI 테크미디어텔레콤액티브,407160,23,9725,2,95,0.99,4158,92,300000,4158,0.99,4519.57,1.39,1.39,40383655,1.38,1.38,40383655 +1Q 종합채권(AA-이상)액티브,0017Y0,24,101475,2,150,0.15,42,1,398000,42,0.15,4200.00,0.01,0.01,4262810,0.01,0.01,4262810 +비츠로시스,054220,25,464,1,107,29.97,14174072,351338,59953081,14174072,29.97,4034.31,23.64,23.64,6343934563,22.80,22.80,6343934563 +KIWOOM 글로벌퓨처모빌리티,394350,26,13285,2,410,3.18,96035,2452,1200000,96035,3.18,3916.60,8.00,8.00,1274225900,7.99,7.99,1274225900 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,28,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,29,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,30,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 diff --git a/top30/20250825/top30-vir-20250825-115000.csv b/top30/20250825/top30-vir-20250825-115000.csv new file mode 100644 index 000000000000..5bbdae045777 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11505,2,235,2.09,16000,1,2000000,16000,2.09,9999.99,0.80,0.80,183940000,0.80,0.80,183940000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9705,2,230,2.43,8254,2,2000000,8254,2.43,9999.99,0.41,0.41,80104265,0.41,0.41,80104265 +키움 코스닥 150 TR ETN,Q760008,3,9755,2,190,1.99,4135,4,2000000,4135,1.99,9999.99,0.21,0.21,40129910,0.21,0.21,40129910 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,41900,2,2535,6.44,3425,9,1000000,3425,6.44,9999.99,0.34,0.34,141934870,0.34,0.34,141934870 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10040,2,30,0.30,326430,1125,3200000,326430,0.30,9999.99,10.20,10.20,3272644690,10.19,10.19,3272644690 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15160,2,495,3.38,5431,21,1500000,5431,3.38,9999.99,0.36,0.36,81320665,0.36,0.36,81320665 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,9,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +KB 레버리지 은 선물 ETN(H),Q580026,10,28390,2,1070,3.92,4544,24,500000,4544,3.92,9999.99,0.91,0.91,129715655,0.91,0.91,129715655 +코닉오토메이션,391710,11,1698,2,211,14.19,4149733,22328,42065086,4149733,14.19,9999.99,9.87,9.87,7109890980,9.95,9.95,7109890980 +키움 KPOP ETN,Q760006,12,13260,2,170,1.30,3142,17,1000000,3142,1.30,9999.99,0.31,0.31,41196000,0.31,0.31,41196000 +N2 코스피 200 TR ETN,Q550084,13,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +유안타제14호스팩,450940,14,2055,5,-10,-0.48,6702,82,4540000,6702,-0.48,8173.17,0.15,0.15,13772610,0.15,0.15,13772610 +한투 인버스 2X 은 선물 ETN,Q570062,15,5740,5,-315,-5.20,15941,208,1000000,15941,-5.20,7663.94,1.59,1.59,91193795,1.59,1.59,91193795 +SOL 200 Top10,411540,16,9225,2,75,0.82,4818,63,900000,4818,0.82,7647.62,0.54,0.54,44273680,0.53,0.53,44273680 +삼성 인버스 은 선물 ETN(H),Q530090,17,6150,5,-135,-2.15,1881,25,1000000,1881,-2.15,7524.00,0.19,0.19,11567050,0.19,0.19,11567050 +N2 레버리지 금 선물 ETN(H),Q550062,18,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +와이투솔루션,011690,19,3280,2,275,9.15,3860501,58715,36574394,3860501,9.15,6574.98,10.56,10.56,12995136249,10.83,10.83,12995136249 +한투 은 선물 ETN,Q570057,20,16810,2,290,1.76,4089,71,1000000,4089,1.76,5759.15,0.41,0.41,68715640,0.41,0.41,68715640 +신한 인버스 2X Russell 2000 ETN,Q500057,21,4435,5,-390,-8.08,13196,239,1000000,13196,-8.08,5521.34,1.32,1.32,58396470,1.32,1.32,58396470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,43525,2,1210,2.86,532,11,5000000,532,2.86,4836.36,0.01,0.01,23184940,0.01,0.01,23184940 +KCGI 테크미디어텔레콤액티브,407160,23,9725,2,95,0.99,4158,92,300000,4158,0.99,4519.57,1.39,1.39,40383655,1.38,1.38,40383655 +1Q 종합채권(AA-이상)액티브,0017Y0,24,101475,2,150,0.15,42,1,398000,42,0.15,4200.00,0.01,0.01,4262810,0.01,0.01,4262810 +KIWOOM 글로벌퓨처모빌리티,394350,25,13290,2,415,3.22,102035,2452,1200000,102035,3.22,4161.30,8.50,8.50,1353965900,8.49,8.49,1353965900 +비츠로시스,054220,26,464,1,107,29.97,14331513,351338,59953081,14331513,29.97,4079.12,23.90,23.90,6416987187,23.07,23.07,6416987187 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,28,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,29,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,30,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 diff --git a/top30/20250825/top30-vir-20250825-120001.csv b/top30/20250825/top30-vir-20250825-120001.csv new file mode 100644 index 000000000000..018ceec907a4 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11595,2,325,2.88,16001,1,2000000,16001,2.88,9999.99,0.80,0.80,183951595,0.79,0.79,183951595 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9755,2,190,1.99,4135,4,2000000,4135,1.99,9999.99,0.21,0.21,40129910,0.21,0.21,40129910 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,42350,2,2985,7.58,3533,9,1000000,3533,7.58,9999.99,0.35,0.35,146499000,0.35,0.35,146499000 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10035,2,25,0.25,326433,1125,3200000,326433,0.25,9999.99,10.20,10.20,3272674795,10.19,10.19,3272674795 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15160,2,495,3.38,5431,21,1500000,5431,3.38,9999.99,0.36,0.36,81320665,0.36,0.36,81320665 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,9,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +코닉오토메이션,391710,10,1713,2,226,15.20,4421236,22328,42065086,4421236,15.20,9999.99,10.51,10.51,7572175496,10.51,10.51,7572175496 +KB 레버리지 은 선물 ETN(H),Q580026,11,28390,2,1070,3.92,4544,24,500000,4544,3.92,9999.99,0.91,0.91,129715655,0.91,0.91,129715655 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +N2 코스피 200 TR ETN,Q550084,13,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +유안타제14호스팩,450940,14,2055,5,-10,-0.48,6702,82,4540000,6702,-0.48,8173.17,0.15,0.15,13772610,0.15,0.15,13772610 +한투 인버스 2X 은 선물 ETN,Q570062,15,5750,5,-305,-5.04,15968,208,1000000,15968,-5.04,7676.92,1.60,1.60,91349045,1.59,1.59,91349045 +SOL 200 Top10,411540,16,9225,2,75,0.82,4818,63,900000,4818,0.82,7647.62,0.54,0.54,44273680,0.53,0.53,44273680 +삼성 인버스 은 선물 ETN(H),Q530090,17,6145,5,-140,-2.23,1892,25,1000000,1892,-2.23,7568.00,0.19,0.19,11634645,0.19,0.19,11634645 +N2 레버리지 금 선물 ETN(H),Q550062,18,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 레버리지 S&P500 선물 ETN(H),Q570022,19,43500,2,1185,2.80,794,11,5000000,794,2.80,7218.18,0.02,0.02,34581940,0.02,0.02,34581940 +와이투솔루션,011690,20,3250,2,245,8.15,4139134,58715,36574394,4139134,8.15,7049.53,11.32,11.32,13900375743,11.69,11.69,13900375743 +1Q 종합채권(AA-이상)액티브,0017Y0,21,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,22,16810,2,290,1.76,4089,71,1000000,4089,1.76,5759.15,0.41,0.41,68715640,0.41,0.41,68715640 +신한 인버스 2X Russell 2000 ETN,Q500057,23,4435,5,-390,-8.08,13196,239,1000000,13196,-8.08,5521.34,1.32,1.32,58396470,1.32,1.32,58396470 +KCGI 테크미디어텔레콤액티브,407160,24,9725,2,95,0.99,4218,92,300000,4218,0.99,4584.78,1.41,1.41,40967155,1.40,1.40,40967155 +KIWOOM 글로벌퓨처모빌리티,394350,25,13290,2,415,3.22,102035,2452,1200000,102035,3.22,4161.30,8.50,8.50,1353965900,8.49,8.49,1353965900 +비츠로시스,054220,26,464,1,107,29.97,14346315,351338,59953081,14346315,29.97,4083.34,23.93,23.93,6423855315,23.09,23.09,6423855315 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,28,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,29,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,30,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 diff --git a/top30/20250825/top30-vir-20250825-121000.csv b/top30/20250825/top30-vir-20250825-121000.csv new file mode 100644 index 000000000000..7c4082ed83e1 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11595,2,325,2.88,16001,1,2000000,16001,2.88,9999.99,0.80,0.80,183951595,0.79,0.79,183951595 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,42400,2,3035,7.71,3534,9,1000000,3534,7.71,9999.99,0.35,0.35,146541400,0.35,0.35,146541400 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10035,2,25,0.25,326450,1125,3200000,326450,0.25,9999.99,10.20,10.20,3272845390,10.19,10.19,3272845390 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15160,2,495,3.38,5431,21,1500000,5431,3.38,9999.99,0.36,0.36,81320665,0.36,0.36,81320665 +코닉오토메이션,391710,9,1696,2,209,14.06,4522143,22328,42065086,4522143,14.06,9999.99,10.75,10.75,7743953544,10.85,10.85,7743953544 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,10,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +KB 레버리지 은 선물 ETN(H),Q580026,11,28390,2,1070,3.92,4544,24,500000,4544,3.92,9999.99,0.91,0.91,129715655,0.91,0.91,129715655 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +N2 코스피 200 TR ETN,Q550084,13,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +유안타제14호스팩,450940,14,2055,5,-10,-0.48,6702,82,4540000,6702,-0.48,8173.17,0.15,0.15,13772610,0.15,0.15,13772610 +한투 인버스 2X 은 선물 ETN,Q570062,15,5735,5,-320,-5.28,15972,208,1000000,15972,-5.28,7678.85,1.60,1.60,91371994,1.59,1.59,91371994 +SOL 200 Top10,411540,16,9225,2,75,0.82,4818,63,900000,4818,0.82,7647.62,0.54,0.54,44273680,0.53,0.53,44273680 +삼성 인버스 은 선물 ETN(H),Q530090,17,6145,5,-140,-2.23,1892,25,1000000,1892,-2.23,7568.00,0.19,0.19,11634645,0.19,0.19,11634645 +N2 레버리지 금 선물 ETN(H),Q550062,18,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +와이투솔루션,011690,19,3235,2,230,7.65,4303456,58715,36574394,4303456,7.65,7329.40,11.77,11.77,14431882939,12.20,12.20,14431882939 +한투 레버리지 S&P500 선물 ETN(H),Q570022,20,43485,2,1170,2.76,805,11,5000000,805,2.76,7318.18,0.02,0.02,35060275,0.02,0.02,35060275 +1Q 종합채권(AA-이상)액티브,0017Y0,21,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,22,16800,2,280,1.69,4090,71,1000000,4090,1.69,5760.56,0.41,0.41,68732440,0.41,0.41,68732440 +신한 인버스 2X Russell 2000 ETN,Q500057,23,4435,5,-390,-8.08,13196,239,1000000,13196,-8.08,5521.34,1.32,1.32,58396470,1.32,1.32,58396470 +KCGI 테크미디어텔레콤액티브,407160,24,9725,2,95,0.99,4218,92,300000,4218,0.99,4584.78,1.41,1.41,40967155,1.40,1.40,40967155 +KIWOOM 글로벌퓨처모빌리티,394350,25,13290,2,415,3.22,102035,2452,1200000,102035,3.22,4161.30,8.50,8.50,1353965900,8.49,8.49,1353965900 +비츠로시스,054220,26,464,1,107,29.97,14398807,351338,59953081,14398807,29.97,4098.28,24.02,24.02,6448211603,23.18,23.18,6448211603 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,28,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,29,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,30,7320,5,-120,-1.61,8988,270,1000000,8988,-1.61,3328.89,0.90,0.90,65817270,0.90,0.90,65817270 diff --git a/top30/20250825/top30-vir-20250825-122001.csv b/top30/20250825/top30-vir-20250825-122001.csv new file mode 100644 index 000000000000..de20103f0c38 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11570,2,300,2.66,20001,1,2000000,20001,2.66,9999.99,1.00,1.00,230231595,0.99,0.99,230231595 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +WON 25-09 회사채(AA-이상)액티브,468820,4,55035,2,5,0.01,7201,18,1266000,7201,0.01,9999.99,0.57,0.57,396343040,0.57,0.57,396343040 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,42260,2,2895,7.35,3582,9,1000000,3582,7.35,9999.99,0.36,0.36,148569880,0.35,0.35,148569880 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10035,2,25,0.25,326474,1125,3200000,326474,0.25,9999.99,10.20,10.20,3273086230,10.19,10.19,3273086230 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15160,2,495,3.38,5431,21,1500000,5431,3.38,9999.99,0.36,0.36,81320665,0.36,0.36,81320665 +코닉오토메이션,391710,9,1683,2,196,13.18,4838419,22328,42065086,4838419,13.18,9999.99,11.50,11.50,8286147008,11.70,11.70,8286147008 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,10,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +KB 레버리지 은 선물 ETN(H),Q580026,11,28390,2,1070,3.92,4544,24,500000,4544,3.92,9999.99,0.91,0.91,129715655,0.91,0.91,129715655 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +N2 레버리지 구리 선물 ETN(H),Q550069,13,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,14,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +유안타제14호스팩,450940,15,2055,5,-10,-0.48,6702,82,4540000,6702,-0.48,8173.17,0.15,0.15,13772610,0.15,0.15,13772610 +와이투솔루션,011690,16,3175,2,170,5.66,4569092,58715,36574394,4569092,5.66,7781.81,12.49,12.49,15283859984,13.16,13.16,15283859984 +한투 인버스 2X 은 선물 ETN,Q570062,17,5735,5,-320,-5.28,15972,208,1000000,15972,-5.28,7678.85,1.60,1.60,91371994,1.59,1.59,91371994 +SOL 200 Top10,411540,18,9225,2,75,0.82,4818,63,900000,4818,0.82,7647.62,0.54,0.54,44273680,0.53,0.53,44273680 +삼성 인버스 은 선물 ETN(H),Q530090,19,6145,5,-140,-2.23,1892,25,1000000,1892,-2.23,7568.00,0.19,0.19,11634645,0.19,0.19,11634645 +N2 레버리지 금 선물 ETN(H),Q550062,20,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,43485,2,1170,2.76,805,11,5000000,805,2.76,7318.18,0.02,0.02,35060275,0.02,0.02,35060275 +1Q 종합채권(AA-이상)액티브,0017Y0,22,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,23,16800,2,280,1.69,4090,71,1000000,4090,1.69,5760.56,0.41,0.41,68732440,0.41,0.41,68732440 +신한 인버스 2X Russell 2000 ETN,Q500057,24,4435,5,-390,-8.08,13196,239,1000000,13196,-8.08,5521.34,1.32,1.32,58396470,1.32,1.32,58396470 +비츠로시스,054220,25,446,2,89,24.93,18922606,351338,59953081,18922606,24.93,5385.87,31.56,31.56,8505615179,31.81,31.81,8505615179 +KCGI 테크미디어텔레콤액티브,407160,26,9725,2,95,0.99,4225,92,300000,4225,0.99,4592.39,1.41,1.41,41035230,1.41,1.41,41035230 +KIWOOM 글로벌퓨처모빌리티,394350,27,13290,2,415,3.22,102035,2452,1200000,102035,3.22,4161.30,8.50,8.50,1353965900,8.49,8.49,1353965900 +SOL 27-12 회사채(AA-이상)액티브,0092C0,28,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,29,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 diff --git a/top30/20250825/top30-vir-20250825-123001.csv b/top30/20250825/top30-vir-20250825-123001.csv new file mode 100644 index 000000000000..95756c56dd83 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11515,2,245,2.17,44001,1,2000000,44001,2.17,9999.99,2.20,2.20,507181590,2.20,2.20,507181590 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +WON 25-09 회사채(AA-이상)액티브,468820,4,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,42260,2,2895,7.35,3582,9,1000000,3582,7.35,9999.99,0.36,0.36,148569880,0.35,0.35,148569880 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10040,2,30,0.30,326496,1125,3200000,326496,0.30,9999.99,10.20,10.20,3273307050,10.19,10.19,3273307050 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15160,2,495,3.38,5431,21,1500000,5431,3.38,9999.99,0.36,0.36,81320665,0.36,0.36,81320665 +코닉오토메이션,391710,9,1682,2,195,13.11,4956031,22328,42065086,4956031,13.11,9999.99,11.78,11.78,8483769359,11.99,11.99,8483769359 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,10,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +KB 레버리지 은 선물 ETN(H),Q580026,11,28390,2,1070,3.92,4544,24,500000,4544,3.92,9999.99,0.91,0.91,129715655,0.91,0.91,129715655 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +N2 레버리지 구리 선물 ETN(H),Q550069,13,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,14,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +유안타제14호스팩,450940,15,2055,5,-10,-0.48,6702,82,4540000,6702,-0.48,8173.17,0.15,0.15,13772610,0.15,0.15,13772610 +와이투솔루션,011690,16,3145,2,140,4.66,4788043,58715,36574394,4788043,4.66,8154.72,13.09,13.09,15977609917,13.89,13.89,15977609917 +한투 인버스 2X 은 선물 ETN,Q570062,17,5735,5,-320,-5.28,15972,208,1000000,15972,-5.28,7678.85,1.60,1.60,91371994,1.59,1.59,91371994 +SOL 200 Top10,411540,18,9225,2,75,0.82,4818,63,900000,4818,0.82,7647.62,0.54,0.54,44273680,0.53,0.53,44273680 +삼성 인버스 은 선물 ETN(H),Q530090,19,6145,5,-140,-2.23,1907,25,1000000,1907,-2.23,7628.00,0.19,0.19,11726825,0.19,0.19,11726825 +N2 레버리지 금 선물 ETN(H),Q550062,20,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,43445,2,1130,2.67,815,11,5000000,815,2.67,7409.09,0.02,0.02,35494725,0.02,0.02,35494725 +1Q 종합채권(AA-이상)액티브,0017Y0,22,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +비츠로시스,054220,23,441,2,84,23.53,20934082,351338,59953081,20934082,23.53,5958.39,34.92,34.92,9393135748,35.53,35.53,9393135748 +한투 은 선물 ETN,Q570057,24,16800,2,280,1.69,4090,71,1000000,4090,1.69,5760.56,0.41,0.41,68732440,0.41,0.41,68732440 +신한 인버스 2X Russell 2000 ETN,Q500057,25,4430,5,-395,-8.19,13407,239,1000000,13407,-8.19,5609.62,1.34,1.34,59332205,1.34,1.34,59332205 +KCGI 테크미디어텔레콤액티브,407160,26,9725,2,95,0.99,4225,92,300000,4225,0.99,4592.39,1.41,1.41,41035230,1.41,1.41,41035230 +KIWOOM 글로벌퓨처모빌리티,394350,27,13290,2,415,3.22,102035,2452,1200000,102035,3.22,4161.30,8.50,8.50,1353965900,8.49,8.49,1353965900 +SOL 27-12 회사채(AA-이상)액티브,0092C0,28,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,29,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 diff --git a/top30/20250825/top30-vir-20250825-124001.csv b/top30/20250825/top30-vir-20250825-124001.csv new file mode 100644 index 000000000000..978a850e75ff --- /dev/null +++ b/top30/20250825/top30-vir-20250825-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +WON 25-09 회사채(AA-이상)액티브,468820,4,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,42260,2,2895,7.35,3582,9,1000000,3582,7.35,9999.99,0.36,0.36,148569880,0.35,0.35,148569880 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10040,2,30,0.30,326496,1125,3200000,326496,0.30,9999.99,10.20,10.20,3273307050,10.19,10.19,3273307050 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15160,2,495,3.38,5431,21,1500000,5431,3.38,9999.99,0.36,0.36,81320665,0.36,0.36,81320665 +코닉오토메이션,391710,9,1676,2,189,12.71,5055671,22328,42065086,5055671,12.71,9999.99,12.02,12.02,8650370576,12.27,12.27,8650370576 +KB 레버리지 은 선물 ETN(H),Q580026,10,28410,2,1090,3.99,5224,24,500000,5224,3.99,9999.99,1.04,1.04,149034455,1.05,1.05,149034455 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,11,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +N2 레버리지 구리 선물 ETN(H),Q550069,13,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,14,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,15,3140,2,135,4.49,4851306,58715,36574394,4851306,4.49,8262.46,13.26,13.26,16176497172,14.09,14.09,16176497172 +유안타제14호스팩,450940,16,2055,5,-10,-0.48,6702,82,4540000,6702,-0.48,8173.17,0.15,0.15,13772610,0.15,0.15,13772610 +한투 인버스 2X 은 선물 ETN,Q570062,17,5735,5,-320,-5.28,15972,208,1000000,15972,-5.28,7678.85,1.60,1.60,91371994,1.59,1.59,91371994 +SOL 200 Top10,411540,18,9225,2,75,0.82,4818,63,900000,4818,0.82,7647.62,0.54,0.54,44273680,0.53,0.53,44273680 +삼성 인버스 은 선물 ETN(H),Q530090,19,6145,5,-140,-2.23,1907,25,1000000,1907,-2.23,7628.00,0.19,0.19,11726825,0.19,0.19,11726825 +N2 레버리지 금 선물 ETN(H),Q550062,20,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,43445,2,1130,2.67,815,11,5000000,815,2.67,7409.09,0.02,0.02,35494725,0.02,0.02,35494725 +비츠로시스,054220,22,446,2,89,24.93,21998061,351338,59953081,21998061,24.93,6261.22,36.69,36.69,9864728333,36.89,36.89,9864728333 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,24,16800,2,280,1.69,4090,71,1000000,4090,1.69,5760.56,0.41,0.41,68732440,0.41,0.41,68732440 +신한 인버스 2X Russell 2000 ETN,Q500057,25,4430,5,-395,-8.19,13407,239,1000000,13407,-8.19,5609.62,1.34,1.34,59332205,1.34,1.34,59332205 +KCGI 테크미디어텔레콤액티브,407160,26,9725,2,95,0.99,4225,92,300000,4225,0.99,4592.39,1.41,1.41,41035230,1.41,1.41,41035230 +KIWOOM 글로벌퓨처모빌리티,394350,27,13290,2,415,3.22,102079,2452,1200000,102079,3.22,4163.09,8.51,8.51,1354550420,8.49,8.49,1354550420 +SOL 27-12 회사채(AA-이상)액티브,0092C0,28,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,29,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 diff --git a/top30/20250825/top30-vir-20250825-125001.csv b/top30/20250825/top30-vir-20250825-125001.csv new file mode 100644 index 000000000000..af52f469f9b3 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +WON 25-09 회사채(AA-이상)액티브,468820,4,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,42260,2,2895,7.35,3582,9,1000000,3582,7.35,9999.99,0.36,0.36,148569880,0.35,0.35,148569880 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10040,2,30,0.30,326496,1125,3200000,326496,0.30,9999.99,10.20,10.20,3273307050,10.19,10.19,3273307050 +키움 레버리지 반도체TOP10 ETN,Q760013,8,15160,2,495,3.38,5433,21,1500000,5433,3.38,9999.99,0.36,0.36,81350985,0.36,0.36,81350985 +코닉오토메이션,391710,9,1693,2,206,13.85,5614549,22328,42065086,5614549,13.85,9999.99,13.35,13.35,9597698724,13.48,13.48,9597698724 +KB 레버리지 은 선물 ETN(H),Q580026,10,28410,2,1090,3.99,5224,24,500000,5224,3.99,9999.99,1.04,1.04,149034455,1.05,1.05,149034455 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,11,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +N2 레버리지 구리 선물 ETN(H),Q550069,13,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,14,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,15,3140,2,135,4.49,4926706,58715,36574394,4926706,4.49,8390.88,13.47,13.47,16412975727,14.29,14.29,16412975727 +유안타제14호스팩,450940,16,2055,5,-10,-0.48,6702,82,4540000,6702,-0.48,8173.17,0.15,0.15,13772610,0.15,0.15,13772610 +한투 인버스 2X 은 선물 ETN,Q570062,17,5725,5,-330,-5.45,15973,208,1000000,15973,-5.45,7679.33,1.60,1.60,91377719,1.60,1.60,91377719 +SOL 200 Top10,411540,18,9225,2,75,0.82,4818,63,900000,4818,0.82,7647.62,0.54,0.54,44273680,0.53,0.53,44273680 +삼성 인버스 은 선물 ETN(H),Q530090,19,6145,5,-140,-2.23,1907,25,1000000,1907,-2.23,7628.00,0.19,0.19,11726825,0.19,0.19,11726825 +N2 레버리지 금 선물 ETN(H),Q550062,20,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,43445,2,1130,2.67,815,11,5000000,815,2.67,7409.09,0.02,0.02,35494725,0.02,0.02,35494725 +비츠로시스,054220,22,450,2,93,26.05,23277510,351338,59953081,23277510,26.05,6625.39,38.83,38.83,10438869628,38.69,38.69,10438869628 +1Q 종합채권(AA-이상)액티브,0017Y0,23,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,24,16800,2,280,1.69,4097,71,1000000,4097,1.69,5770.42,0.41,0.41,68850040,0.41,0.41,68850040 +신한 인버스 2X Russell 2000 ETN,Q500057,25,4430,5,-395,-8.19,13429,239,1000000,13429,-8.19,5618.83,1.34,1.34,59429665,1.34,1.34,59429665 +KCGI 테크미디어텔레콤액티브,407160,26,9725,2,95,0.99,4228,92,300000,4228,0.99,4595.65,1.41,1.41,41064405,1.41,1.41,41064405 +KIWOOM 글로벌퓨처모빌리티,394350,27,13290,2,415,3.22,102103,2452,1200000,102103,3.22,4164.07,8.51,8.51,1354869260,8.50,8.50,1354869260 +SOL 27-12 회사채(AA-이상)액티브,0092C0,28,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,29,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,19895,2,525,2.71,389,11,1000000,389,2.71,3536.36,0.04,0.04,7742545,0.04,0.04,7742545 diff --git a/top30/20250825/top30-vir-20250825-130001.csv b/top30/20250825/top30-vir-20250825-130001.csv new file mode 100644 index 000000000000..2b176817f6ec --- /dev/null +++ b/top30/20250825/top30-vir-20250825-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +WON 25-09 회사채(AA-이상)액티브,468820,4,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,42260,2,2895,7.35,3582,9,1000000,3582,7.35,9999.99,0.36,0.36,148569880,0.35,0.35,148569880 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,7,10040,2,30,0.30,326496,1125,3200000,326496,0.30,9999.99,10.20,10.20,3273307050,10.19,10.19,3273307050 +코닉오토메이션,391710,8,1705,2,218,14.66,5871311,22328,42065086,5871311,14.66,9999.99,13.96,13.96,10034845460,13.99,13.99,10034845460 +키움 레버리지 반도체TOP10 ETN,Q760013,9,15160,2,495,3.38,5433,21,1500000,5433,3.38,9999.99,0.36,0.36,81350985,0.36,0.36,81350985 +KB 레버리지 은 선물 ETN(H),Q580026,10,28410,2,1090,3.99,5224,24,500000,5224,3.99,9999.99,1.04,1.04,149034455,1.05,1.05,149034455 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,11,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +N2 레버리지 구리 선물 ETN(H),Q550069,13,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,14,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,15,3155,2,150,4.99,4958071,58715,36574394,4958071,4.99,8444.30,13.56,13.56,16511622996,14.31,14.31,16511622996 +유안타제14호스팩,450940,16,2055,5,-10,-0.48,6702,82,4540000,6702,-0.48,8173.17,0.15,0.15,13772610,0.15,0.15,13772610 +한투 인버스 2X 은 선물 ETN,Q570062,17,5725,5,-330,-5.45,15975,208,1000000,15975,-5.45,7680.29,1.60,1.60,91389169,1.60,1.60,91389169 +SOL 200 Top10,411540,18,9225,2,75,0.82,4818,63,900000,4818,0.82,7647.62,0.54,0.54,44273680,0.53,0.53,44273680 +삼성 인버스 은 선물 ETN(H),Q530090,19,6150,5,-135,-2.15,1910,25,1000000,1910,-2.15,7640.00,0.19,0.19,11745275,0.19,0.19,11745275 +N2 레버리지 금 선물 ETN(H),Q550062,20,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,43445,2,1130,2.67,815,11,5000000,815,2.67,7409.09,0.02,0.02,35494725,0.02,0.02,35494725 +신한 인버스 2X 미국달러 선물 ETN,Q500036,22,4245,2,60,1.43,213,3,2000000,213,1.43,7100.00,0.01,0.01,904205,0.01,0.01,904205 +비츠로시스,054220,23,448,2,91,25.49,24181025,351338,59953081,24181025,25.49,6882.55,40.33,40.33,10841380124,40.36,40.36,10841380124 +1Q 종합채권(AA-이상)액티브,0017Y0,24,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,25,16795,2,275,1.66,4157,71,1000000,4157,1.66,5854.93,0.42,0.42,69857740,0.42,0.42,69857740 +신한 인버스 2X Russell 2000 ETN,Q500057,26,4430,5,-395,-8.19,13429,239,1000000,13429,-8.19,5618.83,1.34,1.34,59429665,1.34,1.34,59429665 +KCGI 테크미디어텔레콤액티브,407160,27,9725,2,95,0.99,4228,92,300000,4228,0.99,4595.65,1.41,1.41,41064405,1.41,1.41,41064405 +KIWOOM 글로벌퓨처모빌리티,394350,28,13290,2,415,3.22,102103,2452,1200000,102103,3.22,4164.07,8.51,8.51,1354869260,8.50,8.50,1354869260 +SOL 27-12 회사채(AA-이상)액티브,0092C0,29,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,30,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 diff --git a/top30/20250825/top30-vir-20250825-131001.csv b/top30/20250825/top30-vir-20250825-131001.csv new file mode 100644 index 000000000000..8a6a9f324766 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +WON 25-09 회사채(AA-이상)액티브,468820,4,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,5,42260,2,2895,7.35,3582,9,1000000,3582,7.35,9999.99,0.36,0.36,148569880,0.35,0.35,148569880 +코닉오토메이션,391710,6,1848,2,361,24.28,7918327,22328,42065086,7918327,24.28,9999.99,18.82,18.82,13718778307,17.65,17.65,13718778307 +키움 미국달러선물 ETN B,Q760018,7,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,8,10040,2,30,0.30,326496,1125,3200000,326496,0.30,9999.99,10.20,10.20,3273307050,10.19,10.19,3273307050 +키움 레버리지 반도체TOP10 ETN,Q760013,9,15160,2,495,3.38,5433,21,1500000,5433,3.38,9999.99,0.36,0.36,81350985,0.36,0.36,81350985 +KB 레버리지 은 선물 ETN(H),Q580026,10,28410,2,1090,3.99,5224,24,500000,5224,3.99,9999.99,1.04,1.04,149034455,1.05,1.05,149034455 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,11,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +N2 레버리지 구리 선물 ETN(H),Q550069,13,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,14,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,15,3160,2,155,5.16,4998838,58715,36574394,4998838,5.16,8513.73,13.67,13.67,16640505695,14.40,14.40,16640505695 +유안타제14호스팩,450940,16,2055,5,-10,-0.48,6702,82,4540000,6702,-0.48,8173.17,0.15,0.15,13772610,0.15,0.15,13772610 +한투 인버스 2X 은 선물 ETN,Q570062,17,5705,5,-350,-5.78,16001,208,1000000,16001,-5.78,7692.79,1.60,1.60,91537999,1.60,1.60,91537999 +SOL 200 Top10,411540,18,9250,2,100,1.09,4823,63,900000,4823,1.09,7655.56,0.54,0.54,44319930,0.53,0.53,44319930 +삼성 인버스 은 선물 ETN(H),Q530090,19,6150,5,-135,-2.15,1910,25,1000000,1910,-2.15,7640.00,0.19,0.19,11745275,0.19,0.19,11745275 +N2 레버리지 금 선물 ETN(H),Q550062,20,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,43445,2,1130,2.67,815,11,5000000,815,2.67,7409.09,0.02,0.02,35494725,0.02,0.02,35494725 +신한 인버스 2X 미국달러 선물 ETN,Q500036,22,4245,2,60,1.43,213,3,2000000,213,1.43,7100.00,0.01,0.01,904205,0.01,0.01,904205 +비츠로시스,054220,23,447,2,90,25.21,24633157,351338,59953081,24633157,25.21,7011.24,41.09,41.09,11043600794,41.21,41.21,11043600794 +1Q 종합채권(AA-이상)액티브,0017Y0,24,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,25,16795,2,275,1.66,4157,71,1000000,4157,1.66,5854.93,0.42,0.42,69857740,0.42,0.42,69857740 +신한 인버스 2X Russell 2000 ETN,Q500057,26,4430,5,-395,-8.19,13429,239,1000000,13429,-8.19,5618.83,1.34,1.34,59429665,1.34,1.34,59429665 +KCGI 테크미디어텔레콤액티브,407160,27,9725,2,95,0.99,4228,92,300000,4228,0.99,4595.65,1.41,1.41,41064405,1.41,1.41,41064405 +KIWOOM 글로벌퓨처모빌리티,394350,28,13290,2,415,3.22,102103,2452,1200000,102103,3.22,4164.07,8.51,8.51,1354869260,8.50,8.50,1354869260 +SOL 27-12 회사채(AA-이상)액티브,0092C0,29,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 +N2 레버리지 은 선물 ETN(H),Q550064,30,28430,2,1225,4.50,74,2,1000000,74,4.50,3700.00,0.01,0.01,2103770,0.01,0.01,2103770 diff --git a/top30/20250825/top30-vir-20250825-132001.csv b/top30/20250825/top30-vir-20250825-132001.csv new file mode 100644 index 000000000000..7b5e7fe2145b --- /dev/null +++ b/top30/20250825/top30-vir-20250825-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +코닉오토메이션,391710,4,1868,2,381,25.62,9976247,22328,42065086,9976247,25.62,9999.99,23.72,23.72,17570494773,22.36,22.36,17570494773 +WON 25-09 회사채(AA-이상)액티브,468820,5,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,6,42385,2,3020,7.67,3592,9,1000000,3592,7.67,9999.99,0.36,0.36,148992500,0.35,0.35,148992500 +키움 미국달러선물 ETN B,Q760018,7,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,8,10040,2,30,0.30,326496,1125,3200000,326496,0.30,9999.99,10.20,10.20,3273307050,10.19,10.19,3273307050 +키움 레버리지 반도체TOP10 ETN,Q760013,9,15165,2,500,3.41,5437,21,1500000,5437,3.41,9999.99,0.36,0.36,81411645,0.36,0.36,81411645 +KB 레버리지 은 선물 ETN(H),Q580026,10,28410,2,1090,3.99,5230,24,500000,5230,3.99,9999.99,1.05,1.05,149204915,1.05,1.05,149204915 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,11,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,12925,5,-185,-1.41,979,6,3000000,979,-1.41,9999.99,0.03,0.03,12653710,0.03,0.03,12653710 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,15,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,16,3145,2,140,4.66,5035077,58715,36574394,5035077,4.66,8575.45,13.77,13.77,16754779260,14.57,14.57,16754779260 +유안타제14호스팩,450940,17,2055,5,-10,-0.48,6702,82,4540000,6702,-0.48,8173.17,0.15,0.15,13772610,0.15,0.15,13772610 +한투 인버스 2X 은 선물 ETN,Q570062,18,5735,5,-320,-5.28,16002,208,1000000,16002,-5.28,7693.27,1.60,1.60,91543734,1.60,1.60,91543734 +SOL 200 Top10,411540,19,9250,2,100,1.09,4823,63,900000,4823,1.09,7655.56,0.54,0.54,44319930,0.53,0.53,44319930 +삼성 인버스 은 선물 ETN(H),Q530090,20,6155,5,-130,-2.07,1912,25,1000000,1912,-2.07,7648.00,0.19,0.19,11757585,0.19,0.19,11757585 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,43530,2,1215,2.87,816,11,5000000,816,2.87,7418.18,0.02,0.02,35538255,0.02,0.02,35538255 +N2 레버리지 금 선물 ETN(H),Q550062,22,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +비츠로시스,054220,23,449,2,92,25.77,25497393,351338,59953081,25497393,25.77,7257.23,42.53,42.53,11426844390,42.45,42.45,11426844390 +신한 인버스 2X 미국달러 선물 ETN,Q500036,24,4245,2,60,1.43,213,3,2000000,213,1.43,7100.00,0.01,0.01,904205,0.01,0.01,904205 +1Q 종합채권(AA-이상)액티브,0017Y0,25,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,26,16795,2,275,1.66,4157,71,1000000,4157,1.66,5854.93,0.42,0.42,69857740,0.42,0.42,69857740 +신한 인버스 2X Russell 2000 ETN,Q500057,27,4430,5,-395,-8.19,13501,239,1000000,13501,-8.19,5648.95,1.35,1.35,59748625,1.35,1.35,59748625 +KCGI 테크미디어텔레콤액티브,407160,28,9725,2,95,0.99,4228,92,300000,4228,0.99,4595.65,1.41,1.41,41064405,1.41,1.41,41064405 +KIWOOM 글로벌퓨처모빌리티,394350,29,13290,2,415,3.22,102104,2452,1200000,102104,3.22,4164.11,8.51,8.51,1354882550,8.50,8.50,1354882550 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50030,2,5,0.01,20508,554,2080000,20508,0.01,3701.81,0.99,0.99,1026085445,0.99,0.99,1026085445 diff --git a/top30/20250825/top30-vir-20250825-133001.csv b/top30/20250825/top30-vir-20250825-133001.csv new file mode 100644 index 000000000000..43ffc2f629a8 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +코닉오토메이션,391710,4,1850,2,363,24.41,10685556,22328,42065086,10685556,24.41,9999.99,25.40,25.40,18887723943,24.27,24.27,18887723943 +WON 25-09 회사채(AA-이상)액티브,468820,5,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,6,42385,2,3020,7.67,3592,9,1000000,3592,7.67,9999.99,0.36,0.36,148992500,0.35,0.35,148992500 +키움 미국달러선물 ETN B,Q760018,7,9835,5,-45,-0.46,296,1,6000000,296,-0.46,9999.99,0.00,0.00,2911160,0.00,0.00,2911160 +RISE 내수주플러스,326230,8,10040,2,30,0.30,326496,1125,3200000,326496,0.30,9999.99,10.20,10.20,3273307050,10.19,10.19,3273307050 +키움 레버리지 반도체TOP10 ETN,Q760013,9,15165,2,500,3.41,5437,21,1500000,5437,3.41,9999.99,0.36,0.36,81411645,0.36,0.36,81411645 +KB 레버리지 은 선물 ETN(H),Q580026,10,28410,2,1090,3.99,5230,24,500000,5230,3.99,9999.99,1.05,1.05,149204915,1.05,1.05,149204915 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,11,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,12925,5,-185,-1.41,979,6,3000000,979,-1.41,9999.99,0.03,0.03,12653710,0.03,0.03,12653710 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,15,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,16,3150,2,145,4.83,5067905,58715,36574394,5067905,4.83,8631.36,13.86,13.86,16858117694,14.63,14.63,16858117694 +유안타제14호스팩,450940,17,2055,5,-10,-0.48,6712,82,4540000,6712,-0.48,8185.37,0.15,0.15,13793160,0.15,0.15,13793160 +한투 인버스 2X 은 선물 ETN,Q570062,18,5735,5,-320,-5.28,16002,208,1000000,16002,-5.28,7693.27,1.60,1.60,91543734,1.60,1.60,91543734 +SOL 200 Top10,411540,19,9250,2,100,1.09,4823,63,900000,4823,1.09,7655.56,0.54,0.54,44319930,0.53,0.53,44319930 +삼성 인버스 은 선물 ETN(H),Q530090,20,6155,5,-130,-2.07,1912,25,1000000,1912,-2.07,7648.00,0.19,0.19,11757585,0.19,0.19,11757585 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,43530,2,1215,2.87,816,11,5000000,816,2.87,7418.18,0.02,0.02,35538255,0.02,0.02,35538255 +N2 레버리지 금 선물 ETN(H),Q550062,22,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +비츠로시스,054220,23,442,2,85,23.81,25856351,351338,59953081,25856351,23.81,7359.40,43.13,43.13,11586416595,43.72,43.72,11586416595 +신한 인버스 2X 미국달러 선물 ETN,Q500036,24,4245,2,60,1.43,213,3,2000000,213,1.43,7100.00,0.01,0.01,904205,0.01,0.01,904205 +신한 인버스 2X Russell 2000 ETN,Q500057,25,4425,5,-400,-8.29,15701,239,1000000,15701,-8.29,6569.46,1.57,1.57,69483625,1.57,1.57,69483625 +1Q 종합채권(AA-이상)액티브,0017Y0,26,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,27,16775,2,255,1.54,4184,71,1000000,4184,1.54,5892.96,0.42,0.42,70310665,0.42,0.42,70310665 +KCGI 테크미디어텔레콤액티브,407160,28,9725,2,95,0.99,4228,92,300000,4228,0.99,4595.65,1.41,1.41,41064405,1.41,1.41,41064405 +RISE 차이나H선물인버스(H),291680,29,7555,5,-215,-2.77,1476,35,500000,1476,-2.77,4217.14,0.30,0.30,11164115,0.30,0.30,11164115 +KIWOOM 글로벌퓨처모빌리티,394350,30,13290,2,415,3.22,102104,2452,1200000,102104,3.22,4164.11,8.51,8.51,1354882550,8.50,8.50,1354882550 diff --git a/top30/20250825/top30-vir-20250825-134000.csv b/top30/20250825/top30-vir-20250825-134000.csv new file mode 100644 index 000000000000..141b9a2776b0 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +미래에셋 코스닥150 선물 ETN,Q520039,2,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,3,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +키움 미국달러선물 ETN B,Q760018,4,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +코닉오토메이션,391710,5,1856,2,369,24.82,11353951,22328,42065086,11353951,24.82,9999.99,26.99,26.99,20131209063,25.79,25.79,20131209063 +WON 25-09 회사채(AA-이상)액티브,468820,6,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42385,2,3020,7.67,3592,9,1000000,3592,7.67,9999.99,0.36,0.36,148992500,0.35,0.35,148992500 +RISE 내수주플러스,326230,8,10040,2,30,0.30,326496,1125,3200000,326496,0.30,9999.99,10.20,10.20,3273307050,10.19,10.19,3273307050 +키움 레버리지 반도체TOP10 ETN,Q760013,9,15165,2,500,3.41,5437,21,1500000,5437,3.41,9999.99,0.36,0.36,81411645,0.36,0.36,81411645 +KB 레버리지 은 선물 ETN(H),Q580026,10,28410,2,1090,3.99,5230,24,500000,5230,3.99,9999.99,1.05,1.05,149204915,1.05,1.05,149204915 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,11,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,12,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,12925,5,-185,-1.41,979,6,3000000,979,-1.41,9999.99,0.03,0.03,12653710,0.03,0.03,12653710 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,15,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,16,3155,2,150,4.99,5088565,58715,36574394,5088565,4.99,8666.55,13.91,13.91,16923408189,14.67,14.67,16923408189 +유안타제14호스팩,450940,17,2055,5,-10,-0.48,6712,82,4540000,6712,-0.48,8185.37,0.15,0.15,13793160,0.15,0.15,13793160 +비츠로시스,054220,18,430,2,73,20.45,27683381,351338,59953081,27683381,20.45,7879.42,46.18,46.18,12378617635,48.02,48.02,12378617635 +한투 인버스 2X 은 선물 ETN,Q570062,19,5735,5,-320,-5.28,16002,208,1000000,16002,-5.28,7693.27,1.60,1.60,91543734,1.60,1.60,91543734 +SOL 200 Top10,411540,20,9250,2,100,1.09,4823,63,900000,4823,1.09,7655.56,0.54,0.54,44319930,0.53,0.53,44319930 +삼성 인버스 은 선물 ETN(H),Q530090,21,6155,5,-130,-2.07,1912,25,1000000,1912,-2.07,7648.00,0.19,0.19,11757585,0.19,0.19,11757585 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,43530,2,1215,2.87,816,11,5000000,816,2.87,7418.18,0.02,0.02,35538255,0.02,0.02,35538255 +N2 레버리지 금 선물 ETN(H),Q550062,23,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,24,4245,2,60,1.43,214,3,2000000,214,1.43,7133.33,0.01,0.01,908450,0.01,0.01,908450 +신한 인버스 2X Russell 2000 ETN,Q500057,25,4430,5,-395,-8.19,16972,239,1000000,16972,-8.19,7101.25,1.70,1.70,75114155,1.70,1.70,75114155 +1Q 종합채권(AA-이상)액티브,0017Y0,26,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,27,16775,2,255,1.54,4184,71,1000000,4184,1.54,5892.96,0.42,0.42,70310665,0.42,0.42,70310665 +KCGI 테크미디어텔레콤액티브,407160,28,9725,2,95,0.99,4228,92,300000,4228,0.99,4595.65,1.41,1.41,41064405,1.41,1.41,41064405 +RISE 차이나H선물인버스(H),291680,29,7555,5,-215,-2.77,1521,35,500000,1521,-2.77,4345.71,0.30,0.30,11504090,0.30,0.30,11504090 +KIWOOM 글로벌퓨처모빌리티,394350,30,13290,2,415,3.22,102104,2452,1200000,102104,3.22,4164.11,8.51,8.51,1354882550,8.50,8.50,1354882550 diff --git a/top30/20250825/top30-vir-20250825-135001.csv b/top30/20250825/top30-vir-20250825-135001.csv new file mode 100644 index 000000000000..df6677e42a0d --- /dev/null +++ b/top30/20250825/top30-vir-20250825-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +키움 미국달러선물 ETN B,Q760018,5,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +코닉오토메이션,391710,6,1857,2,370,24.88,11597180,22328,42065086,11597180,24.88,9999.99,27.57,27.57,20582353720,26.35,26.35,20582353720 +WON 25-09 회사채(AA-이상)액티브,468820,7,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,42385,2,3020,7.67,3598,9,1000000,3598,7.67,9999.99,0.36,0.36,149246810,0.35,0.35,149246810 +RISE 내수주플러스,326230,9,10040,2,30,0.30,326497,1125,3200000,326497,0.30,9999.99,10.20,10.20,3273317090,10.19,10.19,3273317090 +키움 레버리지 반도체TOP10 ETN,Q760013,10,15165,2,500,3.41,5437,21,1500000,5437,3.41,9999.99,0.36,0.36,81411645,0.36,0.36,81411645 +KB 레버리지 은 선물 ETN(H),Q580026,11,28490,2,1170,4.28,5231,24,500000,5231,4.28,9999.99,1.05,1.05,149233405,1.05,1.05,149233405 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,12,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,13,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,14,12925,5,-185,-1.41,979,6,3000000,979,-1.41,9999.99,0.03,0.03,12653710,0.03,0.03,12653710 +신한 인버스 2X Russell 2000 ETN,Q500057,15,4425,5,-400,-8.29,28564,239,1000000,28564,-8.29,9999.99,2.86,2.86,126423755,2.86,2.86,126423755 +N2 레버리지 구리 선물 ETN(H),Q550069,16,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,17,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,18,3145,2,140,4.66,5115004,58715,36574394,5115004,4.66,8711.58,13.99,13.99,17006612509,14.78,14.78,17006612509 +유안타제14호스팩,450940,19,2055,5,-10,-0.48,6712,82,4540000,6712,-0.48,8185.37,0.15,0.15,13793160,0.15,0.15,13793160 +비츠로시스,054220,20,436,2,79,22.13,28519648,351338,59953081,28519648,22.13,8117.44,47.57,47.57,12741277174,48.74,48.74,12741277174 +한투 인버스 2X 은 선물 ETN,Q570062,21,5735,5,-320,-5.28,16002,208,1000000,16002,-5.28,7693.27,1.60,1.60,91543734,1.60,1.60,91543734 +삼성 인버스 은 선물 ETN(H),Q530090,22,6155,5,-130,-2.07,1916,25,1000000,1916,-2.07,7664.00,0.19,0.19,11782205,0.19,0.19,11782205 +SOL 200 Top10,411540,23,9250,2,100,1.09,4823,63,900000,4823,1.09,7655.56,0.54,0.54,44319930,0.53,0.53,44319930 +유안타제16호스팩,474490,24,1998,5,-7,-0.35,16653,220,5510000,16653,-0.35,7569.55,0.30,0.30,33305998,0.30,0.30,33305998 +한투 레버리지 S&P500 선물 ETN(H),Q570022,25,43535,2,1220,2.88,817,11,5000000,817,2.88,7427.27,0.02,0.02,35581790,0.02,0.02,35581790 +N2 레버리지 금 선물 ETN(H),Q550062,26,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4245,2,60,1.43,214,3,2000000,214,1.43,7133.33,0.01,0.01,908450,0.01,0.01,908450 +1Q 종합채권(AA-이상)액티브,0017Y0,28,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +FOCUS AI코리아액티브,448570,29,15555,2,45,0.29,2020,33,2100000,2020,0.29,6121.21,0.10,0.10,31437850,0.10,0.10,31437850 +한투 은 선물 ETN,Q570057,30,16775,2,255,1.54,4184,71,1000000,4184,1.54,5892.96,0.42,0.42,70310665,0.42,0.42,70310665 diff --git a/top30/20250825/top30-vir-20250825-140001.csv b/top30/20250825/top30-vir-20250825-140001.csv new file mode 100644 index 000000000000..93dedd860c5f --- /dev/null +++ b/top30/20250825/top30-vir-20250825-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +코닉오토메이션,391710,5,1914,2,427,28.72,14788239,22328,42065086,14788239,28.72,9999.99,35.16,35.16,26698245977,33.16,33.16,26698245977 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +WON 25-09 회사채(AA-이상)액티브,468820,7,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,42385,2,3020,7.67,3598,9,1000000,3598,7.67,9999.99,0.36,0.36,149246810,0.35,0.35,149246810 +RISE 내수주플러스,326230,9,10040,2,30,0.30,326497,1125,3200000,326497,0.30,9999.99,10.20,10.20,3273317090,10.19,10.19,3273317090 +키움 레버리지 반도체TOP10 ETN,Q760013,10,15155,2,490,3.34,5438,21,1500000,5438,3.34,9999.99,0.36,0.36,81426800,0.36,0.36,81426800 +KB 레버리지 은 선물 ETN(H),Q580026,11,28490,2,1170,4.28,5231,24,500000,5231,4.28,9999.99,1.05,1.05,149233405,1.05,1.05,149233405 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,12,10530,2,130,1.25,201,1,5000000,201,1.25,9999.99,0.00,0.00,2113530,0.00,0.00,2113530 +키움 KPOP ETN,Q760006,13,13320,2,230,1.76,3172,17,1000000,3172,1.76,9999.99,0.32,0.32,41595600,0.31,0.31,41595600 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,14,12925,5,-185,-1.41,979,6,3000000,979,-1.41,9999.99,0.03,0.03,12653710,0.03,0.03,12653710 +신한 인버스 2X Russell 2000 ETN,Q500057,15,4425,5,-400,-8.29,28564,239,1000000,28564,-8.29,9999.99,2.86,2.86,126423755,2.86,2.86,126423755 +N2 레버리지 구리 선물 ETN(H),Q550069,16,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,17,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,18,3140,2,135,4.49,5133365,58715,36574394,5133365,4.49,8742.85,14.04,14.04,17064331099,14.86,14.86,17064331099 +비츠로시스,054220,19,428,2,71,19.89,29186296,351338,59953081,29186296,19.89,8307.18,48.68,48.68,13029634954,50.78,50.78,13029634954 +유안타제14호스팩,450940,20,2060,5,-5,-0.24,6713,82,4540000,6713,-0.24,8186.59,0.15,0.15,13795220,0.15,0.15,13795220 +한투 인버스 2X 은 선물 ETN,Q570062,21,5735,5,-320,-5.28,16002,208,1000000,16002,-5.28,7693.27,1.60,1.60,91543734,1.60,1.60,91543734 +삼성 인버스 은 선물 ETN(H),Q530090,22,6155,5,-130,-2.07,1919,25,1000000,1919,-2.07,7676.00,0.19,0.19,11800670,0.19,0.19,11800670 +SOL 200 Top10,411540,23,9250,2,100,1.09,4823,63,900000,4823,1.09,7655.56,0.54,0.54,44319930,0.53,0.53,44319930 +유안타제16호스팩,474490,24,1998,5,-7,-0.35,16653,220,5510000,16653,-0.35,7569.55,0.30,0.30,33305998,0.30,0.30,33305998 +한투 레버리지 S&P500 선물 ETN(H),Q570022,25,43535,2,1220,2.88,817,11,5000000,817,2.88,7427.27,0.02,0.02,35581790,0.02,0.02,35581790 +N2 레버리지 금 선물 ETN(H),Q550062,26,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4245,2,60,1.43,214,3,2000000,214,1.43,7133.33,0.01,0.01,908450,0.01,0.01,908450 +FOCUS AI코리아액티브,448570,28,15555,2,45,0.29,2048,33,2100000,2048,0.29,6206.06,0.10,0.10,31873390,0.10,0.10,31873390 +1Q 종합채권(AA-이상)액티브,0017Y0,29,101460,2,135,0.13,62,1,398000,62,0.13,6200.00,0.02,0.02,6292310,0.02,0.02,6292310 +한투 은 선물 ETN,Q570057,30,16775,2,255,1.54,4184,71,1000000,4184,1.54,5892.96,0.42,0.42,70310665,0.42,0.42,70310665 diff --git a/top30/20250825/top30-vir-20250825-141001.csv b/top30/20250825/top30-vir-20250825-141001.csv new file mode 100644 index 000000000000..2388e5004a37 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +코닉오토메이션,391710,5,1910,2,423,28.45,15151396,22328,42065086,15151396,28.45,9999.99,36.02,36.02,27392442436,34.09,34.09,27392442436 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +WON 25-09 회사채(AA-이상)액티브,468820,7,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,42385,2,3020,7.67,3598,9,1000000,3598,7.67,9999.99,0.36,0.36,149246810,0.35,0.35,149246810 +RISE 내수주플러스,326230,9,10040,2,30,0.30,326497,1125,3200000,326497,0.30,9999.99,10.20,10.20,3273317090,10.19,10.19,3273317090 +키움 레버리지 반도체TOP10 ETN,Q760013,10,15155,2,490,3.34,5438,21,1500000,5438,3.34,9999.99,0.36,0.36,81426800,0.36,0.36,81426800 +KB 레버리지 은 선물 ETN(H),Q580026,11,28490,2,1170,4.28,5231,24,500000,5231,4.28,9999.99,1.05,1.05,149233405,1.05,1.05,149233405 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,12,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +키움 KPOP ETN,Q760006,13,13260,2,170,1.30,3173,17,1000000,3173,1.30,9999.99,0.32,0.32,41608860,0.31,0.31,41608860 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,14,12925,5,-185,-1.41,979,6,3000000,979,-1.41,9999.99,0.03,0.03,12653710,0.03,0.03,12653710 +신한 인버스 2X Russell 2000 ETN,Q500057,15,4425,5,-400,-8.29,28823,239,1000000,28823,-8.29,9999.99,2.88,2.88,127569830,2.88,2.88,127569830 +N2 레버리지 구리 선물 ETN(H),Q550069,16,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +N2 코스피 200 TR ETN,Q550084,17,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +SOL 200 Top10,411540,18,9245,2,95,1.04,5856,63,900000,5856,1.04,9295.24,0.65,0.65,53870015,0.65,0.65,53870015 +와이투솔루션,011690,19,3125,2,120,3.99,5180604,58715,36574394,5180604,3.99,8823.31,14.16,14.16,17211959764,15.06,15.06,17211959764 +비츠로시스,054220,20,433,2,76,21.29,30066798,351338,59953081,30066798,21.29,8557.80,50.15,50.15,13408254071,51.65,51.65,13408254071 +유안타제14호스팩,450940,21,2060,5,-5,-0.24,6713,82,4540000,6713,-0.24,8186.59,0.15,0.15,13795220,0.15,0.15,13795220 +한투 인버스 2X 은 선물 ETN,Q570062,22,5735,5,-320,-5.28,16002,208,1000000,16002,-5.28,7693.27,1.60,1.60,91543734,1.60,1.60,91543734 +삼성 인버스 은 선물 ETN(H),Q530090,23,6155,5,-130,-2.07,1919,25,1000000,1919,-2.07,7676.00,0.19,0.19,11800670,0.19,0.19,11800670 +유안타제16호스팩,474490,24,2000,5,-5,-0.25,16656,220,5510000,16656,-0.25,7570.91,0.30,0.30,33311998,0.30,0.30,33311998 +한투 레버리지 S&P500 선물 ETN(H),Q570022,25,43535,2,1220,2.88,817,11,5000000,817,2.88,7427.27,0.02,0.02,35581790,0.02,0.02,35581790 +N2 레버리지 금 선물 ETN(H),Q550062,26,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4245,2,60,1.43,214,3,2000000,214,1.43,7133.33,0.01,0.01,908450,0.01,0.01,908450 +파워 K-주주가치액티브,491510,28,12645,2,150,1.20,4087,60,1250000,4087,1.20,6811.67,0.33,0.33,51694312,0.33,0.33,51694312 +SOL 국고채10년,438570,29,109700,2,280,0.26,7214,106,1209000,7214,0.26,6805.66,0.60,0.60,791211060,0.60,0.60,791211060 +FOCUS AI코리아액티브,448570,30,15555,2,45,0.29,2048,33,2100000,2048,0.29,6206.06,0.10,0.10,31873390,0.10,0.10,31873390 diff --git a/top30/20250825/top30-vir-20250825-142001.csv b/top30/20250825/top30-vir-20250825-142001.csv new file mode 100644 index 000000000000..f25544322a24 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +코닉오토메이션,391710,5,1894,2,407,27.37,15440992,22328,42065086,15440992,27.37,9999.99,36.71,36.71,27942026513,35.07,35.07,27942026513 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +RISE 내수주플러스,326230,9,10040,2,30,0.30,326497,1125,3200000,326497,0.30,9999.99,10.20,10.20,3273317090,10.19,10.19,3273317090 +키움 레버리지 반도체TOP10 ETN,Q760013,10,15155,2,490,3.34,5438,21,1500000,5438,3.34,9999.99,0.36,0.36,81426800,0.36,0.36,81426800 +KB 레버리지 은 선물 ETN(H),Q580026,11,28490,2,1170,4.28,5231,24,500000,5231,4.28,9999.99,1.05,1.05,149233405,1.05,1.05,149233405 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,12,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +키움 KPOP ETN,Q760006,13,13260,2,170,1.30,3173,17,1000000,3173,1.30,9999.99,0.32,0.32,41608860,0.31,0.31,41608860 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,14,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,15,9245,2,95,1.04,8400,63,900000,8400,1.04,9999.99,0.93,0.93,77389295,0.93,0.93,77389295 +신한 인버스 2X Russell 2000 ETN,Q500057,16,4425,5,-400,-8.29,29095,239,1000000,29095,-8.29,9999.99,2.91,2.91,128773430,2.91,2.91,128773430 +N2 레버리지 구리 선물 ETN(H),Q550069,17,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +파워 K-주주가치액티브,491510,18,12645,2,150,1.20,6538,60,1250000,6538,1.20,9999.99,0.52,0.52,82685957,0.52,0.52,82685957 +N2 코스피 200 TR ETN,Q550084,19,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,20,3120,2,115,3.83,5234577,58715,36574394,5234577,3.83,8915.23,14.31,14.31,17379901409,15.23,15.23,17379901409 +SOL 국고채10년,438570,21,109655,2,235,0.21,9374,106,1209000,9374,0.21,8843.40,0.78,0.78,1028137760,0.78,0.78,1028137760 +비츠로시스,054220,22,431,2,74,20.73,30664335,351338,59953081,30664335,20.73,8727.87,51.15,51.15,13667925549,52.89,52.89,13667925549 +유안타제14호스팩,450940,23,2060,5,-5,-0.24,6713,82,4540000,6713,-0.24,8186.59,0.15,0.15,13795220,0.15,0.15,13795220 +한투 인버스 2X 은 선물 ETN,Q570062,24,5735,5,-320,-5.28,16002,208,1000000,16002,-5.28,7693.27,1.60,1.60,91543734,1.60,1.60,91543734 +삼성 인버스 은 선물 ETN(H),Q530090,25,6155,5,-130,-2.07,1919,25,1000000,1919,-2.07,7676.00,0.19,0.19,11800670,0.19,0.19,11800670 +유안타제16호스팩,474490,26,2000,5,-5,-0.25,16656,220,5510000,16656,-0.25,7570.91,0.30,0.30,33311998,0.30,0.30,33311998 +한투 레버리지 S&P500 선물 ETN(H),Q570022,27,43535,2,1220,2.88,817,11,5000000,817,2.88,7427.27,0.02,0.02,35581790,0.02,0.02,35581790 +N2 레버리지 금 선물 ETN(H),Q550062,28,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,29,4245,2,60,1.43,214,3,2000000,214,1.43,7133.33,0.01,0.01,908450,0.01,0.01,908450 +FOCUS AI코리아액티브,448570,30,15555,2,45,0.29,2048,33,2100000,2048,0.29,6206.06,0.10,0.10,31873390,0.10,0.10,31873390 diff --git a/top30/20250825/top30-vir-20250825-143000.csv b/top30/20250825/top30-vir-20250825-143000.csv new file mode 100644 index 000000000000..ccc295df5c34 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +코닉오토메이션,391710,5,1927,2,440,29.59,15936445,22328,42065086,15936445,29.59,9999.99,37.89,37.89,28889183398,35.64,35.64,28889183398 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +RISE 내수주플러스,326230,9,10040,2,30,0.30,326497,1125,3200000,326497,0.30,9999.99,10.20,10.20,3273317090,10.19,10.19,3273317090 +키움 레버리지 반도체TOP10 ETN,Q760013,10,15155,2,490,3.34,5438,21,1500000,5438,3.34,9999.99,0.36,0.36,81426800,0.36,0.36,81426800 +KB 레버리지 은 선물 ETN(H),Q580026,11,28485,2,1165,4.26,5232,24,500000,5232,4.26,9999.99,1.05,1.05,149261890,1.05,1.05,149261890 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,12,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +키움 KPOP ETN,Q760006,13,13260,2,170,1.30,3173,17,1000000,3173,1.30,9999.99,0.32,0.32,41608860,0.31,0.31,41608860 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,14,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +파워 K-주주가치액티브,491510,15,12635,2,140,1.12,9015,60,1250000,9015,1.12,9999.99,0.72,0.72,113999117,0.72,0.72,113999117 +신한 인버스 2X Russell 2000 ETN,Q500057,16,4425,5,-400,-8.29,32220,239,1000000,32220,-8.29,9999.99,3.22,3.22,142587555,3.22,3.22,142587555 +SOL 200 Top10,411540,17,9245,2,95,1.04,8400,63,900000,8400,1.04,9999.99,0.93,0.93,77389295,0.93,0.93,77389295 +N2 레버리지 구리 선물 ETN(H),Q550069,18,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +SOL 국고채10년,438570,19,109655,2,235,0.21,11354,106,1209000,11354,0.21,9999.99,0.94,0.94,1245249260,0.94,0.94,1245249260 +유안타제16호스팩,474490,20,2000,5,-5,-0.25,22037,220,5510000,22037,-0.25,9999.99,0.40,0.40,44073998,0.40,0.40,44073998 +N2 코스피 200 TR ETN,Q550084,21,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,22,3110,2,105,3.49,5265821,58715,36574394,5265821,3.49,8968.44,14.40,14.40,17477212834,15.37,15.37,17477212834 +비츠로시스,054220,23,438,2,81,22.69,31467064,351338,59953081,31467064,22.69,8956.35,52.49,52.49,14019399867,53.39,53.39,14019399867 +유안타제14호스팩,450940,24,2060,5,-5,-0.24,6713,82,4540000,6713,-0.24,8186.59,0.15,0.15,13795220,0.15,0.15,13795220 +한투 인버스 2X 은 선물 ETN,Q570062,25,5735,5,-320,-5.28,16022,208,1000000,16022,-5.28,7702.88,1.60,1.60,91658434,1.60,1.60,91658434 +삼성 인버스 은 선물 ETN(H),Q530090,26,6155,5,-130,-2.07,1919,25,1000000,1919,-2.07,7676.00,0.19,0.19,11800670,0.19,0.19,11800670 +한투 레버리지 S&P500 선물 ETN(H),Q570022,27,43535,2,1220,2.88,817,11,5000000,817,2.88,7427.27,0.02,0.02,35581790,0.02,0.02,35581790 +N2 레버리지 금 선물 ETN(H),Q550062,28,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,29,4245,2,60,1.43,214,3,2000000,214,1.43,7133.33,0.01,0.01,908450,0.01,0.01,908450 +케이지에이,455180,30,6090,2,920,17.79,4267038,61538,12094172,4267038,17.79,6933.99,35.28,35.28,25352408500,34.42,34.42,25352408500 diff --git a/top30/20250825/top30-vir-20250825-144000.csv b/top30/20250825/top30-vir-20250825-144000.csv new file mode 100644 index 000000000000..50cf419429f3 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +코닉오토메이션,391710,5,1933,1,446,29.99,16336397,22328,42065086,16336397,29.99,9999.99,38.84,38.84,29661489782,36.48,36.48,29661489782 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +RISE 내수주플러스,326230,9,10040,2,30,0.30,326497,1125,3200000,326497,0.30,9999.99,10.20,10.20,3273317090,10.19,10.19,3273317090 +키움 레버리지 반도체TOP10 ETN,Q760013,10,15155,2,490,3.34,5438,21,1500000,5438,3.34,9999.99,0.36,0.36,81426800,0.36,0.36,81426800 +KB 레버리지 은 선물 ETN(H),Q580026,11,28485,2,1165,4.26,5232,24,500000,5232,4.26,9999.99,1.05,1.05,149261890,1.05,1.05,149261890 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,12,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +파워 K-주주가치액티브,491510,13,12645,2,150,1.20,11466,60,1250000,11466,1.20,9999.99,0.92,0.92,144978007,0.92,0.92,144978007 +키움 KPOP ETN,Q760006,14,13260,2,170,1.30,3173,17,1000000,3173,1.30,9999.99,0.32,0.32,41608860,0.31,0.31,41608860 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,15,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +신한 인버스 2X Russell 2000 ETN,Q500057,16,4425,5,-400,-8.29,32270,239,1000000,32270,-8.29,9999.99,3.23,3.23,142808805,3.23,3.23,142808805 +SOL 200 Top10,411540,17,9245,2,95,1.04,8400,63,900000,8400,1.04,9999.99,0.93,0.93,77389295,0.93,0.93,77389295 +SOL 국고채10년,438570,18,109645,2,225,0.21,13374,106,1209000,13374,0.21,9999.99,1.11,1.11,1466752160,1.11,1.11,1466752160 +N2 레버리지 구리 선물 ETN(H),Q550069,19,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +비츠로시스,054220,20,458,2,101,28.29,36726295,351338,59953081,36726295,28.29,9999.99,61.26,61.26,16431263879,59.84,59.84,16431263879 +유안타제16호스팩,474490,21,1999,5,-6,-0.30,22457,220,5510000,22457,-0.30,9999.99,0.41,0.41,44913578,0.41,0.41,44913578 +N2 코스피 200 TR ETN,Q550084,22,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,23,3105,2,100,3.33,5329066,58715,36574394,5329066,3.33,9076.16,14.57,14.57,17673491401,15.56,15.56,17673491401 +케이지에이,455180,24,5980,2,810,15.67,5443744,61538,12094172,5443744,15.67,8846.15,45.01,45.01,32531062815,44.98,44.98,32531062815 +유안타제14호스팩,450940,25,2060,5,-5,-0.24,6897,82,4540000,6897,-0.24,8410.98,0.15,0.15,14173345,0.15,0.15,14173345 +한투 인버스 2X 은 선물 ETN,Q570062,26,5735,5,-320,-5.28,16022,208,1000000,16022,-5.28,7702.88,1.60,1.60,91658434,1.60,1.60,91658434 +삼성 인버스 은 선물 ETN(H),Q530090,27,6155,5,-130,-2.07,1919,25,1000000,1919,-2.07,7676.00,0.19,0.19,11800670,0.19,0.19,11800670 +한투 레버리지 S&P500 선물 ETN(H),Q570022,28,43535,2,1220,2.88,817,11,5000000,817,2.88,7427.27,0.02,0.02,35581790,0.02,0.02,35581790 +N2 레버리지 금 선물 ETN(H),Q550062,29,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,30,4245,2,60,1.43,214,3,2000000,214,1.43,7133.33,0.01,0.01,908450,0.01,0.01,908450 diff --git a/top30/20250825/top30-vir-20250825-145001.csv b/top30/20250825/top30-vir-20250825-145001.csv new file mode 100644 index 000000000000..c78ea885f675 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +코닉오토메이션,391710,5,1933,1,446,29.99,16363872,22328,42065086,16363872,29.99,9999.99,38.90,38.90,29714598957,36.54,36.54,29714598957 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +RISE 내수주플러스,326230,9,10040,2,30,0.30,326497,1125,3200000,326497,0.30,9999.99,10.20,10.20,3273317090,10.19,10.19,3273317090 +키움 레버리지 반도체TOP10 ETN,Q760013,10,15155,2,490,3.34,5438,21,1500000,5438,3.34,9999.99,0.36,0.36,81426800,0.36,0.36,81426800 +파워 K-주주가치액티브,491510,11,12640,2,145,1.16,13917,60,1250000,13917,1.16,9999.99,1.11,1.11,175958897,1.11,1.11,175958897 +KB 레버리지 은 선물 ETN(H),Q580026,12,28485,2,1165,4.26,5232,24,500000,5232,4.26,9999.99,1.05,1.05,149261890,1.05,1.05,149261890 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,13,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +키움 KPOP ETN,Q760006,14,13260,2,170,1.30,3173,17,1000000,3173,1.30,9999.99,0.32,0.32,41608860,0.31,0.31,41608860 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,15,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +신한 인버스 2X Russell 2000 ETN,Q500057,16,4420,5,-405,-8.39,38057,239,1000000,38057,-8.39,9999.99,3.81,3.81,168398700,3.81,3.81,168398700 +SOL 국고채10년,438570,17,109660,2,240,0.22,15374,106,1209000,15374,0.22,9999.99,1.27,1.27,1686060160,1.27,1.27,1686060160 +SOL 200 Top10,411540,18,9245,2,95,1.04,8400,63,900000,8400,1.04,9999.99,0.93,0.93,77389295,0.93,0.93,77389295 +비츠로시스,054220,19,455,2,98,27.45,39906210,351338,59953081,39906210,27.45,9999.99,66.56,66.56,17889733827,65.58,65.58,17889733827 +N2 레버리지 구리 선물 ETN(H),Q550069,20,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +유안타제16호스팩,474490,21,1999,5,-6,-0.30,22457,220,5510000,22457,-0.30,9999.99,0.41,0.41,44913578,0.41,0.41,44913578 +케이지에이,455180,22,5980,2,810,15.67,6156664,61538,12094172,6156664,15.67,9999.99,50.91,50.91,36829654315,50.92,50.92,36829654315 +N2 코스피 200 TR ETN,Q550084,23,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,24,3090,2,85,2.83,5351935,58715,36574394,5351935,2.83,9115.11,14.63,14.63,17744314741,15.70,15.70,17744314741 +유안타제14호스팩,450940,25,2060,5,-5,-0.24,6897,82,4540000,6897,-0.24,8410.98,0.15,0.15,14173345,0.15,0.15,14173345 +파워 200,152870,26,43840,2,425,0.98,3653,45,1900000,3653,0.98,8117.78,0.19,0.19,160193005,0.19,0.19,160193005 +한투 인버스 2X 은 선물 ETN,Q570062,27,5730,5,-325,-5.37,16032,208,1000000,16032,-5.37,7707.69,1.60,1.60,91715734,1.60,1.60,91715734 +삼성 인버스 은 선물 ETN(H),Q530090,28,6155,5,-130,-2.07,1919,25,1000000,1919,-2.07,7676.00,0.19,0.19,11800670,0.19,0.19,11800670 +한투 레버리지 S&P500 선물 ETN(H),Q570022,29,43535,2,1220,2.88,817,11,5000000,817,2.88,7427.27,0.02,0.02,35581790,0.02,0.02,35581790 +N2 레버리지 금 선물 ETN(H),Q550062,30,50220,2,1135,2.31,519,7,1000000,519,2.31,7414.29,0.05,0.05,26064650,0.05,0.05,26064650 diff --git a/top30/20250825/top30-vir-20250825-150001.csv b/top30/20250825/top30-vir-20250825-150001.csv new file mode 100644 index 000000000000..e9a8586c10ec --- /dev/null +++ b/top30/20250825/top30-vir-20250825-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +코닉오토메이션,391710,5,1933,1,446,29.99,16376300,22328,42065086,16376300,29.99,9999.99,38.93,38.93,29738622281,36.57,36.57,29738622281 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +RISE 내수주플러스,326230,9,10040,2,30,0.30,326497,1125,3200000,326497,0.30,9999.99,10.20,10.20,3273317090,10.19,10.19,3273317090 +파워 K-주주가치액티브,491510,10,12645,2,150,1.20,16368,60,1250000,16368,1.20,9999.99,1.31,1.31,206943787,1.31,1.31,206943787 +키움 레버리지 반도체TOP10 ETN,Q760013,11,15155,2,490,3.34,5438,21,1500000,5438,3.34,9999.99,0.36,0.36,81426800,0.36,0.36,81426800 +KB 레버리지 은 선물 ETN(H),Q580026,12,28485,2,1165,4.26,5232,24,500000,5232,4.26,9999.99,1.05,1.05,149261890,1.05,1.05,149261890 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,13,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +키움 KPOP ETN,Q760006,14,13260,2,170,1.30,3173,17,1000000,3173,1.30,9999.99,0.32,0.32,41608860,0.31,0.31,41608860 +신한 인버스 2X Russell 2000 ETN,Q500057,15,4415,5,-410,-8.50,40895,239,1000000,40895,-8.50,9999.99,4.09,4.09,180928470,4.10,4.10,180928470 +SOL 국고채10년,438570,16,109755,2,335,0.31,17354,106,1209000,17354,0.31,9999.99,1.44,1.44,1903194215,1.43,1.43,1903194215 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,17,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,18,9245,2,95,1.04,8400,63,900000,8400,1.04,9999.99,0.93,0.93,77389295,0.93,0.93,77389295 +비츠로시스,054220,19,462,2,105,29.41,42646146,351338,59953081,42646146,29.41,9999.99,71.13,71.13,19157623861,69.17,69.17,19157623861 +케이지에이,455180,20,5990,2,820,15.86,7075534,61538,12094172,7075534,15.86,9999.99,58.50,58.50,42351799225,58.46,58.46,42351799225 +N2 레버리지 구리 선물 ETN(H),Q550069,21,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +유안타제16호스팩,474490,22,1999,5,-6,-0.30,23806,220,5510000,23806,-0.30,9999.99,0.43,0.43,47610229,0.43,0.43,47610229 +N2 코스피 200 TR ETN,Q550084,23,13080,2,85,0.65,3072,33,2000000,3072,0.65,9309.09,0.15,0.15,40288505,0.15,0.15,40288505 +와이투솔루션,011690,24,3095,2,90,3.00,5368169,58715,36574394,5368169,3.00,9142.76,14.68,14.68,17794486981,15.72,15.72,17794486981 +파워 200,152870,25,43855,2,440,1.01,4056,45,1900000,4056,1.01,9013.33,0.21,0.21,177861070,0.21,0.21,177861070 +유안타제14호스팩,450940,26,2060,5,-5,-0.24,6897,82,4540000,6897,-0.24,8410.98,0.15,0.15,14173345,0.15,0.15,14173345 +한투 인버스 2X 은 선물 ETN,Q570062,27,5725,5,-330,-5.45,16232,208,1000000,16232,-5.45,7803.85,1.62,1.62,92860734,1.62,1.62,92860734 +삼성 인버스 은 선물 ETN(H),Q530090,28,6150,5,-135,-2.15,1920,25,1000000,1920,-2.15,7680.00,0.19,0.19,11806820,0.19,0.19,11806820 +디알젬,263690,29,7060,2,1550,28.13,2464979,32204,11325610,2464979,28.13,7654.26,21.76,21.76,16207797885,20.27,20.27,16207797885 +한투 레버리지 S&P500 선물 ETN(H),Q570022,30,43535,2,1220,2.88,817,11,5000000,817,2.88,7427.27,0.02,0.02,35581790,0.02,0.02,35581790 diff --git a/top30/20250825/top30-vir-20250825-151001.csv b/top30/20250825/top30-vir-20250825-151001.csv new file mode 100644 index 000000000000..7b7070618e59 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9735,2,170,1.78,4136,4,2000000,4136,1.78,9999.99,0.21,0.21,40139645,0.21,0.21,40139645 +코닉오토메이션,391710,5,1933,1,446,29.99,16380754,22328,42065086,16380754,29.99,9999.99,38.94,38.94,29747231863,36.58,36.58,29747231863 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +파워 K-주주가치액티브,491510,9,12645,2,150,1.20,18820,60,1250000,18820,1.20,9999.99,1.51,1.51,237949077,1.51,1.51,237949077 +RISE 내수주플러스,326230,10,10040,2,30,0.30,326497,1125,3200000,326497,0.30,9999.99,10.20,10.20,3273317090,10.19,10.19,3273317090 +KB 레버리지 은 선물 ETN(H),Q580026,11,28490,2,1170,4.28,6497,24,500000,6497,4.28,9999.99,1.30,1.30,185295490,1.30,1.30,185295490 +키움 레버리지 반도체TOP10 ETN,Q760013,12,15155,2,490,3.34,5438,21,1500000,5438,3.34,9999.99,0.36,0.36,81426800,0.36,0.36,81426800 +신한 인버스 2X Russell 2000 ETN,Q500057,13,4415,5,-410,-8.50,50907,239,1000000,50907,-8.50,9999.99,5.09,5.09,225131450,5.10,5.10,225131450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,14,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +키움 KPOP ETN,Q760006,15,13260,2,170,1.30,3173,17,1000000,3173,1.30,9999.99,0.32,0.32,41608860,0.31,0.31,41608860 +SOL 국고채10년,438570,16,109770,2,350,0.32,19374,106,1209000,19374,0.32,9999.99,1.60,1.60,2124923860,1.60,1.60,2124923860 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,17,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,18,9240,2,90,0.98,8405,63,900000,8405,0.98,9999.99,0.93,0.93,77435495,0.93,0.93,77435495 +비츠로시스,054220,19,464,1,107,29.97,44985610,351338,59953081,44985610,29.97,9999.99,75.03,75.03,20237720234,72.75,72.75,20237720234 +케이지에이,455180,20,5840,2,670,12.96,7477663,61538,12094172,7477663,12.96,9999.99,61.83,61.83,44713929805,63.31,63.31,44713929805 +N2 레버리지 구리 선물 ETN(H),Q550069,21,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +유안타제16호스팩,474490,22,1999,5,-6,-0.30,23806,220,5510000,23806,-0.30,9999.99,0.43,0.43,47610229,0.43,0.43,47610229 +N2 코스피 200 TR ETN,Q550084,23,13115,2,120,0.92,3121,33,2000000,3121,0.92,9457.58,0.16,0.16,40931140,0.16,0.16,40931140 +디알젬,263690,24,6470,2,960,17.42,3020170,32204,11325610,3020170,17.42,9378.25,26.67,26.67,19923297850,27.19,27.19,19923297850 +와이투솔루션,011690,25,3075,2,70,2.33,5399732,58715,36574394,5399732,2.33,9196.51,14.76,14.76,17891890551,15.91,15.91,17891890551 +파워 200,152870,26,43895,2,480,1.11,4059,45,1900000,4059,1.11,9020.00,0.21,0.21,177992725,0.21,0.21,177992725 +유안타제14호스팩,450940,27,2060,5,-5,-0.24,6897,82,4540000,6897,-0.24,8410.98,0.15,0.15,14173345,0.15,0.15,14173345 +한투 인버스 2X 은 선물 ETN,Q570062,28,5705,5,-350,-5.78,16340,208,1000000,16340,-5.78,7855.77,1.63,1.63,93476974,1.64,1.64,93476974 +삼성 인버스 은 선물 ETN(H),Q530090,29,6145,5,-140,-2.23,1939,25,1000000,1939,-2.23,7756.00,0.19,0.19,11923575,0.19,0.19,11923575 +SOL 25-09 회사채(AA-이상)액티브,462540,30,54690,2,15,0.03,448,6,2136000,448,0.03,7466.67,0.02,0.02,24499380,0.02,0.02,24499380 diff --git a/top30/20250825/top30-vir-20250825-152001.csv b/top30/20250825/top30-vir-20250825-152001.csv new file mode 100644 index 000000000000..b7976d523049 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9715,2,150,1.57,8268,4,2000000,8268,1.57,9999.99,0.41,0.41,80282025,0.41,0.41,80282025 +코닉오토메이션,391710,5,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +키움 KPOP ETN,Q760006,9,13200,2,110,0.84,6194,17,1000000,6194,0.84,9999.99,0.62,0.62,81486060,0.62,0.62,81486060 +파워 K-주주가치액티브,491510,10,12650,2,155,1.24,20071,60,1250000,20071,1.24,9999.99,1.61,1.61,253769477,1.60,1.60,253769477 +RISE 내수주플러스,326230,11,10055,2,45,0.45,326798,1125,3200000,326798,0.45,9999.99,10.21,10.21,3276343625,10.18,10.18,3276343625 +KB 레버리지 은 선물 ETN(H),Q580026,12,28490,2,1170,4.28,6497,24,500000,6497,4.28,9999.99,1.30,1.30,185295490,1.30,1.30,185295490 +키움 레버리지 반도체TOP10 ETN,Q760013,13,15155,2,490,3.34,5438,21,1500000,5438,3.34,9999.99,0.36,0.36,81426800,0.36,0.36,81426800 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4415,5,-410,-8.50,55907,239,1000000,55907,-8.50,9999.99,5.59,5.59,247206450,5.60,5.60,247206450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,15,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +SOL 국고채10년,438570,16,109665,2,245,0.22,20374,106,1209000,20374,0.22,9999.99,1.69,1.69,2234621460,1.69,1.69,2234621460 +N2 코스피 200 TR ETN,Q550084,17,13120,2,125,0.96,6170,33,2000000,6170,0.96,9999.99,0.31,0.31,80934020,0.31,0.31,80934020 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,18,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,19,9230,2,80,0.87,8423,63,900000,8423,0.87,9999.99,0.94,0.94,77601635,0.93,0.93,77601635 +비츠로시스,054220,20,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538 +케이지에이,455180,21,5790,2,620,11.99,7739527,61538,12094172,7739527,11.99,9999.99,63.99,63.99,46224156785,66.01,66.01,46224156785 +N2 레버리지 구리 선물 ETN(H),Q550069,22,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +KODEX 국채선물3년인버스,292770,23,55555,5,-10,-0.02,109,1,222000,109,-0.02,9999.99,0.05,0.05,6055495,0.05,0.05,6055495 +유안타제16호스팩,474490,24,1999,5,-6,-0.30,23806,220,5510000,23806,-0.30,9999.99,0.43,0.43,47610229,0.43,0.43,47610229 +신한 인버스 2X 미국달러 선물 ETN,Q500036,25,4250,2,65,1.55,314,3,2000000,314,1.55,9999.99,0.02,0.02,1333450,0.02,0.02,1333450 +디알젬,263690,26,6430,2,920,16.70,3333040,32204,11325610,3333040,16.70,9999.99,29.43,29.43,21945123845,30.13,30.13,21945123845 +와이투솔루션,011690,27,3090,2,85,2.83,5422786,58715,36574394,5422786,2.83,9235.78,14.83,14.83,17963056946,15.89,15.89,17963056946 +파워 200,152870,28,43905,2,490,1.13,4061,45,1900000,4061,1.13,9024.44,0.21,0.21,178080525,0.21,0.21,178080525 +삼성 인버스 은 선물 ETN(H),Q530090,29,6140,5,-145,-2.31,2193,25,1000000,2193,-2.31,8772.00,0.22,0.22,13483135,0.22,0.22,13483135 +유안타제14호스팩,450940,30,2060,5,-5,-0.24,6897,82,4540000,6897,-0.24,8410.98,0.15,0.15,14173345,0.15,0.15,14173345 diff --git a/top30/20250825/top30-vir-20250825-153000.csv b/top30/20250825/top30-vir-20250825-153000.csv new file mode 100644 index 000000000000..b7976d523049 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9715,2,150,1.57,8268,4,2000000,8268,1.57,9999.99,0.41,0.41,80282025,0.41,0.41,80282025 +코닉오토메이션,391710,5,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805 +키움 미국달러선물 ETN B,Q760018,6,9835,5,-45,-0.46,635,1,6000000,635,-0.46,9999.99,0.01,0.01,6245225,0.01,0.01,6245225 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +키움 KPOP ETN,Q760006,9,13200,2,110,0.84,6194,17,1000000,6194,0.84,9999.99,0.62,0.62,81486060,0.62,0.62,81486060 +파워 K-주주가치액티브,491510,10,12650,2,155,1.24,20071,60,1250000,20071,1.24,9999.99,1.61,1.61,253769477,1.60,1.60,253769477 +RISE 내수주플러스,326230,11,10055,2,45,0.45,326798,1125,3200000,326798,0.45,9999.99,10.21,10.21,3276343625,10.18,10.18,3276343625 +KB 레버리지 은 선물 ETN(H),Q580026,12,28490,2,1170,4.28,6497,24,500000,6497,4.28,9999.99,1.30,1.30,185295490,1.30,1.30,185295490 +키움 레버리지 반도체TOP10 ETN,Q760013,13,15155,2,490,3.34,5438,21,1500000,5438,3.34,9999.99,0.36,0.36,81426800,0.36,0.36,81426800 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4415,5,-410,-8.50,55907,239,1000000,55907,-8.50,9999.99,5.59,5.59,247206450,5.60,5.60,247206450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,15,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +SOL 국고채10년,438570,16,109665,2,245,0.22,20374,106,1209000,20374,0.22,9999.99,1.69,1.69,2234621460,1.69,1.69,2234621460 +N2 코스피 200 TR ETN,Q550084,17,13120,2,125,0.96,6170,33,2000000,6170,0.96,9999.99,0.31,0.31,80934020,0.31,0.31,80934020 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,18,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,19,9230,2,80,0.87,8423,63,900000,8423,0.87,9999.99,0.94,0.94,77601635,0.93,0.93,77601635 +비츠로시스,054220,20,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538 +케이지에이,455180,21,5790,2,620,11.99,7739527,61538,12094172,7739527,11.99,9999.99,63.99,63.99,46224156785,66.01,66.01,46224156785 +N2 레버리지 구리 선물 ETN(H),Q550069,22,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +KODEX 국채선물3년인버스,292770,23,55555,5,-10,-0.02,109,1,222000,109,-0.02,9999.99,0.05,0.05,6055495,0.05,0.05,6055495 +유안타제16호스팩,474490,24,1999,5,-6,-0.30,23806,220,5510000,23806,-0.30,9999.99,0.43,0.43,47610229,0.43,0.43,47610229 +신한 인버스 2X 미국달러 선물 ETN,Q500036,25,4250,2,65,1.55,314,3,2000000,314,1.55,9999.99,0.02,0.02,1333450,0.02,0.02,1333450 +디알젬,263690,26,6430,2,920,16.70,3333040,32204,11325610,3333040,16.70,9999.99,29.43,29.43,21945123845,30.13,30.13,21945123845 +와이투솔루션,011690,27,3090,2,85,2.83,5422786,58715,36574394,5422786,2.83,9235.78,14.83,14.83,17963056946,15.89,15.89,17963056946 +파워 200,152870,28,43905,2,490,1.13,4061,45,1900000,4061,1.13,9024.44,0.21,0.21,178080525,0.21,0.21,178080525 +삼성 인버스 은 선물 ETN(H),Q530090,29,6140,5,-145,-2.31,2193,25,1000000,2193,-2.31,8772.00,0.22,0.22,13483135,0.22,0.22,13483135 +유안타제14호스팩,450940,30,2060,5,-5,-0.24,6897,82,4540000,6897,-0.24,8410.98,0.15,0.15,14173345,0.15,0.15,14173345 diff --git a/top30/20250825/top30-vir-20250825-154000.csv b/top30/20250825/top30-vir-20250825-154000.csv new file mode 100644 index 000000000000..c8ba0da806e4 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9715,2,150,1.57,8269,4,2000000,8269,1.57,9999.99,0.41,0.41,80291740,0.41,0.41,80291740 +코닉오토메이션,391710,5,1933,1,446,29.99,16424070,22328,42065086,16424070,29.99,9999.99,39.04,39.04,29830961691,36.69,36.69,29830961691 +키움 미국달러선물 ETN B,Q760018,6,9800,5,-80,-0.81,636,1,6000000,636,-0.81,9999.99,0.01,0.01,6255025,0.01,0.01,6255025 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +키움 KPOP ETN,Q760006,9,13215,2,125,0.95,6195,17,1000000,6195,0.95,9999.99,0.62,0.62,81499275,0.62,0.62,81499275 +파워 K-주주가치액티브,491510,10,12635,2,140,1.12,20077,60,1250000,20077,1.12,9999.99,1.61,1.61,253845287,1.61,1.61,253845287 +RISE 내수주플러스,326230,11,10055,2,45,0.45,326798,1125,3200000,326798,0.45,9999.99,10.21,10.21,3276343625,10.18,10.18,3276343625 +KB 레버리지 은 선물 ETN(H),Q580026,12,28610,2,1290,4.72,6509,24,500000,6509,4.72,9999.99,1.30,1.30,185638810,1.30,1.30,185638810 +키움 레버리지 반도체TOP10 ETN,Q760013,13,15190,2,525,3.58,5439,21,1500000,5439,3.58,9999.99,0.36,0.36,81441990,0.36,0.36,81441990 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4415,5,-410,-8.50,60907,239,1000000,60907,-8.50,9999.99,6.09,6.09,269281450,6.10,6.10,269281450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,15,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +SOL 국고채10년,438570,16,109665,2,245,0.22,20374,106,1209000,20374,0.22,9999.99,1.69,1.69,2234621460,1.69,1.69,2234621460 +N2 코스피 200 TR ETN,Q550084,17,13120,2,125,0.96,6170,33,2000000,6170,0.96,9999.99,0.31,0.31,80934020,0.31,0.31,80934020 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,18,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,19,9270,2,120,1.31,8507,63,900000,8507,1.31,9999.99,0.95,0.95,78380315,0.94,0.94,78380315 +비츠로시스,054220,20,464,1,107,29.97,45019862,351338,59953081,45019862,29.97,9999.99,75.09,75.09,20253613162,72.81,72.81,20253613162 +케이지에이,455180,21,5770,2,600,11.61,7831259,61538,12094172,7831259,11.61,9999.99,64.75,64.75,46753450425,67.00,67.00,46753450425 +유안타제16호스팩,474490,22,2000,5,-5,-0.25,27075,220,5510000,27075,-0.25,9999.99,0.49,0.49,54148229,0.49,0.49,54148229 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +KODEX 국채선물3년인버스,292770,24,55555,5,-10,-0.02,109,1,222000,109,-0.02,9999.99,0.05,0.05,6055495,0.05,0.05,6055495 +삼성 인버스 은 선물 ETN(H),Q530090,25,6140,5,-145,-2.31,2693,25,1000000,2693,-2.31,9999.99,0.27,0.27,16553135,0.27,0.27,16553135 +디알젬,263690,26,6510,2,1000,18.15,3402689,32204,11325610,3402689,18.15,9999.99,30.04,30.04,22398538835,30.38,30.38,22398538835 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4250,2,65,1.55,314,3,2000000,314,1.55,9999.99,0.02,0.02,1333450,0.02,0.02,1333450 +와이투솔루션,011690,28,3085,2,80,2.66,5441703,58715,36574394,5441703,2.66,9268.00,14.88,14.88,18021415891,15.97,15.97,18021415891 +파워 200,152870,29,43955,2,540,1.24,4064,45,1900000,4064,1.24,9031.11,0.21,0.21,178212390,0.21,0.21,178212390 +한투 인버스 2X 은 선물 ETN,Q570062,30,5695,5,-360,-5.95,17651,208,1000000,17651,-5.95,8486.06,1.77,1.77,100946674,1.77,1.77,100946674 diff --git a/top30/20250825/top30-vir-20250825-155001.csv b/top30/20250825/top30-vir-20250825-155001.csv new file mode 100644 index 000000000000..e89b6f0cfd48 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9715,2,150,1.57,8269,4,2000000,8269,1.57,9999.99,0.41,0.41,80291740,0.41,0.41,80291740 +코닉오토메이션,391710,5,1933,1,446,29.99,16424080,22328,42065086,16424080,29.99,9999.99,39.04,39.04,29830981021,36.69,36.69,29830981021 +키움 미국달러선물 ETN B,Q760018,6,9800,5,-80,-0.81,636,1,6000000,636,-0.81,9999.99,0.01,0.01,6255025,0.01,0.01,6255025 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +키움 KPOP ETN,Q760006,9,13215,2,125,0.95,6195,17,1000000,6195,0.95,9999.99,0.62,0.62,81499275,0.62,0.62,81499275 +파워 K-주주가치액티브,491510,10,12635,2,140,1.12,20077,60,1250000,20077,1.12,9999.99,1.61,1.61,253845287,1.61,1.61,253845287 +RISE 내수주플러스,326230,11,10055,2,45,0.45,326798,1125,3200000,326798,0.45,9999.99,10.21,10.21,3276343625,10.18,10.18,3276343625 +KB 레버리지 은 선물 ETN(H),Q580026,12,28610,2,1290,4.72,6509,24,500000,6509,4.72,9999.99,1.30,1.30,185638810,1.30,1.30,185638810 +키움 레버리지 반도체TOP10 ETN,Q760013,13,15190,2,525,3.58,5439,21,1500000,5439,3.58,9999.99,0.36,0.36,81441990,0.36,0.36,81441990 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4415,5,-410,-8.50,60907,239,1000000,60907,-8.50,9999.99,6.09,6.09,269281450,6.10,6.10,269281450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,15,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +SOL 국고채10년,438570,16,109665,2,245,0.22,20374,106,1209000,20374,0.22,9999.99,1.69,1.69,2234621460,1.69,1.69,2234621460 +N2 코스피 200 TR ETN,Q550084,17,13120,2,125,0.96,6170,33,2000000,6170,0.96,9999.99,0.31,0.31,80934020,0.31,0.31,80934020 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,18,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,19,9270,2,120,1.31,8507,63,900000,8507,1.31,9999.99,0.95,0.95,78380315,0.94,0.94,78380315 +비츠로시스,054220,20,464,1,107,29.97,45020370,351338,59953081,45020370,29.97,9999.99,75.09,75.09,20253848874,72.81,72.81,20253848874 +케이지에이,455180,21,5770,2,600,11.61,7832804,61538,12094172,7832804,11.61,9999.99,64.77,64.77,46762365075,67.01,67.01,46762365075 +유안타제16호스팩,474490,22,2000,5,-5,-0.25,27075,220,5510000,27075,-0.25,9999.99,0.49,0.49,54148229,0.49,0.49,54148229 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +KODEX 국채선물3년인버스,292770,24,55555,5,-10,-0.02,109,1,222000,109,-0.02,9999.99,0.05,0.05,6055495,0.05,0.05,6055495 +삼성 인버스 은 선물 ETN(H),Q530090,25,6140,5,-145,-2.31,2693,25,1000000,2693,-2.31,9999.99,0.27,0.27,16553135,0.27,0.27,16553135 +디알젬,263690,26,6510,2,1000,18.15,3410278,32204,11325610,3410278,18.15,9999.99,30.11,30.11,22447943225,30.45,30.45,22447943225 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4250,2,65,1.55,314,3,2000000,314,1.55,9999.99,0.02,0.02,1333450,0.02,0.02,1333450 +와이투솔루션,011690,28,3085,2,80,2.66,5443779,58715,36574394,5443779,2.66,9271.53,14.88,14.88,18027820351,15.98,15.98,18027820351 +파워 200,152870,29,43955,2,540,1.24,4064,45,1900000,4064,1.24,9031.11,0.21,0.21,178212390,0.21,0.21,178212390 +한투 인버스 2X 은 선물 ETN,Q570062,30,5695,5,-360,-5.95,17651,208,1000000,17651,-5.95,8486.06,1.77,1.77,100946674,1.77,1.77,100946674 diff --git a/top30/20250825/top30-vir-20250825-160001.csv b/top30/20250825/top30-vir-20250825-160001.csv new file mode 100644 index 000000000000..6533113f00af --- /dev/null +++ b/top30/20250825/top30-vir-20250825-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9715,2,150,1.57,8269,4,2000000,8269,1.57,9999.99,0.41,0.41,80291740,0.41,0.41,80291740 +코닉오토메이션,391710,5,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482 +키움 미국달러선물 ETN B,Q760018,6,9800,5,-80,-0.81,636,1,6000000,636,-0.81,9999.99,0.01,0.01,6255025,0.01,0.01,6255025 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +키움 KPOP ETN,Q760006,9,13215,2,125,0.95,6195,17,1000000,6195,0.95,9999.99,0.62,0.62,81499275,0.62,0.62,81499275 +파워 K-주주가치액티브,491510,10,12635,2,140,1.12,20077,60,1250000,20077,1.12,9999.99,1.61,1.61,253845287,1.61,1.61,253845287 +RISE 내수주플러스,326230,11,10055,2,45,0.45,326798,1125,3200000,326798,0.45,9999.99,10.21,10.21,3276343625,10.18,10.18,3276343625 +KB 레버리지 은 선물 ETN(H),Q580026,12,28610,2,1290,4.72,6509,24,500000,6509,4.72,9999.99,1.30,1.30,185638810,1.30,1.30,185638810 +키움 레버리지 반도체TOP10 ETN,Q760013,13,15190,2,525,3.58,5439,21,1500000,5439,3.58,9999.99,0.36,0.36,81441990,0.36,0.36,81441990 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4415,5,-410,-8.50,60907,239,1000000,60907,-8.50,9999.99,6.09,6.09,269281450,6.10,6.10,269281450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,15,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +SOL 국고채10년,438570,16,109665,2,245,0.22,20374,106,1209000,20374,0.22,9999.99,1.69,1.69,2234621460,1.69,1.69,2234621460 +N2 코스피 200 TR ETN,Q550084,17,13120,2,125,0.96,6170,33,2000000,6170,0.96,9999.99,0.31,0.31,80934020,0.31,0.31,80934020 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,18,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,19,9270,2,120,1.31,8507,63,900000,8507,1.31,9999.99,0.95,0.95,78380315,0.94,0.94,78380315 +비츠로시스,054220,20,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578 +케이지에이,455180,21,5770,2,600,11.61,7832817,61538,12094172,7832817,11.61,9999.99,64.77,64.77,46762440085,67.01,67.01,46762440085 +유안타제16호스팩,474490,22,2000,5,-5,-0.25,27075,220,5510000,27075,-0.25,9999.99,0.49,0.49,54148229,0.49,0.49,54148229 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +KODEX 국채선물3년인버스,292770,24,55555,5,-10,-0.02,109,1,222000,109,-0.02,9999.99,0.05,0.05,6055495,0.05,0.05,6055495 +삼성 인버스 은 선물 ETN(H),Q530090,25,6140,5,-145,-2.31,2693,25,1000000,2693,-2.31,9999.99,0.27,0.27,16553135,0.27,0.27,16553135 +디알젬,263690,26,6510,2,1000,18.15,3411860,32204,11325610,3411860,18.15,9999.99,30.13,30.13,22458242045,30.46,30.46,22458242045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4250,2,65,1.55,314,3,2000000,314,1.55,9999.99,0.02,0.02,1333450,0.02,0.02,1333450 +와이투솔루션,011690,28,3085,2,80,2.66,5444102,58715,36574394,5444102,2.66,9272.08,14.89,14.89,18028816806,15.98,15.98,18028816806 +파워 200,152870,29,43955,2,540,1.24,4064,45,1900000,4064,1.24,9031.11,0.21,0.21,178212390,0.21,0.21,178212390 +한투 인버스 2X 은 선물 ETN,Q570062,30,5695,5,-360,-5.95,17651,208,1000000,17651,-5.95,8486.06,1.77,1.77,100946674,1.77,1.77,100946674 diff --git a/top30/20250825/top30-vir-20250825-161000.csv b/top30/20250825/top30-vir-20250825-161000.csv new file mode 100644 index 000000000000..6533113f00af --- /dev/null +++ b/top30/20250825/top30-vir-20250825-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9715,2,150,1.57,8269,4,2000000,8269,1.57,9999.99,0.41,0.41,80291740,0.41,0.41,80291740 +코닉오토메이션,391710,5,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482 +키움 미국달러선물 ETN B,Q760018,6,9800,5,-80,-0.81,636,1,6000000,636,-0.81,9999.99,0.01,0.01,6255025,0.01,0.01,6255025 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +키움 KPOP ETN,Q760006,9,13215,2,125,0.95,6195,17,1000000,6195,0.95,9999.99,0.62,0.62,81499275,0.62,0.62,81499275 +파워 K-주주가치액티브,491510,10,12635,2,140,1.12,20077,60,1250000,20077,1.12,9999.99,1.61,1.61,253845287,1.61,1.61,253845287 +RISE 내수주플러스,326230,11,10055,2,45,0.45,326798,1125,3200000,326798,0.45,9999.99,10.21,10.21,3276343625,10.18,10.18,3276343625 +KB 레버리지 은 선물 ETN(H),Q580026,12,28610,2,1290,4.72,6509,24,500000,6509,4.72,9999.99,1.30,1.30,185638810,1.30,1.30,185638810 +키움 레버리지 반도체TOP10 ETN,Q760013,13,15190,2,525,3.58,5439,21,1500000,5439,3.58,9999.99,0.36,0.36,81441990,0.36,0.36,81441990 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4415,5,-410,-8.50,60907,239,1000000,60907,-8.50,9999.99,6.09,6.09,269281450,6.10,6.10,269281450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,15,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +SOL 국고채10년,438570,16,109665,2,245,0.22,20374,106,1209000,20374,0.22,9999.99,1.69,1.69,2234621460,1.69,1.69,2234621460 +N2 코스피 200 TR ETN,Q550084,17,13120,2,125,0.96,6170,33,2000000,6170,0.96,9999.99,0.31,0.31,80934020,0.31,0.31,80934020 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,18,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,19,9270,2,120,1.31,8507,63,900000,8507,1.31,9999.99,0.95,0.95,78380315,0.94,0.94,78380315 +비츠로시스,054220,20,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578 +케이지에이,455180,21,5770,2,600,11.61,7832817,61538,12094172,7832817,11.61,9999.99,64.77,64.77,46762440085,67.01,67.01,46762440085 +유안타제16호스팩,474490,22,2000,5,-5,-0.25,27075,220,5510000,27075,-0.25,9999.99,0.49,0.49,54148229,0.49,0.49,54148229 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +KODEX 국채선물3년인버스,292770,24,55555,5,-10,-0.02,109,1,222000,109,-0.02,9999.99,0.05,0.05,6055495,0.05,0.05,6055495 +삼성 인버스 은 선물 ETN(H),Q530090,25,6140,5,-145,-2.31,2693,25,1000000,2693,-2.31,9999.99,0.27,0.27,16553135,0.27,0.27,16553135 +디알젬,263690,26,6510,2,1000,18.15,3411860,32204,11325610,3411860,18.15,9999.99,30.13,30.13,22458242045,30.46,30.46,22458242045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4250,2,65,1.55,314,3,2000000,314,1.55,9999.99,0.02,0.02,1333450,0.02,0.02,1333450 +와이투솔루션,011690,28,3085,2,80,2.66,5444102,58715,36574394,5444102,2.66,9272.08,14.89,14.89,18028816806,15.98,15.98,18028816806 +파워 200,152870,29,43955,2,540,1.24,4064,45,1900000,4064,1.24,9031.11,0.21,0.21,178212390,0.21,0.21,178212390 +한투 인버스 2X 은 선물 ETN,Q570062,30,5695,5,-360,-5.95,17651,208,1000000,17651,-5.95,8486.06,1.77,1.77,100946674,1.77,1.77,100946674 diff --git a/top30/20250825/top30-vir-20250825-162001.csv b/top30/20250825/top30-vir-20250825-162001.csv new file mode 100644 index 000000000000..d144e75cd6b2 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9715,2,150,1.57,8269,4,2000000,8269,1.57,9999.99,0.41,0.41,80291740,0.41,0.41,80291740 +코닉오토메이션,391710,5,1933,1,446,29.99,16426797,22328,42065086,16426797,29.99,9999.99,39.05,39.05,29836232982,36.69,36.69,29836232982 +키움 미국달러선물 ETN B,Q760018,6,9800,5,-80,-0.81,636,1,6000000,636,-0.81,9999.99,0.01,0.01,6255025,0.01,0.01,6255025 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +키움 KPOP ETN,Q760006,9,13215,2,125,0.95,6195,17,1000000,6195,0.95,9999.99,0.62,0.62,81499275,0.62,0.62,81499275 +파워 K-주주가치액티브,491510,10,12635,2,140,1.12,20077,60,1250000,20077,1.12,9999.99,1.61,1.61,253845287,1.61,1.61,253845287 +RISE 내수주플러스,326230,11,10055,2,45,0.45,326954,1125,3200000,326954,0.45,9999.99,10.22,10.22,3277914545,10.19,10.19,3277914545 +KB 레버리지 은 선물 ETN(H),Q580026,12,28610,2,1290,4.72,6509,24,500000,6509,4.72,9999.99,1.30,1.30,185638810,1.30,1.30,185638810 +키움 레버리지 반도체TOP10 ETN,Q760013,13,15190,2,525,3.58,5439,21,1500000,5439,3.58,9999.99,0.36,0.36,81441990,0.36,0.36,81441990 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4415,5,-410,-8.50,60907,239,1000000,60907,-8.50,9999.99,6.09,6.09,269281450,6.10,6.10,269281450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,15,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +SOL 국고채10년,438570,16,109665,2,245,0.22,20374,106,1209000,20374,0.22,9999.99,1.69,1.69,2234621460,1.69,1.69,2234621460 +N2 코스피 200 TR ETN,Q550084,17,13120,2,125,0.96,6170,33,2000000,6170,0.96,9999.99,0.31,0.31,80934020,0.31,0.31,80934020 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,18,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,19,9270,2,120,1.31,8507,63,900000,8507,1.31,9999.99,0.95,0.95,78380315,0.94,0.94,78380315 +비츠로시스,054220,20,464,1,107,29.97,45020515,351338,59953081,45020515,29.97,9999.99,75.09,75.09,20253916154,72.81,72.81,20253916154 +케이지에이,455180,21,5770,2,600,11.61,7848119,61538,12094172,7848119,11.61,9999.99,64.89,64.89,46849814505,67.14,67.14,46849814505 +유안타제16호스팩,474490,22,2000,5,-5,-0.25,27075,220,5510000,27075,-0.25,9999.99,0.49,0.49,54148229,0.49,0.49,54148229 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +KODEX 국채선물3년인버스,292770,24,55555,5,-10,-0.02,109,1,222000,109,-0.02,9999.99,0.05,0.05,6055495,0.05,0.05,6055495 +삼성 인버스 은 선물 ETN(H),Q530090,25,6140,5,-145,-2.31,2693,25,1000000,2693,-2.31,9999.99,0.27,0.27,16553135,0.27,0.27,16553135 +디알젬,263690,26,6510,2,1000,18.15,3414455,32204,11325610,3414455,18.15,9999.99,30.15,30.15,22475057645,30.48,30.48,22475057645 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4250,2,65,1.55,314,3,2000000,314,1.55,9999.99,0.02,0.02,1333450,0.02,0.02,1333450 +와이투솔루션,011690,28,3085,2,80,2.66,5444162,58715,36574394,5444162,2.66,9272.18,14.89,14.89,18029001606,15.98,15.98,18029001606 +파워 200,152870,29,43955,2,540,1.24,4064,45,1900000,4064,1.24,9031.11,0.21,0.21,178212390,0.21,0.21,178212390 +한투 인버스 2X 은 선물 ETN,Q570062,30,5695,5,-360,-5.95,17651,208,1000000,17651,-5.95,8486.06,1.77,1.77,100946674,1.77,1.77,100946674 diff --git a/top30/20250825/top30-vir-20250825-163001.csv b/top30/20250825/top30-vir-20250825-163001.csv new file mode 100644 index 000000000000..4479d5d77d99 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9715,2,150,1.57,8269,4,2000000,8269,1.57,9999.99,0.41,0.41,80291740,0.41,0.41,80291740 +코닉오토메이션,391710,5,1933,1,446,29.99,16428812,22328,42065086,16428812,29.99,9999.99,39.06,39.06,29840127977,36.70,36.70,29840127977 +키움 미국달러선물 ETN B,Q760018,6,9800,5,-80,-0.81,636,1,6000000,636,-0.81,9999.99,0.01,0.01,6255025,0.01,0.01,6255025 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +키움 KPOP ETN,Q760006,9,13215,2,125,0.95,6195,17,1000000,6195,0.95,9999.99,0.62,0.62,81499275,0.62,0.62,81499275 +파워 K-주주가치액티브,491510,10,12635,2,140,1.12,20077,60,1250000,20077,1.12,9999.99,1.61,1.61,253845287,1.61,1.61,253845287 +RISE 내수주플러스,326230,11,10055,2,45,0.45,326954,1125,3200000,326954,0.45,9999.99,10.22,10.22,3277914545,10.19,10.19,3277914545 +KB 레버리지 은 선물 ETN(H),Q580026,12,28610,2,1290,4.72,6509,24,500000,6509,4.72,9999.99,1.30,1.30,185638810,1.30,1.30,185638810 +키움 레버리지 반도체TOP10 ETN,Q760013,13,15190,2,525,3.58,5439,21,1500000,5439,3.58,9999.99,0.36,0.36,81441990,0.36,0.36,81441990 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4415,5,-410,-8.50,60907,239,1000000,60907,-8.50,9999.99,6.09,6.09,269281450,6.10,6.10,269281450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,15,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +SOL 국고채10년,438570,16,109665,2,245,0.22,20374,106,1209000,20374,0.22,9999.99,1.69,1.69,2234621460,1.69,1.69,2234621460 +N2 코스피 200 TR ETN,Q550084,17,13120,2,125,0.96,6170,33,2000000,6170,0.96,9999.99,0.31,0.31,80934020,0.31,0.31,80934020 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,18,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,19,9270,2,120,1.31,8507,63,900000,8507,1.31,9999.99,0.95,0.95,78380315,0.94,0.94,78380315 +비츠로시스,054220,20,464,1,107,29.97,45020547,351338,59953081,45020547,29.97,9999.99,75.09,75.09,20253931002,72.81,72.81,20253931002 +케이지에이,455180,21,5770,2,600,11.61,7862521,61538,12094172,7862521,11.61,9999.99,65.01,65.01,46931905905,67.25,67.25,46931905905 +유안타제16호스팩,474490,22,2000,5,-5,-0.25,27075,220,5510000,27075,-0.25,9999.99,0.49,0.49,54148229,0.49,0.49,54148229 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +KODEX 국채선물3년인버스,292770,24,55555,5,-10,-0.02,109,1,222000,109,-0.02,9999.99,0.05,0.05,6055495,0.05,0.05,6055495 +삼성 인버스 은 선물 ETN(H),Q530090,25,6140,5,-145,-2.31,2693,25,1000000,2693,-2.31,9999.99,0.27,0.27,16553135,0.27,0.27,16553135 +디알젬,263690,26,6510,2,1000,18.15,3417987,32204,11325610,3417987,18.15,9999.99,30.18,30.18,22497874365,30.51,30.51,22497874365 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4250,2,65,1.55,314,3,2000000,314,1.55,9999.99,0.02,0.02,1333450,0.02,0.02,1333450 +와이투솔루션,011690,28,3085,2,80,2.66,5447261,58715,36574394,5447261,2.66,9277.46,14.89,14.89,18038546526,15.99,15.99,18038546526 +파워 200,152870,29,43955,2,540,1.24,4064,45,1900000,4064,1.24,9031.11,0.21,0.21,178212390,0.21,0.21,178212390 +한투 인버스 2X 은 선물 ETN,Q570062,30,5695,5,-360,-5.95,17651,208,1000000,17651,-5.95,8486.06,1.77,1.77,100946674,1.77,1.77,100946674 diff --git a/top30/20250825/top30-vir-20250825-164001.csv b/top30/20250825/top30-vir-20250825-164001.csv new file mode 100644 index 000000000000..c3ecfb089ef0 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9715,2,150,1.57,8269,4,2000000,8269,1.57,9999.99,0.41,0.41,80291740,0.41,0.41,80291740 +코닉오토메이션,391710,5,1933,1,446,29.99,16428852,22328,42065086,16428852,29.99,9999.99,39.06,39.06,29840205297,36.70,36.70,29840205297 +키움 미국달러선물 ETN B,Q760018,6,9800,5,-80,-0.81,636,1,6000000,636,-0.81,9999.99,0.01,0.01,6255025,0.01,0.01,6255025 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +키움 KPOP ETN,Q760006,9,13215,2,125,0.95,6195,17,1000000,6195,0.95,9999.99,0.62,0.62,81499275,0.62,0.62,81499275 +파워 K-주주가치액티브,491510,10,12635,2,140,1.12,20077,60,1250000,20077,1.12,9999.99,1.61,1.61,253845287,1.61,1.61,253845287 +RISE 내수주플러스,326230,11,10055,2,45,0.45,326954,1125,3200000,326954,0.45,9999.99,10.22,10.22,3277914545,10.19,10.19,3277914545 +KB 레버리지 은 선물 ETN(H),Q580026,12,28610,2,1290,4.72,6509,24,500000,6509,4.72,9999.99,1.30,1.30,185638810,1.30,1.30,185638810 +키움 레버리지 반도체TOP10 ETN,Q760013,13,15190,2,525,3.58,5439,21,1500000,5439,3.58,9999.99,0.36,0.36,81441990,0.36,0.36,81441990 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4415,5,-410,-8.50,60907,239,1000000,60907,-8.50,9999.99,6.09,6.09,269281450,6.10,6.10,269281450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,15,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +SOL 국고채10년,438570,16,109665,2,245,0.22,20374,106,1209000,20374,0.22,9999.99,1.69,1.69,2234621460,1.69,1.69,2234621460 +N2 코스피 200 TR ETN,Q550084,17,13120,2,125,0.96,6170,33,2000000,6170,0.96,9999.99,0.31,0.31,80934020,0.31,0.31,80934020 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,18,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,19,9270,2,120,1.31,8507,63,900000,8507,1.31,9999.99,0.95,0.95,78380315,0.94,0.94,78380315 +비츠로시스,054220,20,464,1,107,29.97,45020849,351338,59953081,45020849,29.97,9999.99,75.09,75.09,20254071130,72.81,72.81,20254071130 +케이지에이,455180,21,5770,2,600,11.61,7870858,61538,12094172,7870858,11.61,9999.99,65.08,65.08,46979510175,67.32,67.32,46979510175 +유안타제16호스팩,474490,22,2000,5,-5,-0.25,27075,220,5510000,27075,-0.25,9999.99,0.49,0.49,54148229,0.49,0.49,54148229 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +KODEX 국채선물3년인버스,292770,24,55555,5,-10,-0.02,109,1,222000,109,-0.02,9999.99,0.05,0.05,6055495,0.05,0.05,6055495 +삼성 인버스 은 선물 ETN(H),Q530090,25,6140,5,-145,-2.31,2693,25,1000000,2693,-2.31,9999.99,0.27,0.27,16553135,0.27,0.27,16553135 +디알젬,263690,26,6510,2,1000,18.15,3420767,32204,11325610,3420767,18.15,9999.99,30.20,30.20,22515888765,30.54,30.54,22515888765 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4250,2,65,1.55,314,3,2000000,314,1.55,9999.99,0.02,0.02,1333450,0.02,0.02,1333450 +와이투솔루션,011690,28,3085,2,80,2.66,5450808,58715,36574394,5450808,2.66,9283.50,14.90,14.90,18049435816,16.00,16.00,18049435816 +파워 200,152870,29,43955,2,540,1.24,4064,45,1900000,4064,1.24,9031.11,0.21,0.21,178212390,0.21,0.21,178212390 +한투 인버스 2X 은 선물 ETN,Q570062,30,5695,5,-360,-5.95,17651,208,1000000,17651,-5.95,8486.06,1.77,1.77,100946674,1.77,1.77,100946674 diff --git a/top30/20250825/top30-vir-20250825-165001.csv b/top30/20250825/top30-vir-20250825-165001.csv new file mode 100644 index 000000000000..d289d3cba9a4 --- /dev/null +++ b/top30/20250825/top30-vir-20250825-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 300 ETN,Q580048,1,11540,2,270,2.40,48001,1,2000000,48001,2.40,9999.99,2.40,2.40,553341590,2.40,2.40,553341590 +메리츠 KIS CD금리투자 ETN,Q610063,2,54205,3,0,0.00,100001,6,23850000,100001,0.00,9999.99,0.42,0.42,5420554210,0.42,0.42,5420554210 +미래에셋 코스닥150 선물 ETN,Q520039,3,9715,2,240,2.53,8255,2,2000000,8255,2.53,9999.99,0.41,0.41,80113980,0.41,0.41,80113980 +키움 코스닥 150 TR ETN,Q760008,4,9715,2,150,1.57,8269,4,2000000,8269,1.57,9999.99,0.41,0.41,80291740,0.41,0.41,80291740 +코닉오토메이션,391710,5,1933,1,446,29.99,16429011,22328,42065086,16429011,29.99,9999.99,39.06,39.06,29840512644,36.70,36.70,29840512644 +키움 미국달러선물 ETN B,Q760018,6,9800,5,-80,-0.81,636,1,6000000,636,-0.81,9999.99,0.01,0.01,6255025,0.01,0.01,6255025 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,42005,2,2640,6.71,3800,9,1000000,3800,6.71,9999.99,0.38,0.38,157731820,0.38,0.38,157731820 +WON 25-09 회사채(AA-이상)액티브,468820,8,55040,2,10,0.02,7216,18,1266000,7216,0.02,9999.99,0.57,0.57,397168644,0.57,0.57,397168644 +키움 KPOP ETN,Q760006,9,13215,2,125,0.95,6195,17,1000000,6195,0.95,9999.99,0.62,0.62,81499275,0.62,0.62,81499275 +파워 K-주주가치액티브,491510,10,12635,2,140,1.12,20077,60,1250000,20077,1.12,9999.99,1.61,1.61,253845287,1.61,1.61,253845287 +RISE 내수주플러스,326230,11,10055,2,45,0.45,326954,1125,3200000,326954,0.45,9999.99,10.22,10.22,3277914545,10.19,10.19,3277914545 +KB 레버리지 은 선물 ETN(H),Q580026,12,28610,2,1290,4.72,6509,24,500000,6509,4.72,9999.99,1.30,1.30,185638810,1.30,1.30,185638810 +키움 레버리지 반도체TOP10 ETN,Q760013,13,15190,2,525,3.58,5439,21,1500000,5439,3.58,9999.99,0.36,0.36,81441990,0.36,0.36,81441990 +신한 인버스 2X Russell 2000 ETN,Q500057,14,4415,5,-410,-8.50,60907,239,1000000,60907,-8.50,9999.99,6.09,6.09,269281450,6.10,6.10,269281450 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,15,10525,2,125,1.20,202,1,5000000,202,1.20,9999.99,0.00,0.00,2124055,0.00,0.00,2124055 +SOL 국고채10년,438570,16,109665,2,245,0.22,20374,106,1209000,20374,0.22,9999.99,1.69,1.69,2234621460,1.69,1.69,2234621460 +N2 코스피 200 TR ETN,Q550084,17,13120,2,125,0.96,6170,33,2000000,6170,0.96,9999.99,0.31,0.31,80934020,0.31,0.31,80934020 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,18,12930,5,-180,-1.37,982,6,3000000,982,-1.37,9999.99,0.03,0.03,12692500,0.03,0.03,12692500 +SOL 200 Top10,411540,19,9270,2,120,1.31,8507,63,900000,8507,1.31,9999.99,0.95,0.95,78380315,0.94,0.94,78380315 +비츠로시스,054220,20,464,1,107,29.97,45024715,351338,59953081,45024715,29.97,9999.99,75.10,75.10,20255864954,72.82,72.82,20255864954 +케이지에이,455180,21,5770,2,600,11.61,7881502,61538,12094172,7881502,11.61,9999.99,65.17,65.17,47040180975,67.41,67.41,47040180975 +유안타제16호스팩,474490,22,2000,5,-5,-0.25,27075,220,5510000,27075,-0.25,9999.99,0.49,0.49,54148229,0.49,0.49,54148229 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14140,2,185,1.33,226,2,1000000,226,1.33,9999.99,0.02,0.02,3195390,0.02,0.02,3195390 +KODEX 국채선물3년인버스,292770,24,55555,5,-10,-0.02,109,1,222000,109,-0.02,9999.99,0.05,0.05,6055495,0.05,0.05,6055495 +삼성 인버스 은 선물 ETN(H),Q530090,25,6140,5,-145,-2.31,2693,25,1000000,2693,-2.31,9999.99,0.27,0.27,16553135,0.27,0.27,16553135 +디알젬,263690,26,6510,2,1000,18.15,3425066,32204,11325610,3425066,18.15,9999.99,30.24,30.24,22543875255,30.58,30.58,22543875255 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4250,2,65,1.55,314,3,2000000,314,1.55,9999.99,0.02,0.02,1333450,0.02,0.02,1333450 +와이투솔루션,011690,28,3085,2,80,2.66,5450911,58715,36574394,5450911,2.66,9283.68,14.90,14.90,18049753056,16.00,16.00,18049753056 +파워 200,152870,29,43955,2,540,1.24,4064,45,1900000,4064,1.24,9031.11,0.21,0.21,178212390,0.21,0.21,178212390 +한투 인버스 2X 은 선물 ETN,Q570062,30,5695,5,-360,-5.95,17651,208,1000000,17651,-5.95,8486.06,1.77,1.77,100946674,1.77,1.77,100946674 diff --git a/top30/20250826/top30-atvtr-20250826-090002.csv b/top30/20250826/top30-atvtr-20250826-090002.csv new file mode 100644 index 000000000000..5ddd1a95f120 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이렘,009730,1,1094,2,90,8.96,126480,1095525,61877172,126480,8.96,11.55,0.20,0.20,135480886,0.20,0.20,135480886 +KODEX WTI원유선물(H),261220,2,14770,2,195,1.34,3784,189355,4475000,3784,1.34,2.00,0.08,0.08,55870835,0.08,0.08,55870835 +RISE 테슬라고정테크100,0047P0,3,11840,3,0,0.00,858,14529,1050000,858,0.00,5.91,0.08,0.08,10158720,0.08,0.08,10158720 +스튜디오삼익,415380,4,11150,3,0,0.00,2852,2022375,4054630,2852,0.00,0.14,0.07,0.07,31799800,0.07,0.07,31799800 +강원에너지,114190,5,13010,5,-270,-2.03,17720,3119962,26123038,17720,-2.03,0.57,0.07,0.07,231641050,0.07,0.07,231641050 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,22800,2,665,3.00,454,30552,1000000,454,3.00,1.49,0.05,0.05,10351200,0.05,0.05,10351200 +제이엔비,452160,7,8850,3,0,0.00,4361,941097,9617527,4361,0.00,0.46,0.05,0.05,38594850,0.05,0.05,38594850 +제이브이엠,054950,8,30200,2,500,1.68,4898,228144,12089892,4898,1.68,2.15,0.04,0.04,147658900,0.04,0.04,147658900 +누리플랜,069140,9,2770,2,30,1.09,4587,494538,13102743,4587,1.09,0.93,0.04,0.04,12675990,0.03,0.03,12675990 +HANARO 유럽방산,0082F0,10,10000,2,30,0.30,310,267837,900000,310,0.30,0.12,0.03,0.03,3100000,0.03,0.03,3100000 +핑거,163730,11,12570,3,0,0.00,3000,207854,9406568,3000,0.00,1.44,0.03,0.03,37710000,0.03,0.03,37710000 +케이프,064820,12,8070,2,190,2.41,8844,780224,30901728,8844,2.41,1.13,0.03,0.03,71119330,0.03,0.03,71119330 +KODEX 증권,102970,13,12705,5,-65,-0.51,7447,2514370,27750000,7447,-0.51,0.30,0.03,0.03,94396925,0.03,0.03,94396925 +KODEX 친환경조선해운액티브,445150,14,28580,2,570,2.03,519,70945,2050000,519,2.03,0.73,0.03,0.03,14938770,0.03,0.03,14938770 +테크윙,089030,15,30700,3,0,0.00,9028,594487,37353645,9028,0.00,1.52,0.02,0.02,275894200,0.02,0.02,275894200 +오르비텍,046120,16,3965,3,0,0.00,5994,1474256,27449486,5994,0.00,0.41,0.02,0.02,23766210,0.02,0.02,23766210 +뉴프렉스,085670,17,5310,5,-20,-0.38,5300,649809,24450761,5300,-0.38,0.82,0.02,0.02,28215680,0.02,0.02,28215680 +디알젬,263690,18,6510,3,0,0.00,2455,3483205,11325610,2455,0.00,0.07,0.02,0.02,15982050,0.02,0.02,15982050 +스튜디오미르,408900,19,5090,3,0,0.00,6937,2282920,32729532,6937,0.00,0.30,0.02,0.02,35309330,0.02,0.02,35309330 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,33670,2,2205,7.01,209,146845,1000000,209,7.01,0.14,0.02,0.02,7037030,0.02,0.02,7037030 +에이비엘바이오,298380,21,85900,5,-2900,-3.27,10634,1453104,54575095,10634,-3.27,0.73,0.02,0.02,919277300,0.02,0.02,919277300 +우양,103840,22,5360,3,0,0.00,3091,2672732,16366428,3091,0.00,0.12,0.02,0.02,16567760,0.02,0.02,16567760 +엠플러스,259630,23,11960,3,0,0.00,2139,290568,12157656,2139,0.00,0.74,0.02,0.02,25582440,0.02,0.02,25582440 +KCTC,009070,24,5680,5,-50,-0.87,5005,489210,30000000,5005,-0.87,1.02,0.02,0.02,28428900,0.02,0.02,28428900 +아센디오,012170,25,2330,3,0,0.00,1800,10603381,10873743,1800,0.00,0.02,0.02,0.02,4194000,0.02,0.02,4194000 +와이즈넛,096250,26,13010,5,-50,-0.38,2002,31681,13096536,2002,-0.38,6.32,0.02,0.02,25666210,0.02,0.02,25666210 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,27,4940,3,0,0.00,6000,4714910,40000000,6000,0.00,0.13,0.02,0.02,29640000,0.01,0.01,29640000 +HANARO 글로벌금채굴기업,473640,28,21370,3,0,0.00,78,11805,550000,78,0.00,0.66,0.01,0.01,1666860,0.01,0.01,1666860 +제닉,123330,29,29100,3,0,0.00,1020,52485,7968680,1020,0.00,1.94,0.01,0.01,29882600,0.01,0.01,29882600 +TIGER 200 에너지화학,139250,30,11660,5,-20,-0.17,210,26271,1660000,210,-0.17,0.80,0.01,0.01,2448600,0.01,0.01,2448600 diff --git a/top30/20250826/top30-atvtr-20250826-091001.csv b/top30/20250826/top30-atvtr-20250826-091001.csv new file mode 100644 index 000000000000..5749721fd380 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,5450,2,870,19.00,5944719,2085740,20191471,5944719,19.00,285.02,29.44,29.44,32084850760,29.16,29.16,32084850760 +KD,044180,2,755,2,113,17.60,5125547,34732640,26717799,5125547,17.60,14.76,19.18,19.18,3713527722,18.41,18.41,3713527722 +코닉오토메이션,391710,3,2140,2,207,10.71,6326745,16432895,42065086,6326745,10.71,38.50,15.04,15.04,13737327871,15.26,15.26,13737327871 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,4,30455,5,-1010,-3.21,126694,146845,1000000,126694,-3.21,86.28,12.67,12.67,4028792610,13.23,13.23,4028792610 +텔콘RF제약,200230,5,4035,2,800,24.73,1465954,29529,12025023,1465954,24.73,4964.46,12.19,12.19,5984470232,12.33,12.33,5984470232 +비츠로시스,054220,6,482,2,18,3.88,7356981,45038380,59953081,7356981,3.88,16.33,12.27,12.27,3549659774,12.28,12.28,3549659774 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,7,12465,5,-225,-1.77,106088,102656,1000000,106088,-1.77,103.34,10.61,10.61,1360761725,10.92,10.92,1360761725 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +아이비젼웍스,469750,9,1525,2,87,6.05,3272326,41346864,33936481,3272326,6.05,7.91,9.64,9.64,4875537127,9.42,9.42,4875537127 +아센디오,012170,10,2360,2,30,1.29,841875,10603381,10873743,841875,1.29,7.94,7.74,7.74,2040271921,7.95,7.95,2040271921 +KODEX 코스닥150선물인버스,251340,11,3435,2,5,0.15,5862947,22887824,76200000,5862947,0.15,25.62,7.69,7.69,20177402320,7.71,7.71,20177402320 +넥스틸,092790,12,14820,2,1440,10.76,1929658,448074,26002000,1929658,10.76,430.66,7.42,7.42,28799388450,7.47,7.47,28799388450 +SOL 한국원자력SMR,0092B0,13,9850,5,-370,-3.62,127497,673982,1850000,127497,-3.62,18.92,6.89,6.89,1261933294,6.93,6.93,1261933294 +TIGER 코리아원자력,0091P0,14,9855,5,-430,-4.18,460825,4640162,7050000,460825,-4.18,9.93,6.54,6.54,4567283509,6.57,6.57,4567283509 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7415,2,100,1.37,191165,787331,3000000,191165,1.37,24.28,6.37,6.37,1414509800,6.36,6.36,1414509800 +RISE 엔비디아고정테크100,0093B0,16,10035,2,40,0.40,59081,0,1000000,59081,0.40,0.00,5.91,5.91,592750360,5.91,5.91,592750360 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10327,2,7,0.07,50887,100560,900000,50887,0.07,50.60,5.65,5.65,526088905,5.66,5.66,526088905 +모나미,005360,18,2390,2,408,20.59,1115708,19664,18897307,1115708,20.59,5673.86,5.90,5.90,2541705470,5.63,5.63,2541705470 +이렘,009730,19,1076,2,72,7.17,3342527,1095525,61877172,3342527,7.17,305.11,5.40,5.40,3715676039,5.58,5.58,3715676039 +일승,333430,20,5750,5,-60,-1.03,1638184,3274493,30726747,1638184,-1.03,50.03,5.33,5.33,9690733630,5.48,5.48,9690733630 +ACE 글로벌자율주행액티브,414270,21,12095,2,60,0.50,185335,730498,3450000,185335,0.50,25.37,5.37,5.37,2241743795,5.37,5.37,2241743795 +그래피,318060,22,11280,2,20,0.18,538748,15426567,11038777,538748,0.18,3.49,4.88,4.88,6122788325,4.92,4.92,6122788325 +제이에스티나,026040,23,4225,2,105,2.55,759311,489353,16503790,759311,2.55,155.17,4.60,4.60,3361127337,4.82,4.82,3361127337 +좋은사람들,033340,24,2535,2,15,0.60,4494091,8083516,96950558,4494091,0.60,55.60,4.64,4.64,11796711258,4.80,4.80,11796711258 +대한광통신,010170,25,1295,2,118,10.03,5725231,8006004,122605139,5725231,10.03,71.51,4.67,4.67,7561473328,4.76,4.76,7561473328 +KODEX 200선물인버스2X,252670,26,1306,2,16,1.24,53885319,322274816,1175800000,53885319,1.24,16.72,4.58,4.58,70212699755,4.57,4.57,70212699755 +SOL 조선TOP3플러스,466920,27,30260,5,-610,-1.98,2067698,4720316,47600000,2067698,-1.98,43.80,4.34,4.34,64390811903,4.47,4.47,64390811903 +현대ADM,187660,28,2130,2,215,11.23,2139795,6195881,48347668,2139795,11.23,34.54,4.43,4.43,4529649571,4.40,4.40,4529649571 +보성파워텍,006910,29,3785,5,-280,-6.89,2131825,10396061,49129824,2131825,-6.89,20.51,4.34,4.34,8084273243,4.35,4.35,8084273243 +SOL 미국S&P500미국채혼합50,0080X0,30,10295,5,-10,-0.10,63105,134661,1600000,63105,-0.10,46.86,3.94,3.94,649518460,3.94,3.94,649518460 diff --git a/top30/20250826/top30-atvtr-20250826-092001.csv b/top30/20250826/top30-atvtr-20250826-092001.csv new file mode 100644 index 000000000000..6c3ee967a506 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,5340,2,760,16.59,7845534,2085740,20191471,7845534,16.59,376.15,38.86,38.86,42334625585,39.26,39.26,42334625585 +KD,044180,2,785,2,143,22.27,10406222,34732640,26717799,10406222,22.27,29.96,38.95,38.95,7920005089,37.76,37.76,7920005089 +코닉오토메이션,391710,3,2270,2,337,17.43,11129873,16432895,42065086,11129873,17.43,67.73,26.46,26.46,24660035847,25.83,25.83,24660035847 +텔콘RF제약,200230,4,3815,2,580,17.93,2110277,29529,12025023,2110277,17.93,7146.46,17.55,17.55,8489049257,18.50,18.50,8489049257 +비츠로시스,054220,5,467,2,3,0.65,10560374,45038380,59953081,10560374,0.65,23.45,17.61,17.61,5061793053,18.08,18.08,5061793053 +아이비젼웍스,469750,6,1494,2,56,3.89,5753905,41346864,33936481,5753905,3.89,13.92,16.95,16.95,8637424575,17.04,17.04,8637424575 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,7,30435,5,-1030,-3.27,137743,146845,1000000,137743,-3.27,93.80,13.77,13.77,4363869635,14.34,14.34,4363869635 +KODEX 코스닥150선물인버스,251340,8,3420,5,-10,-0.29,9516921,22887824,76200000,9516921,-0.29,41.58,12.49,12.49,32702512440,12.55,12.55,32702512440 +모나미,005360,9,2365,2,383,19.32,2293423,19664,18897307,2293423,19.32,9999.99,12.14,12.14,5330591832,11.93,11.93,5330591832 +아센디오,012170,10,2405,2,75,3.22,1216071,10603381,10873743,1216071,3.22,11.47,11.18,11.18,2933629480,11.22,11.22,2933629480 +TIGER 코리아원자력,0091P0,11,9940,5,-345,-3.35,789927,4640162,7050000,789927,-3.35,17.02,11.20,11.20,7811896970,11.15,11.15,7811896970 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,12,12425,5,-265,-2.09,106090,102656,1000000,106090,-2.09,103.35,10.61,10.61,1360786600,10.95,10.95,1360786600 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +SOL 한국원자력SMR,0092B0,14,9920,5,-300,-2.94,194509,673982,1850000,194509,-2.94,28.86,10.51,10.51,1922470549,10.48,10.48,1922470549 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10300,5,-20,-0.19,92293,100560,900000,92293,-0.19,91.78,10.25,10.25,953185853,10.28,10.28,953185853 +PLUS K방산소부장,0090B0,16,10470,5,-25,-0.24,80900,0,800000,80900,-0.24,0.00,10.11,10.11,843516000,10.07,10.07,843516000 +넥스틸,092790,17,14280,2,900,6.73,2477946,448074,26002000,2477946,6.73,553.02,9.53,9.53,36837490675,9.92,9.92,36837490675 +삼화네트웍스,046390,18,1714,2,103,6.39,4090582,11610322,43172933,4090582,6.39,35.23,9.47,9.47,6989608163,9.45,9.45,6989608163 +그래피,318060,19,10890,5,-370,-3.29,869371,15426567,11038777,869371,-3.29,5.64,7.88,7.88,9747079025,8.11,8.11,9747079025 +이렘,009730,20,1034,2,30,2.99,4556220,1095525,61877172,4556220,2.99,415.89,7.36,7.36,4994527930,7.81,7.81,4994527930 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7415,2,100,1.37,234282,787331,3000000,234282,1.37,29.76,7.81,7.81,1734515440,7.80,7.80,1734515440 +RISE 엔비디아고정테크100,0093B0,22,10020,2,25,0.25,76385,0,1000000,76385,0.25,0.00,7.64,7.64,766229702,7.65,7.65,766229702 +현대ADM,187660,23,2140,2,225,11.75,3611037,6195881,48347668,3611037,11.75,58.28,7.47,7.47,7666870447,7.41,7.41,7666870447 +대한광통신,010170,24,1255,2,78,6.63,8154389,8006004,122605139,8154389,6.63,101.85,6.65,6.65,10599235427,6.89,6.89,10599235427 +KODEX 200선물인버스2X,252670,25,1305,2,15,1.16,76440168,322274816,1175800000,76440168,1.16,23.72,6.50,6.50,99702996633,6.50,6.50,99702996633 +ACE 글로벌자율주행액티브,414270,26,12085,2,50,0.42,223733,730498,3450000,223733,0.42,30.63,6.49,6.49,2705596800,6.49,6.49,2705596800 +일승,333430,27,5820,2,10,0.17,1934896,3274493,30726747,1934896,0.17,59.09,6.30,6.30,11403311005,6.38,6.38,11403311005 +원익홀딩스,030530,28,7250,2,780,12.06,4967608,9444031,77237981,4967608,12.06,52.60,6.43,6.43,34766069130,6.21,6.21,34766069130 +SOL 조선TOP3플러스,466920,29,30230,5,-640,-2.07,2805136,4720316,47600000,2805136,-2.07,59.43,5.89,5.89,86655356371,6.02,6.02,86655356371 +스튜디오미르,408900,30,5320,2,230,4.52,1946511,2282920,32729532,1946511,4.52,85.26,5.95,5.95,10303283767,5.92,5.92,10303283767 diff --git a/top30/20250826/top30-atvtr-20250826-093002.csv b/top30/20250826/top30-atvtr-20250826-093002.csv new file mode 100644 index 000000000000..b5ed073e2c1f --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,770,2,128,19.94,11951901,34732640,26717799,11951901,19.94,34.41,44.73,44.73,9115956530,44.31,44.31,9115956530 +하이스틸,071090,2,5380,2,800,17.47,8913215,2085740,20191471,8913215,17.47,427.34,44.14,44.14,48068948915,44.25,44.25,48068948915 +코닉오토메이션,391710,3,2255,2,322,16.66,12722783,16432895,42065086,12722783,16.66,77.42,30.25,30.25,28240991859,29.77,29.77,28240991859 +텔콘RF제약,200230,4,3965,2,730,22.57,2667695,29529,12025023,2667695,22.57,9034.15,22.18,22.18,10702051373,22.45,22.45,10702051373 +삼화네트웍스,046390,5,1812,2,201,12.48,9631409,11610322,43172933,9631409,12.48,82.96,22.31,22.31,16857965354,21.55,21.55,16857965354 +비츠로시스,054220,6,474,2,10,2.16,11974081,45038380,59953081,11974081,2.16,26.59,19.97,19.97,5728948484,20.16,20.16,5728948484 +아이비젼웍스,469750,7,1499,2,61,4.24,6346281,41346864,33936481,6346281,4.24,15.35,18.70,18.70,9522734272,18.72,18.72,9522734272 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7380,2,75,1.03,911849,872629,5000000,911849,1.03,104.49,18.24,18.24,6741095160,18.27,18.27,6741095160 +KODEX 코스닥150선물인버스,251340,9,3410,5,-20,-0.58,12248741,22887824,76200000,12248741,-0.58,53.52,16.07,16.07,42032899991,16.18,16.18,42032899991 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,29950,5,-1515,-4.81,148864,146845,1000000,148864,-4.81,101.37,14.89,14.89,4696559310,15.68,15.68,4696559310 +모나미,005360,11,2295,2,313,15.79,2834955,19664,18897307,2834955,15.79,9999.99,15.00,15.00,6573409125,15.16,15.16,6573409125 +아센디오,012170,12,2480,2,150,6.44,1531326,10603381,10873743,1531326,6.44,14.44,14.08,14.08,3700495031,13.72,13.72,3700495031 +SOL 한국원자력SMR,0092B0,13,9905,5,-315,-3.08,246575,673982,1850000,246575,-3.08,36.58,13.33,13.33,2438566656,13.31,13.31,2438566656 +현대ADM,187660,14,2135,2,220,11.49,6060617,6195881,48347668,6060617,11.49,97.82,12.54,12.54,13035187625,12.63,12.63,13035187625 +TIGER 코리아원자력,0091P0,15,9940,5,-345,-3.35,880651,4640162,7050000,880651,-3.35,18.98,12.49,12.49,8712204599,12.43,12.43,8712204599 +PLUS K방산소부장,0090B0,16,10485,5,-10,-0.10,96788,0,800000,96788,-0.10,0.00,12.10,12.10,1009990640,12.04,12.04,1009990640 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,17,12325,5,-365,-2.88,106091,102656,1000000,106091,-2.88,103.35,10.61,10.61,1360798925,11.04,11.04,1360798925 +넥스틸,092790,18,14350,2,970,7.25,2657014,448074,26002000,2657014,7.25,592.99,10.22,10.22,39402049980,10.56,10.56,39402049980 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10300,5,-20,-0.19,92293,100560,900000,92293,-0.19,91.78,10.25,10.25,953185853,10.28,10.28,953185853 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7400,2,85,1.16,284349,787331,3000000,284349,1.16,36.12,9.48,9.48,2105541275,9.48,9.48,2105541275 +ACE 글로벌자율주행액티브,414270,22,12060,2,25,0.21,320510,730498,3450000,320510,0.21,43.88,9.29,9.29,3873312320,9.31,9.31,3873312320 +그래피,318060,23,10960,5,-300,-2.66,962279,15426567,11038777,962279,-2.66,6.24,8.72,8.72,10762404985,8.90,8.90,10762404985 +원익홀딩스,030530,24,7300,2,830,12.83,6669077,9444031,77237981,6669077,12.83,70.62,8.63,8.63,47144851500,8.36,8.36,47144851500 +KODEX 200선물인버스2X,252670,25,1303,2,13,1.01,95748889,322274816,1175800000,95748889,1.01,29.71,8.14,8.14,124915784362,8.15,8.15,124915784362 +이렘,009730,26,1040,2,36,3.59,4758041,1095525,61877172,4758041,3.59,434.32,7.69,7.69,5204594014,8.09,8.09,5204594014 +RISE 엔비디아고정테크100,0093B0,27,10020,2,25,0.25,78830,0,1000000,78830,0.25,0.00,7.88,7.88,790729582,7.89,7.89,790729582 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,28,12150,2,200,1.67,192848,110009,2500000,192848,1.67,175.30,7.71,7.71,2332854300,7.68,7.68,2332854300 +대한광통신,010170,29,1245,2,68,5.78,8840278,8006004,122605139,8840278,5.78,110.42,7.21,7.21,11447786653,7.50,7.50,11447786653 +SOL 조선TOP3플러스,466920,30,30110,5,-760,-2.46,3428494,4720316,47600000,3428494,-2.46,72.63,7.20,7.20,105400894817,7.35,7.35,105400894817 diff --git a/top30/20250826/top30-atvtr-20250826-094001.csv b/top30/20250826/top30-atvtr-20250826-094001.csv new file mode 100644 index 000000000000..6d8f3288bb3d --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,5490,2,910,19.87,9995127,2085740,20191471,9995127,19.87,479.21,49.50,49.50,53905221820,48.63,48.63,53905221820 +KD,044180,2,771,2,129,20.09,12826451,34732640,26717799,12826451,20.09,36.93,48.01,48.01,9794501806,47.55,47.55,9794501806 +코닉오토메이션,391710,3,2260,2,327,16.92,15104337,16432895,42065086,15104337,16.92,91.92,35.91,35.91,33711380234,35.46,35.46,33711380234 +삼화네트웍스,046390,4,1770,2,159,9.87,12701880,11610322,43172933,12701880,9.87,109.40,29.42,29.42,22367046035,29.27,29.27,22367046035 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7385,2,80,1.10,1354358,872629,5000000,1354358,1.10,155.20,27.09,27.09,10004392365,27.09,27.09,10004392365 +아이비젼웍스,469750,6,1519,2,81,5.63,8387319,41346864,33936481,8387319,5.63,20.29,24.71,24.71,12643155967,24.53,24.53,12643155967 +텔콘RF제약,200230,7,3920,2,685,21.17,2840110,29529,12025023,2840110,21.17,9618.04,23.62,23.62,11378982335,24.14,24.14,11378982335 +아센디오,012170,8,2450,2,120,5.15,2454841,10603381,10873743,2454841,5.15,23.15,22.58,22.58,6014342006,22.58,22.58,6014342006 +비츠로시스,054220,9,473,2,9,1.94,13118311,45038380,59953081,13118311,1.94,29.13,21.88,21.88,6269075624,22.11,22.11,6269075624 +KODEX 코스닥150선물인버스,251340,10,3415,5,-15,-0.44,13665059,22887824,76200000,13665059,-0.44,59.70,17.93,17.93,46865371814,18.01,18.01,46865371814 +모나미,005360,11,2230,2,248,12.51,3170259,19664,18897307,3170259,12.51,9999.99,16.78,16.78,7322815245,17.38,17.38,7322815245 +ACE 글로벌자율주행액티브,414270,12,12045,2,10,0.08,564583,730498,3450000,564583,0.08,77.29,16.36,16.36,6823863755,16.42,16.42,6823863755 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,30240,5,-1225,-3.89,148875,146845,1000000,148875,-3.89,101.38,14.89,14.89,4696891095,15.53,15.53,4696891095 +SOL 한국원자력SMR,0092B0,14,9920,5,-300,-2.94,279227,673982,1850000,279227,-2.94,41.43,15.09,15.09,2763526906,15.06,15.06,2763526906 +TIGER 코리아원자력,0091P0,15,9930,5,-355,-3.45,1023332,4640162,7050000,1023332,-3.45,22.05,14.52,14.52,10132726451,14.47,14.47,10132726451 +현대ADM,187660,16,2165,2,250,13.05,6956231,6195881,48347668,6956231,13.05,112.27,14.39,14.39,14952978894,14.29,14.29,14952978894 +그래피,318060,17,11250,5,-10,-0.09,1524277,15426567,11038777,1524277,-0.09,9.88,13.81,13.81,17155984530,13.81,13.81,17155984530 +PLUS K방산소부장,0090B0,18,10565,2,70,0.67,107492,0,800000,107492,0.67,0.00,13.44,13.44,1122361405,13.28,13.28,1122361405 +RISE 엔비디아고정테크100,0093B0,19,10005,2,10,0.10,126932,0,1000000,126932,0.10,0.00,12.69,12.69,1272131772,12.71,12.71,1272131772 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7400,2,85,1.16,379338,787331,3000000,379338,1.16,48.18,12.64,12.64,2807575920,12.65,12.65,2807575920 +넥스틸,092790,21,14570,2,1190,8.89,2836216,448074,26002000,2836216,8.89,632.98,10.91,10.91,41971658015,11.08,11.08,41971658015 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,12345,5,-345,-2.72,106191,102656,1000000,106191,-2.72,103.44,10.62,10.62,1362033425,11.03,11.03,1362033425 +KODEX 200선물인버스2X,252670,23,1304,2,14,1.09,127749311,322274816,1175800000,127749311,1.09,39.64,10.86,10.86,166580129490,10.86,10.86,166580129490 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,25,15200,2,110,0.73,313580,267230,3000000,313580,0.73,117.34,10.45,10.45,4751270755,10.42,10.42,4751270755 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10295,5,-25,-0.24,92444,100560,900000,92444,-0.24,91.93,10.27,10.27,954740653,10.30,10.30,954740653 +원익홀딩스,030530,27,7230,2,760,11.75,7990022,9444031,77237981,7990022,11.75,84.60,10.34,10.34,56718827025,10.16,10.16,56718827025 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,28,12200,2,250,2.09,223093,110009,2500000,223093,2.09,202.80,8.92,8.92,2700881290,8.86,8.86,2700881290 +이렘,009730,29,1037,2,33,3.29,5087330,1095525,61877172,5087330,3.29,464.37,8.22,8.22,5544336228,8.64,8.64,5544336228 +클로봇,466100,30,19200,2,980,5.38,2061411,2400346,24764639,2061411,5.38,85.88,8.32,8.32,39194257080,8.24,8.24,39194257080 diff --git a/top30/20250826/top30-atvtr-20250826-095002.csv b/top30/20250826/top30-atvtr-20250826-095002.csv new file mode 100644 index 000000000000..ce783f27f115 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,5420,2,840,18.34,10828783,2085740,20191471,10828783,18.34,519.18,53.63,53.63,58460649335,53.42,53.42,58460649335 +KD,044180,2,808,2,166,25.86,14749211,34732640,26717799,14749211,25.86,42.46,55.20,55.20,11331720865,52.49,52.49,11331720865 +아이비젼웍스,469750,3,1616,2,178,12.38,14838558,41346864,33936481,14838558,12.38,35.89,43.72,43.72,23015553952,41.97,41.97,23015553952 +코닉오토메이션,391710,4,2270,2,337,17.43,15927431,16432895,42065086,15927431,17.43,96.92,37.86,37.86,35562074474,37.24,37.24,35562074474 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7450,2,145,1.98,1842295,872629,5000000,1842295,1.98,211.12,36.85,36.85,13621640680,36.57,36.57,13621640680 +삼화네트웍스,046390,6,1768,2,157,9.75,14295517,11610322,43172933,14295517,9.75,123.13,33.11,33.11,25185286268,33.00,33.00,25185286268 +텔콘RF제약,200230,7,3915,2,680,21.02,2954827,29529,12025023,2954827,21.02,9999.99,24.57,24.57,11830106094,25.13,25.13,11830106094 +RISE 엔비디아고정테크100,0093B0,8,10000,2,5,0.05,241376,0,1000000,241376,0.05,0.00,24.14,24.14,2416268437,24.16,24.16,2416268437 +아센디오,012170,9,2560,2,230,9.87,2693444,10603381,10873743,2693444,9.87,25.40,24.77,24.77,6608917736,23.74,23.74,6608917736 +비츠로시스,054220,10,474,2,10,2.16,13754222,45038380,59953081,13754222,2.16,30.54,22.94,22.94,6567789392,23.11,23.11,6567789392 +KODEX 코스닥150선물인버스,251340,11,3430,3,0,0.00,17337014,22887824,76200000,17337014,0.00,75.75,22.75,22.75,59442975653,22.74,22.74,59442975653 +현대ADM,187660,12,2235,2,320,16.71,9178149,6195881,48347668,9178149,16.71,148.13,18.98,18.98,19922178607,18.44,18.44,19922178607 +모나미,005360,13,2270,2,288,14.53,3369030,19664,18897307,3369030,14.53,9999.99,17.83,17.83,7770680307,18.11,18.11,7770680307 +SOL 한국원자력SMR,0092B0,14,9865,5,-355,-3.47,324815,673982,1850000,324815,-3.47,48.19,17.56,17.56,3214049671,17.61,17.61,3214049671 +ACE 글로벌자율주행액티브,414270,15,12025,5,-10,-0.08,564586,730498,3450000,564586,-0.08,77.29,16.36,16.36,6823899845,16.45,16.45,6823899845 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,29700,5,-1765,-5.61,151662,146845,1000000,151662,-5.61,103.28,15.17,15.17,4780162755,16.09,16.09,4780162755 +TIGER 코리아원자력,0091P0,17,9865,5,-420,-4.08,1127285,4640162,7050000,1127285,-4.08,24.29,15.99,15.99,11160639911,16.05,16.05,11160639911 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7475,2,160,2.19,473084,787331,3000000,473084,2.19,60.09,15.77,15.77,3505297470,15.63,15.63,3505297470 +그래피,318060,19,11120,5,-140,-1.24,1701023,15426567,11038777,1701023,-1.24,11.03,15.41,15.41,19140034095,15.59,15.59,19140034095 +PLUS K방산소부장,0090B0,20,10515,2,20,0.19,109512,0,800000,109512,0.19,0.00,13.69,13.69,1143628225,13.60,13.60,1143628225 +KODEX 200선물인버스2X,252670,21,1315,2,25,1.94,154488871,322274816,1175800000,154488871,1.94,47.94,13.14,13.14,201649287241,13.04,13.04,201649287241 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4940,5,-25,-0.50,389528,619720,3000000,389528,-0.50,62.86,12.98,12.98,1917972015,12.94,12.94,1917972015 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,23,15345,2,255,1.69,384666,267230,3000000,384666,1.69,143.95,12.82,12.82,5839712670,12.69,12.69,5839712670 +넥스틸,092790,24,14320,2,940,7.03,2958379,448074,26002000,2958379,7.03,660.24,11.38,11.38,43738387600,11.75,11.75,43738387600 +원익홀딩스,030530,25,7130,2,660,10.20,8861179,9444031,77237981,8861179,10.20,93.83,11.47,11.47,62968328810,11.43,11.43,62968328810 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,12360,5,-330,-2.60,106198,102656,1000000,106198,-2.60,103.45,10.62,10.62,1362120205,11.02,11.02,1362120205 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10260,5,-60,-0.58,93531,100560,900000,93531,-0.58,93.01,10.39,10.39,965902643,10.46,10.46,965902643 +클로봇,466100,29,18920,2,700,3.84,2481397,2400346,24764639,2481397,3.84,103.38,10.02,10.02,47219168265,10.08,10.08,47219168265 +KODEX 레버리지,122630,30,24645,5,-470,-1.87,8643808,15750728,97050000,8643808,-1.87,54.88,8.91,8.91,214352428695,8.96,8.96,214352428695 diff --git a/top30/20250826/top30-atvtr-20250826-100002.csv b/top30/20250826/top30-atvtr-20250826-100002.csv new file mode 100644 index 000000000000..76ab53e0fe24 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,796,2,154,23.99,15878578,34732640,26717799,15878578,23.99,45.72,59.43,59.43,12235842147,57.53,57.53,12235842147 +아이비젼웍스,469750,2,1616,2,178,12.38,19603840,41346864,33936481,19603840,12.38,47.41,57.77,57.77,30758138094,56.09,56.09,30758138094 +하이스틸,071090,3,5440,2,860,18.78,11353124,2085740,20191471,11353124,18.78,544.32,56.23,56.23,61302976965,55.81,55.81,61302976965 +코닉오토메이션,391710,4,2305,2,372,19.24,17113599,16432895,42065086,17113599,19.24,104.14,40.68,40.68,38265630634,39.47,39.47,38265630634 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,2,115,1.57,1869815,872629,5000000,1869815,1.57,214.27,37.40,37.40,13825884080,37.27,37.27,13825884080 +삼화네트웍스,046390,6,1765,2,154,9.56,15161511,11610322,43172933,15161511,9.56,130.59,35.12,35.12,26720346430,35.07,35.07,26720346430 +아센디오,012170,7,2500,2,170,7.30,3774268,10603381,10873743,3774268,7.30,35.59,34.71,34.71,9383776620,34.52,34.52,9383776620 +텔콘RF제약,200230,8,3865,2,630,19.47,3129336,29529,12025023,3129336,19.47,9999.99,26.02,26.02,12503689999,26.90,26.90,12503689999 +비츠로시스,054220,9,477,2,13,2.80,14841756,45038380,59953081,14841756,2.80,32.95,24.76,24.76,7086166259,24.78,24.78,7086166259 +RISE 엔비디아고정테크100,0093B0,10,10005,2,10,0.10,243021,0,1000000,243021,0.10,0.00,24.30,24.30,2432728332,24.32,24.32,2432728332 +KODEX 코스닥150선물인버스,251340,11,3425,5,-5,-0.15,17965545,22887824,76200000,17965545,-0.15,78.49,23.58,23.58,61594486540,23.60,23.60,61594486540 +현대ADM,187660,12,2245,2,330,17.23,10236306,6195881,48347668,10236306,17.23,165.21,21.17,21.17,22304400922,20.55,20.55,22304400922 +모나미,005360,13,2225,2,243,12.26,3521210,19664,18897307,3521210,12.26,9999.99,18.63,18.63,8108705571,19.29,19.29,8108705571 +SOL 한국원자력SMR,0092B0,14,9880,5,-340,-3.33,339599,673982,1850000,339599,-3.33,50.39,18.36,18.36,3360045131,18.38,18.38,3360045131 +TIGER 코리아원자력,0091P0,15,9880,5,-405,-3.94,1186366,4640162,7050000,1186366,-3.94,25.57,16.83,16.83,11744442240,16.86,16.86,11744442240 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7435,2,120,1.64,505367,787331,3000000,505367,1.64,64.19,16.85,16.85,3745375570,16.79,16.79,3745375570 +ACE 글로벌자율주행액티브,414270,17,12025,5,-10,-0.08,564636,730498,3450000,564636,-0.08,77.29,16.37,16.37,6824501095,16.45,16.45,6824501095 +그래피,318060,18,11150,5,-110,-0.98,1783893,15426567,11038777,1783893,-0.98,11.56,16.16,16.16,20060354165,16.30,16.30,20060354165 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,29700,5,-1765,-5.61,151662,146845,1000000,151662,-5.61,103.28,15.17,15.17,4780162755,16.09,16.09,4780162755 +PLUS K방산소부장,0090B0,20,10555,2,60,0.57,123264,0,800000,123264,0.57,0.00,15.41,15.41,1288790590,15.26,15.26,1288790590 +KODEX 200선물인버스2X,252670,21,1308,2,18,1.40,163741559,322274816,1175800000,163741559,1.40,50.81,13.93,13.93,213777730017,13.90,13.90,213777730017 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4930,5,-35,-0.70,408822,619720,3000000,408822,-0.70,65.97,13.63,13.63,2013335075,13.61,13.61,2013335075 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,23,15300,2,210,1.39,393487,267230,3000000,393487,1.39,147.25,13.12,13.12,5974947575,13.02,13.02,5974947575 +원익홀딩스,030530,24,7070,2,600,9.27,9293016,9444031,77237981,9293016,9.27,98.40,12.03,12.03,66042819180,12.09,12.09,66042819180 +넥스틸,092790,25,14350,2,970,7.25,3037666,448074,26002000,3037666,7.25,677.94,11.68,11.68,44877214580,12.03,12.03,44877214580 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,12305,5,-385,-3.03,106231,102656,1000000,106231,-3.03,103.48,10.62,10.62,1362526275,11.07,11.07,1362526275 +클로봇,466100,27,19000,2,780,4.28,2690999,2400346,24764639,2690999,4.28,112.11,10.87,10.87,51178740115,10.88,10.88,51178740115 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10270,5,-50,-0.48,93774,100560,900000,93774,-0.48,93.25,10.42,10.42,968398253,10.48,10.48,968398253 +이렘,009730,30,1062,2,58,5.78,5890192,1095525,61877172,5890192,5.78,537.66,9.52,9.52,6394854718,9.73,9.73,6394854718 diff --git a/top30/20250826/top30-atvtr-20250826-101002.csv b/top30/20250826/top30-atvtr-20250826-101002.csv new file mode 100644 index 000000000000..61f5f21a6e7b --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1599,2,161,11.20,21466508,41346864,33936481,21466508,11.20,51.92,63.25,63.25,33747331774,62.19,62.19,33747331774 +KD,044180,2,796,2,154,23.99,16506281,34732640,26717799,16506281,23.99,47.52,61.78,61.78,12736637093,59.89,59.89,12736637093 +하이스틸,071090,3,5340,2,760,16.59,11815019,2085740,20191471,11815019,16.59,566.47,58.51,58.51,63778575375,59.15,59.15,63778575375 +아센디오,012170,4,2665,2,335,14.38,5173532,10603381,10873743,5173532,14.38,48.79,47.58,47.58,13057546506,45.06,45.06,13057546506 +코닉오토메이션,391710,5,2250,2,317,16.40,17767479,16432895,42065086,17767479,16.40,108.12,42.24,42.24,39745196037,41.99,41.99,39745196037 +삼화네트웍스,046390,6,1733,2,122,7.57,16178639,11610322,43172933,16178639,7.57,139.35,37.47,37.47,28490386208,38.08,38.08,28490386208 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7405,2,100,1.37,1888016,872629,5000000,1888016,1.37,216.36,37.76,37.76,13960438970,37.71,37.71,13960438970 +RISE 엔비디아고정테크100,0093B0,8,10025,2,30,0.30,284587,0,1000000,284587,0.30,0.00,28.46,28.46,2849221897,28.42,28.42,2849221897 +텔콘RF제약,200230,9,3890,2,655,20.25,3243991,29529,12025023,3243991,20.25,9999.99,26.98,26.98,12950247902,27.68,27.68,12950247902 +비츠로시스,054220,10,478,2,14,3.02,15509221,45038380,59953081,15509221,3.02,34.44,25.87,25.87,7401722487,25.83,25.83,7401722487 +KODEX 코스닥150선물인버스,251340,11,3415,5,-15,-0.44,18264052,22887824,76200000,18264052,-0.44,79.80,23.97,23.97,62615033561,24.06,24.06,62615033561 +현대ADM,187660,12,2200,2,285,14.88,10892205,6195881,48347668,10892205,14.88,175.80,22.53,22.53,23766115089,22.34,22.34,23766115089 +SOL 한국원자력SMR,0092B0,13,9915,5,-305,-2.98,380682,673982,1850000,380682,-2.98,56.48,20.58,20.58,3767653186,20.54,20.54,3767653186 +모나미,005360,14,2200,2,218,11.00,3628831,19664,18897307,3628831,11.00,9999.99,19.20,19.20,8345174089,20.07,20.07,8345174089 +그래피,318060,15,11650,2,390,3.46,2234729,15426567,11038777,2234729,3.46,14.49,20.24,20.24,25248830620,19.63,19.63,25248830620 +PLUS K방산소부장,0090B0,16,10580,2,85,0.81,144398,0,800000,144398,0.81,0.00,18.05,18.05,1512438510,17.87,17.87,1512438510 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4920,5,-45,-0.91,535122,619720,3000000,535122,-0.91,86.35,17.84,17.84,2634878925,17.85,17.85,2634878925 +TIGER 코리아원자력,0091P0,18,9895,5,-390,-3.79,1212381,4640162,7050000,1212381,-3.79,26.13,17.20,17.20,12002183880,17.21,17.21,12002183880 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7425,2,110,1.50,506235,787331,3000000,506235,1.50,64.30,16.87,16.87,3751816810,16.84,16.84,3751816810 +ACE 글로벌자율주행액티브,414270,20,12045,2,10,0.08,564650,730498,3450000,564650,0.08,77.30,16.37,16.37,6824669480,16.42,16.42,6824669480 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,30320,5,-1145,-3.64,154433,146845,1000000,154433,-3.64,105.17,15.44,15.44,4863953715,16.04,16.04,4863953715 +KODEX 200선물인버스2X,252670,22,1307,2,17,1.32,176840085,322274816,1175800000,176840085,1.32,54.87,15.04,15.04,230881499614,15.02,15.02,230881499614 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,23,15190,2,100,0.66,397908,267230,3000000,397908,0.66,148.90,13.26,13.26,6042488525,13.26,13.26,6042488525 +넥스틸,092790,24,14210,2,830,6.20,3169668,448074,26002000,3169668,6.20,707.40,12.19,12.19,46759528660,12.66,12.66,46759528660 +원익홀딩스,030530,25,7160,2,690,10.66,9648250,9444031,77237981,9648250,10.66,102.16,12.49,12.49,68570762600,12.40,12.40,68570762600 +클로봇,466100,26,19080,2,860,4.72,2908863,2400346,24764639,2908863,4.72,121.19,11.75,11.75,55345822510,11.71,11.71,55345822510 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,12420,5,-270,-2.13,106233,102656,1000000,106233,-2.13,103.48,10.62,10.62,1362551115,10.97,10.97,1362551115 +이렘,009730,28,1051,2,47,4.68,6383845,1095525,61877172,6383845,4.68,582.72,10.32,10.32,6921214401,10.64,10.64,6921214401 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +KODEX 레버리지,122630,30,24785,5,-330,-1.31,10164946,15750728,97050000,10164946,-1.31,64.54,10.47,10.47,252015267823,10.48,10.48,252015267823 diff --git a/top30/20250826/top30-atvtr-20250826-102002.csv b/top30/20250826/top30-atvtr-20250826-102002.csv new file mode 100644 index 000000000000..cb8bed416869 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1584,2,146,10.15,22606375,41346864,33936481,22606375,10.15,54.67,66.61,66.61,35566776702,66.16,66.16,35566776702 +KD,044180,2,828,2,186,28.97,18663044,34732640,26717799,18663044,28.97,53.73,69.85,69.85,14513027349,65.60,65.60,14513027349 +하이스틸,071090,3,5320,2,740,16.16,12058774,2085740,20191471,12058774,16.16,578.15,59.72,59.72,65077815560,60.58,60.58,65077815560 +아센디오,012170,4,2600,2,270,11.59,6214798,10603381,10873743,6214798,11.59,58.61,57.15,57.15,15864864540,56.12,56.12,15864864540 +코닉오토메이션,391710,5,2205,2,272,14.07,18313130,16432895,42065086,18313130,14.07,111.44,43.54,43.54,40960602420,44.16,44.16,40960602420 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7420,2,115,1.57,2034796,872629,5000000,2034796,1.57,233.18,40.70,40.70,15048947170,40.56,40.56,15048947170 +삼화네트웍스,046390,7,1734,2,123,7.64,16788024,11610322,43172933,16788024,7.64,144.60,38.89,38.89,29541748433,39.46,39.46,29541748433 +RISE 엔비디아고정테크100,0093B0,8,10025,2,30,0.30,306472,0,1000000,306472,0.30,0.00,30.65,30.65,3068673257,30.61,30.61,3068673257 +그래피,318060,9,11520,2,260,2.31,3376400,15426567,11038777,3376400,2.31,21.89,30.59,30.59,38650153185,30.39,30.39,38650153185 +텔콘RF제약,200230,10,3845,2,610,18.86,3310080,29529,12025023,3310080,18.86,9999.99,27.53,27.53,13205434218,28.56,28.56,13205434218 +비츠로시스,054220,11,473,2,9,1.94,16076848,45038380,59953081,16076848,1.94,35.70,26.82,26.82,7671719528,27.05,27.05,7671719528 +KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,18649049,22887824,76200000,18649049,-0.44,81.48,24.47,24.47,63930254671,24.57,24.57,63930254671 +현대ADM,187660,13,2190,2,275,14.36,11474127,6195881,48347668,11474127,14.36,185.19,23.73,23.73,25042494741,23.65,23.65,25042494741 +SOL 한국원자력SMR,0092B0,14,9905,5,-315,-3.08,387369,673982,1850000,387369,-3.08,57.47,20.94,20.94,3833911938,20.92,20.92,3833911938 +모나미,005360,15,2180,2,198,9.99,3701977,19664,18897307,3701977,9.99,9999.99,19.59,19.59,8505381294,20.65,20.65,8505381294 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,4915,5,-50,-1.01,615692,619720,3000000,615692,-1.01,99.35,20.52,20.52,3031083240,20.56,20.56,3031083240 +PLUS K방산소부장,0090B0,17,10565,2,70,0.67,150597,0,800000,150597,0.67,0.00,18.82,18.82,1577974425,18.67,18.67,1577974425 +TIGER 코리아원자력,0091P0,18,9880,5,-405,-3.94,1260649,4640162,7050000,1260649,-3.94,27.17,17.88,17.88,12479114795,17.92,17.92,12479114795 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7445,2,130,1.78,517299,787331,3000000,517299,1.78,65.70,17.24,17.24,3834104530,17.17,17.17,3834104530 +ACE 글로벌자율주행액티브,414270,20,12045,2,10,0.08,564684,730498,3450000,564684,0.08,77.30,16.37,16.37,6825078550,16.42,16.42,6825078550 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,30320,5,-1145,-3.64,154433,146845,1000000,154433,-3.64,105.17,15.44,15.44,4863953715,16.04,16.04,4863953715 +KODEX 200선물인버스2X,252670,22,1311,2,21,1.63,183685467,322274816,1175800000,183685467,1.63,57.00,15.62,15.62,239842922192,15.56,15.56,239842922192 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,23,15195,2,105,0.70,405527,267230,3000000,405527,0.70,151.75,13.52,13.52,6158148870,13.51,13.51,6158148870 +원익홀딩스,030530,24,7220,2,750,11.59,10133684,9444031,77237981,10133684,11.59,107.30,13.12,13.12,72069363455,12.92,12.92,72069363455 +넥스틸,092790,25,14220,2,840,6.28,3194689,448074,26002000,3194689,6.28,712.98,12.29,12.29,47115461940,12.74,12.74,47115461940 +클로봇,466100,26,19130,2,910,4.99,3036431,2400346,24764639,3036431,4.99,126.50,12.26,12.26,57768701160,12.19,12.19,57768701160 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,12420,5,-270,-2.13,106233,102656,1000000,106233,-2.13,103.48,10.62,10.62,1362551115,10.97,10.97,1362551115 +KODEX 레버리지,122630,28,24715,5,-400,-1.59,10537510,15750728,97050000,10537510,-1.59,66.90,10.86,10.86,261235729327,10.89,10.89,261235729327 +이렘,009730,29,1054,2,50,4.98,6519728,1095525,61877172,6519728,4.98,595.12,10.54,10.54,7063871937,10.83,10.83,7063871937 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10295,5,-25,-0.24,94330,100560,900000,94330,-0.24,93.80,10.48,10.48,974117848,10.51,10.51,974117848 diff --git a/top30/20250826/top30-atvtr-20250826-103002.csv b/top30/20250826/top30-atvtr-20250826-103002.csv new file mode 100644 index 000000000000..51a0f25f19fc --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1559,2,121,8.41,24052370,41346864,33936481,24052370,8.41,58.17,70.87,70.87,37825244384,71.49,71.49,37825244384 +KD,044180,2,834,1,192,29.91,20021939,34732640,26717799,20021939,29.91,57.65,74.94,74.94,15645317667,70.21,70.21,15645317667 +하이스틸,071090,3,5360,2,780,17.03,12452044,2085740,20191471,12452044,17.03,597.01,61.67,61.67,67199214805,62.09,62.09,67199214805 +아센디오,012170,4,2680,2,350,15.02,7032308,10603381,10873743,7032308,15.02,66.32,64.67,64.67,18070666964,62.01,62.01,18070666964 +코닉오토메이션,391710,5,2205,2,272,14.07,18853129,16432895,42065086,18853129,14.07,114.73,44.82,44.82,42148449712,45.44,45.44,42148449712 +삼화네트웍스,046390,6,1685,2,74,4.59,17839766,11610322,43172933,17839766,4.59,153.65,41.32,41.32,31322049102,43.06,43.06,31322049102 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7430,2,125,1.71,2035496,872629,5000000,2035496,1.71,233.26,40.71,40.71,15054154170,40.52,40.52,15054154170 +그래피,318060,8,11750,2,490,4.35,4078193,15426567,11038777,4078193,4.35,26.44,36.94,36.94,46914613845,36.17,36.17,46914613845 +RISE 엔비디아고정테크100,0093B0,9,10035,2,40,0.40,348244,0,1000000,348244,0.40,0.00,34.82,34.82,3487554157,34.75,34.75,3487554157 +텔콘RF제약,200230,10,3880,2,645,19.94,3422762,29529,12025023,3422762,19.94,9999.99,28.46,28.46,13644783418,29.24,29.24,13644783418 +비츠로시스,054220,11,475,2,11,2.37,16370903,45038380,59953081,16370903,2.37,36.35,27.31,27.31,7810538228,27.43,27.43,7810538228 +KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,18882424,22887824,76200000,18882424,-0.44,82.50,24.78,24.78,64728359390,24.87,24.87,64728359390 +현대ADM,187660,13,2210,2,295,15.40,11924440,6195881,48347668,11924440,15.40,192.46,24.66,24.66,26026327023,24.36,24.36,26026327023 +모나미,005360,14,2130,2,148,7.47,3924097,19664,18897307,3924097,7.47,9999.99,20.77,20.77,8977662213,22.30,22.30,8977662213 +SOL 한국원자력SMR,0092B0,15,9860,5,-360,-3.52,402946,673982,1850000,402946,-3.52,59.79,21.78,21.78,3987757861,21.86,21.86,3987757861 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,4920,5,-45,-0.91,650234,619720,3000000,650234,-0.91,104.92,21.67,21.67,3201240795,21.69,21.69,3201240795 +PLUS K방산소부장,0090B0,17,10530,2,35,0.33,169973,0,800000,169973,0.33,0.00,21.25,21.25,1782133945,21.16,21.16,1782133945 +TIGER 코리아원자력,0091P0,18,9855,5,-430,-4.18,1422693,4640162,7050000,1422693,-4.18,30.66,20.18,20.18,14074867325,20.26,20.26,14074867325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7445,2,130,1.78,517683,787331,3000000,517683,1.78,65.75,17.26,17.26,3836966090,17.18,17.18,3836966090 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,29455,5,-2010,-6.39,159968,146845,1000000,159968,-6.39,108.94,16.00,16.00,5027406110,17.07,17.07,5027406110 +ACE 글로벌자율주행액티브,414270,21,12045,2,10,0.08,564687,730498,3450000,564687,0.08,77.30,16.37,16.37,6825114675,16.42,16.42,6825114675 +KODEX 200선물인버스2X,252670,22,1311,2,21,1.63,190796449,322274816,1175800000,190796449,1.63,59.20,16.23,16.23,249171422888,16.16,16.16,249171422888 +에스피시스템스,317830,23,8390,2,1630,24.11,1785462,157773,10773818,1785462,24.11,1131.67,16.57,16.57,14168547775,15.67,15.67,14168547775 +원익홀딩스,030530,24,7180,2,710,10.97,10727466,9444031,77237981,10727466,10.97,113.59,13.89,13.89,76356152915,13.77,13.77,76356152915 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,25,15200,2,110,0.73,405660,267230,3000000,405660,0.73,151.80,13.52,13.52,6160169720,13.51,13.51,6160169720 +넥스틸,092790,26,14280,2,900,6.73,3248731,448074,26002000,3248731,6.73,725.04,12.49,12.49,47887812100,12.90,12.90,47887812100 +클로봇,466100,27,19060,2,840,4.61,3148701,2400346,24764639,3148701,4.61,131.18,12.71,12.71,59906459155,12.69,12.69,59906459155 +KODEX 레버리지,122630,28,24720,5,-395,-1.57,11246072,15750728,97050000,11246072,-1.57,71.40,11.59,11.59,278726334775,11.62,11.62,278726334775 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,12250,5,-440,-3.47,106235,102656,1000000,106235,-3.47,103.49,10.62,10.62,1362575640,11.12,11.12,1362575640 +이렘,009730,30,1054,2,50,4.98,6662772,1095525,61877172,6662772,4.98,608.18,10.77,10.77,7214991721,11.06,11.06,7214991721 diff --git a/top30/20250826/top30-atvtr-20250826-104002.csv b/top30/20250826/top30-atvtr-20250826-104002.csv new file mode 100644 index 000000000000..00211f15dc17 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1543,2,105,7.30,24580761,41346864,33936481,24580761,7.30,59.45,72.43,72.43,38641626827,73.79,73.79,38641626827 +KD,044180,2,834,1,192,29.91,20063232,34732640,26717799,20063232,29.91,57.76,75.09,75.09,15679756029,70.37,70.37,15679756029 +아센디오,012170,3,2660,2,330,14.16,7319744,10603381,10873743,7319744,14.16,69.03,67.32,67.32,18838194579,65.13,65.13,18838194579 +하이스틸,071090,4,5360,2,780,17.03,12639785,2085740,20191471,12639785,17.03,606.01,62.60,62.60,68211444035,63.03,63.03,68211444035 +코닉오토메이션,391710,5,2230,2,297,15.36,19467753,16432895,42065086,19467753,15.36,118.47,46.28,46.28,43519773141,46.39,46.39,43519773141 +삼화네트웍스,046390,6,1679,2,68,4.22,18326009,11610322,43172933,18326009,4.22,157.84,42.45,42.45,32137103281,44.33,44.33,32137103281 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7425,2,120,1.64,2055818,872629,5000000,2055818,1.64,235.59,41.12,41.12,15205044520,40.96,40.96,15205044520 +그래피,318060,8,11520,2,260,2.31,4400861,15426567,11038777,4400861,2.31,28.53,39.87,39.87,50673482980,39.85,39.85,50673482980 +RISE 엔비디아고정테크100,0093B0,9,10030,2,35,0.35,350857,0,1000000,350857,0.35,0.00,35.09,35.09,3513763727,35.03,35.03,3513763727 +텔콘RF제약,200230,10,3925,2,690,21.33,3582405,29529,12025023,3582405,21.33,9999.99,29.79,29.79,14277440068,30.25,30.25,14277440068 +비츠로시스,054220,11,477,2,13,2.80,16910272,45038380,59953081,16910272,2.80,37.55,28.21,28.21,8067618198,28.21,28.21,8067618198 +현대ADM,187660,12,2225,2,310,16.19,12692099,6195881,48347668,12692099,16.19,204.85,26.25,26.25,27744673623,25.79,25.79,27744673623 +KODEX 코스닥150선물인버스,251340,13,3415,5,-15,-0.44,19293798,22887824,76200000,19293798,-0.44,84.30,25.32,25.32,66135140237,25.41,25.41,66135140237 +에스피시스템스,317830,14,8600,2,1840,27.22,2765346,157773,10773818,2765346,27.22,1752.74,25.67,25.67,22496129465,24.28,24.28,22496129465 +SOL 한국원자력SMR,0092B0,15,9865,5,-355,-3.47,435360,673982,1850000,435360,-3.47,64.60,23.53,23.53,4307450746,23.60,23.60,4307450746 +PLUS K방산소부장,0090B0,16,10530,2,35,0.33,182549,0,800000,182549,0.33,0.00,22.82,22.82,1914551200,22.73,22.73,1914551200 +모나미,005360,17,2160,2,178,8.98,3998172,19664,18897307,3998172,8.98,9999.99,21.16,21.16,9136334589,22.38,22.38,9136334589 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,4915,5,-50,-1.01,667026,619720,3000000,667026,-1.01,107.63,22.23,22.23,3283734245,22.27,22.27,3283734245 +TIGER 코리아원자력,0091P0,19,9852,5,-433,-4.21,1492680,4640162,7050000,1492680,-4.21,32.17,21.17,21.17,14764464451,21.26,21.26,14764464451 +ACE 글로벌자율주행액티브,414270,20,12110,2,75,0.62,670009,730498,3450000,670009,0.62,91.72,19.42,19.42,8100409295,19.39,19.39,8100409295 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7440,2,125,1.71,518155,787331,3000000,518155,1.71,65.81,17.27,17.27,3840479795,17.21,17.21,3840479795 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,29735,5,-1730,-5.50,162660,146845,1000000,162660,-5.50,110.77,16.27,16.27,5107419080,17.18,17.18,5107419080 +KODEX 200선물인버스2X,252670,23,1311,2,21,1.63,193879882,322274816,1175800000,193879882,1.63,60.16,16.49,16.49,253213736767,16.43,16.43,253213736767 +원익홀딩스,030530,24,7430,2,960,14.84,11876040,9444031,77237981,11876040,14.84,125.75,15.38,15.38,84803302005,14.78,14.78,84803302005 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,25,15225,2,135,0.89,406360,267230,3000000,406360,0.89,152.06,13.55,13.55,6170811820,13.51,13.51,6170811820 +클로봇,466100,26,19000,2,780,4.28,3259028,2400346,24764639,3259028,4.28,135.77,13.16,13.16,62000073115,13.18,13.18,62000073115 +넥스틸,092790,27,14280,2,900,6.73,3288950,448074,26002000,3288950,6.73,734.02,12.65,12.65,48464922420,13.05,13.05,48464922420 +KODEX 레버리지,122630,28,24700,5,-415,-1.65,11481013,15750728,97050000,11481013,-1.65,72.89,11.83,11.83,284531329870,11.87,11.87,284531329870 +대한광통신,010170,29,1234,2,57,4.84,13316696,8006004,122605139,13316696,4.84,166.33,10.86,10.86,17146727501,11.33,11.33,17146727501 +이렘,009730,30,1047,2,43,4.28,6729933,1095525,61877172,6729933,4.28,614.31,10.88,10.88,7285581041,11.25,11.25,7285581041 diff --git a/top30/20250826/top30-atvtr-20250826-105001.csv b/top30/20250826/top30-atvtr-20250826-105001.csv new file mode 100644 index 000000000000..6862d6d4dfda --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1550,2,112,7.79,25014341,41346864,33936481,25014341,7.79,60.50,73.71,73.71,39312063415,74.74,74.74,39312063415 +KD,044180,2,834,1,192,29.91,20267452,34732640,26717799,20267452,29.91,58.35,75.86,75.86,15850075509,71.13,71.13,15850075509 +아센디오,012170,3,2680,2,350,15.02,7531960,10603381,10873743,7531960,15.02,71.03,69.27,69.27,19406001401,66.59,66.59,19406001401 +하이스틸,071090,4,5360,2,780,17.03,12773298,2085740,20191471,12773298,17.03,612.41,63.26,63.26,68925520530,63.69,63.69,68925520530 +코닉오토메이션,391710,5,2190,2,257,13.30,19741914,16432895,42065086,19741914,13.30,120.14,46.93,46.93,44125123413,47.90,47.90,44125123413 +삼화네트웍스,046390,6,1691,2,80,4.97,18796294,11610322,43172933,18796294,4.97,161.89,43.54,43.54,32931999345,45.11,45.11,32931999345 +그래피,318060,7,11280,2,20,0.18,4683776,15426567,11038777,4683776,0.18,30.36,42.43,42.43,53897666475,43.29,43.29,53897666475 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7425,2,120,1.64,2072618,872629,5000000,2072618,1.64,237.51,41.45,41.45,15329703020,41.29,41.29,15329703020 +RISE 엔비디아고정테크100,0093B0,9,10025,2,30,0.30,353217,0,1000000,353217,0.30,0.00,35.32,35.32,3537431132,35.29,35.29,3537431132 +텔콘RF제약,200230,10,3970,2,735,22.72,3666671,29529,12025023,3666671,22.72,9999.99,30.49,30.49,14611704032,30.61,30.61,14611704032 +비츠로시스,054220,11,472,2,8,1.72,17243657,45038380,59953081,17243657,1.72,38.29,28.76,28.76,8225317113,29.07,29.07,8225317113 +에스피시스템스,317830,12,8480,2,1720,25.44,3189574,157773,10773818,3189574,25.44,2021.62,29.60,29.60,26121605790,28.59,28.59,26121605790 +현대ADM,187660,13,2205,2,290,15.14,13010912,6195881,48347668,13010912,15.14,209.99,26.91,26.91,28448734353,26.69,26.69,28448734353 +KODEX 코스닥150선물인버스,251340,14,3415,5,-15,-0.44,19891126,22887824,76200000,19891126,-0.44,86.91,26.10,26.10,68174958548,26.20,26.20,68174958548 +SOL 한국원자력SMR,0092B0,15,9900,5,-320,-3.13,444762,673982,1850000,444762,-3.13,65.99,24.04,24.04,4400534706,24.03,24.03,4400534706 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,4910,5,-55,-1.11,692454,619720,3000000,692454,-1.11,111.74,23.08,23.08,3408515305,23.14,23.14,3408515305 +PLUS K방산소부장,0090B0,17,10535,2,40,0.38,185751,0,800000,185751,0.38,0.00,23.22,23.22,1948286465,23.12,23.12,1948286465 +모나미,005360,18,2195,2,213,10.75,4070950,19664,18897307,4070950,10.75,9999.99,21.54,21.54,9294604751,22.41,22.41,9294604751 +TIGER 코리아원자력,0091P0,19,9880,5,-405,-3.94,1544610,4640162,7050000,1544610,-3.94,33.29,21.91,21.91,15277404780,21.93,21.93,15277404780 +ACE 글로벌자율주행액티브,414270,20,12160,2,125,1.04,715395,730498,3450000,715395,1.04,97.93,20.74,20.74,8649856120,20.62,20.62,8649856120 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7435,2,120,1.64,529224,787331,3000000,529224,1.64,67.22,17.64,17.64,3922778975,17.59,17.59,3922778975 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,29970,5,-1495,-4.75,165348,146845,1000000,165348,-4.75,112.60,16.53,16.53,5187689480,17.31,17.31,5187689480 +KODEX 200선물인버스2X,252670,23,1310,2,20,1.55,197819282,322274816,1175800000,197819282,1.55,61.38,16.82,16.82,258374462825,16.77,16.77,258374462825 +원익홀딩스,030530,24,7320,2,850,13.14,12925200,9444031,77237981,12925200,13.14,136.86,16.73,16.73,92507834625,16.36,16.36,92507834625 +에스엠코어,007820,25,4130,2,570,16.01,2907147,57507,20033946,2907147,16.01,5055.29,14.51,14.51,11910955166,14.40,14.40,11910955166 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,26,15230,2,140,0.93,406814,267230,3000000,406814,0.93,152.23,13.56,13.56,6177727215,13.52,13.52,6177727215 +클로봇,466100,27,18960,2,740,4.06,3317700,2400346,24764639,3317700,4.06,138.22,13.40,13.40,63111589980,13.44,13.44,63111589980 +넥스틸,092790,28,14220,2,840,6.28,3345069,448074,26002000,3345069,6.28,746.54,12.86,12.86,49263060530,13.32,13.32,49263060530 +ACE BYD밸류체인액티브,0079X0,29,11235,5,-305,-2.64,186344,45642,1450000,186344,-2.64,408.27,12.85,12.85,2087342305,12.81,12.81,2087342305 +KODEX 레버리지,122630,30,24730,5,-385,-1.53,11669383,15750728,97050000,11669383,-1.53,74.09,12.02,12.02,289190202827,12.05,12.05,289190202827 diff --git a/top30/20250826/top30-atvtr-20250826-110001.csv b/top30/20250826/top30-atvtr-20250826-110001.csv new file mode 100644 index 000000000000..0aca8de82f0f --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1549,2,111,7.72,25592119,41346864,33936481,25592119,7.72,61.90,75.41,75.41,40211380204,76.49,76.49,40211380204 +KD,044180,2,834,1,192,29.91,20312846,34732640,26717799,20312846,29.91,58.48,76.03,76.03,15887934105,71.30,71.30,15887934105 +아센디오,012170,3,2640,2,310,13.30,7870808,10603381,10873743,7870808,13.30,74.23,72.38,72.38,20300803175,70.72,70.72,20300803175 +하이스틸,071090,4,5350,2,770,16.81,12922487,2085740,20191471,12922487,16.81,619.56,64.00,64.00,69721499450,64.54,64.54,69721499450 +코닉오토메이션,391710,5,2205,2,272,14.07,20000144,16432895,42065086,20000144,14.07,121.71,47.55,47.55,44690813883,48.18,48.18,44690813883 +삼화네트웍스,046390,6,1661,2,50,3.10,19167950,11610322,43172933,19167950,3.10,165.09,44.40,44.40,33554172844,46.79,46.79,33554172844 +그래피,318060,7,11320,2,60,0.53,4814180,15426567,11038777,4814180,0.53,31.21,43.61,43.61,55371429460,44.31,44.31,55371429460 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7440,2,135,1.85,2073163,872629,5000000,2073163,1.85,237.58,41.46,41.46,15333755170,41.22,41.22,15333755170 +RISE 엔비디아고정테크100,0093B0,9,10015,2,20,0.20,353481,0,1000000,353481,0.20,0.00,35.35,35.35,3540076372,35.35,35.35,3540076372 +텔콘RF제약,200230,10,3990,2,755,23.34,3781952,29529,12025023,3781952,23.34,9999.99,31.45,31.45,15071947767,31.41,31.41,15071947767 +에스피시스템스,317830,11,8480,2,1720,25.44,3397961,157773,10773818,3397961,25.44,2153.70,31.54,31.54,27890888225,30.53,30.53,27890888225 +비츠로시스,054220,12,465,2,1,0.22,17803715,45038380,59953081,17803715,0.22,39.53,29.70,29.70,8486768073,30.44,30.44,8486768073 +현대ADM,187660,13,2180,2,265,13.84,13312777,6195881,48347668,13312777,13.84,214.86,27.54,27.54,29108978475,27.62,27.62,29108978475 +신화콘텍,187270,14,4000,2,675,20.30,2798850,37564,10143845,2798850,20.30,7450.88,27.59,27.59,10882247650,26.82,26.82,10882247650 +KODEX 코스닥150선물인버스,251340,15,3420,5,-10,-0.29,20365001,22887824,76200000,20365001,-0.29,88.98,26.73,26.73,69795473458,26.78,26.78,69795473458 +SOL 한국원자력SMR,0092B0,16,9890,5,-330,-3.23,447683,673982,1850000,447683,-3.23,66.42,24.20,24.20,4429438726,24.21,24.21,4429438726 +PLUS K방산소부장,0090B0,17,10520,2,25,0.24,192432,0,800000,192432,0.24,0.00,24.05,24.05,2018597600,23.99,23.99,2018597600 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,4920,5,-45,-0.91,706674,619720,3000000,706674,-0.91,114.03,23.56,23.56,3478508905,23.57,23.57,3478508905 +모나미,005360,19,2185,2,203,10.24,4116442,19664,18897307,4116442,10.24,9999.99,21.78,21.78,9393575781,22.75,22.75,9393575781 +TIGER 코리아원자력,0091P0,20,9870,5,-415,-4.04,1573738,4640162,7050000,1573738,-4.04,33.92,22.32,22.32,15565050315,22.37,22.37,15565050315 +ACE 글로벌자율주행액티브,414270,21,12150,2,115,0.96,715508,730498,3450000,715508,0.96,97.95,20.74,20.74,8651229115,20.64,20.64,8651229115 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7460,2,145,1.98,550888,787331,3000000,550888,1.98,69.97,18.36,18.36,4084093800,18.25,18.25,4084093800 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,29970,5,-1495,-4.75,165348,146845,1000000,165348,-4.75,112.60,16.53,16.53,5187689480,17.31,17.31,5187689480 +원익홀딩스,030530,24,7460,2,990,15.30,13853672,9444031,77237981,13853672,15.30,146.69,17.94,17.94,99392648245,17.25,17.25,99392648245 +KODEX 200선물인버스2X,252670,25,1314,2,24,1.86,201953549,322274816,1175800000,201953549,1.86,62.67,17.18,17.18,263799693988,17.07,17.07,263799693988 +에스엠코어,007820,26,4175,2,615,17.28,3343410,57507,20033946,3343410,17.28,5813.92,16.69,16.69,13722634528,16.41,16.41,13722634528 +이삭엔지니어링,351330,27,7960,2,880,12.43,1332262,512601,8288520,1332262,12.43,259.90,16.07,16.07,10512106840,15.93,15.93,10512106840 +클로봇,466100,28,18920,2,700,3.84,3363911,2400346,24764639,3363911,3.84,140.14,13.58,13.58,63985545895,13.66,13.66,63985545895 +넥스틸,092790,29,14150,2,770,5.75,3382564,448074,26002000,3382564,5.75,754.91,13.01,13.01,49794683010,13.53,13.53,49794683010 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,30,15235,2,145,0.96,407014,267230,3000000,407014,0.96,152.31,13.57,13.57,6180775635,13.52,13.52,6180775635 diff --git a/top30/20250826/top30-atvtr-20250826-111002.csv b/top30/20250826/top30-atvtr-20250826-111002.csv new file mode 100644 index 000000000000..d0a5a7b4f964 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1553,2,115,8.00,25874208,41346864,33936481,25874208,8.00,62.58,76.24,76.24,40646493688,77.12,77.12,40646493688 +아센디오,012170,2,2655,2,325,13.95,8057336,10603381,10873743,8057336,13.95,75.99,74.10,74.10,20788682970,72.01,72.01,20788682970 +KD,044180,3,834,1,192,29.91,20324764,34732640,26717799,20324764,29.91,58.52,76.07,76.07,15897873717,71.35,71.35,15897873717 +하이스틸,071090,4,5230,2,650,14.19,13464364,2085740,20191471,13464364,14.19,645.54,66.68,66.68,72570915775,68.72,68.72,72570915775 +코닉오토메이션,391710,5,2230,2,297,15.36,20335933,16432895,42065086,20335933,15.36,123.75,48.34,48.34,45437419306,48.44,48.44,45437419306 +삼화네트웍스,046390,6,1653,2,42,2.61,19451846,11610322,43172933,19451846,2.61,167.54,45.06,45.06,34024361971,47.68,47.68,34024361971 +그래피,318060,7,11220,5,-40,-0.36,4919985,15426567,11038777,4919985,-0.36,31.89,44.57,44.57,56562059320,45.67,45.67,56562059320 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7430,2,125,1.71,2073263,872629,5000000,2073263,1.71,237.59,41.47,41.47,15334498170,41.28,41.28,15334498170 +RISE 엔비디아고정테크100,0093B0,9,10025,2,30,0.30,353823,0,1000000,353823,0.30,0.00,35.38,35.38,3543504672,35.35,35.35,3543504672 +신화콘텍,187270,10,3980,2,655,19.70,3640509,37564,10143845,3640509,19.70,9691.48,35.89,35.89,14212850464,35.20,35.20,14212850464 +텔콘RF제약,200230,11,3930,2,695,21.48,3855482,29529,12025023,3855482,21.48,9999.99,32.06,32.06,15363001844,32.51,32.51,15363001844 +에스피시스템스,317830,12,8660,2,1900,28.11,3670956,157773,10773818,3670956,28.11,2326.73,34.07,34.07,30228906300,32.40,32.40,30228906300 +비츠로시스,054220,13,464,3,0,0.00,18307020,45038380,59953081,18307020,0.00,40.65,30.54,30.54,8718876433,31.34,31.34,8718876433 +현대ADM,187660,14,2165,2,250,13.05,13676304,6195881,48347668,13676304,13.05,220.73,28.29,28.29,29896865635,28.56,28.56,29896865635 +PLUS K방산소부장,0090B0,15,10545,2,50,0.48,226692,0,800000,226692,0.48,0.00,28.34,28.34,2379545365,28.21,28.21,2379545365 +KODEX 코스닥150선물인버스,251340,16,3420,5,-10,-0.29,20699065,22887824,76200000,20699065,-0.29,90.44,27.16,27.16,70937986378,27.22,27.22,70937986378 +SOL 한국원자력SMR,0092B0,17,9895,5,-325,-3.18,455230,673982,1850000,455230,-3.18,67.54,24.61,24.61,4504011926,24.60,24.60,4504011926 +모나미,005360,18,2325,2,343,17.31,4619888,19664,18897307,4619888,17.31,9999.99,24.45,24.45,10540069662,23.99,23.99,10540069662 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,4920,5,-45,-0.91,706674,619720,3000000,706674,-0.91,114.03,23.56,23.56,3478508905,23.57,23.57,3478508905 +TIGER 코리아원자력,0091P0,20,9875,5,-410,-3.99,1617089,4640162,7050000,1617089,-3.99,34.85,22.94,22.94,15992638931,22.97,22.97,15992638931 +ACE 글로벌자율주행액티브,414270,21,12155,2,120,1.00,717298,730498,3450000,717298,1.00,98.19,20.79,20.79,8672991840,20.68,20.68,8672991840 +에스엠코어,007820,22,4325,2,765,21.49,4279407,57507,20033946,4279407,21.49,7441.54,21.36,21.36,17730627907,20.46,20.46,17730627907 +원익홀딩스,030530,23,7610,2,1140,17.62,15602051,9444031,77237981,15602051,17.62,165.21,20.20,20.20,112598073525,19.16,19.16,112598073525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7450,2,135,1.85,561626,787331,3000000,561626,1.85,71.33,18.72,18.72,4164199265,18.63,18.63,4164199265 +이삭엔지니어링,351330,25,7860,2,780,11.02,1502904,512601,8288520,1502904,11.02,293.19,18.13,18.13,11844225935,18.18,18.18,11844225935 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,29550,5,-1915,-6.09,165353,146845,1000000,165353,-6.09,112.60,16.54,16.54,5187837230,17.56,17.56,5187837230 +KODEX 200선물인버스2X,252670,27,1311,2,21,1.63,203586516,322274816,1175800000,203586516,1.63,63.17,17.31,17.31,265942947019,17.25,17.25,265942947019 +넥스틸,092790,28,13960,2,580,4.33,3484080,448074,26002000,3484080,4.33,777.57,13.40,13.40,51220272905,14.11,14.11,51220272905 +클로봇,466100,29,18830,2,610,3.35,3406957,2400346,24764639,3406957,3.35,141.94,13.76,13.76,64798062970,13.90,13.90,64798062970 +ACE BYD밸류체인액티브,0079X0,30,11445,5,-95,-0.82,203792,45642,1450000,203792,-0.82,446.50,14.05,14.05,2286655580,13.78,13.78,2286655580 diff --git a/top30/20250826/top30-atvtr-20250826-112002.csv b/top30/20250826/top30-atvtr-20250826-112002.csv new file mode 100644 index 000000000000..5e6321e566e0 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1570,2,132,9.18,26582672,41346864,33936481,26582672,9.18,64.29,78.33,78.33,41755074845,78.37,78.37,41755074845 +아센디오,012170,2,2610,2,280,12.02,8228872,10603381,10873743,8228872,12.02,77.61,75.68,75.68,21235723752,74.83,74.83,21235723752 +하이스틸,071090,3,5170,2,590,12.88,13928066,2085740,20191471,13928066,12.88,667.78,68.98,68.98,74979335330,71.83,71.83,74979335330 +KD,044180,4,834,1,192,29.91,20365824,34732640,26717799,20365824,29.91,58.64,76.23,76.23,15932117757,71.50,71.50,15932117757 +코닉오토메이션,391710,5,2295,2,362,18.73,20982247,16432895,42065086,20982247,18.73,127.68,49.88,49.88,46900324485,48.58,48.58,46900324485 +삼화네트웍스,046390,6,1648,2,37,2.30,19613513,11610322,43172933,19613513,2.30,168.93,45.43,45.43,34291047505,48.20,48.20,34291047505 +그래피,318060,7,11160,5,-100,-0.89,4986782,15426567,11038777,4986782,-0.89,32.33,45.18,45.18,57312632915,46.52,46.52,57312632915 +신화콘텍,187270,8,4050,2,725,21.80,4624411,37564,10143845,4624411,21.80,9999.99,45.59,45.59,18173105953,44.24,44.24,18173105953 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7430,2,125,1.71,2073663,872629,5000000,2073663,1.71,237.63,41.47,41.47,15337469670,41.29,41.29,15337469670 +에스피시스템스,317830,10,8780,1,2020,29.88,4190539,157773,10773818,4190539,29.88,2656.06,38.90,38.90,34774507370,36.76,36.76,34774507370 +RISE 엔비디아고정테크100,0093B0,11,10030,2,35,0.35,355638,0,1000000,355638,0.35,0.00,35.56,35.56,3561709122,35.51,35.51,3561709122 +텔콘RF제약,200230,12,3890,2,655,20.25,3923323,29529,12025023,3923323,20.25,9999.99,32.63,32.63,15629045722,33.41,33.41,15629045722 +비츠로시스,054220,13,463,5,-1,-0.22,18460579,45038380,59953081,18460579,-0.22,40.99,30.79,30.79,8789830192,31.67,31.67,8789830192 +PLUS K방산소부장,0090B0,14,10550,2,55,0.52,236164,0,800000,236164,0.52,0.00,29.52,29.52,2479452125,29.38,29.38,2479452125 +현대ADM,187660,15,2170,2,255,13.32,13849974,6195881,48347668,13849974,13.32,223.54,28.65,28.65,30272794105,28.85,28.85,30272794105 +KODEX 코스닥150선물인버스,251340,16,3420,5,-10,-0.29,20724504,22887824,76200000,20724504,-0.29,90.55,27.20,27.20,71024985943,27.25,27.25,71024985943 +모나미,005360,17,2255,2,273,13.77,4940144,19664,18897307,4940144,13.77,9999.99,26.14,26.14,11271204037,26.45,26.45,11271204037 +에스엠코어,007820,18,4390,2,830,23.31,5361898,57507,20033946,5361898,23.31,9323.91,26.76,26.76,22463998647,25.54,25.54,22463998647 +SOL 한국원자력SMR,0092B0,19,9880,5,-340,-3.33,458549,673982,1850000,458549,-3.33,68.04,24.79,24.79,4536820546,24.82,24.82,4536820546 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,4920,5,-45,-0.91,706674,619720,3000000,706674,-0.91,114.03,23.56,23.56,3478508905,23.57,23.57,3478508905 +TIGER 코리아원자력,0091P0,21,9855,5,-430,-4.18,1645860,4640162,7050000,1645860,-4.18,35.47,23.35,23.35,16276565290,23.43,23.43,16276565290 +이삭엔지니어링,351330,22,7800,2,720,10.17,1708773,512601,8288520,1708773,10.17,333.35,20.62,20.62,13475329965,20.84,20.84,13475329965 +ACE 글로벌자율주행액티브,414270,23,12150,2,115,0.96,718886,730498,3450000,718886,0.96,98.41,20.84,20.84,8692300900,20.74,20.74,8692300900 +원익홀딩스,030530,24,7630,2,1160,17.93,16725888,9444031,77237981,16725888,17.93,177.11,21.66,21.66,121190300405,20.56,20.56,121190300405 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7455,2,140,1.91,561837,787331,3000000,561837,1.91,71.36,18.73,18.73,4165770270,18.63,18.63,4165770270 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,29550,5,-1915,-6.09,165353,146845,1000000,165353,-6.09,112.60,16.54,16.54,5187837230,17.56,17.56,5187837230 +KODEX 200선물인버스2X,252670,27,1313,2,23,1.78,205546868,322274816,1175800000,205546868,1.78,63.78,17.48,17.48,268513752815,17.39,17.39,268513752815 +넥스틸,092790,28,13900,2,520,3.89,3537122,448074,26002000,3537122,3.89,789.41,13.60,13.60,51958536775,14.38,14.38,51958536775 +ACE BYD밸류체인액티브,0079X0,29,11440,5,-100,-0.87,210015,45642,1450000,210015,-0.87,460.14,14.48,14.48,2357890605,14.21,14.21,2357890605 +클로봇,466100,30,18960,2,740,4.06,3450644,2400346,24764639,3450644,4.06,143.76,13.93,13.93,65625120525,13.98,13.98,65625120525 diff --git a/top30/20250826/top30-atvtr-20250826-113002.csv b/top30/20250826/top30-atvtr-20250826-113002.csv new file mode 100644 index 000000000000..b0d7de39a92a --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,815,2,173,26.95,23800925,34732640,26717799,23800925,26.95,68.53,89.08,89.08,18709541240,85.92,85.92,18709541240 +아이비젼웍스,469750,2,1554,2,116,8.07,27459716,41346864,33936481,27459716,8.07,66.41,80.92,80.92,43134405743,81.79,81.79,43134405743 +아센디오,012170,3,2595,2,265,11.37,8353955,10603381,10873743,8353955,11.37,78.79,76.83,76.83,21557534973,76.40,76.40,21557534973 +하이스틸,071090,4,5170,2,590,12.88,14117551,2085740,20191471,14117551,12.88,676.86,69.92,69.92,75958067855,72.76,72.76,75958067855 +신화콘텍,187270,5,4040,2,715,21.50,5722268,37564,10143845,5722268,21.50,9999.99,56.41,56.41,22664113626,55.30,55.30,22664113626 +코닉오토메이션,391710,6,2330,2,397,20.54,23211392,16432895,42065086,23211392,20.54,141.25,55.18,55.18,52093946944,53.15,53.15,52093946944 +삼화네트웍스,046390,7,1646,2,35,2.17,19702481,11610322,43172933,19702481,2.17,169.70,45.64,45.64,34437730822,48.46,48.46,34437730822 +그래피,318060,8,11240,5,-20,-0.18,5079923,15426567,11038777,5079923,-0.18,32.93,46.02,46.02,58352179605,47.03,47.03,58352179605 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7460,2,155,2.12,2074296,872629,5000000,2074296,2.12,237.71,41.49,41.49,15342188595,41.13,41.13,15342188595 +에스피시스템스,317830,10,8780,1,2020,29.88,4217364,157773,10773818,4217364,29.88,2673.06,39.14,39.14,35010030870,37.01,37.01,35010030870 +RISE 엔비디아고정테크100,0093B0,11,10020,2,25,0.25,355639,0,1000000,355639,0.25,0.00,35.56,35.56,3561719142,35.55,35.55,3561719142 +텔콘RF제약,200230,12,3905,2,670,20.71,3982694,29529,12025023,3982694,20.71,9999.99,33.12,33.12,15860032457,33.78,33.78,15860032457 +비츠로시스,054220,13,460,5,-4,-0.86,18632340,45038380,59953081,18632340,-0.86,41.37,31.08,31.08,8869047272,32.16,32.16,8869047272 +PLUS K방산소부장,0090B0,14,10555,2,60,0.57,238502,0,800000,238502,0.57,0.00,29.81,29.81,2504140415,29.66,29.66,2504140415 +현대ADM,187660,15,2165,2,250,13.05,14161827,6195881,48347668,14161827,13.05,228.57,29.29,29.29,30946149073,29.56,29.56,30946149073 +KODEX 코스닥150선물인버스,251340,16,3420,5,-10,-0.29,21370341,22887824,76200000,21370341,-0.29,93.37,28.05,28.05,73235799571,28.10,28.10,73235799571 +에스엠코어,007820,17,4350,2,790,22.19,5665987,57507,20033946,5665987,22.19,9852.69,28.28,28.28,23792767482,27.30,27.30,23792767482 +모나미,005360,18,2245,2,263,13.27,4998225,19664,18897307,4998225,13.27,9999.99,26.45,26.45,11402586252,26.88,26.88,11402586252 +SOL 한국원자력SMR,0092B0,19,9870,5,-350,-3.42,461301,673982,1850000,461301,-3.42,68.44,24.94,24.94,4563983896,25.00,25.00,4563983896 +TIGER 코리아원자력,0091P0,20,9855,5,-430,-4.18,1728323,4640162,7050000,1728323,-4.18,37.25,24.52,24.52,17088641794,24.60,24.60,17088641794 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,4920,5,-45,-0.91,706674,619720,3000000,706674,-0.91,114.03,23.56,23.56,3478508905,23.57,23.57,3478508905 +이삭엔지니어링,351330,22,7660,2,580,8.19,1796060,512601,8288520,1796060,8.19,350.38,21.67,21.67,14149353085,22.29,22.29,14149353085 +원익홀딩스,030530,23,7640,2,1170,18.08,17263488,9444031,77237981,17263488,18.08,182.80,22.35,22.35,125263928585,21.23,21.23,125263928585 +ACE 글로벌자율주행액티브,414270,24,12160,2,125,1.04,721152,730498,3450000,721152,1.04,98.72,20.90,20.90,8719846540,20.79,20.79,8719846540 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7465,2,150,2.05,565119,787331,3000000,565119,2.05,71.78,18.84,18.84,4190305840,18.71,18.71,4190305840 +KODEX 200선물인버스2X,252670,26,1314,2,24,1.86,215873547,322274816,1175800000,215873547,1.86,66.98,18.36,18.36,282105569450,18.26,18.26,282105569450 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,29550,5,-1915,-6.09,165353,146845,1000000,165353,-6.09,112.60,16.54,16.54,5187837230,17.56,17.56,5187837230 +넥스틸,092790,28,13840,2,460,3.44,3602707,448074,26002000,3602707,3.44,804.04,13.86,13.86,52864948725,14.69,14.69,52864948725 +ACE BYD밸류체인액티브,0079X0,29,11425,5,-115,-1.00,214711,45642,1450000,214711,-1.00,470.42,14.81,14.81,2411606945,14.56,14.56,2411606945 +KODEX 레버리지,122630,30,24640,5,-475,-1.89,13664640,15750728,97050000,13664640,-1.89,86.76,14.08,14.08,338369492447,14.15,14.15,338369492447 diff --git a/top30/20250826/top30-atvtr-20250826-114002.csv b/top30/20250826/top30-atvtr-20250826-114002.csv new file mode 100644 index 000000000000..166f5b9ae315 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,815,2,173,26.95,24477952,34732640,26717799,24477952,26.95,70.48,91.62,91.62,19261778675,88.46,88.46,19261778675 +아이비젼웍스,469750,2,1554,2,116,8.07,27934049,41346864,33936481,27934049,8.07,67.56,82.31,82.31,43875723574,83.20,83.20,43875723574 +아센디오,012170,3,2555,2,225,9.66,8454792,10603381,10873743,8454792,9.66,79.74,77.75,77.75,21816415345,78.53,78.53,21816415345 +하이스틸,071090,4,5190,2,610,13.32,14326246,2085740,20191471,14326246,13.32,686.87,70.95,70.95,77043657450,73.52,73.52,77043657450 +신화콘텍,187270,5,3975,2,650,19.55,6038661,37564,10143845,6038661,19.55,9999.99,59.53,59.53,23925658409,59.34,59.34,23925658409 +코닉오토메이션,391710,6,2300,2,367,18.99,24170774,16432895,42065086,24170774,18.99,147.09,57.46,57.46,54309291524,56.13,56.13,54309291524 +삼화네트웍스,046390,7,1645,2,34,2.11,19799092,11610322,43172933,19799092,2.11,170.53,45.86,45.86,34596591894,48.71,48.71,34596591894 +그래피,318060,8,11290,2,30,0.27,5144381,15426567,11038777,5144381,0.27,33.35,46.60,46.60,59078335650,47.40,47.40,59078335650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7460,2,155,2.12,2075196,872629,5000000,2075196,2.12,237.81,41.50,41.50,15348902595,41.15,41.15,15348902595 +RISE 엔비디아고정테크100,0093B0,10,10035,2,40,0.40,392782,0,1000000,392782,0.40,0.00,39.28,39.28,3934313392,39.21,39.21,3934313392 +에스피시스템스,317830,11,8780,1,2020,29.88,4226434,157773,10773818,4226434,29.88,2678.81,39.23,39.23,35089665470,37.09,37.09,35089665470 +텔콘RF제약,200230,12,3905,2,670,20.71,4024988,29529,12025023,4024988,20.71,9999.99,33.47,33.47,16025507147,34.13,34.13,16025507147 +비츠로시스,054220,13,455,5,-9,-1.94,18899054,45038380,59953081,18899054,-1.94,41.96,31.52,31.52,8991352839,32.96,32.96,8991352839 +현대ADM,187660,14,2185,2,270,14.10,14379523,6195881,48347668,14379523,14.10,232.08,29.74,29.74,31422158780,29.74,29.74,31422158780 +PLUS K방산소부장,0090B0,15,10555,2,60,0.57,239126,0,800000,239126,0.57,0.00,29.89,29.89,2510729480,29.73,29.73,2510729480 +에스엠코어,007820,16,4550,2,990,27.81,6315335,57507,20033946,6315335,27.81,9999.99,31.52,31.52,26688101636,29.28,29.28,26688101636 +KODEX 코스닥150선물인버스,251340,17,3425,5,-5,-0.15,21530772,22887824,76200000,21530772,-0.15,94.07,28.26,28.26,73785270336,28.27,28.27,73785270336 +모나미,005360,18,2235,2,253,12.76,5047845,19664,18897307,5047845,12.76,9999.99,26.71,26.71,11513579224,27.26,27.26,11513579224 +SOL 한국원자력SMR,0092B0,19,9860,5,-360,-3.52,468536,673982,1850000,468536,-3.52,69.52,25.33,25.33,4635333586,25.41,25.41,4635333586 +TIGER 코리아원자력,0091P0,20,9840,5,-445,-4.33,1757509,4640162,7050000,1757509,-4.33,37.88,24.93,24.93,17375830320,25.05,25.05,17375830320 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,4920,5,-45,-0.91,706674,619720,3000000,706674,-0.91,114.03,23.56,23.56,3478508905,23.57,23.57,3478508905 +이삭엔지니어링,351330,22,7640,2,560,7.91,1819091,512601,8288520,1819091,7.91,354.87,21.95,21.95,14326657870,22.62,22.62,14326657870 +원익홀딩스,030530,23,7580,2,1110,17.16,18005987,9444031,77237981,18005987,17.16,190.66,23.31,23.31,130944042130,22.37,22.37,130944042130 +ACE 글로벌자율주행액티브,414270,24,12170,2,135,1.12,721192,730498,3450000,721192,1.12,98.73,20.90,20.90,8720333290,20.77,20.77,8720333290 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7485,2,170,2.32,567305,787331,3000000,567305,2.32,72.05,18.91,18.91,4206664900,18.73,18.73,4206664900 +KODEX 200선물인버스2X,252670,26,1316,2,26,2.02,218622059,322274816,1175800000,218622059,2.02,67.84,18.59,18.59,285724947052,18.47,18.47,285724947052 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,29655,5,-1810,-5.75,165384,146845,1000000,165384,-5.75,112.62,16.54,16.54,5188756570,17.50,17.50,5188756570 +에이아이코리아,364950,28,9370,2,980,11.68,1342908,84623,8131139,1342908,11.68,1586.93,16.52,16.52,12472283475,16.37,16.37,12472283475 +ACE BYD밸류체인액티브,0079X0,29,11400,5,-140,-1.21,221250,45642,1450000,221250,-1.21,484.75,15.26,15.26,2486225922,15.04,15.04,2486225922 +넥스틸,092790,30,13860,2,480,3.59,3621479,448074,26002000,3621479,3.59,808.23,13.93,13.93,53124671515,14.74,14.74,53124671515 diff --git a/top30/20250826/top30-atvtr-20250826-115002.csv b/top30/20250826/top30-atvtr-20250826-115002.csv new file mode 100644 index 000000000000..616c9d0cabb6 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,810,2,168,26.17,25220512,34732640,26717799,25220512,26.17,72.61,94.40,94.40,19865865947,91.80,91.80,19865865947 +아이비젼웍스,469750,2,1543,2,105,7.30,28238232,41346864,33936481,28238232,7.30,68.30,83.21,83.21,44346953287,84.69,84.69,44346953287 +아센디오,012170,3,2575,2,245,10.52,8543869,10603381,10873743,8543869,10.52,80.58,78.57,78.57,22046230680,78.74,78.74,22046230680 +하이스틸,071090,4,5180,2,600,13.10,14428924,2085740,20191471,14428924,13.10,691.79,71.46,71.46,77575886465,74.17,74.17,77575886465 +신화콘텍,187270,5,3890,2,565,16.99,6266765,37564,10143845,6266765,16.99,9999.99,61.78,61.78,24823937566,62.91,62.91,24823937566 +코닉오토메이션,391710,6,2290,2,357,18.47,24698741,16432895,42065086,24698741,18.47,150.30,58.72,58.72,55515062369,57.63,57.63,55515062369 +삼화네트웍스,046390,7,1657,2,46,2.86,19863783,11610322,43172933,19863783,2.86,171.09,46.01,46.01,34703439525,48.51,48.51,34703439525 +그래피,318060,8,11310,2,50,0.44,5178652,15426567,11038777,5178652,0.44,33.57,46.91,46.91,59464402385,47.63,47.63,59464402385 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7460,2,155,2.12,2075196,872629,5000000,2075196,2.12,237.81,41.50,41.50,15348902595,41.15,41.15,15348902595 +RISE 엔비디아고정테크100,0093B0,10,10035,2,40,0.40,392901,0,1000000,392901,0.40,0.00,39.29,39.29,3935508102,39.22,39.22,3935508102 +에스피시스템스,317830,11,8780,1,2020,29.88,4232906,157773,10773818,4232906,29.88,2682.91,39.29,39.29,35146489630,37.16,37.16,35146489630 +비츠로시스,054220,12,444,5,-20,-4.31,19859989,45038380,59953081,19859989,-4.31,44.10,33.13,33.13,9422671769,35.40,35.40,9422671769 +텔콘RF제약,200230,13,3925,2,690,21.33,4084938,29529,12025023,4084938,21.33,9999.99,33.97,33.97,16262227167,34.46,34.46,16262227167 +에스엠코어,007820,14,4515,2,955,26.83,6722849,57507,20033946,6722849,26.83,9999.99,33.56,33.56,28536775078,31.55,31.55,28536775078 +현대ADM,187660,15,2165,2,250,13.05,14482381,6195881,48347668,14482381,13.05,233.74,29.95,29.95,31645729011,30.23,30.23,31645729011 +PLUS K방산소부장,0090B0,16,10555,2,60,0.57,240220,0,800000,240220,0.57,0.00,30.03,30.03,2522271280,29.87,29.87,2522271280 +KODEX 코스닥150선물인버스,251340,17,3420,5,-10,-0.29,21812428,22887824,76200000,21812428,-0.29,95.30,28.63,28.63,74749468096,28.68,28.68,74749468096 +모나미,005360,18,2230,2,248,12.51,5094757,19664,18897307,5094757,12.51,9999.99,26.96,26.96,11618393589,27.57,27.57,11618393589 +TIGER 코리아원자력,0091P0,19,9890,5,-395,-3.84,1865080,4640162,7050000,1865080,-3.84,40.19,26.46,26.46,18435660469,26.44,26.44,18435660469 +SOL 한국원자력SMR,0092B0,20,9910,5,-310,-3.03,485125,673982,1850000,485125,-3.03,71.98,26.22,26.22,4799217816,26.18,26.18,4799217816 +이삭엔지니어링,351330,21,7520,2,440,6.21,1867773,512601,8288520,1867773,6.21,364.37,22.53,22.53,14696044820,23.58,23.58,14696044820 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4925,5,-40,-0.81,706954,619720,3000000,706954,-0.81,114.08,23.57,23.57,3479888905,23.55,23.55,3479888905 +원익홀딩스,030530,23,7580,2,1110,17.16,18391506,9444031,77237981,18391506,17.16,194.74,23.81,23.81,133864573510,22.86,22.86,133864573510 +ACE 글로벌자율주행액티브,414270,24,12175,2,140,1.16,721565,730498,3450000,721565,1.16,98.78,20.91,20.91,8724874600,20.77,20.77,8724874600 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7465,2,150,2.05,567323,787331,3000000,567323,2.05,72.06,18.91,18.91,4206799350,18.78,18.78,4206799350 +KODEX 200선물인버스2X,252670,26,1313,2,23,1.78,221215618,322274816,1175800000,221215618,1.78,68.64,18.81,18.81,289134276384,18.73,18.73,289134276384 +ACE BYD밸류체인액티브,0079X0,27,11415,5,-125,-1.08,259519,45642,1450000,259519,-1.08,568.60,17.90,17.90,2922913657,17.66,17.66,2922913657 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,29655,5,-1810,-5.75,165384,146845,1000000,165384,-5.75,112.62,16.54,16.54,5188756570,17.50,17.50,5188756570 +에이아이코리아,364950,29,9510,2,1120,13.35,1420410,84623,8131139,1420410,13.35,1678.52,17.47,17.47,13205427110,17.08,17.08,13205427110 +넥스틸,092790,30,13840,2,460,3.44,3636954,448074,26002000,3636954,3.44,811.69,13.99,13.99,53338785515,14.82,14.82,53338785515 diff --git a/top30/20250826/top30-atvtr-20250826-120002.csv b/top30/20250826/top30-atvtr-20250826-120002.csv new file mode 100644 index 000000000000..7c0c5858f0ff --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,803,2,161,25.08,25646223,34732640,26717799,25646223,25.08,73.84,95.99,95.99,20208318965,94.19,94.19,20208318965 +아이비젼웍스,469750,2,1520,2,82,5.70,28670164,41346864,33936481,28670164,5.70,69.34,84.48,84.48,45007901739,87.25,87.25,45007901739 +아센디오,012170,3,2515,2,185,7.94,8702113,10603381,10873743,8702113,7.94,82.07,80.03,80.03,22445424119,82.07,82.07,22445424119 +하이스틸,071090,4,5150,2,570,12.45,14529172,2085740,20191471,14529172,12.45,696.60,71.96,71.96,78093256445,75.10,75.10,78093256445 +신화콘텍,187270,5,3960,2,635,19.10,6549809,37564,10143845,6549809,19.10,9999.99,64.57,64.57,25931443152,64.55,64.55,25931443152 +코닉오토메이션,391710,6,2280,2,347,17.95,24943769,16432895,42065086,24943769,17.95,151.79,59.30,59.30,56073695760,58.47,58.47,56073695760 +그래피,318060,7,11190,5,-70,-0.62,5324970,15426567,11038777,5324970,-0.62,34.52,48.24,48.24,61121840655,49.48,49.48,61121840655 +삼화네트웍스,046390,8,1653,2,42,2.61,19930769,11610322,43172933,19930769,2.61,171.66,46.16,46.16,34814488902,48.78,48.78,34814488902 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7445,2,140,1.92,2075252,872629,5000000,2075252,1.92,237.82,41.51,41.51,15349320030,41.23,41.23,15349320030 +RISE 엔비디아고정테크100,0093B0,10,10040,2,45,0.45,393418,0,1000000,393418,0.45,0.00,39.34,39.34,3940698782,39.25,39.25,3940698782 +에스피시스템스,317830,11,8780,1,2020,29.88,4239898,157773,10773818,4239898,29.88,2687.34,39.35,39.35,35207879390,37.22,37.22,35207879390 +비츠로시스,054220,12,444,5,-20,-4.31,20160318,45038380,59953081,20160318,-4.31,44.76,33.63,33.63,9555702967,35.90,35.90,9555702967 +텔콘RF제약,200230,13,3972,2,737,22.78,4126870,29529,12025023,4126870,22.78,9999.99,34.32,34.32,16427860147,34.39,34.39,16427860147 +에스엠코어,007820,14,4500,2,940,26.40,6974015,57507,20033946,6974015,26.40,9999.99,34.81,34.81,29666724680,32.91,32.91,29666724680 +PLUS K방산소부장,0090B0,15,10560,2,65,0.62,248718,0,800000,248718,0.62,0.00,31.09,31.09,2611973220,30.92,30.92,2611973220 +현대ADM,187660,16,2170,2,255,13.32,14568218,6195881,48347668,14568218,13.32,235.13,30.13,30.13,31832166801,30.34,30.34,31832166801 +모나미,005360,17,2295,2,313,15.79,5596886,19664,18897307,5596886,15.79,9999.99,29.62,29.62,12768792011,29.44,29.44,12768792011 +KODEX 코스닥150선물인버스,251340,18,3420,5,-10,-0.29,21974043,22887824,76200000,21974043,-0.29,96.01,28.84,28.84,75302187003,28.90,28.90,75302187003 +TIGER 코리아원자력,0091P0,19,9920,5,-365,-3.55,2001349,4640162,7050000,2001349,-3.55,43.13,28.39,28.39,19784143629,28.29,28.29,19784143629 +SOL 한국원자력SMR,0092B0,20,9935,5,-285,-2.79,505275,673982,1850000,505275,-2.79,74.97,27.31,27.31,4998931901,27.20,27.20,4998931901 +이삭엔지니어링,351330,21,7480,2,400,5.65,1908324,512601,8288520,1908324,5.65,372.28,23.02,23.02,15000158610,24.19,24.19,15000158610 +원익홀딩스,030530,22,7530,2,1060,16.38,19035347,9444031,77237981,19035347,16.38,201.56,24.65,24.65,138690683345,23.85,23.85,138690683345 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4920,5,-45,-0.91,709054,619720,3000000,709054,-0.91,114.42,23.64,23.64,3490220905,23.65,23.65,3490220905 +ACE 글로벌자율주행액티브,414270,24,12175,2,140,1.16,721616,730498,3450000,721616,1.16,98.78,20.92,20.92,8725495460,20.77,20.77,8725495460 +에이아이코리아,364950,25,9480,2,1090,12.99,1597286,84623,8131139,1597286,12.99,1887.53,19.64,19.64,14899475840,19.33,19.33,14899475840 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7465,2,150,2.05,571184,787331,3000000,571184,2.05,72.55,19.04,19.04,4235628070,18.91,18.91,4235628070 +KODEX 200선물인버스2X,252670,27,1315,2,25,1.94,222655435,322274816,1175800000,222655435,1.94,69.09,18.94,18.94,291027913115,18.82,18.82,291027913115 +ACE BYD밸류체인액티브,0079X0,28,11435,5,-105,-0.91,267097,45642,1450000,267097,-0.91,585.20,18.42,18.42,3009481947,18.15,18.15,3009481947 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,29795,5,-1670,-5.31,165417,146845,1000000,165417,-5.31,112.65,16.54,16.54,5189740255,17.42,17.42,5189740255 +HANARO 유럽방산,0082F0,30,10030,2,60,0.60,142381,267837,900000,142381,0.60,53.16,15.82,15.82,1428762890,15.83,15.83,1428762890 diff --git a/top30/20250826/top30-atvtr-20250826-121002.csv b/top30/20250826/top30-atvtr-20250826-121002.csv new file mode 100644 index 000000000000..35c19c051dbb --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,807,2,165,25.70,25954463,34732640,26717799,25954463,25.70,74.73,97.14,97.14,20455286782,94.87,94.87,20455286782 +아이비젼웍스,469750,2,1520,2,82,5.70,28847641,41346864,33936481,28847641,5.70,69.77,85.00,85.00,45278708044,87.78,87.78,45278708044 +아센디오,012170,3,2530,2,200,8.58,8748561,10603381,10873743,8748561,8.58,82.51,80.46,80.46,22563106241,82.02,82.02,22563106241 +하이스틸,071090,4,5190,2,610,13.32,14596602,2085740,20191471,14596602,13.32,699.83,72.29,72.29,78442103280,74.85,74.85,78442103280 +신화콘텍,187270,5,3905,2,580,17.44,6699310,37564,10143845,6699310,17.44,9999.99,66.04,66.04,26515554018,66.94,66.94,26515554018 +코닉오토메이션,391710,6,2305,2,372,19.24,25261119,16432895,42065086,25261119,19.24,153.72,60.05,60.05,56802209755,58.58,58.58,56802209755 +그래피,318060,7,11320,2,60,0.53,5367841,15426567,11038777,5367841,0.53,34.80,48.63,48.63,61603525915,49.30,49.30,61603525915 +삼화네트웍스,046390,8,1656,2,45,2.79,19991203,11610322,43172933,19991203,2.79,172.18,46.30,46.30,34914308299,48.84,48.84,34914308299 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7440,2,135,1.85,2075326,872629,5000000,2075326,1.85,237.82,41.51,41.51,15349870590,41.26,41.26,15349870590 +RISE 엔비디아고정테크100,0093B0,10,10035,2,40,0.40,393738,0,1000000,393738,0.40,0.00,39.37,39.37,3943910232,39.30,39.30,3943910232 +에스피시스템스,317830,11,8780,1,2020,29.88,4242496,157773,10773818,4242496,29.88,2688.99,39.38,39.38,35230689830,37.24,37.24,35230689830 +비츠로시스,054220,12,444,5,-20,-4.31,20339673,45038380,59953081,20339673,-4.31,45.16,33.93,33.93,9635155766,36.20,36.20,9635155766 +텔콘RF제약,200230,13,3920,2,685,21.17,4153290,29529,12025023,4153290,21.17,9999.99,34.54,34.54,16531688920,35.07,35.07,16531688920 +에스엠코어,007820,14,4500,2,940,26.40,7090668,57507,20033946,7090668,26.40,9999.99,35.39,35.39,30190958690,33.49,33.49,30190958690 +TIGER 코리아원자력,0091P0,15,9960,5,-325,-3.16,2307223,4640162,7050000,2307223,-3.16,49.72,32.73,32.73,22826785299,32.51,32.51,22826785299 +PLUS K방산소부장,0090B0,16,10555,2,60,0.57,257822,0,800000,257822,0.57,0.00,32.23,32.23,2708103205,32.07,32.07,2708103205 +모나미,005360,17,2315,2,333,16.80,5925359,19664,18897307,5925359,16.80,9999.99,31.36,31.36,13534891198,30.94,30.94,13534891198 +현대ADM,187660,18,2190,2,275,14.36,14715198,6195881,48347668,14715198,14.36,237.50,30.44,30.44,32153227631,30.37,30.37,32153227631 +KODEX 코스닥150선물인버스,251340,19,3425,5,-5,-0.15,22105296,22887824,76200000,22105296,-0.15,96.58,29.01,29.01,75751720983,29.03,29.03,75751720983 +SOL 한국원자력SMR,0092B0,20,9985,5,-235,-2.30,525966,673982,1850000,525966,-2.30,78.04,28.43,28.43,5205163056,28.18,28.18,5205163056 +원익홀딩스,030530,21,7450,2,980,15.15,19276358,9444031,77237981,19276358,15.15,204.11,24.96,24.96,140494642545,24.42,24.42,140494642545 +이삭엔지니어링,351330,22,7700,2,620,8.76,1932398,512601,8288520,1932398,8.76,376.98,23.31,23.31,15181965270,23.79,23.79,15181965270 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4930,5,-35,-0.70,709254,619720,3000000,709254,-0.70,114.45,23.64,23.64,3491206905,23.61,23.61,3491206905 +ACE 글로벌자율주행액티브,414270,24,12165,2,130,1.08,721620,730498,3450000,721620,1.08,98.78,20.92,20.92,8725544125,20.79,20.79,8725544125 +에이아이코리아,364950,25,9450,2,1060,12.63,1656834,84623,8131139,1656834,12.63,1957.90,20.38,20.38,15464445710,20.13,20.13,15464445710 +KODEX 200선물인버스2X,252670,26,1314,2,24,1.86,226238043,322274816,1175800000,226238043,1.86,70.20,19.24,19.24,295732625643,19.14,19.14,295732625643 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7460,2,145,1.98,572558,787331,3000000,572558,1.98,72.72,19.09,19.09,4245879720,18.97,18.97,4245879720 +ACE BYD밸류체인액티브,0079X0,28,11425,5,-115,-1.00,272704,45642,1450000,272704,-1.00,597.48,18.81,18.81,3073558812,18.55,18.55,3073558812 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,29795,5,-1670,-5.31,165417,146845,1000000,165417,-5.31,112.65,16.54,16.54,5189740255,17.42,17.42,5189740255 +HANARO 유럽방산,0082F0,30,10030,2,60,0.60,152181,267837,900000,152181,0.60,56.82,16.91,16.91,1527075715,16.92,16.92,1527075715 diff --git a/top30/20250826/top30-atvtr-20250826-122002.csv b/top30/20250826/top30-atvtr-20250826-122002.csv new file mode 100644 index 000000000000..55182dd532a7 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,803,2,161,25.08,26199734,34732640,26717799,26199734,25.08,75.43,98.06,98.06,20652492502,96.26,96.26,20652492502 +아이비젼웍스,469750,2,1508,2,70,4.87,29229079,41346864,33936481,29229079,4.87,70.69,86.13,86.13,45854758716,89.60,89.60,45854758716 +아센디오,012170,3,2530,2,200,8.58,8815514,10603381,10873743,8815514,8.58,83.14,81.07,81.07,22734132333,82.64,82.64,22734132333 +하이스틸,071090,4,5160,2,580,12.66,14699643,2085740,20191471,14699643,12.66,704.77,72.80,72.80,78974143540,75.80,75.80,78974143540 +신화콘텍,187270,5,3915,2,590,17.74,6790179,37564,10143845,6790179,17.74,9999.99,66.94,66.94,26871045000,67.66,67.66,26871045000 +코닉오토메이션,391710,6,2315,2,382,19.76,25824355,16432895,42065086,25824355,19.76,157.15,61.39,61.39,58105055448,59.67,59.67,58105055448 +그래피,318060,7,11260,3,0,0.00,5410651,15426567,11038777,5410651,0.00,35.07,49.01,49.01,62084910715,49.95,49.95,62084910715 +삼화네트웍스,046390,8,1652,2,41,2.55,20031805,11610322,43172933,20031805,2.55,172.53,46.40,46.40,34981418310,49.05,49.05,34981418310 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7440,2,135,1.85,2075326,872629,5000000,2075326,1.85,237.82,41.51,41.51,15349870590,41.26,41.26,15349870590 +RISE 엔비디아고정테크100,0093B0,10,10035,2,40,0.40,394760,0,1000000,394760,0.40,0.00,39.48,39.48,3954166002,39.40,39.40,3954166002 +에스피시스템스,317830,11,8780,1,2020,29.88,4245904,157773,10773818,4245904,29.88,2691.15,39.41,39.41,35260612070,37.28,37.28,35260612070 +비츠로시스,054220,12,449,5,-15,-3.23,20469408,45038380,59953081,20469408,-3.23,45.45,34.14,34.14,9693062599,36.01,36.01,9693062599 +텔콘RF제약,200230,13,3935,2,700,21.64,4181501,29529,12025023,4181501,21.64,9999.99,34.77,34.77,16642391235,35.17,35.17,16642391235 +PLUS K방산소부장,0090B0,14,10550,2,55,0.52,277312,0,800000,277312,0.52,0.00,34.66,34.66,2913816805,34.52,34.52,2913816805 +에스엠코어,007820,15,4490,2,930,26.12,7211130,57507,20033946,7211130,26.12,9999.99,35.99,35.99,30734373814,34.17,34.17,30734373814 +TIGER 코리아원자력,0091P0,16,9920,5,-365,-3.55,2399590,4640162,7050000,2399590,-3.55,51.71,34.04,34.04,23744279940,33.95,33.95,23744279940 +모나미,005360,17,2295,2,313,15.79,6061466,19664,18897307,6061466,15.79,9999.99,32.08,32.08,13849927902,31.93,31.93,13849927902 +현대ADM,187660,18,2140,2,225,11.75,15083232,6195881,48347668,15083232,11.75,243.44,31.20,31.20,32946928509,31.84,31.84,32946928509 +KODEX 코스닥150선물인버스,251340,19,3430,3,0,0.00,22550842,22887824,76200000,22550842,0.00,98.53,29.59,29.59,77279958298,29.57,29.57,77279958298 +SOL 한국원자력SMR,0092B0,20,9945,5,-275,-2.69,533683,673982,1850000,533683,-2.69,79.18,28.85,28.85,5281976786,28.71,28.71,5281976786 +이삭엔지니어링,351330,21,7780,2,700,9.89,2179954,512601,8288520,2179954,9.89,425.27,26.30,26.30,17110718465,26.53,26.53,17110718465 +원익홀딩스,030530,22,7520,2,1050,16.23,19468210,9444031,77237981,19468210,16.23,206.14,25.21,25.21,141935005380,24.44,24.44,141935005380 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4930,5,-35,-0.70,709254,619720,3000000,709254,-0.70,114.45,23.64,23.64,3491206905,23.61,23.61,3491206905 +ACE 글로벌자율주행액티브,414270,24,12170,2,135,1.12,721825,730498,3450000,721825,1.12,98.81,20.92,20.92,8728038660,20.79,20.79,8728038660 +에이아이코리아,364950,25,9400,2,1010,12.04,1700146,84623,8131139,1700146,12.04,2009.08,20.91,20.91,15871781535,20.77,20.77,15871781535 +ACE BYD밸류체인액티브,0079X0,26,11470,5,-70,-0.61,287697,45642,1450000,287697,-0.61,630.33,19.84,19.84,3245152872,19.51,19.51,3245152872 +KODEX 200선물인버스2X,252670,27,1317,2,27,2.09,227629443,322274816,1175800000,227629443,2.09,70.63,19.36,19.36,297563150513,19.22,19.22,297563150513 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7480,2,165,2.26,573038,787331,3000000,573038,2.26,72.78,19.10,19.10,4249466010,18.94,18.94,4249466010 +HANARO 유럽방산,0082F0,29,10030,2,60,0.60,158181,267837,900000,158181,0.60,59.06,17.58,17.58,1587255715,17.58,17.58,1587255715 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,29795,5,-1670,-5.31,165417,146845,1000000,165417,-5.31,112.65,16.54,16.54,5189740255,17.42,17.42,5189740255 diff --git a/top30/20250826/top30-atvtr-20250826-123002.csv b/top30/20250826/top30-atvtr-20250826-123002.csv new file mode 100644 index 000000000000..6333354a5a45 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,798,2,156,24.30,26410986,34732640,26717799,26410986,24.30,76.04,98.85,98.85,20821521414,97.66,97.66,20821521414 +아이비젼웍스,469750,2,1506,2,68,4.73,29488766,41346864,33936481,29488766,4.73,71.32,86.89,86.89,46245398331,90.49,90.49,46245398331 +아센디오,012170,3,2555,2,225,9.66,8972952,10603381,10873743,8972952,9.66,84.62,82.52,82.52,23135525841,83.27,83.27,23135525841 +하이스틸,071090,4,5220,2,640,13.97,15165171,2085740,20191471,15165171,13.97,727.09,75.11,75.11,81418405270,77.25,77.25,81418405270 +신화콘텍,187270,5,3885,2,560,16.84,6952400,37564,10143845,6952400,16.84,9999.99,68.54,68.54,27496606358,69.77,69.77,27496606358 +코닉오토메이션,391710,6,2305,2,372,19.24,26529383,16432895,42065086,26529383,19.24,161.44,63.07,63.07,59747061696,61.62,61.62,59747061696 +삼화네트웍스,046390,7,1624,2,13,0.81,20302226,11610322,43172933,20302226,0.81,174.86,47.03,47.03,35422385352,50.52,50.52,35422385352 +그래피,318060,8,11300,2,40,0.36,5473192,15426567,11038777,5473192,0.36,35.48,49.58,49.58,62792885415,50.34,50.34,62792885415 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7455,2,150,2.05,2075416,872629,5000000,2075416,2.05,237.83,41.51,41.51,15350541540,41.18,41.18,15350541540 +RISE 엔비디아고정테크100,0093B0,10,10035,2,40,0.40,396613,0,1000000,396613,0.40,0.00,39.66,39.66,3972761357,39.59,39.59,3972761357 +에스피시스템스,317830,11,8780,1,2020,29.88,4249081,157773,10773818,4249081,29.88,2693.16,39.44,39.44,35288506130,37.31,37.31,35288506130 +비츠로시스,054220,12,447,5,-17,-3.66,20651065,45038380,59953081,20651065,-3.66,45.85,34.45,34.45,9774768721,36.47,36.47,9774768721 +PLUS K방산소부장,0090B0,13,10560,2,65,0.62,288696,0,800000,288696,0.62,0.00,36.09,36.09,3034013975,35.91,35.91,3034013975 +텔콘RF제약,200230,14,3925,2,690,21.33,4207925,29529,12025023,4207925,21.33,9999.99,34.99,34.99,16746283806,35.48,35.48,16746283806 +에스엠코어,007820,15,4565,2,1005,28.23,7431772,57507,20033946,7431772,28.23,9999.99,37.10,37.10,31733305145,34.70,34.70,31733305145 +TIGER 코리아원자력,0091P0,16,9930,5,-355,-3.45,2422164,4640162,7050000,2422164,-3.45,52.20,34.36,34.36,23968335210,34.24,34.24,23968335210 +모나미,005360,17,2290,2,308,15.54,6155332,19664,18897307,6155332,15.54,9999.99,32.57,32.57,14063819763,32.50,32.50,14063819763 +현대ADM,187660,18,2165,2,250,13.05,15254467,6195881,48347668,15254467,13.05,246.20,31.55,31.55,33316862522,31.83,31.83,33316862522 +KODEX 코스닥150선물인버스,251340,19,3425,5,-5,-0.15,22976677,22887824,76200000,22976677,-0.15,100.39,30.15,30.15,78739352865,30.17,30.17,78739352865 +SOL 한국원자력SMR,0092B0,20,9950,5,-270,-2.64,538188,673982,1850000,538188,-2.64,79.85,29.09,29.09,5326808206,28.94,28.94,5326808206 +이삭엔지니어링,351330,21,7640,2,560,7.91,2214851,512601,8288520,2214851,7.91,432.08,26.72,26.72,17378636530,27.44,27.44,17378636530 +원익홀딩스,030530,22,7510,2,1040,16.07,19598122,9444031,77237981,19598122,16.07,207.52,25.37,25.37,142909371645,24.64,24.64,142909371645 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4955,5,-10,-0.20,712188,619720,3000000,712188,-0.20,114.92,23.74,23.74,3505744875,23.58,23.58,3505744875 +에이아이코리아,364950,24,9370,2,980,11.68,1721840,84623,8131139,1721840,11.68,2034.72,21.18,21.18,16075164935,21.10,21.10,16075164935 +ACE 글로벌자율주행액티브,414270,25,12170,2,135,1.12,723666,730498,3450000,723666,1.12,99.06,20.98,20.98,8750443470,20.84,20.84,8750443470 +ACE BYD밸류체인액티브,0079X0,26,11485,5,-55,-0.48,295686,45642,1450000,295686,-0.48,647.84,20.39,20.39,3336823302,20.04,20.04,3336823302 +KODEX 200선물인버스2X,252670,27,1314,2,24,1.86,231040514,322274816,1175800000,231040514,1.86,71.69,19.65,19.65,302047132887,19.55,19.55,302047132887 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7460,2,145,1.98,573351,787331,3000000,573351,1.98,72.82,19.11,19.11,4251802500,19.00,19.00,4251802500 +HANARO 유럽방산,0082F0,29,10020,2,50,0.50,168897,267837,900000,168897,0.50,63.06,18.77,18.77,1694732365,18.79,18.79,1694732365 +나우로보틱스,459510,30,16230,2,2070,14.62,2330276,355589,12750582,2330276,14.62,655.33,18.28,18.28,37443399865,18.09,18.09,37443399865 diff --git a/top30/20250826/top30-atvtr-20250826-124002.csv b/top30/20250826/top30-atvtr-20250826-124002.csv new file mode 100644 index 000000000000..e147309c3435 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,807,2,165,25.70,26692242,34732640,26717799,26692242,25.70,76.85,99.90,99.90,21047546623,97.62,97.62,21047546623 +아이비젼웍스,469750,2,1509,2,71,4.94,29590956,41346864,33936481,29590956,4.94,71.57,87.20,87.20,46399745590,90.61,90.61,46399745590 +아센디오,012170,3,2550,2,220,9.44,9023080,10603381,10873743,9023080,9.44,85.10,82.98,82.98,23262665666,83.90,83.90,23262665666 +하이스틸,071090,4,5240,2,660,14.41,15266714,2085740,20191471,15266714,14.41,731.96,75.61,75.61,81947989715,77.45,77.45,81947989715 +신화콘텍,187270,5,3845,2,520,15.64,7024567,37564,10143845,7024567,15.64,9999.99,69.25,69.25,27774314672,71.21,71.21,27774314672 +코닉오토메이션,391710,6,2300,2,367,18.99,26977748,16432895,42065086,26977748,18.99,164.17,64.13,64.13,60774259816,62.82,62.82,60774259816 +그래피,318060,7,11330,2,70,0.62,5512023,15426567,11038777,5512023,0.62,35.73,49.93,49.93,63232305510,50.56,50.56,63232305510 +삼화네트웍스,046390,8,1629,2,18,1.12,20368750,11610322,43172933,20368750,1.12,175.44,47.18,47.18,35530481478,50.52,50.52,35530481478 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7435,2,130,1.78,2082561,872629,5000000,2082561,1.78,238.65,41.65,41.65,15403664615,41.44,41.44,15403664615 +RISE 엔비디아고정테크100,0093B0,10,10040,2,45,0.45,397838,0,1000000,397838,0.45,0.00,39.78,39.78,3985058362,39.69,39.69,3985058362 +에스엠코어,007820,11,4625,1,1065,29.92,8337111,57507,20033946,8337111,29.92,9999.99,41.61,41.61,35912139590,38.76,38.76,35912139590 +에스피시스템스,317830,12,8780,1,2020,29.88,4257711,157773,10773818,4257711,29.88,2698.63,39.52,39.52,35364277530,37.39,37.39,35364277530 +비츠로시스,054220,13,446,5,-18,-3.88,20767653,45038380,59953081,20767653,-3.88,46.11,34.64,34.64,9826652080,36.75,36.75,9826652080 +텔콘RF제약,200230,14,3945,2,710,21.95,4309440,29529,12025023,4309440,21.95,9999.99,35.84,35.84,17149333135,36.15,36.15,17149333135 +PLUS K방산소부장,0090B0,15,10565,2,70,0.67,288997,0,800000,288997,0.67,0.00,36.12,36.12,3037194040,35.93,35.93,3037194040 +TIGER 코리아원자력,0091P0,16,9930,5,-355,-3.45,2462434,4640162,7050000,2462434,-3.45,53.07,34.93,34.93,24367997448,34.81,34.81,24367997448 +모나미,005360,17,2250,2,268,13.52,6198238,19664,18897307,6198238,13.52,9999.99,32.80,32.80,14161418145,33.31,33.31,14161418145 +현대ADM,187660,18,2150,2,235,12.27,15397050,6195881,48347668,15397050,12.27,248.50,31.85,31.85,33622244348,32.35,32.35,33622244348 +KODEX 코스닥150선물인버스,251340,19,3420,5,-10,-0.29,23105076,22887824,76200000,23105076,-0.29,100.95,30.32,30.32,79178623614,30.38,30.38,79178623614 +SOL 한국원자력SMR,0092B0,20,9950,5,-270,-2.64,539862,673982,1850000,539862,-2.64,80.10,29.18,29.18,5343475971,29.03,29.03,5343475971 +이삭엔지니어링,351330,21,7760,2,680,9.60,2303425,512601,8288520,2303425,9.60,449.36,27.79,27.79,18070774630,28.10,28.10,18070774630 +원익홀딩스,030530,22,7490,2,1020,15.77,19733218,9444031,77237981,19733218,15.77,208.95,25.55,25.55,143922203650,24.88,24.88,143922203650 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4925,5,-40,-0.81,712338,619720,3000000,712338,-0.81,114.95,23.74,23.74,3506483625,23.73,23.73,3506483625 +에이아이코리아,364950,24,9210,2,820,9.77,1833310,84623,8131139,1833310,9.77,2166.44,22.55,22.55,17103951425,22.84,22.84,17103951425 +ACE 글로벌자율주행액티브,414270,25,12165,2,130,1.08,723798,730498,3450000,723798,1.08,99.08,20.98,20.98,8752049295,20.85,20.85,8752049295 +ACE BYD밸류체인액티브,0079X0,26,11480,5,-60,-0.52,296051,45642,1450000,296051,-0.52,648.64,20.42,20.42,3341015167,20.07,20.07,3341015167 +KODEX 200선물인버스2X,252670,27,1311,2,21,1.63,235534611,322274816,1175800000,235534611,1.63,73.09,20.03,20.03,307945822869,19.98,19.98,307945822869 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7450,2,135,1.85,576574,787331,3000000,576574,1.85,73.23,19.22,19.22,4275828850,19.13,19.13,4275828850 +HANARO 유럽방산,0082F0,29,10020,2,50,0.50,168958,267837,900000,168958,0.50,63.08,18.77,18.77,1695343585,18.80,18.80,1695343585 +나우로보틱스,459510,30,16170,2,2010,14.19,2396844,355589,12750582,2396844,14.19,674.05,18.80,18.80,38515676740,18.68,18.68,38515676740 diff --git a/top30/20250826/top30-atvtr-20250826-125002.csv b/top30/20250826/top30-atvtr-20250826-125002.csv new file mode 100644 index 000000000000..819d80b9524e --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,799,2,157,24.45,26905345,34732640,26717799,26905345,24.45,77.46,100.70,100.70,21218473616,99.40,99.40,21218473616 +아이비젼웍스,469750,2,1514,2,76,5.29,29772023,41346864,33936481,29772023,5.29,72.01,87.73,87.73,46672887778,90.84,90.84,46672887778 +아센디오,012170,3,2560,2,230,9.87,9089848,10603381,10873743,9089848,9.87,85.73,83.59,83.59,23433409716,84.18,84.18,23433409716 +하이스틸,071090,4,5180,2,600,13.10,15385728,2085740,20191471,15385728,13.10,737.66,76.20,76.20,82563403795,78.94,78.94,82563403795 +신화콘텍,187270,5,3840,2,515,15.49,7153935,37564,10143845,7153935,15.49,9999.99,70.52,70.52,28268474209,72.57,72.57,28268474209 +코닉오토메이션,391710,6,2290,2,357,18.47,27198729,16432895,42065086,27198729,18.47,165.51,64.66,64.66,61279321265,63.61,63.61,61279321265 +그래피,318060,7,11250,5,-10,-0.09,5552863,15426567,11038777,5552863,-0.09,36.00,50.30,50.30,63692649085,51.29,51.29,63692649085 +삼화네트웍스,046390,8,1640,2,29,1.80,20445956,11610322,43172933,20445956,1.80,176.10,47.36,47.36,35656508260,50.36,50.36,35656508260 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7435,2,130,1.78,2082561,872629,5000000,2082561,1.78,238.65,41.65,41.65,15403664615,41.44,41.44,15403664615 +RISE 엔비디아고정테크100,0093B0,10,10035,2,40,0.40,397890,0,1000000,397890,0.40,0.00,39.79,39.79,3985580437,39.72,39.72,3985580437 +에스엠코어,007820,11,4625,1,1065,29.92,8376149,57507,20033946,8376149,29.92,9999.99,41.81,41.81,36092690340,38.95,38.95,36092690340 +에스피시스템스,317830,12,8780,1,2020,29.88,4261080,157773,10773818,4261080,29.88,2700.77,39.55,39.55,35393857350,37.42,37.42,35393857350 +비츠로시스,054220,13,447,5,-17,-3.66,20829306,45038380,59953081,20829306,-3.66,46.25,34.74,34.74,9854089492,36.77,36.77,9854089492 +텔콘RF제약,200230,14,3950,2,715,22.10,4345257,29529,12025023,4345257,22.10,9999.99,36.14,36.14,17290637800,36.40,36.40,17290637800 +PLUS K방산소부장,0090B0,15,10570,2,75,0.71,289584,0,800000,289584,0.71,0.00,36.20,36.20,3043397090,35.99,35.99,3043397090 +TIGER 코리아원자력,0091P0,16,9930,5,-355,-3.45,2528019,4640162,7050000,2528019,-3.45,54.48,35.86,35.86,25018624109,35.74,35.74,25018624109 +모나미,005360,17,2250,2,268,13.52,6291936,19664,18897307,6291936,13.52,9999.99,33.30,33.30,14372300875,33.80,33.80,14372300875 +현대ADM,187660,18,2165,2,250,13.05,15581202,6195881,48347668,15581202,13.05,251.48,32.23,32.23,34021825896,32.50,32.50,34021825896 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,23393673,22887824,76200000,23393673,-0.44,102.21,30.70,30.70,80165588694,30.81,30.81,80165588694 +SOL 한국원자력SMR,0092B0,20,9950,5,-270,-2.64,544384,673982,1850000,544384,-2.64,80.77,29.43,29.43,5388467066,29.27,29.27,5388467066 +이삭엔지니어링,351330,21,7690,2,610,8.62,2325411,512601,8288520,2325411,8.62,453.65,28.06,28.06,18240766910,28.62,28.62,18240766910 +원익홀딩스,030530,22,7470,2,1000,15.46,19889211,9444031,77237981,19889211,15.46,210.60,25.75,25.75,145090142225,25.15,25.15,145090142225 +에이아이코리아,364950,23,9140,2,750,8.94,1903714,84623,8131139,1903714,8.94,2249.64,23.41,23.41,17750036895,23.88,23.88,17750036895 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4925,5,-40,-0.81,712338,619720,3000000,712338,-0.81,114.95,23.74,23.74,3506483625,23.73,23.73,3506483625 +ACE 글로벌자율주행액티브,414270,25,12170,2,135,1.12,726154,730498,3450000,726154,1.12,99.41,21.05,21.05,8780721635,20.91,20.91,8780721635 +KODEX 200선물인버스2X,252670,26,1310,2,20,1.55,240765280,322274816,1175800000,240765280,1.55,74.71,20.48,20.48,314807025887,20.44,20.44,314807025887 +ACE BYD밸류체인액티브,0079X0,27,11470,5,-70,-0.61,296221,45642,1450000,296221,-0.61,649.01,20.43,20.43,3342966167,20.10,20.10,3342966167 +나우로보틱스,459510,28,16190,2,2030,14.34,2479879,355589,12750582,2479879,14.34,697.40,19.45,19.45,39867931310,19.31,19.31,39867931310 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7445,2,130,1.78,576589,787331,3000000,576589,1.78,73.23,19.22,19.22,4275940645,19.14,19.14,4275940645 +HANARO 유럽방산,0082F0,30,10020,2,50,0.50,168958,267837,900000,168958,0.50,63.08,18.77,18.77,1695343585,18.80,18.80,1695343585 diff --git a/top30/20250826/top30-atvtr-20250826-130002.csv b/top30/20250826/top30-atvtr-20250826-130002.csv new file mode 100644 index 000000000000..b10dd63546b4 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,795,2,153,23.83,27427767,34732640,26717799,27427767,23.83,78.97,102.66,102.66,21633477680,101.85,101.85,21633477680 +아이비젼웍스,469750,2,1493,2,55,3.82,29924922,41346864,33936481,29924922,3.82,72.38,88.18,88.18,46902827376,92.57,92.57,46902827376 +아센디오,012170,3,2560,2,230,9.87,9152822,10603381,10873743,9152822,9.87,86.32,84.17,84.17,23593268046,84.76,84.76,23593268046 +하이스틸,071090,4,5030,2,450,9.83,15734834,2085740,20191471,15734834,9.83,754.40,77.93,77.93,84335219775,83.04,83.04,84335219775 +신화콘텍,187270,5,3875,2,550,16.54,7296239,37564,10143845,7296239,16.54,9999.99,71.93,71.93,28813721796,73.30,73.30,28813721796 +코닉오토메이션,391710,6,2240,2,307,15.88,27682727,16432895,42065086,27682727,15.88,168.46,65.81,65.81,62369767840,66.19,66.19,62369767840 +그래피,318060,7,11240,5,-20,-0.18,5587225,15426567,11038777,5587225,-0.18,36.22,50.61,50.61,64078901965,51.64,51.64,64078901965 +삼화네트웍스,046390,8,1636,2,25,1.55,20479619,11610322,43172933,20479619,1.55,176.39,47.44,47.44,35711651831,50.56,50.56,35711651831 +RISE 엔비디아고정테크100,0093B0,9,10050,2,55,0.55,435423,0,1000000,435423,0.55,0.00,43.54,43.54,4362050847,43.40,43.40,4362050847 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7435,2,130,1.78,2082811,872629,5000000,2082811,1.78,238.68,41.66,41.66,15405523365,41.44,41.44,15405523365 +에스엠코어,007820,11,4625,1,1065,29.92,8423824,57507,20033946,8423824,29.92,9999.99,42.05,42.05,36313187215,39.19,39.19,36313187215 +에스피시스템스,317830,12,8780,1,2020,29.88,4262527,157773,10773818,4262527,29.88,2701.68,39.56,39.56,35406562010,37.43,37.43,35406562010 +비츠로시스,054220,13,444,5,-20,-4.31,20946712,45038380,59953081,20946712,-4.31,46.51,34.94,34.94,9906215988,37.21,37.21,9906215988 +텔콘RF제약,200230,14,3980,2,745,23.03,4380145,29529,12025023,4380145,23.03,9999.99,36.43,36.43,17428830105,36.42,36.42,17428830105 +TIGER 코리아원자력,0091P0,15,9920,5,-365,-3.55,2567698,4640162,7050000,2567698,-3.55,55.34,36.42,36.42,25412449194,36.34,36.34,25412449194 +PLUS K방산소부장,0090B0,16,10560,2,65,0.62,290751,0,800000,290751,0.62,0.00,36.34,36.34,3055730765,36.17,36.17,3055730765 +모나미,005360,17,2240,2,258,13.02,6392355,19664,18897307,6392355,13.02,9999.99,33.83,33.83,14596842410,34.48,34.48,14596842410 +현대ADM,187660,18,2165,2,250,13.05,15693549,6195881,48347668,15693549,13.05,253.29,32.46,32.46,34265664369,32.74,32.74,34265664369 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,23483188,22887824,76200000,23483188,-0.44,102.60,30.82,30.82,80471717898,30.92,30.92,80471717898 +SOL 한국원자력SMR,0092B0,20,9935,5,-285,-2.79,547601,673982,1850000,547601,-2.79,81.25,29.60,29.60,5420466461,29.49,29.49,5420466461 +이삭엔지니어링,351330,21,7650,2,570,8.05,2344196,512601,8288520,2344196,8.05,457.31,28.28,28.28,18384985060,29.00,29.00,18384985060 +원익홀딩스,030530,22,7660,2,1190,18.39,20543143,9444031,77237981,20543143,18.39,217.53,26.60,26.60,150048996715,25.36,25.36,150048996715 +에이아이코리아,364950,23,9160,2,770,9.18,1929283,84623,8131139,1929283,9.18,2279.86,23.73,23.73,17983852085,24.15,24.15,17983852085 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4925,5,-40,-0.81,712338,619720,3000000,712338,-0.81,114.95,23.74,23.74,3506483625,23.73,23.73,3506483625 +ACE 글로벌자율주행액티브,414270,25,12175,2,140,1.16,726295,730498,3450000,726295,1.16,99.42,21.05,21.05,8782438300,20.91,20.91,8782438300 +KODEX 200선물인버스2X,252670,26,1312,2,22,1.71,244568636,322274816,1175800000,244568636,1.71,75.89,20.80,20.80,319795648440,20.73,20.73,319795648440 +ACE BYD밸류체인액티브,0079X0,27,11470,5,-70,-0.61,296221,45642,1450000,296221,-0.61,649.01,20.43,20.43,3342966167,20.10,20.10,3342966167 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10065,2,5,0.05,297270,342937,1500000,297270,0.05,86.68,19.82,19.82,2991587764,19.82,19.82,2991587764 +나우로보틱스,459510,29,16150,2,1990,14.05,2523765,355589,12750582,2523765,14.05,709.74,19.79,19.79,40577031950,19.71,19.71,40577031950 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,7460,2,145,1.98,576848,787331,3000000,576848,1.98,73.27,19.23,19.23,4277867740,19.11,19.11,4277867740 diff --git a/top30/20250826/top30-atvtr-20250826-131002.csv b/top30/20250826/top30-atvtr-20250826-131002.csv new file mode 100644 index 000000000000..c5d5c36155db --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,786,2,144,22.43,27952276,34732640,26717799,27952276,22.43,80.48,104.62,104.62,22047647268,104.99,104.99,22047647268 +아이비젼웍스,469750,2,1493,2,55,3.82,30036015,41346864,33936481,30036015,3.82,72.64,88.51,88.51,47069019268,92.90,92.90,47069019268 +하이스틸,071090,3,5010,2,430,9.39,16143564,2085740,20191471,16143564,9.39,774.00,79.95,79.95,86374988995,85.39,85.39,86374988995 +아센디오,012170,4,2590,2,260,11.16,9247123,10603381,10873743,9247123,11.16,87.21,85.04,85.04,23834810223,84.63,84.63,23834810223 +신화콘텍,187270,5,4065,2,740,22.26,8215128,37564,10143845,8215128,22.26,9999.99,80.99,80.99,32509247675,78.84,78.84,32509247675 +코닉오토메이션,391710,6,2235,2,302,15.62,27921869,16432895,42065086,27921869,15.62,169.91,66.38,66.38,62904346548,66.91,66.91,62904346548 +그래피,318060,7,11220,5,-40,-0.36,5640942,15426567,11038777,5640942,-0.36,36.57,51.10,51.10,64679738180,52.22,52.22,64679738180 +삼화네트웍스,046390,8,1641,2,30,1.86,20522752,11610322,43172933,20522752,1.86,176.76,47.54,47.54,35782230081,50.51,50.51,35782230081 +RISE 엔비디아고정테크100,0093B0,9,10045,2,50,0.50,435912,0,1000000,435912,0.50,0.00,43.59,43.59,4366962817,43.47,43.47,4366962817 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7435,2,130,1.78,2082811,872629,5000000,2082811,1.78,238.68,41.66,41.66,15405523365,41.44,41.44,15405523365 +에스엠코어,007820,11,4625,1,1065,29.92,8442031,57507,20033946,8442031,29.92,9999.99,42.14,42.14,36397394590,39.28,39.28,36397394590 +푸른기술,094940,12,8630,2,740,9.38,3183872,50878,8361386,3183872,9.38,6257.86,38.08,38.08,27571192925,38.21,38.21,27571192925 +비츠로시스,054220,13,444,5,-20,-4.31,21130072,45038380,59953081,21130072,-4.31,46.92,35.24,35.24,9987240512,37.52,37.52,9987240512 +텔콘RF제약,200230,14,3925,2,690,21.33,4447596,29529,12025023,4447596,21.33,9999.99,36.99,36.99,17694258800,37.49,37.49,17694258800 +에스피시스템스,317830,15,8780,1,2020,29.88,4264222,157773,10773818,4264222,29.88,2702.76,39.58,39.58,35421444110,37.45,37.45,35421444110 +TIGER 코리아원자력,0091P0,16,9910,5,-375,-3.65,2629831,4640162,7050000,2629831,-3.65,56.68,37.30,37.30,26028309280,37.25,37.25,26028309280 +PLUS K방산소부장,0090B0,17,10560,2,65,0.62,291867,0,800000,291867,0.62,0.00,36.48,36.48,3067509705,36.31,36.31,3067509705 +모나미,005360,18,2260,2,278,14.03,6511218,19664,18897307,6511218,14.03,9999.99,34.46,34.46,14860555050,34.80,34.80,14860555050 +현대ADM,187660,19,2155,2,240,12.53,15782351,6195881,48347668,15782351,12.53,254.72,32.64,32.64,34457152384,33.07,33.07,34457152384 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,23585649,22887824,76200000,23585649,-0.44,103.05,30.95,30.95,80822129328,31.06,31.06,80822129328 +이삭엔지니어링,351330,21,7560,2,480,6.78,2384449,512601,8288520,2384449,6.78,465.17,28.77,28.77,18690166210,29.83,29.83,18690166210 +SOL 한국원자력SMR,0092B0,22,9920,5,-300,-2.94,548433,673982,1850000,548433,-2.94,81.37,29.65,29.65,5428726684,29.58,29.58,5428726684 +원익홀딩스,030530,23,7590,2,1120,17.31,21591243,9444031,77237981,21591243,17.31,228.62,27.95,27.95,158069747540,26.96,26.96,158069747540 +에이아이코리아,364950,24,9180,2,790,9.42,1945904,84623,8131139,1945904,9.42,2299.50,23.93,23.93,18136656155,24.30,24.30,18136656155 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4920,5,-45,-0.91,713338,619720,3000000,713338,-0.91,115.11,23.78,23.78,3511403625,23.79,23.79,3511403625 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10067,2,7,0.07,319435,342937,1500000,319435,0.07,93.15,21.30,21.30,3214656416,21.29,21.29,3214656416 +나우로보틱스,459510,27,15810,2,1650,11.65,2639864,355589,12750582,2639864,11.65,742.39,20.70,20.70,42425272065,21.05,21.05,42425272065 +KODEX 200선물인버스2X,252670,28,1312,2,22,1.71,246745761,322274816,1175800000,246745761,1.71,76.56,20.99,20.99,322654290244,20.92,20.92,322654290244 +ACE 글로벌자율주행액티브,414270,29,12175,2,140,1.16,726415,730498,3450000,726415,1.16,99.44,21.06,21.06,8783899300,20.91,20.91,8783899300 +ACE BYD밸류체인액티브,0079X0,30,11470,5,-70,-0.61,296221,45642,1450000,296221,-0.61,649.01,20.43,20.43,3342966167,20.10,20.10,3342966167 diff --git a/top30/20250826/top30-atvtr-20250826-132002.csv b/top30/20250826/top30-atvtr-20250826-132002.csv new file mode 100644 index 000000000000..7eb8bf8b82c7 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,804,2,162,25.23,28534618,34732640,26717799,28534618,25.23,82.16,106.80,106.80,22513515906,104.81,104.81,22513515906 +아이비젼웍스,469750,2,1502,2,64,4.45,30120070,41346864,33936481,30120070,4.45,72.85,88.75,88.75,47194997255,92.59,92.59,47194997255 +신화콘텍,187270,3,4025,2,700,21.05,8885380,37564,10143845,8885380,21.05,9999.99,87.59,87.59,35219238652,86.26,86.26,35219238652 +하이스틸,071090,4,5010,2,430,9.39,16287631,2085740,20191471,16287631,9.39,780.90,80.67,80.67,87094093744,86.10,86.10,87094093744 +아센디오,012170,5,2570,2,240,10.30,9292634,10603381,10873743,9292634,10.30,87.64,85.46,85.46,23952407876,85.71,85.71,23952407876 +코닉오토메이션,391710,6,2270,2,337,17.43,28190265,16432895,42065086,28190265,17.43,171.55,67.02,67.02,63504407459,66.51,66.51,63504407459 +푸른기술,094940,7,9410,2,1520,19.26,5279757,50878,8361386,5279757,19.26,9999.99,63.14,63.14,46725216805,59.39,59.39,46725216805 +그래피,318060,8,11230,5,-30,-0.27,5658290,15426567,11038777,5658290,-0.27,36.68,51.26,51.26,64874446355,52.33,52.33,64874446355 +삼화네트웍스,046390,9,1638,2,27,1.68,20559286,11610322,43172933,20559286,1.68,177.08,47.62,47.62,35842044629,50.68,50.68,35842044629 +RISE 엔비디아고정테크100,0093B0,10,10045,2,50,0.50,436129,0,1000000,436129,0.50,0.00,43.61,43.61,4369142582,43.50,43.50,4369142582 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7435,2,130,1.78,2082811,872629,5000000,2082811,1.78,238.68,41.66,41.66,15405523365,41.44,41.44,15405523365 +에스엠코어,007820,12,4625,1,1065,29.92,8463285,57507,20033946,8463285,29.92,9999.99,42.24,42.24,36495694340,39.39,39.39,36495694340 +TIGER 코리아원자력,0091P0,13,9920,5,-365,-3.55,2703065,4640162,7050000,2703065,-3.55,58.25,38.34,38.34,26754703032,38.26,38.26,26754703032 +비츠로시스,054220,14,443,5,-21,-4.53,21190851,45038380,59953081,21190851,-4.53,47.05,35.35,35.35,10014158734,37.71,37.71,10014158734 +텔콘RF제약,200230,15,3940,2,705,21.79,4474564,29529,12025023,4474564,21.79,9999.99,37.21,37.21,17800412350,37.57,37.57,17800412350 +에스피시스템스,317830,16,8780,1,2020,29.88,4266524,157773,10773818,4266524,29.88,2704.22,39.60,39.60,35441655670,37.47,37.47,35441655670 +PLUS K방산소부장,0090B0,17,10560,2,65,0.62,292220,0,800000,292220,0.62,0.00,36.53,36.53,3071238945,36.35,36.35,3071238945 +모나미,005360,18,2270,2,288,14.53,6664562,19664,18897307,6664562,14.53,9999.99,35.27,35.27,15208430506,35.45,35.45,15208430506 +현대ADM,187660,19,2150,2,235,12.27,15860133,6195881,48347668,15860133,12.27,255.98,32.80,32.80,34624796779,33.31,33.31,34624796779 +KODEX 코스닥150선물인버스,251340,20,3420,5,-10,-0.29,23682321,22887824,76200000,23682321,-0.29,103.47,31.08,31.08,81152745641,31.14,31.14,81152745641 +이삭엔지니어링,351330,21,7520,2,440,6.21,2400284,512601,8288520,2400284,6.21,468.26,28.96,28.96,18809717390,30.18,30.18,18809717390 +SOL 한국원자력SMR,0092B0,22,9940,5,-280,-2.74,560534,673982,1850000,560534,-2.74,83.17,30.30,30.30,5548954559,30.18,30.18,5548954559 +원익홀딩스,030530,23,7480,2,1010,15.61,22180037,9444031,77237981,22180037,15.61,234.86,28.72,28.72,162486771045,28.12,28.12,162486771045 +에이아이코리아,364950,24,9230,2,840,10.01,1979301,84623,8131139,1979301,10.01,2338.96,24.34,24.34,18442219990,24.57,24.57,18442219990 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4925,5,-40,-0.81,713569,619720,3000000,713569,-0.81,115.14,23.79,23.79,3512541100,23.77,23.77,3512541100 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10065,2,5,0.05,333999,342937,1500000,333999,0.05,97.39,22.27,22.27,3361269690,22.26,22.26,3361269690 +나우로보틱스,459510,27,15950,2,1790,12.64,2696193,355589,12750582,2696193,12.64,758.23,21.15,21.15,43321721145,21.30,21.30,43321721145 +KODEX 200선물인버스2X,252670,28,1314,2,24,1.86,248736234,322274816,1175800000,248736234,1.86,77.18,21.15,21.15,325266162858,21.05,21.05,325266162858 +ACE 글로벌자율주행액티브,414270,29,12180,2,145,1.20,730654,730498,3450000,730654,1.20,100.02,21.18,21.18,8835530320,21.03,21.03,8835530320 +에스엔시스,0008Z0,30,43200,2,4000,10.20,1926574,290106,9436564,1926574,10.20,664.09,20.42,20.42,83401936675,20.46,20.46,83401936675 diff --git a/top30/20250826/top30-atvtr-20250826-133002.csv b/top30/20250826/top30-atvtr-20250826-133002.csv new file mode 100644 index 000000000000..3bc1424d9824 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,799,2,157,24.45,28916278,34732640,26717799,28916278,24.45,83.25,108.23,108.23,22818211506,106.89,106.89,22818211506 +아이비젼웍스,469750,2,1505,2,67,4.66,30206398,41346864,33936481,30206398,4.66,73.06,89.01,89.01,47325301077,92.66,92.66,47325301077 +신화콘텍,187270,3,3970,2,645,19.40,9139178,37564,10143845,9139178,19.40,9999.99,90.10,90.10,36235046634,89.98,89.98,36235046634 +하이스틸,071090,4,4995,2,415,9.06,16358176,2085740,20191471,16358176,9.06,784.29,81.02,81.02,87446871889,86.70,86.70,87446871889 +아센디오,012170,5,2560,2,230,9.87,9356772,10603381,10873743,9356772,9.87,88.24,86.05,86.05,24116300896,86.63,86.63,24116300896 +푸른기술,094940,6,9620,2,1730,21.93,7340955,50878,8361386,7340955,21.93,9999.99,87.80,87.80,66477780175,82.65,82.65,66477780175 +코닉오토메이션,391710,7,2245,2,312,16.14,28444698,16432895,42065086,28444698,16.14,173.10,67.62,67.62,64080037558,67.86,67.86,64080037558 +그래피,318060,8,11210,5,-50,-0.44,5681890,15426567,11038777,5681890,-0.44,36.83,51.47,51.47,65139464030,52.64,52.64,65139464030 +삼화네트웍스,046390,9,1631,2,20,1.24,20602934,11610322,43172933,20602934,1.24,177.45,47.72,47.72,35913249618,51.00,51.00,35913249618 +RISE 엔비디아고정테크100,0093B0,10,10045,2,50,0.50,440375,0,1000000,440375,0.50,0.00,44.04,44.04,4411794722,43.92,43.92,4411794722 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7450,2,145,1.98,2083513,872629,5000000,2083513,1.98,238.76,41.67,41.67,15410753275,41.37,41.37,15410753275 +TIGER 코리아원자력,0091P0,12,9920,5,-365,-3.55,2806491,4640162,7050000,2806491,-3.55,60.48,39.81,39.81,27780091022,39.72,39.72,27780091022 +에스엠코어,007820,13,4625,1,1065,29.92,8489644,57507,20033946,8489644,29.92,9999.99,42.38,42.38,36617604715,39.52,39.52,36617604715 +텔콘RF제약,200230,14,3925,2,690,21.33,4501748,29529,12025023,4501748,21.33,9999.99,37.44,37.44,17907331988,37.94,37.94,17907331988 +비츠로시스,054220,15,443,5,-21,-4.53,21245641,45038380,59953081,21245641,-4.53,47.17,35.44,35.44,10038426055,37.80,37.80,10038426055 +에스피시스템스,317830,16,8780,1,2020,29.88,4272023,157773,10773818,4272023,29.88,2707.70,39.65,39.65,35489936890,37.52,37.52,35489936890 +PLUS K방산소부장,0090B0,17,10575,2,80,0.76,293347,0,800000,293347,0.76,0.00,36.67,36.67,3083145760,36.44,36.44,3083145760 +모나미,005360,18,2295,2,313,15.79,6725286,19664,18897307,6725286,15.79,9999.99,35.59,35.59,15346935971,35.39,35.39,15346935971 +현대ADM,187660,19,2125,2,210,10.97,16065282,6195881,48347668,16065282,10.97,259.29,33.23,33.23,35063627341,34.13,34.13,35063627341 +SOL 한국원자력SMR,0092B0,20,9935,5,-285,-2.79,583597,673982,1850000,583597,-2.79,86.59,31.55,31.55,5778016844,31.44,31.44,5778016844 +KODEX 코스닥150선물인버스,251340,21,3425,5,-5,-0.15,23685968,22887824,76200000,23685968,-0.15,103.49,31.08,31.08,81165233396,31.10,31.10,81165233396 +이삭엔지니어링,351330,22,7530,2,450,6.36,2421712,512601,8288520,2421712,6.36,472.44,29.22,29.22,18970202500,30.39,30.39,18970202500 +원익홀딩스,030530,23,7450,2,980,15.15,22430400,9444031,77237981,22430400,15.15,237.51,29.04,29.04,164353924285,28.56,28.56,164353924285 +에이아이코리아,364950,24,9140,2,750,8.94,1999935,84623,8131139,1999935,8.94,2363.35,24.60,24.60,18631986510,25.07,25.07,18631986510 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4925,5,-40,-0.81,713569,619720,3000000,713569,-0.81,115.14,23.79,23.79,3512541100,23.77,23.77,3512541100 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10065,2,5,0.05,334010,342937,1500000,334010,0.05,97.40,22.27,22.27,3361380405,22.26,22.26,3361380405 +나우로보틱스,459510,27,16020,2,1860,13.14,2743128,355589,12750582,2743128,13.14,771.43,21.51,21.51,44077628765,21.58,21.58,44077628765 +KODEX 200선물인버스2X,252670,28,1315,2,25,1.94,251663229,322274816,1175800000,251663229,1.94,78.09,21.40,21.40,329116093645,21.29,21.29,329116093645 +ACE 글로벌자율주행액티브,414270,29,12180,2,145,1.20,733289,730498,3450000,733289,1.20,100.38,21.25,21.25,8867611650,21.10,21.10,8867611650 +에스엔시스,0008Z0,30,43250,2,4050,10.33,1965381,290106,9436564,1965381,10.33,677.47,20.83,20.83,85076165125,20.85,20.85,85076165125 diff --git a/top30/20250826/top30-atvtr-20250826-134002.csv b/top30/20250826/top30-atvtr-20250826-134002.csv new file mode 100644 index 000000000000..589b0e514503 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,802,2,160,24.92,29184319,34732640,26717799,29184319,24.92,84.03,109.23,109.23,23032639842,107.49,107.49,23032639842 +푸른기술,094940,2,9870,2,1980,25.10,8518980,50878,8361386,8518980,25.10,9999.99,101.88,101.88,78003931770,94.52,94.52,78003931770 +아이비젼웍스,469750,3,1494,2,56,3.89,30293734,41346864,33936481,30293734,3.89,73.27,89.27,89.27,47456201155,93.60,93.60,47456201155 +신화콘텍,187270,4,4005,2,680,20.45,9351995,37564,10143845,9351995,20.45,9999.99,92.19,92.19,37084111542,91.28,91.28,37084111542 +아센디오,012170,5,2530,2,200,8.58,9431563,10603381,10873743,9431563,8.58,88.95,86.74,86.74,24306370696,88.35,88.35,24306370696 +하이스틸,071090,6,4990,2,410,8.95,16442506,2085740,20191471,16442506,8.95,788.33,81.43,81.43,87867703047,87.21,87.21,87867703047 +코닉오토메이션,391710,7,2210,2,277,14.33,28808046,16432895,42065086,28808046,14.33,175.31,68.48,68.48,64883330267,69.79,69.79,64883330267 +그래피,318060,8,11190,5,-70,-0.62,5710529,15426567,11038777,5710529,-0.62,37.02,51.73,51.73,65459614340,52.99,52.99,65459614340 +삼화네트웍스,046390,9,1621,2,10,0.62,20658073,11610322,43172933,20658073,0.62,177.93,47.85,47.85,36002832589,51.44,51.44,36002832589 +RISE 엔비디아고정테크100,0093B0,10,10050,2,55,0.55,444096,0,1000000,444096,0.55,0.00,44.41,44.41,4449167457,44.27,44.27,4449167457 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7450,2,145,1.98,2083513,872629,5000000,2083513,1.98,238.76,41.67,41.67,15410753275,41.37,41.37,15410753275 +TIGER 코리아원자력,0091P0,12,9915,5,-370,-3.60,2865844,4640162,7050000,2865844,-3.60,61.76,40.65,40.65,28368055747,40.58,40.58,28368055747 +에스엠코어,007820,13,4625,1,1065,29.92,8494497,57507,20033946,8494497,29.92,9999.99,42.40,42.40,36640049840,39.54,39.54,36640049840 +텔콘RF제약,200230,14,3900,2,665,20.56,4542318,29529,12025023,4542318,20.56,9999.99,37.77,37.77,18065747178,38.52,38.52,18065747178 +비츠로시스,054220,15,440,5,-24,-5.17,21393691,45038380,59953081,21393691,-5.17,47.50,35.68,35.68,10103735070,38.30,38.30,10103735070 +에스피시스템스,317830,16,8780,1,2020,29.88,4278225,157773,10773818,4278225,29.88,2711.63,39.71,39.71,35544390450,37.58,37.58,35544390450 +PLUS K방산소부장,0090B0,17,10575,2,80,0.76,295474,0,800000,295474,0.76,0.00,36.93,36.93,3105647370,36.71,36.71,3105647370 +모나미,005360,18,2350,2,368,18.57,6909911,19664,18897307,6909911,18.57,9999.99,36.57,36.57,15775606464,35.52,35.52,15775606464 +현대ADM,187660,19,2135,2,220,11.49,16159378,6195881,48347668,16159378,11.49,260.81,33.42,33.42,35264315196,34.16,34.16,35264315196 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,25407551,22887824,76200000,25407551,-0.44,111.01,33.34,33.34,87046207469,33.45,33.45,87046207469 +SOL 한국원자력SMR,0092B0,21,9920,5,-300,-2.94,607381,673982,1850000,607381,-2.94,90.12,32.83,32.83,6014191289,32.77,32.77,6014191289 +이삭엔지니어링,351330,22,7420,2,340,4.80,2450485,512601,8288520,2450485,4.80,478.05,29.56,29.56,19184470520,31.19,31.19,19184470520 +원익홀딩스,030530,23,7390,2,920,14.22,22833410,9444031,77237981,22833410,14.22,241.78,29.56,29.56,167340910445,29.32,29.32,167340910445 +에이아이코리아,364950,24,9150,2,760,9.06,2014092,84623,8131139,2014092,9.06,2380.08,24.77,24.77,18761576300,25.22,25.22,18761576300 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4910,5,-55,-1.11,714089,619720,3000000,714089,-1.11,115.23,23.80,23.80,3515097000,23.86,23.86,3515097000 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10065,2,5,0.05,334219,342937,1500000,334219,0.05,97.46,22.28,22.28,3363483990,22.28,22.28,3363483990 +나우로보틱스,459510,27,15850,2,1690,11.94,2785862,355589,12750582,2785862,11.94,783.45,21.85,21.85,44755886385,22.15,22.15,44755886385 +에스엔시스,0008Z0,28,43350,2,4150,10.59,2040453,290106,9436564,2040453,10.59,703.35,21.62,21.62,88349028650,21.60,21.60,88349028650 +KODEX 200선물인버스2X,252670,29,1316,2,26,2.02,252803467,322274816,1175800000,252803467,2.02,78.44,21.50,21.50,330615435549,21.37,21.37,330615435549 +ACE 글로벌자율주행액티브,414270,30,12185,2,150,1.25,733476,730498,3450000,733476,1.25,100.41,21.26,21.26,8869890235,21.10,21.10,8869890235 diff --git a/top30/20250826/top30-atvtr-20250826-135002.csv b/top30/20250826/top30-atvtr-20250826-135002.csv new file mode 100644 index 000000000000..55be14c3d2a8 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,763,2,121,18.85,30013865,34732640,26717799,30013865,18.85,86.41,112.34,112.34,23682622492,116.17,116.17,23682622492 +푸른기술,094940,2,9960,2,2070,26.24,9486927,50878,8361386,9486927,26.24,9999.99,113.46,113.46,87672077845,105.27,105.27,87672077845 +신화콘텍,187270,3,3915,2,590,17.74,9611513,37564,10143845,9611513,17.74,9999.99,94.75,94.75,38105816051,95.95,95.95,38105816051 +아이비젼웍스,469750,4,1479,2,41,2.85,30574622,41346864,33936481,30574622,2.85,73.95,90.09,90.09,47873440473,95.38,95.38,47873440473 +하이스틸,071090,5,4935,2,355,7.75,16601784,2085740,20191471,16601784,7.75,795.97,82.22,82.22,88656908964,88.97,88.97,88656908964 +아센디오,012170,6,2540,2,210,9.01,9481527,10603381,10873743,9481527,9.01,89.42,87.20,87.20,24432613571,88.46,88.46,24432613571 +코닉오토메이션,391710,7,2190,2,257,13.30,28945714,16432895,42065086,28945714,13.30,176.14,68.81,68.81,65186634672,70.76,70.76,65186634672 +그래피,318060,8,11180,5,-80,-0.71,5727094,15426567,11038777,5727094,-0.71,37.12,51.88,51.88,65644792435,53.19,53.19,65644792435 +삼화네트웍스,046390,9,1625,2,14,0.87,20721618,11610322,43172933,20721618,0.87,178.48,48.00,48.00,36105843733,51.47,51.47,36105843733 +RISE 엔비디아고정테크100,0093B0,10,10047,2,52,0.52,477124,0,1000000,477124,0.52,0.00,47.71,47.71,4780959478,47.59,47.59,4780959478 +TIGER 코리아원자력,0091P0,11,9910,5,-375,-3.65,2924360,4640162,7050000,2924360,-3.65,63.02,41.48,41.48,28948098537,41.43,41.43,28948098537 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7450,2,145,1.98,2083513,872629,5000000,2083513,1.98,238.76,41.67,41.67,15410753275,41.37,41.37,15410753275 +에스엠코어,007820,13,4625,1,1065,29.92,8500055,57507,20033946,8500055,29.92,9999.99,42.43,42.43,36665755590,39.57,39.57,36665755590 +비츠로시스,054220,14,435,5,-29,-6.25,21724177,45038380,59953081,21724177,-6.25,48.23,36.24,36.24,10248034745,39.30,39.30,10248034745 +텔콘RF제약,200230,15,3910,2,675,20.87,4566614,29529,12025023,4566614,20.87,9999.99,37.98,37.98,18160826935,38.63,38.63,18160826935 +모나미,005360,16,2255,2,273,13.77,7168787,19664,18897307,7168787,13.77,9999.99,37.94,37.94,16375085586,38.43,38.43,16375085586 +에스피시스템스,317830,17,8780,1,2020,29.88,4278809,157773,10773818,4278809,29.88,2712.00,39.71,39.71,35549517970,37.58,37.58,35549517970 +PLUS K방산소부장,0090B0,18,10595,2,100,0.95,295658,0,800000,295658,0.95,0.00,36.96,36.96,3107596850,36.66,36.66,3107596850 +현대ADM,187660,19,2135,2,220,11.49,16216327,6195881,48347668,16216327,11.49,261.73,33.54,33.54,35385485511,34.28,34.28,35385485511 +KODEX 코스닥150선물인버스,251340,20,3412,5,-18,-0.52,25790004,22887824,76200000,25790004,-0.52,112.68,33.85,33.85,88352269967,33.98,33.98,88352269967 +SOL 한국원자력SMR,0092B0,21,9930,5,-290,-2.84,625570,673982,1850000,625570,-2.84,92.82,33.81,33.81,6194867279,33.72,33.72,6194867279 +이삭엔지니어링,351330,22,7420,2,340,4.80,2462338,512601,8288520,2462338,4.80,480.36,29.71,29.71,19272313100,31.34,31.34,19272313100 +원익홀딩스,030530,23,7450,2,980,15.15,23076471,9444031,77237981,23076471,15.15,244.35,29.88,29.88,169150809990,29.40,29.40,169150809990 +에이아이코리아,364950,24,9140,2,750,8.94,2031465,84623,8131139,2031465,8.94,2400.61,24.98,24.98,18920120030,25.46,25.46,18920120030 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4905,5,-60,-1.21,714591,619720,3000000,714591,-1.21,115.31,23.82,23.82,3517559310,23.90,23.90,3517559310 +나우로보틱스,459510,26,15990,2,1830,12.92,2833056,355589,12750582,2833056,12.92,796.72,22.22,22.22,45508494445,22.32,22.32,45508494445 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10065,2,5,0.05,334239,342937,1500000,334239,0.05,97.46,22.28,22.28,3363685290,22.28,22.28,3363685290 +에스엔시스,0008Z0,28,42950,2,3750,9.57,2070140,290106,9436564,2070140,9.57,713.58,21.94,21.94,89630238225,22.11,22.11,89630238225 +KODEX 200선물인버스2X,252670,29,1314,2,24,1.86,254789750,322274816,1175800000,254789750,1.86,79.06,21.67,21.67,333227036061,21.57,21.57,333227036061 +ACE 글로벌자율주행액티브,414270,30,12185,2,150,1.25,743182,730498,3450000,743182,1.25,101.74,21.54,21.54,8988094320,21.38,21.38,8988094320 diff --git a/top30/20250826/top30-atvtr-20250826-140002.csv b/top30/20250826/top30-atvtr-20250826-140002.csv new file mode 100644 index 000000000000..f576d482607e --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,757,2,115,17.91,31217359,34732640,26717799,31217359,17.91,89.88,116.84,116.84,24601511471,121.64,121.64,24601511471 +푸른기술,094940,2,10000,2,2110,26.74,10041457,50878,8361386,10041457,26.74,9999.99,120.09,120.09,93214192865,111.48,111.48,93214192865 +신화콘텍,187270,3,3915,2,590,17.74,9742174,37564,10143845,9742174,17.74,9999.99,96.04,96.04,38615296802,97.24,97.24,38615296802 +아이비젼웍스,469750,4,1480,2,42,2.92,30698560,41346864,33936481,30698560,2.92,74.25,90.46,90.46,48056482732,95.68,95.68,48056482732 +아센디오,012170,5,2500,2,170,7.30,9549323,10603381,10873743,9549323,7.30,90.06,87.82,87.82,24604088079,90.51,90.51,24604088079 +하이스틸,071090,6,5000,2,420,9.17,16717833,2085740,20191471,16717833,9.17,801.53,82.80,82.80,89234790056,88.39,88.39,89234790056 +코닉오토메이션,391710,7,2175,2,242,12.52,29259693,16432895,42065086,29259693,12.52,178.06,69.56,69.56,65868487959,71.99,71.99,65868487959 +그래피,318060,8,11160,5,-100,-0.89,5757038,15426567,11038777,5757038,-0.89,37.32,52.15,52.15,65979676775,53.56,53.56,65979676775 +삼화네트웍스,046390,9,1618,2,7,0.43,20764864,11610322,43172933,20764864,0.43,178.85,48.10,48.10,36175894135,51.79,51.79,36175894135 +RISE 엔비디아고정테크100,0093B0,10,10050,2,55,0.55,483285,0,1000000,483285,0.55,0.00,48.33,48.33,4842866373,48.19,48.19,4842866373 +TIGER 코리아원자력,0091P0,11,9910,5,-375,-3.65,3001361,4640162,7050000,3001361,-3.65,64.68,42.57,42.57,29711340087,42.53,42.53,29711340087 +텔콘RF제약,200230,12,3755,2,520,16.07,4722764,29529,12025023,4722764,16.07,9999.99,39.27,39.27,18758593835,41.54,41.54,18758593835 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7435,2,130,1.78,2083663,872629,5000000,2083663,1.78,238.78,41.67,41.67,15411868525,41.46,41.46,15411868525 +에스엠코어,007820,14,4625,1,1065,29.92,8796261,57507,20033946,8796261,29.92,9999.99,43.91,43.91,38035708340,41.05,41.05,38035708340 +비츠로시스,054220,15,426,5,-38,-8.19,22223073,45038380,59953081,22223073,-8.19,49.34,37.07,37.07,10462369463,40.96,40.96,10462369463 +모나미,005360,16,2320,2,338,17.05,7327991,19664,18897307,7327991,17.05,9999.99,38.78,38.78,16738117537,38.18,38.18,16738117537 +PLUS K방산소부장,0090B0,17,10595,2,100,0.95,305780,0,800000,305780,0.95,0.00,38.22,38.22,3214840265,37.93,37.93,3214840265 +에스피시스템스,317830,18,8780,1,2020,29.88,4286624,157773,10773818,4286624,29.88,2716.96,39.79,39.79,35618133670,37.65,37.65,35618133670 +현대ADM,187660,19,2140,2,225,11.75,16357424,6195881,48347668,16357424,11.75,264.00,33.83,33.83,35684606726,34.49,34.49,35684606726 +KODEX 코스닥150선물인버스,251340,20,3410,5,-20,-0.58,25826213,22887824,76200000,25826213,-0.58,112.84,33.89,33.89,88475899804,34.05,34.05,88475899804 +SOL 한국원자력SMR,0092B0,21,9935,5,-285,-2.79,630239,673982,1850000,630239,-2.79,93.51,34.07,34.07,6241267204,33.96,33.96,6241267204 +이삭엔지니어링,351330,22,7430,2,350,4.94,2465854,512601,8288520,2465854,4.94,481.05,29.75,29.75,19298529660,31.34,31.34,19298529660 +원익홀딩스,030530,23,7430,2,960,14.84,23305100,9444031,77237981,23305100,14.84,246.77,30.17,30.17,170857432705,29.77,29.77,170857432705 +에이아이코리아,364950,24,9020,2,630,7.51,2055782,84623,8131139,2055782,7.51,2429.34,25.28,25.28,19140894915,26.10,26.10,19140894915 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4905,5,-60,-1.21,714593,619720,3000000,714593,-1.21,115.31,23.82,23.82,3517569120,23.90,23.90,3517569120 +에스엔시스,0008Z0,26,42850,2,3650,9.31,2094753,290106,9436564,2094753,9.31,722.06,22.20,22.20,90684969575,22.43,22.43,90684969575 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,3,0,0.00,335299,342937,1500000,335299,0.00,97.77,22.35,22.35,3374348890,22.36,22.36,3374348890 +나우로보틱스,459510,28,16230,2,2070,14.62,2873039,355589,12750582,2873039,14.62,807.97,22.53,22.53,46152159945,22.30,22.30,46152159945 +KODEX 200선물인버스2X,252670,29,1313,2,23,1.78,256573287,322274816,1175800000,256573287,1.78,79.61,21.82,21.82,335567970767,21.74,21.74,335567970767 +ACE 글로벌자율주행액티브,414270,30,12190,2,155,1.29,743775,730498,3450000,743775,1.29,101.82,21.56,21.56,8995319730,21.39,21.39,8995319730 diff --git a/top30/20250826/top30-atvtr-20250826-141002.csv b/top30/20250826/top30-atvtr-20250826-141002.csv new file mode 100644 index 000000000000..45e67751189f --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,784,2,142,22.12,32604846,34732640,26717799,32604846,22.12,93.87,122.03,122.03,25679383039,122.59,122.59,25679383039 +푸른기술,094940,2,9945,2,2055,26.05,10749522,50878,8361386,10749522,26.05,9999.99,128.56,128.56,100319029880,120.64,120.64,100319029880 +신화콘텍,187270,3,3840,2,515,15.49,9936296,37564,10143845,9936296,15.49,9999.99,97.95,97.95,39363977751,101.06,101.06,39363977751 +아이비젼웍스,469750,4,1477,2,39,2.71,30905228,41346864,33936481,30905228,2.71,74.75,91.07,91.07,48362875494,96.49,96.49,48362875494 +아센디오,012170,5,2470,2,140,6.01,10001132,10603381,10873743,10001132,6.01,94.32,91.98,91.98,25705456424,95.71,95.71,25705456424 +하이스틸,071090,6,5000,2,420,9.17,16765184,2085740,20191471,16765184,9.17,803.80,83.03,83.03,89471466179,88.62,88.62,89471466179 +코닉오토메이션,391710,7,2150,2,217,11.23,29500362,16432895,42065086,29500362,11.23,179.52,70.13,70.13,66387627831,73.41,73.41,66387627831 +그래피,318060,8,11010,5,-250,-2.22,5889603,15426567,11038777,5889603,-2.22,38.18,53.35,53.35,67445764285,55.49,55.49,67445764285 +삼화네트웍스,046390,9,1610,5,-1,-0.06,20995598,11610322,43172933,20995598,-0.06,180.84,48.63,48.63,36546891871,52.58,52.58,36546891871 +RISE 엔비디아고정테크100,0093B0,10,10050,2,55,0.55,484358,0,1000000,484358,0.55,0.00,48.44,48.44,4853650023,48.30,48.30,4853650023 +TIGER 코리아원자력,0091P0,11,9925,5,-360,-3.50,3155983,4640162,7050000,3155983,-3.50,68.01,44.77,44.77,31245273572,44.65,44.65,31245273572 +PLUS K방산소부장,0090B0,12,10615,2,120,1.14,358039,0,800000,358039,1.14,0.00,44.75,44.75,3769453175,44.39,44.39,3769453175 +에스엠코어,007820,13,4625,1,1065,29.92,9174420,57507,20033946,9174420,29.92,9999.99,45.79,45.79,39777984110,42.93,42.93,39777984110 +비츠로시스,054220,14,428,5,-36,-7.76,22672409,45038380,59953081,22672409,-7.76,50.34,37.82,37.82,10653485323,41.52,41.52,10653485323 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7435,2,130,1.78,2083663,872629,5000000,2083663,1.78,238.78,41.67,41.67,15411868525,41.46,41.46,15411868525 +텔콘RF제약,200230,16,3880,2,645,19.94,4818479,29529,12025023,4818479,19.94,9999.99,40.07,40.07,19123643009,40.99,40.99,19123643009 +모나미,005360,17,2300,2,318,16.04,7527130,19664,18897307,7527130,16.04,9999.99,39.83,39.83,17195691517,39.56,39.56,17195691517 +에스피시스템스,317830,18,8780,1,2020,29.88,4288228,157773,10773818,4288228,29.88,2717.97,39.80,39.80,35632216790,37.67,37.67,35632216790 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,27953974,22887824,76200000,27953974,-0.44,122.13,36.69,36.69,95731658148,36.79,36.79,95731658148 +현대ADM,187660,20,2115,2,200,10.44,16413755,6195881,48347668,16413755,10.44,264.91,33.95,33.95,35804641940,35.01,35.01,35804641940 +SOL 한국원자력SMR,0092B0,21,9955,5,-265,-2.59,632444,673982,1850000,632444,-2.59,93.84,34.19,34.19,6263195894,34.01,34.01,6263195894 +이삭엔지니어링,351330,22,7380,2,300,4.24,2473036,512601,8288520,2473036,4.24,482.45,29.84,29.84,19351700465,31.64,31.64,19351700465 +원익홀딩스,030530,23,7420,2,950,14.68,23465548,9444031,77237981,23465548,14.68,248.47,30.38,30.38,172045865605,30.02,30.02,172045865605 +에이아이코리아,364950,24,9070,2,680,8.10,2065127,84623,8131139,2065127,8.10,2440.39,25.40,25.40,19225642265,26.07,26.07,19225642265 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4900,5,-65,-1.31,716362,619720,3000000,716362,-1.31,115.59,23.88,23.88,3526237220,23.99,23.99,3526237220 +에스엔시스,0008Z0,26,42200,2,3000,7.65,2148913,290106,9436564,2148913,7.65,740.73,22.77,22.77,92976775400,23.35,23.35,92976775400 +나우로보틱스,459510,27,16110,2,1950,13.77,2898547,355589,12750582,2898547,13.77,815.14,22.73,22.73,46563518725,22.67,22.67,46563518725 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10060,3,0,0.00,336309,342937,1500000,336309,0.00,98.07,22.42,22.42,3384509490,22.43,22.43,3384509490 +와이투솔루션,011690,29,3360,2,275,8.91,8031968,5462700,36574394,8031968,8.91,147.03,21.96,21.96,27502732472,22.38,22.38,27502732472 +KODEX 200선물인버스2X,252670,30,1312,2,22,1.71,257528155,322274816,1175800000,257528155,1.71,79.91,21.90,21.90,336820155539,21.83,21.83,336820155539 diff --git a/top30/20250826/top30-atvtr-20250826-142002.csv b/top30/20250826/top30-atvtr-20250826-142002.csv new file mode 100644 index 000000000000..7cefd1d16074 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,788,2,146,22.74,33800861,34732640,26717799,33800861,22.74,97.32,126.51,126.51,26623803782,126.46,126.46,26623803782 +푸른기술,094940,2,9910,2,2020,25.60,11136019,50878,8361386,11136019,25.60,9999.99,133.18,133.18,104154913605,125.70,125.70,104154913605 +신화콘텍,187270,3,3850,2,525,15.79,10028926,37564,10143845,10028926,15.79,9999.99,98.87,98.87,39719522871,101.70,101.70,39719522871 +아센디오,012170,4,2455,2,125,5.36,10096560,10603381,10873743,10096560,5.36,95.22,92.85,92.85,25938876024,97.17,97.17,25938876024 +아이비젼웍스,469750,5,1477,2,39,2.71,31028246,41346864,33936481,31028246,2.71,75.04,91.43,91.43,48544590742,96.85,96.85,48544590742 +하이스틸,071090,6,4960,2,380,8.30,16867537,2085740,20191471,16867537,8.30,808.71,83.54,83.54,89982797579,89.85,89.85,89982797579 +코닉오토메이션,391710,7,2170,2,237,12.26,29615586,16432895,42065086,29615586,12.26,180.22,70.40,70.40,66636088901,73.00,73.00,66636088901 +그래피,318060,8,10930,5,-330,-2.93,5956771,15426567,11038777,5956771,-2.93,38.61,53.96,53.96,68184418020,56.51,56.51,68184418020 +삼화네트웍스,046390,9,1602,5,-9,-0.56,21160127,11610322,43172933,21160127,-0.56,182.25,49.01,49.01,36810747628,53.22,53.22,36810747628 +RISE 엔비디아고정테크100,0093B0,10,10055,2,60,0.60,485275,0,1000000,485275,0.60,0.00,48.53,48.53,4862874713,48.36,48.36,4862874713 +PLUS K방산소부장,0090B0,11,10655,2,160,1.52,377427,0,800000,377427,1.52,0.00,47.18,47.18,3975931025,46.64,46.64,3975931025 +TIGER 코리아원자력,0091P0,12,9945,5,-340,-3.31,3270612,4640162,7050000,3270612,-3.31,70.48,46.39,46.39,32384738997,46.19,46.19,32384738997 +에스엠코어,007820,13,4625,1,1065,29.92,9199517,57507,20033946,9199517,29.92,9999.99,45.92,45.92,39894057735,43.06,43.06,39894057735 +텔콘RF제약,200230,14,3850,2,615,19.01,4854484,29529,12025023,4854484,19.01,9999.99,40.37,40.37,19262039506,41.61,41.61,19262039506 +비츠로시스,054220,15,432,5,-32,-6.90,22918470,45038380,59953081,22918470,-6.90,50.89,38.23,38.23,10759294527,41.54,41.54,10759294527 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7435,2,130,1.78,2083663,872629,5000000,2083663,1.78,238.78,41.67,41.67,15411868525,41.46,41.46,15411868525 +모나미,005360,17,2305,2,323,16.30,7637768,19664,18897307,7637768,16.30,9999.99,40.42,40.42,17451440490,40.06,40.06,17451440490 +에스피시스템스,317830,18,8780,1,2020,29.88,4289326,157773,10773818,4289326,29.88,2718.67,39.81,39.81,35641857230,37.68,37.68,35641857230 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,27979231,22887824,76200000,27979231,-0.44,122.25,36.72,36.72,95817848205,36.82,36.82,95817848205 +현대ADM,187660,20,2100,2,185,9.66,16572594,6195881,48347668,16572594,9.66,267.48,34.28,34.28,36138841730,35.59,35.59,36138841730 +SOL 한국원자력SMR,0092B0,21,9970,5,-250,-2.45,644683,673982,1850000,644683,-2.45,95.65,34.85,34.85,6385165204,34.62,34.62,6385165204 +이삭엔지니어링,351330,22,7400,2,320,4.52,2484615,512601,8288520,2484615,4.52,484.71,29.98,29.98,19437343910,31.69,31.69,19437343910 +원익홀딩스,030530,23,7420,2,950,14.68,23552256,9444031,77237981,23552256,14.68,249.39,30.49,30.49,172690151720,30.13,30.13,172690151720 +에이아이코리아,364950,24,9100,2,710,8.46,2073331,84623,8131139,2073331,8.46,2450.08,25.50,25.50,19300355565,26.08,26.08,19300355565 +와이투솔루션,011690,25,3315,2,230,7.46,8507586,5462700,36574394,8507586,7.46,155.74,23.26,23.26,29106286844,24.01,24.01,29106286844 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,4910,5,-55,-1.11,716396,619720,3000000,716396,-1.11,115.60,23.88,23.88,3526404160,23.94,23.94,3526404160 +에스엔시스,0008Z0,27,42200,2,3000,7.65,2163836,290106,9436564,2163836,7.65,745.88,22.93,22.93,93607334525,23.51,23.51,93607334525 +RISE 헬스케어,253280,28,14740,2,40,0.27,634431,12901,2750000,634431,0.27,4917.69,23.07,23.07,9353463785,23.08,23.08,9353463785 +나우로보틱스,459510,29,15990,2,1830,12.92,2927916,355589,12750582,2927916,12.92,823.40,22.96,22.96,47035176975,23.07,23.07,47035176975 +스맥,099440,30,3740,2,260,7.47,15144097,1745307,68243394,15144097,7.47,867.70,22.19,22.19,57653813489,22.59,22.59,57653813489 diff --git a/top30/20250826/top30-atvtr-20250826-143002.csv b/top30/20250826/top30-atvtr-20250826-143002.csv new file mode 100644 index 000000000000..5c2512a9e204 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,752,2,110,17.13,35364490,34732640,26717799,35364490,17.13,101.82,132.36,132.36,27822854136,138.48,138.48,27822854136 +푸른기술,094940,2,9800,2,1910,24.21,11908762,50878,8361386,11908762,24.21,9999.99,142.43,142.43,111747046745,136.37,136.37,111747046745 +신화콘텍,187270,3,3845,2,520,15.64,10217750,37564,10143845,10217750,15.64,9999.99,100.73,100.73,40451476886,103.71,103.71,40451476886 +아이비젼웍스,469750,4,1463,2,25,1.74,31182481,41346864,33936481,31182481,1.74,75.42,91.88,91.88,48771476556,98.23,98.23,48771476556 +아센디오,012170,5,2465,2,135,5.79,10187764,10603381,10873743,10187764,5.79,96.08,93.69,93.69,26165652009,97.62,97.62,26165652009 +하이스틸,071090,6,4975,2,395,8.62,16900046,2085740,20191471,16900046,8.62,810.27,83.70,83.70,90144722245,89.74,89.74,90144722245 +코닉오토메이션,391710,7,2165,2,232,12.00,29709711,16432895,42065086,29709711,12.00,180.79,70.63,70.63,66840245781,73.39,73.39,66840245781 +그래피,318060,8,10950,5,-310,-2.75,6043599,15426567,11038777,6043599,-2.75,39.18,54.75,54.75,69131399605,57.19,57.19,69131399605 +삼화네트웍스,046390,9,1600,5,-11,-0.68,21265084,11610322,43172933,21265084,-0.68,183.16,49.26,49.26,36978817538,53.53,53.53,36978817538 +RISE 엔비디아고정테크100,0093B0,10,10055,2,60,0.60,485285,0,1000000,485285,0.60,0.00,48.53,48.53,4862975263,48.36,48.36,4862975263 +PLUS K방산소부장,0090B0,11,10635,2,140,1.33,388591,0,800000,388591,1.33,0.00,48.57,48.57,4094769430,48.13,48.13,4094769430 +TIGER 코리아원자력,0091P0,12,9935,5,-350,-3.40,3381765,4640162,7050000,3381765,-3.40,72.88,47.97,47.97,33489322317,47.81,47.81,33489322317 +텔콘RF제약,200230,13,4165,2,930,28.75,5573051,29529,12025023,5573051,28.75,9999.99,46.35,46.35,22203466188,44.33,44.33,22203466188 +에스엠코어,007820,14,4625,1,1065,29.92,9203962,57507,20033946,9203962,29.92,9999.99,45.94,45.94,39914615860,43.08,43.08,39914615860 +비츠로시스,054220,15,433,5,-31,-6.68,23284058,45038380,59953081,23284058,-6.68,51.70,38.84,38.84,10918122589,42.06,42.06,10918122589 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7450,2,145,1.98,2083665,872629,5000000,2083665,1.98,238.78,41.67,41.67,15411883420,41.37,41.37,15411883420 +모나미,005360,17,2390,2,408,20.59,8070057,19664,18897307,8070057,20.59,9999.99,42.70,42.70,18472445415,40.90,40.90,18472445415 +에스피시스템스,317830,18,8780,1,2020,29.88,4290152,157773,10773818,4290152,29.88,2719.19,39.82,39.82,35649109510,37.69,37.69,35649109510 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,27983960,22887824,76200000,27983960,-0.44,122.27,36.72,36.72,95833982451,36.83,36.83,95833982451 +SOL 한국원자력SMR,0092B0,20,9965,5,-255,-2.50,671245,673982,1850000,671245,-2.50,99.59,36.28,36.28,6649677139,36.07,36.07,6649677139 +현대ADM,187660,21,2115,2,200,10.44,16704668,6195881,48347668,16704668,10.44,269.61,34.55,34.55,36415955470,35.61,35.61,36415955470 +이삭엔지니어링,351330,22,7370,2,290,4.10,2496954,512601,8288520,2496954,4.10,487.11,30.13,30.13,19528292320,31.97,31.97,19528292320 +원익홀딩스,030530,23,7360,2,890,13.76,23842061,9444031,77237981,23842061,13.76,252.46,30.87,30.87,174824834255,30.75,30.75,174824834255 +RISE 헬스케어,253280,24,14745,2,45,0.31,762715,12901,2750000,762715,0.31,5912.06,27.74,27.74,11245004770,27.73,27.73,11245004770 +에이아이코리아,364950,25,9080,2,690,8.22,2086984,84623,8131139,2086984,8.22,2466.21,25.67,25.67,19423903855,26.31,26.31,19423903855 +와이투솔루션,011690,26,3300,2,215,6.97,8847498,5462700,36574394,8847498,6.97,161.96,24.19,24.19,30229374688,25.05,25.05,30229374688 +스맥,099440,27,3705,2,225,6.47,15999086,1745307,68243394,15999086,6.47,916.69,23.44,23.44,60840688464,24.06,24.06,60840688464 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,4910,5,-55,-1.11,716396,619720,3000000,716396,-1.11,115.60,23.88,23.88,3526404160,23.94,23.94,3526404160 +나우로보틱스,459510,29,15810,2,1650,11.65,2961311,355589,12750582,2961311,11.65,832.79,23.22,23.22,47566561380,23.60,23.60,47566561380 +에스엔시스,0008Z0,30,42700,2,3500,8.93,2196688,290106,9436564,2196688,8.93,757.20,23.28,23.28,95002546550,23.58,23.58,95002546550 diff --git a/top30/20250826/top30-atvtr-20250826-144002.csv b/top30/20250826/top30-atvtr-20250826-144002.csv new file mode 100644 index 000000000000..ff81e6370ceb --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9590,2,1700,21.55,12465982,50878,8361386,12465982,21.55,9999.99,149.09,149.09,117135998100,146.08,146.08,117135998100 +KD,044180,2,745,2,103,16.04,36307143,34732640,26717799,36307143,16.04,104.53,135.89,135.89,28529453265,143.33,143.33,28529453265 +신화콘텍,187270,3,3850,2,525,15.79,10309697,37564,10143845,10309697,15.79,9999.99,101.64,101.64,40804460631,104.48,104.48,40804460631 +아이비젼웍스,469750,4,1465,2,27,1.88,31309259,41346864,33936481,31309259,1.88,75.72,92.26,92.26,48957235431,98.47,98.47,48957235431 +아센디오,012170,5,2480,2,150,6.44,10233225,10603381,10873743,10233225,6.44,96.51,94.11,94.11,26277805969,97.44,97.44,26277805969 +하이스틸,071090,6,4950,2,370,8.08,16974458,2085740,20191471,16974458,8.08,813.83,84.07,84.07,90513595543,90.56,90.56,90513595543 +코닉오토메이션,391710,7,2145,2,212,10.97,29874677,16432895,42065086,29874677,10.97,181.80,71.02,71.02,67194241536,74.47,74.47,67194241536 +그래피,318060,8,10900,5,-360,-3.20,6075586,15426567,11038777,6075586,-3.20,39.38,55.04,55.04,69480511505,57.75,57.75,69480511505 +삼화네트웍스,046390,9,1615,2,4,0.25,21402607,11610322,43172933,21402607,0.25,184.34,49.57,49.57,37199529320,53.35,53.35,37199529320 +PLUS K방산소부장,0090B0,10,10680,2,185,1.76,413946,0,800000,413946,1.76,0.00,51.74,51.74,4365060675,51.09,51.09,4365060675 +텔콘RF제약,200230,11,3980,2,745,23.03,5956897,29529,12025023,5956897,23.03,9999.99,49.54,49.54,23765484864,49.66,49.66,23765484864 +TIGER 코리아원자력,0091P0,12,9950,5,-335,-3.26,3491742,4640162,7050000,3491742,-3.26,75.25,49.53,49.53,34583277877,49.30,49.30,34583277877 +RISE 엔비디아고정테크100,0093B0,13,10060,2,65,0.65,487262,0,1000000,487262,0.65,0.00,48.73,48.73,4882864393,48.54,48.54,4882864393 +모나미,005360,14,2495,2,513,25.88,9571350,19664,18897307,9571350,25.88,9999.99,50.65,50.65,22204687419,47.09,47.09,22204687419 +에스엠코어,007820,15,4625,1,1065,29.92,9215062,57507,20033946,9215062,29.92,9999.99,46.00,46.00,39965953360,43.13,43.13,39965953360 +비츠로시스,054220,16,436,5,-28,-6.03,23386730,45038380,59953081,23386730,-6.03,51.93,39.01,39.01,10962801889,41.94,41.94,10962801889 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7445,2,140,1.92,2084165,872629,5000000,2084165,1.92,238.84,41.68,41.68,15415605920,41.41,41.41,15415605920 +KODEX 코스닥150선물인버스,251340,18,3410,5,-20,-0.58,28737912,22887824,76200000,28737912,-0.58,125.56,37.71,37.71,98404971009,37.87,37.87,98404971009 +에스피시스템스,317830,19,8780,1,2020,29.88,4292184,157773,10773818,4292184,29.88,2720.48,39.84,39.84,35666950470,37.71,37.71,35666950470 +SOL 한국원자력SMR,0092B0,20,9975,5,-245,-2.40,688148,673982,1850000,688148,-2.40,102.10,37.20,37.20,6818159769,36.95,36.95,6818159769 +현대ADM,187660,21,2135,2,220,11.49,16805076,6195881,48347668,16805076,11.49,271.23,34.76,34.76,36629307252,35.49,35.49,36629307252 +이삭엔지니어링,351330,22,7400,2,320,4.52,2501390,512601,8288520,2501390,4.52,487.98,30.18,30.18,19561027660,31.89,31.89,19561027660 +RISE 헬스케어,253280,23,14750,2,50,0.34,874339,12901,2750000,874339,0.34,6777.30,31.79,31.79,12891095395,31.78,31.78,12891095395 +원익홀딩스,030530,24,7420,2,950,14.68,24010934,9444031,77237981,24010934,14.68,254.24,31.09,31.09,176072291905,30.72,30.72,176072291905 +에이아이코리아,364950,25,9120,2,730,8.70,2095954,84623,8131139,2095954,8.70,2476.81,25.78,25.78,19505846145,26.30,26.30,19505846145 +와이투솔루션,011690,26,3275,2,190,6.16,9016491,5462700,36574394,9016491,6.16,165.06,24.65,24.65,30782503793,25.70,25.70,30782503793 +스맥,099440,27,3760,2,280,8.05,17222585,1745307,68243394,17222585,8.05,986.79,25.24,25.24,65400179124,25.49,25.49,65400179124 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,4900,5,-65,-1.31,716406,619720,3000000,716406,-1.31,115.60,23.88,23.88,3526453160,23.99,23.99,3526453160 +에스엔시스,0008Z0,29,42850,2,3650,9.31,2237556,290106,9436564,2237556,9.31,771.29,23.71,23.71,96762192550,23.93,23.93,96762192550 +나우로보틱스,459510,30,15920,2,1760,12.43,2978862,355589,12750582,2978862,12.43,837.73,23.36,23.36,47844853530,23.57,23.57,47844853530 diff --git a/top30/20250826/top30-atvtr-20250826-145002.csv b/top30/20250826/top30-atvtr-20250826-145002.csv new file mode 100644 index 000000000000..2a445f46aed3 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9380,2,1490,18.88,13195904,50878,8361386,13195904,18.88,9999.99,157.82,157.82,124082963815,158.21,158.21,124082963815 +KD,044180,2,749,2,107,16.67,36659892,34732640,26717799,36659892,16.67,105.55,137.21,137.21,28793283922,143.88,143.88,28793283922 +신화콘텍,187270,3,3855,2,530,15.94,10472678,37564,10143845,10472678,15.94,9999.99,103.24,103.24,41439855551,105.97,105.97,41439855551 +아센디오,012170,4,2430,2,100,4.29,10279542,10603381,10873743,10279542,4.29,96.95,94.54,94.54,26391168724,99.88,99.88,26391168724 +아이비젼웍스,469750,5,1474,2,36,2.50,31416629,41346864,33936481,31416629,2.50,75.98,92.57,92.57,49114789312,98.19,98.19,49114789312 +하이스틸,071090,6,4960,2,380,8.30,17020807,2085740,20191471,17020807,8.30,816.06,84.30,84.30,90743003151,90.61,90.61,90743003151 +코닉오토메이션,391710,7,2165,2,232,12.00,30021175,16432895,42065086,30021175,12.00,182.69,71.37,71.37,67510333266,74.13,74.13,67510333266 +RISE 엔비디아고정테크100,0093B0,8,10055,2,60,0.60,607324,0,1000000,607324,0.60,0.00,60.73,60.73,6090672551,60.57,60.57,6090672551 +그래피,318060,9,10920,5,-340,-3.02,6114634,15426567,11038777,6114634,-3.02,39.64,55.39,55.39,69905856770,57.99,57.99,69905856770 +삼화네트웍스,046390,10,1617,2,6,0.37,21623792,11610322,43172933,21623792,0.37,186.25,50.09,50.09,37557974262,53.80,53.80,37557974262 +모나미,005360,11,2380,2,398,20.08,10291790,19664,18897307,10291790,20.08,9999.99,54.46,54.46,23951149419,53.25,53.25,23951149419 +PLUS K방산소부장,0090B0,12,10690,2,195,1.86,420103,0,800000,420103,1.86,0.00,52.51,52.51,4430825131,51.81,51.81,4430825131 +TIGER 코리아원자력,0091P0,13,9940,5,-345,-3.35,3564287,4640162,7050000,3564287,-3.35,76.81,50.56,50.56,35304688676,50.38,50.38,35304688676 +텔콘RF제약,200230,14,4155,2,920,28.44,6185403,29529,12025023,6185403,28.44,9999.99,51.44,51.44,24698469258,49.43,49.43,24698469258 +에스엠코어,007820,15,4625,1,1065,29.92,9217796,57507,20033946,9217796,29.92,9999.99,46.01,46.01,39978598110,43.15,43.15,39978598110 +비츠로시스,054220,16,437,5,-27,-5.82,23521670,45038380,59953081,23521670,-5.82,52.23,39.23,39.23,11021703595,42.07,42.07,11021703595 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7420,2,115,1.57,2096172,872629,5000000,2096172,1.57,240.21,41.92,41.92,15504698495,41.79,41.79,15504698495 +SOL 한국원자력SMR,0092B0,18,9965,5,-255,-2.50,723733,673982,1850000,723733,-2.50,107.38,39.12,39.12,7172862584,38.91,38.91,7172862584 +KODEX 코스닥150선물인버스,251340,19,3412,5,-18,-0.52,28918028,22887824,76200000,28918028,-0.52,126.35,37.95,37.95,99019193998,38.09,38.09,99019193998 +에스피시스템스,317830,20,8780,1,2020,29.88,4293700,157773,10773818,4293700,29.88,2721.44,39.85,39.85,35680260950,37.72,37.72,35680260950 +RISE 헬스케어,253280,21,14755,2,55,0.37,1015672,12901,2750000,1015672,0.37,7872.82,36.93,36.93,14975763355,36.91,36.91,14975763355 +현대ADM,187660,22,2130,2,215,11.23,16863991,6195881,48347668,16863991,11.23,272.18,34.88,34.88,36754358257,35.69,35.69,36754358257 +이삭엔지니어링,351330,23,7440,2,360,5.08,2504831,512601,8288520,2504831,5.08,488.65,30.22,30.22,19586575090,31.76,31.76,19586575090 +원익홀딩스,030530,24,7490,2,1020,15.77,24453675,9444031,77237981,24453675,15.77,258.93,31.66,31.66,179384381690,31.01,31.01,179384381690 +에이아이코리아,364950,25,9150,2,760,9.06,2102365,84623,8131139,2102365,9.06,2484.39,25.86,25.86,19564562525,26.30,26.30,19564562525 +스맥,099440,26,3730,2,250,7.18,17495161,1745307,68243394,17495161,7.18,1002.41,25.64,25.64,66419253790,26.09,26.09,66419253790 +와이투솔루션,011690,27,3280,2,195,6.32,9071071,5462700,36574394,9071071,6.32,166.05,24.80,24.80,30961395173,25.81,25.81,30961395173 +HANARO 유럽방산,0082F0,28,10042,2,72,0.72,217670,267837,900000,217670,0.72,81.27,24.19,24.19,2183854764,24.16,24.16,2183854764 +에스엔시스,0008Z0,29,43050,2,3850,9.82,2253431,290106,9436564,2253431,9.82,776.76,23.88,23.88,97444055575,23.99,23.99,97444055575 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4905,5,-60,-1.21,716583,619720,3000000,716583,-1.21,115.63,23.89,23.89,3527321345,23.97,23.97,3527321345 diff --git a/top30/20250826/top30-atvtr-20250826-150002.csv b/top30/20250826/top30-atvtr-20250826-150002.csv new file mode 100644 index 000000000000..a662c8a12a65 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9320,2,1430,18.12,13563607,50878,8361386,13563607,18.12,9999.99,162.22,162.22,127517931250,163.64,163.64,127517931250 +KD,044180,2,766,2,124,19.31,38300346,34732640,26717799,38300346,19.31,110.27,143.35,143.35,30058341513,146.87,146.87,30058341513 +신화콘텍,187270,3,3810,2,485,14.59,10570742,37564,10143845,10570742,14.59,9999.99,104.21,104.21,41814158673,108.19,108.19,41814158673 +아센디오,012170,4,2450,2,120,5.15,10317192,10603381,10873743,10317192,5.15,97.30,94.88,94.88,26483160879,99.41,99.41,26483160879 +아이비젼웍스,469750,5,1476,2,38,2.64,31529241,41346864,33936481,31529241,2.64,76.26,92.91,92.91,49281150561,98.38,98.38,49281150561 +하이스틸,071090,6,5040,2,460,10.04,17122719,2085740,20191471,17122719,10.04,820.94,84.80,84.80,91252504125,89.67,89.67,91252504125 +코닉오토메이션,391710,7,2175,2,242,12.52,30160856,16432895,42065086,30160856,12.52,183.54,71.70,71.70,67812446944,74.12,74.12,67812446944 +모나미,005360,8,2535,2,553,27.90,12684671,19664,18897307,12684671,27.90,9999.99,67.12,67.12,30005399896,62.64,62.64,30005399896 +RISE 엔비디아고정테크100,0093B0,9,10065,2,70,0.70,607569,0,1000000,607569,0.70,0.00,60.76,60.76,6093138506,60.54,60.54,6093138506 +그래피,318060,10,10900,5,-360,-3.20,6173785,15426567,11038777,6173785,-3.20,40.02,55.93,55.93,70551671315,58.64,58.64,70551671315 +텔콘RF제약,200230,11,4005,2,770,23.80,6801111,29529,12025023,6801111,23.80,9999.99,56.56,56.56,27244211450,56.57,56.57,27244211450 +삼화네트웍스,046390,12,1615,2,4,0.25,21690964,11610322,43172933,21690964,0.25,186.82,50.24,50.24,37666604695,54.02,54.02,37666604695 +TIGER 코리아원자력,0091P0,13,9935,5,-350,-3.40,3674767,4640162,7050000,3674767,-3.40,79.19,52.12,52.12,36402774566,51.97,51.97,36402774566 +PLUS K방산소부장,0090B0,14,10705,2,210,2.00,421488,0,800000,421488,2.00,0.00,52.69,52.69,4445631296,51.91,51.91,4445631296 +에스엠코어,007820,15,4625,1,1065,29.92,9219890,57507,20033946,9219890,29.92,9999.99,46.02,46.02,39988282860,43.16,43.16,39988282860 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7435,2,130,1.78,2136718,872629,5000000,2136718,1.78,244.86,42.73,42.73,15806005635,42.52,42.52,15806005635 +비츠로시스,054220,17,436,5,-28,-6.03,23593596,45038380,59953081,23593596,-6.03,52.39,39.35,39.35,11053030427,42.28,42.28,11053030427 +RISE 헬스케어,253280,18,14740,2,40,0.27,1139084,12901,2750000,1139084,0.27,8829.42,41.42,41.42,16795802835,41.44,41.44,16795802835 +SOL 한국원자력SMR,0092B0,19,9950,5,-270,-2.64,755424,673982,1850000,755424,-2.64,112.08,40.83,40.83,7488426389,40.68,40.68,7488426389 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,29383072,22887824,76200000,29383072,-0.44,128.38,38.56,38.56,100607151588,38.66,38.66,100607151588 +에스피시스템스,317830,21,8780,1,2020,29.88,4294971,157773,10773818,4294971,29.88,2722.25,39.86,39.86,35691420330,37.73,37.73,35691420330 +현대ADM,187660,22,2130,2,215,11.23,16910811,6195881,48347668,16910811,11.23,272.94,34.98,34.98,36853765393,35.79,35.79,36853765393 +이삭엔지니어링,351330,23,7430,2,350,4.94,2512990,512601,8288520,2512990,4.94,490.24,30.32,30.32,19646869810,31.90,31.90,19646869810 +원익홀딩스,030530,24,7520,2,1050,16.23,24765329,9444031,77237981,24765329,16.23,262.23,32.06,32.06,181722597170,31.29,31.29,181722597170 +스맥,099440,25,3705,2,225,6.47,17717326,1745307,68243394,17717326,6.47,1015.14,25.96,25.96,67245966779,26.60,26.60,67245966779 +에이아이코리아,364950,26,9140,2,750,8.94,2105606,84623,8131139,2105606,8.94,2488.22,25.90,25.90,19594129075,26.37,26.37,19594129075 +와이투솔루션,011690,27,3280,2,195,6.32,9156159,5462700,36574394,9156159,6.32,167.61,25.03,25.03,31239162501,26.04,26.04,31239162501 +HANARO 유럽방산,0082F0,28,10025,2,55,0.55,225794,267837,900000,225794,0.55,84.30,25.09,25.09,2265487194,25.11,25.11,2265487194 +에스엔시스,0008Z0,29,42750,2,3550,9.06,2266291,290106,9436564,2266291,9.06,781.19,24.02,24.02,97994915175,24.29,24.29,97994915175 +나우로보틱스,459510,30,15820,2,1660,11.72,3012616,355589,12750582,3012616,11.72,847.22,23.63,23.63,48379232840,23.98,23.98,48379232840 diff --git a/top30/20250826/top30-atvtr-20250826-151002.csv b/top30/20250826/top30-atvtr-20250826-151002.csv new file mode 100644 index 000000000000..6b275f305868 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9330,2,1440,18.25,13867440,50878,8361386,13867440,18.25,9999.99,165.85,165.85,130352266480,167.09,167.09,130352266480 +KD,044180,2,769,2,127,19.78,38969275,34732640,26717799,38969275,19.78,112.20,145.86,145.86,30575826208,148.82,148.82,30575826208 +신화콘텍,187270,3,3800,2,475,14.29,10708359,37564,10143845,10708359,14.29,9999.99,105.57,105.57,42334635862,109.83,109.83,42334635862 +아센디오,012170,4,2475,2,145,6.22,10362984,10603381,10873743,10362984,6.22,97.73,95.30,95.30,26596136862,98.82,98.82,26596136862 +아이비젼웍스,469750,5,1482,2,44,3.06,31643931,41346864,33936481,31643931,3.06,76.53,93.24,93.24,49451258168,98.32,98.32,49451258168 +하이스틸,071090,6,5010,2,430,9.39,17211718,2085740,20191471,17211718,9.39,825.21,85.24,85.24,91697873898,90.65,90.65,91697873898 +코닉오토메이션,391710,7,2190,2,257,13.30,30356917,16432895,42065086,30356917,13.30,184.73,72.17,72.17,68240255684,74.08,74.08,68240255684 +모나미,005360,8,2575,1,593,29.92,13431642,19664,18897307,13431642,29.92,9999.99,71.08,71.08,31916710923,65.59,65.59,31916710923 +RISE 엔비디아고정테크100,0093B0,9,10070,2,75,0.75,609201,0,1000000,609201,0.75,0.00,60.92,60.92,6109567001,60.67,60.67,6109567001 +그래피,318060,10,10920,5,-340,-3.02,6200834,15426567,11038777,6200834,-3.02,40.20,56.17,56.17,70846580060,58.77,58.77,70846580060 +텔콘RF제약,200230,11,4100,2,865,26.74,7206517,29529,12025023,7206517,26.74,9999.99,59.93,59.93,28881336975,58.58,58.58,28881336975 +PLUS K방산소부장,0090B0,12,10725,2,230,2.19,448544,0,800000,448544,2.19,0.00,56.07,56.07,4735487011,55.19,55.19,4735487011 +삼화네트웍스,046390,13,1615,2,4,0.25,21772900,11610322,43172933,21772900,0.25,187.53,50.43,50.43,37798712288,54.21,54.21,37798712288 +TIGER 코리아원자력,0091P0,14,9935,5,-350,-3.40,3775084,4640162,7050000,3775084,-3.40,81.36,53.55,53.55,37398862004,53.40,53.40,37398862004 +에스엠코어,007820,15,4625,1,1065,29.92,9602924,57507,20033946,9602924,29.92,9999.99,47.93,47.93,41758258825,45.07,45.07,41758258825 +RISE 헬스케어,253280,16,14745,2,45,0.31,1225390,12901,2750000,1225390,0.31,9498.41,44.56,44.56,18068384805,44.56,44.56,18068384805 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7445,2,140,1.92,2136775,872629,5000000,2136775,1.92,244.87,42.74,42.74,15806429450,42.46,42.46,15806429450 +비츠로시스,054220,18,439,5,-25,-5.39,23712260,45038380,59953081,23712260,-5.39,52.65,39.55,39.55,11104802250,42.19,42.19,11104802250 +SOL 한국원자력SMR,0092B0,19,9950,5,-270,-2.64,779310,673982,1850000,779310,-2.64,115.63,42.12,42.12,7726087964,41.97,41.97,7726087964 +KODEX 코스닥150선물인버스,251340,20,3410,5,-20,-0.58,29821026,22887824,76200000,29821026,-0.58,130.29,39.14,39.14,102102604281,39.29,39.29,102102604281 +에스피시스템스,317830,21,8780,1,2020,29.88,4296319,157773,10773818,4296319,29.88,2723.10,39.88,39.88,35703255770,37.74,37.74,35703255770 +현대ADM,187660,22,2125,2,210,10.97,16983181,6195881,48347668,16983181,10.97,274.10,35.13,35.13,37007279231,36.02,36.02,37007279231 +이삭엔지니어링,351330,23,7410,2,330,4.66,2519768,512601,8288520,2519768,4.66,491.57,30.40,30.40,19697085280,32.07,32.07,19697085280 +원익홀딩스,030530,24,7590,2,1120,17.31,25389283,9444031,77237981,25389283,17.31,268.84,32.87,32.87,186442157360,31.80,31.80,186442157360 +스맥,099440,25,3705,2,225,6.47,17942313,1745307,68243394,17942313,6.47,1028.03,26.29,26.29,68079645860,26.93,26.93,68079645860 +에이아이코리아,364950,26,9130,2,740,8.82,2112540,84623,8131139,2112540,8.82,2496.41,25.98,25.98,19657356255,26.48,26.48,19657356255 +와이투솔루션,011690,27,3275,2,190,6.16,9250393,5462700,36574394,9250393,6.16,169.34,25.29,25.29,31547315386,26.34,26.34,31547315386 +ACE BYD밸류체인액티브,0079X0,28,11520,5,-20,-0.17,374109,45642,1450000,374109,-0.17,819.66,25.80,25.80,4237827707,25.37,25.37,4237827707 +HANARO 유럽방산,0082F0,29,10040,2,70,0.70,227132,267837,900000,227132,0.70,84.80,25.24,25.24,2278902199,25.22,25.22,2278902199 +모티브링크,463480,30,10220,2,1780,21.09,3052834,35930,12390358,3052834,21.09,8496.62,24.64,24.64,30962375895,24.45,24.45,30962375895 diff --git a/top30/20250826/top30-atvtr-20250826-152002.csv b/top30/20250826/top30-atvtr-20250826-152002.csv new file mode 100644 index 000000000000..180871eca5c2 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9420,2,1530,19.39,14191824,50878,8361386,14191824,19.39,9999.99,169.73,169.73,133397766310,169.36,169.36,133397766310 +KD,044180,2,754,2,112,17.45,39762012,34732640,26717799,39762012,17.45,114.48,148.82,148.82,31182048643,154.79,154.79,31182048643 +신화콘텍,187270,3,3880,2,555,16.69,10835673,37564,10143845,10835673,16.69,9999.99,106.82,106.82,42823661339,108.81,108.81,42823661339 +아센디오,012170,4,2450,2,120,5.15,10417125,10603381,10873743,10417125,5.15,98.24,95.80,95.80,26729861057,100.33,100.33,26729861057 +아이비젼웍스,469750,5,1496,2,58,4.03,31985541,41346864,33936481,31985541,4.03,77.36,94.25,94.25,49962252301,98.41,98.41,49962252301 +하이스틸,071090,6,5000,2,420,9.17,17302612,2085740,20191471,17302612,9.17,829.57,85.69,85.69,92152193589,91.28,91.28,92152193589 +코닉오토메이션,391710,7,2225,2,292,15.11,30864929,16432895,42065086,30864929,15.11,187.82,73.37,73.37,69362590626,74.11,74.11,69362590626 +모나미,005360,8,2575,1,593,29.92,13478876,19664,18897307,13478876,29.92,9999.99,71.33,71.33,32038338473,65.84,65.84,32038338473 +텔콘RF제약,200230,9,3890,2,655,20.25,7653997,29529,12025023,7653997,20.25,9999.99,63.65,63.65,30705541778,65.64,65.64,30705541778 +RISE 엔비디아고정테크100,0093B0,10,10085,2,90,0.90,610343,0,1000000,610343,0.90,0.00,61.03,61.03,6121072406,60.69,60.69,6121072406 +PLUS K방산소부장,0090B0,11,10730,2,235,2.24,486445,0,800000,486445,2.24,0.00,60.81,60.81,5141678089,59.90,59.90,5141678089 +그래피,318060,12,10940,5,-320,-2.84,6248691,15426567,11038777,6248691,-2.84,40.51,56.61,56.61,71370129470,59.10,59.10,71370129470 +삼화네트웍스,046390,13,1611,3,0,0.00,21915488,11610322,43172933,21915488,0.00,188.76,50.76,50.76,38028797309,54.68,54.68,38028797309 +TIGER 코리아원자력,0091P0,14,9930,5,-355,-3.45,3816098,4640162,7050000,3816098,-3.45,82.24,54.13,54.13,37806149354,54.00,54.00,37806149354 +RISE 헬스케어,253280,15,14745,2,45,0.31,1262464,12901,2750000,1262464,0.31,9785.78,45.91,45.91,18615040930,45.91,45.91,18615040930 +에스엠코어,007820,16,4625,1,1065,29.92,9613943,57507,20033946,9613943,29.92,9999.99,47.99,47.99,41809221700,45.12,45.12,41809221700 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7445,2,140,1.92,2136816,872629,5000000,2136816,1.92,244.87,42.74,42.74,15806734695,42.46,42.46,15806734695 +비츠로시스,054220,18,440,5,-24,-5.17,23891627,45038380,59953081,23891627,-5.17,53.05,39.85,39.85,11183569417,42.40,42.40,11183569417 +SOL 한국원자력SMR,0092B0,19,9950,5,-270,-2.64,786813,673982,1850000,786813,-2.64,116.74,42.53,42.53,7800746289,42.38,42.38,7800746289 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30515940,22887824,76200000,30515940,-0.44,133.33,40.05,40.05,104475498148,40.15,40.15,104475498148 +에스피시스템스,317830,21,8780,1,2020,29.88,4297173,157773,10773818,4297173,29.88,2723.64,39.89,39.89,35710753890,37.75,37.75,35710753890 +현대ADM,187660,22,2160,2,245,12.79,17307556,6195881,48347668,17307556,12.79,279.34,35.80,35.80,37704597198,36.10,36.10,37704597198 +원익홀딩스,030530,23,7510,2,1040,16.07,25778335,9444031,77237981,25778335,16.07,272.96,33.38,33.38,189371889865,32.65,32.65,189371889865 +이삭엔지니어링,351330,24,7410,2,330,4.66,2534009,512601,8288520,2534009,4.66,494.34,30.57,30.57,19802474490,32.24,32.24,19802474490 +스맥,099440,25,3690,2,210,6.03,18226133,1745307,68243394,18226133,6.03,1044.29,26.71,26.71,69127385724,27.45,27.45,69127385724 +와이투솔루션,011690,26,3240,2,155,5.02,9409958,5462700,36574394,9409958,5.02,172.26,25.73,25.73,32066087051,27.06,27.06,32066087051 +모티브링크,463480,27,9910,2,1470,17.42,3232261,35930,12390358,3232261,17.42,8996.00,26.09,26.09,32760342025,26.68,26.68,32760342025 +에스엔시스,0008Z0,28,44500,2,5300,13.52,2581232,290106,9436564,2581232,13.52,889.75,27.35,27.35,111924687550,26.65,26.65,111924687550 +에이아이코리아,364950,29,9120,2,730,8.70,2124145,84623,8131139,2124145,8.70,2510.13,26.12,26.12,19763023025,26.65,26.65,19763023025 +ACE BYD밸류체인액티브,0079X0,30,11490,5,-50,-0.43,379362,45642,1450000,379362,-0.43,831.17,26.16,26.16,4298274502,25.80,25.80,4298274502 diff --git a/top30/20250826/top30-atvtr-20250826-153002.csv b/top30/20250826/top30-atvtr-20250826-153002.csv new file mode 100644 index 000000000000..bd11e50dabb0 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9420,2,1530,19.39,14191824,50878,8361386,14191824,19.39,9999.99,169.73,169.73,133397766310,169.36,169.36,133397766310 +KD,044180,2,754,2,112,17.45,39762012,34732640,26717799,39762012,17.45,114.48,148.82,148.82,31182048643,154.79,154.79,31182048643 +신화콘텍,187270,3,3880,2,555,16.69,10835673,37564,10143845,10835673,16.69,9999.99,106.82,106.82,42823661339,108.81,108.81,42823661339 +아센디오,012170,4,2450,2,120,5.15,10417125,10603381,10873743,10417125,5.15,98.24,95.80,95.80,26729861057,100.33,100.33,26729861057 +아이비젼웍스,469750,5,1496,2,58,4.03,31985541,41346864,33936481,31985541,4.03,77.36,94.25,94.25,49962252301,98.41,98.41,49962252301 +하이스틸,071090,6,4975,2,395,8.62,17405296,2085740,20191471,17405296,8.62,834.49,86.20,86.20,92663046489,92.25,92.25,92663046489 +코닉오토메이션,391710,7,2225,2,292,15.11,30864929,16432895,42065086,30864929,15.11,187.82,73.37,73.37,69362590626,74.11,74.11,69362590626 +모나미,005360,8,2575,1,593,29.92,13478876,19664,18897307,13478876,29.92,9999.99,71.33,71.33,32038338473,65.84,65.84,32038338473 +텔콘RF제약,200230,9,3890,2,655,20.25,7653997,29529,12025023,7653997,20.25,9999.99,63.65,63.65,30705541778,65.64,65.64,30705541778 +RISE 엔비디아고정테크100,0093B0,10,10085,2,90,0.90,610343,0,1000000,610343,0.90,0.00,61.03,61.03,6121072406,60.69,60.69,6121072406 +PLUS K방산소부장,0090B0,11,10730,2,235,2.24,486445,0,800000,486445,2.24,0.00,60.81,60.81,5141678089,59.90,59.90,5141678089 +그래피,318060,12,10940,5,-320,-2.84,6248691,15426567,11038777,6248691,-2.84,40.51,56.61,56.61,71370129470,59.10,59.10,71370129470 +삼화네트웍스,046390,13,1611,3,0,0.00,21915488,11610322,43172933,21915488,0.00,188.76,50.76,50.76,38028797309,54.68,54.68,38028797309 +TIGER 코리아원자력,0091P0,14,9930,5,-355,-3.45,3816098,4640162,7050000,3816098,-3.45,82.24,54.13,54.13,37806149354,54.00,54.00,37806149354 +RISE 헬스케어,253280,15,14745,2,45,0.31,1262464,12901,2750000,1262464,0.31,9785.78,45.91,45.91,18615040930,45.91,45.91,18615040930 +에스엠코어,007820,16,4625,1,1065,29.92,9613943,57507,20033946,9613943,29.92,9999.99,47.99,47.99,41809221700,45.12,45.12,41809221700 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7445,2,140,1.92,2136816,872629,5000000,2136816,1.92,244.87,42.74,42.74,15806734695,42.46,42.46,15806734695 +비츠로시스,054220,18,440,5,-24,-5.17,23891627,45038380,59953081,23891627,-5.17,53.05,39.85,39.85,11183569417,42.40,42.40,11183569417 +SOL 한국원자력SMR,0092B0,19,9950,5,-270,-2.64,786813,673982,1850000,786813,-2.64,116.74,42.53,42.53,7800746289,42.38,42.38,7800746289 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30515940,22887824,76200000,30515940,-0.44,133.33,40.05,40.05,104475498148,40.15,40.15,104475498148 +에스피시스템스,317830,21,8780,1,2020,29.88,4297173,157773,10773818,4297173,29.88,2723.64,39.89,39.89,35710753890,37.75,37.75,35710753890 +현대ADM,187660,22,2160,2,245,12.79,17307556,6195881,48347668,17307556,12.79,279.34,35.80,35.80,37704597198,36.10,36.10,37704597198 +원익홀딩스,030530,23,7510,2,1040,16.07,25778335,9444031,77237981,25778335,16.07,272.96,33.38,33.38,189371889865,32.65,32.65,189371889865 +이삭엔지니어링,351330,24,7410,2,330,4.66,2534009,512601,8288520,2534009,4.66,494.34,30.57,30.57,19802474490,32.24,32.24,19802474490 +스맥,099440,25,3690,2,210,6.03,18226133,1745307,68243394,18226133,6.03,1044.29,26.71,26.71,69127385724,27.45,27.45,69127385724 +와이투솔루션,011690,26,3240,2,155,5.02,9409958,5462700,36574394,9409958,5.02,172.26,25.73,25.73,32066087051,27.06,27.06,32066087051 +모티브링크,463480,27,9910,2,1470,17.42,3232261,35930,12390358,3232261,17.42,8996.00,26.09,26.09,32760342025,26.68,26.68,32760342025 +에스엔시스,0008Z0,28,44500,2,5300,13.52,2581232,290106,9436564,2581232,13.52,889.75,27.35,27.35,111924687550,26.65,26.65,111924687550 +에이아이코리아,364950,29,9120,2,730,8.70,2124145,84623,8131139,2124145,8.70,2510.13,26.12,26.12,19763023025,26.65,26.65,19763023025 +ACE BYD밸류체인액티브,0079X0,30,11490,5,-50,-0.43,379362,45642,1450000,379362,-0.43,831.17,26.16,26.16,4298274502,25.80,25.80,4298274502 diff --git a/top30/20250826/top30-atvtr-20250826-154002.csv b/top30/20250826/top30-atvtr-20250826-154002.csv new file mode 100644 index 000000000000..aadd1f097f3f --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14302485,50878,8361386,14302485,19.14,9999.99,171.05,171.05,134437979710,171.05,171.05,134437979710 +KD,044180,2,760,2,118,18.38,39909931,34732640,26717799,39909931,18.38,114.91,149.38,149.38,31294467083,154.12,154.12,31294467083 +신화콘텍,187270,3,3875,2,550,16.54,10904030,37564,10143845,10904030,16.54,9999.99,107.49,107.49,43088544714,109.62,109.62,43088544714 +아센디오,012170,4,2445,2,115,4.94,10450431,10603381,10873743,10450431,4.94,98.56,96.11,96.11,26811294227,100.85,100.85,26811294227 +아이비젼웍스,469750,5,1500,2,62,4.31,32088475,41346864,33936481,32088475,4.31,77.61,94.55,94.55,50116653301,98.45,98.45,50116653301 +하이스틸,071090,6,4975,2,395,8.62,17409781,2085740,20191471,17409781,8.62,834.71,86.22,86.22,92685359364,92.27,92.27,92685359364 +코닉오토메이션,391710,7,2235,2,302,15.62,31148883,16432895,42065086,31148883,15.62,189.55,74.05,74.05,69997227816,74.45,74.45,69997227816 +텔콘RF제약,200230,8,3800,2,565,17.47,7722194,29529,12025023,7722194,17.47,9999.99,64.22,64.22,30964690378,67.76,67.76,30964690378 +모나미,005360,9,2575,1,593,29.92,13493446,19664,18897307,13493446,29.92,9999.99,71.40,71.40,32075856223,65.92,65.92,32075856223 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6277324,15426567,11038777,6277324,-2.49,40.69,56.87,56.87,71684519810,59.14,59.14,71684519810 +삼화네트웍스,046390,13,1612,2,1,0.06,22049866,11610322,43172933,22049866,0.06,189.92,51.07,51.07,38245414645,54.95,54.95,38245414645 +TIGER 코리아원자력,0091P0,14,9920,5,-365,-3.55,3823957,4640162,7050000,3823957,-3.55,82.41,54.24,54.24,37884110634,54.17,54.17,37884110634 +RISE 헬스케어,253280,15,14745,2,45,0.31,1262480,12901,2750000,1262480,0.31,9785.91,45.91,45.91,18615276850,45.91,45.91,18615276850 +에스엠코어,007820,16,4625,1,1065,29.92,9615237,57507,20033946,9615237,29.92,9999.99,47.99,47.99,41815206450,45.13,45.13,41815206450 +비츠로시스,054220,17,439,5,-25,-5.39,24088070,45038380,59953081,24088070,-5.39,53.48,40.18,40.18,11269807894,42.82,42.82,11269807894 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,19,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30846770,22887824,76200000,30846770,-0.44,134.77,40.48,40.48,105605282598,40.58,40.58,105605282598 +에스피시스템스,317830,21,8780,1,2020,29.88,4297849,157773,10773818,4297849,29.88,2724.07,39.89,39.89,35716689170,37.76,37.76,35716689170 +현대ADM,187660,22,2165,2,250,13.05,17394070,6195881,48347668,17394070,13.05,280.74,35.98,35.98,37891900008,36.20,36.20,37891900008 +원익홀딩스,030530,23,7540,2,1070,16.54,25988748,9444031,77237981,25988748,16.54,275.19,33.65,33.65,190958403885,32.79,32.79,190958403885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2544896,512601,8288520,2544896,4.10,496.47,30.70,30.70,19882711680,32.55,32.55,19882711680 +스맥,099440,25,3680,2,200,5.75,18339508,1745307,68243394,18339508,5.75,1050.79,26.87,26.87,69544605724,27.69,27.69,69544605724 +에스엔시스,0008Z0,26,44550,2,5350,13.65,2633660,290106,9436564,2633660,13.65,907.83,27.91,27.91,114260354950,27.18,27.18,114260354950 +와이투솔루션,011690,27,3245,2,160,5.19,9460301,5462700,36574394,9460301,5.19,173.18,25.87,25.87,32229450086,27.16,27.16,32229450086 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2140418,84623,8131139,2140418,9.42,2529.36,26.32,26.32,19912409165,26.68,26.68,19912409165 +ACE BYD밸류체인액티브,0079X0,30,11490,5,-50,-0.43,379391,45642,1450000,379391,-0.43,831.23,26.16,26.16,4298607712,25.80,25.80,4298607712 diff --git a/top30/20250826/top30-atvtr-20250826-155002.csv b/top30/20250826/top30-atvtr-20250826-155002.csv new file mode 100644 index 000000000000..0d310a29d1a6 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14329095,50878,8361386,14329095,19.14,9999.99,171.37,171.37,134688113710,171.37,171.37,134688113710 +KD,044180,2,760,2,118,18.38,39912339,34732640,26717799,39912339,18.38,114.91,149.38,149.38,31296297163,154.13,154.13,31296297163 +신화콘텍,187270,3,3875,2,550,16.54,10910112,37564,10143845,10910112,16.54,9999.99,107.55,107.55,43112112464,109.68,109.68,43112112464 +아센디오,012170,4,2445,2,115,4.94,10453948,10603381,10873743,10453948,4.94,98.59,96.14,96.14,26819893292,100.88,100.88,26819893292 +아이비젼웍스,469750,5,1500,2,62,4.31,32095395,41346864,33936481,32095395,4.31,77.62,94.57,94.57,50127033301,98.47,98.47,50127033301 +하이스틸,071090,6,4975,2,395,8.62,17422146,2085740,20191471,17422146,8.62,835.30,86.28,86.28,92746875239,92.33,92.33,92746875239 +코닉오토메이션,391710,7,2235,2,302,15.62,31164991,16432895,42065086,31164991,15.62,189.65,74.09,74.09,70033229196,74.49,74.49,70033229196 +텔콘RF제약,200230,8,3800,2,565,17.47,7727991,29529,12025023,7727991,17.47,9999.99,64.27,64.27,30986718978,67.81,67.81,30986718978 +모나미,005360,9,2575,1,593,29.92,13494055,19664,18897307,13494055,29.92,9999.99,71.41,71.41,32077424398,65.92,65.92,32077424398 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6280048,15426567,11038777,6280048,-2.49,40.71,56.89,56.89,71714429330,59.17,59.17,71714429330 +삼화네트웍스,046390,13,1612,2,1,0.06,22062360,11610322,43172933,22062360,0.06,190.02,51.10,51.10,38265554973,54.98,54.98,38265554973 +TIGER 코리아원자력,0091P0,14,9920,5,-365,-3.55,3823957,4640162,7050000,3823957,-3.55,82.41,54.24,54.24,37884110634,54.17,54.17,37884110634 +RISE 헬스케어,253280,15,14745,2,45,0.31,1262480,12901,2750000,1262480,0.31,9785.91,45.91,45.91,18615276850,45.91,45.91,18615276850 +에스엠코어,007820,16,4625,1,1065,29.92,9619835,57507,20033946,9619835,29.92,9999.99,48.02,48.02,41836472200,45.15,45.15,41836472200 +비츠로시스,054220,17,439,5,-25,-5.39,24091717,45038380,59953081,24091717,-5.39,53.49,40.18,40.18,11271408927,42.83,42.83,11271408927 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,19,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30869613,22887824,76200000,30869613,-0.44,134.87,40.51,40.51,105683291443,40.61,40.61,105683291443 +에스피시스템스,317830,21,8780,1,2020,29.88,4297852,157773,10773818,4297852,29.88,2724.07,39.89,39.89,35716715510,37.76,37.76,35716715510 +현대ADM,187660,22,2165,2,250,13.05,17395273,6195881,48347668,17395273,13.05,280.76,35.98,35.98,37894504503,36.20,36.20,37894504503 +원익홀딩스,030530,23,7540,2,1070,16.54,25988984,9444031,77237981,25988984,16.54,275.19,33.65,33.65,190960183325,32.79,32.79,190960183325 +이삭엔지니어링,351330,24,7370,2,290,4.10,2545207,512601,8288520,2545207,4.10,496.53,30.71,30.71,19885003750,32.55,32.55,19885003750 +스맥,099440,25,3680,2,200,5.75,18356605,1745307,68243394,18356605,5.75,1051.77,26.90,26.90,69607522684,27.72,27.72,69607522684 +에스엔시스,0008Z0,26,44550,2,5350,13.65,2634087,290106,9436564,2634087,13.65,907.97,27.91,27.91,114279377800,27.18,27.18,114279377800 +와이투솔루션,011690,27,3245,2,160,5.19,9460432,5462700,36574394,9460432,5.19,173.18,25.87,25.87,32229875181,27.16,27.16,32229875181 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2140574,84623,8131139,2140574,9.42,2529.54,26.33,26.33,19913841245,26.68,26.68,19913841245 +ACE BYD밸류체인액티브,0079X0,30,11490,5,-50,-0.43,379399,45642,1450000,379399,-0.43,831.25,26.17,26.17,4298699632,25.80,25.80,4298699632 diff --git a/top30/20250826/top30-atvtr-20250826-160001.csv b/top30/20250826/top30-atvtr-20250826-160001.csv new file mode 100644 index 000000000000..be5c5ffec098 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14337994,50878,8361386,14337994,19.14,9999.99,171.48,171.48,134771764310,171.47,171.47,134771764310 +KD,044180,2,760,2,118,18.38,39914502,34732640,26717799,39914502,18.38,114.92,149.39,149.39,31297941043,154.14,154.14,31297941043 +신화콘텍,187270,3,3875,2,550,16.54,10911574,37564,10143845,10911574,16.54,9999.99,107.57,107.57,43117777714,109.69,109.69,43117777714 +아센디오,012170,4,2445,2,115,4.94,10453949,10603381,10873743,10453949,4.94,98.59,96.14,96.14,26819895737,100.88,100.88,26819895737 +아이비젼웍스,469750,5,1500,2,62,4.31,32100207,41346864,33936481,32100207,4.31,77.64,94.59,94.59,50134251301,98.49,98.49,50134251301 +하이스틸,071090,6,4975,2,395,8.62,17422963,2085740,20191471,17422963,8.62,835.34,86.29,86.29,92750939814,92.33,92.33,92750939814 +코닉오토메이션,391710,7,2235,2,302,15.62,31167138,16432895,42065086,31167138,15.62,189.66,74.09,74.09,70038027741,74.50,74.50,70038027741 +텔콘RF제약,200230,8,3800,2,565,17.47,7728854,29529,12025023,7728854,17.47,9999.99,64.27,64.27,30989998378,67.82,67.82,30989998378 +모나미,005360,9,2575,1,593,29.92,13562647,19664,18897307,13562647,29.92,9999.99,71.77,71.77,32254048798,66.28,66.28,32254048798 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6281672,15426567,11038777,6281672,-2.49,40.72,56.91,56.91,71732260850,59.18,59.18,71732260850 +삼화네트웍스,046390,13,1612,2,1,0.06,22062422,11610322,43172933,22062422,0.06,190.02,51.10,51.10,38265654917,54.98,54.98,38265654917 +TIGER 코리아원자력,0091P0,14,9920,5,-365,-3.55,3823958,4640162,7050000,3823958,-3.55,82.41,54.24,54.24,37884120554,54.17,54.17,37884120554 +RISE 헬스케어,253280,15,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +에스엠코어,007820,16,4625,1,1065,29.92,9619837,57507,20033946,9619837,29.92,9999.99,48.02,48.02,41836481450,45.15,45.15,41836481450 +비츠로시스,054220,17,439,5,-25,-5.39,24092128,45038380,59953081,24092128,-5.39,53.49,40.18,40.18,11271589356,42.83,42.83,11271589356 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,19,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30876063,22887824,76200000,30876063,-0.44,134.90,40.52,40.52,105705318193,40.62,40.62,105705318193 +에스피시스템스,317830,21,8780,1,2020,29.88,4297858,157773,10773818,4297858,29.88,2724.08,39.89,39.89,35716768190,37.76,37.76,35716768190 +현대ADM,187660,22,2165,2,250,13.05,17396075,6195881,48347668,17396075,13.05,280.77,35.98,35.98,37896240833,36.20,36.20,37896240833 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2545277,512601,8288520,2545277,4.10,496.54,30.71,30.71,19885519650,32.55,32.55,19885519650 +스맥,099440,25,3680,2,200,5.75,18360074,1745307,68243394,18360074,5.75,1051.97,26.90,26.90,69620288604,27.72,27.72,69620288604 +에스엔시스,0008Z0,26,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +와이투솔루션,011690,27,3245,2,160,5.19,9460438,5462700,36574394,9460438,5.19,173.18,25.87,25.87,32229894651,27.16,27.16,32229894651 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2140757,84623,8131139,2140757,9.42,2529.76,26.33,26.33,19915521185,26.68,26.68,19915521185 +ACE BYD밸류체인액티브,0079X0,30,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 diff --git a/top30/20250826/top30-atvtr-20250826-161001.csv b/top30/20250826/top30-atvtr-20250826-161001.csv new file mode 100644 index 000000000000..be5c5ffec098 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14337994,50878,8361386,14337994,19.14,9999.99,171.48,171.48,134771764310,171.47,171.47,134771764310 +KD,044180,2,760,2,118,18.38,39914502,34732640,26717799,39914502,18.38,114.92,149.39,149.39,31297941043,154.14,154.14,31297941043 +신화콘텍,187270,3,3875,2,550,16.54,10911574,37564,10143845,10911574,16.54,9999.99,107.57,107.57,43117777714,109.69,109.69,43117777714 +아센디오,012170,4,2445,2,115,4.94,10453949,10603381,10873743,10453949,4.94,98.59,96.14,96.14,26819895737,100.88,100.88,26819895737 +아이비젼웍스,469750,5,1500,2,62,4.31,32100207,41346864,33936481,32100207,4.31,77.64,94.59,94.59,50134251301,98.49,98.49,50134251301 +하이스틸,071090,6,4975,2,395,8.62,17422963,2085740,20191471,17422963,8.62,835.34,86.29,86.29,92750939814,92.33,92.33,92750939814 +코닉오토메이션,391710,7,2235,2,302,15.62,31167138,16432895,42065086,31167138,15.62,189.66,74.09,74.09,70038027741,74.50,74.50,70038027741 +텔콘RF제약,200230,8,3800,2,565,17.47,7728854,29529,12025023,7728854,17.47,9999.99,64.27,64.27,30989998378,67.82,67.82,30989998378 +모나미,005360,9,2575,1,593,29.92,13562647,19664,18897307,13562647,29.92,9999.99,71.77,71.77,32254048798,66.28,66.28,32254048798 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6281672,15426567,11038777,6281672,-2.49,40.72,56.91,56.91,71732260850,59.18,59.18,71732260850 +삼화네트웍스,046390,13,1612,2,1,0.06,22062422,11610322,43172933,22062422,0.06,190.02,51.10,51.10,38265654917,54.98,54.98,38265654917 +TIGER 코리아원자력,0091P0,14,9920,5,-365,-3.55,3823958,4640162,7050000,3823958,-3.55,82.41,54.24,54.24,37884120554,54.17,54.17,37884120554 +RISE 헬스케어,253280,15,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +에스엠코어,007820,16,4625,1,1065,29.92,9619837,57507,20033946,9619837,29.92,9999.99,48.02,48.02,41836481450,45.15,45.15,41836481450 +비츠로시스,054220,17,439,5,-25,-5.39,24092128,45038380,59953081,24092128,-5.39,53.49,40.18,40.18,11271589356,42.83,42.83,11271589356 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,19,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30876063,22887824,76200000,30876063,-0.44,134.90,40.52,40.52,105705318193,40.62,40.62,105705318193 +에스피시스템스,317830,21,8780,1,2020,29.88,4297858,157773,10773818,4297858,29.88,2724.08,39.89,39.89,35716768190,37.76,37.76,35716768190 +현대ADM,187660,22,2165,2,250,13.05,17396075,6195881,48347668,17396075,13.05,280.77,35.98,35.98,37896240833,36.20,36.20,37896240833 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2545277,512601,8288520,2545277,4.10,496.54,30.71,30.71,19885519650,32.55,32.55,19885519650 +스맥,099440,25,3680,2,200,5.75,18360074,1745307,68243394,18360074,5.75,1051.97,26.90,26.90,69620288604,27.72,27.72,69620288604 +에스엔시스,0008Z0,26,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +와이투솔루션,011690,27,3245,2,160,5.19,9460438,5462700,36574394,9460438,5.19,173.18,25.87,25.87,32229894651,27.16,27.16,32229894651 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2140757,84623,8131139,2140757,9.42,2529.76,26.33,26.33,19915521185,26.68,26.68,19915521185 +ACE BYD밸류체인액티브,0079X0,30,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 diff --git a/top30/20250826/top30-atvtr-20250826-162001.csv b/top30/20250826/top30-atvtr-20250826-162001.csv new file mode 100644 index 000000000000..c13b61dd3508 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14344761,50878,8361386,14344761,19.14,9999.99,171.56,171.56,134835374110,171.55,171.55,134835374110 +KD,044180,2,760,2,118,18.38,39933426,34732640,26717799,39933426,18.38,114.97,149.46,149.46,31312077271,154.20,154.20,31312077271 +신화콘텍,187270,3,3875,2,550,16.54,10916309,37564,10143845,10916309,16.54,9999.99,107.62,107.62,43135960114,109.74,109.74,43135960114 +아센디오,012170,4,2445,2,115,4.94,10454839,10603381,10873743,10454839,4.94,98.60,96.15,96.15,26822071787,100.89,100.89,26822071787 +아이비젼웍스,469750,5,1500,2,62,4.31,32101266,41346864,33936481,32101266,4.31,77.64,94.59,94.59,50135837683,98.49,98.49,50135837683 +하이스틸,071090,6,4975,2,395,8.62,17427938,2085740,20191471,17427938,8.62,835.58,86.31,86.31,92775740189,92.36,92.36,92775740189 +코닉오토메이션,391710,7,2235,2,302,15.62,31188680,16432895,42065086,31188680,15.62,189.79,74.14,74.14,70086389531,74.55,74.55,70086389531 +텔콘RF제약,200230,8,3800,2,565,17.47,7739171,29529,12025023,7739171,17.47,9999.99,64.36,64.36,31028171278,67.90,67.90,31028171278 +모나미,005360,9,2575,1,593,29.92,13585287,19664,18897307,13585287,29.92,9999.99,71.89,71.89,32312346798,66.40,66.40,32312346798 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6287361,15426567,11038777,6287361,-2.49,40.76,56.96,56.96,71794441620,59.23,59.23,71794441620 +삼화네트웍스,046390,13,1612,2,1,0.06,22062991,11610322,43172933,22062991,0.06,190.03,51.10,51.10,38266573283,54.98,54.98,38266573283 +TIGER 코리아원자력,0091P0,14,9920,5,-365,-3.55,3823958,4640162,7050000,3823958,-3.55,82.41,54.24,54.24,37884120554,54.17,54.17,37884120554 +RISE 헬스케어,253280,15,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +에스엠코어,007820,16,4625,1,1065,29.92,9619865,57507,20033946,9619865,29.92,9999.99,48.02,48.02,41836610950,45.15,45.15,41836610950 +비츠로시스,054220,17,439,5,-25,-5.39,24171508,45038380,59953081,24171508,-5.39,53.67,40.32,40.32,11307072216,42.96,42.96,11307072216 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,19,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30885976,22887824,76200000,30885976,-0.44,134.95,40.53,40.53,105739220653,40.63,40.63,105739220653 +에스피시스템스,317830,21,8780,1,2020,29.88,4298049,157773,10773818,4298049,29.88,2724.20,39.89,39.89,35718445170,37.76,37.76,35718445170 +현대ADM,187660,22,2165,2,250,13.05,17398237,6195881,48347668,17398237,13.05,280.80,35.99,35.99,37900910753,36.21,36.21,37900910753 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2545468,512601,8288520,2545468,4.10,496.58,30.71,30.71,19886927320,32.56,32.56,19886927320 +스맥,099440,25,3680,2,200,5.75,18370758,1745307,68243394,18370758,5.75,1052.58,26.92,26.92,69659392044,27.74,27.74,69659392044 +에스엔시스,0008Z0,26,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +와이투솔루션,011690,27,3245,2,160,5.19,9461407,5462700,36574394,9461407,5.19,173.20,25.87,25.87,32233048746,27.16,27.16,32233048746 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2142275,84623,8131139,2142275,9.42,2531.55,26.35,26.35,19929441245,26.70,26.70,19929441245 +ACE BYD밸류체인액티브,0079X0,30,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 diff --git a/top30/20250826/top30-atvtr-20250826-163001.csv b/top30/20250826/top30-atvtr-20250826-163001.csv new file mode 100644 index 000000000000..a3895c4f3591 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14352876,50878,8361386,14352876,19.14,9999.99,171.66,171.66,134911168210,171.65,171.65,134911168210 +KD,044180,2,760,2,118,18.38,39954573,34732640,26717799,39954573,18.38,115.03,149.54,149.54,31327789492,154.28,154.28,31327789492 +신화콘텍,187270,3,3875,2,550,16.54,10917435,37564,10143845,10917435,16.54,9999.99,107.63,107.63,43140295214,109.75,109.75,43140295214 +아센디오,012170,4,2445,2,115,4.94,10455889,10603381,10873743,10455889,4.94,98.61,96.16,96.16,26824639037,100.90,100.90,26824639037 +아이비젼웍스,469750,5,1500,2,62,4.31,32102353,41346864,33936481,32102353,4.31,77.64,94.60,94.60,50137459487,98.49,98.49,50137459487 +하이스틸,071090,6,4975,2,395,8.62,17430248,2085740,20191471,17430248,8.62,835.69,86.32,86.32,92787255539,92.37,92.37,92787255539 +코닉오토메이션,391710,7,2235,2,302,15.62,31235002,16432895,42065086,31235002,15.62,190.08,74.25,74.25,70191308861,74.66,74.66,70191308861 +텔콘RF제약,200230,8,3800,2,565,17.47,7751731,29529,12025023,7751731,17.47,9999.99,64.46,64.46,31074768878,68.00,68.00,31074768878 +모나미,005360,9,2575,1,593,29.92,13591085,19664,18897307,13591085,29.92,9999.99,71.92,71.92,32327276648,66.43,66.43,32327276648 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6291935,15426567,11038777,6291935,-2.49,40.79,57.00,57.00,71844435440,59.27,59.27,71844435440 +삼화네트웍스,046390,13,1612,2,1,0.06,22066165,11610322,43172933,22066165,0.06,190.06,51.11,51.11,38271696119,54.99,54.99,38271696119 +TIGER 코리아원자력,0091P0,14,9920,5,-365,-3.55,3823959,4640162,7050000,3823959,-3.55,82.41,54.24,54.24,37884130494,54.17,54.17,37884130494 +RISE 헬스케어,253280,15,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +에스엠코어,007820,16,4625,1,1065,29.92,9619865,57507,20033946,9619865,29.92,9999.99,48.02,48.02,41836610950,45.15,45.15,41836610950 +비츠로시스,054220,17,439,5,-25,-5.39,24356864,45038380,59953081,24356864,-5.39,54.08,40.63,40.63,11391965264,43.28,43.28,11391965264 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,19,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30907463,22887824,76200000,30907463,-0.44,135.04,40.56,40.56,105812706193,40.66,40.66,105812706193 +에스피시스템스,317830,21,8780,1,2020,29.88,4298050,157773,10773818,4298050,29.88,2724.20,39.89,39.89,35718453950,37.76,37.76,35718453950 +현대ADM,187660,22,2165,2,250,13.05,17400295,6195881,48347668,17400295,13.05,280.84,35.99,35.99,37905356033,36.21,36.21,37905356033 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2545750,512601,8288520,2545750,4.10,496.63,30.71,30.71,19888988740,32.56,32.56,19888988740 +스맥,099440,25,3680,2,200,5.75,18375482,1745307,68243394,18375482,5.75,1052.85,26.93,26.93,69676729124,27.74,27.74,69676729124 +에스엔시스,0008Z0,26,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +와이투솔루션,011690,27,3245,2,160,5.19,9462977,5462700,36574394,9462977,5.19,173.23,25.87,25.87,32238159096,27.16,27.16,32238159096 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2142919,84623,8131139,2142919,9.42,2532.31,26.35,26.35,19935353165,26.71,26.71,19935353165 +ACE BYD밸류체인액티브,0079X0,30,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 diff --git a/top30/20250826/top30-atvtr-20250826-164002.csv b/top30/20250826/top30-atvtr-20250826-164002.csv new file mode 100644 index 000000000000..b4809182dd85 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14363926,50878,8361386,14363926,19.14,9999.99,171.79,171.79,135014154210,171.78,171.78,135014154210 +KD,044180,2,760,2,118,18.38,40022758,34732640,26717799,40022758,18.38,115.23,149.80,149.80,31378178207,154.53,154.53,31378178207 +신화콘텍,187270,3,3875,2,550,16.54,10920989,37564,10143845,10920989,16.54,9999.99,107.66,107.66,43153960344,109.79,109.79,43153960344 +아센디오,012170,4,2445,2,115,4.94,10459568,10603381,10873743,10459568,4.94,98.64,96.19,96.19,26833560612,100.93,100.93,26833560612 +아이비젼웍스,469750,5,1500,2,62,4.31,32111049,41346864,33936481,32111049,4.31,77.66,94.62,94.62,50150416527,98.52,98.52,50150416527 +하이스틸,071090,6,4975,2,395,8.62,17434781,2085740,20191471,17434781,8.62,835.90,86.35,86.35,92809807214,92.39,92.39,92809807214 +코닉오토메이션,391710,7,2235,2,302,15.62,31272659,16432895,42065086,31272659,15.62,190.31,74.34,74.34,70276601966,74.75,74.75,70276601966 +텔콘RF제약,200230,8,3800,2,565,17.47,7763262,29529,12025023,7763262,17.47,9999.99,64.56,64.56,31117029993,68.10,68.10,31117029993 +모나미,005360,9,2575,1,593,29.92,13660951,19664,18897307,13660951,29.92,9999.99,72.29,72.29,32504386958,66.80,66.80,32504386958 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6298175,15426567,11038777,6298175,-2.49,40.83,57.06,57.06,71913013040,59.33,59.33,71913013040 +삼화네트웍스,046390,13,1612,2,1,0.06,22069633,11610322,43172933,22069633,0.06,190.09,51.12,51.12,38277314279,55.00,55.00,38277314279 +TIGER 코리아원자력,0091P0,14,9920,5,-365,-3.55,3823963,4640162,7050000,3823963,-3.55,82.41,54.24,54.24,37884170254,54.17,54.17,37884170254 +RISE 헬스케어,253280,15,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +에스엠코어,007820,16,4625,1,1065,29.92,9622383,57507,20033946,9622383,29.92,9999.99,48.03,48.03,41848256700,45.16,45.16,41848256700 +비츠로시스,054220,17,439,5,-25,-5.39,24426754,45038380,59953081,24426754,-5.39,54.24,40.74,40.74,11423765214,43.40,43.40,11423765214 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,19,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30947534,22887824,76200000,30947534,-0.44,135.21,40.61,40.61,105949749013,40.71,40.71,105949749013 +에스피시스템스,317830,21,8780,1,2020,29.88,4298059,157773,10773818,4298059,29.88,2724.20,39.89,39.89,35718532970,37.76,37.76,35718532970 +현대ADM,187660,22,2165,2,250,13.05,17406651,6195881,48347668,17406651,13.05,280.94,36.00,36.00,37919116773,36.23,36.23,37919116773 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2546357,512601,8288520,2546357,4.10,496.75,30.72,30.72,19893431980,32.57,32.57,19893431980 +스맥,099440,25,3680,2,200,5.75,18378999,1745307,68243394,18378999,5.75,1053.05,26.93,26.93,69689671684,27.75,27.75,69689671684 +에스엔시스,0008Z0,26,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +와이투솔루션,011690,27,3245,2,160,5.19,9468445,5462700,36574394,9468445,5.19,173.33,25.89,25.89,32256176156,27.18,27.18,32256176156 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2143741,84623,8131139,2143741,9.42,2533.28,26.36,26.36,19942899125,26.72,26.72,19942899125 +ACE BYD밸류체인액티브,0079X0,30,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 diff --git a/top30/20250826/top30-atvtr-20250826-165002.csv b/top30/20250826/top30-atvtr-20250826-165002.csv new file mode 100644 index 000000000000..d474721c2810 --- /dev/null +++ b/top30/20250826/top30-atvtr-20250826-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14368724,50878,8361386,14368724,19.14,9999.99,171.85,171.85,135058823590,171.84,171.84,135058823590 +KD,044180,2,760,2,118,18.38,40084494,34732640,26717799,40084494,18.38,115.41,150.03,150.03,31423554167,154.75,154.75,31423554167 +신화콘텍,187270,3,3875,2,550,16.54,10923499,37564,10143845,10923499,16.54,9999.99,107.69,107.69,43163598744,109.81,109.81,43163598744 +아센디오,012170,4,2445,2,115,4.94,10460228,10603381,10873743,10460228,4.94,98.65,96.20,96.20,26835157812,100.94,100.94,26835157812 +아이비젼웍스,469750,5,1500,2,62,4.31,32115411,41346864,33936481,32115411,4.31,77.67,94.63,94.63,50156907183,98.53,98.53,50156907183 +하이스틸,071090,6,4975,2,395,8.62,17437874,2085740,20191471,17437874,8.62,836.05,86.36,86.36,92825194889,92.41,92.41,92825194889 +코닉오토메이션,391710,7,2235,2,302,15.62,31309344,16432895,42065086,31309344,15.62,190.53,74.43,74.43,70359143216,74.84,74.84,70359143216 +텔콘RF제약,200230,8,3800,2,565,17.47,7778077,29529,12025023,7778077,17.47,9999.99,64.68,64.68,31170808443,68.21,68.21,31170808443 +모나미,005360,9,2575,1,593,29.92,13705314,19664,18897307,13705314,29.92,9999.99,72.53,72.53,32618621683,67.03,67.03,32618621683 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6303758,15426567,11038777,6303758,-2.49,40.86,57.11,57.11,71974258550,59.38,59.38,71974258550 +삼화네트웍스,046390,13,1612,2,1,0.06,22074269,11610322,43172933,22074269,0.06,190.13,51.13,51.13,38284824599,55.01,55.01,38284824599 +TIGER 코리아원자력,0091P0,14,9920,5,-365,-3.55,3824036,4640162,7050000,3824036,-3.55,82.41,54.24,54.24,37884895874,54.17,54.17,37884895874 +RISE 헬스케어,253280,15,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +에스엠코어,007820,16,4625,1,1065,29.92,9665121,57507,20033946,9665121,29.92,9999.99,48.24,48.24,42043569360,45.38,45.38,42043569360 +비츠로시스,054220,17,439,5,-25,-5.39,24540196,45038380,59953081,24540196,-5.39,54.49,40.93,40.93,11475721650,43.60,43.60,11475721650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,19,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30956471,22887824,76200000,30956471,-0.44,135.25,40.63,40.63,105980313553,40.73,40.73,105980313553 +에스피시스템스,317830,21,8780,1,2020,29.88,4298121,157773,10773818,4298121,29.88,2724.24,39.89,39.89,35719077330,37.76,37.76,35719077330 +현대ADM,187660,22,2165,2,250,13.05,17408601,6195881,48347668,17408601,13.05,280.97,36.01,36.01,37923328773,36.23,36.23,37923328773 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2546625,512601,8288520,2546625,4.10,496.80,30.72,30.72,19895393740,32.57,32.57,19895393740 +스맥,099440,25,3680,2,200,5.75,18380749,1745307,68243394,18380749,5.75,1053.15,26.93,26.93,69696111684,27.75,27.75,69696111684 +와이투솔루션,011690,26,3245,2,160,5.19,9471089,5462700,36574394,9471089,5.19,173.38,25.90,25.90,32264848476,27.19,27.19,32264848476 +에스엔시스,0008Z0,27,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2144795,84623,8131139,2144795,9.42,2534.53,26.38,26.38,19952574845,26.73,26.73,19952574845 +ACE BYD밸류체인액티브,0079X0,30,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 diff --git a/top30/20250826/top30-av-20250826-090000.csv b/top30/20250826/top30-av-20250826-090000.csv new file mode 100644 index 000000000000..58fe5721aeef --- /dev/null +++ b/top30/20250826/top30-av-20250826-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3915,3,0,0.00,19755,23079164,165530656,19755,0.00,0.09,0.01,0.01,77340825,0.01,0.01,77340825 +휴림로봇,090710,2,2590,3,0,0.00,7725,10412151,119457197,7725,0.00,0.07,0.01,0.01,20007750,0.01,0.01,20007750 +스튜디오미르,408900,3,5090,3,0,0.00,6937,2282920,32729532,6937,0.00,0.30,0.02,0.02,35309330,0.02,0.02,35309330 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,4,4940,3,0,0.00,6000,4714910,40000000,6000,0.00,0.13,0.02,0.02,29640000,0.01,0.01,29640000 +오르비텍,046120,5,3965,3,0,0.00,5994,1474256,27449486,5994,0.00,0.41,0.02,0.02,23766210,0.02,0.02,23766210 +KODEX 200선물인버스2X,252670,6,1290,3,0,0.00,5000,322274816,1175800000,5000,0.00,0.00,0.00,0.00,6450000,0.00,0.00,6450000 +넥슨게임즈,225570,7,14440,3,0,0.00,4601,196892,65860174,4601,0.00,2.34,0.01,0.01,66438440,0.01,0.01,66438440 +신성이엔지,011930,8,1581,3,0,0.00,4423,1993981,205848151,4423,0.00,0.22,0.00,0.00,6992763,0.00,0.00,6992763 +제이엔비,452160,9,8850,3,0,0.00,4361,941097,9617527,4361,0.00,0.46,0.05,0.05,38594850,0.05,0.05,38594850 +아이비젼웍스,469750,10,1438,3,0,0.00,4237,41346864,33936481,4237,0.00,0.01,0.01,0.01,6092806,0.01,0.01,6092806 +이렘,009730,11,1004,3,0,0.00,3695,1095525,61877172,3695,0.00,0.34,0.01,0.01,3709780,0.01,0.01,3709780 +우양,103840,12,5360,3,0,0.00,3091,2672732,16366428,3091,0.00,0.12,0.02,0.02,16567760,0.02,0.02,16567760 +핑거,163730,13,12570,3,0,0.00,3000,207854,9406568,3000,0.00,1.44,0.03,0.03,37710000,0.03,0.03,37710000 +스튜디오삼익,415380,14,11150,3,0,0.00,2852,2022375,4054630,2852,0.00,0.14,0.07,0.07,31799800,0.07,0.07,31799800 +PS일렉트로닉스,332570,15,4380,3,0,0.00,2851,15525212,43199758,2851,0.00,0.02,0.01,0.01,12487380,0.01,0.01,12487380 +KD,044180,16,642,3,0,0.00,2778,34732640,26717799,2778,0.00,0.01,0.01,0.01,1783476,0.01,0.01,1783476 +iMBC,052220,17,4075,3,0,0.00,2753,6010233,23000000,2753,0.00,0.05,0.01,0.01,11218475,0.01,0.01,11218475 +갤럭시아머니트리,094480,18,10860,3,0,0.00,2735,896447,39229838,2735,0.00,0.31,0.01,0.01,29702100,0.01,0.01,29702100 +일승,333430,19,5810,3,0,0.00,2595,3274493,30726747,2595,0.00,0.08,0.01,0.01,15076950,0.01,0.01,15076950 +디알젬,263690,20,6510,3,0,0.00,2455,3483205,11325610,2455,0.00,0.07,0.02,0.02,15982050,0.02,0.02,15982050 +케이에스피,073010,21,4710,3,0,0.00,2369,492907,40191250,2369,0.00,0.48,0.01,0.01,11157990,0.01,0.01,11157990 +엠플러스,259630,22,11960,3,0,0.00,2139,290568,12157656,2139,0.00,0.74,0.02,0.02,25582440,0.02,0.02,25582440 +이브이첨단소재,131400,23,2335,3,0,0.00,2063,9649025,59589882,2063,0.00,0.02,0.00,0.00,4817105,0.00,0.00,4817105 +TP,007980,24,2005,3,0,0.00,2000,2348583,51175130,2000,0.00,0.09,0.00,0.00,4010000,0.00,0.00,4010000 +휴마시스,205470,25,1361,3,0,0.00,2000,508939,129375009,2000,0.00,0.39,0.00,0.00,2722000,0.00,0.00,2722000 +DB,012030,26,1361,3,0,0.00,1969,306374,201173933,1969,0.00,0.64,0.00,0.00,2679809,0.00,0.00,2679809 +광명전기,017040,27,1152,3,0,0.00,1820,595155,43337615,1820,0.00,0.31,0.00,0.00,2096640,0.00,0.00,2096640 +아센디오,012170,28,2330,3,0,0.00,1800,10603381,10873743,1800,0.00,0.02,0.02,0.02,4194000,0.02,0.02,4194000 +클로봇,466100,29,18220,3,0,0.00,1769,2400346,24764639,1769,0.00,0.07,0.01,0.01,32231180,0.01,0.01,32231180 +노을,376930,30,2235,3,0,0.00,1696,3654721,36947060,1696,0.00,0.05,0.00,0.00,3790560,0.00,0.00,3790560 diff --git a/top30/20250826/top30-av-20250826-091000.csv b/top30/20250826/top30-av-20250826-091000.csv new file mode 100644 index 000000000000..7eacb149a59e --- /dev/null +++ b/top30/20250826/top30-av-20250826-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,16,1.24,53883586,322274816,1175800000,53883586,1.24,16.72,4.58,4.58,70210436460,4.57,4.57,70210436460 +비츠로시스,054220,2,480,2,16,3.45,7356010,45038380,59953081,7356010,3.45,16.33,12.27,12.27,3549191852,12.33,12.33,3549191852 +KODEX 2차전지산업레버리지,462330,3,1195,5,-1,-0.08,6349233,24413868,292600000,6349233,-0.08,26.01,2.17,2.17,7660624134,2.19,2.19,7660624134 +코닉오토메이션,391710,4,2140,2,207,10.71,6325612,16432895,42065086,6325612,10.71,38.49,15.04,15.04,13734903246,15.26,15.26,13734903246 +하이스틸,071090,5,5440,2,860,18.78,5929859,2085740,20191471,5929859,18.78,284.30,29.37,29.37,32004031380,29.14,29.14,32004031380 +KODEX 코스닥150선물인버스,251340,6,3435,2,5,0.15,5858442,22887824,76200000,5858442,0.15,25.60,7.69,7.69,20161927670,7.70,7.70,20161927670 +대한광통신,010170,7,1298,2,121,10.28,5716657,8006004,122605139,5716657,10.28,71.40,4.66,4.66,7550368691,4.74,4.74,7550368691 +KD,044180,8,756,2,114,17.76,5122938,34732640,26717799,5122938,17.76,14.75,19.17,19.17,3711560565,18.38,18.38,3711560565 +좋은사람들,033340,9,2530,2,10,0.40,4493386,8083516,96950558,4493386,0.40,55.59,4.63,4.63,11794924633,4.81,4.81,11794924633 +삼성중공업,010140,10,20050,2,50,0.25,4335304,5634806,880000000,4335304,0.25,76.94,0.49,0.49,89163665425,0.51,0.51,89163665425 +KODEX 인버스,114800,11,3490,2,25,0.72,3685929,22588540,216400000,3685929,0.72,16.32,1.70,1.70,12842838790,1.70,1.70,12842838790 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,77,5,-1,-1.28,3613600,7021941,1497000000,3613600,-1.28,51.46,0.24,0.24,278247200,0.24,0.24,278247200 +이렘,009730,13,1076,2,72,7.17,3318291,1095525,61877172,3318291,7.17,302.90,5.36,5.36,3689646477,5.54,5.54,3689646477 +아이비젼웍스,469750,14,1530,2,92,6.40,3239568,41346864,33936481,3239568,6.40,7.84,9.55,9.55,4825478857,9.29,9.29,4825478857 +KODEX 코스닥150레버리지,233740,15,8865,3,0,0.00,3136637,19152708,208200000,3136637,0.00,16.38,1.51,1.51,27695866612,1.50,1.50,27695866612 +우리기술,032820,16,3815,5,-100,-2.55,2704855,23079164,165530656,2704855,-2.55,11.72,1.63,1.63,10347287500,1.64,1.64,10347287500 +KODEX 레버리지,122630,17,24810,5,-305,-1.21,2386437,15750728,97050000,2386437,-1.21,15.15,2.46,2.46,59325009482,2.46,2.46,59325009482 +현대ADM,187660,18,2140,2,225,11.75,2135675,6195881,48347668,2135675,11.75,34.47,4.42,4.42,4520862941,4.37,4.37,4520862941 +보성파워텍,006910,19,3785,5,-280,-6.89,2130131,10396061,49129824,2130131,-6.89,20.49,4.34,4.34,8077870628,4.34,4.34,8077870628 +SOL 조선TOP3플러스,466920,20,30280,5,-590,-1.91,2066174,4720316,47600000,2066174,-1.91,43.77,4.34,4.34,64344688678,4.46,4.46,64344688678 +일신석재,007110,21,2315,2,55,2.43,2038419,1145676,77456610,2038419,2.43,177.92,2.63,2.63,4766000249,2.66,2.66,4766000249 +원익홀딩스,030530,22,6970,2,500,7.73,2011472,9444031,77237981,2011472,7.73,21.30,2.60,2.60,13580390260,2.52,2.52,13580390260 +이스트아시아홀딩스,900110,23,89,3,0,0.00,2005494,30773512,642650588,2005494,0.00,6.52,0.31,0.31,178524332,0.31,0.31,178524332 +넥스틸,092790,24,14820,2,1440,10.76,1929345,448074,26002000,1929345,10.76,430.59,7.42,7.42,28794746950,7.47,7.47,28794746950 +아난티,025980,25,10440,2,320,3.16,1878788,1578537,92271512,1878788,3.16,119.02,2.04,2.04,19918083080,2.07,2.07,19918083080 +신원,009270,26,1841,5,-22,-1.18,1789924,3285439,110625832,1789924,-1.18,54.48,1.62,1.62,3381383977,1.66,1.66,3381383977 +일승,333430,27,5770,5,-40,-0.69,1638084,3274493,30726747,1638084,-0.69,50.03,5.33,5.33,9690158630,5.47,5.47,9690158630 +팬스타엔터프라이즈,054300,28,983,5,-37,-3.63,1637956,1685565,115741890,1637956,-3.63,97.18,1.42,1.42,1681266044,1.48,1.48,1681266044 +텔콘RF제약,200230,29,4035,2,800,24.73,1465678,29529,12025023,1465678,24.73,4963.52,12.19,12.19,5983357807,12.33,12.33,5983357807 +두산에너빌리티,034020,30,63200,5,-2700,-4.10,1313121,9091500,640561146,1313121,-4.10,14.44,0.20,0.20,83607399350,0.21,0.21,83607399350 diff --git a/top30/20250826/top30-av-20250826-092000.csv b/top30/20250826/top30-av-20250826-092000.csv new file mode 100644 index 000000000000..1a079489f6d1 --- /dev/null +++ b/top30/20250826/top30-av-20250826-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,2,15,1.16,76439168,322274816,1175800000,76439168,1.16,23.72,6.50,6.50,99701691633,6.50,6.50,99701691633 +코닉오토메이션,391710,2,2265,2,332,17.18,11123569,16432895,42065086,11123569,17.18,67.69,26.44,26.44,24645760497,25.87,25.87,24645760497 +비츠로시스,054220,3,469,2,5,1.08,10519543,45038380,59953081,10519543,1.08,23.36,17.55,17.55,5042778543,17.93,17.93,5042778543 +KD,044180,4,785,2,143,22.27,10400384,34732640,26717799,10400384,22.27,29.94,38.93,38.93,7915442620,37.74,37.74,7915442620 +KODEX 코스닥150선물인버스,251340,5,3420,5,-10,-0.29,9516921,22887824,76200000,9516921,-0.29,41.58,12.49,12.49,32702512440,12.55,12.55,32702512440 +대한광통신,010170,6,1252,2,75,6.37,8153365,8006004,122605139,8153365,6.37,101.84,6.65,6.65,10597951976,6.90,6.90,10597951976 +KODEX 2차전지산업레버리지,462330,7,1197,2,1,0.08,8141873,24413868,292600000,8141873,0.08,33.35,2.78,2.78,9800678230,2.80,2.80,9800678230 +하이스틸,071090,8,5330,2,750,16.38,7844769,2085740,20191471,7844769,16.38,376.11,38.85,38.85,42330542665,39.33,39.33,42330542665 +삼성중공업,010140,9,20000,3,0,0.00,5923667,5634806,880000000,5923667,0.00,105.13,0.67,0.67,120933410900,0.69,0.69,120933410900 +아이비젼웍스,469750,10,1494,2,56,3.89,5753905,41346864,33936481,5753905,3.89,13.92,16.95,16.95,8637424575,17.04,17.04,8637424575 +좋은사람들,033340,11,2545,2,25,0.99,5518996,8083516,96950558,5518996,0.99,68.27,5.69,5.69,14383610515,5.83,5.83,14383610515 +KODEX 인버스,114800,12,3490,2,25,0.72,5459072,22588540,216400000,5459072,0.72,24.17,2.52,2.52,19034614398,2.52,2.52,19034614398 +KODEX 코스닥150레버리지,233740,13,8955,2,90,1.02,5394730,19152708,208200000,5394730,1.02,28.17,2.59,2.59,47819775276,2.56,2.56,47819775276 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,77,5,-1,-1.28,5155354,7021941,1497000000,5155354,-1.28,73.42,0.34,0.34,396962257,0.34,0.34,396962257 +원익홀딩스,030530,15,7240,2,770,11.90,4924417,9444031,77237981,4924417,11.90,52.14,6.38,6.38,34453023450,6.16,6.16,34453023450 +이렘,009730,16,1034,2,30,2.99,4552786,1095525,61877172,4552786,2.99,415.58,7.36,7.36,4990976193,7.80,7.80,4990976193 +삼화네트웍스,046390,17,1714,2,103,6.39,4089745,11610322,43172933,4089745,6.39,35.23,9.47,9.47,6988173780,9.44,9.44,6988173780 +우리기술,032820,18,3855,5,-60,-1.53,3894731,23079164,165530656,3894731,-1.53,16.88,2.35,2.35,14873920722,2.33,2.33,14873920722 +KODEX 레버리지,122630,19,24825,5,-290,-1.15,3826234,15750728,97050000,3826234,-1.15,24.29,3.94,3.94,94988629968,3.94,3.94,94988629968 +현대ADM,187660,20,2135,2,220,11.49,3609338,6195881,48347668,3609338,11.49,58.25,7.47,7.47,7663235462,7.42,7.42,7663235462 +이스트아시아홀딩스,900110,21,90,2,1,1.12,3064582,30773512,642650588,3064582,1.12,9.96,0.48,0.48,272567545,0.47,0.47,272567545 +SOL 조선TOP3플러스,466920,22,30240,5,-630,-2.04,2804373,4720316,47600000,2804373,-2.04,59.41,5.89,5.89,86632289066,6.02,6.02,86632289066 +보성파워텍,006910,23,3820,5,-245,-6.03,2541186,10396061,49129824,2541186,-6.03,24.44,5.17,5.17,9639476773,5.14,5.14,9639476773 +아난티,025980,24,10350,2,230,2.27,2479594,1578537,92271512,2479594,2.27,157.08,2.69,2.69,26127075160,2.74,2.74,26127075160 +넥스틸,092790,25,14280,2,900,6.73,2475200,448074,26002000,2475200,6.73,552.41,9.52,9.52,36798313295,9.91,9.91,36798313295 +일신석재,007110,26,2295,2,35,1.55,2426941,1145676,77456610,2426941,1.55,211.83,3.13,3.13,5657361966,3.18,3.18,5657361966 +모나미,005360,27,2370,2,388,19.58,2291790,19664,18897307,2291790,19.58,9999.99,12.13,12.13,5326729697,11.89,11.89,5326729697 +신원,009270,28,1839,5,-24,-1.29,2252541,3285439,110625832,2252541,-1.29,68.56,2.04,2.04,4229959522,2.08,2.08,4229959522 +두산에너빌리티,034020,29,63550,5,-2350,-3.57,2157800,9091500,640561146,2157800,-3.57,23.73,0.34,0.34,136877440800,0.34,0.34,136877440800 +휴림로봇,090710,30,2595,2,5,0.19,2129187,10412151,119457197,2129187,0.19,20.45,1.78,1.78,5578723105,1.80,1.80,5578723105 diff --git a/top30/20250826/top30-av-20250826-093001.csv b/top30/20250826/top30-av-20250826-093001.csv new file mode 100644 index 000000000000..319ff7571923 --- /dev/null +++ b/top30/20250826/top30-av-20250826-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1303,2,13,1.01,95048483,322274816,1175800000,95048483,1.01,29.49,8.08,8.08,124003155344,8.09,8.09,124003155344 +코닉오토메이션,391710,2,2260,2,327,16.92,12722518,16432895,42065086,12722518,16.92,77.42,30.24,30.24,28240394884,29.71,29.71,28240394884 +KODEX 코스닥150선물인버스,251340,3,3410,5,-20,-0.58,12248741,22887824,76200000,12248741,-0.58,53.52,16.07,16.07,42032899991,16.18,16.18,42032899991 +비츠로시스,054220,4,474,2,10,2.16,11947144,45038380,59953081,11947144,2.16,26.53,19.93,19.93,5716234908,20.12,20.12,5716234908 +KD,044180,5,770,2,128,19.94,11945422,34732640,26717799,11945422,19.94,34.39,44.71,44.71,9110972732,44.29,44.29,9110972732 +KODEX 2차전지산업레버리지,462330,6,1212,2,16,1.34,10397713,24413868,292600000,10397713,1.34,42.59,3.55,3.55,12518440391,3.53,3.53,12518440391 +삼화네트웍스,046390,7,1820,2,209,12.97,9564054,11610322,43172933,9564054,12.97,82.38,22.15,22.15,16735608720,21.30,21.30,16735608720 +하이스틸,071090,8,5380,2,800,17.47,8911053,2085740,20191471,8911053,17.47,427.24,44.13,44.13,48057317355,44.24,44.24,48057317355 +대한광통신,010170,9,1246,2,69,5.86,8838650,8006004,122605139,8838650,5.86,110.40,7.21,7.21,11445758158,7.49,7.49,11445758158 +KODEX 코스닥150레버리지,233740,10,8970,2,105,1.18,6729530,19152708,208200000,6729530,1.18,35.14,3.23,3.23,59782041773,3.20,3.20,59782041773 +원익홀딩스,030530,11,7300,2,830,12.83,6666572,9444031,77237981,6666572,12.83,70.59,8.63,8.63,47126567450,8.36,8.36,47126567450 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,77,5,-1,-1.28,6624598,7021941,1497000000,6624598,-1.28,94.34,0.44,0.44,510092455,0.44,0.44,510092455 +KODEX 인버스,114800,13,3485,2,20,0.58,6480717,22588540,216400000,6480717,0.58,28.69,2.99,2.99,22597225855,3.00,3.00,22597225855 +삼성중공업,010140,14,20050,2,50,0.25,6430769,5634806,880000000,6430769,0.25,114.13,0.73,0.73,131078466220,0.74,0.74,131078466220 +아이비젼웍스,469750,15,1500,2,62,4.31,6344736,41346864,33936481,6344736,4.31,15.35,18.70,18.70,9520419562,18.70,18.70,9520419562 +현대ADM,187660,16,2140,2,225,11.75,6054803,6195881,48347668,6054803,11.75,97.72,12.52,12.52,13022766475,12.59,12.59,13022766475 +좋은사람들,033340,17,2540,2,20,0.79,5984808,8083516,96950558,5984808,0.79,74.04,6.17,6.17,15570004484,6.32,6.32,15570004484 +KODEX 레버리지,122630,18,24870,5,-245,-0.98,4980233,15750728,97050000,4980233,-0.98,31.62,5.13,5.13,123621438239,5.12,5.12,123621438239 +이렘,009730,19,1040,2,36,3.59,4758036,1095525,61877172,4758036,3.59,434.32,7.69,7.69,5204588820,8.09,8.09,5204588820 +우리기술,032820,20,3840,5,-75,-1.92,4195294,23079164,165530656,4195294,-1.92,18.18,2.53,2.53,16029183878,2.52,2.52,16029183878 +이스트아시아홀딩스,900110,21,89,3,0,0.00,4119696,30773512,642650588,4119696,0.00,13.39,0.64,0.64,366588103,0.64,0.64,366588103 +SOL 조선TOP3플러스,466920,22,30120,5,-750,-2.43,3428301,4720316,47600000,3428301,-2.43,72.63,7.20,7.20,105395085167,7.35,7.35,105395085167 +모나미,005360,23,2295,2,313,15.79,2834955,19664,18897307,2834955,15.79,9999.99,15.00,15.00,6573409125,15.16,15.16,6573409125 +보성파워텍,006910,24,3835,5,-230,-5.66,2760459,10396061,49129824,2760459,-5.66,26.55,5.62,5.62,10479397690,5.56,5.56,10479397690 +아난티,025980,25,10270,2,150,1.48,2758770,1578537,92271512,2758770,1.48,174.77,2.99,2.99,29010182050,3.06,3.06,29010182050 +텔콘RF제약,200230,26,3970,2,735,22.72,2667272,29529,12025023,2667272,22.72,9032.72,22.18,22.18,10700374178,22.41,22.41,10700374178 +넥스틸,092790,27,14350,2,970,7.25,2657014,448074,26002000,2657014,7.25,592.99,10.22,10.22,39402049980,10.56,10.56,39402049980 +YG PLUS,037270,28,9710,2,510,5.54,2640898,1221866,63611560,2640898,5.54,216.14,4.15,4.15,25469617470,4.12,4.12,25469617470 +일신석재,007110,29,2280,2,20,0.88,2547183,1145676,77456610,2547183,0.88,222.33,3.29,3.29,5932961783,3.36,3.36,5932961783 +신원,009270,30,1831,5,-32,-1.72,2460878,3285439,110625832,2460878,-1.72,74.90,2.22,2.22,4613286782,2.28,2.28,4613286782 diff --git a/top30/20250826/top30-av-20250826-094000.csv b/top30/20250826/top30-av-20250826-094000.csv new file mode 100644 index 000000000000..1bb2236b5a21 --- /dev/null +++ b/top30/20250826/top30-av-20250826-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1304,2,14,1.09,127749008,322274816,1175800000,127749008,1.09,39.64,10.86,10.86,166579734378,10.86,10.86,166579734378 +코닉오토메이션,391710,2,2255,2,322,16.66,15094233,16432895,42065086,15094233,16.66,91.85,35.88,35.88,33688563249,35.52,35.52,33688563249 +KODEX 코스닥150선물인버스,251340,3,3415,5,-15,-0.44,13665059,22887824,76200000,13665059,-0.44,59.70,17.93,17.93,46865371814,18.01,18.01,46865371814 +비츠로시스,054220,4,471,2,7,1.51,13117896,45038380,59953081,13117896,1.51,29.13,21.88,21.88,6268880151,22.20,22.20,6268880151 +KD,044180,5,771,2,129,20.09,12826443,34732640,26717799,12826443,20.09,36.93,48.01,48.01,9794495638,47.55,47.55,9794495638 +삼화네트웍스,046390,6,1768,2,157,9.75,12663188,11610322,43172933,12663188,9.75,109.07,29.33,29.33,22298599298,29.21,29.21,22298599298 +KODEX 2차전지산업레버리지,462330,7,1214,2,18,1.51,12525047,24413868,292600000,12525047,1.51,51.30,4.28,4.28,15095985723,4.25,4.25,15095985723 +하이스틸,071090,8,5480,2,900,19.65,9989180,2085740,20191471,9989180,19.65,478.93,49.47,49.47,53872623330,48.69,48.69,53872623330 +대한광통신,010170,9,1246,2,69,5.86,9494720,8006004,122605139,9494720,5.86,118.59,7.74,7.74,12268164828,8.03,8.03,12268164828 +아이비젼웍스,469750,10,1521,2,83,5.77,8386744,41346864,33936481,8386744,5.77,20.28,24.71,24.71,12642281432,24.49,24.49,12642281432 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,78,3,0,0.00,8178112,7021941,1497000000,8178112,0.00,116.47,0.55,0.55,629714069,0.54,0.54,629714069 +KODEX 인버스,114800,12,3485,2,20,0.58,8084150,22588540,216400000,8084150,0.58,35.79,3.74,3.74,28185023745,3.74,3.74,28185023745 +원익홀딩스,030530,13,7220,2,750,11.59,7989994,9444031,77237981,7989994,11.59,84.60,10.34,10.34,56718624725,10.17,10.17,56718624725 +KODEX 코스닥150레버리지,233740,14,8970,2,105,1.18,7631702,19152708,208200000,7631702,1.18,39.85,3.67,3.67,67879188192,3.63,3.63,67879188192 +현대ADM,187660,15,2165,2,250,13.05,6949221,6195881,48347668,6949221,13.05,112.16,14.37,14.37,14937817661,14.27,14.27,14937817661 +삼성중공업,010140,16,20200,2,200,1.00,6790987,5634806,880000000,6790987,1.00,120.52,0.77,0.77,138333510570,0.78,0.78,138333510570 +KODEX 레버리지,122630,17,24855,5,-260,-1.04,6270551,15750728,97050000,6270551,-1.04,39.81,6.46,6.46,155738238147,6.46,6.46,155738238147 +좋은사람들,033340,18,2530,2,10,0.40,6259620,8083516,96950558,6259620,0.40,77.44,6.46,6.46,16265512901,6.63,6.63,16265512901 +이렘,009730,19,1037,2,33,3.29,5087330,1095525,61877172,5087330,3.29,464.37,8.22,8.22,5544336228,8.64,8.64,5544336228 +이스트아시아홀딩스,900110,20,89,3,0,0.00,4734875,30773512,642650588,4734875,0.00,15.39,0.74,0.74,420895509,0.74,0.74,420895509 +우리기술,032820,21,3845,5,-70,-1.79,4520242,23079164,165530656,4520242,-1.79,19.59,2.73,2.73,17283420067,2.72,2.72,17283420067 +SOL 조선TOP3플러스,466920,22,30265,5,-605,-1.96,3737840,4720316,47600000,3737840,-1.96,79.19,7.85,7.85,114743054298,7.96,7.96,114743054298 +모나미,005360,23,2225,2,243,12.26,3169771,19664,18897307,3169771,12.26,9999.99,16.77,16.77,7321729005,17.41,17.41,7321729005 +아난티,025980,24,10210,2,90,0.89,3067432,1578537,92271512,3067432,0.89,194.32,3.32,3.32,32168316285,3.41,3.41,32168316285 +보성파워텍,006910,25,3860,5,-205,-5.04,3018273,10396061,49129824,3018273,-5.04,29.03,6.14,6.14,11474325565,6.05,6.05,11474325565 +YG PLUS,037270,26,9680,2,480,5.22,2938138,1221866,63611560,2938138,5.22,240.46,4.62,4.62,28342137895,4.60,4.60,28342137895 +두산에너빌리티,034020,27,63800,5,-2100,-3.19,2863617,9091500,640561146,2863617,-3.19,31.50,0.45,0.45,182003286000,0.45,0.45,182003286000 +텔콘RF제약,200230,28,3925,2,690,21.33,2840106,29529,12025023,2840106,21.33,9618.02,23.62,23.62,11378966655,24.11,24.11,11378966655 +넥스틸,092790,29,14560,2,1180,8.82,2834743,448074,26002000,2834743,8.82,632.65,10.90,10.90,41950210465,11.08,11.08,41950210465 +삼성전자,005930,30,70700,5,-800,-1.12,2764869,10345178,5919637922,2764869,-1.12,26.73,0.05,0.05,195508236550,0.05,0.05,195508236550 diff --git a/top30/20250826/top30-av-20250826-095000.csv b/top30/20250826/top30-av-20250826-095000.csv new file mode 100644 index 000000000000..64ef59f74ea3 --- /dev/null +++ b/top30/20250826/top30-av-20250826-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,2,25,1.94,154488336,322274816,1175800000,154488336,1.94,47.94,13.14,13.14,201648583719,13.04,13.04,201648583719 +KODEX 코스닥150선물인버스,251340,2,3430,3,0,0.00,17337014,22887824,76200000,17337014,0.00,75.75,22.75,22.75,59442975653,22.74,22.74,59442975653 +코닉오토메이션,391710,3,2270,2,337,17.43,15924679,16432895,42065086,15924679,17.43,96.91,37.86,37.86,35555828739,37.24,37.24,35555828739 +아이비젼웍스,469750,4,1617,2,179,12.45,14819425,41346864,33936481,14819425,12.45,35.84,43.67,43.67,22984618392,41.89,41.89,22984618392 +KD,044180,5,808,2,166,25.86,14748415,34732640,26717799,14748415,25.86,42.46,55.20,55.20,11331077761,52.49,52.49,11331077761 +삼화네트웍스,046390,6,1769,2,158,9.81,14293445,11610322,43172933,14293445,9.81,123.11,33.11,33.11,25181622969,32.97,32.97,25181622969 +KODEX 2차전지산업레버리지,462330,7,1200,2,4,0.33,13825873,24413868,292600000,13825873,0.33,56.63,4.73,4.73,16662888922,4.75,4.75,16662888922 +비츠로시스,054220,8,474,2,10,2.16,13754216,45038380,59953081,13754216,2.16,30.54,22.94,22.94,6567786551,23.11,23.11,6567786551 +하이스틸,071090,9,5420,2,840,18.34,10828376,2085740,20191471,10828376,18.34,519.16,53.63,53.63,58458443395,53.42,53.42,58458443395 +대한광통신,010170,10,1272,2,95,8.07,10659301,8006004,122605139,10659301,8.07,133.14,8.69,8.69,13759415410,8.82,8.82,13759415410 +KODEX 인버스,114800,11,3500,2,35,1.01,9471302,22588540,216400000,9471302,1.01,41.93,4.38,4.38,33035529145,4.36,4.36,33035529145 +현대ADM,187660,12,2235,2,320,16.71,9178036,6195881,48347668,9178036,16.71,148.13,18.98,18.98,19921926602,18.44,18.44,19921926602 +원익홀딩스,030530,13,7120,2,650,10.05,8861172,9444031,77237981,8861172,10.05,93.83,11.47,11.47,62968278900,11.45,11.45,62968278900 +KODEX 레버리지,122630,14,24635,5,-480,-1.91,8643807,15750728,97050000,8643807,-1.91,54.88,8.91,8.91,214352404050,8.97,8.97,214352404050 +KODEX 코스닥150레버리지,233740,15,8905,2,40,0.45,8588062,19152708,208200000,8588062,0.45,44.84,4.12,4.12,76405974412,4.12,4.12,76405974412 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,78,3,0,0.00,8179405,7021941,1497000000,8179405,0.00,116.48,0.55,0.55,629814923,0.54,0.54,629814923 +삼성중공업,010140,17,20000,3,0,0.00,7015358,5634806,880000000,7015358,0.00,124.50,0.80,0.80,142841579595,0.81,0.81,142841579595 +좋은사람들,033340,18,2510,5,-10,-0.40,6528256,8083516,96950558,6528256,-0.40,80.76,6.73,6.73,16940142700,6.96,6.96,16940142700 +이스트아시아홀딩스,900110,19,89,3,0,0.00,5521906,30773512,642650588,5521906,0.00,17.94,0.86,0.86,490733015,0.86,0.86,490733015 +이렘,009730,20,1054,2,50,4.98,5350304,1095525,61877172,5350304,4.98,488.38,8.65,8.65,5819616007,8.92,8.92,5819616007 +우리기술,032820,21,3820,5,-95,-2.43,4841736,23079164,165530656,4841736,-2.43,20.98,2.92,2.92,18517460469,2.93,2.93,18517460469 +SOL 조선TOP3플러스,466920,22,30005,5,-865,-2.80,3925739,4720316,47600000,3925739,-2.80,83.17,8.25,8.25,120396742970,8.43,8.43,120396742970 +KODEX 미국S&P500,379800,23,20330,5,-75,-0.37,3374616,3164848,250750000,3374616,-0.37,106.63,1.35,1.35,68728692069,1.35,1.35,68728692069 +모나미,005360,24,2270,2,288,14.53,3368960,19664,18897307,3368960,14.53,9999.99,17.83,17.83,7770521407,18.11,18.11,7770521407 +보성파워텍,006910,25,3870,5,-195,-4.80,3350192,10396061,49129824,3350192,-4.80,32.23,6.82,6.82,12761425959,6.71,6.71,12761425959 +아난티,025980,26,10190,2,70,0.69,3333516,1578537,92271512,3333516,0.69,211.18,3.61,3.61,34870411725,3.71,3.71,34870411725 +신원,009270,27,1812,5,-51,-2.74,3330192,3285439,110625832,3330192,-2.74,101.36,3.01,3.01,6191527236,3.09,3.09,6191527236 +삼성전자,005930,28,70400,5,-1100,-1.54,3321628,10345178,5919637922,3321628,-1.54,32.11,0.06,0.06,234760600850,0.06,0.06,234760600850 +YG PLUS,037270,29,9580,2,380,4.13,3232416,1221866,63611560,3232416,4.13,264.55,5.08,5.08,31178330160,5.12,5.12,31178330160 +TIGER 미국S&P500,360750,30,22145,5,-80,-0.36,3189886,5130011,402650000,3189886,-0.36,62.18,0.79,0.79,70771725122,0.79,0.79,70771725122 diff --git a/top30/20250826/top30-av-20250826-100000.csv b/top30/20250826/top30-av-20250826-100000.csv new file mode 100644 index 000000000000..021873d89e1f --- /dev/null +++ b/top30/20250826/top30-av-20250826-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,18,1.40,163741559,322274816,1175800000,163741559,1.40,50.81,13.93,13.93,213777730017,13.90,13.90,213777730017 +아이비젼웍스,469750,2,1615,2,177,12.31,19578313,41346864,33936481,19578313,12.31,47.35,57.69,57.69,30716889364,56.05,56.05,30716889364 +KODEX 코스닥150선물인버스,251340,3,3425,5,-5,-0.15,17965545,22887824,76200000,17965545,-0.15,78.49,23.58,23.58,61594486540,23.60,23.60,61594486540 +코닉오토메이션,391710,4,2300,2,367,18.99,17111878,16432895,42065086,17111878,18.99,104.13,40.68,40.68,38261663759,39.55,39.55,38261663759 +KD,044180,5,794,2,152,23.68,15866388,34732640,26717799,15866388,23.68,45.68,59.39,59.39,12226150187,57.63,57.63,12226150187 +삼화네트웍스,046390,6,1765,2,154,9.56,15161068,11610322,43172933,15161068,9.56,130.58,35.12,35.12,26719564535,35.06,35.06,26719564535 +비츠로시스,054220,7,476,2,12,2.59,14841755,45038380,59953081,14841755,2.59,32.95,24.76,24.76,7086165782,24.83,24.83,7086165782 +KODEX 2차전지산업레버리지,462330,8,1211,2,15,1.25,14681396,24413868,292600000,14681396,1.25,60.14,5.02,5.02,17697657064,4.99,4.99,17697657064 +대한광통신,010170,9,1299,2,122,10.37,11417909,8006004,122605139,11417909,10.37,142.62,9.31,9.31,14733943319,9.25,9.25,14733943319 +하이스틸,071090,10,5435,2,855,18.67,11349036,2085740,20191471,11349036,18.67,544.13,56.21,56.21,61280770295,55.84,55.84,61280770295 +현대ADM,187660,11,2250,2,335,17.49,10234071,6195881,48347668,10234071,17.49,165.18,21.17,21.17,22299360412,20.50,20.50,22299360412 +KODEX 인버스,114800,12,3492,2,27,0.78,10061243,22588540,216400000,10061243,0.78,44.54,4.65,4.65,35098832619,4.64,4.64,35098832619 +KODEX 레버리지,122630,13,24760,5,-355,-1.41,9421024,15750728,97050000,9421024,-1.41,59.81,9.71,9.71,233556929321,9.72,9.72,233556929321 +원익홀딩스,030530,14,7070,2,600,9.27,9292542,9444031,77237981,9292542,9.27,98.40,12.03,12.03,66039471980,12.09,12.09,66039471980 +KODEX 코스닥150레버리지,233740,15,8915,2,50,0.56,9285741,19152708,208200000,9285741,0.56,48.48,4.46,4.46,82629981057,4.45,4.45,82629981057 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,78,3,0,0.00,8289881,7021941,1497000000,8289881,0.00,118.06,0.55,0.55,638432051,0.55,0.55,638432051 +삼성중공업,010140,17,20300,2,300,1.50,7366401,5634806,880000000,7366401,1.50,130.73,0.84,0.84,149918220395,0.84,0.84,149918220395 +좋은사람들,033340,18,2470,5,-50,-1.98,6904567,8083516,96950558,6904567,-1.98,85.42,7.12,7.12,17871701294,7.46,7.46,17871701294 +이스트아시아홀딩스,900110,19,89,3,0,0.00,6162306,30773512,642650588,6162306,0.00,20.02,0.96,0.96,547664686,0.96,0.96,547664686 +이렘,009730,20,1062,2,58,5.78,5888578,1095525,61877172,5888578,5.78,537.51,9.52,9.52,6393140641,9.73,9.73,6393140641 +우리기술,032820,21,3845,5,-70,-1.79,4982174,23079164,165530656,4982174,-1.79,21.59,3.01,3.01,19054979363,2.99,2.99,19054979363 +SOL 조선TOP3플러스,466920,22,30205,5,-665,-2.15,4128683,4720316,47600000,4128683,-2.15,87.47,8.67,8.67,126501059939,8.80,8.80,126501059939 +아센디오,012170,23,2500,2,170,7.30,3773884,10603381,10873743,3773884,7.30,35.59,34.71,34.71,9382816620,34.52,34.52,9382816620 +삼성전자,005930,24,70550,5,-950,-1.33,3699219,10345178,5919637922,3699219,-1.33,35.76,0.06,0.06,261352018650,0.06,0.06,261352018650 +KODEX 미국S&P500,379800,25,20355,5,-50,-0.25,3546090,3164848,250750000,3546090,-0.25,112.05,1.41,1.41,72217327281,1.41,1.41,72217327281 +아난티,025980,26,10150,2,30,0.30,3537856,1578537,92271512,3537856,0.30,224.12,3.83,3.83,36940723215,3.94,3.94,36940723215 +신원,009270,27,1803,5,-60,-3.22,3531117,3285439,110625832,3531117,-3.22,107.48,3.19,3.19,6554562649,3.29,3.29,6554562649 +모나미,005360,28,2225,2,243,12.26,3521160,19664,18897307,3521160,12.26,9999.99,18.63,18.63,8108594321,19.28,19.28,8108594321 +보성파워텍,006910,29,3865,5,-200,-4.92,3503685,10396061,49129824,3503685,-4.92,33.70,7.13,7.13,13356242068,7.03,7.03,13356242068 +YG PLUS,037270,30,9600,2,400,4.35,3399408,1221866,63611560,3399408,4.35,278.21,5.34,5.34,32784644845,5.37,5.37,32784644845 diff --git a/top30/20250826/top30-av-20250826-101001.csv b/top30/20250826/top30-av-20250826-101001.csv new file mode 100644 index 000000000000..e0823c04f420 --- /dev/null +++ b/top30/20250826/top30-av-20250826-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,17,1.32,176840077,322274816,1175800000,176840077,1.32,54.87,15.04,15.04,230881489158,15.02,15.02,230881489158 +아이비젼웍스,469750,2,1599,2,161,11.20,21462692,41346864,33936481,21462692,11.20,51.91,63.24,63.24,33741218177,62.18,62.18,33741218177 +KODEX 코스닥150선물인버스,251340,3,3420,5,-10,-0.29,18263814,22887824,76200000,18263814,-0.29,79.80,23.97,23.97,62614220325,24.03,24.03,62614220325 +코닉오토메이션,391710,4,2250,2,317,16.40,17767105,16432895,42065086,17767105,16.40,108.12,42.24,42.24,39744354537,41.99,41.99,39744354537 +KD,044180,5,796,2,154,23.99,16503105,34732640,26717799,16503105,23.99,47.51,61.77,61.77,12734108997,59.88,59.88,12734108997 +삼화네트웍스,046390,6,1730,2,119,7.39,16176106,11610322,43172933,16176106,7.39,139.33,37.47,37.47,28486003683,38.14,38.14,28486003683 +비츠로시스,054220,7,477,2,13,2.80,15505919,45038380,59953081,15505919,2.80,34.43,25.86,25.86,7400144134,25.88,25.88,7400144134 +KODEX 2차전지산업레버리지,462330,8,1205,2,9,0.75,15475861,24413868,292600000,15475861,0.75,63.39,5.29,5.29,18657903357,5.29,5.29,18657903357 +대한광통신,010170,9,1284,2,107,9.09,12079195,8006004,122605139,12079195,9.09,150.88,9.85,9.85,15591265388,9.90,9.90,15591265388 +하이스틸,071090,10,5330,2,750,16.38,11815018,2085740,20191471,11815018,16.38,566.47,58.51,58.51,63778570035,59.26,59.26,63778570035 +현대ADM,187660,11,2200,2,285,14.88,10890573,6195881,48347668,10890573,14.88,175.77,22.53,22.53,23762519689,22.34,22.34,23762519689 +KODEX 인버스,114800,12,3490,2,25,0.72,10570438,22588540,216400000,10570438,0.72,46.80,4.88,4.88,36875935364,4.88,4.88,36875935364 +KODEX 레버리지,122630,13,24785,5,-330,-1.31,10164946,15750728,97050000,10164946,-1.31,64.54,10.47,10.47,252015267823,10.48,10.48,252015267823 +KODEX 코스닥150레버리지,233740,14,8950,2,85,0.96,9896351,19152708,208200000,9896351,0.96,51.67,4.75,4.75,88090052059,4.73,4.73,88090052059 +원익홀딩스,030530,15,7160,2,690,10.66,9647454,9444031,77237981,9647454,10.66,102.15,12.49,12.49,68565069710,12.40,12.40,68565069710 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,78,3,0,0.00,8289881,7021941,1497000000,8289881,0.00,118.06,0.55,0.55,638432051,0.55,0.55,638432051 +삼성중공업,010140,17,20550,2,550,2.75,8162261,5634806,880000000,8162261,2.75,144.85,0.93,0.93,166191925445,0.92,0.92,166191925445 +좋은사람들,033340,18,2410,5,-110,-4.37,7434596,8083516,96950558,7434596,-4.37,91.97,7.67,7.67,19167441917,8.20,8.20,19167441917 +이스트아시아홀딩스,900110,19,90,2,1,1.12,6921655,30773512,642650588,6921655,1.12,22.49,1.08,1.08,615524389,1.06,1.06,615524389 +이렘,009730,20,1052,2,48,4.78,6379649,1095525,61877172,6379649,4.78,582.34,10.31,10.31,6916804405,10.63,10.63,6916804405 +우리기술,032820,21,3885,5,-30,-0.77,5978855,23079164,165530656,5978855,-0.77,25.91,3.61,3.61,22948058190,3.57,3.57,22948058190 +아센디오,012170,22,2665,2,335,14.38,5168468,10603381,10873743,5168468,14.38,48.74,47.53,47.53,13044044356,45.01,45.01,13044044356 +SOL 조선TOP3플러스,466920,23,30300,5,-570,-1.85,4331414,4720316,47600000,4331414,-1.85,91.76,9.10,9.10,132651921034,9.20,9.20,132651921034 +KODEX 미국S&P500,379800,24,20375,5,-30,-0.15,3993196,3164848,250750000,3993196,-0.15,126.17,1.59,1.59,81322179805,1.59,1.59,81322179805 +신원,009270,25,1792,5,-71,-3.81,3891449,3285439,110625832,3891449,-3.81,118.45,3.52,3.52,7202451895,3.63,3.63,7202451895 +보성파워텍,006910,26,3925,5,-140,-3.44,3867125,10396061,49129824,3867125,-3.44,37.20,7.87,7.87,14777685053,7.66,7.66,14777685053 +아난티,025980,27,9980,5,-140,-1.38,3843360,1578537,92271512,3843360,-1.38,243.48,4.17,4.17,40008874170,4.34,4.34,40008874170 +삼성전자,005930,28,70550,5,-950,-1.33,3813073,10345178,5919637922,3813073,-1.33,36.86,0.06,0.06,269380253600,0.06,0.06,269380253600 +TIGER 미국S&P500,360750,29,22195,5,-30,-0.13,3633744,5130011,402650000,3633744,-0.13,70.83,0.90,0.90,80615462485,0.90,0.90,80615462485 +모나미,005360,30,2200,2,218,11.00,3628829,19664,18897307,3628829,11.00,9999.99,19.20,19.20,8345169689,20.07,20.07,8345169689 diff --git a/top30/20250826/top30-av-20250826-102001.csv b/top30/20250826/top30-av-20250826-102001.csv new file mode 100644 index 000000000000..6ad59b33f14a --- /dev/null +++ b/top30/20250826/top30-av-20250826-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,2,21,1.63,183685467,322274816,1175800000,183685467,1.63,57.00,15.62,15.62,239842922192,15.56,15.56,239842922192 +아이비젼웍스,469750,2,1581,2,143,9.94,22606329,41346864,33936481,22606329,9.94,54.67,66.61,66.61,35566703898,66.29,66.29,35566703898 +KD,044180,3,828,2,186,28.97,18662381,34732640,26717799,18662381,28.97,53.73,69.85,69.85,14512478387,65.60,65.60,14512478387 +KODEX 코스닥150선물인버스,251340,4,3415,5,-15,-0.44,18649049,22887824,76200000,18649049,-0.44,81.48,24.47,24.47,63930254671,24.57,24.57,63930254671 +코닉오토메이션,391710,5,2210,2,277,14.33,18308720,16432895,42065086,18308720,14.33,111.42,43.52,43.52,40950856970,44.05,44.05,40950856970 +삼화네트웍스,046390,6,1734,2,123,7.64,16786501,11610322,43172933,16786501,7.64,144.58,38.88,38.88,29539107033,39.46,39.46,29539107033 +비츠로시스,054220,7,473,2,9,1.94,16076848,45038380,59953081,16076848,1.94,35.70,26.82,26.82,7671719528,27.05,27.05,7671719528 +KODEX 2차전지산업레버리지,462330,8,1207,2,11,0.92,15672596,24413868,292600000,15672596,0.92,64.20,5.36,5.36,18895441162,5.35,5.35,18895441162 +대한광통신,010170,9,1271,2,94,7.99,12551568,8006004,122605139,12551568,7.99,156.78,10.24,10.24,16190782270,10.39,10.39,16190782270 +하이스틸,071090,10,5320,2,740,16.16,12056306,2085740,20191471,12056306,16.16,578.03,59.71,59.71,65064685800,60.57,60.57,65064685800 +현대ADM,187660,11,2195,2,280,14.62,11473095,6195881,48347668,11473095,14.62,185.17,23.73,23.73,25040234656,23.60,23.60,25040234656 +KODEX 인버스,114800,12,3495,2,30,0.87,11055547,22588540,216400000,11055547,0.87,48.94,5.11,5.11,38571280442,5.10,5.10,38571280442 +KODEX 레버리지,122630,13,24720,5,-395,-1.57,10532476,15750728,97050000,10532476,-1.57,66.87,10.85,10.85,261111313967,10.88,10.88,261111313967 +KODEX 코스닥150레버리지,233740,14,8950,2,85,0.96,10316737,19152708,208200000,10316737,0.96,53.87,4.96,4.96,91853331835,4.93,4.93,91853331835 +원익홀딩스,030530,15,7220,2,750,11.59,10133430,9444031,77237981,10133430,11.59,107.30,13.12,13.12,72067527155,12.92,12.92,72067527155 +삼성중공업,010140,16,20700,2,700,3.50,9301210,5634806,880000000,9301210,3.50,165.07,1.06,1.06,189788288020,1.04,1.04,189788288020 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-1,-1.28,8510623,7021941,1497000000,8510623,-1.28,121.20,0.57,0.57,655429185,0.57,0.57,655429185 +좋은사람들,033340,18,2420,5,-100,-3.97,7849415,8083516,96950558,7849415,-3.97,97.10,8.10,8.10,20169822895,8.60,8.60,20169822895 +이스트아시아홀딩스,900110,19,90,2,1,1.12,7003734,30773512,642650588,7003734,1.12,22.76,1.09,1.09,622859992,1.08,1.08,622859992 +이렘,009730,20,1054,2,50,4.98,6519722,1095525,61877172,6519722,4.98,595.12,10.54,10.54,7063865625,10.83,10.83,7063865625 +아센디오,012170,21,2625,2,295,12.66,6211224,10603381,10873743,6211224,12.66,58.58,57.12,57.12,15855539120,55.55,55.55,15855539120 +우리기술,032820,22,3875,5,-40,-1.02,6136033,23079164,165530656,6136033,-1.02,26.59,3.71,3.71,23558354608,3.67,3.67,23558354608 +SOL 조선TOP3플러스,466920,23,30300,5,-570,-1.85,4523545,4720316,47600000,4523545,-1.85,95.83,9.50,9.50,138483255709,9.60,9.60,138483255709 +신원,009270,24,1802,5,-61,-3.27,4170132,3285439,110625832,4170132,-3.27,126.93,3.77,3.77,7701888714,3.86,3.86,7701888714 +삼성전자,005930,25,70500,5,-1000,-1.40,4091889,10345178,5919637922,4091889,-1.40,39.55,0.07,0.07,289033485700,0.07,0.07,289033485700 +KODEX 미국S&P500,379800,26,20375,5,-30,-0.15,4029223,3164848,250750000,4029223,-0.15,127.31,1.61,1.61,82056246812,1.61,1.61,82056246812 +보성파워텍,006910,27,3900,5,-165,-4.06,4027775,10396061,49129824,4027775,-4.06,38.74,8.20,8.20,15404647379,8.04,8.04,15404647379 +아난티,025980,28,10050,5,-70,-0.69,4009769,1578537,92271512,4009769,-0.69,254.02,4.35,4.35,41675003255,4.49,4.49,41675003255 +대우건설,047040,29,3940,5,-360,-8.37,3930619,2840971,415622638,3930619,-8.37,138.35,0.95,0.95,15608615098,0.95,0.95,15608615098 +TIGER 미국S&P500,360750,30,22190,5,-35,-0.16,3910452,5130011,402650000,3910452,-0.16,76.23,0.97,0.97,86756098669,0.97,0.97,86756098669 diff --git a/top30/20250826/top30-av-20250826-103001.csv b/top30/20250826/top30-av-20250826-103001.csv new file mode 100644 index 000000000000..499f538bd5ba --- /dev/null +++ b/top30/20250826/top30-av-20250826-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,20,1.55,190796294,322274816,1175800000,190796294,1.55,59.20,16.23,16.23,249171219683,16.18,16.18,249171219683 +아이비젼웍스,469750,2,1559,2,121,8.41,24051851,41346864,33936481,24051851,8.41,58.17,70.87,70.87,37824435263,71.49,71.49,37824435263 +KD,044180,3,834,1,192,29.91,20021939,34732640,26717799,20021939,29.91,57.65,74.94,74.94,15645317667,70.21,70.21,15645317667 +KODEX 코스닥150선물인버스,251340,4,3415,5,-15,-0.44,18882424,22887824,76200000,18882424,-0.44,82.50,24.78,24.78,64728359390,24.87,24.87,64728359390 +코닉오토메이션,391710,5,2205,2,272,14.07,18852733,16432895,42065086,18852733,14.07,114.73,44.82,44.82,42147576532,45.44,45.44,42147576532 +삼화네트웍스,046390,6,1686,2,75,4.66,17839556,11610322,43172933,17839556,4.66,153.65,41.32,41.32,31321695252,43.03,43.03,31321695252 +KODEX 2차전지산업레버리지,462330,7,1204,2,8,0.67,16449421,24413868,292600000,16449421,0.67,67.38,5.62,5.62,19832556734,5.63,5.63,19832556734 +비츠로시스,054220,8,475,2,11,2.37,16363656,45038380,59953081,16363656,2.37,36.33,27.29,27.29,7807103147,27.41,27.41,7807103147 +대한광통신,010170,9,1259,2,82,6.97,12786720,8006004,122605139,12786720,6.97,159.71,10.43,10.43,16488545562,10.68,10.68,16488545562 +하이스틸,071090,10,5360,2,780,17.03,12448433,2085740,20191471,12448433,17.03,596.84,61.65,61.65,67179880945,62.07,62.07,67179880945 +현대ADM,187660,11,2210,2,295,15.40,11924113,6195881,48347668,11924113,15.40,192.45,24.66,24.66,26025604353,24.36,24.36,26025604353 +KODEX 인버스,114800,12,3495,2,30,0.87,11345402,22588540,216400000,11345402,0.87,50.23,5.24,5.24,39585261727,5.23,5.23,39585261727 +KODEX 레버리지,122630,13,24720,5,-395,-1.57,11246072,15750728,97050000,11246072,-1.57,71.40,11.59,11.59,278726334775,11.62,11.62,278726334775 +KODEX 코스닥150레버리지,233740,14,8935,2,70,0.79,10763379,19152708,208200000,10763379,0.79,56.20,5.17,5.17,95844947355,5.15,5.15,95844947355 +원익홀딩스,030530,15,7180,2,710,10.97,10727434,9444031,77237981,10727434,10.97,113.59,13.89,13.89,76355923155,13.77,13.77,76355923155 +삼성중공업,010140,16,20600,2,600,3.00,10079518,5634806,880000000,10079518,3.00,178.88,1.15,1.15,205783600795,1.14,1.14,205783600795 +이스트아시아홀딩스,900110,17,91,2,2,2.25,8582925,30773512,642650588,8582925,2.25,27.89,1.34,1.34,765153261,1.31,1.31,765153261 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,78,3,0,0.00,8510624,7021941,1497000000,8510624,0.00,121.20,0.57,0.57,655429263,0.56,0.56,655429263 +좋은사람들,033340,19,2385,5,-135,-5.36,8381805,8083516,96950558,8381805,-5.36,103.69,8.65,8.65,21445387199,9.27,9.27,21445387199 +아센디오,012170,20,2680,2,350,15.02,7032103,10603381,10873743,7032103,15.02,66.32,64.67,64.67,18070117559,62.01,62.01,18070117559 +이렘,009730,21,1054,2,50,4.98,6662772,1095525,61877172,6662772,4.98,608.18,10.77,10.77,7214991721,11.06,11.06,7214991721 +우리기술,032820,22,3850,5,-65,-1.66,6421654,23079164,165530656,6421654,-1.66,27.82,3.88,3.88,24659203228,3.87,3.87,24659203228 +SOL 조선TOP3플러스,466920,23,30085,5,-785,-2.54,4755316,4720316,47600000,4755316,-2.54,100.74,9.99,9.99,145452760551,10.16,10.16,145452760551 +신원,009270,24,1782,5,-81,-4.35,4388114,3285439,110625832,4388114,-4.35,133.56,3.97,3.97,8092027073,4.10,4.10,8092027073 +삼성전자,005930,25,70600,5,-900,-1.26,4359359,10345178,5919637922,4359359,-1.26,42.14,0.07,0.07,307908806800,0.07,0.07,307908806800 +KODEX 미국S&P500,379800,26,20395,5,-10,-0.05,4308768,3164848,250750000,4308768,-0.05,136.14,1.72,1.72,87755702149,1.72,1.72,87755702149 +보성파워텍,006910,27,3855,5,-210,-5.17,4259835,10396061,49129824,4259835,-5.17,40.98,8.67,8.67,16302286114,8.61,8.61,16302286114 +대우건설,047040,28,3950,5,-350,-8.14,4256366,2840971,415622638,4256366,-8.14,149.82,1.02,1.02,16890035083,1.03,1.03,16890035083 +TIGER 미국S&P500,360750,29,22210,5,-15,-0.07,4167651,5130011,402650000,4167651,-0.07,81.24,1.04,1.04,92467390225,1.03,1.03,92467390225 +아난티,025980,30,9960,5,-160,-1.58,4134509,1578537,92271512,4134509,-1.58,261.92,4.48,4.48,42921476080,4.67,4.67,42921476080 diff --git a/top30/20250826/top30-av-20250826-104000.csv b/top30/20250826/top30-av-20250826-104000.csv new file mode 100644 index 000000000000..039bbca1c309 --- /dev/null +++ b/top30/20250826/top30-av-20250826-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,2,21,1.63,193879882,322274816,1175800000,193879882,1.63,60.16,16.49,16.49,253213736767,16.43,16.43,253213736767 +아이비젼웍스,469750,2,1539,2,101,7.02,24579832,41346864,33936481,24579832,7.02,59.45,72.43,72.43,38640193386,73.98,73.98,38640193386 +KD,044180,3,834,1,192,29.91,20063185,34732640,26717799,20063185,29.91,57.76,75.09,75.09,15679716831,70.37,70.37,15679716831 +코닉오토메이션,391710,4,2225,2,292,15.11,19467622,16432895,42065086,19467622,15.11,118.47,46.28,46.28,43519481641,46.50,46.50,43519481641 +KODEX 코스닥150선물인버스,251340,5,3415,5,-15,-0.44,19293798,22887824,76200000,19293798,-0.44,84.30,25.32,25.32,66135140237,25.41,25.41,66135140237 +삼화네트웍스,046390,6,1679,2,68,4.22,18326009,11610322,43172933,18326009,4.22,157.84,42.45,42.45,32137103281,44.33,44.33,32137103281 +비츠로시스,054220,7,477,2,13,2.80,16910266,45038380,59953081,16910266,2.80,37.55,28.21,28.21,8067615339,28.21,28.21,8067615339 +KODEX 2차전지산업레버리지,462330,8,1204,2,8,0.67,16813670,24413868,292600000,16813670,0.67,68.87,5.75,5.75,20270935515,5.75,5.75,20270935515 +대한광통신,010170,9,1233,2,56,4.76,13316683,8006004,122605139,13316683,4.76,166.33,10.86,10.86,17146711457,11.34,11.34,17146711457 +현대ADM,187660,10,2225,2,310,16.19,12692099,6195881,48347668,12692099,16.19,204.85,26.25,26.25,27744673623,25.79,25.79,27744673623 +하이스틸,071090,11,5360,2,780,17.03,12639785,2085740,20191471,12639785,17.03,606.01,62.60,62.60,68211444035,63.03,63.03,68211444035 +원익홀딩스,030530,12,7430,2,960,14.84,11869538,9444031,77237981,11869538,14.84,125.68,15.37,15.37,84754991065,14.77,14.77,84754991065 +KODEX 인버스,114800,13,3497,2,32,0.92,11606944,22588540,216400000,11606944,0.92,51.38,5.36,5.36,40499332927,5.35,5.35,40499332927 +KODEX 레버리지,122630,14,24700,5,-415,-1.65,11479813,15750728,97050000,11479813,-1.65,72.88,11.83,11.83,284501686220,11.87,11.87,284501686220 +KODEX 코스닥150레버리지,233740,15,8950,2,85,0.96,11073324,19152708,208200000,11073324,0.96,57.82,5.32,5.32,98618438990,5.29,5.29,98618438990 +삼성중공업,010140,16,20650,2,650,3.25,10433495,5634806,880000000,10433495,3.25,185.16,1.19,1.19,213111482695,1.17,1.17,213111482695 +이스트아시아홀딩스,900110,17,91,2,2,2.25,9485265,30773512,642650588,9485265,2.25,30.82,1.48,1.48,847201050,1.45,1.45,847201050 +좋은사람들,033340,18,2395,5,-125,-4.96,8782682,8083516,96950558,8782682,-4.96,108.65,9.06,9.06,22395766558,9.65,9.65,22395766558 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,77,5,-1,-1.28,8524743,7021941,1497000000,8524743,-1.28,121.40,0.57,0.57,656525545,0.57,0.57,656525545 +아센디오,012170,20,2660,2,330,14.16,7319744,10603381,10873743,7319744,14.16,69.03,67.32,67.32,18838194579,65.13,65.13,18838194579 +이렘,009730,21,1047,2,43,4.28,6729933,1095525,61877172,6729933,4.28,614.31,10.88,10.88,7285581041,11.25,11.25,7285581041 +우리기술,032820,22,3820,5,-95,-2.43,6666180,23079164,165530656,6666180,-2.43,28.88,4.03,4.03,25596194847,4.05,4.05,25596194847 +휴림로봇,090710,23,2670,2,80,3.09,5585792,10412151,119457197,5585792,3.09,53.65,4.68,4.68,14712377921,4.61,4.61,14712377921 +KODEX 미국S&P500,379800,24,20385,5,-20,-0.10,4983102,3164848,250750000,4983102,-0.10,157.45,1.99,1.99,101505886438,1.99,1.99,101505886438 +SOL 조선TOP3플러스,466920,25,30135,5,-735,-2.38,4868204,4720316,47600000,4868204,-2.38,103.13,10.23,10.23,148854167077,10.38,10.38,148854167077 +삼성전자,005930,26,70500,5,-1000,-1.40,4728556,10345178,5919637922,4728556,-1.40,45.71,0.08,0.08,333969764700,0.08,0.08,333969764700 +신원,009270,27,1793,5,-70,-3.76,4591700,3285439,110625832,4591700,-3.76,139.76,4.15,4.15,8454924657,4.26,4.26,8454924657 +TIGER 미국S&P500,360750,28,22205,5,-20,-0.09,4559746,5130011,402650000,4559746,-0.09,88.88,1.13,1.13,101174581797,1.13,1.13,101174581797 +대우건설,047040,29,3950,5,-350,-8.14,4506068,2840971,415622638,4506068,-8.14,158.61,1.08,1.08,17874378793,1.09,1.09,17874378793 +아난티,025980,30,9930,5,-190,-1.88,4403633,1578537,92271512,4403633,-1.88,278.97,4.77,4.77,45590191780,4.98,4.98,45590191780 diff --git a/top30/20250826/top30-av-20250826-105000.csv b/top30/20250826/top30-av-20250826-105000.csv new file mode 100644 index 000000000000..769183f2121d --- /dev/null +++ b/top30/20250826/top30-av-20250826-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,20,1.55,197809381,322274816,1175800000,197809381,1.55,61.38,16.82,16.82,258361492515,16.77,16.77,258361492515 +아이비젼웍스,469750,2,1553,2,115,8.00,25013841,41346864,33936481,25013841,8.00,60.50,73.71,73.71,39311288415,74.59,74.59,39311288415 +KD,044180,3,834,1,192,29.91,20267452,34732640,26717799,20267452,29.91,58.35,75.86,75.86,15850075509,71.13,71.13,15850075509 +KODEX 코스닥150선물인버스,251340,4,3415,5,-15,-0.44,19891126,22887824,76200000,19891126,-0.44,86.91,26.10,26.10,68174958548,26.20,26.20,68174958548 +코닉오토메이션,391710,5,2190,2,257,13.30,19741848,16432895,42065086,19741848,13.30,120.14,46.93,46.93,44124978873,47.90,47.90,44124978873 +삼화네트웍스,046390,6,1694,2,83,5.15,18782337,11610322,43172933,18782337,5.15,161.77,43.50,43.50,32908385149,45.00,45.00,32908385149 +비츠로시스,054220,7,472,2,8,1.72,17237252,45038380,59953081,17237252,1.72,38.27,28.75,28.75,8222293953,29.06,29.06,8222293953 +KODEX 2차전지산업레버리지,462330,8,1204,2,8,0.67,16922930,24413868,292600000,16922930,0.67,69.32,5.78,5.78,20402510895,5.79,5.79,20402510895 +대한광통신,010170,9,1238,2,61,5.18,13590206,8006004,122605139,13590206,5.18,169.75,11.08,11.08,17483532413,11.52,11.52,17483532413 +현대ADM,187660,10,2205,2,290,15.14,13010912,6195881,48347668,13010912,15.14,209.99,26.91,26.91,28448734353,26.69,26.69,28448734353 +원익홀딩스,030530,11,7330,2,860,13.29,12924496,9444031,77237981,12924496,13.29,136.85,16.73,16.73,92502681345,16.34,16.34,92502681345 +하이스틸,071090,12,5360,2,780,17.03,12773111,2085740,20191471,12773111,17.03,612.40,63.26,63.26,68924518220,63.69,63.69,68924518220 +KODEX 인버스,114800,13,3495,2,30,0.87,11775915,22588540,216400000,11775915,0.87,52.13,5.44,5.44,41089886904,5.43,5.43,41089886904 +KODEX 레버리지,122630,14,24730,5,-385,-1.53,11669383,15750728,97050000,11669383,-1.53,74.09,12.02,12.02,289190202827,12.05,12.05,289190202827 +이스트아시아홀딩스,900110,15,91,2,2,2.25,11370030,30773512,642650588,11370030,2.25,36.95,1.77,1.77,1018691252,1.74,1.74,1018691252 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,11353693,19152708,208200000,11353693,1.07,59.28,5.45,5.45,101131389700,5.42,5.42,101131389700 +삼성중공업,010140,17,20850,2,850,4.25,10972695,5634806,880000000,10972695,4.25,194.73,1.25,1.25,224336169370,1.22,1.22,224336169370 +좋은사람들,033340,18,2425,5,-95,-3.77,9024182,8083516,96950558,9024182,-3.77,111.64,9.31,9.31,22978144952,9.77,9.77,22978144952 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,77,5,-1,-1.28,8658057,7021941,1497000000,8658057,-1.28,123.30,0.58,0.58,666790723,0.58,0.58,666790723 +아센디오,012170,20,2680,2,350,15.02,7531921,10603381,10873743,7531921,15.02,71.03,69.27,69.27,19405896896,66.59,66.59,19405896896 +이렘,009730,21,1042,2,38,3.78,6833711,1095525,61877172,6833711,3.78,623.78,11.04,11.04,7393918766,11.47,11.47,7393918766 +우리기술,032820,22,3860,5,-55,-1.40,6768390,23079164,165530656,6768390,-1.40,29.33,4.09,4.09,25989178020,4.07,4.07,25989178020 +휴림로봇,090710,23,2640,2,50,1.93,6094285,10412151,119457197,6094285,1.93,58.53,5.10,5.10,16061899474,5.09,5.09,16061899474 +KODEX 미국S&P500,379800,24,20380,5,-25,-0.12,5046539,3164848,250750000,5046539,-0.12,159.46,2.01,2.01,102798761681,2.01,2.01,102798761681 +SOL 조선TOP3플러스,466920,25,30280,5,-590,-1.91,4967896,4720316,47600000,4967896,-1.91,105.24,10.44,10.44,151870477771,10.54,10.54,151870477771 +삼성전자,005930,26,70450,5,-1050,-1.47,4933297,10345178,5919637922,4933297,-1.47,47.69,0.08,0.08,348401612700,0.08,0.08,348401612700 +TIGER 미국S&P500,360750,27,22195,5,-30,-0.13,4811705,5130011,402650000,4811705,-0.13,93.80,1.20,1.20,106767595595,1.19,1.19,106767595595 +대우건설,047040,28,3940,5,-360,-8.37,4730541,2840971,415622638,4730541,-8.37,166.51,1.14,1.14,18758818353,1.15,1.15,18758818353 +그래피,318060,29,11280,2,20,0.18,4682238,15426567,11038777,4682238,0.18,30.35,42.42,42.42,53880334035,43.27,43.27,53880334035 +신원,009270,30,1792,5,-71,-3.81,4679366,3285439,110625832,4679366,-3.81,142.43,4.23,4.23,8612023512,4.34,4.34,8612023512 diff --git a/top30/20250826/top30-av-20250826-110000.csv b/top30/20250826/top30-av-20250826-110000.csv new file mode 100644 index 000000000000..24d73d754c02 --- /dev/null +++ b/top30/20250826/top30-av-20250826-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,24,1.86,201943545,322274816,1175800000,201943545,1.86,62.66,17.17,17.17,263786548735,17.07,17.07,263786548735 +아이비젼웍스,469750,2,1549,2,111,7.72,25590891,41346864,33936481,25590891,7.72,61.89,75.41,75.41,40209478032,76.49,76.49,40209478032 +KODEX 코스닥150선물인버스,251340,3,3420,5,-10,-0.29,20365001,22887824,76200000,20365001,-0.29,88.98,26.73,26.73,69795473458,26.78,26.78,69795473458 +KD,044180,4,834,1,192,29.91,20312846,34732640,26717799,20312846,29.91,58.48,76.03,76.03,15887934105,71.30,71.30,15887934105 +코닉오토메이션,391710,5,2200,2,267,13.81,19999885,16432895,42065086,19999885,13.81,121.71,47.55,47.55,44690242923,48.29,48.29,44690242923 +삼화네트웍스,046390,6,1661,2,50,3.10,19167950,11610322,43172933,19167950,3.10,165.09,44.40,44.40,33554172844,46.79,46.79,33554172844 +비츠로시스,054220,7,465,2,1,0.22,17776852,45038380,59953081,17776852,0.22,39.47,29.65,29.65,8474276778,30.40,30.40,8474276778 +KODEX 2차전지산업레버리지,462330,8,1203,2,7,0.59,17190884,24413868,292600000,17190884,0.59,70.41,5.88,5.88,20724909541,5.89,5.89,20724909541 +대한광통신,010170,9,1262,2,85,7.22,13969085,8006004,122605139,13969085,7.22,174.48,11.39,11.39,17955284975,11.60,11.60,17955284975 +원익홀딩스,030530,10,7450,2,980,15.15,13853537,9444031,77237981,13853537,15.15,146.69,17.94,17.94,99391642015,17.27,17.27,99391642015 +현대ADM,187660,11,2190,2,275,14.36,13312748,6195881,48347668,13312748,14.36,214.86,27.54,27.54,29108915055,27.49,27.49,29108915055 +하이스틸,071090,12,5340,2,760,16.59,12917298,2085740,20191471,12917298,16.59,619.31,63.97,63.97,69693790180,64.64,64.64,69693790180 +KODEX 레버리지,122630,13,24660,5,-455,-1.81,12122452,15750728,97050000,12122452,-1.81,76.96,12.49,12.49,300376457160,12.55,12.55,300376457160 +이스트아시아홀딩스,900110,14,91,2,2,2.25,12070349,30773512,642650588,12070349,2.25,39.22,1.88,1.88,1082325794,1.85,1.85,1082325794 +KODEX 인버스,114800,15,3500,2,35,1.01,11877924,22588540,216400000,11877924,1.01,52.58,5.49,5.49,41446886827,5.47,5.47,41446886827 +KODEX 코스닥150레버리지,233740,16,8935,2,70,0.79,11531759,19152708,208200000,11531759,0.79,60.21,5.54,5.54,102724333595,5.52,5.52,102724333595 +삼성중공업,010140,17,20625,2,625,3.12,11264278,5634806,880000000,11264278,3.12,199.91,1.28,1.28,230374383270,1.27,1.27,230374383270 +좋은사람들,033340,18,2405,5,-115,-4.56,9227393,8083516,96950558,9227393,-4.56,114.15,9.52,9.52,23469690967,10.07,10.07,23469690967 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,8770977,7021941,1497000000,8770977,0.00,124.91,0.59,0.59,675598483,0.58,0.58,675598483 +아센디오,012170,20,2640,2,310,13.30,7870808,10603381,10873743,7870808,13.30,74.23,72.38,72.38,20300803175,70.72,70.72,20300803175 +이렘,009730,21,1042,2,38,3.78,6862619,1095525,61877172,6862619,3.78,626.42,11.09,11.09,7424113414,11.51,11.51,7424113414 +우리기술,032820,22,3855,5,-60,-1.53,6861759,23079164,165530656,6861759,-1.53,29.73,4.15,4.15,26349858718,4.13,4.13,26349858718 +휴림로봇,090710,23,2650,2,60,2.32,6322391,10412151,119457197,6322391,2.32,60.72,5.29,5.29,16665817619,5.26,5.26,16665817619 +삼성전자,005930,24,70450,5,-1050,-1.47,5215416,10345178,5919637922,5215416,-1.47,50.41,0.09,0.09,368284807100,0.09,0.09,368284807100 +KODEX 미국S&P500,379800,25,20370,5,-35,-0.17,5169347,3164848,250750000,5169347,-0.17,163.34,2.06,2.06,105299738136,2.06,2.06,105299738136 +SOL 조선TOP3플러스,466920,26,30080,5,-790,-2.56,5066842,4720316,47600000,5066842,-2.56,107.34,10.64,10.64,154856228161,10.82,10.82,154856228161 +대우건설,047040,27,3960,5,-340,-7.91,5031796,2840971,415622638,5031796,-7.91,177.12,1.21,1.21,19943450225,1.21,1.21,19943450225 +TIGER 미국S&P500,360750,28,22180,5,-45,-0.20,4958499,5130011,402650000,4958499,-0.20,96.66,1.23,1.23,110023734232,1.23,1.23,110023734232 +그래피,318060,29,11320,2,60,0.53,4814180,15426567,11038777,4814180,0.53,31.21,43.61,43.61,55371429460,44.31,44.31,55371429460 +신원,009270,30,1788,5,-75,-4.03,4747867,3285439,110625832,4747867,-4.03,144.51,4.29,4.29,8734727551,4.42,4.42,8734727551 diff --git a/top30/20250826/top30-av-20250826-111000.csv b/top30/20250826/top30-av-20250826-111000.csv new file mode 100644 index 000000000000..1c344e1581f2 --- /dev/null +++ b/top30/20250826/top30-av-20250826-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,2,22,1.71,203586503,322274816,1175800000,203586503,1.71,63.17,17.31,17.31,265942929966,17.24,17.24,265942929966 +아이비젼웍스,469750,2,1553,2,115,8.00,25874073,41346864,33936481,25874073,8.00,62.58,76.24,76.24,40646284033,77.12,77.12,40646284033 +KODEX 코스닥150선물인버스,251340,3,3420,5,-10,-0.29,20699065,22887824,76200000,20699065,-0.29,90.44,27.16,27.16,70937986378,27.22,27.22,70937986378 +코닉오토메이션,391710,4,2230,2,297,15.36,20335923,16432895,42065086,20335923,15.36,123.75,48.34,48.34,45437397006,48.44,48.44,45437397006 +KD,044180,5,834,1,192,29.91,20324322,34732640,26717799,20324322,29.91,58.52,76.07,76.07,15897505089,71.34,71.34,15897505089 +삼화네트웍스,046390,6,1653,2,42,2.61,19451654,11610322,43172933,19451654,2.61,167.54,45.06,45.06,34024044697,47.68,47.68,34024044697 +비츠로시스,054220,7,464,3,0,0.00,18306960,45038380,59953081,18306960,0.00,40.65,30.54,30.54,8718848593,31.34,31.34,8718848593 +KODEX 2차전지산업레버리지,462330,8,1206,2,10,0.84,17317267,24413868,292600000,17317267,0.84,70.93,5.92,5.92,20877142392,5.92,5.92,20877142392 +원익홀딩스,030530,9,7610,2,1140,17.62,15597935,9444031,77237981,15597935,17.62,165.16,20.19,20.19,112566738565,19.15,19.15,112566738565 +대한광통신,010170,10,1272,2,95,8.07,14473254,8006004,122605139,14473254,8.07,180.78,11.80,11.80,18599625806,11.93,11.93,18599625806 +현대ADM,187660,11,2160,2,245,12.79,13676301,6195881,48347668,13676301,12.79,220.73,28.29,28.29,29896859140,28.63,28.63,29896859140 +하이스틸,071090,12,5230,2,650,14.19,13464364,2085740,20191471,13464364,14.19,645.54,66.68,66.68,72570915775,68.72,68.72,72570915775 +이스트아시아홀딩스,900110,13,91,2,2,2.25,12442720,30773512,642650588,12442720,2.25,40.43,1.94,1.94,1115934932,1.91,1.91,1115934932 +KODEX 레버리지,122630,14,24700,5,-415,-1.65,12342379,15750728,97050000,12342379,-1.65,78.36,12.72,12.72,305805649215,12.76,12.76,305805649215 +KODEX 인버스,114800,15,3495,2,30,0.87,11905470,22588540,216400000,11905470,0.87,52.71,5.50,5.50,41543275994,5.49,5.49,41543275994 +KODEX 코스닥150레버리지,233740,16,8950,2,85,0.96,11649675,19152708,208200000,11649675,0.96,60.83,5.60,5.60,103778723890,5.57,5.57,103778723890 +삼성중공업,010140,17,20650,2,650,3.25,11550849,5634806,880000000,11550849,3.25,204.99,1.31,1.31,236292021295,1.30,1.30,236292021295 +좋은사람들,033340,18,2405,5,-115,-4.56,9332912,8083516,96950558,9332912,-4.56,115.46,9.63,9.63,23723370919,10.17,10.17,23723370919 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,8771009,7021941,1497000000,8771009,0.00,124.91,0.59,0.59,675600979,0.58,0.58,675600979 +아센디오,012170,20,2655,2,325,13.95,8057054,10603381,10873743,8057054,13.95,75.99,74.10,74.10,20787935295,72.01,72.01,20787935295 +이렘,009730,21,1029,2,25,2.49,7027822,1095525,61877172,7027822,2.49,641.50,11.36,11.36,7595083001,11.93,11.93,7595083001 +우리기술,032820,22,3845,5,-70,-1.79,6981797,23079164,165530656,6981797,-1.79,30.25,4.22,4.22,26811211432,4.21,4.21,26811211432 +휴림로봇,090710,23,2650,2,60,2.32,6524310,10412151,119457197,6524310,2.32,62.66,5.46,5.46,17201724451,5.43,5.43,17201724451 +삼성전자,005930,24,70550,5,-950,-1.33,5532471,10345178,5919637922,5532471,-1.33,53.48,0.09,0.09,390643670650,0.09,0.09,390643670650 +KODEX 미국S&P500,379800,25,20380,5,-25,-0.12,5394142,3164848,250750000,5394142,-0.12,170.44,2.15,2.15,109880179301,2.15,2.15,109880179301 +TIGER 미국S&P500,360750,26,22195,5,-30,-0.13,5384822,5130011,402650000,5384822,-0.13,104.97,1.34,1.34,119486613853,1.34,1.34,119486613853 +SOL 조선TOP3플러스,466920,27,30100,5,-770,-2.49,5124500,4720316,47600000,5124500,-2.49,108.56,10.77,10.77,156591167447,10.93,10.93,156591167447 +대우건설,047040,28,3930,5,-370,-8.60,5105631,2840971,415622638,5105631,-8.60,179.71,1.23,1.23,20234534210,1.24,1.24,20234534210 +팬스타엔터프라이즈,054300,29,916,5,-104,-10.20,4953913,1685565,115741890,4953913,-10.20,293.90,4.28,4.28,4842694660,4.57,4.57,4842694660 +그래피,318060,30,11210,5,-50,-0.44,4919357,15426567,11038777,4919357,-0.44,31.89,44.56,44.56,56555017100,45.70,45.70,56555017100 diff --git a/top30/20250826/top30-av-20250826-112000.csv b/top30/20250826/top30-av-20250826-112000.csv new file mode 100644 index 000000000000..610a704d7c24 --- /dev/null +++ b/top30/20250826/top30-av-20250826-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,2,23,1.78,205546868,322274816,1175800000,205546868,1.78,63.78,17.48,17.48,268513752815,17.39,17.39,268513752815 +아이비젼웍스,469750,2,1570,2,132,9.18,26582599,41346864,33936481,26582599,9.18,64.29,78.33,78.33,41754960230,78.37,78.37,41754960230 +코닉오토메이션,391710,3,2295,2,362,18.73,20970042,16432895,42065086,20970042,18.73,127.61,49.85,49.85,46872301790,48.55,48.55,46872301790 +KODEX 코스닥150선물인버스,251340,4,3420,5,-10,-0.29,20724504,22887824,76200000,20724504,-0.29,90.55,27.20,27.20,71024985943,27.25,27.25,71024985943 +KD,044180,5,834,1,192,29.91,20365824,34732640,26717799,20365824,29.91,58.64,76.23,76.23,15932117757,71.50,71.50,15932117757 +삼화네트웍스,046390,6,1648,2,37,2.30,19613513,11610322,43172933,19613513,2.30,168.93,45.43,45.43,34291047505,48.20,48.20,34291047505 +비츠로시스,054220,7,463,5,-1,-0.22,18459575,45038380,59953081,18459575,-0.22,40.99,30.79,30.79,8789366193,31.66,31.66,8789366193 +KODEX 2차전지산업레버리지,462330,8,1207,2,11,0.92,17590126,24413868,292600000,17590126,0.92,72.05,6.01,6.01,21206561519,6.00,6.00,21206561519 +원익홀딩스,030530,9,7630,2,1160,17.93,16724876,9444031,77237981,16724876,17.93,177.09,21.65,21.65,121182574635,20.56,20.56,121182574635 +대한광통신,010170,10,1245,2,68,5.78,14634192,8006004,122605139,14634192,5.78,182.79,11.94,11.94,18801870034,12.32,12.32,18801870034 +하이스틸,071090,11,5170,2,590,12.88,13927483,2085740,20191471,13927483,12.88,667.75,68.98,68.98,74976321220,71.82,71.82,74976321220 +현대ADM,187660,12,2165,2,250,13.05,13849966,6195881,48347668,13849966,13.05,223.54,28.65,28.65,30272776760,28.92,28.92,30272776760 +이스트아시아홀딩스,900110,13,90,2,1,1.12,12868198,30773512,642650588,12868198,1.12,41.82,2.00,2.00,1154483788,2.00,2.00,1154483788 +KODEX 레버리지,122630,14,24690,5,-425,-1.69,12581683,15750728,97050000,12581683,-1.69,79.88,12.96,12.96,311716472045,13.01,13.01,311716472045 +KODEX 인버스,114800,15,3495,2,30,0.87,12079690,22588540,216400000,12079690,0.87,53.48,5.58,5.58,42152333894,5.57,5.57,42152333894 +삼성중공업,010140,16,20700,2,700,3.50,11754932,5634806,880000000,11754932,3.50,208.61,1.34,1.34,240518176445,1.32,1.32,240518176445 +KODEX 코스닥150레버리지,233740,17,8940,2,75,0.85,11746972,19152708,208200000,11746972,0.85,61.33,5.64,5.64,104649530870,5.62,5.62,104649530870 +좋은사람들,033340,18,2395,5,-125,-4.96,9422067,8083516,96950558,9422067,-4.96,116.56,9.72,9.72,23937099139,10.31,10.31,23937099139 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,8782706,7021941,1497000000,8782706,0.00,125.08,0.59,0.59,676513345,0.58,0.58,676513345 +아센디오,012170,20,2610,2,280,12.02,8228872,10603381,10873743,8228872,12.02,77.61,75.68,75.68,21235723752,74.83,74.83,21235723752 +휴림로봇,090710,21,2675,2,85,3.28,7866743,10412151,119457197,7866743,3.28,75.55,6.59,6.59,20814438691,6.51,6.51,20814438691 +이렘,009730,22,1029,2,25,2.49,7135603,1095525,61877172,7135603,2.49,651.34,11.53,11.53,7705778487,12.10,12.10,7705778487 +우리기술,032820,23,3840,5,-75,-1.92,7044317,23079164,165530656,7044317,-1.92,30.52,4.26,4.26,27051442763,4.26,4.26,27051442763 +삼성전자,005930,24,70500,5,-1000,-1.40,5823003,10345178,5919637922,5823003,-1.40,56.29,0.10,0.10,411126540650,0.10,0.10,411126540650 +KODEX 미국S&P500,379800,25,20370,5,-35,-0.17,5628200,3164848,250750000,5628200,-0.17,177.83,2.24,2.24,114651129715,2.24,2.24,114651129715 +TIGER 미국S&P500,360750,26,22185,5,-40,-0.18,5608534,5130011,402650000,5608534,-0.18,109.33,1.39,1.39,124452897163,1.39,1.39,124452897163 +대우건설,047040,27,3902,5,-398,-9.26,5476599,2840971,415622638,5476599,-9.26,192.77,1.32,1.32,21683561710,1.34,1.34,21683561710 +에스엠코어,007820,28,4395,2,835,23.46,5361885,57507,20033946,5361885,23.46,9323.88,26.76,26.76,22463941577,25.51,25.51,22463941577 +SOL 조선TOP3플러스,466920,29,30245,5,-625,-2.02,5204543,4720316,47600000,5204543,-2.02,110.26,10.93,10.93,159007808107,11.04,11.04,159007808107 +팬스타엔터프라이즈,054300,30,925,5,-95,-9.31,5045469,1685565,115741890,5045469,-9.31,299.33,4.36,4.36,4927083419,4.60,4.60,4927083419 diff --git a/top30/20250826/top30-av-20250826-113000.csv b/top30/20250826/top30-av-20250826-113000.csv new file mode 100644 index 000000000000..5f0c500ce46a --- /dev/null +++ b/top30/20250826/top30-av-20250826-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,24,1.86,215873468,322274816,1175800000,215873468,1.86,66.98,18.36,18.36,282105465644,18.26,18.26,282105465644 +아이비젼웍스,469750,2,1554,2,116,8.07,27457084,41346864,33936481,27457084,8.07,66.41,80.91,80.91,43130325482,81.78,81.78,43130325482 +KD,044180,3,815,2,173,26.95,23800121,34732640,26717799,23800121,26.95,68.52,89.08,89.08,18708884482,85.92,85.92,18708884482 +코닉오토메이션,391710,4,2330,2,397,20.54,23208839,16432895,42065086,23208839,20.54,141.23,55.17,55.17,52088010464,53.14,53.14,52088010464 +KODEX 코스닥150선물인버스,251340,5,3420,5,-10,-0.29,21370341,22887824,76200000,21370341,-0.29,93.37,28.05,28.05,73235799571,28.10,28.10,73235799571 +삼화네트웍스,046390,6,1646,2,35,2.17,19702478,11610322,43172933,19702478,2.17,169.70,45.64,45.64,34437725884,48.46,48.46,34437725884 +비츠로시스,054220,7,460,5,-4,-0.86,18632340,45038380,59953081,18632340,-0.86,41.37,31.08,31.08,8869047272,32.16,32.16,8869047272 +KODEX 2차전지산업레버리지,462330,8,1200,2,4,0.33,18454469,24413868,292600000,18454469,0.33,75.59,6.31,6.31,22243714380,6.34,6.34,22243714380 +원익홀딩스,030530,9,7630,2,1160,17.93,17260673,9444031,77237981,17260673,17.93,182.77,22.35,22.35,125242424005,21.25,21.25,125242424005 +대한광통신,010170,10,1244,2,67,5.69,14757059,8006004,122605139,14757059,5.69,184.32,12.04,12.04,18954742322,12.43,12.43,18954742322 +현대ADM,187660,11,2155,2,240,12.53,14161755,6195881,48347668,14161755,12.53,228.57,29.29,29.29,30945993193,29.70,29.70,30945993193 +하이스틸,071090,12,5170,2,590,12.88,14117358,2085740,20191471,14117358,12.88,676.85,69.92,69.92,75957071935,72.76,72.76,75957071935 +KODEX 레버리지,122630,13,24640,5,-475,-1.89,13664640,15750728,97050000,13664640,-1.89,86.76,14.08,14.08,338369492447,14.15,14.15,338369492447 +이스트아시아홀딩스,900110,14,90,2,1,1.12,12927912,30773512,642650588,12927912,1.12,42.01,2.01,2.01,1159859123,2.01,2.01,1159859123 +KODEX 인버스,114800,15,3500,2,35,1.01,12734601,22588540,216400000,12734601,1.01,56.38,5.88,5.88,44446163061,5.87,5.87,44446163061 +삼성중공업,010140,16,20700,2,700,3.50,11971559,5634806,880000000,11971559,3.50,212.46,1.36,1.36,245006921520,1.35,1.35,245006921520 +KODEX 코스닥150레버리지,233740,17,8935,2,70,0.79,11904143,19152708,208200000,11904143,0.79,62.15,5.72,5.72,106052605930,5.70,5.70,106052605930 +좋은사람들,033340,18,2410,5,-110,-4.37,9493081,8083516,96950558,9493081,-4.37,117.44,9.79,9.79,24108158039,10.32,10.32,24108158039 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,8782806,7021941,1497000000,8782806,0.00,125.08,0.59,0.59,676521145,0.58,0.58,676521145 +아센디오,012170,20,2605,2,275,11.80,8353667,10603381,10873743,8353667,11.80,78.78,76.82,76.82,21556786163,76.10,76.10,21556786163 +휴림로봇,090710,21,2695,2,105,4.05,8175699,10412151,119457197,8175699,4.05,78.52,6.84,6.84,21642118225,6.72,6.72,21642118225 +이렘,009730,22,1028,2,24,2.39,7200285,1095525,61877172,7200285,2.39,657.25,11.64,11.64,7772265942,12.22,12.22,7772265942 +우리기술,032820,23,3845,5,-70,-1.79,7117759,23079164,165530656,7117759,-1.79,30.84,4.30,4.30,27333535708,4.29,4.29,27333535708 +삼성전자,005930,24,70400,5,-1100,-1.54,5949295,10345178,5919637922,5949295,-1.54,57.51,0.10,0.10,420024938000,0.10,0.10,420024938000 +대우건설,047040,25,3865,5,-435,-10.12,5913938,2840971,415622638,5913938,-10.12,208.17,1.42,1.42,23379089395,1.46,1.46,23379089395 +신화콘텍,187270,26,4040,2,715,21.50,5722118,37564,10143845,5722118,21.50,9999.99,56.41,56.41,22663506976,55.30,55.30,22663506976 +에스엠코어,007820,27,4340,2,780,21.91,5665986,57507,20033946,5665986,21.91,9852.69,28.28,28.28,23792763132,27.36,27.36,23792763132 +KODEX 미국S&P500,379800,28,20385,5,-20,-0.10,5659012,3164848,250750000,5659012,-0.10,178.81,2.26,2.26,115279058365,2.26,2.26,115279058365 +TIGER 미국S&P500,360750,29,22200,5,-25,-0.11,5651823,5130011,402650000,5651823,-0.11,110.17,1.40,1.40,125413664187,1.40,1.40,125413664187 +SOL 조선TOP3플러스,466920,30,30175,5,-695,-2.25,5268211,4720316,47600000,5268211,-2.25,111.61,11.07,11.07,160930011191,11.20,11.20,160930011191 diff --git a/top30/20250826/top30-av-20250826-114000.csv b/top30/20250826/top30-av-20250826-114000.csv new file mode 100644 index 000000000000..fa147b8d6259 --- /dev/null +++ b/top30/20250826/top30-av-20250826-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,2,26,2.02,218622059,322274816,1175800000,218622059,2.02,67.84,18.59,18.59,285724947052,18.47,18.47,285724947052 +아이비젼웍스,469750,2,1554,2,116,8.07,27934049,41346864,33936481,27934049,8.07,67.56,82.31,82.31,43875723574,83.20,83.20,43875723574 +KD,044180,3,813,2,171,26.64,24477752,34732640,26717799,24477752,26.64,70.47,91.62,91.62,19261615675,88.68,88.68,19261615675 +코닉오토메이션,391710,4,2300,2,367,18.99,24170730,16432895,42065086,24170730,18.99,147.09,57.46,57.46,54309190529,56.13,56.13,54309190529 +KODEX 코스닥150선물인버스,251340,5,3425,5,-5,-0.15,21530772,22887824,76200000,21530772,-0.15,94.07,28.26,28.26,73785270336,28.27,28.27,73785270336 +삼화네트웍스,046390,6,1645,2,34,2.11,19799092,11610322,43172933,19799092,2.11,170.53,45.86,45.86,34596591894,48.71,48.71,34596591894 +비츠로시스,054220,7,455,5,-9,-1.94,18899054,45038380,59953081,18899054,-1.94,41.96,31.52,31.52,8991352839,32.96,32.96,8991352839 +KODEX 2차전지산업레버리지,462330,8,1198,2,2,0.17,18693472,24413868,292600000,18693472,0.17,76.57,6.39,6.39,22530171070,6.43,6.43,22530171070 +원익홀딩스,030530,9,7580,2,1110,17.16,18005987,9444031,77237981,18005987,17.16,190.66,23.31,23.31,130944042130,22.37,22.37,130944042130 +대한광통신,010170,10,1248,2,71,6.03,14843329,8006004,122605139,14843329,6.03,185.40,12.11,12.11,19062120251,12.46,12.46,19062120251 +현대ADM,187660,11,2185,2,270,14.10,14379523,6195881,48347668,14379523,14.10,232.08,29.74,29.74,31422158780,29.74,29.74,31422158780 +하이스틸,071090,12,5190,2,610,13.32,14326246,2085740,20191471,14326246,13.32,686.87,70.95,70.95,77043657450,73.52,73.52,77043657450 +이스트아시아홀딩스,900110,13,92,2,3,3.37,14299236,30773512,642650588,14299236,3.37,46.47,2.23,2.23,1284921253,2.17,2.17,1284921253 +KODEX 레버리지,122630,14,24615,5,-500,-1.99,13896649,15750728,97050000,13896649,-1.99,88.23,14.32,14.32,344077471157,14.40,14.40,344077471157 +KODEX 인버스,114800,15,3505,2,40,1.15,12946355,22588540,216400000,12946355,1.15,57.31,5.98,5.98,45188369485,5.96,5.96,45188369485 +KODEX 코스닥150레버리지,233740,16,8925,2,60,0.68,12137283,19152708,208200000,12137283,0.68,63.37,5.83,5.83,108131339714,5.82,5.82,108131339714 +삼성중공업,010140,17,20700,2,700,3.50,12049185,5634806,880000000,12049185,3.50,213.83,1.37,1.37,246612690345,1.35,1.35,246612690345 +좋은사람들,033340,18,2410,5,-110,-4.37,9528414,8083516,96950558,9528414,-4.37,117.87,9.83,9.83,24193226549,10.35,10.35,24193226549 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,8782806,7021941,1497000000,8782806,0.00,125.08,0.59,0.59,676521145,0.58,0.58,676521145 +휴림로봇,090710,20,2690,2,100,3.86,8454806,10412151,119457197,8454806,3.86,81.20,7.08,7.08,22391432570,6.97,6.97,22391432570 +아센디오,012170,21,2555,2,225,9.66,8454792,10603381,10873743,8454792,9.66,79.74,77.75,77.75,21816415345,78.53,78.53,21816415345 +이렘,009730,22,1024,2,20,1.99,7386329,1095525,61877172,7386329,1.99,674.23,11.94,11.94,7962330257,12.57,12.57,7962330257 +우리기술,032820,23,3840,5,-75,-1.92,7200279,23079164,165530656,7200279,-1.92,31.20,4.35,4.35,27650432034,4.35,4.35,27650432034 +삼성전자,005930,24,70400,5,-1100,-1.54,6392322,10345178,5919637922,6392322,-1.54,61.79,0.11,0.11,451213536350,0.11,0.11,451213536350 +에스엠코어,007820,25,4545,2,985,27.67,6308965,57507,20033946,6308965,27.67,9999.99,31.49,31.49,26659131445,29.28,29.28,26659131445 +대우건설,047040,26,3865,5,-435,-10.12,6133349,2840971,415622638,6133349,-10.12,215.89,1.48,1.48,24226629575,1.51,1.51,24226629575 +신화콘텍,187270,27,3970,2,645,19.40,6038652,37564,10143845,6038652,19.40,9999.99,59.53,59.53,23925622634,59.41,59.41,23925622634 +TIGER 미국S&P500,360750,28,22220,5,-5,-0.02,5812033,5130011,402650000,5812033,-0.02,113.29,1.44,1.44,128972284601,1.44,1.44,128972284601 +KODEX 미국S&P500,379800,29,20400,5,-5,-0.02,5742512,3164848,250750000,5742512,-0.02,181.45,2.29,2.29,116981827782,2.29,2.29,116981827782 +팬스타엔터프라이즈,054300,30,920,5,-100,-9.80,5345217,1685565,115741890,5345217,-9.80,317.12,4.62,4.62,5204445645,4.89,4.89,5204445645 diff --git a/top30/20250826/top30-av-20250826-115000.csv b/top30/20250826/top30-av-20250826-115000.csv new file mode 100644 index 000000000000..a3375ca40fe3 --- /dev/null +++ b/top30/20250826/top30-av-20250826-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,2,23,1.78,221215618,322274816,1175800000,221215618,1.78,68.64,18.81,18.81,289134276384,18.73,18.73,289134276384 +아이비젼웍스,469750,2,1543,2,105,7.30,28236310,41346864,33936481,28236310,7.30,68.29,83.20,83.20,44343987641,84.68,84.68,44343987641 +KD,044180,3,810,2,168,26.17,25220312,34732640,26717799,25220312,26.17,72.61,94.40,94.40,19865703947,91.79,91.79,19865703947 +코닉오토메이션,391710,4,2295,2,362,18.73,24698256,16432895,42065086,24698256,18.73,150.30,58.71,58.71,55513950369,57.50,57.50,55513950369 +KODEX 코스닥150선물인버스,251340,5,3420,5,-10,-0.29,21805055,22887824,76200000,21805055,-0.29,95.27,28.62,28.62,74724252436,28.67,28.67,74724252436 +삼화네트웍스,046390,6,1657,2,46,2.86,19863783,11610322,43172933,19863783,2.86,171.09,46.01,46.01,34703439525,48.51,48.51,34703439525 +비츠로시스,054220,7,444,5,-20,-4.31,19858031,45038380,59953081,19858031,-4.31,44.09,33.12,33.12,9421803417,35.39,35.39,9421803417 +KODEX 2차전지산업레버리지,462330,8,1203,2,7,0.59,18767865,24413868,292600000,18767865,0.59,76.87,6.41,6.41,22619572116,6.43,6.43,22619572116 +원익홀딩스,030530,9,7590,2,1120,17.31,18391365,9444031,77237981,18391365,17.31,194.74,23.81,23.81,133863504320,22.83,22.83,133863504320 +이스트아시아홀딩스,900110,10,92,2,3,3.37,14947914,30773512,642650588,14947914,3.37,48.57,2.33,2.33,1344486508,2.27,2.27,1344486508 +대한광통신,010170,11,1248,2,71,6.03,14918239,8006004,122605139,14918239,6.03,186.34,12.17,12.17,19155542410,12.52,12.52,19155542410 +현대ADM,187660,12,2160,2,245,12.79,14482288,6195881,48347668,14482288,12.79,233.74,29.95,29.95,31645528111,30.30,30.30,31645528111 +하이스틸,071090,13,5170,2,590,12.88,14428923,2085740,20191471,14428923,12.88,691.79,71.46,71.46,77575881285,74.31,74.31,77575881285 +KODEX 레버리지,122630,14,24660,5,-455,-1.81,14064345,15750728,97050000,14064345,-1.81,89.29,14.49,14.49,348209236324,14.55,14.55,348209236324 +KODEX 인버스,114800,15,3500,2,35,1.01,13099529,22588540,216400000,13099529,1.01,57.99,6.05,6.05,45724510691,6.04,6.04,45724510691 +KODEX 코스닥150레버리지,233740,16,8935,2,70,0.79,12262070,19152708,208200000,12262070,0.79,64.02,5.89,5.89,109244907326,5.87,5.87,109244907326 +삼성중공업,010140,17,20750,2,750,3.75,12249912,5634806,880000000,12249912,3.75,217.40,1.39,1.39,250763205095,1.37,1.37,250763205095 +휴림로봇,090710,18,2730,2,140,5.41,9891819,10412151,119457197,9891819,5.41,95.00,8.28,8.28,26292744123,8.06,8.06,26292744123 +좋은사람들,033340,19,2430,5,-90,-3.57,9593890,8083516,96950558,9593890,-3.57,118.68,9.90,9.90,24351952549,10.34,10.34,24351952549 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,78,3,0,0.00,8821706,7021941,1497000000,8821706,0.00,125.63,0.59,0.59,679536645,0.58,0.58,679536645 +아센디오,012170,21,2575,2,245,10.52,8543869,10603381,10873743,8543869,10.52,80.58,78.57,78.57,22046230680,78.74,78.74,22046230680 +이렘,009730,22,1042,2,38,3.78,7493688,1095525,61877172,7493688,3.78,684.03,12.11,12.11,8073578080,12.52,12.52,8073578080 +우리기술,032820,23,3865,5,-50,-1.28,7368910,23079164,165530656,7368910,-1.28,31.93,4.45,4.45,28297453959,4.42,4.42,28297453959 +에스엠코어,007820,24,4515,2,955,26.83,6722712,57507,20033946,6722712,26.83,9999.99,33.56,33.56,28536156658,31.55,31.55,28536156658 +삼성전자,005930,25,70500,5,-1000,-1.40,6587353,10345178,5919637922,6587353,-1.40,63.68,0.11,0.11,464954160900,0.11,0.11,464954160900 +대우건설,047040,26,3875,5,-425,-9.88,6300388,2840971,415622638,6300388,-9.88,221.77,1.52,1.52,24872073878,1.54,1.54,24872073878 +신화콘텍,187270,27,3890,2,565,16.99,6266765,37564,10143845,6266765,16.99,9999.99,61.78,61.78,24823937566,62.91,62.91,24823937566 +KODEX 미국S&P500,379800,28,20400,5,-5,-0.02,5960990,3164848,250750000,5960990,-0.02,188.35,2.38,2.38,121439178067,2.37,2.37,121439178067 +TIGER 미국S&P500,360750,29,22225,3,0,0.00,5953140,5130011,402650000,5953140,0.00,116.05,1.48,1.48,132107961136,1.48,1.48,132107961136 +팬스타엔터프라이즈,054300,30,926,5,-94,-9.22,5381839,1685565,115741890,5381839,-9.22,319.29,4.65,4.65,5238257690,4.89,4.89,5238257690 diff --git a/top30/20250826/top30-av-20250826-120000.csv b/top30/20250826/top30-av-20250826-120000.csv new file mode 100644 index 000000000000..14b5319fcd40 --- /dev/null +++ b/top30/20250826/top30-av-20250826-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,24,1.86,222655280,322274816,1175800000,222655280,1.86,69.09,18.94,18.94,291027709293,18.84,18.84,291027709293 +아이비젼웍스,469750,2,1519,2,81,5.63,28665160,41346864,33936481,28665160,5.63,69.33,84.47,84.47,45000295636,87.30,87.30,45000295636 +KD,044180,3,803,2,161,25.08,25646223,34732640,26717799,25646223,25.08,73.84,95.99,95.99,20208318965,94.19,94.19,20208318965 +코닉오토메이션,391710,4,2285,2,352,18.21,24943650,16432895,42065086,24943650,18.21,151.79,59.30,59.30,56073424440,58.34,58.34,56073424440 +KODEX 코스닥150선물인버스,251340,5,3420,5,-10,-0.29,21974042,22887824,76200000,21974042,-0.29,96.01,28.84,28.84,75302183583,28.90,28.90,75302183583 +비츠로시스,054220,6,444,5,-20,-4.31,20160318,45038380,59953081,20160318,-4.31,44.76,33.63,33.63,9555702967,35.90,35.90,9555702967 +삼화네트웍스,046390,7,1653,2,42,2.61,19930769,11610322,43172933,19930769,2.61,171.66,46.16,46.16,34814488902,48.78,48.78,34814488902 +원익홀딩스,030530,8,7530,2,1060,16.38,19034983,9444031,77237981,19034983,16.38,201.56,24.64,24.64,138687943235,23.85,23.85,138687943235 +KODEX 2차전지산업레버리지,462330,9,1202,2,6,0.50,18836428,24413868,292600000,18836428,0.50,77.15,6.44,6.44,22702007456,6.45,6.45,22702007456 +이스트아시아홀딩스,900110,10,91,2,2,2.25,15216181,30773512,642650588,15216181,2.25,49.45,2.37,2.37,1368973196,2.34,2.34,1368973196 +대한광통신,010170,11,1238,2,61,5.18,15065559,8006004,122605139,15065559,5.18,188.18,12.29,12.29,19337965240,12.74,12.74,19337965240 +현대ADM,187660,12,2170,2,255,13.32,14567912,6195881,48347668,14567912,13.32,235.12,30.13,30.13,31831502756,30.34,30.34,31831502756 +하이스틸,071090,13,5150,2,570,12.45,14528173,2085740,20191471,14528173,12.45,696.55,71.95,71.95,78088111595,75.09,75.09,78088111595 +KODEX 레버리지,122630,14,24655,5,-460,-1.83,14219803,15750728,97050000,14219803,-1.83,90.28,14.65,14.65,352039597894,14.71,14.71,352039597894 +KODEX 인버스,114800,15,3500,2,35,1.01,13166474,22588540,216400000,13166474,1.01,58.29,6.08,6.08,45958873218,6.07,6.07,45958873218 +KODEX 코스닥150레버리지,233740,16,8935,2,70,0.79,12448776,19152708,208200000,12448776,0.79,65.00,5.98,5.98,110913710800,5.96,5.96,110913710800 +삼성중공업,010140,17,20700,2,700,3.50,12441882,5634806,880000000,12441882,3.50,220.80,1.41,1.41,254736288120,1.40,1.40,254736288120 +휴림로봇,090710,18,2685,2,95,3.67,10609036,10412151,119457197,10609036,3.67,101.89,8.88,8.88,28228075653,8.80,8.80,28228075653 +좋은사람들,033340,19,2415,5,-105,-4.17,9641364,8083516,96950558,9641364,-4.17,119.27,9.94,9.94,24466602271,10.45,10.45,24466602271 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,77,5,-1,-1.28,8821740,7021941,1497000000,8821740,-1.28,125.63,0.59,0.59,679539289,0.59,0.59,679539289 +아센디오,012170,21,2515,2,185,7.94,8702113,10603381,10873743,8702113,7.94,82.07,80.03,80.03,22445424119,82.07,82.07,22445424119 +이렘,009730,22,1040,2,36,3.59,7573979,1095525,61877172,7573979,3.59,691.36,12.24,12.24,8157150068,12.68,12.68,8157150068 +우리기술,032820,23,3870,5,-45,-1.15,7448293,23079164,165530656,7448293,-1.15,32.27,4.50,4.50,28603669286,4.47,4.47,28603669286 +에스엠코어,007820,24,4500,2,940,26.40,6974015,57507,20033946,6974015,26.40,9999.99,34.81,34.81,29666724680,32.91,32.91,29666724680 +삼성전자,005930,25,70450,5,-1050,-1.47,6688841,10345178,5919637922,6688841,-1.47,64.66,0.11,0.11,472103207850,0.11,0.11,472103207850 +신화콘텍,187270,26,3960,2,635,19.10,6549646,37564,10143845,6549646,19.10,9999.99,64.57,64.57,25930797672,64.55,64.55,25930797672 +대우건설,047040,27,3875,5,-425,-9.88,6461430,2840971,415622638,6461430,-9.88,227.44,1.55,1.55,25495150712,1.58,1.58,25495150712 +KODEX 미국S&P500,379800,28,20395,5,-10,-0.05,6082028,3164848,250750000,6082028,-0.05,192.17,2.43,2.43,123907802624,2.42,2.42,123907802624 +TIGER 미국S&P500,360750,29,22220,5,-5,-0.02,6071281,5130011,402650000,6071281,-0.02,118.35,1.51,1.51,134732893914,1.51,1.51,134732893914 +모나미,005360,30,2295,2,313,15.79,5596886,19664,18897307,5596886,15.79,9999.99,29.62,29.62,12768792011,29.44,29.44,12768792011 diff --git a/top30/20250826/top30-av-20250826-121000.csv b/top30/20250826/top30-av-20250826-121000.csv new file mode 100644 index 000000000000..cab0d0c259d0 --- /dev/null +++ b/top30/20250826/top30-av-20250826-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,24,1.86,226238043,322274816,1175800000,226238043,1.86,70.20,19.24,19.24,295732625643,19.14,19.14,295732625643 +아이비젼웍스,469750,2,1522,2,84,5.84,28841159,41346864,33936481,28841159,5.84,69.75,84.99,84.99,45268851472,87.64,87.64,45268851472 +KD,044180,3,807,2,165,25.70,25954463,34732640,26717799,25954463,25.70,74.73,97.14,97.14,20455286782,94.87,94.87,20455286782 +코닉오토메이션,391710,4,2300,2,367,18.99,25261069,16432895,42065086,25261069,18.99,153.72,60.05,60.05,56802094530,58.71,58.71,56802094530 +KODEX 코스닥150선물인버스,251340,5,3425,5,-5,-0.15,22105296,22887824,76200000,22105296,-0.15,96.58,29.01,29.01,75751720983,29.03,29.03,75751720983 +비츠로시스,054220,6,444,5,-20,-4.31,20339673,45038380,59953081,20339673,-4.31,45.16,33.93,33.93,9635155766,36.20,36.20,9635155766 +삼화네트웍스,046390,7,1656,2,45,2.79,19991203,11610322,43172933,19991203,2.79,172.18,46.30,46.30,34914308299,48.84,48.84,34914308299 +원익홀딩스,030530,8,7450,2,980,15.15,19275305,9444031,77237981,19275305,15.15,204.10,24.96,24.96,140486798125,24.41,24.41,140486798125 +KODEX 2차전지산업레버리지,462330,9,1199,2,3,0.25,19003580,24413868,292600000,19003580,0.25,77.84,6.49,6.49,22902565508,6.53,6.53,22902565508 +이스트아시아홀딩스,900110,10,91,2,2,2.25,16161060,30773512,642650588,16161060,2.25,52.52,2.51,2.51,1454784082,2.49,2.49,1454784082 +대한광통신,010170,11,1234,2,57,4.84,15208191,8006004,122605139,15208191,4.84,189.96,12.40,12.40,19513661602,12.90,12.90,19513661602 +현대ADM,187660,12,2195,2,280,14.62,14714532,6195881,48347668,14714532,14.62,237.49,30.43,30.43,32151768896,30.30,30.30,32151768896 +하이스틸,071090,13,5190,2,610,13.32,14595601,2085740,20191471,14595601,13.32,699.78,72.29,72.29,78436918090,74.85,74.85,78436918090 +KODEX 레버리지,122630,14,24655,5,-460,-1.83,14410878,15750728,97050000,14410878,-1.83,91.49,14.85,14.85,356752497906,14.91,14.91,356752497906 +KODEX 인버스,114800,15,3502,2,37,1.07,13278866,22588540,216400000,13278866,1.07,58.79,6.14,6.14,46352237623,6.12,6.12,46352237623 +KODEX 코스닥150레버리지,233740,16,8905,2,40,0.45,12675920,19152708,208200000,12675920,0.45,66.18,6.09,6.09,112937511772,6.09,6.09,112937511772 +삼성중공업,010140,17,20800,2,800,4.00,12652157,5634806,880000000,12652157,4.00,224.54,1.44,1.44,259099425570,1.42,1.42,259099425570 +휴림로봇,090710,18,2660,2,70,2.70,11067612,10412151,119457197,11067612,2.70,106.30,9.26,9.26,29451976684,9.27,9.27,29451976684 +좋은사람들,033340,19,2420,5,-100,-3.97,9692018,8083516,96950558,9692018,-3.97,119.90,10.00,10.00,24589032991,10.48,10.48,24589032991 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,78,3,0,0.00,8821763,7021941,1497000000,8821763,0.00,125.63,0.59,0.59,679541083,0.58,0.58,679541083 +아센디오,012170,21,2530,2,200,8.58,8748561,10603381,10873743,8748561,8.58,82.51,80.46,80.46,22563106241,82.02,82.02,22563106241 +우리기술,032820,22,3880,5,-35,-0.89,7765439,23079164,165530656,7765439,-0.89,33.65,4.69,4.69,29836194079,4.65,4.65,29836194079 +이렘,009730,23,1038,2,34,3.39,7628844,1095525,61877172,7628844,3.39,696.36,12.33,12.33,8214041658,12.79,12.79,8214041658 +에스엠코어,007820,24,4500,2,940,26.40,7089737,57507,20033946,7089737,26.40,9999.99,35.39,35.39,30186769190,33.48,33.48,30186769190 +삼성전자,005930,25,70400,5,-1100,-1.54,6757984,10345178,5919637922,6757984,-1.54,65.32,0.11,0.11,476971972400,0.11,0.11,476971972400 +신화콘텍,187270,26,3905,2,580,17.44,6699310,37564,10143845,6699310,17.44,9999.99,66.04,66.04,26515554018,66.94,66.94,26515554018 +대우건설,047040,27,3900,5,-400,-9.30,6612469,2840971,415622638,6612469,-9.30,232.75,1.59,1.59,26082670101,1.61,1.61,26082670101 +KODEX 미국S&P500,379800,28,20400,5,-5,-0.02,6220450,3164848,250750000,6220450,-0.02,196.55,2.48,2.48,126730907676,2.48,2.48,126730907676 +TIGER 미국S&P500,360750,29,22215,5,-10,-0.04,6200124,5130011,402650000,6200124,-0.04,120.86,1.54,1.54,137595413420,1.54,1.54,137595413420 +모나미,005360,30,2315,2,333,16.80,5925345,19664,18897307,5925345,16.80,9999.99,31.36,31.36,13534858788,30.94,30.94,13534858788 diff --git a/top30/20250826/top30-av-20250826-122000.csv b/top30/20250826/top30-av-20250826-122000.csv new file mode 100644 index 000000000000..55d29bc96528 --- /dev/null +++ b/top30/20250826/top30-av-20250826-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,2,27,2.09,227629432,322274816,1175800000,227629432,2.09,70.63,19.36,19.36,297563136026,19.22,19.22,297563136026 +아이비젼웍스,469750,2,1508,2,70,4.87,29229079,41346864,33936481,29229079,4.87,70.69,86.13,86.13,45854758716,89.60,89.60,45854758716 +KD,044180,3,803,2,161,25.08,26199734,34732640,26717799,26199734,25.08,75.43,98.06,98.06,20652492502,96.26,96.26,20652492502 +코닉오토메이션,391710,4,2310,2,377,19.50,25823433,16432895,42065086,25823433,19.50,157.14,61.39,61.39,58102925608,59.79,59.79,58102925608 +KODEX 코스닥150선물인버스,251340,5,3430,3,0,0.00,22550842,22887824,76200000,22550842,0.00,98.53,29.59,29.59,77279958298,29.57,29.57,77279958298 +비츠로시스,054220,6,449,5,-15,-3.23,20469408,45038380,59953081,20469408,-3.23,45.45,34.14,34.14,9693062599,36.01,36.01,9693062599 +삼화네트웍스,046390,7,1653,2,42,2.61,20031721,11610322,43172933,20031721,2.61,172.53,46.40,46.40,34981279541,49.02,49.02,34981279541 +KODEX 2차전지산업레버리지,462330,8,1194,5,-2,-0.17,19763952,24413868,292600000,19763952,-0.17,80.95,6.75,6.75,23811906477,6.82,6.82,23811906477 +이스트아시아홀딩스,900110,9,92,2,3,3.37,19692346,30773512,642650588,19692346,3.37,63.99,3.06,3.06,1777791561,3.01,3.01,1777791561 +원익홀딩스,030530,10,7520,2,1050,16.23,19468209,9444031,77237981,19468209,16.23,206.14,25.21,25.21,141934997860,24.44,24.44,141934997860 +대한광통신,010170,11,1229,2,52,4.42,15285034,8006004,122605139,15285034,4.42,190.92,12.47,12.47,19608145884,13.01,13.01,19608145884 +현대ADM,187660,12,2140,2,225,11.75,15083162,6195881,48347668,15083162,11.75,243.44,31.20,31.20,32946778709,31.84,31.84,32946778709 +하이스틸,071090,13,5160,2,580,12.66,14699643,2085740,20191471,14699643,12.66,704.77,72.80,72.80,78974143540,75.80,75.80,78974143540 +KODEX 레버리지,122630,14,24595,5,-520,-2.07,14609379,15750728,97050000,14609379,-2.07,92.75,15.05,15.05,361640208951,15.15,15.15,361640208951 +KODEX 인버스,114800,15,3505,2,40,1.15,13306583,22588540,216400000,13306583,1.15,58.91,6.15,6.15,46449304349,6.12,6.12,46449304349 +KODEX 코스닥150레버리지,233740,16,8880,2,15,0.17,12928893,19152708,208200000,12928893,0.17,67.50,6.21,6.21,115186311348,6.23,6.23,115186311348 +삼성중공업,010140,17,20700,2,700,3.50,12806491,5634806,880000000,12806491,3.50,227.27,1.46,1.46,262294347595,1.44,1.44,262294347595 +휴림로봇,090710,18,2680,2,90,3.47,11312972,10412151,119457197,11312972,3.47,108.65,9.47,9.47,30105969019,9.40,9.40,30105969019 +좋은사람들,033340,19,2415,5,-105,-4.17,9735783,8083516,96950558,9735783,-4.17,120.44,10.04,10.04,24694746286,10.55,10.55,24694746286 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,78,3,0,0.00,8821763,7021941,1497000000,8821763,0.00,125.63,0.59,0.59,679541083,0.58,0.58,679541083 +아센디오,012170,21,2530,2,200,8.58,8815514,10603381,10873743,8815514,8.58,83.14,81.07,81.07,22734132333,82.64,82.64,22734132333 +우리기술,032820,22,3870,5,-45,-1.15,7932655,23079164,165530656,7932655,-1.15,34.37,4.79,4.79,30484554035,4.76,4.76,30484554035 +이렘,009730,23,1039,2,35,3.49,7652699,1095525,61877172,7652699,3.49,698.54,12.37,12.37,8238791858,12.81,12.81,8238791858 +에스엠코어,007820,24,4490,2,930,26.12,7211056,57507,20033946,7211056,26.12,9999.99,35.99,35.99,30734041554,34.17,34.17,30734041554 +삼성전자,005930,25,70500,5,-1000,-1.40,7066407,10345178,5919637922,7066407,-1.40,68.31,0.12,0.12,498693644150,0.12,0.12,498693644150 +신화콘텍,187270,26,3915,2,590,17.74,6789196,37564,10143845,6789196,17.74,9999.99,66.93,66.93,26867196555,67.65,67.65,26867196555 +대우건설,047040,27,3875,5,-425,-9.88,6754491,2840971,415622638,6754491,-9.88,237.75,1.63,1.63,26634394704,1.65,1.65,26634394704 +KODEX 미국S&P500,379800,28,20400,5,-5,-0.02,6359495,3164848,250750000,6359495,-0.02,200.94,2.54,2.54,129566753824,2.53,2.53,129566753824 +TIGER 미국S&P500,360750,29,22215,5,-10,-0.04,6278288,5130011,402650000,6278288,-0.04,122.38,1.56,1.56,139331610601,1.56,1.56,139331610601 +모나미,005360,30,2295,2,313,15.79,6061466,19664,18897307,6061466,15.79,9999.99,32.08,32.08,13849927902,31.93,31.93,13849927902 diff --git a/top30/20250826/top30-av-20250826-123000.csv b/top30/20250826/top30-av-20250826-123000.csv new file mode 100644 index 000000000000..7fd85d5d36c4 --- /dev/null +++ b/top30/20250826/top30-av-20250826-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,24,1.86,231040514,322274816,1175800000,231040514,1.86,71.69,19.65,19.65,302047132887,19.55,19.55,302047132887 +아이비젼웍스,469750,2,1506,2,68,4.73,29488763,41346864,33936481,29488763,4.73,71.32,86.89,86.89,46245393813,90.49,90.49,46245393813 +코닉오토메이션,391710,3,2305,2,372,19.24,26529183,16432895,42065086,26529183,19.24,161.44,63.07,63.07,59746600696,61.62,61.62,59746600696 +KD,044180,4,798,2,156,24.30,26410986,34732640,26717799,26410986,24.30,76.04,98.85,98.85,20821521414,97.66,97.66,20821521414 +이스트아시아홀딩스,900110,5,93,2,4,4.49,23476384,30773512,642650588,23476384,4.49,76.29,3.65,3.65,2131729929,3.57,3.57,2131729929 +KODEX 코스닥150선물인버스,251340,6,3425,5,-5,-0.15,22976675,22887824,76200000,22976675,-0.15,100.39,30.15,30.15,78739346015,30.17,30.17,78739346015 +비츠로시스,054220,7,447,5,-17,-3.66,20650142,45038380,59953081,20650142,-3.66,45.85,34.44,34.44,9774356140,36.47,36.47,9774356140 +삼화네트웍스,046390,8,1625,2,14,0.87,20301949,11610322,43172933,20301949,0.87,174.86,47.02,47.02,35421935504,50.49,50.49,35421935504 +KODEX 2차전지산업레버리지,462330,9,1195,5,-1,-0.08,19940593,24413868,292600000,19940593,-0.08,81.68,6.81,6.81,24022842172,6.87,6.87,24022842172 +원익홀딩스,030530,10,7510,2,1040,16.07,19598122,9444031,77237981,19598122,16.07,207.52,25.37,25.37,142909371645,24.64,24.64,142909371645 +대한광통신,010170,11,1216,2,39,3.31,15484375,8006004,122605139,15484375,3.31,193.41,12.63,12.63,19851426525,13.32,13.32,19851426525 +현대ADM,187660,12,2165,2,250,13.05,15254442,6195881,48347668,15254442,13.05,246.20,31.55,31.55,33316808397,31.83,31.83,33316808397 +하이스틸,071090,13,5210,2,630,13.76,15165170,2085740,20191471,15165170,13.76,727.09,75.11,75.11,81418400050,77.40,77.40,81418400050 +KODEX 레버리지,122630,14,24665,5,-450,-1.79,14926993,15750728,97050000,14926993,-1.79,94.77,15.38,15.38,369467891377,15.43,15.43,369467891377 +KODEX 인버스,114800,15,3500,2,35,1.01,13400912,22588540,216400000,13400912,1.01,59.33,6.19,6.19,46779721637,6.18,6.18,46779721637 +KODEX 코스닥150레버리지,233740,16,8905,2,40,0.45,13207518,19152708,208200000,13207518,0.45,68.96,6.34,6.34,117665144152,6.35,6.35,117665144152 +삼성중공업,010140,17,20750,2,750,3.75,12915249,5634806,880000000,12915249,3.75,229.20,1.47,1.47,264545437145,1.45,1.45,264545437145 +휴림로봇,090710,18,2690,2,100,3.86,11474768,10412151,119457197,11474768,3.86,110.21,9.61,9.61,30539276519,9.50,9.50,30539276519 +좋은사람들,033340,19,2415,5,-105,-4.17,9769257,8083516,96950558,9769257,-4.17,120.85,10.08,10.08,24775557679,10.58,10.58,24775557679 +아센디오,012170,20,2555,2,225,9.66,8972952,10603381,10873743,8972952,9.66,84.62,82.52,82.52,23135525841,83.27,83.27,23135525841 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,77,5,-1,-1.28,8830688,7021941,1497000000,8830688,-1.28,125.76,0.59,0.59,680229244,0.59,0.59,680229244 +우리기술,032820,22,3865,5,-50,-1.28,8134345,23079164,165530656,8134345,-1.28,35.25,4.91,4.91,31269386931,4.89,4.89,31269386931 +이렘,009730,23,1038,2,34,3.39,7770728,1095525,61877172,7770728,3.39,709.32,12.56,12.56,8361793966,13.02,13.02,8361793966 +에스엠코어,007820,24,4565,2,1005,28.23,7430773,57507,20033946,7430773,28.23,9999.99,37.09,37.09,31728744710,34.69,34.69,31728744710 +삼성전자,005930,25,70550,5,-950,-1.33,7213391,10345178,5919637922,7213391,-1.33,69.73,0.12,0.12,509059309600,0.12,0.12,509059309600 +신화콘텍,187270,26,3885,2,560,16.84,6952390,37564,10143845,6952390,16.84,9999.99,68.54,68.54,27496567508,69.77,69.77,27496567508 +대우건설,047040,27,3880,5,-420,-9.77,6909671,2840971,415622638,6909671,-9.77,243.22,1.66,1.66,27236214453,1.69,1.69,27236214453 +KODEX 미국S&P500,379800,28,20395,5,-10,-0.05,6413213,3164848,250750000,6413213,-0.05,202.64,2.56,2.56,130662343528,2.55,2.55,130662343528 +TIGER 미국S&P500,360750,29,22215,5,-10,-0.04,6385869,5130011,402650000,6385869,-0.04,124.48,1.59,1.59,141721368837,1.58,1.58,141721368837 +모나미,005360,30,2290,2,308,15.54,6155332,19664,18897307,6155332,15.54,9999.99,32.57,32.57,14063819763,32.50,32.50,14063819763 diff --git a/top30/20250826/top30-av-20250826-124000.csv b/top30/20250826/top30-av-20250826-124000.csv new file mode 100644 index 000000000000..63c3b650f365 --- /dev/null +++ b/top30/20250826/top30-av-20250826-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,2,22,1.71,235532503,322274816,1175800000,235532503,1.71,73.08,20.03,20.03,307943057276,19.96,19.96,307943057276 +아이비젼웍스,469750,2,1509,2,71,4.94,29590956,41346864,33936481,29590956,4.94,71.57,87.20,87.20,46399745590,90.61,90.61,46399745590 +이스트아시아홀딩스,900110,3,92,2,3,3.37,27411590,30773512,642650588,27411590,3.37,89.08,4.27,4.27,2494587209,4.22,4.22,2494587209 +코닉오토메이션,391710,4,2300,2,367,18.99,26977748,16432895,42065086,26977748,18.99,164.17,64.13,64.13,60774259816,62.82,62.82,60774259816 +KD,044180,5,807,2,165,25.70,26692242,34732640,26717799,26692242,25.70,76.85,99.90,99.90,21047546623,97.62,97.62,21047546623 +KODEX 코스닥150선물인버스,251340,6,3420,5,-10,-0.29,23105076,22887824,76200000,23105076,-0.29,100.95,30.32,30.32,79178623614,30.38,30.38,79178623614 +비츠로시스,054220,7,446,5,-18,-3.88,20767653,45038380,59953081,20767653,-3.88,46.11,34.64,34.64,9826652080,36.75,36.75,9826652080 +삼화네트웍스,046390,8,1629,2,18,1.12,20368750,11610322,43172933,20368750,1.12,175.44,47.18,47.18,35530481478,50.52,50.52,35530481478 +KODEX 2차전지산업레버리지,462330,9,1196,3,0,0.00,20087428,24413868,292600000,20087428,0.00,82.28,6.87,6.87,24198364231,6.91,6.91,24198364231 +원익홀딩스,030530,10,7500,2,1030,15.92,19733186,9444031,77237981,19733186,15.92,208.95,25.55,25.55,143921963970,24.84,24.84,143921963970 +대한광통신,010170,11,1219,2,42,3.57,15554111,8006004,122605139,15554111,3.57,194.28,12.69,12.69,19936284378,13.34,13.34,19936284378 +현대ADM,187660,12,2150,2,235,12.27,15396470,6195881,48347668,15396470,12.27,248.50,31.85,31.85,33620997348,32.34,32.34,33620997348 +KODEX 레버리지,122630,13,24695,5,-420,-1.67,15306099,15750728,97050000,15306099,-1.67,97.18,15.77,15.77,378828433450,15.81,15.81,378828433450 +하이스틸,071090,14,5240,2,660,14.41,15266714,2085740,20191471,15266714,14.41,731.96,75.61,75.61,81947989715,77.45,77.45,81947989715 +KODEX 코스닥150레버리지,233740,15,8930,2,65,0.73,13455588,19152708,208200000,13455588,0.73,70.25,6.46,6.46,119878523267,6.45,6.45,119878523267 +KODEX 인버스,114800,16,3497,2,32,0.92,13447975,22588540,216400000,13447975,0.92,59.53,6.21,6.21,46944238567,6.20,6.20,46944238567 +삼성중공업,010140,17,20800,2,800,4.00,13029810,5634806,880000000,13029810,4.00,231.24,1.48,1.48,266922701320,1.46,1.46,266922701320 +휴림로봇,090710,18,2675,2,85,3.28,11591233,10412151,119457197,11591233,3.28,111.32,9.70,9.70,30851884669,9.65,9.65,30851884669 +좋은사람들,033340,19,2415,5,-105,-4.17,9795169,8083516,96950558,9795169,-4.17,121.17,10.10,10.10,24838199983,10.61,10.61,24838199983 +아센디오,012170,20,2550,2,220,9.44,9023080,10603381,10873743,9023080,9.44,85.10,82.98,82.98,23262665666,83.90,83.90,23262665666 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,78,3,0,0.00,8831983,7021941,1497000000,8831983,0.00,125.78,0.59,0.59,680330254,0.58,0.58,680330254 +에스엠코어,007820,22,4625,1,1065,29.92,8337111,57507,20033946,8337111,29.92,9999.99,41.61,41.61,35912139590,38.76,38.76,35912139590 +우리기술,032820,23,3862,5,-53,-1.35,8219309,23079164,165530656,8219309,-1.35,35.61,4.97,4.97,31597866470,4.94,4.94,31597866470 +이렘,009730,24,1040,2,36,3.59,7793471,1095525,61877172,7793471,3.59,711.39,12.60,12.60,8385384749,13.03,13.03,8385384749 +삼성전자,005930,25,70600,5,-900,-1.26,7279175,10345178,5919637922,7279175,-1.26,70.36,0.12,0.12,513704149800,0.12,0.12,513704149800 +대우건설,047040,26,3890,5,-410,-9.53,7042620,2840971,415622638,7042620,-9.53,247.89,1.69,1.69,27752347667,1.72,1.72,27752347667 +신화콘텍,187270,27,3850,2,525,15.79,7024565,37564,10143845,7024565,15.79,9999.99,69.25,69.25,27774306982,71.12,71.12,27774306982 +KODEX 미국S&P500,379800,28,20395,5,-10,-0.05,6490799,3164848,250750000,6490799,-0.05,205.09,2.59,2.59,132244647986,2.59,2.59,132244647986 +TIGER 미국S&P500,360750,29,22215,5,-10,-0.04,6462046,5130011,402650000,6462046,-0.04,125.97,1.60,1.60,143413317777,1.60,1.60,143413317777 +모나미,005360,30,2250,2,268,13.52,6198238,19664,18897307,6198238,13.52,9999.99,32.80,32.80,14161418145,33.31,33.31,14161418145 diff --git a/top30/20250826/top30-av-20250826-125000.csv b/top30/20250826/top30-av-20250826-125000.csv new file mode 100644 index 000000000000..d7d413a0c73e --- /dev/null +++ b/top30/20250826/top30-av-20250826-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,20,1.55,240765280,322274816,1175800000,240765280,1.55,74.71,20.48,20.48,314807025887,20.44,20.44,314807025887 +아이비젼웍스,469750,2,1512,2,74,5.15,29769377,41346864,33936481,29769377,5.15,72.00,87.72,87.72,46668881734,90.95,90.95,46668881734 +이스트아시아홀딩스,900110,3,92,2,3,3.37,28336465,30773512,642650588,28336465,3.37,92.08,4.41,4.41,2579443269,4.36,4.36,2579443269 +코닉오토메이션,391710,4,2290,2,357,18.47,27191783,16432895,42065086,27191783,18.47,165.47,64.64,64.64,61263414925,63.60,63.60,61263414925 +KD,044180,5,799,2,157,24.45,26905345,34732640,26717799,26905345,24.45,77.46,100.70,100.70,21218473616,99.40,99.40,21218473616 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,23393673,22887824,76200000,23393673,-0.44,102.21,30.70,30.70,80165588694,30.81,30.81,80165588694 +비츠로시스,054220,7,447,5,-17,-3.66,20829306,45038380,59953081,20829306,-3.66,46.25,34.74,34.74,9854089492,36.77,36.77,9854089492 +삼화네트웍스,046390,8,1640,2,29,1.80,20445956,11610322,43172933,20445956,1.80,176.10,47.36,47.36,35656508260,50.36,50.36,35656508260 +KODEX 2차전지산업레버리지,462330,9,1197,2,1,0.08,20193049,24413868,292600000,20193049,0.08,82.71,6.90,6.90,24324709168,6.95,6.95,24324709168 +원익홀딩스,030530,10,7460,2,990,15.30,19889209,9444031,77237981,19889209,15.30,210.60,25.75,25.75,145090127285,25.18,25.18,145090127285 +대한광통신,010170,11,1209,2,32,2.72,15689030,8006004,122605139,15689030,2.72,195.97,12.80,12.80,20099905831,13.56,13.56,20099905831 +KODEX 레버리지,122630,12,24725,5,-390,-1.55,15613889,15750728,97050000,15613889,-1.55,99.13,16.09,16.09,386432189076,16.10,16.10,386432189076 +현대ADM,187660,13,2165,2,250,13.05,15581202,6195881,48347668,15581202,13.05,251.48,32.23,32.23,34021825896,32.50,32.50,34021825896 +하이스틸,071090,14,5180,2,600,13.10,15385428,2085740,20191471,15385428,13.10,737.65,76.20,76.20,82561849795,78.94,78.94,82561849795 +KODEX 인버스,114800,15,3500,2,35,1.01,13882442,22588540,216400000,13882442,1.01,61.46,6.42,6.42,48462758647,6.40,6.40,48462758647 +KODEX 코스닥150레버리지,233740,16,8940,2,75,0.85,13678533,19152708,208200000,13678533,0.85,71.42,6.57,6.57,121871316287,6.55,6.55,121871316287 +삼성중공업,010140,17,20700,2,700,3.50,13173313,5634806,880000000,13173313,3.50,233.78,1.50,1.50,269895954020,1.48,1.48,269895954020 +휴림로봇,090710,18,2685,2,95,3.67,11790318,10412151,119457197,11790318,3.67,113.24,9.87,9.87,31386291101,9.79,9.79,31386291101 +좋은사람들,033340,19,2420,5,-100,-3.97,9858164,8083516,96950558,9858164,-3.97,121.95,10.17,10.17,24990374553,10.65,10.65,24990374553 +아센디오,012170,20,2560,2,230,9.87,9089848,10603381,10873743,9089848,9.87,85.73,83.59,83.59,23433409716,84.18,84.18,23433409716 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,78,3,0,0.00,8989004,7021941,1497000000,8989004,0.00,128.01,0.60,0.60,692420891,0.59,0.59,692420891 +에스엠코어,007820,22,4625,1,1065,29.92,8376149,57507,20033946,8376149,29.92,9999.99,41.81,41.81,36092690340,38.95,38.95,36092690340 +우리기술,032820,23,3870,5,-45,-1.15,8274289,23079164,165530656,8274289,-1.15,35.85,5.00,5.00,31810413887,4.97,4.97,31810413887 +이렘,009730,24,1040,2,36,3.59,7809711,1095525,61877172,7809711,3.59,712.87,12.62,12.62,8402265622,13.06,13.06,8402265622 +삼성전자,005930,25,70700,5,-800,-1.12,7454705,10345178,5919637922,7454705,-1.12,72.06,0.13,0.13,526111236300,0.13,0.13,526111236300 +신화콘텍,187270,26,3840,2,515,15.49,7153935,37564,10143845,7153935,15.49,9999.99,70.52,70.52,28268474209,72.57,72.57,28268474209 +대우건설,047040,27,3885,5,-415,-9.65,7140262,2840971,415622638,7140262,-9.65,251.33,1.72,1.72,28131587444,1.74,1.74,28131587444 +KODEX 미국S&P500,379800,28,20395,5,-10,-0.05,6523085,3164848,250750000,6523085,-0.05,206.11,2.60,2.60,132903142824,2.60,2.60,132903142824 +TIGER 미국S&P500,360750,29,22215,5,-10,-0.04,6509311,5130011,402650000,6509311,-0.04,126.89,1.62,1.62,144463246261,1.62,1.62,144463246261 +모나미,005360,30,2250,2,268,13.52,6291936,19664,18897307,6291936,13.52,9999.99,33.30,33.30,14372300875,33.80,33.80,14372300875 diff --git a/top30/20250826/top30-av-20250826-130000.csv b/top30/20250826/top30-av-20250826-130000.csv new file mode 100644 index 000000000000..ff62a2a1deeb --- /dev/null +++ b/top30/20250826/top30-av-20250826-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,2,22,1.71,244568636,322274816,1175800000,244568636,1.71,75.89,20.80,20.80,319795648440,20.73,20.73,319795648440 +이스트아시아홀딩스,900110,2,91,2,2,2.25,30363950,30773512,642650588,30363950,2.25,98.67,4.72,4.72,2765544043,4.73,4.73,2765544043 +아이비젼웍스,469750,3,1493,2,55,3.82,29924381,41346864,33936481,29924381,3.82,72.37,88.18,88.18,46902019663,92.57,92.57,46902019663 +코닉오토메이션,391710,4,2240,2,307,15.88,27680467,16432895,42065086,27680467,15.88,168.45,65.80,65.80,62364705440,66.19,66.19,62364705440 +KD,044180,5,795,2,153,23.83,27426581,34732640,26717799,27426581,23.83,78.96,102.65,102.65,21632534810,101.84,101.84,21632534810 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,23483188,22887824,76200000,23483188,-0.44,102.60,30.82,30.82,80471717898,30.92,30.92,80471717898 +비츠로시스,054220,7,444,5,-20,-4.31,20946710,45038380,59953081,20946710,-4.31,46.51,34.94,34.94,9906215100,37.21,37.21,9906215100 +KODEX 2차전지산업레버리지,462330,8,1192,5,-4,-0.33,20693508,24413868,292600000,20693508,-0.33,84.76,7.07,7.07,24922713506,7.15,7.15,24922713506 +원익홀딩스,030530,9,7650,2,1180,18.24,20535147,9444031,77237981,20535147,18.24,217.44,26.59,26.59,149987782655,25.38,25.38,149987782655 +삼화네트웍스,046390,10,1636,2,25,1.55,20479619,11610322,43172933,20479619,1.55,176.39,47.44,47.44,35711651831,50.56,50.56,35711651831 +대한광통신,010170,11,1193,2,16,1.36,16081139,8006004,122605139,16081139,1.36,200.86,13.12,13.12,20567935065,14.06,14.06,20567935065 +KODEX 레버리지,122630,12,24695,5,-420,-1.67,15870425,15750728,97050000,15870425,-1.67,100.76,16.35,16.35,392769080103,16.39,16.39,392769080103 +하이스틸,071090,13,5030,2,450,9.83,15734760,2085740,20191471,15734760,9.83,754.40,77.93,77.93,84334847555,83.04,83.04,84334847555 +현대ADM,187660,14,2170,2,255,13.32,15693546,6195881,48347668,15693546,13.32,253.29,32.46,32.46,34265657869,32.66,32.66,34265657869 +KODEX 인버스,114800,15,3500,2,35,1.01,13992916,22588540,216400000,13992916,1.01,61.95,6.47,6.47,48849093995,6.45,6.45,48849093995 +KODEX 코스닥150레버리지,233740,16,8935,2,70,0.79,13870860,19152708,208200000,13870860,0.79,72.42,6.66,6.66,123589810554,6.64,6.64,123589810554 +삼성중공업,010140,17,20550,2,550,2.75,13419326,5634806,880000000,13419326,2.75,238.15,1.52,1.52,274948143820,1.52,1.52,274948143820 +휴림로봇,090710,18,2695,2,105,4.05,12064987,10412151,119457197,12064987,4.05,115.87,10.10,10.10,32126835572,9.98,9.98,32126835572 +좋은사람들,033340,19,2425,5,-95,-3.77,9908105,8083516,96950558,9908105,-3.77,122.57,10.22,10.22,25111114425,10.68,10.68,25111114425 +아센디오,012170,20,2565,2,235,10.09,9152359,10603381,10873743,9152359,10.09,86.32,84.17,84.17,23592082766,84.59,84.59,23592082766 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,77,5,-1,-1.28,9078158,7021941,1497000000,9078158,-1.28,129.28,0.61,0.61,699290749,0.61,0.61,699290749 +에스엠코어,007820,22,4625,1,1065,29.92,8423824,57507,20033946,8423824,29.92,9999.99,42.05,42.05,36313187215,39.19,39.19,36313187215 +우리기술,032820,23,3860,5,-55,-1.40,8362425,23079164,165530656,8362425,-1.40,36.23,5.05,5.05,32150767300,5.03,5.03,32150767300 +이렘,009730,24,1026,2,22,2.19,7977985,1095525,61877172,7977985,2.19,728.23,12.89,12.89,8575761525,13.51,13.51,8575761525 +삼성전자,005930,25,70750,5,-750,-1.05,7843146,10345178,5919637922,7843146,-1.05,75.81,0.13,0.13,553614212750,0.13,0.13,553614212750 +대우건설,047040,26,3880,5,-420,-9.77,7368369,2840971,415622638,7368369,-9.77,259.36,1.77,1.77,29014732738,1.80,1.80,29014732738 +신화콘텍,187270,27,3875,2,550,16.54,7295600,37564,10143845,7295600,16.54,9999.99,71.92,71.92,28811246926,73.30,73.30,28811246926 +TIGER 미국S&P500,360750,28,22235,2,10,0.04,6668558,5130011,402650000,6668558,0.04,129.99,1.66,1.66,148002256900,1.65,1.65,148002256900 +KODEX 미국S&P500,379800,29,20415,2,10,0.05,6592155,3164848,250750000,6592155,0.05,208.29,2.63,2.63,134312134231,2.62,2.62,134312134231 +모나미,005360,30,2240,2,258,13.02,6392354,19664,18897307,6392354,13.02,9999.99,33.83,33.83,14596840170,34.48,34.48,14596840170 diff --git a/top30/20250826/top30-av-20250826-131000.csv b/top30/20250826/top30-av-20250826-131000.csv new file mode 100644 index 000000000000..7fe14130cf93 --- /dev/null +++ b/top30/20250826/top30-av-20250826-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,2,22,1.71,246745761,322274816,1175800000,246745761,1.71,76.56,20.99,20.99,322654290244,20.92,20.92,322654290244 +이스트아시아홀딩스,900110,2,91,2,2,2.25,31057092,30773512,642650588,31057092,2.25,100.92,4.83,4.83,2829229256,4.84,4.84,2829229256 +아이비젼웍스,469750,3,1493,2,55,3.82,30036015,41346864,33936481,30036015,3.82,72.64,88.51,88.51,47069019268,92.90,92.90,47069019268 +KD,044180,4,787,2,145,22.59,27951025,34732640,26717799,27951025,22.59,80.47,104.62,104.62,22046663982,104.85,104.85,22046663982 +코닉오토메이션,391710,5,2235,2,302,15.62,27921869,16432895,42065086,27921869,15.62,169.91,66.38,66.38,62904346548,66.91,66.91,62904346548 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,23585649,22887824,76200000,23585649,-0.44,103.05,30.95,30.95,80822129328,31.06,31.06,80822129328 +원익홀딩스,030530,7,7590,2,1120,17.31,21591157,9444031,77237981,21591157,17.31,228.62,27.95,27.95,158069094800,26.96,26.96,158069094800 +비츠로시스,054220,8,445,5,-19,-4.09,21129072,45038380,59953081,21129072,-4.09,46.91,35.24,35.24,9986796512,37.43,37.43,9986796512 +KODEX 2차전지산업레버리지,462330,9,1193,5,-3,-0.25,20842910,24413868,292600000,20842910,-0.25,85.37,7.12,7.12,25100841960,7.19,7.19,25100841960 +삼화네트웍스,046390,10,1641,2,30,1.86,20522748,11610322,43172933,20522748,1.86,176.76,47.54,47.54,35782223519,50.51,50.51,35782223519 +대한광통신,010170,11,1170,5,-7,-0.59,16332068,8006004,122605139,16332068,-0.59,204.00,13.32,13.32,20862552706,14.54,14.54,20862552706 +KODEX 레버리지,122630,12,24700,5,-415,-1.65,16180405,15750728,97050000,16180405,-1.65,102.73,16.67,16.67,400418571361,16.70,16.70,400418571361 +하이스틸,071090,13,5000,2,420,9.17,16143461,2085740,20191471,16143461,9.17,773.99,79.95,79.95,86374473975,85.56,85.56,86374473975 +현대ADM,187660,14,2155,2,240,12.53,15782351,6195881,48347668,15782351,12.53,254.72,32.64,32.64,34457152384,33.07,33.07,34457152384 +KODEX 인버스,114800,15,3495,2,30,0.87,14116156,22588540,216400000,14116156,0.87,62.49,6.52,6.52,49280423744,6.52,6.52,49280423744 +KODEX 코스닥150레버리지,233740,16,8945,2,80,0.90,14061174,19152708,208200000,14061174,0.90,73.42,6.75,6.75,125291761259,6.73,6.73,125291761259 +삼성중공업,010140,17,20600,2,600,3.00,13507532,5634806,880000000,13507532,3.00,239.72,1.53,1.53,276762627870,1.53,1.53,276762627870 +휴림로봇,090710,18,2675,2,85,3.28,12421385,10412151,119457197,12421385,3.28,119.30,10.40,10.40,33090431270,10.36,10.36,33090431270 +좋은사람들,033340,19,2420,5,-100,-3.97,9970739,8083516,96950558,9970739,-3.97,123.35,10.28,10.28,25262724996,10.77,10.77,25262724996 +아센디오,012170,20,2590,2,260,11.16,9247123,10603381,10873743,9247123,11.16,87.21,85.04,85.04,23834810223,84.63,84.63,23834810223 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,78,3,0,0.00,9078185,7021941,1497000000,9078185,0.00,129.28,0.61,0.61,699292855,0.60,0.60,699292855 +우리기술,032820,22,3847,5,-68,-1.74,8492098,23079164,165530656,8492098,-1.74,36.80,5.13,5.13,32650396872,5.13,5.13,32650396872 +에스엠코어,007820,23,4625,1,1065,29.92,8442031,57507,20033946,8442031,29.92,9999.99,42.14,42.14,36397394590,39.28,39.28,36397394590 +신화콘텍,187270,24,4055,2,730,21.95,8213139,37564,10143845,8213139,21.95,9999.99,80.97,80.97,32501180100,79.01,79.01,32501180100 +삼성전자,005930,25,70900,5,-600,-0.84,8212838,10345178,5919637922,8212838,-0.84,79.39,0.14,0.14,579801079550,0.14,0.14,579801079550 +이렘,009730,26,1022,2,18,1.79,8135760,1095525,61877172,8135760,1.79,742.64,13.15,13.15,8736704317,13.82,13.82,8736704317 +대우건설,047040,27,3880,5,-420,-9.77,7443809,2840971,415622638,7443809,-9.77,262.02,1.79,1.79,29307491697,1.82,1.82,29307491697 +KODEX 미국S&P500,379800,28,20415,2,10,0.05,7414765,3164848,250750000,7414765,0.05,234.29,2.96,2.96,151098475713,2.95,2.95,151098475713 +TIGER 미국S&P500,360750,29,22235,2,10,0.04,6872603,5130011,402650000,6872603,0.04,133.97,1.71,1.71,152537546309,1.70,1.70,152537546309 +모나미,005360,30,2260,2,278,14.03,6511020,19664,18897307,6511020,14.03,9999.99,34.45,34.45,14860107570,34.79,34.79,14860107570 diff --git a/top30/20250826/top30-av-20250826-132000.csv b/top30/20250826/top30-av-20250826-132000.csv new file mode 100644 index 000000000000..e91f388423da --- /dev/null +++ b/top30/20250826/top30-av-20250826-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,24,1.86,248527549,322274816,1175800000,248527549,1.86,77.12,21.14,21.14,324991950768,21.04,21.04,324991950768 +이스트아시아홀딩스,900110,2,92,2,3,3.37,31588794,30773512,642650588,31588794,3.37,102.65,4.92,4.92,2877847329,4.87,4.87,2877847329 +아이비젼웍스,469750,3,1502,2,64,4.45,30120070,41346864,33936481,30120070,4.45,72.85,88.75,88.75,47194997255,92.59,92.59,47194997255 +KD,044180,4,805,2,163,25.39,28534518,34732640,26717799,28534518,25.39,82.15,106.80,106.80,22513435506,104.68,104.68,22513435506 +코닉오토메이션,391710,5,2270,2,337,17.43,28190239,16432895,42065086,28190239,17.43,171.55,67.02,67.02,63504348439,66.51,66.51,63504348439 +KODEX 코스닥150선물인버스,251340,6,3420,5,-10,-0.29,23682321,22887824,76200000,23682321,-0.29,103.47,31.08,31.08,81152745641,31.14,31.14,81152745641 +원익홀딩스,030530,7,7480,2,1010,15.61,22180034,9444031,77237981,22180034,15.61,234.86,28.72,28.72,162486748605,28.12,28.12,162486748605 +KODEX 2차전지산업레버리지,462330,8,1189,5,-7,-0.59,21343170,24413868,292600000,21343170,-0.59,87.42,7.29,7.29,25696029264,7.39,7.39,25696029264 +비츠로시스,054220,9,443,5,-21,-4.53,21190851,45038380,59953081,21190851,-4.53,47.05,35.35,35.35,10014158734,37.71,37.71,10014158734 +삼화네트웍스,046390,10,1638,2,27,1.68,20559286,11610322,43172933,20559286,1.68,177.08,47.62,47.62,35842044629,50.68,50.68,35842044629 +대한광통신,010170,11,1160,5,-17,-1.44,16534104,8006004,122605139,16534104,-1.44,206.52,13.49,13.49,21098404095,14.83,14.83,21098404095 +KODEX 레버리지,122630,12,24660,5,-455,-1.81,16410795,15750728,97050000,16410795,-1.81,104.19,16.91,16.91,406106676592,16.97,16.97,406106676592 +하이스틸,071090,13,5010,2,430,9.39,16287620,2085740,20191471,16287620,9.39,780.90,80.67,80.67,87094038624,86.10,86.10,87094038624 +현대ADM,187660,14,2150,2,235,12.27,15860133,6195881,48347668,15860133,12.27,255.98,32.80,32.80,34624796779,33.31,33.31,34624796779 +KODEX 코스닥150레버리지,233740,15,8935,2,70,0.79,14174387,19152708,208200000,14174387,0.79,74.01,6.81,6.81,126303119894,6.79,6.79,126303119894 +KODEX 인버스,114800,16,3500,2,35,1.01,14125825,22588540,216400000,14125825,1.01,62.54,6.53,6.53,49314240137,6.51,6.51,49314240137 +삼성중공업,010140,17,20550,2,550,2.75,13602973,5634806,880000000,13602973,2.75,241.41,1.55,1.55,278725215620,1.54,1.54,278725215620 +휴림로봇,090710,18,2675,2,85,3.28,12522955,10412151,119457197,12522955,3.28,120.27,10.48,10.48,33362496886,10.44,10.44,33362496886 +좋은사람들,033340,19,2425,5,-95,-3.77,10045385,8083516,96950558,10045385,-3.77,124.27,10.36,10.36,25443624546,10.82,10.82,25443624546 +아센디오,012170,20,2570,2,240,10.30,9292634,10603381,10873743,9292634,10.30,87.64,85.46,85.46,23952407876,85.71,85.71,23952407876 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,78,3,0,0.00,9085392,7021941,1497000000,9085392,0.00,129.39,0.61,0.61,699855001,0.60,0.60,699855001 +신화콘텍,187270,22,4010,2,685,20.60,8884961,37564,10143845,8884961,20.60,9999.99,87.59,87.59,35217558447,86.58,86.58,35217558447 +우리기술,032820,23,3845,5,-70,-1.79,8561974,23079164,165530656,8561974,-1.79,37.10,5.17,5.17,32919307549,5.17,5.17,32919307549 +에스엠코어,007820,24,4625,1,1065,29.92,8463285,57507,20033946,8463285,29.92,9999.99,42.24,42.24,36495694340,39.39,39.39,36495694340 +삼성전자,005930,25,70800,5,-700,-0.98,8272889,10345178,5919637922,8272889,-0.98,79.97,0.14,0.14,584055669300,0.14,0.14,584055669300 +이렘,009730,26,1030,2,26,2.59,8174509,1095525,61877172,8174509,2.59,746.17,13.21,13.21,8776399146,13.77,13.77,8776399146 +KODEX 미국S&P500,379800,27,20415,2,10,0.05,7512359,3164848,250750000,7512359,0.05,237.37,3.00,3.00,153090869040,2.99,2.99,153090869040 +대우건설,047040,28,3875,5,-425,-9.88,7511571,2840971,415622638,7511571,-9.88,264.40,1.81,1.81,29570623096,1.84,1.84,29570623096 +TIGER 미국S&P500,360750,29,22235,2,10,0.04,6937564,5130011,402650000,6937564,0.04,135.23,1.72,1.72,153981978513,1.72,1.72,153981978513 +모나미,005360,30,2270,2,288,14.53,6664557,19664,18897307,6664557,14.53,9999.99,35.27,35.27,15208419156,35.45,35.45,15208419156 diff --git a/top30/20250826/top30-av-20250826-133001.csv b/top30/20250826/top30-av-20250826-133001.csv new file mode 100644 index 000000000000..af8e446acba8 --- /dev/null +++ b/top30/20250826/top30-av-20250826-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,2,25,1.94,251663229,322274816,1175800000,251663229,1.94,78.09,21.40,21.40,329116093645,21.29,21.29,329116093645 +이스트아시아홀딩스,900110,2,92,2,3,3.37,32174986,30773512,642650588,32174986,3.37,104.55,5.01,5.01,2931721442,4.96,4.96,2931721442 +아이비젼웍스,469750,3,1505,2,67,4.66,30206398,41346864,33936481,30206398,4.66,73.06,89.01,89.01,47325301077,92.66,92.66,47325301077 +KD,044180,4,799,2,157,24.45,28916100,34732640,26717799,28916100,24.45,83.25,108.23,108.23,22818069284,106.89,106.89,22818069284 +코닉오토메이션,391710,5,2250,2,317,16.40,28443663,16432895,42065086,28443663,16.40,173.09,67.62,67.62,64077713983,67.70,67.70,64077713983 +KODEX 코스닥150선물인버스,251340,6,3425,5,-5,-0.15,23685968,22887824,76200000,23685968,-0.15,103.49,31.08,31.08,81165233396,31.10,31.10,81165233396 +원익홀딩스,030530,7,7450,2,980,15.15,22430400,9444031,77237981,22430400,15.15,237.51,29.04,29.04,164353924285,28.56,28.56,164353924285 +KODEX 2차전지산업레버리지,462330,8,1189,5,-7,-0.59,21471477,24413868,292600000,21471477,-0.59,87.95,7.34,7.34,25848421199,7.43,7.43,25848421199 +비츠로시스,054220,9,443,5,-21,-4.53,21245641,45038380,59953081,21245641,-4.53,47.17,35.44,35.44,10038426055,37.80,37.80,10038426055 +삼화네트웍스,046390,10,1631,2,20,1.24,20602934,11610322,43172933,20602934,1.24,177.45,47.72,47.72,35913249618,51.00,51.00,35913249618 +KODEX 레버리지,122630,11,24645,5,-470,-1.87,16813140,15750728,97050000,16813140,-1.87,106.75,17.32,17.32,416016852398,17.39,17.39,416016852398 +대한광통신,010170,12,1188,2,11,0.93,16672659,8006004,122605139,16672659,0.93,208.25,13.60,13.60,21260655070,14.60,14.60,21260655070 +하이스틸,071090,13,4995,2,415,9.06,16358162,2085740,20191471,16358162,9.06,784.29,81.02,81.02,87446801959,86.70,86.70,87446801959 +현대ADM,187660,14,2125,2,210,10.97,16065256,6195881,48347668,16065256,10.97,259.29,33.23,33.23,35063572091,34.13,34.13,35063572091 +KODEX 인버스,114800,15,3502,2,37,1.07,14310573,22588540,216400000,14310573,1.07,63.35,6.61,6.61,49960953554,6.59,6.59,49960953554 +KODEX 코스닥150레버리지,233740,16,8920,2,55,0.62,14235299,19152708,208200000,14235299,0.62,74.33,6.84,6.84,126846691289,6.83,6.83,126846691289 +삼성중공업,010140,17,20500,2,500,2.50,13952074,5634806,880000000,13952074,2.50,247.61,1.59,1.59,285852881095,1.58,1.58,285852881095 +휴림로봇,090710,18,2695,2,105,4.05,12687495,10412151,119457197,12687495,4.05,121.85,10.62,10.62,33803596943,10.50,10.50,33803596943 +좋은사람들,033340,19,2420,5,-100,-3.97,10146418,8083516,96950558,10146418,-3.97,125.52,10.47,10.47,25689317766,10.95,10.95,25689317766 +아센디오,012170,20,2560,2,230,9.87,9356770,10603381,10873743,9356770,9.87,88.24,86.05,86.05,24116295776,86.63,86.63,24116295776 +신화콘텍,187270,21,3970,2,645,19.40,9139177,37564,10143845,9139177,19.40,9999.99,90.10,90.10,36235042664,89.98,89.98,36235042664 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,78,3,0,0.00,9085452,7021941,1497000000,9085452,0.00,129.39,0.61,0.61,699859681,0.60,0.60,699859681 +우리기술,032820,23,3850,5,-65,-1.66,8626737,23079164,165530656,8626737,-1.66,37.38,5.21,5.21,33168736151,5.20,5.20,33168736151 +삼성전자,005930,24,70600,5,-900,-1.26,8562972,10345178,5919637922,8562972,-1.26,82.77,0.14,0.14,604573445350,0.14,0.14,604573445350 +에스엠코어,007820,25,4625,1,1065,29.92,8489644,57507,20033946,8489644,29.92,9999.99,42.38,42.38,36617604715,39.52,39.52,36617604715 +이렘,009730,26,1025,2,21,2.09,8186752,1095525,61877172,8186752,2.09,747.29,13.23,13.23,8788966530,13.86,13.86,8788966530 +대우건설,047040,27,3865,5,-435,-10.12,7725573,2840971,415622638,7725573,-10.12,271.93,1.86,1.86,30397589833,1.89,1.89,30397589833 +KODEX 미국S&P500,379800,28,20420,2,15,0.07,7587870,3164848,250750000,7587870,0.07,239.75,3.03,3.03,154632203320,3.02,3.02,154632203320 +푸른기술,094940,29,9620,2,1730,21.93,7338908,50878,8361386,7338908,21.93,9999.99,87.77,87.77,66458083805,82.62,82.62,66458083805 +TIGER 미국S&P500,360750,30,22240,2,15,0.07,7035683,5130011,402650000,7035683,0.07,137.15,1.75,1.75,156163398675,1.74,1.74,156163398675 diff --git a/top30/20250826/top30-av-20250826-134001.csv b/top30/20250826/top30-av-20250826-134001.csv new file mode 100644 index 000000000000..368e7dddb56f --- /dev/null +++ b/top30/20250826/top30-av-20250826-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,2,26,2.02,252803467,322274816,1175800000,252803467,2.02,78.44,21.50,21.50,330615435549,21.37,21.37,330615435549 +이스트아시아홀딩스,900110,2,92,2,3,3.37,32447841,30773512,642650588,32447841,3.37,105.44,5.05,5.05,2957011321,5.00,5.00,2957011321 +아이비젼웍스,469750,3,1494,2,56,3.89,30293734,41346864,33936481,30293734,3.89,73.27,89.27,89.27,47456201155,93.60,93.60,47456201155 +KD,044180,4,802,2,160,24.92,29184319,34732640,26717799,29184319,24.92,84.03,109.23,109.23,23032639842,107.49,107.49,23032639842 +코닉오토메이션,391710,5,2220,2,287,14.85,28807911,16432895,42065086,28807911,14.85,175.31,68.48,68.48,64883031917,69.48,69.48,64883031917 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,25407551,22887824,76200000,25407551,-0.44,111.01,33.34,33.34,87046207469,33.45,33.45,87046207469 +원익홀딩스,030530,7,7390,2,920,14.22,22833384,9444031,77237981,22833384,14.22,241.78,29.56,29.56,167340718055,29.32,29.32,167340718055 +KODEX 2차전지산업레버리지,462330,8,1186,5,-10,-0.84,21652934,24413868,292600000,21652934,-0.84,88.69,7.40,7.40,26063873090,7.51,7.51,26063873090 +비츠로시스,054220,9,440,5,-24,-5.17,21393691,45038380,59953081,21393691,-5.17,47.50,35.68,35.68,10103735070,38.30,38.30,10103735070 +삼화네트웍스,046390,10,1622,2,11,0.68,20648947,11610322,43172933,20648947,0.68,177.85,47.83,47.83,35988039343,51.39,51.39,35988039343 +KODEX 레버리지,122630,11,24635,5,-480,-1.91,16939534,15750728,97050000,16939534,-1.91,107.55,17.45,17.45,419131263603,17.53,17.53,419131263603 +대한광통신,010170,12,1171,5,-6,-0.51,16835988,8006004,122605139,16835988,-0.51,210.29,13.73,13.73,21452800111,14.94,14.94,21452800111 +하이스틸,071090,13,4990,2,410,8.95,16442506,2085740,20191471,16442506,8.95,788.33,81.43,81.43,87867703047,87.21,87.21,87867703047 +현대ADM,187660,14,2140,2,225,11.75,16159347,6195881,48347668,16159347,11.75,260.81,33.42,33.42,35264249011,34.08,34.08,35264249011 +KODEX 코스닥150레버리지,233740,15,8955,2,90,1.02,14677875,19152708,208200000,14677875,1.02,76.64,7.05,7.05,130808601537,7.02,7.02,130808601537 +KODEX 인버스,114800,16,3502,2,37,1.07,14325552,22588540,216400000,14325552,1.07,63.42,6.62,6.62,50013401796,6.60,6.60,50013401796 +삼성중공업,010140,17,20500,2,500,2.50,14105171,5634806,880000000,14105171,2.50,250.32,1.60,1.60,288983044220,1.60,1.60,288983044220 +휴림로봇,090710,18,2680,2,90,3.47,12804771,10412151,119457197,12804771,3.47,122.98,10.72,10.72,34118387648,10.66,10.66,34118387648 +좋은사람들,033340,19,2415,5,-105,-4.17,10218893,8083516,96950558,10218893,-4.17,126.42,10.54,10.54,25864653048,11.05,11.05,25864653048 +아센디오,012170,20,2530,2,200,8.58,9431550,10603381,10873743,9431550,8.58,88.95,86.74,86.74,24306337806,88.35,88.35,24306337806 +신화콘텍,187270,21,4010,2,685,20.60,9351807,37564,10143845,9351807,20.60,9999.99,92.19,92.19,37083358547,91.17,91.17,37083358547 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,78,3,0,0.00,9085552,7021941,1497000000,9085552,0.00,129.39,0.61,0.61,699867481,0.60,0.60,699867481 +삼성전자,005930,23,70650,5,-850,-1.19,8793346,10345178,5919637922,8793346,-1.19,85.00,0.15,0.15,620839345100,0.15,0.15,620839345100 +우리기술,032820,24,3845,5,-70,-1.79,8695868,23079164,165530656,8695868,-1.79,37.68,5.25,5.25,33434719439,5.25,5.25,33434719439 +푸른기술,094940,25,9870,2,1980,25.10,8518980,50878,8361386,8518980,25.10,9999.99,101.88,101.88,78003931770,94.52,94.52,78003931770 +에스엠코어,007820,26,4625,1,1065,29.92,8494497,57507,20033946,8494497,29.92,9999.99,42.40,42.40,36640049840,39.54,39.54,36640049840 +이렘,009730,27,1028,2,24,2.39,8205409,1095525,61877172,8205409,2.39,748.99,13.26,13.26,8808125432,13.85,13.85,8808125432 +대우건설,047040,28,3860,5,-440,-10.23,7818081,2840971,415622638,7818081,-10.23,275.19,1.88,1.88,30754868137,1.92,1.92,30754868137 +KODEX 미국S&P500,379800,29,20415,2,10,0.05,7662012,3164848,250750000,7662012,0.05,242.10,3.06,3.06,156145970936,3.05,3.05,156145970936 +TIGER 미국S&P500,360750,30,22235,2,10,0.04,7245210,5130011,402650000,7245210,0.04,141.23,1.80,1.80,160822325376,1.80,1.80,160822325376 diff --git a/top30/20250826/top30-av-20250826-135000.csv b/top30/20250826/top30-av-20250826-135000.csv new file mode 100644 index 000000000000..3da1c0d71e82 --- /dev/null +++ b/top30/20250826/top30-av-20250826-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,24,1.86,254780808,322274816,1175800000,254780808,1.86,79.06,21.67,21.67,333215286273,21.57,21.57,333215286273 +이스트아시아홀딩스,900110,2,94,2,5,5.62,33412072,30773512,642650588,33412072,5.62,108.57,5.20,5.20,3046679154,5.04,5.04,3046679154 +아이비젼웍스,469750,3,1478,2,40,2.78,30574325,41346864,33936481,30574325,2.78,73.95,90.09,90.09,47873001210,95.44,95.44,47873001210 +KD,044180,4,763,2,121,18.85,29996992,34732640,26717799,29996992,18.85,86.37,112.27,112.27,23669751389,116.11,116.11,23669751389 +코닉오토메이션,391710,5,2200,2,267,13.81,28945643,16432895,42065086,28945643,13.81,176.14,68.81,68.81,65186479182,70.44,70.44,65186479182 +KODEX 코스닥150선물인버스,251340,6,3412,5,-18,-0.52,25790004,22887824,76200000,25790004,-0.52,112.68,33.85,33.85,88352269967,33.98,33.98,88352269967 +원익홀딩스,030530,7,7450,2,980,15.15,23076469,9444031,77237981,23076469,15.15,244.35,29.88,29.88,169150795090,29.40,29.40,169150795090 +KODEX 2차전지산업레버리지,462330,8,1189,5,-7,-0.59,21772106,24413868,292600000,21772106,-0.59,89.18,7.44,7.44,26205462378,7.53,7.53,26205462378 +비츠로시스,054220,9,435,5,-29,-6.25,21724177,45038380,59953081,21724177,-6.25,48.23,36.24,36.24,10248034745,39.30,39.30,10248034745 +삼화네트웍스,046390,10,1625,2,14,0.87,20721618,11610322,43172933,20721618,0.87,178.48,48.00,48.00,36105843733,51.47,51.47,36105843733 +KODEX 레버리지,122630,11,24655,5,-460,-1.83,17094153,15750728,97050000,17094153,-1.83,108.53,17.61,17.61,422940916333,17.68,17.68,422940916333 +대한광통신,010170,12,1153,5,-24,-2.04,17086260,8006004,122605139,17086260,-2.04,213.42,13.94,13.94,21743830878,15.38,15.38,21743830878 +하이스틸,071090,13,4935,2,355,7.75,16601531,2085740,20191471,16601531,7.75,795.95,82.22,82.22,88655660409,88.97,88.97,88655660409 +현대ADM,187660,14,2125,2,210,10.97,16216326,6195881,48347668,16216326,10.97,261.73,33.54,33.54,35385483376,34.44,34.44,35385483376 +KODEX 코스닥150레버리지,233740,15,8965,2,100,1.13,14888605,19152708,208200000,14888605,1.13,77.74,7.15,7.15,132697517228,7.11,7.11,132697517228 +KODEX 인버스,114800,16,3500,2,35,1.01,14396964,22588540,216400000,14396964,1.01,63.74,6.65,6.65,50263337047,6.64,6.64,50263337047 +삼성중공업,010140,17,20450,2,450,2.25,14172992,5634806,880000000,14172992,2.25,251.53,1.61,1.61,290371998870,1.61,1.61,290371998870 +휴림로봇,090710,18,2675,2,85,3.28,12918016,10412151,119457197,12918016,3.28,124.07,10.81,10.81,34421561507,10.77,10.77,34421561507 +좋은사람들,033340,19,2420,5,-100,-3.97,10267168,8083516,96950558,10267168,-3.97,127.01,10.59,10.59,25981363203,11.07,11.07,25981363203 +신화콘텍,187270,20,3915,2,590,17.74,9611132,37564,10143845,9611132,17.74,9999.99,94.75,94.75,38104324431,95.95,95.95,38104324431 +푸른기술,094940,21,9970,2,2080,26.36,9486427,50878,8361386,9486427,26.36,9999.99,113.46,113.46,87667096445,105.16,105.16,87667096445 +아센디오,012170,22,2540,2,210,9.01,9481521,10603381,10873743,9481521,9.01,89.42,87.20,87.20,24432598351,88.46,88.46,24432598351 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,3,0,0.00,9185552,7021941,1497000000,9185552,0.00,130.81,0.61,0.61,707667481,0.61,0.61,707667481 +삼성전자,005930,24,70650,5,-850,-1.19,8993634,10345178,5919637922,8993634,-1.19,86.94,0.15,0.15,634980284950,0.15,0.15,634980284950 +우리기술,032820,25,3835,5,-80,-2.04,8850974,23079164,165530656,8850974,-2.04,38.35,5.35,5.35,34030808543,5.36,5.36,34030808543 +에스엠코어,007820,26,4625,1,1065,29.92,8500055,57507,20033946,8500055,29.92,9999.99,42.43,42.43,36665755590,39.57,39.57,36665755590 +이렘,009730,27,1025,2,21,2.09,8270144,1095525,61877172,8270144,2.09,754.90,13.37,13.37,8874373460,13.99,13.99,8874373460 +대우건설,047040,28,3865,5,-435,-10.12,7908243,2840971,415622638,7908243,-10.12,278.36,1.90,1.90,31103099015,1.94,1.94,31103099015 +KODEX 미국S&P500,379800,29,20425,2,20,0.10,7701962,3164848,250750000,7701962,0.10,243.36,3.07,3.07,156961586217,3.06,3.06,156961586217 +스맥,099440,30,3760,2,280,8.05,7622997,1745307,68243394,7622997,8.05,436.77,11.17,11.17,28219025343,11.00,11.00,28219025343 diff --git a/top30/20250826/top30-av-20250826-140001.csv b/top30/20250826/top30-av-20250826-140001.csv new file mode 100644 index 000000000000..241abbe8ba1c --- /dev/null +++ b/top30/20250826/top30-av-20250826-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,2,22,1.71,256572287,322274816,1175800000,256572287,1.71,79.61,21.82,21.82,335566657767,21.75,21.75,335566657767 +이스트아시아홀딩스,900110,2,93,2,4,4.49,34316537,30773512,642650588,34316537,4.49,111.51,5.34,5.34,3130950990,5.24,5.24,3130950990 +KD,044180,3,756,2,114,17.76,31217095,34732640,26717799,31217095,17.76,89.88,116.84,116.84,24601311623,121.80,121.80,24601311623 +아이비젼웍스,469750,4,1480,2,42,2.92,30698559,41346864,33936481,30698559,2.92,74.25,90.46,90.46,48056481252,95.68,95.68,48056481252 +코닉오토메이션,391710,5,2175,2,242,12.52,29259693,16432895,42065086,29259693,12.52,178.06,69.56,69.56,65868487959,71.99,71.99,65868487959 +KODEX 코스닥150선물인버스,251340,6,3410,5,-20,-0.58,25826213,22887824,76200000,25826213,-0.58,112.84,33.89,33.89,88475899804,34.05,34.05,88475899804 +원익홀딩스,030530,7,7420,2,950,14.68,23304993,9444031,77237981,23304993,14.68,246.77,30.17,30.17,170856637695,29.81,29.81,170856637695 +비츠로시스,054220,8,426,5,-38,-8.19,22223073,45038380,59953081,22223073,-8.19,49.34,37.07,37.07,10462369463,40.96,40.96,10462369463 +KODEX 2차전지산업레버리지,462330,9,1188,5,-8,-0.67,21917466,24413868,292600000,21917466,-0.67,89.77,7.49,7.49,26378233606,7.59,7.59,26378233606 +삼화네트웍스,046390,10,1618,2,7,0.43,20764864,11610322,43172933,20764864,0.43,178.85,48.10,48.10,36175894135,51.79,51.79,36175894135 +대한광통신,010170,11,1140,5,-37,-3.14,17390100,8006004,122605139,17390100,-3.14,217.21,14.18,14.18,22092407011,15.81,15.81,22092407011 +KODEX 레버리지,122630,12,24685,5,-430,-1.71,17339711,15750728,97050000,17339711,-1.71,110.09,17.87,17.87,429002063723,17.91,17.91,429002063723 +하이스틸,071090,13,5000,2,420,9.17,16717833,2085740,20191471,16717833,9.17,801.53,82.80,82.80,89234790056,88.39,88.39,89234790056 +현대ADM,187660,14,2140,2,225,11.75,16357424,6195881,48347668,16357424,11.75,264.00,33.83,33.83,35684606726,34.49,34.49,35684606726 +KODEX 코스닥150레버리지,233740,15,8965,2,100,1.13,15258768,19152708,208200000,15258768,1.13,79.67,7.33,7.33,136018834507,7.29,7.29,136018834507 +KODEX 인버스,114800,16,3500,2,35,1.01,14411473,22588540,216400000,14411473,1.01,63.80,6.66,6.66,50314113825,6.64,6.64,50314113825 +삼성중공업,010140,17,20400,2,400,2.00,14305558,5634806,880000000,14305558,2.00,253.88,1.63,1.63,293080714770,1.63,1.63,293080714770 +휴림로봇,090710,18,2675,2,85,3.28,13030035,10412151,119457197,13030035,3.28,125.14,10.91,10.91,34720805979,10.87,10.87,34720805979 +좋은사람들,033340,19,2410,5,-110,-4.37,10355287,8083516,96950558,10355287,-4.37,128.10,10.68,10.68,26195018268,11.21,11.21,26195018268 +푸른기술,094940,20,10000,2,2110,26.74,10040908,50878,8361386,10040908,26.74,9999.99,120.09,120.09,93208708135,111.48,111.48,93208708135 +신화콘텍,187270,21,3910,2,585,17.59,9742173,37564,10143845,9742173,17.59,9999.99,96.04,96.04,38615292887,97.36,97.36,38615292887 +스맥,099440,22,3940,2,460,13.22,9678008,1745307,68243394,9678008,13.22,554.52,14.18,14.18,36165398807,13.45,13.45,36165398807 +아센디오,012170,23,2500,2,170,7.30,9549323,10603381,10873743,9549323,7.30,90.06,87.82,87.82,24604088079,90.51,90.51,24604088079 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,78,3,0,0.00,9240699,7021941,1497000000,9240699,0.00,131.60,0.62,0.62,711968946,0.61,0.61,711968946 +삼성전자,005930,25,70650,5,-850,-1.19,9175880,10345178,5919637922,9175880,-1.19,88.70,0.16,0.16,647857485450,0.15,0.15,647857485450 +우리기술,032820,26,3840,5,-75,-1.92,8895471,23079164,165530656,8895471,-1.92,38.54,5.37,5.37,34201552366,5.38,5.38,34201552366 +에스엠코어,007820,27,4625,1,1065,29.92,8796261,57507,20033946,8796261,29.92,9999.99,43.91,43.91,38035708340,41.05,41.05,38035708340 +이렘,009730,28,1023,2,19,1.89,8301274,1095525,61877172,8301274,1.89,757.74,13.42,13.42,8906213429,14.07,14.07,8906213429 +대우건설,047040,29,3860,5,-440,-10.23,7985820,2840971,415622638,7985820,-10.23,281.09,1.92,1.92,31402675902,1.96,1.96,31402675902 +TIGER 미국S&P500,360750,30,22250,2,25,0.11,7929562,5130011,402650000,7929562,0.11,154.57,1.97,1.97,176045122388,1.97,1.97,176045122388 diff --git a/top30/20250826/top30-av-20250826-141000.csv b/top30/20250826/top30-av-20250826-141000.csv new file mode 100644 index 000000000000..66861e523dd7 --- /dev/null +++ b/top30/20250826/top30-av-20250826-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,2,22,1.71,257528155,322274816,1175800000,257528155,1.71,79.91,21.90,21.90,336820155539,21.83,21.83,336820155539 +이스트아시아홀딩스,900110,2,94,2,5,5.62,35173417,30773512,642650588,35173417,5.62,114.30,5.47,5.47,3210750605,5.32,5.32,3210750605 +KD,044180,3,784,2,142,22.12,32602839,34732640,26717799,32602839,22.12,93.87,122.03,122.03,25677807783,122.59,122.59,25677807783 +아이비젼웍스,469750,4,1477,2,39,2.71,30905227,41346864,33936481,30905227,2.71,74.75,91.07,91.07,48362874017,96.49,96.49,48362874017 +코닉오토메이션,391710,5,2150,2,217,11.23,29500362,16432895,42065086,29500362,11.23,179.52,70.13,70.13,66387627831,73.41,73.41,66387627831 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,27953974,22887824,76200000,27953974,-0.44,122.13,36.69,36.69,95731658148,36.79,36.79,95731658148 +원익홀딩스,030530,7,7420,2,950,14.68,23465548,9444031,77237981,23465548,14.68,248.47,30.38,30.38,172045865605,30.02,30.02,172045865605 +비츠로시스,054220,8,428,5,-36,-7.76,22672309,45038380,59953081,22672309,-7.76,50.34,37.82,37.82,10653442523,41.52,41.52,10653442523 +KODEX 2차전지산업레버리지,462330,9,1188,5,-8,-0.67,21989875,24413868,292600000,21989875,-0.67,90.07,7.52,7.52,26464183692,7.61,7.61,26464183692 +삼화네트웍스,046390,10,1607,5,-4,-0.25,20995597,11610322,43172933,20995597,-0.25,180.84,48.63,48.63,36546890261,52.68,52.68,36546890261 +대한광통신,010170,11,1137,5,-40,-3.40,17638646,8006004,122605139,17638646,-3.40,220.32,14.39,14.39,22375639224,16.05,16.05,22375639224 +KODEX 레버리지,122630,12,24705,5,-410,-1.63,17532676,15750728,97050000,17532676,-1.63,111.31,18.07,18.07,433769078688,18.09,18.09,433769078688 +하이스틸,071090,13,5000,2,420,9.17,16765182,2085740,20191471,16765182,9.17,803.80,83.03,83.03,89471456179,88.62,88.62,89471456179 +현대ADM,187660,14,2115,2,200,10.44,16413755,6195881,48347668,16413755,10.44,264.91,33.95,33.95,35804641940,35.01,35.01,35804641940 +KODEX 코스닥150레버리지,233740,15,8970,2,105,1.18,15586007,19152708,208200000,15586007,1.18,81.38,7.49,7.49,138955609827,7.44,7.44,138955609827 +KODEX 인버스,114800,16,3497,2,32,0.92,14440238,22588540,216400000,14440238,0.92,63.93,6.67,6.67,50414677730,6.66,6.66,50414677730 +삼성중공업,010140,17,20400,2,400,2.00,14413708,5634806,880000000,14413708,2.00,255.80,1.64,1.64,295289404320,1.64,1.64,295289404320 +휴림로봇,090710,18,2665,2,75,2.90,13161017,10412151,119457197,13161017,2.90,126.40,11.02,11.02,35070464866,11.02,11.02,35070464866 +스맥,099440,19,3970,2,490,14.08,12885631,1745307,68243394,12885631,14.08,738.30,18.88,18.88,48918889630,18.06,18.06,48918889630 +푸른기술,094940,20,9945,2,2055,26.05,10748701,50878,8361386,10748701,26.05,9999.99,128.55,128.55,100310864715,120.63,120.63,100310864715 +좋은사람들,033340,21,2415,5,-105,-4.17,10406045,8083516,96950558,10406045,-4.17,128.73,10.73,10.73,26317800207,11.24,11.24,26317800207 +아센디오,012170,22,2470,2,140,6.01,10001132,10603381,10873743,10001132,6.01,94.32,91.98,91.98,25705456424,95.71,95.71,25705456424 +신화콘텍,187270,23,3850,2,525,15.79,9935058,37564,10143845,9935058,15.79,9999.99,97.94,97.94,39359227151,100.78,100.78,39359227151 +삼성전자,005930,24,70700,5,-800,-1.12,9328583,10345178,5919637922,9328583,-1.12,90.17,0.16,0.16,658649531750,0.16,0.16,658649531750 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,78,3,0,0.00,9240759,7021941,1497000000,9240759,0.00,131.60,0.62,0.62,711973626,0.61,0.61,711973626 +에스엠코어,007820,26,4625,1,1065,29.92,9174420,57507,20033946,9174420,29.92,9999.99,45.79,45.79,39777984110,42.93,42.93,39777984110 +우리기술,032820,27,3840,5,-75,-1.92,8942252,23079164,165530656,8942252,-1.92,38.75,5.40,5.40,34381475006,5.41,5.41,34381475006 +이렘,009730,28,1021,2,17,1.69,8339033,1095525,61877172,8339033,1.69,761.19,13.48,13.48,8944787216,14.16,14.16,8944787216 +대우건설,047040,29,3860,5,-440,-10.23,8142950,2840971,415622638,8142950,-10.23,286.63,1.96,1.96,32009604407,2.00,2.00,32009604407 +TIGER 미국S&P500,360750,30,22255,2,30,0.13,8066498,5130011,402650000,8066498,0.13,157.24,2.00,2.00,179091785720,2.00,2.00,179091785720 diff --git a/top30/20250826/top30-av-20250826-142000.csv b/top30/20250826/top30-av-20250826-142000.csv new file mode 100644 index 000000000000..c5287ee82b92 --- /dev/null +++ b/top30/20250826/top30-av-20250826-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,2,23,1.78,262623955,322274816,1175800000,262623955,1.78,81.49,22.34,22.34,343504764096,22.25,22.25,343504764096 +이스트아시아홀딩스,900110,2,94,2,5,5.62,35544573,30773512,642650588,35544573,5.62,115.50,5.53,5.53,3245510748,5.37,5.37,3245510748 +KD,044180,3,787,2,145,22.59,33800585,34732640,26717799,33800585,22.59,97.32,126.51,126.51,26623586566,126.62,126.62,26623586566 +아이비젼웍스,469750,4,1477,2,39,2.71,31028246,41346864,33936481,31028246,2.71,75.04,91.43,91.43,48544590742,96.85,96.85,48544590742 +코닉오토메이션,391710,5,2170,2,237,12.26,29615076,16432895,42065086,29615076,12.26,180.22,70.40,70.40,66634982201,73.00,73.00,66634982201 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,27979231,22887824,76200000,27979231,-0.44,122.25,36.72,36.72,95817848205,36.82,36.82,95817848205 +원익홀딩스,030530,7,7430,2,960,14.84,23550925,9444031,77237981,23550925,14.84,249.37,30.49,30.49,172680275700,30.09,30.09,172680275700 +비츠로시스,054220,8,432,5,-32,-6.90,22918070,45038380,59953081,22918070,-6.90,50.89,38.23,38.23,10759121727,41.54,41.54,10759121727 +KODEX 2차전지산업레버리지,462330,9,1188,5,-8,-0.67,22065192,24413868,292600000,22065192,-0.67,90.38,7.54,7.54,26553688214,7.64,7.64,26553688214 +삼화네트웍스,046390,10,1602,5,-9,-0.56,21160127,11610322,43172933,21160127,-0.56,182.25,49.01,49.01,36810747628,53.22,53.22,36810747628 +KODEX 레버리지,122630,11,24690,5,-425,-1.69,17750548,15750728,97050000,17750548,-1.69,112.70,18.29,18.29,439150787857,18.33,18.33,439150787857 +대한광통신,010170,12,1144,5,-33,-2.80,17740467,8006004,122605139,17740467,-2.80,221.59,14.47,14.47,22492174525,16.04,16.04,22492174525 +하이스틸,071090,13,4960,2,380,8.30,16867537,2085740,20191471,16867537,8.30,808.71,83.54,83.54,89982797579,89.85,89.85,89982797579 +현대ADM,187660,14,2100,2,185,9.66,16572594,6195881,48347668,16572594,9.66,267.48,34.28,34.28,36138841730,35.59,35.59,36138841730 +KODEX 코스닥150레버리지,233740,15,8965,2,100,1.13,15680707,19152708,208200000,15680707,1.13,81.87,7.53,7.53,139804740094,7.49,7.49,139804740094 +스맥,099440,16,3745,2,265,7.61,15137510,1745307,68243394,15137510,7.61,867.33,22.18,22.18,57629155169,22.55,22.55,57629155169 +삼성중공업,010140,17,20400,2,400,2.00,14541663,5634806,880000000,14541663,2.00,258.07,1.65,1.65,297894307370,1.66,1.66,297894307370 +KODEX 인버스,114800,18,3500,2,35,1.01,14468283,22588540,216400000,14468283,1.01,64.05,6.69,6.69,50512733750,6.67,6.67,50512733750 +휴림로봇,090710,19,2680,2,90,3.47,13326614,10412151,119457197,13326614,3.47,127.99,11.16,11.16,35512720041,11.09,11.09,35512720041 +푸른기술,094940,20,9900,2,2010,25.48,11135659,50878,8361386,11135659,25.48,9999.99,133.18,133.18,104151346005,125.82,125.82,104151346005 +좋은사람들,033340,21,2420,5,-100,-3.97,10452969,8083516,96950558,10452969,-3.97,129.31,10.78,10.78,26431193535,11.27,11.27,26431193535 +아센디오,012170,22,2455,2,125,5.36,10096560,10603381,10873743,10096560,5.36,95.22,92.85,92.85,25938876024,97.17,97.17,25938876024 +신화콘텍,187270,23,3850,2,525,15.79,10028663,37564,10143845,10028663,15.79,9999.99,98.86,98.86,39718510321,101.70,101.70,39718510321 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,77,5,-1,-1.28,9597616,7021941,1497000000,9597616,-1.28,136.68,0.64,0.64,739451615,0.64,0.64,739451615 +삼성전자,005930,25,70700,5,-800,-1.12,9406563,10345178,5919637922,9406563,-1.12,90.93,0.16,0.16,664159105000,0.16,0.16,664159105000 +에스엠코어,007820,26,4625,1,1065,29.92,9199517,57507,20033946,9199517,29.92,9999.99,45.92,45.92,39894057735,43.06,43.06,39894057735 +우리기술,032820,27,3850,5,-65,-1.66,8990793,23079164,165530656,8990793,-1.66,38.96,5.43,5.43,34568187901,5.42,5.42,34568187901 +와이투솔루션,011690,28,3320,2,235,7.62,8503885,5462700,36574394,8503885,7.62,155.67,23.25,23.25,29094017184,23.96,23.96,29094017184 +이렘,009730,29,1018,2,14,1.39,8369900,1095525,61877172,8369900,1.39,764.01,13.53,13.53,8976268075,14.25,14.25,8976268075 +대우건설,047040,30,3855,5,-445,-10.35,8243295,2840971,415622638,8243295,-10.35,290.16,1.98,1.98,32396954374,2.02,2.02,32396954374 diff --git a/top30/20250826/top30-av-20250826-143000.csv b/top30/20250826/top30-av-20250826-143000.csv new file mode 100644 index 000000000000..9f11e05521a2 --- /dev/null +++ b/top30/20250826/top30-av-20250826-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,2,23,1.78,264454983,322274816,1175800000,264454983,1.78,82.06,22.49,22.49,345909473392,22.41,22.41,345909473392 +이스트아시아홀딩스,900110,2,94,2,5,5.62,35934312,30773512,642650588,35934312,5.62,116.77,5.59,5.59,3281800392,5.43,5.43,3281800392 +KD,044180,3,754,2,112,17.45,35363975,34732640,26717799,35363975,17.45,101.82,132.36,132.36,27822466856,138.11,138.11,27822466856 +아이비젼웍스,469750,4,1463,2,25,1.74,31180551,41346864,33936481,31180551,1.74,75.41,91.88,91.88,48768652902,98.23,98.23,48768652902 +코닉오토메이션,391710,5,2165,2,232,12.00,29709711,16432895,42065086,29709711,12.00,180.79,70.63,70.63,66840245781,73.39,73.39,66840245781 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,27983960,22887824,76200000,27983960,-0.44,122.27,36.72,36.72,95833982451,36.83,36.83,95833982451 +원익홀딩스,030530,7,7370,2,900,13.91,23841131,9444031,77237981,23841131,13.91,252.45,30.87,30.87,174817989455,30.71,30.71,174817989455 +비츠로시스,054220,8,433,5,-31,-6.68,23284058,45038380,59953081,23284058,-6.68,51.70,38.84,38.84,10918122589,42.06,42.06,10918122589 +KODEX 2차전지산업레버리지,462330,9,1187,5,-9,-0.75,22431426,24413868,292600000,22431426,-0.75,91.88,7.67,7.67,26988692695,7.77,7.77,26988692695 +삼화네트웍스,046390,10,1600,5,-11,-0.68,21265084,11610322,43172933,21265084,-0.68,183.16,49.26,49.26,36978817538,53.53,53.53,36978817538 +KODEX 레버리지,122630,11,24660,5,-455,-1.81,17922176,15750728,97050000,17922176,-1.81,113.79,18.47,18.47,443383497484,18.53,18.53,443383497484 +대한광통신,010170,12,1147,5,-30,-2.55,17829136,8006004,122605139,17829136,-2.55,222.70,14.54,14.54,22593180250,16.07,16.07,22593180250 +하이스틸,071090,13,4975,2,395,8.62,16900045,2085740,20191471,16900045,8.62,810.27,83.70,83.70,90144717270,89.74,89.74,90144717270 +현대ADM,187660,14,2115,2,200,10.44,16704658,6195881,48347668,16704658,10.44,269.61,34.55,34.55,36415934320,35.61,35.61,36415934320 +스맥,099440,15,3715,2,235,6.75,15998804,1745307,68243394,15998804,6.75,916.68,23.44,23.44,60839642254,24.00,24.00,60839642254 +KODEX 코스닥150레버리지,233740,16,8965,2,100,1.13,15770122,19152708,208200000,15770122,1.13,82.34,7.57,7.57,140606777407,7.53,7.53,140606777407 +KODEX 인버스,114800,17,3500,2,35,1.01,14650610,22588540,216400000,14650610,1.01,64.86,6.77,6.77,51150884903,6.75,6.75,51150884903 +삼성중공업,010140,18,20450,2,450,2.25,14629228,5634806,880000000,14629228,2.25,259.62,1.66,1.66,299680333120,1.67,1.67,299680333120 +휴림로봇,090710,19,2675,2,85,3.28,13415884,10412151,119457197,13415884,3.28,128.85,11.23,11.23,35751330848,11.19,11.19,35751330848 +푸른기술,094940,20,9800,2,1910,24.21,11908519,50878,8361386,11908519,24.21,9999.99,142.42,142.42,111744664145,136.37,136.37,111744664145 +좋은사람들,033340,21,2410,5,-110,-4.37,10531083,8083516,96950558,10531083,-4.37,130.28,10.86,10.86,26619561515,11.39,11.39,26619561515 +신화콘텍,187270,22,3845,2,520,15.64,10217750,37564,10143845,10217750,15.64,9999.99,100.73,100.73,40451476886,103.71,103.71,40451476886 +아센디오,012170,23,2465,2,135,5.79,10187764,10603381,10873743,10187764,5.79,96.08,93.69,93.69,26165652009,97.62,97.62,26165652009 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,77,5,-1,-1.28,9597616,7021941,1497000000,9597616,-1.28,136.68,0.64,0.64,739451615,0.64,0.64,739451615 +삼성전자,005930,25,70700,5,-800,-1.12,9532348,10345178,5919637922,9532348,-1.12,92.14,0.16,0.16,673047941650,0.16,0.16,673047941650 +에스엠코어,007820,26,4625,1,1065,29.92,9203956,57507,20033946,9203956,29.92,9999.99,45.94,45.94,39914588110,43.08,43.08,39914588110 +우리기술,032820,27,3840,5,-75,-1.92,9101657,23079164,165530656,9101657,-1.92,39.44,5.50,5.50,34994007203,5.51,5.51,34994007203 +와이투솔루션,011690,28,3285,2,200,6.48,8847306,5462700,36574394,8847306,6.48,161.96,24.19,24.19,30228741088,25.16,25.16,30228741088 +이렘,009730,29,1019,2,15,1.49,8416374,1095525,61877172,8416374,1.49,768.25,13.60,13.60,9023587500,14.31,14.31,9023587500 +대우건설,047040,30,3865,5,-435,-10.12,8347279,2840971,415622638,8347279,-10.12,293.82,2.01,2.01,32798255408,2.04,2.04,32798255408 diff --git a/top30/20250826/top30-av-20250826-144000.csv b/top30/20250826/top30-av-20250826-144000.csv new file mode 100644 index 000000000000..e5bd8d7c8ad4 --- /dev/null +++ b/top30/20250826/top30-av-20250826-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,2,21,1.63,268060706,322274816,1175800000,268060706,1.63,83.18,22.80,22.80,350635058101,22.75,22.75,350635058101 +KD,044180,2,745,2,103,16.04,36307015,34732640,26717799,36307015,16.04,104.53,135.89,135.89,28529357905,143.33,143.33,28529357905 +이스트아시아홀딩스,900110,3,94,2,5,5.62,36290780,30773512,642650588,36290780,5.62,117.93,5.65,5.65,3315184209,5.49,5.49,3315184209 +아이비젼웍스,469750,4,1465,2,27,1.88,31309259,41346864,33936481,31309259,1.88,75.72,92.26,92.26,48957235431,98.47,98.47,48957235431 +코닉오토메이션,391710,5,2145,2,212,10.97,29874677,16432895,42065086,29874677,10.97,181.80,71.02,71.02,67194241536,74.47,74.47,67194241536 +KODEX 코스닥150선물인버스,251340,6,3410,5,-20,-0.58,28737912,22887824,76200000,28737912,-0.58,125.56,37.71,37.71,98404971009,37.87,37.87,98404971009 +원익홀딩스,030530,7,7420,2,950,14.68,24008607,9444031,77237981,24008607,14.68,254.22,31.08,31.08,176055025565,30.72,30.72,176055025565 +비츠로시스,054220,8,435,5,-29,-6.25,23386627,45038380,59953081,23386627,-6.25,51.93,39.01,39.01,10962757051,42.04,42.04,10962757051 +KODEX 2차전지산업레버리지,462330,9,1189,5,-7,-0.59,22537364,24413868,292600000,22537364,-0.59,92.31,7.70,7.70,27114572343,7.79,7.79,27114572343 +삼화네트웍스,046390,10,1616,2,5,0.31,21402293,11610322,43172933,21402293,0.31,184.34,49.57,49.57,37199021895,53.32,53.32,37199021895 +KODEX 레버리지,122630,11,24720,5,-395,-1.57,18575383,15750728,97050000,18575383,-1.57,117.93,19.14,19.14,459535656725,19.15,19.15,459535656725 +대한광통신,010170,12,1149,5,-28,-2.38,17924841,8006004,122605139,17924841,-2.38,223.89,14.62,14.62,22703324751,16.12,16.12,22703324751 +스맥,099440,13,3765,2,285,8.19,17222488,1745307,68243394,17222488,8.19,986.79,25.24,25.24,65399813959,25.45,25.45,65399813959 +하이스틸,071090,14,4950,2,370,8.08,16974458,2085740,20191471,16974458,8.08,813.83,84.07,84.07,90513595543,90.56,90.56,90513595543 +현대ADM,187660,15,2135,2,220,11.49,16805076,6195881,48347668,16805076,11.49,271.23,34.76,34.76,36629307252,35.49,35.49,36629307252 +KODEX 코스닥150레버리지,233740,16,8970,2,105,1.18,16082008,19152708,208200000,16082008,1.18,83.97,7.72,7.72,143405848098,7.68,7.68,143405848098 +KODEX 인버스,114800,17,3495,2,30,0.87,15267203,22588540,216400000,15267203,0.87,67.59,7.06,7.06,53307756108,7.05,7.05,53307756108 +삼성중공업,010140,18,20450,2,450,2.25,14741567,5634806,880000000,14741567,2.25,261.62,1.68,1.68,301975558545,1.68,1.68,301975558545 +휴림로봇,090710,19,2680,2,90,3.47,13507800,10412151,119457197,13507800,3.47,129.73,11.31,11.31,35997091564,11.24,11.24,35997091564 +푸른기술,094940,20,9590,2,1700,21.55,12465745,50878,8361386,12465745,21.55,9999.99,149.09,149.09,117133725450,146.08,146.08,117133725450 +좋은사람들,033340,21,2410,5,-110,-4.37,10574579,8083516,96950558,10574579,-4.37,130.82,10.91,10.91,26724203440,11.44,11.44,26724203440 +신화콘텍,187270,22,3850,2,525,15.79,10309697,37564,10143845,10309697,15.79,9999.99,101.64,101.64,40804460631,104.48,104.48,40804460631 +재영솔루텍,049630,23,843,2,27,3.31,10279802,643557,90690889,10279802,3.31,1597.34,11.33,11.33,9119641263,11.93,11.93,9119641263 +아센디오,012170,24,2480,2,150,6.44,10233225,10603381,10873743,10233225,6.44,96.51,94.11,94.11,26277805969,97.44,97.44,26277805969 +삼성전자,005930,25,70850,5,-650,-0.91,9904353,10345178,5919637922,9904353,-0.91,95.74,0.17,0.17,699362333550,0.17,0.17,699362333550 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,78,3,0,0.00,9598431,7021941,1497000000,9598431,0.00,136.69,0.64,0.64,739514375,0.63,0.63,739514375 +모나미,005360,27,2490,2,508,25.63,9564937,19664,18897307,9564937,25.63,9999.99,50.62,50.62,22188718789,47.16,47.16,22188718789 +에스엠코어,007820,28,4625,1,1065,29.92,9215062,57507,20033946,9215062,29.92,9999.99,46.00,46.00,39965953360,43.13,43.13,39965953360 +우리기술,032820,29,3845,5,-70,-1.79,9133823,23079164,165530656,9133823,-1.79,39.58,5.52,5.52,35117574977,5.52,5.52,35117574977 +와이투솔루션,011690,30,3270,2,185,6.00,9015991,5462700,36574394,9015991,6.00,165.05,24.65,24.65,30780866293,25.74,25.74,30780866293 diff --git a/top30/20250826/top30-av-20250826-145000.csv b/top30/20250826/top30-av-20250826-145000.csv new file mode 100644 index 000000000000..a0870d8ac1d5 --- /dev/null +++ b/top30/20250826/top30-av-20250826-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,20,1.55,270668742,322274816,1175800000,270668742,1.55,83.99,23.02,23.02,354050701012,22.99,22.99,354050701012 +이스트아시아홀딩스,900110,2,92,2,3,3.37,36958530,30773512,642650588,36958530,3.37,120.10,5.75,5.75,3377273204,5.71,5.71,3377273204 +KD,044180,3,749,2,107,16.67,36659892,34732640,26717799,36659892,16.67,105.55,137.21,137.21,28793283922,143.88,143.88,28793283922 +아이비젼웍스,469750,4,1474,2,36,2.50,31416608,41346864,33936481,31416608,2.50,75.98,92.57,92.57,49114758367,98.19,98.19,49114758367 +코닉오토메이션,391710,5,2170,2,237,12.26,30007586,16432895,42065086,30007586,12.26,182.61,71.34,71.34,67480913081,73.93,73.93,67480913081 +KODEX 코스닥150선물인버스,251340,6,3412,5,-18,-0.52,28918028,22887824,76200000,28918028,-0.52,126.35,37.95,37.95,99019193998,38.09,38.09,99019193998 +원익홀딩스,030530,7,7480,2,1010,15.61,24453542,9444031,77237981,24453542,15.61,258.93,31.66,31.66,179383385520,31.05,31.05,179383385520 +비츠로시스,054220,8,437,5,-27,-5.82,23521670,45038380,59953081,23521670,-5.82,52.23,39.23,39.23,11021703595,42.07,42.07,11021703595 +KODEX 2차전지산업레버리지,462330,9,1191,5,-5,-0.42,22705706,24413868,292600000,22705706,-0.42,93.00,7.76,7.76,27314898580,7.84,7.84,27314898580 +삼화네트웍스,046390,10,1617,2,6,0.37,21623792,11610322,43172933,21623792,0.37,186.25,50.09,50.09,37557974262,53.80,53.80,37557974262 +KODEX 레버리지,122630,11,24740,5,-375,-1.49,19148471,15750728,97050000,19148471,-1.49,121.57,19.73,19.73,473716186918,19.73,19.73,473716186918 +대한광통신,010170,12,1138,5,-39,-3.31,18072962,8006004,122605139,18072962,-3.31,225.74,14.74,14.74,22873337380,16.39,16.39,22873337380 +스맥,099440,13,3725,2,245,7.04,17494068,1745307,68243394,17494068,7.04,1002.35,25.63,25.63,66415178920,26.13,26.13,66415178920 +하이스틸,071090,14,4960,2,380,8.30,17020806,2085740,20191471,17020806,8.30,816.06,84.30,84.30,90742998191,90.61,90.61,90742998191 +현대ADM,187660,15,2130,2,215,11.23,16863991,6195881,48347668,16863991,11.23,272.18,34.88,34.88,36754358257,35.69,35.69,36754358257 +KODEX 코스닥150레버리지,233740,16,8975,2,110,1.24,16314862,19152708,208200000,16314862,1.24,85.18,7.84,7.84,145496054098,7.79,7.79,145496054098 +KODEX 인버스,114800,17,3495,2,30,0.87,15354174,22588540,216400000,15354174,0.87,67.97,7.10,7.10,53611691684,7.09,7.09,53611691684 +삼성중공업,010140,18,20400,2,400,2.00,14887026,5634806,880000000,14887026,2.00,264.20,1.69,1.69,304949154370,1.70,1.70,304949154370 +휴림로봇,090710,19,2680,2,90,3.47,13565163,10412151,119457197,13565163,3.47,130.28,11.36,11.36,36150620446,11.29,11.29,36150620446 +푸른기술,094940,20,9380,2,1490,18.88,13195468,50878,8361386,13195468,18.88,9999.99,157.81,157.81,124078874135,158.20,158.20,124078874135 +재영솔루텍,049630,21,868,2,52,6.37,11747305,643557,90690889,11747305,6.37,1825.37,12.95,12.95,10381778169,13.19,13.19,10381778169 +좋은사람들,033340,22,2400,5,-120,-4.76,10616534,8083516,96950558,10616534,-4.76,131.34,10.95,10.95,26825014790,11.53,11.53,26825014790 +신화콘텍,187270,23,3855,2,530,15.94,10472678,37564,10143845,10472678,15.94,9999.99,103.24,103.24,41439855551,105.97,105.97,41439855551 +모나미,005360,24,2385,2,403,20.33,10290754,19664,18897307,10290754,20.33,9999.99,54.46,54.46,23948679359,53.14,53.14,23948679359 +아센디오,012170,25,2440,2,110,4.72,10278542,10603381,10873743,10278542,4.72,96.94,94.53,94.53,26388738724,99.46,99.46,26388738724 +삼성전자,005930,26,70700,5,-800,-1.12,10178652,10345178,5919637922,10178652,-1.12,98.39,0.17,0.17,718779829650,0.17,0.17,718779829650 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,77,5,-1,-1.28,9604599,7021941,1497000000,9604599,-1.28,136.78,0.64,0.64,739995379,0.64,0.64,739995379 +에스엠코어,007820,28,4625,1,1065,29.92,9217796,57507,20033946,9217796,29.92,9999.99,46.01,46.01,39978598110,43.15,43.15,39978598110 +우리기술,032820,29,3850,5,-65,-1.66,9166357,23079164,165530656,9166357,-1.66,39.72,5.54,5.54,35242679044,5.53,5.53,35242679044 +와이투솔루션,011690,30,3270,2,185,6.00,9071018,5462700,36574394,9071018,6.00,166.05,24.80,24.80,30961221333,25.89,25.89,30961221333 diff --git a/top30/20250826/top30-av-20250826-150001.csv b/top30/20250826/top30-av-20250826-150001.csv new file mode 100644 index 000000000000..0ba66f6bacd9 --- /dev/null +++ b/top30/20250826/top30-av-20250826-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,24,1.86,273954760,322274816,1175800000,273954760,1.86,85.01,23.30,23.30,358364646505,23.20,23.20,358364646505 +KD,044180,2,766,2,124,19.31,38299015,34732640,26717799,38299015,19.31,110.27,143.35,143.35,30057321108,146.87,146.87,30057321108 +이스트아시아홀딩스,900110,3,94,2,5,5.62,37971676,30773512,642650588,37971676,5.62,123.39,5.91,5.91,3471718534,5.75,5.75,3471718534 +아이비젼웍스,469750,4,1476,2,38,2.64,31529226,41346864,33936481,31529226,2.64,76.26,92.91,92.91,49281128421,98.38,98.38,49281128421 +코닉오토메이션,391710,5,2175,2,242,12.52,30160850,16432895,42065086,30160850,12.52,183.54,71.70,71.70,67812433894,74.12,74.12,67812433894 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,29383071,22887824,76200000,29383071,-0.44,128.38,38.56,38.56,100607148173,38.66,38.66,100607148173 +원익홀딩스,030530,7,7520,2,1050,16.23,24765155,9444031,77237981,24765155,16.23,262.23,32.06,32.06,181721287100,31.29,31.29,181721287100 +비츠로시스,054220,8,436,5,-28,-6.03,23592742,45038380,59953081,23592742,-6.03,52.38,39.35,39.35,11052658083,42.28,42.28,11052658083 +KODEX 2차전지산업레버리지,462330,9,1187,5,-9,-0.75,22826980,24413868,292600000,22826980,-0.75,93.50,7.80,7.80,27459078626,7.91,7.91,27459078626 +삼화네트웍스,046390,10,1615,2,4,0.25,21690964,11610322,43172933,21690964,0.25,186.82,50.24,50.24,37666604695,54.02,54.02,37666604695 +KODEX 레버리지,122630,11,24670,5,-445,-1.77,19670431,15750728,97050000,19670431,-1.77,124.89,20.27,20.27,486603513554,20.32,20.32,486603513554 +대한광통신,010170,12,1144,5,-33,-2.80,18146122,8006004,122605139,18146122,-2.80,226.66,14.80,14.80,22956653745,16.37,16.37,22956653745 +스맥,099440,13,3705,2,225,6.47,17716326,1745307,68243394,17716326,6.47,1015.08,25.96,25.96,67242261779,26.59,26.59,67242261779 +하이스틸,071090,14,5040,2,460,10.04,17122696,2085740,20191471,17122696,10.04,820.94,84.80,84.80,91252388205,89.67,89.67,91252388205 +현대ADM,187660,15,2130,2,215,11.23,16910811,6195881,48347668,16910811,11.23,272.94,34.98,34.98,36853765393,35.79,35.79,36853765393 +KODEX 코스닥150레버리지,233740,16,8955,2,90,1.02,16494818,19152708,208200000,16494818,1.02,86.12,7.92,7.92,147108921949,7.89,7.89,147108921949 +KODEX 인버스,114800,17,3497,2,32,0.92,15828109,22588540,216400000,15828109,0.92,70.07,7.31,7.31,55269823273,7.30,7.30,55269823273 +삼성중공업,010140,18,20450,2,450,2.25,15106472,5634806,880000000,15106472,2.25,268.09,1.72,1.72,309438283620,1.72,1.72,309438283620 +휴림로봇,090710,19,2670,2,80,3.09,13631080,10412151,119457197,13631080,3.09,130.92,11.41,11.41,36326822806,11.39,11.39,36326822806 +푸른기술,094940,20,9320,2,1430,18.12,13563607,50878,8361386,13563607,18.12,9999.99,162.22,162.22,127517931250,163.64,163.64,127517931250 +모나미,005360,21,2540,2,558,28.15,12681274,19664,18897307,12681274,28.15,9999.99,67.11,67.11,29996787851,62.49,62.49,29996787851 +재영솔루텍,049630,22,845,2,29,3.55,12287480,643557,90690889,12287480,3.55,1909.31,13.55,13.55,10844433584,14.15,14.15,10844433584 +좋은사람들,033340,23,2360,5,-160,-6.35,10930643,8083516,96950558,10930643,-6.35,135.22,11.27,11.27,27572319710,12.05,12.05,27572319710 +삼성전자,005930,24,70500,5,-1000,-1.40,10766805,10345178,5919637922,10766805,-1.40,104.08,0.18,0.18,760291449900,0.18,0.18,760291449900 +신화콘텍,187270,25,3810,2,485,14.59,10570742,37564,10143845,10570742,14.59,9999.99,104.21,104.21,41814158673,108.19,108.19,41814158673 +아센디오,012170,26,2450,2,120,5.15,10317192,10603381,10873743,10317192,5.15,97.30,94.88,94.88,26483160879,99.41,99.41,26483160879 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,78,3,0,0.00,9605599,7021941,1497000000,9605599,0.00,136.79,0.64,0.64,740073379,0.63,0.63,740073379 +우리기술,032820,28,3840,5,-75,-1.92,9272039,23079164,165530656,9272039,-1.92,40.17,5.60,5.60,35648896476,5.61,5.61,35648896476 +에스엠코어,007820,29,4625,1,1065,29.92,9219890,57507,20033946,9219890,29.92,9999.99,46.02,46.02,39988282860,43.16,43.16,39988282860 +와이투솔루션,011690,30,3280,2,195,6.32,9156159,5462700,36574394,9156159,6.32,167.61,25.03,25.03,31239162501,26.04,26.04,31239162501 diff --git a/top30/20250826/top30-av-20250826-151001.csv b/top30/20250826/top30-av-20250826-151001.csv new file mode 100644 index 000000000000..816b86d07950 --- /dev/null +++ b/top30/20250826/top30-av-20250826-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,2,23,1.78,276982451,322274816,1175800000,276982451,1.78,85.95,23.56,23.56,362341440032,23.47,23.47,362341440032 +KD,044180,2,769,2,127,19.78,38968989,34732640,26717799,38968989,19.78,112.20,145.85,145.85,30575606844,148.82,148.82,30575606844 +이스트아시아홀딩스,900110,3,93,2,4,4.49,38905738,30773512,642650588,38905738,4.49,126.43,6.05,6.05,3558732672,5.95,5.95,3558732672 +아이비젼웍스,469750,4,1482,2,44,3.06,31643417,41346864,33936481,31643417,3.06,76.53,93.24,93.24,49450496419,98.32,98.32,49450496419 +코닉오토메이션,391710,5,2190,2,257,13.30,30356580,16432895,42065086,30356580,13.30,184.73,72.17,72.17,68239517654,74.07,74.07,68239517654 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,29820436,22887824,76200000,29820436,-0.44,130.29,39.13,39.13,102100589450,39.24,39.24,102100589450 +원익홀딩스,030530,7,7590,2,1120,17.31,25389155,9444031,77237981,25389155,17.31,268.84,32.87,32.87,186441185900,31.80,31.80,186441185900 +비츠로시스,054220,8,439,5,-25,-5.39,23712254,45038380,59953081,23712254,-5.39,52.65,39.55,39.55,11104799616,42.19,42.19,11104799616 +KODEX 2차전지산업레버리지,462330,9,1184,5,-12,-1.00,23322197,24413868,292600000,23322197,-1.00,95.53,7.97,7.97,28046348854,8.10,8.10,28046348854 +삼화네트웍스,046390,10,1615,2,4,0.25,21772900,11610322,43172933,21772900,0.25,187.53,50.43,50.43,37798712288,54.21,54.21,37798712288 +KODEX 레버리지,122630,11,24655,5,-460,-1.83,20034113,15750728,97050000,20034113,-1.83,127.19,20.64,20.64,495577217916,20.71,20.71,495577217916 +대한광통신,010170,12,1136,5,-41,-3.48,18254065,8006004,122605139,18254065,-3.48,228.00,14.89,14.89,23079466113,16.57,16.57,23079466113 +스맥,099440,13,3705,2,225,6.47,17941989,1745307,68243394,17941989,6.47,1028.01,26.29,26.29,68078445440,26.93,26.93,68078445440 +하이스틸,071090,14,5010,2,430,9.39,17211718,2085740,20191471,17211718,9.39,825.21,85.24,85.24,91697873898,90.65,90.65,91697873898 +현대ADM,187660,15,2125,2,210,10.97,16983181,6195881,48347668,16983181,10.97,274.10,35.13,35.13,37007279231,36.02,36.02,37007279231 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,16639954,19152708,208200000,16639954,1.07,86.88,7.99,7.99,148410119139,7.96,7.96,148410119139 +KODEX 인버스,114800,17,3500,2,35,1.01,15994456,22588540,216400000,15994456,1.01,70.81,7.39,7.39,55852006297,7.37,7.37,55852006297 +삼성중공업,010140,18,20450,2,450,2.25,15252796,5634806,880000000,15252796,2.25,270.69,1.73,1.73,312428673420,1.74,1.74,312428673420 +푸른기술,094940,19,9340,2,1450,18.38,13867373,50878,8361386,13867373,18.38,9999.99,165.85,165.85,130351641270,166.91,166.91,130351641270 +휴림로봇,090710,20,2675,2,85,3.28,13790353,10412151,119457197,13790353,3.28,132.44,11.54,11.54,36753000667,11.50,11.50,36753000667 +모나미,005360,21,2575,1,593,29.92,13431642,19664,18897307,13431642,29.92,9999.99,71.08,71.08,31916710923,65.59,65.59,31916710923 +재영솔루텍,049630,22,853,2,37,4.53,12576731,643557,90690889,12576731,4.53,1954.25,13.87,13.87,11089864013,14.34,14.34,11089864013 +좋은사람들,033340,23,2355,5,-165,-6.55,11114629,8083516,96950558,11114629,-6.55,137.50,11.46,11.46,28005822840,12.27,12.27,28005822840 +삼성전자,005930,24,70500,5,-1000,-1.40,11069911,10345178,5919637922,11069911,-1.40,107.01,0.19,0.19,781664060700,0.19,0.19,781664060700 +신화콘텍,187270,25,3800,2,475,14.29,10708292,37564,10143845,10708292,14.29,9999.99,105.56,105.56,42334381262,109.83,109.83,42334381262 +아센디오,012170,26,2470,2,140,6.01,10362957,10603381,10873743,10362957,6.01,97.73,95.30,95.30,26596070037,99.02,99.02,26596070037 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,78,3,0,0.00,9754929,7021941,1497000000,9754929,0.00,138.92,0.65,0.65,751651119,0.64,0.64,751651119 +에스엠코어,007820,28,4625,1,1065,29.92,9602924,57507,20033946,9602924,29.92,9999.99,47.93,47.93,41758258825,45.07,45.07,41758258825 +우리기술,032820,29,3830,5,-85,-2.17,9439981,23079164,165530656,9439981,-2.17,40.90,5.70,5.70,36293431027,5.72,5.72,36293431027 +와이투솔루션,011690,30,3270,2,185,6.00,9250392,5462700,36574394,9250392,6.00,169.34,25.29,25.29,31547312111,26.38,26.38,31547312111 diff --git a/top30/20250826/top30-av-20250826-152000.csv b/top30/20250826/top30-av-20250826-152000.csv new file mode 100644 index 000000000000..5459cf9a7ec0 --- /dev/null +++ b/top30/20250826/top30-av-20250826-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,24,1.86,281162354,322274816,1175800000,281162354,1.86,87.24,23.91,23.91,367833995814,23.81,23.81,367833995814 +이스트아시아홀딩스,900110,2,92,2,3,3.37,40318349,30773512,642650588,40318349,3.37,131.02,6.27,6.27,3689787145,6.24,6.24,3689787145 +KD,044180,3,754,2,112,17.45,39762012,34732640,26717799,39762012,17.45,114.48,148.82,148.82,31182048643,154.79,154.79,31182048643 +아이비젼웍스,469750,4,1496,2,58,4.03,31985541,41346864,33936481,31985541,4.03,77.36,94.25,94.25,49962252301,98.41,98.41,49962252301 +코닉오토메이션,391710,5,2225,2,292,15.11,30864929,16432895,42065086,30864929,15.11,187.82,73.37,73.37,69362590626,74.11,74.11,69362590626 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,30515940,22887824,76200000,30515940,-0.44,133.33,40.05,40.05,104475498148,40.15,40.15,104475498148 +원익홀딩스,030530,7,7510,2,1040,16.07,25778335,9444031,77237981,25778335,16.07,272.96,33.38,33.38,189371889865,32.65,32.65,189371889865 +비츠로시스,054220,8,440,5,-24,-5.17,23891627,45038380,59953081,23891627,-5.17,53.05,39.85,39.85,11183569417,42.40,42.40,11183569417 +KODEX 2차전지산업레버리지,462330,9,1186,5,-10,-0.84,23751931,24413868,292600000,23751931,-0.84,97.29,8.12,8.12,28555390712,8.23,8.23,28555390712 +삼화네트웍스,046390,10,1611,3,0,0.00,21915488,11610322,43172933,21915488,0.00,188.76,50.76,50.76,38028797309,54.68,54.68,38028797309 +KODEX 레버리지,122630,11,24645,5,-470,-1.87,20264439,15750728,97050000,20264439,-1.87,128.66,20.88,20.88,501256428224,20.96,20.96,501256428224 +대한광통신,010170,12,1126,5,-51,-4.33,18474509,8006004,122605139,18474509,-4.33,230.76,15.07,15.07,23328701705,16.90,16.90,23328701705 +스맥,099440,13,3690,2,210,6.03,18226133,1745307,68243394,18226133,6.03,1044.29,26.71,26.71,69127385724,27.45,27.45,69127385724 +현대ADM,187660,14,2160,2,245,12.79,17307556,6195881,48347668,17307556,12.79,279.34,35.80,35.80,37704597198,36.10,36.10,37704597198 +하이스틸,071090,15,5000,2,420,9.17,17302612,2085740,20191471,17302612,9.17,829.57,85.69,85.69,92152193589,91.28,91.28,92152193589 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,16986835,19152708,208200000,16986835,1.07,88.69,8.16,8.16,151517520360,8.12,8.12,151517520360 +KODEX 인버스,114800,17,3502,2,37,1.07,16258861,22588540,216400000,16258861,1.07,71.98,7.51,7.51,56777484807,7.49,7.49,56777484807 +삼성중공업,010140,18,20400,2,400,2.00,15661198,5634806,880000000,15661198,2.00,277.94,1.78,1.78,320790449670,1.79,1.79,320790449670 +푸른기술,094940,19,9420,2,1530,19.39,14191824,50878,8361386,14191824,19.39,9999.99,169.73,169.73,133397766310,169.36,169.36,133397766310 +휴림로봇,090710,20,2670,2,80,3.09,14017859,10412151,119457197,14017859,3.09,134.63,11.73,11.73,37363047827,11.71,11.71,37363047827 +모나미,005360,21,2575,1,593,29.92,13478876,19664,18897307,13478876,29.92,9999.99,71.33,71.33,32038338473,65.84,65.84,32038338473 +재영솔루텍,049630,22,843,2,27,3.31,12995623,643557,90690889,12995623,3.31,2019.34,14.33,14.33,11442392803,14.97,14.97,11442392803 +삼성전자,005930,23,70600,5,-900,-1.26,11506643,10345178,5919637922,11506643,-1.26,111.23,0.19,0.19,812461116000,0.19,0.19,812461116000 +좋은사람들,033340,24,2360,5,-160,-6.35,11366004,8083516,96950558,11366004,-6.35,140.61,11.72,11.72,28597962655,12.50,12.50,28597962655 +신화콘텍,187270,25,3880,2,555,16.69,10835673,37564,10143845,10835673,16.69,9999.99,106.82,106.82,42823661339,108.81,108.81,42823661339 +아센디오,012170,26,2450,2,120,5.15,10417125,10603381,10873743,10417125,5.15,98.24,95.80,95.80,26729861057,100.33,100.33,26729861057 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,78,3,0,0.00,9784607,7021941,1497000000,9784607,0.00,139.34,0.65,0.65,753966003,0.65,0.65,753966003 +우리기술,032820,28,3850,5,-65,-1.66,9742045,23079164,165530656,9742045,-1.66,42.21,5.89,5.89,37452102412,5.88,5.88,37452102412 +에스엠코어,007820,29,4625,1,1065,29.92,9613943,57507,20033946,9613943,29.92,9999.99,47.99,47.99,41809221700,45.12,45.12,41809221700 +와이투솔루션,011690,30,3240,2,155,5.02,9409958,5462700,36574394,9409958,5.02,172.26,25.73,25.73,32066087051,27.06,27.06,32066087051 diff --git a/top30/20250826/top30-av-20250826-153001.csv b/top30/20250826/top30-av-20250826-153001.csv new file mode 100644 index 000000000000..5459cf9a7ec0 --- /dev/null +++ b/top30/20250826/top30-av-20250826-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,24,1.86,281162354,322274816,1175800000,281162354,1.86,87.24,23.91,23.91,367833995814,23.81,23.81,367833995814 +이스트아시아홀딩스,900110,2,92,2,3,3.37,40318349,30773512,642650588,40318349,3.37,131.02,6.27,6.27,3689787145,6.24,6.24,3689787145 +KD,044180,3,754,2,112,17.45,39762012,34732640,26717799,39762012,17.45,114.48,148.82,148.82,31182048643,154.79,154.79,31182048643 +아이비젼웍스,469750,4,1496,2,58,4.03,31985541,41346864,33936481,31985541,4.03,77.36,94.25,94.25,49962252301,98.41,98.41,49962252301 +코닉오토메이션,391710,5,2225,2,292,15.11,30864929,16432895,42065086,30864929,15.11,187.82,73.37,73.37,69362590626,74.11,74.11,69362590626 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,30515940,22887824,76200000,30515940,-0.44,133.33,40.05,40.05,104475498148,40.15,40.15,104475498148 +원익홀딩스,030530,7,7510,2,1040,16.07,25778335,9444031,77237981,25778335,16.07,272.96,33.38,33.38,189371889865,32.65,32.65,189371889865 +비츠로시스,054220,8,440,5,-24,-5.17,23891627,45038380,59953081,23891627,-5.17,53.05,39.85,39.85,11183569417,42.40,42.40,11183569417 +KODEX 2차전지산업레버리지,462330,9,1186,5,-10,-0.84,23751931,24413868,292600000,23751931,-0.84,97.29,8.12,8.12,28555390712,8.23,8.23,28555390712 +삼화네트웍스,046390,10,1611,3,0,0.00,21915488,11610322,43172933,21915488,0.00,188.76,50.76,50.76,38028797309,54.68,54.68,38028797309 +KODEX 레버리지,122630,11,24645,5,-470,-1.87,20264439,15750728,97050000,20264439,-1.87,128.66,20.88,20.88,501256428224,20.96,20.96,501256428224 +대한광통신,010170,12,1126,5,-51,-4.33,18474509,8006004,122605139,18474509,-4.33,230.76,15.07,15.07,23328701705,16.90,16.90,23328701705 +스맥,099440,13,3690,2,210,6.03,18226133,1745307,68243394,18226133,6.03,1044.29,26.71,26.71,69127385724,27.45,27.45,69127385724 +현대ADM,187660,14,2160,2,245,12.79,17307556,6195881,48347668,17307556,12.79,279.34,35.80,35.80,37704597198,36.10,36.10,37704597198 +하이스틸,071090,15,5000,2,420,9.17,17302612,2085740,20191471,17302612,9.17,829.57,85.69,85.69,92152193589,91.28,91.28,92152193589 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,16986835,19152708,208200000,16986835,1.07,88.69,8.16,8.16,151517520360,8.12,8.12,151517520360 +KODEX 인버스,114800,17,3502,2,37,1.07,16258861,22588540,216400000,16258861,1.07,71.98,7.51,7.51,56777484807,7.49,7.49,56777484807 +삼성중공업,010140,18,20400,2,400,2.00,15661198,5634806,880000000,15661198,2.00,277.94,1.78,1.78,320790449670,1.79,1.79,320790449670 +푸른기술,094940,19,9420,2,1530,19.39,14191824,50878,8361386,14191824,19.39,9999.99,169.73,169.73,133397766310,169.36,169.36,133397766310 +휴림로봇,090710,20,2670,2,80,3.09,14017859,10412151,119457197,14017859,3.09,134.63,11.73,11.73,37363047827,11.71,11.71,37363047827 +모나미,005360,21,2575,1,593,29.92,13478876,19664,18897307,13478876,29.92,9999.99,71.33,71.33,32038338473,65.84,65.84,32038338473 +재영솔루텍,049630,22,843,2,27,3.31,12995623,643557,90690889,12995623,3.31,2019.34,14.33,14.33,11442392803,14.97,14.97,11442392803 +삼성전자,005930,23,70600,5,-900,-1.26,11506643,10345178,5919637922,11506643,-1.26,111.23,0.19,0.19,812461116000,0.19,0.19,812461116000 +좋은사람들,033340,24,2360,5,-160,-6.35,11366004,8083516,96950558,11366004,-6.35,140.61,11.72,11.72,28597962655,12.50,12.50,28597962655 +신화콘텍,187270,25,3880,2,555,16.69,10835673,37564,10143845,10835673,16.69,9999.99,106.82,106.82,42823661339,108.81,108.81,42823661339 +아센디오,012170,26,2450,2,120,5.15,10417125,10603381,10873743,10417125,5.15,98.24,95.80,95.80,26729861057,100.33,100.33,26729861057 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,78,3,0,0.00,9784607,7021941,1497000000,9784607,0.00,139.34,0.65,0.65,753966003,0.65,0.65,753966003 +우리기술,032820,28,3850,5,-65,-1.66,9742045,23079164,165530656,9742045,-1.66,42.21,5.89,5.89,37452102412,5.88,5.88,37452102412 +에스엠코어,007820,29,4625,1,1065,29.92,9613943,57507,20033946,9613943,29.92,9999.99,47.99,47.99,41809221700,45.12,45.12,41809221700 +와이투솔루션,011690,30,3240,2,155,5.02,9409958,5462700,36574394,9409958,5.02,172.26,25.73,25.73,32066087051,27.06,27.06,32066087051 diff --git a/top30/20250826/top30-av-20250826-154000.csv b/top30/20250826/top30-av-20250826-154000.csv new file mode 100644 index 000000000000..20a2abee6670 --- /dev/null +++ b/top30/20250826/top30-av-20250826-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,2,25,1.94,283162635,322274816,1175800000,283162635,1.94,87.86,24.08,24.08,370464365329,23.96,23.96,370464365329 +이스트아시아홀딩스,900110,2,93,2,4,4.49,40897239,30773512,642650588,40897239,4.49,132.90,6.36,6.36,3743623915,6.26,6.26,3743623915 +KD,044180,3,760,2,118,18.38,39909931,34732640,26717799,39909931,18.38,114.91,149.38,149.38,31294467083,154.12,154.12,31294467083 +아이비젼웍스,469750,4,1500,2,62,4.31,32088475,41346864,33936481,32088475,4.31,77.61,94.55,94.55,50116653301,98.45,98.45,50116653301 +코닉오토메이션,391710,5,2235,2,302,15.62,31148883,16432895,42065086,31148883,15.62,189.55,74.05,74.05,69997227816,74.45,74.45,69997227816 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,30846770,22887824,76200000,30846770,-0.44,134.77,40.48,40.48,105605282598,40.58,40.58,105605282598 +원익홀딩스,030530,7,7540,2,1070,16.54,25988748,9444031,77237981,25988748,16.54,275.19,33.65,33.65,190958403885,32.79,32.79,190958403885 +비츠로시스,054220,8,439,5,-25,-5.39,24088070,45038380,59953081,24088070,-5.39,53.48,40.18,40.18,11269807894,42.82,42.82,11269807894 +KODEX 2차전지산업레버리지,462330,9,1187,5,-9,-0.75,23824340,24413868,292600000,23824340,-0.75,97.59,8.14,8.14,28641340195,8.25,8.25,28641340195 +삼화네트웍스,046390,10,1612,2,1,0.06,22049866,11610322,43172933,22049866,0.06,189.92,51.07,51.07,38245414645,54.95,54.95,38245414645 +KODEX 레버리지,122630,11,24670,5,-445,-1.77,20455485,15750728,97050000,20455485,-1.77,129.87,21.08,21.08,505969533044,21.13,21.13,505969533044 +대한광통신,010170,12,1135,5,-42,-3.57,18540168,8006004,122605139,18540168,-3.57,231.58,15.12,15.12,23403224670,16.82,16.82,23403224670 +스맥,099440,13,3680,2,200,5.75,18339508,1745307,68243394,18339508,5.75,1050.79,26.87,26.87,69544605724,27.69,27.69,69544605724 +하이스틸,071090,14,4975,2,395,8.62,17409781,2085740,20191471,17409781,8.62,834.71,86.22,86.22,92685359364,92.27,92.27,92685359364 +현대ADM,187660,15,2165,2,250,13.05,17394070,6195881,48347668,17394070,13.05,280.74,35.98,35.98,37891900008,36.20,36.20,37891900008 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,17310343,19152708,208200000,17310343,1.07,90.38,8.31,8.31,154416152040,8.28,8.28,154416152040 +삼성중공업,010140,17,20600,2,600,3.00,17284345,5634806,880000000,17284345,3.00,306.74,1.96,1.96,354227277870,1.95,1.95,354227277870 +KODEX 인버스,114800,18,3495,2,30,0.87,16756042,22588540,216400000,16756042,0.87,74.18,7.74,7.74,58515132402,7.74,7.74,58515132402 +삼성전자,005930,19,70300,5,-1200,-1.68,14458161,10345178,5919637922,14458161,-1.68,139.76,0.24,0.24,1019952831400,0.25,0.25,1019952831400 +푸른기술,094940,20,9400,2,1510,19.14,14302485,50878,8361386,14302485,19.14,9999.99,171.05,171.05,134437979710,171.05,171.05,134437979710 +휴림로봇,090710,21,2680,2,90,3.47,14099904,10412151,119457197,14099904,3.47,135.42,11.80,11.80,37582928427,11.74,11.74,37582928427 +모나미,005360,22,2575,1,593,29.92,13493446,19664,18897307,13493446,29.92,9999.99,71.40,71.40,32075856223,65.92,65.92,32075856223 +재영솔루텍,049630,23,845,2,29,3.55,13052835,643557,90690889,13052835,3.55,2028.23,14.39,14.39,11490736943,14.99,14.99,11490736943 +좋은사람들,033340,24,2345,5,-175,-6.94,11462174,8083516,96950558,11462174,-6.94,141.80,11.82,11.82,28823481305,12.68,12.68,28823481305 +신화콘텍,187270,25,3875,2,550,16.54,10904030,37564,10143845,10904030,16.54,9999.99,107.49,107.49,43088544714,109.62,109.62,43088544714 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,77,5,-1,-1.28,10656287,7021941,1497000000,10656287,-1.28,151.76,0.71,0.71,821085363,0.71,0.71,821085363 +아센디오,012170,27,2445,2,115,4.94,10450431,10603381,10873743,10450431,4.94,98.56,96.11,96.11,26811294227,100.85,100.85,26811294227 +우리기술,032820,28,3845,5,-70,-1.79,9812237,23079164,165530656,9812237,-1.79,42.52,5.93,5.93,37721990652,5.93,5.93,37721990652 +에스엠코어,007820,29,4625,1,1065,29.92,9615237,57507,20033946,9615237,29.92,9999.99,47.99,47.99,41815206450,45.13,45.13,41815206450 +와이투솔루션,011690,30,3245,2,160,5.19,9460301,5462700,36574394,9460301,5.19,173.18,25.87,25.87,32229450086,27.16,27.16,32229450086 diff --git a/top30/20250826/top30-av-20250826-155000.csv b/top30/20250826/top30-av-20250826-155000.csv new file mode 100644 index 000000000000..fb3677d505c2 --- /dev/null +++ b/top30/20250826/top30-av-20250826-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,2,25,1.94,283173233,322274816,1175800000,283173233,1.94,87.87,24.08,24.08,370478301699,23.96,23.96,370478301699 +이스트아시아홀딩스,900110,2,93,2,4,4.49,40898532,30773512,642650588,40898532,4.49,132.90,6.36,6.36,3743744164,6.26,6.26,3743744164 +KD,044180,3,760,2,118,18.38,39912339,34732640,26717799,39912339,18.38,114.91,149.38,149.38,31296297163,154.13,154.13,31296297163 +아이비젼웍스,469750,4,1500,2,62,4.31,32095395,41346864,33936481,32095395,4.31,77.62,94.57,94.57,50127033301,98.47,98.47,50127033301 +코닉오토메이션,391710,5,2235,2,302,15.62,31164991,16432895,42065086,31164991,15.62,189.65,74.09,74.09,70033229196,74.49,74.49,70033229196 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,30869613,22887824,76200000,30869613,-0.44,134.87,40.51,40.51,105683291443,40.61,40.61,105683291443 +원익홀딩스,030530,7,7540,2,1070,16.54,25988984,9444031,77237981,25988984,16.54,275.19,33.65,33.65,190960183325,32.79,32.79,190960183325 +비츠로시스,054220,8,439,5,-25,-5.39,24091717,45038380,59953081,24091717,-5.39,53.49,40.18,40.18,11271408927,42.83,42.83,11271408927 +KODEX 2차전지산업레버리지,462330,9,1187,5,-9,-0.75,23841819,24413868,292600000,23841819,-0.75,97.66,8.15,8.15,28662087768,8.25,8.25,28662087768 +삼화네트웍스,046390,10,1612,2,1,0.06,22062360,11610322,43172933,22062360,0.06,190.02,51.10,51.10,38265554973,54.98,54.98,38265554973 +KODEX 레버리지,122630,11,24670,5,-445,-1.77,20457754,15750728,97050000,20457754,-1.77,129.88,21.08,21.08,506025509274,21.14,21.14,506025509274 +대한광통신,010170,12,1135,5,-42,-3.57,18541469,8006004,122605139,18541469,-3.57,231.59,15.12,15.12,23404701305,16.82,16.82,23404701305 +스맥,099440,13,3680,2,200,5.75,18356605,1745307,68243394,18356605,5.75,1051.77,26.90,26.90,69607522684,27.72,27.72,69607522684 +하이스틸,071090,14,4975,2,395,8.62,17422146,2085740,20191471,17422146,8.62,835.30,86.28,86.28,92746875239,92.33,92.33,92746875239 +현대ADM,187660,15,2165,2,250,13.05,17395273,6195881,48347668,17395273,13.05,280.76,35.98,35.98,37894504503,36.20,36.20,37894504503 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,17316343,19152708,208200000,17316343,1.07,90.41,8.32,8.32,154469912040,8.28,8.28,154469912040 +삼성중공업,010140,17,20600,2,600,3.00,17285137,5634806,880000000,17285137,3.00,306.76,1.96,1.96,354243593070,1.95,1.95,354243593070 +KODEX 인버스,114800,18,3495,2,30,0.87,16758792,22588540,216400000,16758792,0.87,74.19,7.74,7.74,58524743652,7.74,7.74,58524743652 +삼성전자,005930,19,70300,5,-1200,-1.68,14458281,10345178,5919637922,14458281,-1.68,139.76,0.24,0.24,1019961267400,0.25,0.25,1019961267400 +푸른기술,094940,20,9400,2,1510,19.14,14329095,50878,8361386,14329095,19.14,9999.99,171.37,171.37,134688113710,171.37,171.37,134688113710 +휴림로봇,090710,21,2680,2,90,3.47,14104239,10412151,119457197,14104239,3.47,135.46,11.81,11.81,37594546227,11.74,11.74,37594546227 +모나미,005360,22,2575,1,593,29.92,13494055,19664,18897307,13494055,29.92,9999.99,71.41,71.41,32077424398,65.92,65.92,32077424398 +재영솔루텍,049630,23,845,2,29,3.55,13055512,643557,90690889,13055512,3.55,2028.65,14.40,14.40,11492999008,15.00,15.00,11492999008 +좋은사람들,033340,24,2345,5,-175,-6.94,11464145,8083516,96950558,11464145,-6.94,141.82,11.82,11.82,28828103300,12.68,12.68,28828103300 +신화콘텍,187270,25,3875,2,550,16.54,10910112,37564,10143845,10910112,16.54,9999.99,107.55,107.55,43112112464,109.68,109.68,43112112464 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,77,5,-1,-1.28,10656287,7021941,1497000000,10656287,-1.28,151.76,0.71,0.71,821085363,0.71,0.71,821085363 +아센디오,012170,27,2445,2,115,4.94,10453948,10603381,10873743,10453948,4.94,98.59,96.14,96.14,26819893292,100.88,100.88,26819893292 +우리기술,032820,28,3845,5,-70,-1.79,9813113,23079164,165530656,9813113,-1.79,42.52,5.93,5.93,37725358872,5.93,5.93,37725358872 +에스엠코어,007820,29,4625,1,1065,29.92,9619835,57507,20033946,9619835,29.92,9999.99,48.02,48.02,41836472200,45.15,45.15,41836472200 +와이투솔루션,011690,30,3245,2,160,5.19,9460432,5462700,36574394,9460432,5.19,173.18,25.87,25.87,32229875181,27.16,27.16,32229875181 diff --git a/top30/20250826/top30-av-20250826-160000.csv b/top30/20250826/top30-av-20250826-160000.csv new file mode 100644 index 000000000000..a5799cfb9f55 --- /dev/null +++ b/top30/20250826/top30-av-20250826-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,2,25,1.94,283175324,322274816,1175800000,283175324,1.94,87.87,24.08,24.08,370481051364,23.96,23.96,370481051364 +이스트아시아홀딩스,900110,2,93,2,4,4.49,40915658,30773512,642650588,40915658,4.49,132.96,6.37,6.37,3745336882,6.27,6.27,3745336882 +KD,044180,3,760,2,118,18.38,39914502,34732640,26717799,39914502,18.38,114.92,149.39,149.39,31297941043,154.14,154.14,31297941043 +아이비젼웍스,469750,4,1500,2,62,4.31,32100207,41346864,33936481,32100207,4.31,77.64,94.59,94.59,50134251301,98.49,98.49,50134251301 +코닉오토메이션,391710,5,2235,2,302,15.62,31167138,16432895,42065086,31167138,15.62,189.66,74.09,74.09,70038027741,74.50,74.50,70038027741 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,30876063,22887824,76200000,30876063,-0.44,134.90,40.52,40.52,105705318193,40.62,40.62,105705318193 +원익홀딩스,030530,7,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +비츠로시스,054220,8,439,5,-25,-5.39,24092128,45038380,59953081,24092128,-5.39,53.49,40.18,40.18,11271589356,42.83,42.83,11271589356 +KODEX 2차전지산업레버리지,462330,9,1187,5,-9,-0.75,23851309,24413868,292600000,23851309,-0.75,97.70,8.15,8.15,28673352398,8.26,8.26,28673352398 +삼화네트웍스,046390,10,1612,2,1,0.06,22062422,11610322,43172933,22062422,0.06,190.02,51.10,51.10,38265654917,54.98,54.98,38265654917 +KODEX 레버리지,122630,11,24670,5,-445,-1.77,20458311,15750728,97050000,20458311,-1.77,129.89,21.08,21.08,506039250464,21.14,21.14,506039250464 +대한광통신,010170,12,1135,5,-42,-3.57,18555982,8006004,122605139,18555982,-3.57,231.78,15.13,15.13,23421173560,16.83,16.83,23421173560 +스맥,099440,13,3680,2,200,5.75,18360074,1745307,68243394,18360074,5.75,1051.97,26.90,26.90,69620288604,27.72,27.72,69620288604 +하이스틸,071090,14,4975,2,395,8.62,17422963,2085740,20191471,17422963,8.62,835.34,86.29,86.29,92750939814,92.33,92.33,92750939814 +현대ADM,187660,15,2165,2,250,13.05,17396075,6195881,48347668,17396075,13.05,280.77,35.98,35.98,37896240833,36.20,36.20,37896240833 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,17317688,19152708,208200000,17317688,1.07,90.42,8.32,8.32,154481963240,8.28,8.28,154481963240 +삼성중공업,010140,17,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 인버스,114800,18,3495,2,30,0.87,16759392,22588540,216400000,16759392,0.87,74.19,7.74,7.74,58526840652,7.74,7.74,58526840652 +삼성전자,005930,19,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +푸른기술,094940,20,9400,2,1510,19.14,14337994,50878,8361386,14337994,19.14,9999.99,171.48,171.48,134771764310,171.47,171.47,134771764310 +휴림로봇,090710,21,2680,2,90,3.47,14105475,10412151,119457197,14105475,3.47,135.47,11.81,11.81,37597858707,11.74,11.74,37597858707 +모나미,005360,22,2575,1,593,29.92,13562647,19664,18897307,13562647,29.92,9999.99,71.77,71.77,32254048798,66.28,66.28,32254048798 +재영솔루텍,049630,23,845,2,29,3.55,13055627,643557,90690889,13055627,3.55,2028.67,14.40,14.40,11493096183,15.00,15.00,11493096183 +좋은사람들,033340,24,2345,5,-175,-6.94,11464196,8083516,96950558,11464196,-6.94,141.82,11.82,11.82,28828222895,12.68,12.68,28828222895 +신화콘텍,187270,25,3875,2,550,16.54,10911574,37564,10143845,10911574,16.54,9999.99,107.57,107.57,43117777714,109.69,109.69,43117777714 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,77,5,-1,-1.28,10756287,7021941,1497000000,10756287,-1.28,153.18,0.72,0.72,828785363,0.72,0.72,828785363 +아센디오,012170,27,2445,2,115,4.94,10453949,10603381,10873743,10453949,4.94,98.59,96.14,96.14,26819895737,100.88,100.88,26819895737 +우리기술,032820,28,3845,5,-70,-1.79,9813962,23079164,165530656,9813962,-1.79,42.52,5.93,5.93,37728623277,5.93,5.93,37728623277 +에스엠코어,007820,29,4625,1,1065,29.92,9619837,57507,20033946,9619837,29.92,9999.99,48.02,48.02,41836481450,45.15,45.15,41836481450 +와이투솔루션,011690,30,3245,2,160,5.19,9460438,5462700,36574394,9460438,5.19,173.18,25.87,25.87,32229894651,27.16,27.16,32229894651 diff --git a/top30/20250826/top30-av-20250826-161000.csv b/top30/20250826/top30-av-20250826-161000.csv new file mode 100644 index 000000000000..a5799cfb9f55 --- /dev/null +++ b/top30/20250826/top30-av-20250826-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,2,25,1.94,283175324,322274816,1175800000,283175324,1.94,87.87,24.08,24.08,370481051364,23.96,23.96,370481051364 +이스트아시아홀딩스,900110,2,93,2,4,4.49,40915658,30773512,642650588,40915658,4.49,132.96,6.37,6.37,3745336882,6.27,6.27,3745336882 +KD,044180,3,760,2,118,18.38,39914502,34732640,26717799,39914502,18.38,114.92,149.39,149.39,31297941043,154.14,154.14,31297941043 +아이비젼웍스,469750,4,1500,2,62,4.31,32100207,41346864,33936481,32100207,4.31,77.64,94.59,94.59,50134251301,98.49,98.49,50134251301 +코닉오토메이션,391710,5,2235,2,302,15.62,31167138,16432895,42065086,31167138,15.62,189.66,74.09,74.09,70038027741,74.50,74.50,70038027741 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,30876063,22887824,76200000,30876063,-0.44,134.90,40.52,40.52,105705318193,40.62,40.62,105705318193 +원익홀딩스,030530,7,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +비츠로시스,054220,8,439,5,-25,-5.39,24092128,45038380,59953081,24092128,-5.39,53.49,40.18,40.18,11271589356,42.83,42.83,11271589356 +KODEX 2차전지산업레버리지,462330,9,1187,5,-9,-0.75,23851309,24413868,292600000,23851309,-0.75,97.70,8.15,8.15,28673352398,8.26,8.26,28673352398 +삼화네트웍스,046390,10,1612,2,1,0.06,22062422,11610322,43172933,22062422,0.06,190.02,51.10,51.10,38265654917,54.98,54.98,38265654917 +KODEX 레버리지,122630,11,24670,5,-445,-1.77,20458311,15750728,97050000,20458311,-1.77,129.89,21.08,21.08,506039250464,21.14,21.14,506039250464 +대한광통신,010170,12,1135,5,-42,-3.57,18555982,8006004,122605139,18555982,-3.57,231.78,15.13,15.13,23421173560,16.83,16.83,23421173560 +스맥,099440,13,3680,2,200,5.75,18360074,1745307,68243394,18360074,5.75,1051.97,26.90,26.90,69620288604,27.72,27.72,69620288604 +하이스틸,071090,14,4975,2,395,8.62,17422963,2085740,20191471,17422963,8.62,835.34,86.29,86.29,92750939814,92.33,92.33,92750939814 +현대ADM,187660,15,2165,2,250,13.05,17396075,6195881,48347668,17396075,13.05,280.77,35.98,35.98,37896240833,36.20,36.20,37896240833 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,17317688,19152708,208200000,17317688,1.07,90.42,8.32,8.32,154481963240,8.28,8.28,154481963240 +삼성중공업,010140,17,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 인버스,114800,18,3495,2,30,0.87,16759392,22588540,216400000,16759392,0.87,74.19,7.74,7.74,58526840652,7.74,7.74,58526840652 +삼성전자,005930,19,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +푸른기술,094940,20,9400,2,1510,19.14,14337994,50878,8361386,14337994,19.14,9999.99,171.48,171.48,134771764310,171.47,171.47,134771764310 +휴림로봇,090710,21,2680,2,90,3.47,14105475,10412151,119457197,14105475,3.47,135.47,11.81,11.81,37597858707,11.74,11.74,37597858707 +모나미,005360,22,2575,1,593,29.92,13562647,19664,18897307,13562647,29.92,9999.99,71.77,71.77,32254048798,66.28,66.28,32254048798 +재영솔루텍,049630,23,845,2,29,3.55,13055627,643557,90690889,13055627,3.55,2028.67,14.40,14.40,11493096183,15.00,15.00,11493096183 +좋은사람들,033340,24,2345,5,-175,-6.94,11464196,8083516,96950558,11464196,-6.94,141.82,11.82,11.82,28828222895,12.68,12.68,28828222895 +신화콘텍,187270,25,3875,2,550,16.54,10911574,37564,10143845,10911574,16.54,9999.99,107.57,107.57,43117777714,109.69,109.69,43117777714 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,77,5,-1,-1.28,10756287,7021941,1497000000,10756287,-1.28,153.18,0.72,0.72,828785363,0.72,0.72,828785363 +아센디오,012170,27,2445,2,115,4.94,10453949,10603381,10873743,10453949,4.94,98.59,96.14,96.14,26819895737,100.88,100.88,26819895737 +우리기술,032820,28,3845,5,-70,-1.79,9813962,23079164,165530656,9813962,-1.79,42.52,5.93,5.93,37728623277,5.93,5.93,37728623277 +에스엠코어,007820,29,4625,1,1065,29.92,9619837,57507,20033946,9619837,29.92,9999.99,48.02,48.02,41836481450,45.15,45.15,41836481450 +와이투솔루션,011690,30,3245,2,160,5.19,9460438,5462700,36574394,9460438,5.19,173.18,25.87,25.87,32229894651,27.16,27.16,32229894651 diff --git a/top30/20250826/top30-av-20250826-162000.csv b/top30/20250826/top30-av-20250826-162000.csv new file mode 100644 index 000000000000..0d1405d45aa3 --- /dev/null +++ b/top30/20250826/top30-av-20250826-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,2,25,1.94,283310139,322274816,1175800000,283310139,1.94,87.91,24.10,24.10,370658467904,23.97,23.97,370658467904 +이스트아시아홀딩스,900110,2,93,2,4,4.49,41025344,30773512,642650588,41025344,4.49,133.31,6.38,6.38,3755537680,6.28,6.28,3755537680 +KD,044180,3,760,2,118,18.38,39933426,34732640,26717799,39933426,18.38,114.97,149.46,149.46,31312077271,154.20,154.20,31312077271 +아이비젼웍스,469750,4,1500,2,62,4.31,32101266,41346864,33936481,32101266,4.31,77.64,94.59,94.59,50135837683,98.49,98.49,50135837683 +코닉오토메이션,391710,5,2235,2,302,15.62,31188680,16432895,42065086,31188680,15.62,189.79,74.14,74.14,70086389531,74.55,74.55,70086389531 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,30885976,22887824,76200000,30885976,-0.44,134.95,40.53,40.53,105739220653,40.63,40.63,105739220653 +원익홀딩스,030530,7,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +비츠로시스,054220,8,439,5,-25,-5.39,24171508,45038380,59953081,24171508,-5.39,53.67,40.32,40.32,11307072216,42.96,42.96,11307072216 +KODEX 2차전지산업레버리지,462330,9,1187,5,-9,-0.75,23861948,24413868,292600000,23861948,-0.75,97.74,8.16,8.16,28685980891,8.26,8.26,28685980891 +삼화네트웍스,046390,10,1612,2,1,0.06,22062991,11610322,43172933,22062991,0.06,190.03,51.10,51.10,38266573283,54.98,54.98,38266573283 +KODEX 레버리지,122630,11,24670,5,-445,-1.77,20463114,15750728,97050000,20463114,-1.77,129.92,21.09,21.09,506157620399,21.14,21.14,506157620399 +대한광통신,010170,12,1135,5,-42,-3.57,18556037,8006004,122605139,18556037,-3.57,231.78,15.13,15.13,23421235985,16.83,16.83,23421235985 +스맥,099440,13,3680,2,200,5.75,18370758,1745307,68243394,18370758,5.75,1052.58,26.92,26.92,69659392044,27.74,27.74,69659392044 +하이스틸,071090,14,4975,2,395,8.62,17427938,2085740,20191471,17427938,8.62,835.58,86.31,86.31,92775740189,92.36,92.36,92775740189 +현대ADM,187660,15,2165,2,250,13.05,17398237,6195881,48347668,17398237,13.05,280.80,35.99,35.99,37900910753,36.21,36.21,37900910753 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,17320022,19152708,208200000,17320022,1.07,90.43,8.32,8.32,154502852540,8.28,8.28,154502852540 +삼성중공업,010140,17,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 인버스,114800,18,3495,2,30,0.87,16841482,22588540,216400000,16841482,0.87,74.56,7.78,7.78,58814566102,7.78,7.78,58814566102 +삼성전자,005930,19,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +푸른기술,094940,20,9400,2,1510,19.14,14344761,50878,8361386,14344761,19.14,9999.99,171.56,171.56,134835374110,171.55,171.55,134835374110 +휴림로봇,090710,21,2680,2,90,3.47,14112612,10412151,119457197,14112612,3.47,135.54,11.81,11.81,37616985867,11.75,11.75,37616985867 +모나미,005360,22,2575,1,593,29.92,13585287,19664,18897307,13585287,29.92,9999.99,71.89,71.89,32312346798,66.40,66.40,32312346798 +재영솔루텍,049630,23,845,2,29,3.55,13058018,643557,90690889,13058018,3.55,2029.04,14.40,14.40,11495114187,15.00,15.00,11495114187 +좋은사람들,033340,24,2345,5,-175,-6.94,11472157,8083516,96950558,11472157,-6.94,141.92,11.83,11.83,28846891440,12.69,12.69,28846891440 +신화콘텍,187270,25,3875,2,550,16.54,10916309,37564,10143845,10916309,16.54,9999.99,107.62,107.62,43135960114,109.74,109.74,43135960114 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,77,5,-1,-1.28,10806291,7021941,1497000000,10806291,-1.28,153.89,0.72,0.72,832635671,0.72,0.72,832635671 +아센디오,012170,27,2445,2,115,4.94,10454839,10603381,10873743,10454839,4.94,98.60,96.15,96.15,26822071787,100.89,100.89,26822071787 +우리기술,032820,28,3845,5,-70,-1.79,9815591,23079164,165530656,9815591,-1.79,42.53,5.93,5.93,37734878637,5.93,5.93,37734878637 +에스엠코어,007820,29,4625,1,1065,29.92,9619865,57507,20033946,9619865,29.92,9999.99,48.02,48.02,41836610950,45.15,45.15,41836610950 +와이투솔루션,011690,30,3245,2,160,5.19,9461407,5462700,36574394,9461407,5.19,173.20,25.87,25.87,32233048746,27.16,27.16,32233048746 diff --git a/top30/20250826/top30-av-20250826-163000.csv b/top30/20250826/top30-av-20250826-163000.csv new file mode 100644 index 000000000000..31a52623b6e2 --- /dev/null +++ b/top30/20250826/top30-av-20250826-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,2,25,1.94,283446879,322274816,1175800000,283446879,1.94,87.95,24.11,24.11,370838554484,23.98,23.98,370838554484 +이스트아시아홀딩스,900110,2,93,2,4,4.49,41125439,30773512,642650588,41125439,4.49,133.64,6.40,6.40,3764746420,6.30,6.30,3764746420 +KD,044180,3,760,2,118,18.38,39954573,34732640,26717799,39954573,18.38,115.03,149.54,149.54,31327789492,154.28,154.28,31327789492 +아이비젼웍스,469750,4,1500,2,62,4.31,32102353,41346864,33936481,32102353,4.31,77.64,94.60,94.60,50137459487,98.49,98.49,50137459487 +코닉오토메이션,391710,5,2235,2,302,15.62,31235002,16432895,42065086,31235002,15.62,190.08,74.25,74.25,70191308861,74.66,74.66,70191308861 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,30907463,22887824,76200000,30907463,-0.44,135.04,40.56,40.56,105812706193,40.66,40.66,105812706193 +원익홀딩스,030530,7,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +비츠로시스,054220,8,439,5,-25,-5.39,24356864,45038380,59953081,24356864,-5.39,54.08,40.63,40.63,11391965264,43.28,43.28,11391965264 +KODEX 2차전지산업레버리지,462330,9,1187,5,-9,-0.75,23881948,24413868,292600000,23881948,-0.75,97.82,8.16,8.16,28709680891,8.27,8.27,28709680891 +삼화네트웍스,046390,10,1612,2,1,0.06,22066165,11610322,43172933,22066165,0.06,190.06,51.11,51.11,38271696119,54.99,54.99,38271696119 +KODEX 레버리지,122630,11,24670,5,-445,-1.77,20470328,15750728,97050000,20470328,-1.77,129.96,21.09,21.09,506335301219,21.15,21.15,506335301219 +대한광통신,010170,12,1135,5,-42,-3.57,18556217,8006004,122605139,18556217,-3.57,231.78,15.13,15.13,23421440465,16.83,16.83,23421440465 +스맥,099440,13,3680,2,200,5.75,18375482,1745307,68243394,18375482,5.75,1052.85,26.93,26.93,69676729124,27.74,27.74,69676729124 +하이스틸,071090,14,4975,2,395,8.62,17430248,2085740,20191471,17430248,8.62,835.69,86.32,86.32,92787255539,92.37,92.37,92787255539 +현대ADM,187660,15,2165,2,250,13.05,17400295,6195881,48347668,17400295,13.05,280.84,35.99,35.99,37905356033,36.21,36.21,37905356033 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,17323693,19152708,208200000,17323693,1.07,90.45,8.32,8.32,154535707990,8.28,8.28,154535707990 +삼성중공업,010140,17,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 인버스,114800,18,3495,2,30,0.87,16860206,22588540,216400000,16860206,0.87,74.64,7.79,7.79,58880100102,7.79,7.79,58880100102 +삼성전자,005930,19,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +푸른기술,094940,20,9400,2,1510,19.14,14352876,50878,8361386,14352876,19.14,9999.99,171.66,171.66,134911168210,171.65,171.65,134911168210 +휴림로봇,090710,21,2680,2,90,3.47,14117682,10412151,119457197,14117682,3.47,135.59,11.82,11.82,37630573467,11.75,11.75,37630573467 +모나미,005360,22,2575,1,593,29.92,13591085,19664,18897307,13591085,29.92,9999.99,71.92,71.92,32327276648,66.43,66.43,32327276648 +재영솔루텍,049630,23,845,2,29,3.55,13066638,643557,90690889,13066638,3.55,2030.38,14.41,14.41,11502320507,15.01,15.01,11502320507 +좋은사람들,033340,24,2345,5,-175,-6.94,11475971,8083516,96950558,11475971,-6.94,141.97,11.84,11.84,28855835270,12.69,12.69,28855835270 +신화콘텍,187270,25,3875,2,550,16.54,10917435,37564,10143845,10917435,16.54,9999.99,107.63,107.63,43140295214,109.75,109.75,43140295214 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,77,5,-1,-1.28,10808291,7021941,1497000000,10808291,-1.28,153.92,0.72,0.72,832789671,0.72,0.72,832789671 +아센디오,012170,27,2445,2,115,4.94,10455889,10603381,10873743,10455889,4.94,98.61,96.16,96.16,26824639037,100.90,100.90,26824639037 +우리기술,032820,28,3845,5,-70,-1.79,9823725,23079164,165530656,9823725,-1.79,42.57,5.93,5.93,37766031857,5.93,5.93,37766031857 +에스엠코어,007820,29,4625,1,1065,29.92,9619865,57507,20033946,9619865,29.92,9999.99,48.02,48.02,41836610950,45.15,45.15,41836610950 +와이투솔루션,011690,30,3245,2,160,5.19,9462977,5462700,36574394,9462977,5.19,173.23,25.87,25.87,32238159096,27.16,27.16,32238159096 diff --git a/top30/20250826/top30-av-20250826-164001.csv b/top30/20250826/top30-av-20250826-164001.csv new file mode 100644 index 000000000000..ed9248456e90 --- /dev/null +++ b/top30/20250826/top30-av-20250826-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,2,25,1.94,283752589,322274816,1175800000,283752589,1.94,88.05,24.13,24.13,371241174554,24.01,24.01,371241174554 +이스트아시아홀딩스,900110,2,93,2,4,4.49,41140367,30773512,642650588,41140367,4.49,133.69,6.40,6.40,3766119796,6.30,6.30,3766119796 +KD,044180,3,760,2,118,18.38,40022758,34732640,26717799,40022758,18.38,115.23,149.80,149.80,31378178207,154.53,154.53,31378178207 +아이비젼웍스,469750,4,1500,2,62,4.31,32111049,41346864,33936481,32111049,4.31,77.66,94.62,94.62,50150416527,98.52,98.52,50150416527 +코닉오토메이션,391710,5,2235,2,302,15.62,31272659,16432895,42065086,31272659,15.62,190.31,74.34,74.34,70276601966,74.75,74.75,70276601966 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,30947534,22887824,76200000,30947534,-0.44,135.21,40.61,40.61,105949749013,40.71,40.71,105949749013 +원익홀딩스,030530,7,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +비츠로시스,054220,8,439,5,-25,-5.39,24426754,45038380,59953081,24426754,-5.39,54.24,40.74,40.74,11423765214,43.40,43.40,11423765214 +KODEX 2차전지산업레버리지,462330,9,1187,5,-9,-0.75,23884848,24413868,292600000,23884848,-0.75,97.83,8.16,8.16,28713120291,8.27,8.27,28713120291 +삼화네트웍스,046390,10,1612,2,1,0.06,22069633,11610322,43172933,22069633,0.06,190.09,51.12,51.12,38277314279,55.00,55.00,38277314279 +KODEX 레버리지,122630,11,24670,5,-445,-1.77,20474679,15750728,97050000,20474679,-1.77,129.99,21.10,21.10,506442444594,21.15,21.15,506442444594 +대한광통신,010170,12,1135,5,-42,-3.57,18556357,8006004,122605139,18556357,-3.57,231.78,15.14,15.14,23421600065,16.83,16.83,23421600065 +스맥,099440,13,3680,2,200,5.75,18378999,1745307,68243394,18378999,5.75,1053.05,26.93,26.93,69689671684,27.75,27.75,69689671684 +하이스틸,071090,14,4975,2,395,8.62,17434781,2085740,20191471,17434781,8.62,835.90,86.35,86.35,92809807214,92.39,92.39,92809807214 +현대ADM,187660,15,2165,2,250,13.05,17406651,6195881,48347668,17406651,13.05,280.94,36.00,36.00,37919116773,36.23,36.23,37919116773 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,17326132,19152708,208200000,17326132,1.07,90.46,8.32,8.32,154557524845,8.29,8.29,154557524845 +삼성중공업,010140,17,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 인버스,114800,18,3495,2,30,0.87,16864013,22588540,216400000,16864013,0.87,74.66,7.79,7.79,58893443637,7.79,7.79,58893443637 +삼성전자,005930,19,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +푸른기술,094940,20,9400,2,1510,19.14,14363926,50878,8361386,14363926,19.14,9999.99,171.79,171.79,135014154210,171.78,171.78,135014154210 +휴림로봇,090710,21,2680,2,90,3.47,14122208,10412151,119457197,14122208,3.47,135.63,11.82,11.82,37642657887,11.76,11.76,37642657887 +모나미,005360,22,2575,1,593,29.92,13660951,19664,18897307,13660951,29.92,9999.99,72.29,72.29,32504386958,66.80,66.80,32504386958 +재영솔루텍,049630,23,845,2,29,3.55,13069717,643557,90690889,13069717,3.55,2030.86,14.41,14.41,11504900709,15.01,15.01,11504900709 +좋은사람들,033340,24,2345,5,-175,-6.94,11479787,8083516,96950558,11479787,-6.94,142.01,11.84,11.84,28864783790,12.70,12.70,28864783790 +신화콘텍,187270,25,3875,2,550,16.54,10920989,37564,10143845,10920989,16.54,9999.99,107.66,107.66,43153960344,109.79,109.79,43153960344 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,77,5,-1,-1.28,10855536,7021941,1497000000,10855536,-1.28,154.59,0.73,0.73,836427536,0.73,0.73,836427536 +아센디오,012170,27,2445,2,115,4.94,10459568,10603381,10873743,10459568,4.94,98.64,96.19,96.19,26833560612,100.93,100.93,26833560612 +우리기술,032820,28,3845,5,-70,-1.79,9825998,23079164,165530656,9825998,-1.79,42.58,5.94,5.94,37774737447,5.94,5.94,37774737447 +에스엠코어,007820,29,4625,1,1065,29.92,9622383,57507,20033946,9622383,29.92,9999.99,48.03,48.03,41848256700,45.16,45.16,41848256700 +와이투솔루션,011690,30,3245,2,160,5.19,9468445,5462700,36574394,9468445,5.19,173.33,25.89,25.89,32256176156,27.18,27.18,32256176156 diff --git a/top30/20250826/top30-av-20250826-165000.csv b/top30/20250826/top30-av-20250826-165000.csv new file mode 100644 index 000000000000..2b68949aa354 --- /dev/null +++ b/top30/20250826/top30-av-20250826-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,2,25,1.94,283972579,322274816,1175800000,283972579,1.94,88.12,24.15,24.15,371530901384,24.03,24.03,371530901384 +이스트아시아홀딩스,900110,2,93,2,4,4.49,41168557,30773512,642650588,41168557,4.49,133.78,6.41,6.41,3768713276,6.31,6.31,3768713276 +KD,044180,3,760,2,118,18.38,40084494,34732640,26717799,40084494,18.38,115.41,150.03,150.03,31423554167,154.75,154.75,31423554167 +아이비젼웍스,469750,4,1500,2,62,4.31,32115411,41346864,33936481,32115411,4.31,77.67,94.63,94.63,50156907183,98.53,98.53,50156907183 +코닉오토메이션,391710,5,2235,2,302,15.62,31309344,16432895,42065086,31309344,15.62,190.53,74.43,74.43,70359143216,74.84,74.84,70359143216 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,30956471,22887824,76200000,30956471,-0.44,135.25,40.63,40.63,105980313553,40.73,40.73,105980313553 +원익홀딩스,030530,7,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +비츠로시스,054220,8,439,5,-25,-5.39,24540196,45038380,59953081,24540196,-5.39,54.49,40.93,40.93,11475721650,43.60,43.60,11475721650 +KODEX 2차전지산업레버리지,462330,9,1187,5,-9,-0.75,23892520,24413868,292600000,23892520,-0.75,97.86,8.17,8.17,28722219283,8.27,8.27,28722219283 +삼화네트웍스,046390,10,1612,2,1,0.06,22074269,11610322,43172933,22074269,0.06,190.13,51.13,51.13,38284824599,55.01,55.01,38284824599 +KODEX 레버리지,122630,11,24670,5,-445,-1.77,20500449,15750728,97050000,20500449,-1.77,130.16,21.12,21.12,507077030844,21.18,21.18,507077030844 +대한광통신,010170,12,1135,5,-42,-3.57,18557228,8006004,122605139,18557228,-3.57,231.79,15.14,15.14,23422593005,16.83,16.83,23422593005 +스맥,099440,13,3680,2,200,5.75,18380749,1745307,68243394,18380749,5.75,1053.15,26.93,26.93,69696111684,27.75,27.75,69696111684 +하이스틸,071090,14,4975,2,395,8.62,17437874,2085740,20191471,17437874,8.62,836.05,86.36,86.36,92825194889,92.41,92.41,92825194889 +현대ADM,187660,15,2165,2,250,13.05,17408601,6195881,48347668,17408601,13.05,280.97,36.01,36.01,37923328773,36.23,36.23,37923328773 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,17327863,19152708,208200000,17327863,1.07,90.47,8.32,8.32,154573017295,8.29,8.29,154573017295 +삼성중공업,010140,17,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 인버스,114800,18,3495,2,30,0.87,16875977,22588540,216400000,16875977,0.87,74.71,7.80,7.80,58935317637,7.79,7.79,58935317637 +삼성전자,005930,19,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +푸른기술,094940,20,9400,2,1510,19.14,14368724,50878,8361386,14368724,19.14,9999.99,171.85,171.85,135058823590,171.84,171.84,135058823590 +휴림로봇,090710,21,2680,2,90,3.47,14127145,10412151,119457197,14127145,3.47,135.68,11.83,11.83,37655839677,11.76,11.76,37655839677 +모나미,005360,22,2575,1,593,29.92,13705314,19664,18897307,13705314,29.92,9999.99,72.53,72.53,32618621683,67.03,67.03,32618621683 +재영솔루텍,049630,23,845,2,29,3.55,13073473,643557,90690889,13073473,3.55,2031.44,14.42,14.42,11508055749,15.02,15.02,11508055749 +좋은사람들,033340,24,2345,5,-175,-6.94,11482026,8083516,96950558,11482026,-6.94,142.04,11.84,11.84,28870023050,12.70,12.70,28870023050 +신화콘텍,187270,25,3875,2,550,16.54,10923499,37564,10143845,10923499,16.54,9999.99,107.69,107.69,43163598744,109.81,109.81,43163598744 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,77,5,-1,-1.28,10855536,7021941,1497000000,10855536,-1.28,154.59,0.73,0.73,836427536,0.73,0.73,836427536 +아센디오,012170,27,2445,2,115,4.94,10460228,10603381,10873743,10460228,4.94,98.65,96.20,96.20,26835157812,100.94,100.94,26835157812 +우리기술,032820,28,3845,5,-70,-1.79,9828161,23079164,165530656,9828161,-1.79,42.58,5.94,5.94,37783043367,5.94,5.94,37783043367 +에스엠코어,007820,29,4625,1,1065,29.92,9665121,57507,20033946,9665121,29.92,9999.99,48.24,48.24,42043569360,45.38,45.38,42043569360 +와이투솔루션,011690,30,3245,2,160,5.19,9471089,5462700,36574394,9471089,5.19,173.38,25.90,25.90,32264848476,27.19,27.19,32264848476 diff --git a/top30/20250826/top30-avtr-20250826-090001.csv b/top30/20250826/top30-avtr-20250826-090001.csv new file mode 100644 index 000000000000..9d2842c1451a --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX WTI원유선물(H),261220,1,14765,2,190,1.30,3707,189355,4475000,3707,1.30,1.96,0.08,0.08,54733855,0.08,0.08,54733855 +RISE 테슬라고정테크100,0047P0,2,11840,3,0,0.00,858,14529,1050000,858,0.00,5.91,0.08,0.08,10158720,0.08,0.08,10158720 +스튜디오삼익,415380,3,11150,3,0,0.00,2852,2022375,4054630,2852,0.00,0.14,0.07,0.07,31799800,0.07,0.07,31799800 +강원에너지,114190,4,13040,5,-240,-1.81,15719,3119962,26123038,15719,-1.81,0.50,0.06,0.06,205578020,0.06,0.06,205578020 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,5,22800,2,665,3.00,454,30552,1000000,454,3.00,1.49,0.05,0.05,10351200,0.05,0.05,10351200 +제이엔비,452160,6,8850,3,0,0.00,4361,941097,9617527,4361,0.00,0.46,0.05,0.05,38594850,0.05,0.05,38594850 +핑거,163730,7,12570,3,0,0.00,3000,207854,9406568,3000,0.00,1.44,0.03,0.03,37710000,0.03,0.03,37710000 +KODEX 증권,102970,8,12705,5,-65,-0.51,7447,2514370,27750000,7447,-0.51,0.30,0.03,0.03,94396925,0.03,0.03,94396925 +KODEX 친환경조선해운액티브,445150,9,28565,2,555,1.98,518,70945,2050000,518,1.98,0.73,0.03,0.03,14910190,0.03,0.03,14910190 +오르비텍,046120,10,3965,3,0,0.00,5994,1474256,27449486,5994,0.00,0.41,0.02,0.02,23766210,0.02,0.02,23766210 +디알젬,263690,11,6510,3,0,0.00,2455,3483205,11325610,2455,0.00,0.07,0.02,0.02,15982050,0.02,0.02,15982050 +뉴프렉스,085670,12,5310,5,-20,-0.38,5300,649809,24450761,5300,-0.38,0.82,0.02,0.02,28215680,0.02,0.02,28215680 +스튜디오미르,408900,13,5090,3,0,0.00,6937,2282920,32729532,6937,0.00,0.30,0.02,0.02,35309330,0.02,0.02,35309330 +테크윙,089030,14,30650,5,-50,-0.16,7854,594487,37353645,7854,-0.16,1.32,0.02,0.02,239852900,0.02,0.02,239852900 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,33670,2,2205,7.01,209,146845,1000000,209,7.01,0.14,0.02,0.02,7037030,0.02,0.02,7037030 +우양,103840,16,5360,3,0,0.00,3091,2672732,16366428,3091,0.00,0.12,0.02,0.02,16567760,0.02,0.02,16567760 +엠플러스,259630,17,11960,3,0,0.00,2139,290568,12157656,2139,0.00,0.74,0.02,0.02,25582440,0.02,0.02,25582440 +KCTC,009070,18,5680,5,-50,-0.87,5005,489210,30000000,5005,-0.87,1.02,0.02,0.02,28428900,0.02,0.02,28428900 +아센디오,012170,19,2330,3,0,0.00,1800,10603381,10873743,1800,0.00,0.02,0.02,0.02,4194000,0.02,0.02,4194000 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,20,4940,3,0,0.00,6000,4714910,40000000,6000,0.00,0.13,0.02,0.02,29640000,0.01,0.01,29640000 +HANARO 글로벌금채굴기업,473640,21,21370,3,0,0.00,78,11805,550000,78,0.00,0.66,0.01,0.01,1666860,0.01,0.01,1666860 +제닉,123330,22,29100,3,0,0.00,1020,52485,7968680,1020,0.00,1.94,0.01,0.01,29882600,0.01,0.01,29882600 +아이비젼웍스,469750,23,1438,3,0,0.00,4237,41346864,33936481,4237,0.00,0.01,0.01,0.01,6092806,0.01,0.01,6092806 +iMBC,052220,24,4075,3,0,0.00,2753,6010233,23000000,2753,0.00,0.05,0.01,0.01,11218475,0.01,0.01,11218475 +우리기술,032820,25,3915,3,0,0.00,19755,23079164,165530656,19755,0.00,0.09,0.01,0.01,77340825,0.01,0.01,77340825 +KD,044180,26,642,3,0,0.00,2778,34732640,26717799,2778,0.00,0.01,0.01,0.01,1783476,0.01,0.01,1783476 +하이드로리튬,101670,27,3070,2,5,0.16,5035,2299445,54169970,5035,0.16,0.22,0.01,0.01,15457195,0.01,0.01,15457195 +에이디테크놀로지,200710,28,20900,5,-450,-2.11,1167,91983,13440822,1167,-2.11,1.27,0.01,0.01,24465350,0.01,0.01,24465350 +일승,333430,29,5810,3,0,0.00,2595,3274493,30726747,2595,0.00,0.08,0.01,0.01,15076950,0.01,0.01,15076950 +미트박스,475460,30,12020,3,0,0.00,460,477606,5605650,460,0.00,0.10,0.01,0.01,5529200,0.01,0.01,5529200 diff --git a/top30/20250826/top30-avtr-20250826-091001.csv b/top30/20250826/top30-avtr-20250826-091001.csv new file mode 100644 index 000000000000..2544aba6a214 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,5440,2,860,18.78,5941818,2085740,20191471,5941818,18.78,284.88,29.43,29.43,32069068880,29.20,29.20,32069068880 +KD,044180,2,751,2,109,16.98,5123362,34732640,26717799,5123362,16.98,14.75,19.18,19.18,3711880190,18.50,18.50,3711880190 +코닉오토메이션,391710,3,2140,2,207,10.71,6326589,16432895,42065086,6326589,10.71,38.50,15.04,15.04,13736994031,15.26,15.26,13736994031 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,4,30455,5,-1010,-3.21,126694,146845,1000000,126694,-3.21,86.28,12.67,12.67,4028792610,13.23,13.23,4028792610 +비츠로시스,054220,5,482,2,18,3.88,7356080,45038380,59953081,7356080,3.88,16.33,12.27,12.27,3549225492,12.28,12.28,3549225492 +텔콘RF제약,200230,6,4035,2,800,24.73,1465686,29529,12025023,1465686,24.73,4963.55,12.19,12.19,5983390087,12.33,12.33,5983390087 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,7,12465,5,-225,-1.77,106088,102656,1000000,106088,-1.77,103.34,10.61,10.61,1360761725,10.92,10.92,1360761725 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +아이비젼웍스,469750,9,1529,2,91,6.33,3249523,41346864,33936481,3249523,6.33,7.86,9.58,9.58,4840716240,9.33,9.33,4840716240 +아센디오,012170,10,2355,2,25,1.07,837894,10603381,10873743,837894,1.07,7.90,7.71,7.71,2030887141,7.93,7.93,2030887141 +KODEX 코스닥150선물인버스,251340,11,3435,2,5,0.15,5860947,22887824,76200000,5860947,0.15,25.61,7.69,7.69,20170532320,7.71,7.71,20170532320 +넥스틸,092790,12,14820,2,1440,10.76,1929565,448074,26002000,1929565,10.76,430.64,7.42,7.42,28798009520,7.47,7.47,28798009520 +SOL 한국원자력SMR,0092B0,13,9850,5,-370,-3.62,126997,673982,1850000,126997,-3.62,18.84,6.86,6.86,1257008294,6.90,6.90,1257008294 +TIGER 코리아원자력,0091P0,14,9855,5,-430,-4.18,460825,4640162,7050000,460825,-4.18,9.93,6.54,6.54,4567283509,6.57,6.57,4567283509 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7415,2,100,1.37,191165,787331,3000000,191165,1.37,24.28,6.37,6.37,1414509800,6.36,6.36,1414509800 +RISE 엔비디아고정테크100,0093B0,16,10035,2,40,0.40,58969,0,1000000,58969,0.40,0.00,5.90,5.90,591626440,5.90,5.90,591626440 +모나미,005360,17,2390,2,408,20.59,1113080,19664,18897307,1113080,20.59,5660.50,5.89,5.89,2535431810,5.61,5.61,2535431810 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10327,2,7,0.07,50887,100560,900000,50887,0.07,50.60,5.65,5.65,526088905,5.66,5.66,526088905 +이렘,009730,19,1072,2,68,6.77,3340264,1095525,61877172,3340264,6.77,304.90,5.40,5.40,3713248807,5.60,5.60,3713248807 +ACE 글로벌자율주행액티브,414270,20,12100,2,65,0.54,185334,730498,3450000,185334,0.54,25.37,5.37,5.37,2241731700,5.37,5.37,2241731700 +일승,333430,21,5750,5,-60,-1.03,1638184,3274493,30726747,1638184,-1.03,50.03,5.33,5.33,9690733630,5.48,5.48,9690733630 +그래피,318060,22,11290,2,30,0.27,538587,15426567,11038777,538587,0.27,3.49,4.88,4.88,6120971245,4.91,4.91,6120971245 +대한광통신,010170,23,1294,2,117,9.94,5724120,8006004,122605139,5724120,9.94,71.50,4.67,4.67,7560034019,4.77,4.77,7560034019 +좋은사람들,033340,24,2530,2,10,0.40,4493834,8083516,96950558,4493834,0.40,55.59,4.64,4.64,11796060063,4.81,4.81,11796060063 +제이에스티나,026040,25,4225,2,105,2.55,758914,489353,16503790,758914,2.55,155.09,4.60,4.60,3359449812,4.82,4.82,3359449812 +KODEX 200선물인버스2X,252670,26,1306,2,16,1.24,53885119,322274816,1175800000,53885119,1.24,16.72,4.58,4.58,70212438555,4.57,4.57,70212438555 +현대ADM,187660,27,2140,2,225,11.75,2139304,6195881,48347668,2139304,11.75,34.53,4.42,4.42,4528603731,4.38,4.38,4528603731 +SOL 조선TOP3플러스,466920,28,30280,5,-590,-1.91,2067096,4720316,47600000,2067096,-1.91,43.79,4.34,4.34,64372594843,4.47,4.47,64372594843 +보성파워텍,006910,29,3785,5,-280,-6.89,2131825,10396061,49129824,2131825,-6.89,20.51,4.34,4.34,8084273243,4.35,4.35,8084273243 +SOL 미국S&P500미국채혼합50,0080X0,30,10295,5,-10,-0.10,63105,134661,1600000,63105,-0.10,46.86,3.94,3.94,649518460,3.94,3.94,649518460 diff --git a/top30/20250826/top30-avtr-20250826-092000.csv b/top30/20250826/top30-avtr-20250826-092000.csv new file mode 100644 index 000000000000..0c447e493df9 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,781,2,139,21.65,10402580,34732640,26717799,10402580,21.65,29.95,38.94,38.94,7917158159,37.94,37.94,7917158159 +하이스틸,071090,2,5330,2,750,16.38,7844987,2085740,20191471,7844987,16.38,376.12,38.85,38.85,42331704605,39.33,39.33,42331704605 +코닉오토메이션,391710,3,2270,2,337,17.43,11125046,16432895,42065086,11125046,17.43,67.70,26.45,26.45,24649101457,25.81,25.81,24649101457 +비츠로시스,054220,4,465,2,1,0.22,10560174,45038380,59953081,10560174,0.22,23.45,17.61,17.61,5061699653,18.16,18.16,5061699653 +텔콘RF제약,200230,5,3815,2,580,17.93,2110277,29529,12025023,2110277,17.93,7146.46,17.55,17.55,8489049257,18.50,18.50,8489049257 +아이비젼웍스,469750,6,1494,2,56,3.89,5753905,41346864,33936481,5753905,3.89,13.92,16.95,16.95,8637424575,17.04,17.04,8637424575 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,7,30435,5,-1030,-3.27,137743,146845,1000000,137743,-3.27,93.80,13.77,13.77,4363869635,14.34,14.34,4363869635 +KODEX 코스닥150선물인버스,251340,8,3420,5,-10,-0.29,9516921,22887824,76200000,9516921,-0.29,41.58,12.49,12.49,32702512440,12.55,12.55,32702512440 +모나미,005360,9,2355,2,373,18.82,2293403,19664,18897307,2293403,18.82,9999.99,12.14,12.14,5330544542,11.98,11.98,5330544542 +TIGER 코리아원자력,0091P0,10,9940,5,-345,-3.35,789927,4640162,7050000,789927,-3.35,17.02,11.20,11.20,7811896970,11.15,11.15,7811896970 +아센디오,012170,11,2405,2,75,3.22,1216071,10603381,10873743,1216071,3.22,11.47,11.18,11.18,2933629480,11.22,11.22,2933629480 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,12,12425,5,-265,-2.09,106090,102656,1000000,106090,-2.09,103.35,10.61,10.61,1360786600,10.95,10.95,1360786600 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +SOL 한국원자력SMR,0092B0,14,9920,5,-300,-2.94,194509,673982,1850000,194509,-2.94,28.86,10.51,10.51,1922470549,10.48,10.48,1922470549 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10300,5,-20,-0.19,92293,100560,900000,92293,-0.19,91.78,10.25,10.25,953185853,10.28,10.28,953185853 +PLUS K방산소부장,0090B0,16,10470,5,-25,-0.24,80900,0,800000,80900,-0.24,0.00,10.11,10.11,843516000,10.07,10.07,843516000 +넥스틸,092790,17,14280,2,900,6.73,2476985,448074,26002000,2476985,6.73,552.81,9.53,9.53,36823770975,9.92,9.92,36823770975 +삼화네트웍스,046390,18,1713,2,102,6.33,4090095,11610322,43172933,4090095,6.33,35.23,9.47,9.47,6988773330,9.45,9.45,6988773330 +그래피,318060,19,10890,5,-370,-3.29,869371,15426567,11038777,869371,-3.29,5.64,7.88,7.88,9747079025,8.11,8.11,9747079025 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7415,2,100,1.37,234282,787331,3000000,234282,1.37,29.76,7.81,7.81,1734515440,7.80,7.80,1734515440 +RISE 엔비디아고정테크100,0093B0,21,10020,2,25,0.25,76385,0,1000000,76385,0.25,0.00,7.64,7.64,766229702,7.65,7.65,766229702 +현대ADM,187660,22,2140,2,225,11.75,3609977,6195881,48347668,3609977,11.75,58.26,7.47,7.47,7664602347,7.41,7.41,7664602347 +이렘,009730,23,1034,2,30,2.99,4552786,1095525,61877172,4552786,2.99,415.58,7.36,7.36,4990976193,7.80,7.80,4990976193 +대한광통신,010170,24,1253,2,76,6.46,8153867,8006004,122605139,8153867,6.46,101.85,6.65,6.65,10598580983,6.90,6.90,10598580983 +KODEX 200선물인버스2X,252670,25,1305,2,15,1.16,76440168,322274816,1175800000,76440168,1.16,23.72,6.50,6.50,99702996633,6.50,6.50,99702996633 +ACE 글로벌자율주행액티브,414270,26,12085,2,50,0.42,223733,730498,3450000,223733,0.42,30.63,6.49,6.49,2705596800,6.49,6.49,2705596800 +원익홀딩스,030530,27,7250,2,780,12.06,4963260,9444031,77237981,4963260,12.06,52.55,6.43,6.43,34734517960,6.20,6.20,34734517960 +일승,333430,28,5820,2,10,0.17,1934896,3274493,30726747,1934896,0.17,59.09,6.30,6.30,11403311005,6.38,6.38,11403311005 +스튜디오미르,408900,29,5310,2,220,4.32,1945491,2282920,32729532,1945491,4.32,85.22,5.94,5.94,10297867557,5.93,5.93,10297867557 +SOL 조선TOP3플러스,466920,30,30240,5,-630,-2.04,2804373,4720316,47600000,2804373,-2.04,59.41,5.89,5.89,86632289066,6.02,6.02,86632289066 diff --git a/top30/20250826/top30-avtr-20250826-093001.csv b/top30/20250826/top30-avtr-20250826-093001.csv new file mode 100644 index 000000000000..79afe57e5094 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,770,2,128,19.94,11946846,34732640,26717799,11946846,19.94,34.40,44.71,44.71,9112069208,44.29,44.29,9112069208 +하이스틸,071090,2,5380,2,800,17.47,8911492,2085740,20191471,8911492,17.47,427.26,44.13,44.13,48059679175,44.24,44.24,48059679175 +코닉오토메이션,391710,3,2250,2,317,16.40,12722618,16432895,42065086,12722618,16.40,77.42,30.25,30.25,28240619884,29.84,29.84,28240619884 +삼화네트웍스,046390,4,1820,2,209,12.97,9585113,11610322,43172933,9585113,12.97,82.56,22.20,22.20,16773929606,21.35,21.35,16773929606 +텔콘RF제약,200230,5,3965,2,730,22.57,2667695,29529,12025023,2667695,22.57,9034.15,22.18,22.18,10702051373,22.45,22.45,10702051373 +비츠로시스,054220,6,471,2,7,1.51,11973199,45038380,59953081,11973199,1.51,26.58,19.97,19.97,5728533056,20.29,20.29,5728533056 +아이비젼웍스,469750,7,1500,2,62,4.31,6345321,41346864,33936481,6345321,4.31,15.35,18.70,18.70,9521296170,18.70,18.70,9521296170 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7380,2,75,1.03,911849,872629,5000000,911849,1.03,104.49,18.24,18.24,6741095160,18.27,18.27,6741095160 +KODEX 코스닥150선물인버스,251340,9,3410,5,-20,-0.58,12248741,22887824,76200000,12248741,-0.58,53.52,16.07,16.07,42032899991,16.18,16.18,42032899991 +모나미,005360,10,2295,2,313,15.79,2834955,19664,18897307,2834955,15.79,9999.99,15.00,15.00,6573409125,15.16,15.16,6573409125 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,29950,5,-1515,-4.81,148864,146845,1000000,148864,-4.81,101.37,14.89,14.89,4696559310,15.68,15.68,4696559310 +아센디오,012170,12,2465,2,135,5.79,1519929,10603381,10873743,1519929,5.79,14.33,13.98,13.98,3672324801,13.70,13.70,3672324801 +SOL 한국원자력SMR,0092B0,13,9905,5,-315,-3.08,246575,673982,1850000,246575,-3.08,36.58,13.33,13.33,2438566656,13.31,13.31,2438566656 +현대ADM,187660,14,2135,2,220,11.49,6056652,6195881,48347668,6056652,11.49,97.75,12.53,12.53,13026705960,12.62,12.62,13026705960 +TIGER 코리아원자력,0091P0,15,9940,5,-345,-3.35,880651,4640162,7050000,880651,-3.35,18.98,12.49,12.49,8712204599,12.43,12.43,8712204599 +PLUS K방산소부장,0090B0,16,10485,5,-10,-0.10,96788,0,800000,96788,-0.10,0.00,12.10,12.10,1009990640,12.04,12.04,1009990640 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,17,12325,5,-365,-2.88,106091,102656,1000000,106091,-2.88,103.35,10.61,10.61,1360798925,11.04,11.04,1360798925 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10300,5,-20,-0.19,92293,100560,900000,92293,-0.19,91.78,10.25,10.25,953185853,10.28,10.28,953185853 +넥스틸,092790,20,14350,2,970,7.25,2657014,448074,26002000,2657014,7.25,592.99,10.22,10.22,39402049980,10.56,10.56,39402049980 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7400,2,85,1.16,284349,787331,3000000,284349,1.16,36.12,9.48,9.48,2105541275,9.48,9.48,2105541275 +ACE 글로벌자율주행액티브,414270,22,12060,2,25,0.21,320510,730498,3450000,320510,0.21,43.88,9.29,9.29,3873312320,9.31,9.31,3873312320 +그래피,318060,23,10970,5,-290,-2.58,962211,15426567,11038777,962211,-2.58,6.24,8.72,8.72,10761659705,8.89,8.89,10761659705 +원익홀딩스,030530,24,7300,2,830,12.83,6667959,9444031,77237981,6667959,12.83,70.61,8.63,8.63,47136691890,8.36,8.36,47136691890 +KODEX 200선물인버스2X,252670,25,1303,2,13,1.01,95706884,322274816,1175800000,95706884,1.01,29.70,8.14,8.14,124861051847,8.15,8.15,124861051847 +RISE 엔비디아고정테크100,0093B0,26,10020,2,25,0.25,78830,0,1000000,78830,0.25,0.00,7.88,7.88,790729582,7.89,7.89,790729582 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,27,12150,2,200,1.67,192848,110009,2500000,192848,1.67,175.30,7.71,7.71,2332854300,7.68,7.68,2332854300 +이렘,009730,28,1040,2,36,3.59,4758040,1095525,61877172,4758040,3.59,434.32,7.69,7.69,5204592974,8.09,8.09,5204592974 +대한광통신,010170,29,1247,2,70,5.95,8840148,8006004,122605139,8840148,5.95,110.42,7.21,7.21,11447624798,7.49,7.49,11447624798 +SOL 조선TOP3플러스,466920,30,30100,5,-770,-2.49,3428465,4720316,47600000,3428465,-2.49,72.63,7.20,7.20,105400021627,7.36,7.36,105400021627 diff --git a/top30/20250826/top30-avtr-20250826-094001.csv b/top30/20250826/top30-avtr-20250826-094001.csv new file mode 100644 index 000000000000..8faac1c41b75 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하이스틸,071090,1,5490,2,910,19.87,9993942,2085740,20191471,9993942,19.87,479.16,49.50,49.50,53898722070,48.62,48.62,53898722070 +KD,044180,2,771,2,129,20.09,12826451,34732640,26717799,12826451,20.09,36.93,48.01,48.01,9794501806,47.55,47.55,9794501806 +코닉오토메이션,391710,3,2255,2,322,16.66,15102237,16432895,42065086,15102237,16.66,91.90,35.90,35.90,33706634769,35.53,35.53,33706634769 +삼화네트웍스,046390,4,1769,2,158,9.81,12671938,11610322,43172933,12671938,9.81,109.14,29.35,29.35,22314088702,29.22,29.22,22314088702 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7385,2,80,1.10,1354358,872629,5000000,1354358,1.10,155.20,27.09,27.09,10004392365,27.09,27.09,10004392365 +아이비젼웍스,469750,6,1521,2,83,5.77,8386744,41346864,33936481,8386744,5.77,20.28,24.71,24.71,12642281432,24.49,24.49,12642281432 +텔콘RF제약,200230,7,3920,2,685,21.17,2840110,29529,12025023,2840110,21.17,9618.04,23.62,23.62,11378982335,24.14,24.14,11378982335 +아센디오,012170,8,2445,2,115,4.94,2451931,10603381,10873743,2451931,4.94,23.12,22.55,22.55,6007212506,22.60,22.60,6007212506 +비츠로시스,054220,9,471,2,7,1.51,13118308,45038380,59953081,13118308,1.51,29.13,21.88,21.88,6269074205,22.20,22.20,6269074205 +KODEX 코스닥150선물인버스,251340,10,3415,5,-15,-0.44,13665059,22887824,76200000,13665059,-0.44,59.70,17.93,17.93,46865371814,18.01,18.01,46865371814 +모나미,005360,11,2225,2,243,12.26,3170074,19664,18897307,3170074,12.26,9999.99,16.78,16.78,7322403175,17.42,17.42,7322403175 +ACE 글로벌자율주행액티브,414270,12,12045,2,10,0.08,564583,730498,3450000,564583,0.08,77.29,16.36,16.36,6823863755,16.42,16.42,6823863755 +SOL 한국원자력SMR,0092B0,13,9920,5,-300,-2.94,279227,673982,1850000,279227,-2.94,41.43,15.09,15.09,2763526906,15.06,15.06,2763526906 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,30240,5,-1225,-3.89,148875,146845,1000000,148875,-3.89,101.38,14.89,14.89,4696891095,15.53,15.53,4696891095 +TIGER 코리아원자력,0091P0,15,9930,5,-355,-3.45,1023332,4640162,7050000,1023332,-3.45,22.05,14.52,14.52,10132726451,14.47,14.47,10132726451 +현대ADM,187660,16,2170,2,255,13.32,6956126,6195881,48347668,6956126,13.32,112.27,14.39,14.39,14952751169,14.25,14.25,14952751169 +그래피,318060,17,11260,3,0,0.00,1524178,15426567,11038777,1524178,0.00,9.88,13.81,13.81,17154870570,13.80,13.80,17154870570 +PLUS K방산소부장,0090B0,18,10565,2,70,0.67,107492,0,800000,107492,0.67,0.00,13.44,13.44,1122361405,13.28,13.28,1122361405 +RISE 엔비디아고정테크100,0093B0,19,10005,2,10,0.10,126932,0,1000000,126932,0.10,0.00,12.69,12.69,1272131772,12.71,12.71,1272131772 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7400,2,85,1.16,379338,787331,3000000,379338,1.16,48.18,12.64,12.64,2807575920,12.65,12.65,2807575920 +넥스틸,092790,21,14570,2,1190,8.89,2835635,448074,26002000,2835635,8.89,632.85,10.91,10.91,41963212495,11.08,11.08,41963212495 +KODEX 200선물인버스2X,252670,22,1304,2,14,1.09,127749008,322274816,1175800000,127749008,1.09,39.64,10.86,10.86,166579734378,10.86,10.86,166579734378 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,12345,5,-345,-2.72,106191,102656,1000000,106191,-2.72,103.44,10.62,10.62,1362033425,11.03,11.03,1362033425 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,25,15200,2,110,0.73,313580,267230,3000000,313580,0.73,117.34,10.45,10.45,4751270755,10.42,10.42,4751270755 +원익홀딩스,030530,26,7220,2,750,11.59,7990008,9444031,77237981,7990008,11.59,84.60,10.34,10.34,56718725805,10.17,10.17,56718725805 +SOL 미국500타겟데일리커버드콜액티브,494210,27,10295,5,-25,-0.24,92444,100560,900000,92444,-0.24,91.93,10.27,10.27,954740653,10.30,10.30,954740653 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,28,12200,2,250,2.09,223093,110009,2500000,223093,2.09,202.80,8.92,8.92,2700881290,8.86,8.86,2700881290 +클로봇,466100,29,19210,2,990,5.43,2061340,2400346,24764639,2061340,5.43,85.88,8.32,8.32,39192893710,8.24,8.24,39192893710 +이렘,009730,30,1037,2,33,3.29,5087330,1095525,61877172,5087330,3.29,464.37,8.22,8.22,5544336228,8.64,8.64,5544336228 diff --git a/top30/20250826/top30-avtr-20250826-095001.csv b/top30/20250826/top30-avtr-20250826-095001.csv new file mode 100644 index 000000000000..f731abeac913 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,808,2,166,25.86,14748998,34732640,26717799,14748998,25.86,42.46,55.20,55.20,11331548761,52.49,52.49,11331548761 +하이스틸,071090,2,5420,2,840,18.34,10828767,2085740,20191471,10828767,18.34,519.18,53.63,53.63,58460562615,53.42,53.42,58460562615 +아이비젼웍스,469750,3,1618,2,180,12.52,14822028,41346864,33936481,14822028,12.52,35.85,43.68,43.68,22988827450,41.87,41.87,22988827450 +코닉오토메이션,391710,4,2265,2,332,17.18,15927327,16432895,42065086,15927327,17.18,96.92,37.86,37.86,35561838399,37.32,37.32,35561838399 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7450,2,145,1.98,1842295,872629,5000000,1842295,1.98,211.12,36.85,36.85,13621640680,36.57,36.57,13621640680 +삼화네트웍스,046390,6,1769,2,158,9.81,14293548,11610322,43172933,14293548,9.81,123.11,33.11,33.11,25181805076,32.97,32.97,25181805076 +아센디오,012170,7,2560,2,230,9.87,2693444,10603381,10873743,2693444,9.87,25.40,24.77,24.77,6608917736,23.74,23.74,6608917736 +텔콘RF제약,200230,8,3915,2,680,21.02,2954612,29529,12025023,2954612,21.02,9999.99,24.57,24.57,11829264369,25.13,25.13,11829264369 +RISE 엔비디아고정테크100,0093B0,9,10000,2,5,0.05,241376,0,1000000,241376,0.05,0.00,24.14,24.14,2416268437,24.16,24.16,2416268437 +비츠로시스,054220,10,473,2,9,1.94,13754219,45038380,59953081,13754219,1.94,30.54,22.94,22.94,6567787971,23.16,23.16,6567787971 +KODEX 코스닥150선물인버스,251340,11,3430,3,0,0.00,17337014,22887824,76200000,17337014,0.00,75.75,22.75,22.75,59442975653,22.74,22.74,59442975653 +현대ADM,187660,12,2235,2,320,16.71,9178097,6195881,48347668,9178097,16.71,148.13,18.98,18.98,19922062637,18.44,18.44,19922062637 +모나미,005360,13,2270,2,288,14.53,3368970,19664,18897307,3368970,14.53,9999.99,17.83,17.83,7770544107,18.11,18.11,7770544107 +SOL 한국원자력SMR,0092B0,14,9865,5,-355,-3.47,324815,673982,1850000,324815,-3.47,48.19,17.56,17.56,3214049671,17.61,17.61,3214049671 +ACE 글로벌자율주행액티브,414270,15,12025,5,-10,-0.08,564586,730498,3450000,564586,-0.08,77.29,16.36,16.36,6823899845,16.45,16.45,6823899845 +TIGER 코리아원자력,0091P0,16,9865,5,-420,-4.08,1127285,4640162,7050000,1127285,-4.08,24.29,15.99,15.99,11160639911,16.05,16.05,11160639911 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7475,2,160,2.19,473084,787331,3000000,473084,2.19,60.09,15.77,15.77,3505297470,15.63,15.63,3505297470 +그래피,318060,18,11120,5,-140,-1.24,1701021,15426567,11038777,1701021,-1.24,11.03,15.41,15.41,19140011855,15.59,15.59,19140011855 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,29700,5,-1765,-5.61,151662,146845,1000000,151662,-5.61,103.28,15.17,15.17,4780162755,16.09,16.09,4780162755 +PLUS K방산소부장,0090B0,20,10515,2,20,0.19,109512,0,800000,109512,0.19,0.00,13.69,13.69,1143628225,13.60,13.60,1143628225 +KODEX 200선물인버스2X,252670,21,1315,2,25,1.94,154488871,322274816,1175800000,154488871,1.94,47.94,13.14,13.14,201649287241,13.04,13.04,201649287241 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4940,5,-25,-0.50,389528,619720,3000000,389528,-0.50,62.86,12.98,12.98,1917972015,12.94,12.94,1917972015 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,23,15345,2,255,1.69,384666,267230,3000000,384666,1.69,143.95,12.82,12.82,5839712670,12.69,12.69,5839712670 +원익홀딩스,030530,24,7120,2,650,10.05,8861172,9444031,77237981,8861172,10.05,93.83,11.47,11.47,62968278900,11.45,11.45,62968278900 +넥스틸,092790,25,14320,2,940,7.03,2957762,448074,26002000,2957762,7.03,660.11,11.38,11.38,43729547160,11.74,11.74,43729547160 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,12360,5,-330,-2.60,106198,102656,1000000,106198,-2.60,103.45,10.62,10.62,1362120205,11.02,11.02,1362120205 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10260,5,-60,-0.58,93531,100560,900000,93531,-0.58,93.01,10.39,10.39,965902643,10.46,10.46,965902643 +클로봇,466100,29,18910,2,690,3.79,2481370,2400346,24764639,2481370,3.79,103.38,10.02,10.02,47218657625,10.08,10.08,47218657625 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,30,12300,2,350,2.93,223196,110009,2500000,223196,2.93,202.89,8.93,8.93,2702145885,8.79,8.79,2702145885 diff --git a/top30/20250826/top30-avtr-20250826-100001.csv b/top30/20250826/top30-avtr-20250826-100001.csv new file mode 100644 index 000000000000..189b90f70f77 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,794,2,152,23.68,15872236,34732640,26717799,15872236,23.68,45.70,59.41,59.41,12230793915,57.65,57.65,12230793915 +아이비젼웍스,469750,2,1617,2,179,12.45,19599633,41346864,33936481,19599633,12.45,47.40,57.75,57.75,30751332998,56.04,56.04,30751332998 +하이스틸,071090,3,5440,2,860,18.78,11353124,2085740,20191471,11353124,18.78,544.32,56.23,56.23,61302976965,55.81,55.81,61302976965 +코닉오토메이션,391710,4,2305,2,372,19.24,17112512,16432895,42065086,17112512,19.24,104.14,40.68,40.68,38263125109,39.46,39.46,38263125109 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,2,115,1.57,1869815,872629,5000000,1869815,1.57,214.27,37.40,37.40,13825884080,37.27,37.27,13825884080 +삼화네트웍스,046390,6,1765,2,154,9.56,15161471,11610322,43172933,15161471,9.56,130.59,35.12,35.12,26720275830,35.07,35.07,26720275830 +아센디오,012170,7,2500,2,170,7.30,3774268,10603381,10873743,3774268,7.30,35.59,34.71,34.71,9383776620,34.52,34.52,9383776620 +텔콘RF제약,200230,8,3860,2,625,19.32,3129326,29529,12025023,3129326,19.32,9999.99,26.02,26.02,12503651349,26.94,26.94,12503651349 +비츠로시스,054220,9,477,2,13,2.80,14841756,45038380,59953081,14841756,2.80,32.95,24.76,24.76,7086166259,24.78,24.78,7086166259 +RISE 엔비디아고정테크100,0093B0,10,10005,2,10,0.10,243021,0,1000000,243021,0.10,0.00,24.30,24.30,2432728332,24.32,24.32,2432728332 +KODEX 코스닥150선물인버스,251340,11,3425,5,-5,-0.15,17965545,22887824,76200000,17965545,-0.15,78.49,23.58,23.58,61594486540,23.60,23.60,61594486540 +현대ADM,187660,12,2260,2,345,18.02,10236231,6195881,48347668,10236231,18.02,165.21,21.17,21.17,22304232397,20.41,20.41,22304232397 +모나미,005360,13,2225,2,243,12.26,3521210,19664,18897307,3521210,12.26,9999.99,18.63,18.63,8108705571,19.29,19.29,8108705571 +SOL 한국원자력SMR,0092B0,14,9880,5,-340,-3.33,339599,673982,1850000,339599,-3.33,50.39,18.36,18.36,3360045131,18.38,18.38,3360045131 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7435,2,120,1.64,505367,787331,3000000,505367,1.64,64.19,16.85,16.85,3745375570,16.79,16.79,3745375570 +TIGER 코리아원자력,0091P0,16,9880,5,-405,-3.94,1186366,4640162,7050000,1186366,-3.94,25.57,16.83,16.83,11744442240,16.86,16.86,11744442240 +ACE 글로벌자율주행액티브,414270,17,12025,5,-10,-0.08,564636,730498,3450000,564636,-0.08,77.29,16.37,16.37,6824501095,16.45,16.45,6824501095 +그래피,318060,18,11150,5,-110,-0.98,1783893,15426567,11038777,1783893,-0.98,11.56,16.16,16.16,20060354165,16.30,16.30,20060354165 +PLUS K방산소부장,0090B0,19,10555,2,60,0.57,123264,0,800000,123264,0.57,0.00,15.41,15.41,1288790590,15.26,15.26,1288790590 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,29700,5,-1765,-5.61,151662,146845,1000000,151662,-5.61,103.28,15.17,15.17,4780162755,16.09,16.09,4780162755 +KODEX 200선물인버스2X,252670,21,1308,2,18,1.40,163741559,322274816,1175800000,163741559,1.40,50.81,13.93,13.93,213777730017,13.90,13.90,213777730017 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4930,5,-35,-0.70,408822,619720,3000000,408822,-0.70,65.97,13.63,13.63,2013335075,13.61,13.61,2013335075 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,23,15300,2,210,1.39,393487,267230,3000000,393487,1.39,147.25,13.12,13.12,5974947575,13.02,13.02,5974947575 +원익홀딩스,030530,24,7060,2,590,9.12,9292940,9444031,77237981,9292940,9.12,98.40,12.03,12.03,66042281860,12.11,12.11,66042281860 +넥스틸,092790,25,14350,2,970,7.25,3037666,448074,26002000,3037666,7.25,677.94,11.68,11.68,44877214580,12.03,12.03,44877214580 +클로봇,466100,26,19000,2,780,4.28,2690999,2400346,24764639,2690999,4.28,112.11,10.87,10.87,51178740115,10.88,10.88,51178740115 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,12305,5,-385,-3.03,106231,102656,1000000,106231,-3.03,103.48,10.62,10.62,1362526275,11.07,11.07,1362526275 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10270,5,-50,-0.48,93774,100560,900000,93774,-0.48,93.25,10.42,10.42,968398253,10.48,10.48,968398253 +KODEX 레버리지,122630,30,24765,5,-350,-1.39,9421026,15750728,97050000,9421026,-1.39,59.81,9.71,9.71,233556978846,9.72,9.72,233556978846 diff --git a/top30/20250826/top30-avtr-20250826-101001.csv b/top30/20250826/top30-avtr-20250826-101001.csv new file mode 100644 index 000000000000..01be1daf8f4f --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1599,2,161,11.20,21466472,41346864,33936481,21466472,11.20,51.92,63.25,63.25,33747274142,62.19,62.19,33747274142 +KD,044180,2,796,2,154,23.99,16504535,34732640,26717799,16504535,23.99,47.52,61.77,61.77,12735247277,59.88,59.88,12735247277 +하이스틸,071090,3,5330,2,750,16.38,11815018,2085740,20191471,11815018,16.38,566.47,58.51,58.51,63778570035,59.26,59.26,63778570035 +아센디오,012170,4,2670,2,340,14.59,5170476,10603381,10873743,5170476,14.59,48.76,47.55,47.55,13049395726,44.95,44.95,13049395726 +코닉오토메이션,391710,5,2250,2,317,16.40,17767179,16432895,42065086,17767179,16.40,108.12,42.24,42.24,39744521037,41.99,41.99,39744521037 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7405,2,100,1.37,1888016,872629,5000000,1888016,1.37,216.36,37.76,37.76,13960438970,37.71,37.71,13960438970 +삼화네트웍스,046390,7,1730,2,119,7.39,16178443,11610322,43172933,16178443,7.39,139.35,37.47,37.47,28490046711,38.14,38.14,28490046711 +RISE 엔비디아고정테크100,0093B0,8,10025,2,30,0.30,284587,0,1000000,284587,0.30,0.00,28.46,28.46,2849221897,28.42,28.42,2849221897 +텔콘RF제약,200230,9,3890,2,655,20.25,3243991,29529,12025023,3243991,20.25,9999.99,26.98,26.98,12950247902,27.68,27.68,12950247902 +비츠로시스,054220,10,478,2,14,3.02,15507323,45038380,59953081,15507323,3.02,34.43,25.87,25.87,7400815245,25.82,25.82,7400815245 +KODEX 코스닥150선물인버스,251340,11,3415,5,-15,-0.44,18264052,22887824,76200000,18264052,-0.44,79.80,23.97,23.97,62615033561,24.06,24.06,62615033561 +현대ADM,187660,12,2200,2,285,14.88,10892103,6195881,48347668,10892103,14.88,175.80,22.53,22.53,23765890689,22.34,22.34,23765890689 +SOL 한국원자력SMR,0092B0,13,9915,5,-305,-2.98,380682,673982,1850000,380682,-2.98,56.48,20.58,20.58,3767653186,20.54,20.54,3767653186 +그래피,318060,14,11650,2,390,3.46,2231066,15426567,11038777,2231066,3.46,14.46,20.21,20.21,25206159530,19.60,19.60,25206159530 +모나미,005360,15,2200,2,218,11.00,3628831,19664,18897307,3628831,11.00,9999.99,19.20,19.20,8345174089,20.07,20.07,8345174089 +PLUS K방산소부장,0090B0,16,10580,2,85,0.81,144398,0,800000,144398,0.81,0.00,18.05,18.05,1512438510,17.87,17.87,1512438510 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4920,5,-45,-0.91,535122,619720,3000000,535122,-0.91,86.35,17.84,17.84,2634878925,17.85,17.85,2634878925 +TIGER 코리아원자력,0091P0,18,9895,5,-390,-3.79,1212370,4640162,7050000,1212370,-3.79,26.13,17.20,17.20,12002075035,17.20,17.20,12002075035 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7425,2,110,1.50,506235,787331,3000000,506235,1.50,64.30,16.87,16.87,3751816810,16.84,16.84,3751816810 +ACE 글로벌자율주행액티브,414270,20,12045,2,10,0.08,564650,730498,3450000,564650,0.08,77.30,16.37,16.37,6824669480,16.42,16.42,6824669480 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,30320,5,-1145,-3.64,154433,146845,1000000,154433,-3.64,105.17,15.44,15.44,4863953715,16.04,16.04,4863953715 +KODEX 200선물인버스2X,252670,22,1307,2,17,1.32,176840085,322274816,1175800000,176840085,1.32,54.87,15.04,15.04,230881499614,15.02,15.02,230881499614 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,23,15190,2,100,0.66,397908,267230,3000000,397908,0.66,148.90,13.26,13.26,6042488525,13.26,13.26,6042488525 +원익홀딩스,030530,24,7150,2,680,10.51,9648067,9444031,77237981,9648067,10.51,102.16,12.49,12.49,68569452660,12.42,12.42,68569452660 +넥스틸,092790,25,14210,2,830,6.20,3169636,448074,26002000,3169636,6.20,707.39,12.19,12.19,46759073940,12.66,12.66,46759073940 +클로봇,466100,26,19080,2,860,4.72,2908859,2400346,24764639,2908859,4.72,121.18,11.75,11.75,55345746190,11.71,11.71,55345746190 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,12420,5,-270,-2.13,106233,102656,1000000,106233,-2.13,103.48,10.62,10.62,1362551115,10.97,10.97,1362551115 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +KODEX 레버리지,122630,29,24785,5,-330,-1.31,10164946,15750728,97050000,10164946,-1.31,64.54,10.47,10.47,252015267823,10.48,10.48,252015267823 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10295,5,-25,-0.24,93776,100560,900000,93776,-0.24,93.25,10.42,10.42,968418843,10.45,10.45,968418843 diff --git a/top30/20250826/top30-avtr-20250826-102001.csv b/top30/20250826/top30-avtr-20250826-102001.csv new file mode 100644 index 000000000000..c79db252ff39 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,828,2,186,28.97,18662881,34732640,26717799,18662881,28.97,53.73,69.85,69.85,14512892387,65.60,65.60,14512892387 +아이비젼웍스,469750,2,1584,2,146,10.15,22606375,41346864,33936481,22606375,10.15,54.67,66.61,66.61,35566776702,66.16,66.16,35566776702 +하이스틸,071090,3,5320,2,740,16.16,12058774,2085740,20191471,12058774,16.16,578.15,59.72,59.72,65077815560,60.58,60.58,65077815560 +아센디오,012170,4,2615,2,285,12.23,6213540,10603381,10873743,6213540,12.23,58.60,57.14,57.14,15861587470,55.78,55.78,15861587470 +코닉오토메이션,391710,5,2210,2,277,14.33,18313000,16432895,42065086,18313000,14.33,111.44,43.53,43.53,40960315770,44.06,44.06,40960315770 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7420,2,115,1.57,2034796,872629,5000000,2034796,1.57,233.18,40.70,40.70,15048947170,40.56,40.56,15048947170 +삼화네트웍스,046390,7,1735,2,124,7.70,16787415,11610322,43172933,16787415,7.70,144.59,38.88,38.88,29540692395,39.44,39.44,29540692395 +RISE 엔비디아고정테크100,0093B0,8,10025,2,30,0.30,306472,0,1000000,306472,0.30,0.00,30.65,30.65,3068673257,30.61,30.61,3068673257 +그래피,318060,9,11510,2,250,2.22,3376273,15426567,11038777,3376273,2.22,21.89,30.59,30.59,38648690155,30.42,30.42,38648690155 +텔콘RF제약,200230,10,3845,2,610,18.86,3310080,29529,12025023,3310080,18.86,9999.99,27.53,27.53,13205434218,28.56,28.56,13205434218 +비츠로시스,054220,11,473,2,9,1.94,16076848,45038380,59953081,16076848,1.94,35.70,26.82,26.82,7671719528,27.05,27.05,7671719528 +KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,18649049,22887824,76200000,18649049,-0.44,81.48,24.47,24.47,63930254671,24.57,24.57,63930254671 +현대ADM,187660,13,2190,2,275,14.36,11474127,6195881,48347668,11474127,14.36,185.19,23.73,23.73,25042494741,23.65,23.65,25042494741 +SOL 한국원자력SMR,0092B0,14,9905,5,-315,-3.08,387369,673982,1850000,387369,-3.08,57.47,20.94,20.94,3833911938,20.92,20.92,3833911938 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,15,4915,5,-50,-1.01,615692,619720,3000000,615692,-1.01,99.35,20.52,20.52,3031083240,20.56,20.56,3031083240 +모나미,005360,16,2180,2,198,9.99,3701977,19664,18897307,3701977,9.99,9999.99,19.59,19.59,8505381294,20.65,20.65,8505381294 +PLUS K방산소부장,0090B0,17,10565,2,70,0.67,150597,0,800000,150597,0.67,0.00,18.82,18.82,1577974425,18.67,18.67,1577974425 +TIGER 코리아원자력,0091P0,18,9880,5,-405,-3.94,1260649,4640162,7050000,1260649,-3.94,27.17,17.88,17.88,12479114795,17.92,17.92,12479114795 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7445,2,130,1.78,517299,787331,3000000,517299,1.78,65.70,17.24,17.24,3834104530,17.17,17.17,3834104530 +ACE 글로벌자율주행액티브,414270,20,12045,2,10,0.08,564684,730498,3450000,564684,0.08,77.30,16.37,16.37,6825078550,16.42,16.42,6825078550 +KODEX 200선물인버스2X,252670,21,1311,2,21,1.63,183685467,322274816,1175800000,183685467,1.63,57.00,15.62,15.62,239842922192,15.56,15.56,239842922192 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,30320,5,-1145,-3.64,154433,146845,1000000,154433,-3.64,105.17,15.44,15.44,4863953715,16.04,16.04,4863953715 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,23,15195,2,105,0.70,405527,267230,3000000,405527,0.70,151.75,13.52,13.52,6158148870,13.51,13.51,6158148870 +원익홀딩스,030530,24,7230,2,760,11.75,10133435,9444031,77237981,10133435,11.75,107.30,13.12,13.12,72067563305,12.91,12.91,72067563305 +넥스틸,092790,25,14220,2,840,6.28,3194689,448074,26002000,3194689,6.28,712.98,12.29,12.29,47115461940,12.74,12.74,47115461940 +클로봇,466100,26,19130,2,910,4.99,3035952,2400346,24764639,3035952,4.99,126.48,12.26,12.26,57759534720,12.19,12.19,57759534720 +KODEX 레버리지,122630,27,24715,5,-400,-1.59,10537510,15750728,97050000,10537510,-1.59,66.90,10.86,10.86,261235729327,10.89,10.89,261235729327 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,12420,5,-270,-2.13,106233,102656,1000000,106233,-2.13,103.48,10.62,10.62,1362551115,10.97,10.97,1362551115 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,22105,2,195,0.89,106008,115939,1000000,106008,0.89,91.43,10.60,10.60,2321066265,10.50,10.50,2321066265 +이렘,009730,30,1054,2,50,4.98,6519726,1095525,61877172,6519726,4.98,595.12,10.54,10.54,7063869833,10.83,10.83,7063869833 diff --git a/top30/20250826/top30-avtr-20250826-103001.csv b/top30/20250826/top30-avtr-20250826-103001.csv new file mode 100644 index 000000000000..4f82451ba9ea --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,834,1,192,29.91,20021939,34732640,26717799,20021939,29.91,57.65,74.94,74.94,15645317667,70.21,70.21,15645317667 +아이비젼웍스,469750,2,1559,2,121,8.41,24052370,41346864,33936481,24052370,8.41,58.17,70.87,70.87,37825244384,71.49,71.49,37825244384 +아센디오,012170,3,2680,2,350,15.02,7032217,10603381,10873743,7032217,15.02,66.32,64.67,64.67,18070423084,62.01,62.01,18070423084 +하이스틸,071090,4,5360,2,780,17.03,12448433,2085740,20191471,12448433,17.03,596.84,61.65,61.65,67179880945,62.07,62.07,67179880945 +코닉오토메이션,391710,5,2205,2,272,14.07,18852733,16432895,42065086,18852733,14.07,114.73,44.82,44.82,42147576532,45.44,45.44,42147576532 +삼화네트웍스,046390,6,1685,2,74,4.59,17839766,11610322,43172933,17839766,4.59,153.65,41.32,41.32,31322049102,43.06,43.06,31322049102 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7430,2,125,1.71,2035496,872629,5000000,2035496,1.71,233.26,40.71,40.71,15054154170,40.52,40.52,15054154170 +그래피,318060,8,11750,2,490,4.35,4078075,15426567,11038777,4078075,4.35,26.44,36.94,36.94,46913225475,36.17,36.17,46913225475 +RISE 엔비디아고정테크100,0093B0,9,10035,2,40,0.40,348244,0,1000000,348244,0.40,0.00,34.82,34.82,3487554157,34.75,34.75,3487554157 +텔콘RF제약,200230,10,3880,2,645,19.94,3422762,29529,12025023,3422762,19.94,9999.99,28.46,28.46,13644783418,29.24,29.24,13644783418 +비츠로시스,054220,11,475,2,11,2.37,16370901,45038380,59953081,16370901,2.37,36.35,27.31,27.31,7810537279,27.43,27.43,7810537279 +KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,18882424,22887824,76200000,18882424,-0.44,82.50,24.78,24.78,64728359390,24.87,24.87,64728359390 +현대ADM,187660,13,2210,2,295,15.40,11924439,6195881,48347668,11924439,15.40,192.46,24.66,24.66,26026324813,24.36,24.36,26026324813 +SOL 한국원자력SMR,0092B0,14,9860,5,-360,-3.52,402946,673982,1850000,402946,-3.52,59.79,21.78,21.78,3987757861,21.86,21.86,3987757861 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,15,4920,5,-45,-0.91,650234,619720,3000000,650234,-0.91,104.92,21.67,21.67,3201240795,21.69,21.69,3201240795 +PLUS K방산소부장,0090B0,16,10530,2,35,0.33,169973,0,800000,169973,0.33,0.00,21.25,21.25,1782133945,21.16,21.16,1782133945 +모나미,005360,17,2130,2,148,7.47,3924097,19664,18897307,3924097,7.47,9999.99,20.77,20.77,8977662213,22.30,22.30,8977662213 +TIGER 코리아원자력,0091P0,18,9855,5,-430,-4.18,1422693,4640162,7050000,1422693,-4.18,30.66,20.18,20.18,14074867325,20.26,20.26,14074867325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7445,2,130,1.78,517683,787331,3000000,517683,1.78,65.75,17.26,17.26,3836966090,17.18,17.18,3836966090 +에스피시스템스,317830,20,8340,2,1580,23.37,1782046,157773,10773818,1782046,23.37,1129.50,16.54,16.54,14139951425,15.74,15.74,14139951425 +ACE 글로벌자율주행액티브,414270,21,12045,2,10,0.08,564687,730498,3450000,564687,0.08,77.30,16.37,16.37,6825114675,16.42,16.42,6825114675 +KODEX 200선물인버스2X,252670,22,1311,2,21,1.63,190796449,322274816,1175800000,190796449,1.63,59.20,16.23,16.23,249171422888,16.16,16.16,249171422888 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,29455,5,-2010,-6.39,159968,146845,1000000,159968,-6.39,108.94,16.00,16.00,5027406110,17.07,17.07,5027406110 +원익홀딩스,030530,24,7180,2,710,10.97,10727466,9444031,77237981,10727466,10.97,113.59,13.89,13.89,76356152915,13.77,13.77,76356152915 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,25,15200,2,110,0.73,405660,267230,3000000,405660,0.73,151.80,13.52,13.52,6160169720,13.51,13.51,6160169720 +클로봇,466100,26,19060,2,840,4.61,3148698,2400346,24764639,3148698,4.61,131.18,12.71,12.71,59906401975,12.69,12.69,59906401975 +넥스틸,092790,27,14280,2,900,6.73,3248731,448074,26002000,3248731,6.73,725.04,12.49,12.49,47887812100,12.90,12.90,47887812100 +KODEX 레버리지,122630,28,24720,5,-395,-1.57,11246072,15750728,97050000,11246072,-1.57,71.40,11.59,11.59,278726334775,11.62,11.62,278726334775 +이렘,009730,29,1054,2,50,4.98,6662772,1095525,61877172,6662772,4.98,608.18,10.77,10.77,7214991721,11.06,11.06,7214991721 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,12250,5,-440,-3.47,106235,102656,1000000,106235,-3.47,103.49,10.62,10.62,1362575640,11.12,11.12,1362575640 diff --git a/top30/20250826/top30-avtr-20250826-104001.csv b/top30/20250826/top30-avtr-20250826-104001.csv new file mode 100644 index 000000000000..03f4b86b1b81 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,834,1,192,29.91,20063232,34732640,26717799,20063232,29.91,57.76,75.09,75.09,15679756029,70.37,70.37,15679756029 +아이비젼웍스,469750,2,1540,2,102,7.09,24579833,41346864,33936481,24579833,7.09,59.45,72.43,72.43,38640194926,73.94,73.94,38640194926 +아센디오,012170,3,2660,2,330,14.16,7319744,10603381,10873743,7319744,14.16,69.03,67.32,67.32,18838194579,65.13,65.13,18838194579 +하이스틸,071090,4,5360,2,780,17.03,12639785,2085740,20191471,12639785,17.03,606.01,62.60,62.60,68211444035,63.03,63.03,68211444035 +코닉오토메이션,391710,5,2225,2,292,15.11,19467627,16432895,42065086,19467627,15.11,118.47,46.28,46.28,43519492781,46.50,46.50,43519492781 +삼화네트웍스,046390,6,1679,2,68,4.22,18326009,11610322,43172933,18326009,4.22,157.84,42.45,42.45,32137103281,44.33,44.33,32137103281 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7425,2,120,1.64,2055818,872629,5000000,2055818,1.64,235.59,41.12,41.12,15205044520,40.96,40.96,15205044520 +그래피,318060,8,11520,2,260,2.31,4400861,15426567,11038777,4400861,2.31,28.53,39.87,39.87,50673482980,39.85,39.85,50673482980 +RISE 엔비디아고정테크100,0093B0,9,10030,2,35,0.35,350857,0,1000000,350857,0.35,0.00,35.09,35.09,3513763727,35.03,35.03,3513763727 +텔콘RF제약,200230,10,3930,2,695,21.48,3582141,29529,12025023,3582141,21.48,9999.99,29.79,29.79,14276403838,30.21,30.21,14276403838 +비츠로시스,054220,11,477,2,13,2.80,16910270,45038380,59953081,16910270,2.80,37.55,28.21,28.21,8067617245,28.21,28.21,8067617245 +현대ADM,187660,12,2225,2,310,16.19,12692099,6195881,48347668,12692099,16.19,204.85,26.25,26.25,27744673623,25.79,25.79,27744673623 +에스피시스템스,317830,13,8610,2,1850,27.37,2764952,157773,10773818,2764952,27.37,1752.49,25.66,25.66,22492737765,24.25,24.25,22492737765 +KODEX 코스닥150선물인버스,251340,14,3415,5,-15,-0.44,19293798,22887824,76200000,19293798,-0.44,84.30,25.32,25.32,66135140237,25.41,25.41,66135140237 +SOL 한국원자력SMR,0092B0,15,9865,5,-355,-3.47,435360,673982,1850000,435360,-3.47,64.60,23.53,23.53,4307450746,23.60,23.60,4307450746 +PLUS K방산소부장,0090B0,16,10530,2,35,0.33,182549,0,800000,182549,0.33,0.00,22.82,22.82,1914551200,22.73,22.73,1914551200 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4915,5,-50,-1.01,667026,619720,3000000,667026,-1.01,107.63,22.23,22.23,3283734245,22.27,22.27,3283734245 +TIGER 코리아원자력,0091P0,18,9852,5,-433,-4.21,1492680,4640162,7050000,1492680,-4.21,32.17,21.17,21.17,14764464451,21.26,21.26,14764464451 +모나미,005360,19,2160,2,178,8.98,3998172,19664,18897307,3998172,8.98,9999.99,21.16,21.16,9136334589,22.38,22.38,9136334589 +ACE 글로벌자율주행액티브,414270,20,12110,2,75,0.62,670009,730498,3450000,670009,0.62,91.72,19.42,19.42,8100409295,19.39,19.39,8100409295 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7440,2,125,1.71,518155,787331,3000000,518155,1.71,65.81,17.27,17.27,3840479795,17.21,17.21,3840479795 +KODEX 200선물인버스2X,252670,22,1311,2,21,1.63,193879882,322274816,1175800000,193879882,1.63,60.16,16.49,16.49,253213736767,16.43,16.43,253213736767 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,29735,5,-1730,-5.50,162660,146845,1000000,162660,-5.50,110.77,16.27,16.27,5107419080,17.18,17.18,5107419080 +원익홀딩스,030530,24,7430,2,960,14.84,11873277,9444031,77237981,11873277,14.84,125.72,15.37,15.37,84782773335,14.77,14.77,84782773335 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,25,15225,2,135,0.89,406360,267230,3000000,406360,0.89,152.06,13.55,13.55,6170811820,13.51,13.51,6170811820 +클로봇,466100,26,19000,2,780,4.28,3259028,2400346,24764639,3259028,4.28,135.77,13.16,13.16,62000073115,13.18,13.18,62000073115 +넥스틸,092790,27,14280,2,900,6.73,3288950,448074,26002000,3288950,6.73,734.02,12.65,12.65,48464922420,13.05,13.05,48464922420 +KODEX 레버리지,122630,28,24700,5,-415,-1.65,11481013,15750728,97050000,11481013,-1.65,72.89,11.83,11.83,284531329870,11.87,11.87,284531329870 +이렘,009730,29,1047,2,43,4.28,6729933,1095525,61877172,6729933,4.28,614.31,10.88,10.88,7285581041,11.25,11.25,7285581041 +대한광통신,010170,30,1234,2,57,4.84,13316685,8006004,122605139,13316685,4.84,166.33,10.86,10.86,17146713926,11.33,11.33,17146713926 diff --git a/top30/20250826/top30-avtr-20250826-105001.csv b/top30/20250826/top30-avtr-20250826-105001.csv new file mode 100644 index 000000000000..0c8e45a49562 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,834,1,192,29.91,20267452,34732640,26717799,20267452,29.91,58.35,75.86,75.86,15850075509,71.13,71.13,15850075509 +아이비젼웍스,469750,2,1550,2,112,7.79,25014341,41346864,33936481,25014341,7.79,60.50,73.71,73.71,39312063415,74.74,74.74,39312063415 +아센디오,012170,3,2680,2,350,15.02,7531936,10603381,10873743,7531936,15.02,71.03,69.27,69.27,19405937091,66.59,66.59,19405937091 +하이스틸,071090,4,5360,2,780,17.03,12773111,2085740,20191471,12773111,17.03,612.40,63.26,63.26,68924518220,63.69,63.69,68924518220 +코닉오토메이션,391710,5,2190,2,257,13.30,19741848,16432895,42065086,19741848,13.30,120.14,46.93,46.93,44124978873,47.90,47.90,44124978873 +삼화네트웍스,046390,6,1692,2,81,5.03,18782340,11610322,43172933,18782340,5.03,161.77,43.50,43.50,32908390227,45.05,45.05,32908390227 +그래피,318060,7,11260,3,0,0.00,4683771,15426567,11038777,4683771,0.00,30.36,42.43,42.43,53897610075,43.36,43.36,53897610075 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7425,2,120,1.64,2072618,872629,5000000,2072618,1.64,237.51,41.45,41.45,15329703020,41.29,41.29,15329703020 +RISE 엔비디아고정테크100,0093B0,9,10025,2,30,0.30,353217,0,1000000,353217,0.30,0.00,35.32,35.32,3537431132,35.29,35.29,3537431132 +텔콘RF제약,200230,10,3970,2,735,22.72,3666171,29529,12025023,3666171,22.72,9999.99,30.49,30.49,14609719032,30.60,30.60,14609719032 +에스피시스템스,317830,11,8480,2,1720,25.44,3189574,157773,10773818,3189574,25.44,2021.62,29.60,29.60,26121605790,28.59,28.59,26121605790 +비츠로시스,054220,12,472,2,8,1.72,17237257,45038380,59953081,17237257,1.72,38.27,28.75,28.75,8222296313,29.06,29.06,8222296313 +현대ADM,187660,13,2205,2,290,15.14,13010912,6195881,48347668,13010912,15.14,209.99,26.91,26.91,28448734353,26.69,26.69,28448734353 +KODEX 코스닥150선물인버스,251340,14,3415,5,-15,-0.44,19891126,22887824,76200000,19891126,-0.44,86.91,26.10,26.10,68174958548,26.20,26.20,68174958548 +SOL 한국원자력SMR,0092B0,15,9900,5,-320,-3.13,444762,673982,1850000,444762,-3.13,65.99,24.04,24.04,4400534706,24.03,24.03,4400534706 +PLUS K방산소부장,0090B0,16,10535,2,40,0.38,185751,0,800000,185751,0.38,0.00,23.22,23.22,1948286465,23.12,23.12,1948286465 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4910,5,-55,-1.11,692454,619720,3000000,692454,-1.11,111.74,23.08,23.08,3408515305,23.14,23.14,3408515305 +TIGER 코리아원자력,0091P0,18,9880,5,-405,-3.94,1544610,4640162,7050000,1544610,-3.94,33.29,21.91,21.91,15277404780,21.93,21.93,15277404780 +모나미,005360,19,2195,2,213,10.75,4070950,19664,18897307,4070950,10.75,9999.99,21.54,21.54,9294604751,22.41,22.41,9294604751 +ACE 글로벌자율주행액티브,414270,20,12160,2,125,1.04,715395,730498,3450000,715395,1.04,97.93,20.74,20.74,8649856120,20.62,20.62,8649856120 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7435,2,120,1.64,529224,787331,3000000,529224,1.64,67.22,17.64,17.64,3922778975,17.59,17.59,3922778975 +KODEX 200선물인버스2X,252670,22,1310,2,20,1.55,197819282,322274816,1175800000,197819282,1.55,61.38,16.82,16.82,258374462825,16.77,16.77,258374462825 +원익홀딩스,030530,23,7320,2,850,13.14,12925189,9444031,77237981,12925189,13.14,136.86,16.73,16.73,92507754105,16.36,16.36,92507754105 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,29970,5,-1495,-4.75,165348,146845,1000000,165348,-4.75,112.60,16.53,16.53,5187689480,17.31,17.31,5187689480 +에스엠코어,007820,25,4130,2,570,16.01,2907113,57507,20033946,2907113,16.01,5055.23,14.51,14.51,11910814316,14.40,14.40,11910814316 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,26,15230,2,140,0.93,406814,267230,3000000,406814,0.93,152.23,13.56,13.56,6177727215,13.52,13.52,6177727215 +클로봇,466100,27,18960,2,740,4.06,3317700,2400346,24764639,3317700,4.06,138.22,13.40,13.40,63111589980,13.44,13.44,63111589980 +넥스틸,092790,28,14220,2,840,6.28,3345052,448074,26002000,3345052,6.28,746.54,12.86,12.86,49262818810,13.32,13.32,49262818810 +ACE BYD밸류체인액티브,0079X0,29,11235,5,-305,-2.64,186344,45642,1450000,186344,-2.64,408.27,12.85,12.85,2087342305,12.81,12.81,2087342305 +KODEX 레버리지,122630,30,24730,5,-385,-1.53,11669383,15750728,97050000,11669383,-1.53,74.09,12.02,12.02,289190202827,12.05,12.05,289190202827 diff --git a/top30/20250826/top30-avtr-20250826-110001.csv b/top30/20250826/top30-avtr-20250826-110001.csv new file mode 100644 index 000000000000..d210472b0c9b --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,834,1,192,29.91,20312846,34732640,26717799,20312846,29.91,58.48,76.03,76.03,15887934105,71.30,71.30,15887934105 +아이비젼웍스,469750,2,1549,2,111,7.72,25590891,41346864,33936481,25590891,7.72,61.89,75.41,75.41,40209478032,76.49,76.49,40209478032 +아센디오,012170,3,2640,2,310,13.30,7870808,10603381,10873743,7870808,13.30,74.23,72.38,72.38,20300803175,70.72,70.72,20300803175 +하이스틸,071090,4,5340,2,760,16.59,12922486,2085740,20191471,12922486,16.59,619.56,64.00,64.00,69721494100,64.66,64.66,69721494100 +코닉오토메이션,391710,5,2200,2,267,13.81,20000141,16432895,42065086,20000141,13.81,121.71,47.55,47.55,44690807273,48.29,48.29,44690807273 +삼화네트웍스,046390,6,1661,2,50,3.10,19167950,11610322,43172933,19167950,3.10,165.09,44.40,44.40,33554172844,46.79,46.79,33554172844 +그래피,318060,7,11320,2,60,0.53,4814180,15426567,11038777,4814180,0.53,31.21,43.61,43.61,55371429460,44.31,44.31,55371429460 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7440,2,135,1.85,2073163,872629,5000000,2073163,1.85,237.58,41.46,41.46,15333755170,41.22,41.22,15333755170 +RISE 엔비디아고정테크100,0093B0,9,10015,2,20,0.20,353481,0,1000000,353481,0.20,0.00,35.35,35.35,3540076372,35.35,35.35,3540076372 +에스피시스템스,317830,10,8480,2,1720,25.44,3397961,157773,10773818,3397961,25.44,2153.70,31.54,31.54,27890888225,30.53,30.53,27890888225 +텔콘RF제약,200230,11,3990,2,755,23.34,3781933,29529,12025023,3781933,23.34,9999.99,31.45,31.45,15071871957,31.41,31.41,15071871957 +비츠로시스,054220,12,465,2,1,0.22,17776852,45038380,59953081,17776852,0.22,39.47,29.65,29.65,8474276778,30.40,30.40,8474276778 +신화콘텍,187270,13,4005,2,680,20.45,2798804,37564,10143845,2798804,20.45,7450.76,27.59,27.59,10882063590,26.79,26.79,10882063590 +현대ADM,187660,14,2190,2,275,14.36,13312762,6195881,48347668,13312762,14.36,214.86,27.54,27.54,29108945655,27.49,27.49,29108945655 +KODEX 코스닥150선물인버스,251340,15,3420,5,-10,-0.29,20365001,22887824,76200000,20365001,-0.29,88.98,26.73,26.73,69795473458,26.78,26.78,69795473458 +SOL 한국원자력SMR,0092B0,16,9890,5,-330,-3.23,447683,673982,1850000,447683,-3.23,66.42,24.20,24.20,4429438726,24.21,24.21,4429438726 +PLUS K방산소부장,0090B0,17,10520,2,25,0.24,192432,0,800000,192432,0.24,0.00,24.05,24.05,2018597600,23.99,23.99,2018597600 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,4920,5,-45,-0.91,706674,619720,3000000,706674,-0.91,114.03,23.56,23.56,3478508905,23.57,23.57,3478508905 +TIGER 코리아원자력,0091P0,19,9870,5,-415,-4.04,1573738,4640162,7050000,1573738,-4.04,33.92,22.32,22.32,15565050315,22.37,22.37,15565050315 +모나미,005360,20,2185,2,203,10.24,4116442,19664,18897307,4116442,10.24,9999.99,21.78,21.78,9393575781,22.75,22.75,9393575781 +ACE 글로벌자율주행액티브,414270,21,12150,2,115,0.96,715508,730498,3450000,715508,0.96,97.95,20.74,20.74,8651229115,20.64,20.64,8651229115 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7460,2,145,1.98,550888,787331,3000000,550888,1.98,69.97,18.36,18.36,4084093800,18.25,18.25,4084093800 +원익홀딩스,030530,23,7460,2,990,15.30,13853550,9444031,77237981,13853550,15.30,146.69,17.94,17.94,99391738995,17.25,17.25,99391738995 +KODEX 200선물인버스2X,252670,24,1314,2,24,1.86,201943545,322274816,1175800000,201943545,1.86,62.66,17.17,17.17,263786548735,17.07,17.07,263786548735 +에스엠코어,007820,25,4170,2,610,17.13,3343342,57507,20033946,3343342,17.13,5813.80,16.69,16.69,13722350643,16.43,16.43,13722350643 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,29970,5,-1495,-4.75,165348,146845,1000000,165348,-4.75,112.60,16.53,16.53,5187689480,17.31,17.31,5187689480 +이삭엔지니어링,351330,27,7960,2,880,12.43,1332262,512601,8288520,1332262,12.43,259.90,16.07,16.07,10512106840,15.93,15.93,10512106840 +클로봇,466100,28,18920,2,700,3.84,3363911,2400346,24764639,3363911,3.84,140.14,13.58,13.58,63985545895,13.66,13.66,63985545895 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,29,15235,2,145,0.96,407014,267230,3000000,407014,0.96,152.31,13.57,13.57,6180775635,13.52,13.52,6180775635 +ACE BYD밸류체인액티브,0079X0,30,11410,5,-130,-1.13,192394,45642,1450000,192394,-1.13,421.53,13.27,13.27,2156400235,13.03,13.03,2156400235 diff --git a/top30/20250826/top30-avtr-20250826-111001.csv b/top30/20250826/top30-avtr-20250826-111001.csv new file mode 100644 index 000000000000..5f879c2915f7 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1553,2,115,8.00,25874073,41346864,33936481,25874073,8.00,62.58,76.24,76.24,40646284033,77.12,77.12,40646284033 +KD,044180,2,834,1,192,29.91,20324322,34732640,26717799,20324322,29.91,58.52,76.07,76.07,15897505089,71.34,71.34,15897505089 +아센디오,012170,3,2655,2,325,13.95,8057336,10603381,10873743,8057336,13.95,75.99,74.10,74.10,20788682970,72.01,72.01,20788682970 +하이스틸,071090,4,5230,2,650,14.19,13464364,2085740,20191471,13464364,14.19,645.54,66.68,66.68,72570915775,68.72,68.72,72570915775 +코닉오토메이션,391710,5,2230,2,297,15.36,20335933,16432895,42065086,20335933,15.36,123.75,48.34,48.34,45437419306,48.44,48.44,45437419306 +삼화네트웍스,046390,6,1652,2,41,2.55,19451756,11610322,43172933,19451756,2.55,167.54,45.06,45.06,34024213201,47.71,47.71,34024213201 +그래피,318060,7,11200,5,-60,-0.53,4919685,15426567,11038777,4919685,-0.53,31.89,44.57,44.57,56558695320,45.75,45.75,56558695320 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7430,2,125,1.71,2073263,872629,5000000,2073263,1.71,237.59,41.47,41.47,15334498170,41.28,41.28,15334498170 +신화콘텍,187270,9,3975,2,650,19.55,3640376,37564,10143845,3640376,19.55,9691.13,35.89,35.89,14212321289,35.25,35.25,14212321289 +RISE 엔비디아고정테크100,0093B0,10,10025,2,30,0.30,353823,0,1000000,353823,0.30,0.00,35.38,35.38,3543504672,35.35,35.35,3543504672 +에스피시스템스,317830,11,8660,2,1900,28.11,3670791,157773,10773818,3670791,28.11,2326.63,34.07,34.07,30227477180,32.40,32.40,30227477180 +텔콘RF제약,200230,12,3930,2,695,21.48,3855482,29529,12025023,3855482,21.48,9999.99,32.06,32.06,15363001844,32.51,32.51,15363001844 +비츠로시스,054220,13,464,3,0,0.00,18307020,45038380,59953081,18307020,0.00,40.65,30.54,30.54,8718876433,31.34,31.34,8718876433 +PLUS K방산소부장,0090B0,14,10545,2,50,0.48,226692,0,800000,226692,0.48,0.00,28.34,28.34,2379545365,28.21,28.21,2379545365 +현대ADM,187660,15,2160,2,245,12.79,13676301,6195881,48347668,13676301,12.79,220.73,28.29,28.29,29896859140,28.63,28.63,29896859140 +KODEX 코스닥150선물인버스,251340,16,3420,5,-10,-0.29,20699065,22887824,76200000,20699065,-0.29,90.44,27.16,27.16,70937986378,27.22,27.22,70937986378 +SOL 한국원자력SMR,0092B0,17,9895,5,-325,-3.18,455230,673982,1850000,455230,-3.18,67.54,24.61,24.61,4504011926,24.60,24.60,4504011926 +모나미,005360,18,2325,2,343,17.31,4619778,19664,18897307,4619778,17.31,9999.99,24.45,24.45,10539813372,23.99,23.99,10539813372 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,4920,5,-45,-0.91,706674,619720,3000000,706674,-0.91,114.03,23.56,23.56,3478508905,23.57,23.57,3478508905 +TIGER 코리아원자력,0091P0,20,9875,5,-410,-3.99,1617089,4640162,7050000,1617089,-3.99,34.85,22.94,22.94,15992638931,22.97,22.97,15992638931 +에스엠코어,007820,21,4320,2,760,21.35,4279276,57507,20033946,4279276,21.35,7441.31,21.36,21.36,17730060807,20.49,20.49,17730060807 +ACE 글로벌자율주행액티브,414270,22,12155,2,120,1.00,717298,730498,3450000,717298,1.00,98.19,20.79,20.79,8672991840,20.68,20.68,8672991840 +원익홀딩스,030530,23,7610,2,1140,17.62,15601045,9444031,77237981,15601045,17.62,165.19,20.20,20.20,112590407815,19.16,19.16,112590407815 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7450,2,135,1.85,561626,787331,3000000,561626,1.85,71.33,18.72,18.72,4164199265,18.63,18.63,4164199265 +이삭엔지니어링,351330,25,7870,2,790,11.16,1502777,512601,8288520,1502777,11.16,293.17,18.13,18.13,11843227715,18.16,18.16,11843227715 +KODEX 200선물인버스2X,252670,26,1312,2,22,1.71,203586503,322274816,1175800000,203586503,1.71,63.17,17.31,17.31,265942929966,17.24,17.24,265942929966 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,29550,5,-1915,-6.09,165353,146845,1000000,165353,-6.09,112.60,16.54,16.54,5187837230,17.56,17.56,5187837230 +ACE BYD밸류체인액티브,0079X0,28,11445,5,-95,-0.82,203792,45642,1450000,203792,-0.82,446.50,14.05,14.05,2286655580,13.78,13.78,2286655580 +클로봇,466100,29,18830,2,610,3.35,3406755,2400346,24764639,3406755,3.35,141.93,13.76,13.76,64794259290,13.89,13.89,64794259290 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,30,15240,2,150,0.99,407837,267230,3000000,407837,0.99,152.62,13.59,13.59,6193321825,13.55,13.55,6193321825 diff --git a/top30/20250826/top30-avtr-20250826-112001.csv b/top30/20250826/top30-avtr-20250826-112001.csv new file mode 100644 index 000000000000..5d3dc8a06c8d --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1570,2,132,9.18,26582603,41346864,33936481,26582603,9.18,64.29,78.33,78.33,41754966512,78.37,78.37,41754966512 +KD,044180,2,834,1,192,29.91,20365824,34732640,26717799,20365824,29.91,58.64,76.23,76.23,15932117757,71.50,71.50,15932117757 +아센디오,012170,3,2610,2,280,12.02,8228872,10603381,10873743,8228872,12.02,77.61,75.68,75.68,21235723752,74.83,74.83,21235723752 +하이스틸,071090,4,5170,2,590,12.88,13928064,2085740,20191471,13928064,12.88,667.78,68.98,68.98,74979324990,71.83,71.83,74979324990 +코닉오토메이션,391710,5,2300,2,367,18.99,20978961,16432895,42065086,20978961,18.99,127.66,49.87,49.87,46892776865,48.47,48.47,46892776865 +신화콘텍,187270,6,4045,2,720,21.65,4623017,37564,10143845,4623017,21.65,9999.99,45.57,45.57,18167464873,44.28,44.28,18167464873 +삼화네트웍스,046390,7,1648,2,37,2.30,19613513,11610322,43172933,19613513,2.30,168.93,45.43,45.43,34291047505,48.20,48.20,34291047505 +그래피,318060,8,11160,5,-100,-0.89,4985714,15426567,11038777,4985714,-0.89,32.32,45.17,45.17,57300714035,46.51,46.51,57300714035 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7430,2,125,1.71,2073663,872629,5000000,2073663,1.71,237.63,41.47,41.47,15337469670,41.29,41.29,15337469670 +에스피시스템스,317830,10,8780,1,2020,29.88,4190539,157773,10773818,4190539,29.88,2656.06,38.90,38.90,34774507370,36.76,36.76,34774507370 +RISE 엔비디아고정테크100,0093B0,11,10030,2,35,0.35,355638,0,1000000,355638,0.35,0.00,35.56,35.56,3561709122,35.51,35.51,3561709122 +텔콘RF제약,200230,12,3890,2,655,20.25,3923323,29529,12025023,3923323,20.25,9999.99,32.63,32.63,15629045722,33.41,33.41,15629045722 +비츠로시스,054220,13,462,5,-2,-0.43,18460428,45038380,59953081,18460428,-0.43,40.99,30.79,30.79,8789760279,31.73,31.73,8789760279 +PLUS K방산소부장,0090B0,14,10550,2,55,0.52,236164,0,800000,236164,0.52,0.00,29.52,29.52,2479452125,29.38,29.38,2479452125 +현대ADM,187660,15,2165,2,250,13.05,13849970,6195881,48347668,13849970,13.05,223.54,28.65,28.65,30272785430,28.92,28.92,30272785430 +KODEX 코스닥150선물인버스,251340,16,3420,5,-10,-0.29,20724504,22887824,76200000,20724504,-0.29,90.55,27.20,27.20,71024985943,27.25,27.25,71024985943 +에스엠코어,007820,17,4390,2,830,23.31,5361898,57507,20033946,5361898,23.31,9323.91,26.76,26.76,22463998647,25.54,25.54,22463998647 +모나미,005360,18,2255,2,273,13.77,4940144,19664,18897307,4940144,13.77,9999.99,26.14,26.14,11271204037,26.45,26.45,11271204037 +SOL 한국원자력SMR,0092B0,19,9880,5,-340,-3.33,458549,673982,1850000,458549,-3.33,68.04,24.79,24.79,4536820546,24.82,24.82,4536820546 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,4920,5,-45,-0.91,706674,619720,3000000,706674,-0.91,114.03,23.56,23.56,3478508905,23.57,23.57,3478508905 +TIGER 코리아원자력,0091P0,21,9855,5,-430,-4.18,1645860,4640162,7050000,1645860,-4.18,35.47,23.35,23.35,16276565290,23.43,23.43,16276565290 +원익홀딩스,030530,22,7630,2,1160,17.93,16725412,9444031,77237981,16725412,17.93,177.10,21.65,21.65,121186667935,20.56,20.56,121186667935 +ACE 글로벌자율주행액티브,414270,23,12150,2,115,0.96,718886,730498,3450000,718886,0.96,98.41,20.84,20.84,8692300900,20.74,20.74,8692300900 +이삭엔지니어링,351330,24,7800,2,720,10.17,1708748,512601,8288520,1708748,10.17,333.35,20.62,20.62,13475134965,20.84,20.84,13475134965 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7455,2,140,1.91,561837,787331,3000000,561837,1.91,71.36,18.73,18.73,4165770270,18.63,18.63,4165770270 +KODEX 200선물인버스2X,252670,26,1313,2,23,1.78,205546868,322274816,1175800000,205546868,1.78,63.78,17.48,17.48,268513752815,17.39,17.39,268513752815 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,29550,5,-1915,-6.09,165353,146845,1000000,165353,-6.09,112.60,16.54,16.54,5187837230,17.56,17.56,5187837230 +ACE BYD밸류체인액티브,0079X0,28,11440,5,-100,-0.87,210015,45642,1450000,210015,-0.87,460.14,14.48,14.48,2357890605,14.21,14.21,2357890605 +클로봇,466100,29,18960,2,740,4.06,3450644,2400346,24764639,3450644,4.06,143.76,13.93,13.93,65625120525,13.98,13.98,65625120525 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,30,15190,2,100,0.66,409036,267230,3000000,409036,0.66,153.07,13.63,13.63,6211572085,13.63,13.63,6211572085 diff --git a/top30/20250826/top30-avtr-20250826-113001.csv b/top30/20250826/top30-avtr-20250826-113001.csv new file mode 100644 index 000000000000..23188094f68d --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,816,2,174,27.10,23800775,34732640,26717799,23800775,27.10,68.53,89.08,89.08,18709418790,85.82,85.82,18709418790 +아이비젼웍스,469750,2,1550,2,112,7.79,27459714,41346864,33936481,27459714,7.79,66.41,80.92,80.92,43134402635,82.00,82.00,43134402635 +아센디오,012170,3,2600,2,270,11.59,8353670,10603381,10873743,8353670,11.59,78.78,76.82,76.82,21556793968,76.25,76.25,21556793968 +하이스틸,071090,4,5160,2,580,12.66,14117549,2085740,20191471,14117549,12.66,676.86,69.92,69.92,75958057515,72.90,72.90,75958057515 +신화콘텍,187270,5,4040,2,715,21.50,5722159,37564,10143845,5722159,21.50,9999.99,56.41,56.41,22663672766,55.30,55.30,22663672766 +코닉오토메이션,391710,6,2325,2,392,20.28,23210633,16432895,42065086,23210633,20.28,141.24,55.18,55.18,52092181734,53.26,53.26,52092181734 +그래피,318060,7,11240,5,-20,-0.18,5079923,15426567,11038777,5079923,-0.18,32.93,46.02,46.02,58352179605,47.03,47.03,58352179605 +삼화네트웍스,046390,8,1646,2,35,2.17,19702481,11610322,43172933,19702481,2.17,169.70,45.64,45.64,34437730822,48.46,48.46,34437730822 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7460,2,155,2.12,2074296,872629,5000000,2074296,2.12,237.71,41.49,41.49,15342188595,41.13,41.13,15342188595 +에스피시스템스,317830,10,8780,1,2020,29.88,4217364,157773,10773818,4217364,29.88,2673.06,39.14,39.14,35010030870,37.01,37.01,35010030870 +RISE 엔비디아고정테크100,0093B0,11,10020,2,25,0.25,355639,0,1000000,355639,0.25,0.00,35.56,35.56,3561719142,35.55,35.55,3561719142 +텔콘RF제약,200230,12,3905,2,670,20.71,3982694,29529,12025023,3982694,20.71,9999.99,33.12,33.12,15860032457,33.78,33.78,15860032457 +비츠로시스,054220,13,460,5,-4,-0.86,18632340,45038380,59953081,18632340,-0.86,41.37,31.08,31.08,8869047272,32.16,32.16,8869047272 +PLUS K방산소부장,0090B0,14,10555,2,60,0.57,238502,0,800000,238502,0.57,0.00,29.81,29.81,2504140415,29.66,29.66,2504140415 +현대ADM,187660,15,2165,2,250,13.05,14161791,6195881,48347668,14161791,13.05,228.57,29.29,29.29,30946071133,29.56,29.56,30946071133 +에스엠코어,007820,16,4340,2,780,21.91,5665986,57507,20033946,5665986,21.91,9852.69,28.28,28.28,23792763132,27.36,27.36,23792763132 +KODEX 코스닥150선물인버스,251340,17,3420,5,-10,-0.29,21370341,22887824,76200000,21370341,-0.29,93.37,28.05,28.05,73235799571,28.10,28.10,73235799571 +모나미,005360,18,2245,2,263,13.27,4998225,19664,18897307,4998225,13.27,9999.99,26.45,26.45,11402586252,26.88,26.88,11402586252 +SOL 한국원자력SMR,0092B0,19,9870,5,-350,-3.42,461301,673982,1850000,461301,-3.42,68.44,24.94,24.94,4563983896,25.00,25.00,4563983896 +TIGER 코리아원자력,0091P0,20,9855,5,-430,-4.18,1728323,4640162,7050000,1728323,-4.18,37.25,24.52,24.52,17088641794,24.60,24.60,17088641794 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,4920,5,-45,-0.91,706674,619720,3000000,706674,-0.91,114.03,23.56,23.56,3478508905,23.57,23.57,3478508905 +원익홀딩스,030530,22,7630,2,1160,17.93,17261083,9444031,77237981,17261083,17.93,182.77,22.35,22.35,125245556385,21.25,21.25,125245556385 +이삭엔지니어링,351330,23,7660,2,580,8.19,1796060,512601,8288520,1796060,8.19,350.38,21.67,21.67,14149353085,22.29,22.29,14149353085 +ACE 글로벌자율주행액티브,414270,24,12160,2,125,1.04,721152,730498,3450000,721152,1.04,98.72,20.90,20.90,8719846540,20.79,20.79,8719846540 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7465,2,150,2.05,565119,787331,3000000,565119,2.05,71.78,18.84,18.84,4190305840,18.71,18.71,4190305840 +KODEX 200선물인버스2X,252670,26,1314,2,24,1.86,215873547,322274816,1175800000,215873547,1.86,66.98,18.36,18.36,282105569450,18.26,18.26,282105569450 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,29550,5,-1915,-6.09,165353,146845,1000000,165353,-6.09,112.60,16.54,16.54,5187837230,17.56,17.56,5187837230 +ACE BYD밸류체인액티브,0079X0,28,11425,5,-115,-1.00,214711,45642,1450000,214711,-1.00,470.42,14.81,14.81,2411606945,14.56,14.56,2411606945 +에이아이코리아,364950,29,9530,2,1140,13.59,1152735,84623,8131139,1152735,13.59,1362.20,14.18,14.18,10668170255,13.77,13.77,10668170255 +KODEX 레버리지,122630,30,24640,5,-475,-1.89,13664640,15750728,97050000,13664640,-1.89,86.76,14.08,14.08,338369492447,14.15,14.15,338369492447 diff --git a/top30/20250826/top30-avtr-20250826-114001.csv b/top30/20250826/top30-avtr-20250826-114001.csv new file mode 100644 index 000000000000..30c525860151 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,813,2,171,26.64,24477752,34732640,26717799,24477752,26.64,70.47,91.62,91.62,19261615675,88.68,88.68,19261615675 +아이비젼웍스,469750,2,1554,2,116,8.07,27934049,41346864,33936481,27934049,8.07,67.56,82.31,82.31,43875723574,83.20,83.20,43875723574 +아센디오,012170,3,2555,2,225,9.66,8454792,10603381,10873743,8454792,9.66,79.74,77.75,77.75,21816415345,78.53,78.53,21816415345 +하이스틸,071090,4,5190,2,610,13.32,14326246,2085740,20191471,14326246,13.32,686.87,70.95,70.95,77043657450,73.52,73.52,77043657450 +신화콘텍,187270,5,3970,2,645,19.40,6038652,37564,10143845,6038652,19.40,9999.99,59.53,59.53,23925622634,59.41,59.41,23925622634 +코닉오토메이션,391710,6,2295,2,362,18.73,24170771,16432895,42065086,24170771,18.73,147.09,57.46,57.46,54309284624,56.26,56.26,54309284624 +그래피,318060,7,11290,2,30,0.27,5144381,15426567,11038777,5144381,0.27,33.35,46.60,46.60,59078335650,47.40,47.40,59078335650 +삼화네트웍스,046390,8,1645,2,34,2.11,19799092,11610322,43172933,19799092,2.11,170.53,45.86,45.86,34596591894,48.71,48.71,34596591894 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7460,2,155,2.12,2075196,872629,5000000,2075196,2.12,237.81,41.50,41.50,15348902595,41.15,41.15,15348902595 +RISE 엔비디아고정테크100,0093B0,10,10035,2,40,0.40,392782,0,1000000,392782,0.40,0.00,39.28,39.28,3934313392,39.21,39.21,3934313392 +에스피시스템스,317830,11,8780,1,2020,29.88,4226434,157773,10773818,4226434,29.88,2678.81,39.23,39.23,35089665470,37.09,37.09,35089665470 +텔콘RF제약,200230,12,3905,2,670,20.71,4024988,29529,12025023,4024988,20.71,9999.99,33.47,33.47,16025507147,34.13,34.13,16025507147 +비츠로시스,054220,13,455,5,-9,-1.94,18899054,45038380,59953081,18899054,-1.94,41.96,31.52,31.52,8991352839,32.96,32.96,8991352839 +에스엠코어,007820,14,4550,2,990,27.81,6314987,57507,20033946,6314987,27.81,9999.99,31.52,31.52,26686518866,29.28,29.28,26686518866 +PLUS K방산소부장,0090B0,15,10555,2,60,0.57,239126,0,800000,239126,0.57,0.00,29.89,29.89,2510729480,29.73,29.73,2510729480 +현대ADM,187660,16,2185,2,270,14.10,14379523,6195881,48347668,14379523,14.10,232.08,29.74,29.74,31422158780,29.74,29.74,31422158780 +KODEX 코스닥150선물인버스,251340,17,3425,5,-5,-0.15,21530772,22887824,76200000,21530772,-0.15,94.07,28.26,28.26,73785270336,28.27,28.27,73785270336 +모나미,005360,18,2235,2,253,12.76,5047829,19664,18897307,5047829,12.76,9999.99,26.71,26.71,11513543464,27.26,27.26,11513543464 +SOL 한국원자력SMR,0092B0,19,9860,5,-360,-3.52,468536,673982,1850000,468536,-3.52,69.52,25.33,25.33,4635333586,25.41,25.41,4635333586 +TIGER 코리아원자력,0091P0,20,9840,5,-445,-4.33,1757509,4640162,7050000,1757509,-4.33,37.88,24.93,24.93,17375830320,25.05,25.05,17375830320 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,4920,5,-45,-0.91,706674,619720,3000000,706674,-0.91,114.03,23.56,23.56,3478508905,23.57,23.57,3478508905 +원익홀딩스,030530,22,7580,2,1110,17.16,18005987,9444031,77237981,18005987,17.16,190.66,23.31,23.31,130944042130,22.37,22.37,130944042130 +이삭엔지니어링,351330,23,7640,2,560,7.91,1819091,512601,8288520,1819091,7.91,354.87,21.95,21.95,14326657870,22.62,22.62,14326657870 +ACE 글로벌자율주행액티브,414270,24,12170,2,135,1.12,721192,730498,3450000,721192,1.12,98.73,20.90,20.90,8720333290,20.77,20.77,8720333290 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7485,2,170,2.32,567305,787331,3000000,567305,2.32,72.05,18.91,18.91,4206664900,18.73,18.73,4206664900 +KODEX 200선물인버스2X,252670,26,1316,2,26,2.02,218622059,322274816,1175800000,218622059,2.02,67.84,18.59,18.59,285724947052,18.47,18.47,285724947052 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,29655,5,-1810,-5.75,165384,146845,1000000,165384,-5.75,112.62,16.54,16.54,5188756570,17.50,17.50,5188756570 +에이아이코리아,364950,28,9370,2,980,11.68,1342889,84623,8131139,1342889,11.68,1586.91,16.52,16.52,12472105445,16.37,16.37,12472105445 +ACE BYD밸류체인액티브,0079X0,29,11400,5,-140,-1.21,221250,45642,1450000,221250,-1.21,484.75,15.26,15.26,2486225922,15.04,15.04,2486225922 +KODEX 레버리지,122630,30,24615,5,-500,-1.99,13896649,15750728,97050000,13896649,-1.99,88.23,14.32,14.32,344077471157,14.40,14.40,344077471157 diff --git a/top30/20250826/top30-avtr-20250826-115001.csv b/top30/20250826/top30-avtr-20250826-115001.csv new file mode 100644 index 000000000000..846ea1a54a01 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,810,2,168,26.17,25220312,34732640,26717799,25220312,26.17,72.61,94.40,94.40,19865703947,91.79,91.79,19865703947 +아이비젼웍스,469750,2,1543,2,105,7.30,28236310,41346864,33936481,28236310,7.30,68.29,83.20,83.20,44343987641,84.68,84.68,44343987641 +아센디오,012170,3,2575,2,245,10.52,8543869,10603381,10873743,8543869,10.52,80.58,78.57,78.57,22046230680,78.74,78.74,22046230680 +하이스틸,071090,4,5180,2,600,13.10,14428924,2085740,20191471,14428924,13.10,691.79,71.46,71.46,77575886465,74.17,74.17,77575886465 +신화콘텍,187270,5,3890,2,565,16.99,6266765,37564,10143845,6266765,16.99,9999.99,61.78,61.78,24823937566,62.91,62.91,24823937566 +코닉오토메이션,391710,6,2290,2,357,18.47,24698271,16432895,42065086,24698271,18.47,150.30,58.71,58.71,55513984719,57.63,57.63,55513984719 +그래피,318060,7,11310,2,50,0.44,5177040,15426567,11038777,5177040,0.44,33.56,46.90,46.90,59446170665,47.61,47.61,59446170665 +삼화네트웍스,046390,8,1657,2,46,2.86,19863783,11610322,43172933,19863783,2.86,171.09,46.01,46.01,34703439525,48.51,48.51,34703439525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7460,2,155,2.12,2075196,872629,5000000,2075196,2.12,237.81,41.50,41.50,15348902595,41.15,41.15,15348902595 +RISE 엔비디아고정테크100,0093B0,10,10035,2,40,0.40,392901,0,1000000,392901,0.40,0.00,39.29,39.29,3935508102,39.22,39.22,3935508102 +에스피시스템스,317830,11,8780,1,2020,29.88,4232901,157773,10773818,4232901,29.88,2682.91,39.29,39.29,35146445730,37.15,37.15,35146445730 +텔콘RF제약,200230,12,3925,2,690,21.33,4084897,29529,12025023,4084897,21.33,9999.99,33.97,33.97,16262066242,34.45,34.45,16262066242 +에스엠코어,007820,13,4510,2,950,26.69,6722739,57507,20033946,6722739,26.69,9999.99,33.56,33.56,28536278428,31.58,31.58,28536278428 +비츠로시스,054220,14,443,5,-21,-4.53,19859031,45038380,59953081,19859031,-4.53,44.09,33.12,33.12,9422246417,35.48,35.48,9422246417 +PLUS K방산소부장,0090B0,15,10555,2,60,0.57,240220,0,800000,240220,0.57,0.00,30.03,30.03,2522271280,29.87,29.87,2522271280 +현대ADM,187660,16,2165,2,250,13.05,14482377,6195881,48347668,14482377,13.05,233.74,29.95,29.95,31645720361,30.23,30.23,31645720361 +KODEX 코스닥150선물인버스,251340,17,3420,5,-10,-0.29,21807055,22887824,76200000,21807055,-0.29,95.28,28.62,28.62,74731092436,28.68,28.68,74731092436 +모나미,005360,18,2230,2,248,12.51,5094757,19664,18897307,5094757,12.51,9999.99,26.96,26.96,11618393589,27.57,27.57,11618393589 +TIGER 코리아원자력,0091P0,19,9890,5,-395,-3.84,1865080,4640162,7050000,1865080,-3.84,40.19,26.46,26.46,18435660469,26.44,26.44,18435660469 +SOL 한국원자력SMR,0092B0,20,9910,5,-310,-3.03,485125,673982,1850000,485125,-3.03,71.98,26.22,26.22,4799217816,26.18,26.18,4799217816 +원익홀딩스,030530,21,7590,2,1120,17.31,18391406,9444031,77237981,18391406,17.31,194.74,23.81,23.81,133863815510,22.83,22.83,133863815510 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4925,5,-40,-0.81,706954,619720,3000000,706954,-0.81,114.08,23.57,23.57,3479888905,23.55,23.55,3479888905 +이삭엔지니어링,351330,23,7530,2,450,6.36,1866789,512601,8288520,1866789,6.36,364.18,22.52,22.52,14688643780,23.53,23.53,14688643780 +ACE 글로벌자율주행액티브,414270,24,12175,2,140,1.16,721565,730498,3450000,721565,1.16,98.78,20.91,20.91,8724874600,20.77,20.77,8724874600 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7465,2,150,2.05,567323,787331,3000000,567323,2.05,72.06,18.91,18.91,4206799350,18.78,18.78,4206799350 +KODEX 200선물인버스2X,252670,26,1313,2,23,1.78,221215618,322274816,1175800000,221215618,1.78,68.64,18.81,18.81,289134276384,18.73,18.73,289134276384 +ACE BYD밸류체인액티브,0079X0,27,11415,5,-125,-1.08,259519,45642,1450000,259519,-1.08,568.60,17.90,17.90,2922913657,17.66,17.66,2922913657 +에이아이코리아,364950,28,9510,2,1120,13.35,1420342,84623,8131139,1420342,13.35,1678.43,17.47,17.47,13204780430,17.08,17.08,13204780430 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,29655,5,-1810,-5.75,165384,146845,1000000,165384,-5.75,112.62,16.54,16.54,5188756570,17.50,17.50,5188756570 +KODEX 레버리지,122630,30,24660,5,-455,-1.81,14064345,15750728,97050000,14064345,-1.81,89.29,14.49,14.49,348209236324,14.55,14.55,348209236324 diff --git a/top30/20250826/top30-avtr-20250826-120001.csv b/top30/20250826/top30-avtr-20250826-120001.csv new file mode 100644 index 000000000000..743a49d265c3 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,803,2,161,25.08,25646223,34732640,26717799,25646223,25.08,73.84,95.99,95.99,20208318965,94.19,94.19,20208318965 +아이비젼웍스,469750,2,1521,2,83,5.77,28670163,41346864,33936481,28670163,5.77,69.34,84.48,84.48,45007900219,87.20,87.20,45007900219 +아센디오,012170,3,2515,2,185,7.94,8702113,10603381,10873743,8702113,7.94,82.07,80.03,80.03,22445424119,82.07,82.07,22445424119 +하이스틸,071090,4,5150,2,570,12.45,14528173,2085740,20191471,14528173,12.45,696.55,71.95,71.95,78088111595,75.09,75.09,78088111595 +신화콘텍,187270,5,3960,2,635,19.10,6549809,37564,10143845,6549809,19.10,9999.99,64.57,64.57,25931443152,64.55,64.55,25931443152 +코닉오토메이션,391710,6,2280,2,347,17.95,24943769,16432895,42065086,24943769,17.95,151.79,59.30,59.30,56073695760,58.47,58.47,56073695760 +그래피,318060,7,11190,5,-70,-0.62,5324970,15426567,11038777,5324970,-0.62,34.52,48.24,48.24,61121840655,49.48,49.48,61121840655 +삼화네트웍스,046390,8,1653,2,42,2.61,19930769,11610322,43172933,19930769,2.61,171.66,46.16,46.16,34814488902,48.78,48.78,34814488902 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7445,2,140,1.92,2075252,872629,5000000,2075252,1.92,237.82,41.51,41.51,15349320030,41.23,41.23,15349320030 +에스피시스템스,317830,10,8780,1,2020,29.88,4239898,157773,10773818,4239898,29.88,2687.34,39.35,39.35,35207879390,37.22,37.22,35207879390 +RISE 엔비디아고정테크100,0093B0,11,10040,2,45,0.45,393418,0,1000000,393418,0.45,0.00,39.34,39.34,3940698782,39.25,39.25,3940698782 +에스엠코어,007820,12,4500,2,940,26.40,6974015,57507,20033946,6974015,26.40,9999.99,34.81,34.81,29666724680,32.91,32.91,29666724680 +텔콘RF제약,200230,13,3972,2,737,22.78,4126870,29529,12025023,4126870,22.78,9999.99,34.32,34.32,16427860147,34.39,34.39,16427860147 +비츠로시스,054220,14,444,5,-20,-4.31,20160318,45038380,59953081,20160318,-4.31,44.76,33.63,33.63,9555702967,35.90,35.90,9555702967 +PLUS K방산소부장,0090B0,15,10560,2,65,0.62,248718,0,800000,248718,0.62,0.00,31.09,31.09,2611973220,30.92,30.92,2611973220 +현대ADM,187660,16,2180,2,265,13.84,14567915,6195881,48347668,14567915,13.84,235.12,30.13,30.13,31831509281,30.20,30.20,31831509281 +모나미,005360,17,2295,2,313,15.79,5596886,19664,18897307,5596886,15.79,9999.99,29.62,29.62,12768792011,29.44,29.44,12768792011 +KODEX 코스닥150선물인버스,251340,18,3420,5,-10,-0.29,21974042,22887824,76200000,21974042,-0.29,96.01,28.84,28.84,75302183583,28.90,28.90,75302183583 +TIGER 코리아원자력,0091P0,19,9920,5,-365,-3.55,2001349,4640162,7050000,2001349,-3.55,43.13,28.39,28.39,19784143629,28.29,28.29,19784143629 +SOL 한국원자력SMR,0092B0,20,9935,5,-285,-2.79,505275,673982,1850000,505275,-2.79,74.97,27.31,27.31,4998931901,27.20,27.20,4998931901 +원익홀딩스,030530,21,7530,2,1060,16.38,19035339,9444031,77237981,19035339,16.38,201.56,24.65,24.65,138690623115,23.85,23.85,138690623115 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4920,5,-45,-0.91,709054,619720,3000000,709054,-0.91,114.42,23.64,23.64,3490220905,23.65,23.65,3490220905 +이삭엔지니어링,351330,23,7480,2,400,5.65,1908324,512601,8288520,1908324,5.65,372.28,23.02,23.02,15000158610,24.19,24.19,15000158610 +ACE 글로벌자율주행액티브,414270,24,12175,2,140,1.16,721616,730498,3450000,721616,1.16,98.78,20.92,20.92,8725495460,20.77,20.77,8725495460 +에이아이코리아,364950,25,9480,2,1090,12.99,1596957,84623,8131139,1596957,12.99,1887.14,19.64,19.64,14896356920,19.33,19.33,14896356920 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7465,2,150,2.05,571184,787331,3000000,571184,2.05,72.55,19.04,19.04,4235628070,18.91,18.91,4235628070 +KODEX 200선물인버스2X,252670,27,1315,2,25,1.94,222655435,322274816,1175800000,222655435,1.94,69.09,18.94,18.94,291027913115,18.82,18.82,291027913115 +ACE BYD밸류체인액티브,0079X0,28,11435,5,-105,-0.91,267097,45642,1450000,267097,-0.91,585.20,18.42,18.42,3009481947,18.15,18.15,3009481947 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,29795,5,-1670,-5.31,165417,146845,1000000,165417,-5.31,112.65,16.54,16.54,5189740255,17.42,17.42,5189740255 +HANARO 유럽방산,0082F0,30,10030,2,60,0.60,142381,267837,900000,142381,0.60,53.16,15.82,15.82,1428762890,15.83,15.83,1428762890 diff --git a/top30/20250826/top30-avtr-20250826-121001.csv b/top30/20250826/top30-avtr-20250826-121001.csv new file mode 100644 index 000000000000..e098800c8f2f --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,807,2,165,25.70,25954463,34732640,26717799,25954463,25.70,74.73,97.14,97.14,20455286782,94.87,94.87,20455286782 +아이비젼웍스,469750,2,1522,2,84,5.84,28841159,41346864,33936481,28841159,5.84,69.75,84.99,84.99,45268851472,87.64,87.64,45268851472 +아센디오,012170,3,2530,2,200,8.58,8748561,10603381,10873743,8748561,8.58,82.51,80.46,80.46,22563106241,82.02,82.02,22563106241 +하이스틸,071090,4,5180,2,600,13.10,14596601,2085740,20191471,14596601,13.10,699.83,72.29,72.29,78442098090,75.00,75.00,78442098090 +신화콘텍,187270,5,3905,2,580,17.44,6699310,37564,10143845,6699310,17.44,9999.99,66.04,66.04,26515554018,66.94,66.94,26515554018 +코닉오토메이션,391710,6,2305,2,372,19.24,25261099,16432895,42065086,25261099,19.24,153.72,60.05,60.05,56802163655,58.58,58.58,56802163655 +그래피,318060,7,11320,2,60,0.53,5367840,15426567,11038777,5367840,0.53,34.80,48.63,48.63,61603514595,49.30,49.30,61603514595 +삼화네트웍스,046390,8,1656,2,45,2.79,19991203,11610322,43172933,19991203,2.79,172.18,46.30,46.30,34914308299,48.84,48.84,34914308299 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7440,2,135,1.85,2075326,872629,5000000,2075326,1.85,237.82,41.51,41.51,15349870590,41.26,41.26,15349870590 +에스피시스템스,317830,10,8780,1,2020,29.88,4242496,157773,10773818,4242496,29.88,2688.99,39.38,39.38,35230689830,37.24,37.24,35230689830 +RISE 엔비디아고정테크100,0093B0,11,10035,2,40,0.40,393738,0,1000000,393738,0.40,0.00,39.37,39.37,3943910232,39.30,39.30,3943910232 +에스엠코어,007820,12,4500,2,940,26.40,7089737,57507,20033946,7089737,26.40,9999.99,35.39,35.39,30186769190,33.48,33.48,30186769190 +텔콘RF제약,200230,13,3920,2,685,21.17,4153290,29529,12025023,4153290,21.17,9999.99,34.54,34.54,16531688920,35.07,35.07,16531688920 +비츠로시스,054220,14,444,5,-20,-4.31,20339673,45038380,59953081,20339673,-4.31,45.16,33.93,33.93,9635155766,36.20,36.20,9635155766 +TIGER 코리아원자력,0091P0,15,9960,5,-325,-3.16,2307223,4640162,7050000,2307223,-3.16,49.72,32.73,32.73,22826785299,32.51,32.51,22826785299 +PLUS K방산소부장,0090B0,16,10555,2,60,0.57,257822,0,800000,257822,0.57,0.00,32.23,32.23,2708103205,32.07,32.07,2708103205 +모나미,005360,17,2315,2,333,16.80,5925359,19664,18897307,5925359,16.80,9999.99,31.36,31.36,13534891198,30.94,30.94,13534891198 +현대ADM,187660,18,2195,2,280,14.62,14715067,6195881,48347668,14715067,14.62,237.50,30.44,30.44,32152940681,30.30,30.30,32152940681 +KODEX 코스닥150선물인버스,251340,19,3425,5,-5,-0.15,22105296,22887824,76200000,22105296,-0.15,96.58,29.01,29.01,75751720983,29.03,29.03,75751720983 +SOL 한국원자력SMR,0092B0,20,9985,5,-235,-2.30,525966,673982,1850000,525966,-2.30,78.04,28.43,28.43,5205163056,28.18,28.18,5205163056 +원익홀딩스,030530,21,7440,2,970,14.99,19275358,9444031,77237981,19275358,14.99,204.10,24.96,24.96,140487192545,24.45,24.45,140487192545 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4930,5,-35,-0.70,709254,619720,3000000,709254,-0.70,114.45,23.64,23.64,3491206905,23.61,23.61,3491206905 +이삭엔지니어링,351330,23,7690,2,610,8.62,1930057,512601,8288520,1930057,8.62,376.52,23.29,23.29,15163933760,23.79,23.79,15163933760 +ACE 글로벌자율주행액티브,414270,24,12165,2,130,1.08,721620,730498,3450000,721620,1.08,98.78,20.92,20.92,8725544125,20.79,20.79,8725544125 +에이아이코리아,364950,25,9450,2,1060,12.63,1656825,84623,8131139,1656825,12.63,1957.89,20.38,20.38,15464360660,20.13,20.13,15464360660 +KODEX 200선물인버스2X,252670,26,1314,2,24,1.86,226238043,322274816,1175800000,226238043,1.86,70.20,19.24,19.24,295732625643,19.14,19.14,295732625643 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7460,2,145,1.98,572558,787331,3000000,572558,1.98,72.72,19.09,19.09,4245879720,18.97,18.97,4245879720 +ACE BYD밸류체인액티브,0079X0,28,11425,5,-115,-1.00,272704,45642,1450000,272704,-1.00,597.48,18.81,18.81,3073558812,18.55,18.55,3073558812 +HANARO 유럽방산,0082F0,29,10030,2,60,0.60,152181,267837,900000,152181,0.60,56.82,16.91,16.91,1527075715,16.92,16.92,1527075715 +나우로보틱스,459510,30,16405,2,2245,15.85,2117631,355589,12750582,2117631,15.85,595.53,16.61,16.61,33978707230,16.24,16.24,33978707230 diff --git a/top30/20250826/top30-avtr-20250826-122001.csv b/top30/20250826/top30-avtr-20250826-122001.csv new file mode 100644 index 000000000000..99823b23df15 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,803,2,161,25.08,26199734,34732640,26717799,26199734,25.08,75.43,98.06,98.06,20652492502,96.26,96.26,20652492502 +아이비젼웍스,469750,2,1508,2,70,4.87,29229079,41346864,33936481,29229079,4.87,70.69,86.13,86.13,45854758716,89.60,89.60,45854758716 +아센디오,012170,3,2530,2,200,8.58,8815514,10603381,10873743,8815514,8.58,83.14,81.07,81.07,22734132333,82.64,82.64,22734132333 +하이스틸,071090,4,5160,2,580,12.66,14699643,2085740,20191471,14699643,12.66,704.77,72.80,72.80,78974143540,75.80,75.80,78974143540 +신화콘텍,187270,5,3915,2,590,17.74,6789314,37564,10143845,6789314,17.74,9999.99,66.93,66.93,26867658525,67.65,67.65,26867658525 +코닉오토메이션,391710,6,2310,2,377,19.50,25823436,16432895,42065086,25823436,19.50,157.14,61.39,61.39,58102932543,59.79,59.79,58102932543 +그래피,318060,7,11260,3,0,0.00,5410651,15426567,11038777,5410651,0.00,35.07,49.01,49.01,62084910715,49.95,49.95,62084910715 +삼화네트웍스,046390,8,1652,2,41,2.55,20031805,11610322,43172933,20031805,2.55,172.53,46.40,46.40,34981418310,49.05,49.05,34981418310 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7440,2,135,1.85,2075326,872629,5000000,2075326,1.85,237.82,41.51,41.51,15349870590,41.26,41.26,15349870590 +RISE 엔비디아고정테크100,0093B0,10,10035,2,40,0.40,394760,0,1000000,394760,0.40,0.00,39.48,39.48,3954166002,39.40,39.40,3954166002 +에스피시스템스,317830,11,8780,1,2020,29.88,4245904,157773,10773818,4245904,29.88,2691.15,39.41,39.41,35260612070,37.28,37.28,35260612070 +에스엠코어,007820,12,4490,2,930,26.12,7211130,57507,20033946,7211130,26.12,9999.99,35.99,35.99,30734373814,34.17,34.17,30734373814 +텔콘RF제약,200230,13,3935,2,700,21.64,4181494,29529,12025023,4181494,21.64,9999.99,34.77,34.77,16642363640,35.17,35.17,16642363640 +PLUS K방산소부장,0090B0,14,10550,2,55,0.52,277312,0,800000,277312,0.52,0.00,34.66,34.66,2913816805,34.52,34.52,2913816805 +비츠로시스,054220,15,449,5,-15,-3.23,20469408,45038380,59953081,20469408,-3.23,45.45,34.14,34.14,9693062599,36.01,36.01,9693062599 +TIGER 코리아원자력,0091P0,16,9920,5,-365,-3.55,2399590,4640162,7050000,2399590,-3.55,51.71,34.04,34.04,23744279940,33.95,33.95,23744279940 +모나미,005360,17,2295,2,313,15.79,6061466,19664,18897307,6061466,15.79,9999.99,32.08,32.08,13849927902,31.93,31.93,13849927902 +현대ADM,187660,18,2140,2,225,11.75,15083232,6195881,48347668,15083232,11.75,243.44,31.20,31.20,32946928509,31.84,31.84,32946928509 +KODEX 코스닥150선물인버스,251340,19,3430,3,0,0.00,22550842,22887824,76200000,22550842,0.00,98.53,29.59,29.59,77279958298,29.57,29.57,77279958298 +SOL 한국원자력SMR,0092B0,20,9945,5,-275,-2.69,533683,673982,1850000,533683,-2.69,79.18,28.85,28.85,5281976786,28.71,28.71,5281976786 +이삭엔지니어링,351330,21,7790,2,710,10.03,2179952,512601,8288520,2179952,10.03,425.27,26.30,26.30,17110702905,26.50,26.50,17110702905 +원익홀딩스,030530,22,7520,2,1050,16.23,19468210,9444031,77237981,19468210,16.23,206.14,25.21,25.21,141935005380,24.44,24.44,141935005380 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4930,5,-35,-0.70,709254,619720,3000000,709254,-0.70,114.45,23.64,23.64,3491206905,23.61,23.61,3491206905 +ACE 글로벌자율주행액티브,414270,24,12170,2,135,1.12,721825,730498,3450000,721825,1.12,98.81,20.92,20.92,8728038660,20.79,20.79,8728038660 +에이아이코리아,364950,25,9400,2,1010,12.04,1700146,84623,8131139,1700146,12.04,2009.08,20.91,20.91,15871781535,20.77,20.77,15871781535 +ACE BYD밸류체인액티브,0079X0,26,11470,5,-70,-0.61,287697,45642,1450000,287697,-0.61,630.33,19.84,19.84,3245152872,19.51,19.51,3245152872 +KODEX 200선물인버스2X,252670,27,1317,2,27,2.09,227629443,322274816,1175800000,227629443,2.09,70.63,19.36,19.36,297563150513,19.22,19.22,297563150513 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7480,2,165,2.26,573038,787331,3000000,573038,2.26,72.78,19.10,19.10,4249466010,18.94,18.94,4249466010 +HANARO 유럽방산,0082F0,29,10030,2,60,0.60,158181,267837,900000,158181,0.60,59.06,17.58,17.58,1587255715,17.58,17.58,1587255715 +나우로보틱스,459510,30,16310,2,2150,15.18,2223074,355589,12750582,2223074,15.18,625.18,17.44,17.44,35705881590,17.17,17.17,35705881590 diff --git a/top30/20250826/top30-avtr-20250826-123001.csv b/top30/20250826/top30-avtr-20250826-123001.csv new file mode 100644 index 000000000000..49874c818079 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,798,2,156,24.30,26410986,34732640,26717799,26410986,24.30,76.04,98.85,98.85,20821521414,97.66,97.66,20821521414 +아이비젼웍스,469750,2,1506,2,68,4.73,29488763,41346864,33936481,29488763,4.73,71.32,86.89,86.89,46245393813,90.49,90.49,46245393813 +아센디오,012170,3,2555,2,225,9.66,8972952,10603381,10873743,8972952,9.66,84.62,82.52,82.52,23135525841,83.27,83.27,23135525841 +하이스틸,071090,4,5210,2,630,13.76,15165170,2085740,20191471,15165170,13.76,727.09,75.11,75.11,81418400050,77.40,77.40,81418400050 +신화콘텍,187270,5,3885,2,560,16.84,6952400,37564,10143845,6952400,16.84,9999.99,68.54,68.54,27496606358,69.77,69.77,27496606358 +코닉오토메이션,391710,6,2305,2,372,19.24,26529183,16432895,42065086,26529183,19.24,161.44,63.07,63.07,59746600696,61.62,61.62,59746600696 +그래피,318060,7,11300,2,40,0.36,5473180,15426567,11038777,5473180,0.36,35.48,49.58,49.58,62792749825,50.34,50.34,62792749825 +삼화네트웍스,046390,8,1625,2,14,0.87,20301949,11610322,43172933,20301949,0.87,174.86,47.02,47.02,35421935504,50.49,50.49,35421935504 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7455,2,150,2.05,2075416,872629,5000000,2075416,2.05,237.83,41.51,41.51,15350541540,41.18,41.18,15350541540 +RISE 엔비디아고정테크100,0093B0,10,10035,2,40,0.40,396613,0,1000000,396613,0.40,0.00,39.66,39.66,3972761357,39.59,39.59,3972761357 +에스피시스템스,317830,11,8780,1,2020,29.88,4249081,157773,10773818,4249081,29.88,2693.16,39.44,39.44,35288506130,37.31,37.31,35288506130 +에스엠코어,007820,12,4565,2,1005,28.23,7430984,57507,20033946,7430984,28.23,9999.99,37.09,37.09,31729707925,34.69,34.69,31729707925 +PLUS K방산소부장,0090B0,13,10560,2,65,0.62,288696,0,800000,288696,0.62,0.00,36.09,36.09,3034013975,35.91,35.91,3034013975 +텔콘RF제약,200230,14,3925,2,690,21.33,4207925,29529,12025023,4207925,21.33,9999.99,34.99,34.99,16746283806,35.48,35.48,16746283806 +비츠로시스,054220,15,447,5,-17,-3.66,20650142,45038380,59953081,20650142,-3.66,45.85,34.44,34.44,9774356140,36.47,36.47,9774356140 +TIGER 코리아원자력,0091P0,16,9930,5,-355,-3.45,2422164,4640162,7050000,2422164,-3.45,52.20,34.36,34.36,23968335210,34.24,34.24,23968335210 +모나미,005360,17,2290,2,308,15.54,6155332,19664,18897307,6155332,15.54,9999.99,32.57,32.57,14063819763,32.50,32.50,14063819763 +현대ADM,187660,18,2165,2,250,13.05,15254467,6195881,48347668,15254467,13.05,246.20,31.55,31.55,33316862522,31.83,31.83,33316862522 +KODEX 코스닥150선물인버스,251340,19,3425,5,-5,-0.15,22976677,22887824,76200000,22976677,-0.15,100.39,30.15,30.15,78739352865,30.17,30.17,78739352865 +SOL 한국원자력SMR,0092B0,20,9950,5,-270,-2.64,538188,673982,1850000,538188,-2.64,79.85,29.09,29.09,5326808206,28.94,28.94,5326808206 +이삭엔지니어링,351330,21,7640,2,560,7.91,2214851,512601,8288520,2214851,7.91,432.08,26.72,26.72,17378636530,27.44,27.44,17378636530 +원익홀딩스,030530,22,7510,2,1040,16.07,19598122,9444031,77237981,19598122,16.07,207.52,25.37,25.37,142909371645,24.64,24.64,142909371645 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4955,5,-10,-0.20,712188,619720,3000000,712188,-0.20,114.92,23.74,23.74,3505744875,23.58,23.58,3505744875 +에이아이코리아,364950,24,9370,2,980,11.68,1721840,84623,8131139,1721840,11.68,2034.72,21.18,21.18,16075164935,21.10,21.10,16075164935 +ACE 글로벌자율주행액티브,414270,25,12170,2,135,1.12,723666,730498,3450000,723666,1.12,99.06,20.98,20.98,8750443470,20.84,20.84,8750443470 +ACE BYD밸류체인액티브,0079X0,26,11485,5,-55,-0.48,295686,45642,1450000,295686,-0.48,647.84,20.39,20.39,3336823302,20.04,20.04,3336823302 +KODEX 200선물인버스2X,252670,27,1314,2,24,1.86,231040514,322274816,1175800000,231040514,1.86,71.69,19.65,19.65,302047132887,19.55,19.55,302047132887 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7460,2,145,1.98,573351,787331,3000000,573351,1.98,72.82,19.11,19.11,4251802500,19.00,19.00,4251802500 +HANARO 유럽방산,0082F0,29,10020,2,50,0.50,168897,267837,900000,168897,0.50,63.06,18.77,18.77,1694732365,18.79,18.79,1694732365 +나우로보틱스,459510,30,16230,2,2070,14.62,2330276,355589,12750582,2330276,14.62,655.33,18.28,18.28,37443399865,18.09,18.09,37443399865 diff --git a/top30/20250826/top30-avtr-20250826-124001.csv b/top30/20250826/top30-avtr-20250826-124001.csv new file mode 100644 index 000000000000..f292ec3cede4 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,807,2,165,25.70,26692242,34732640,26717799,26692242,25.70,76.85,99.90,99.90,21047546623,97.62,97.62,21047546623 +아이비젼웍스,469750,2,1509,2,71,4.94,29590956,41346864,33936481,29590956,4.94,71.57,87.20,87.20,46399745590,90.61,90.61,46399745590 +아센디오,012170,3,2550,2,220,9.44,9023080,10603381,10873743,9023080,9.44,85.10,82.98,82.98,23262665666,83.90,83.90,23262665666 +하이스틸,071090,4,5240,2,660,14.41,15266714,2085740,20191471,15266714,14.41,731.96,75.61,75.61,81947989715,77.45,77.45,81947989715 +신화콘텍,187270,5,3850,2,525,15.79,7024565,37564,10143845,7024565,15.79,9999.99,69.25,69.25,27774306982,71.12,71.12,27774306982 +코닉오토메이션,391710,6,2300,2,367,18.99,26977748,16432895,42065086,26977748,18.99,164.17,64.13,64.13,60774259816,62.82,62.82,60774259816 +그래피,318060,7,11320,2,60,0.53,5511969,15426567,11038777,5511969,0.53,35.73,49.93,49.93,63231693690,50.60,50.60,63231693690 +삼화네트웍스,046390,8,1629,2,18,1.12,20368750,11610322,43172933,20368750,1.12,175.44,47.18,47.18,35530481478,50.52,50.52,35530481478 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7435,2,130,1.78,2082561,872629,5000000,2082561,1.78,238.65,41.65,41.65,15403664615,41.44,41.44,15403664615 +에스엠코어,007820,10,4625,1,1065,29.92,8337111,57507,20033946,8337111,29.92,9999.99,41.61,41.61,35912139590,38.76,38.76,35912139590 +RISE 엔비디아고정테크100,0093B0,11,10040,2,45,0.45,397838,0,1000000,397838,0.45,0.00,39.78,39.78,3985058362,39.69,39.69,3985058362 +에스피시스템스,317830,12,8780,1,2020,29.88,4257711,157773,10773818,4257711,29.88,2698.63,39.52,39.52,35364277530,37.39,37.39,35364277530 +PLUS K방산소부장,0090B0,13,10565,2,70,0.67,288997,0,800000,288997,0.67,0.00,36.12,36.12,3037194040,35.93,35.93,3037194040 +텔콘RF제약,200230,14,3945,2,710,21.95,4309440,29529,12025023,4309440,21.95,9999.99,35.84,35.84,17149333135,36.15,36.15,17149333135 +TIGER 코리아원자력,0091P0,15,9930,5,-355,-3.45,2462434,4640162,7050000,2462434,-3.45,53.07,34.93,34.93,24367997448,34.81,34.81,24367997448 +비츠로시스,054220,16,446,5,-18,-3.88,20767653,45038380,59953081,20767653,-3.88,46.11,34.64,34.64,9826652080,36.75,36.75,9826652080 +모나미,005360,17,2250,2,268,13.52,6198238,19664,18897307,6198238,13.52,9999.99,32.80,32.80,14161418145,33.31,33.31,14161418145 +현대ADM,187660,18,2150,2,235,12.27,15397050,6195881,48347668,15397050,12.27,248.50,31.85,31.85,33622244348,32.35,32.35,33622244348 +KODEX 코스닥150선물인버스,251340,19,3420,5,-10,-0.29,23105076,22887824,76200000,23105076,-0.29,100.95,30.32,30.32,79178623614,30.38,30.38,79178623614 +SOL 한국원자력SMR,0092B0,20,9950,5,-270,-2.64,539862,673982,1850000,539862,-2.64,80.10,29.18,29.18,5343475971,29.03,29.03,5343475971 +이삭엔지니어링,351330,21,7760,2,680,9.60,2303425,512601,8288520,2303425,9.60,449.36,27.79,27.79,18070774630,28.10,28.10,18070774630 +원익홀딩스,030530,22,7490,2,1020,15.77,19733218,9444031,77237981,19733218,15.77,208.95,25.55,25.55,143922203650,24.88,24.88,143922203650 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4925,5,-40,-0.81,712338,619720,3000000,712338,-0.81,114.95,23.74,23.74,3506483625,23.73,23.73,3506483625 +에이아이코리아,364950,24,9220,2,830,9.89,1833293,84623,8131139,1833293,9.89,2166.42,22.55,22.55,17103794855,22.81,22.81,17103794855 +ACE 글로벌자율주행액티브,414270,25,12165,2,130,1.08,723798,730498,3450000,723798,1.08,99.08,20.98,20.98,8752049295,20.85,20.85,8752049295 +ACE BYD밸류체인액티브,0079X0,26,11480,5,-60,-0.52,296051,45642,1450000,296051,-0.52,648.64,20.42,20.42,3341015167,20.07,20.07,3341015167 +KODEX 200선물인버스2X,252670,27,1312,2,22,1.71,235532503,322274816,1175800000,235532503,1.71,73.08,20.03,20.03,307943057276,19.96,19.96,307943057276 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7450,2,135,1.85,576574,787331,3000000,576574,1.85,73.23,19.22,19.22,4275828850,19.13,19.13,4275828850 +나우로보틱스,459510,29,16180,2,2020,14.27,2396838,355589,12750582,2396838,14.27,674.05,18.80,18.80,38515579720,18.67,18.67,38515579720 +HANARO 유럽방산,0082F0,30,10020,2,50,0.50,168958,267837,900000,168958,0.50,63.08,18.77,18.77,1695343585,18.80,18.80,1695343585 diff --git a/top30/20250826/top30-avtr-20250826-125001.csv b/top30/20250826/top30-avtr-20250826-125001.csv new file mode 100644 index 000000000000..2f371b65a564 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,799,2,157,24.45,26905345,34732640,26717799,26905345,24.45,77.46,100.70,100.70,21218473616,99.40,99.40,21218473616 +아이비젼웍스,469750,2,1514,2,76,5.29,29772023,41346864,33936481,29772023,5.29,72.01,87.73,87.73,46672887778,90.84,90.84,46672887778 +아센디오,012170,3,2560,2,230,9.87,9089848,10603381,10873743,9089848,9.87,85.73,83.59,83.59,23433409716,84.18,84.18,23433409716 +하이스틸,071090,4,5180,2,600,13.10,15385728,2085740,20191471,15385728,13.10,737.66,76.20,76.20,82563403795,78.94,78.94,82563403795 +신화콘텍,187270,5,3840,2,515,15.49,7153935,37564,10143845,7153935,15.49,9999.99,70.52,70.52,28268474209,72.57,72.57,28268474209 +코닉오토메이션,391710,6,2290,2,357,18.47,27192294,16432895,42065086,27192294,18.47,165.47,64.64,64.64,61264585115,63.60,63.60,61264585115 +그래피,318060,7,11250,5,-10,-0.09,5552863,15426567,11038777,5552863,-0.09,36.00,50.30,50.30,63692649085,51.29,51.29,63692649085 +삼화네트웍스,046390,8,1640,2,29,1.80,20445956,11610322,43172933,20445956,1.80,176.10,47.36,47.36,35656508260,50.36,50.36,35656508260 +에스엠코어,007820,9,4625,1,1065,29.92,8376149,57507,20033946,8376149,29.92,9999.99,41.81,41.81,36092690340,38.95,38.95,36092690340 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7435,2,130,1.78,2082561,872629,5000000,2082561,1.78,238.65,41.65,41.65,15403664615,41.44,41.44,15403664615 +RISE 엔비디아고정테크100,0093B0,11,10035,2,40,0.40,397890,0,1000000,397890,0.40,0.00,39.79,39.79,3985580437,39.72,39.72,3985580437 +에스피시스템스,317830,12,8780,1,2020,29.88,4261080,157773,10773818,4261080,29.88,2700.77,39.55,39.55,35393857350,37.42,37.42,35393857350 +PLUS K방산소부장,0090B0,13,10570,2,75,0.71,289584,0,800000,289584,0.71,0.00,36.20,36.20,3043397090,35.99,35.99,3043397090 +텔콘RF제약,200230,14,3950,2,715,22.10,4345257,29529,12025023,4345257,22.10,9999.99,36.14,36.14,17290637800,36.40,36.40,17290637800 +TIGER 코리아원자력,0091P0,15,9930,5,-355,-3.45,2528019,4640162,7050000,2528019,-3.45,54.48,35.86,35.86,25018624109,35.74,35.74,25018624109 +비츠로시스,054220,16,447,5,-17,-3.66,20829306,45038380,59953081,20829306,-3.66,46.25,34.74,34.74,9854089492,36.77,36.77,9854089492 +모나미,005360,17,2250,2,268,13.52,6291936,19664,18897307,6291936,13.52,9999.99,33.30,33.30,14372300875,33.80,33.80,14372300875 +현대ADM,187660,18,2165,2,250,13.05,15581202,6195881,48347668,15581202,13.05,251.48,32.23,32.23,34021825896,32.50,32.50,34021825896 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,23393673,22887824,76200000,23393673,-0.44,102.21,30.70,30.70,80165588694,30.81,30.81,80165588694 +SOL 한국원자력SMR,0092B0,20,9950,5,-270,-2.64,544384,673982,1850000,544384,-2.64,80.77,29.43,29.43,5388467066,29.27,29.27,5388467066 +이삭엔지니어링,351330,21,7690,2,610,8.62,2325411,512601,8288520,2325411,8.62,453.65,28.06,28.06,18240766910,28.62,28.62,18240766910 +원익홀딩스,030530,22,7460,2,990,15.30,19889209,9444031,77237981,19889209,15.30,210.60,25.75,25.75,145090127285,25.18,25.18,145090127285 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4925,5,-40,-0.81,712338,619720,3000000,712338,-0.81,114.95,23.74,23.74,3506483625,23.73,23.73,3506483625 +에이아이코리아,364950,24,9140,2,750,8.94,1903714,84623,8131139,1903714,8.94,2249.64,23.41,23.41,17750036895,23.88,23.88,17750036895 +ACE 글로벌자율주행액티브,414270,25,12170,2,135,1.12,726154,730498,3450000,726154,1.12,99.41,21.05,21.05,8780721635,20.91,20.91,8780721635 +KODEX 200선물인버스2X,252670,26,1310,2,20,1.55,240765280,322274816,1175800000,240765280,1.55,74.71,20.48,20.48,314807025887,20.44,20.44,314807025887 +ACE BYD밸류체인액티브,0079X0,27,11470,5,-70,-0.61,296221,45642,1450000,296221,-0.61,649.01,20.43,20.43,3342966167,20.10,20.10,3342966167 +나우로보틱스,459510,28,16190,2,2030,14.34,2479858,355589,12750582,2479858,14.34,697.39,19.45,19.45,39867591320,19.31,19.31,39867591320 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7445,2,130,1.78,576589,787331,3000000,576589,1.78,73.23,19.22,19.22,4275940645,19.14,19.14,4275940645 +HANARO 유럽방산,0082F0,30,10020,2,50,0.50,168958,267837,900000,168958,0.50,63.08,18.77,18.77,1695343585,18.80,18.80,1695343585 diff --git a/top30/20250826/top30-avtr-20250826-130001.csv b/top30/20250826/top30-avtr-20250826-130001.csv new file mode 100644 index 000000000000..e7409aee480a --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,795,2,153,23.83,27427767,34732640,26717799,27427767,23.83,78.97,102.66,102.66,21633477680,101.85,101.85,21633477680 +아이비젼웍스,469750,2,1493,2,55,3.82,29924381,41346864,33936481,29924381,3.82,72.37,88.18,88.18,46902019663,92.57,92.57,46902019663 +아센디오,012170,3,2560,2,230,9.87,9152455,10603381,10873743,9152455,9.87,86.32,84.17,84.17,23592328526,84.75,84.75,23592328526 +하이스틸,071090,4,5030,2,450,9.83,15734834,2085740,20191471,15734834,9.83,754.40,77.93,77.93,84335219775,83.04,83.04,84335219775 +신화콘텍,187270,5,3870,2,545,16.39,7296039,37564,10143845,7296039,16.39,9999.99,71.93,71.93,28812946796,73.40,73.40,28812946796 +코닉오토메이션,391710,6,2240,2,307,15.88,27682057,16432895,42065086,27682057,15.88,168.46,65.81,65.81,62368267040,66.19,66.19,62368267040 +그래피,318060,7,11240,5,-20,-0.18,5587225,15426567,11038777,5587225,-0.18,36.22,50.61,50.61,64078901965,51.64,51.64,64078901965 +삼화네트웍스,046390,8,1636,2,25,1.55,20479619,11610322,43172933,20479619,1.55,176.39,47.44,47.44,35711651831,50.56,50.56,35711651831 +RISE 엔비디아고정테크100,0093B0,9,10050,2,55,0.55,435423,0,1000000,435423,0.55,0.00,43.54,43.54,4362050847,43.40,43.40,4362050847 +에스엠코어,007820,10,4625,1,1065,29.92,8423824,57507,20033946,8423824,29.92,9999.99,42.05,42.05,36313187215,39.19,39.19,36313187215 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7435,2,130,1.78,2082811,872629,5000000,2082811,1.78,238.68,41.66,41.66,15405523365,41.44,41.44,15405523365 +에스피시스템스,317830,12,8780,1,2020,29.88,4262507,157773,10773818,4262507,29.88,2701.67,39.56,39.56,35406386410,37.43,37.43,35406386410 +텔콘RF제약,200230,13,3980,2,745,23.03,4380145,29529,12025023,4380145,23.03,9999.99,36.43,36.43,17428830105,36.42,36.42,17428830105 +TIGER 코리아원자력,0091P0,14,9920,5,-365,-3.55,2567698,4640162,7050000,2567698,-3.55,55.34,36.42,36.42,25412449194,36.34,36.34,25412449194 +PLUS K방산소부장,0090B0,15,10560,2,65,0.62,290751,0,800000,290751,0.62,0.00,36.34,36.34,3055730765,36.17,36.17,3055730765 +비츠로시스,054220,16,444,5,-20,-4.31,20946710,45038380,59953081,20946710,-4.31,46.51,34.94,34.94,9906215100,37.21,37.21,9906215100 +모나미,005360,17,2240,2,258,13.02,6392355,19664,18897307,6392355,13.02,9999.99,33.83,33.83,14596842410,34.48,34.48,14596842410 +현대ADM,187660,18,2165,2,250,13.05,15693547,6195881,48347668,15693547,13.05,253.29,32.46,32.46,34265660034,32.74,32.74,34265660034 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,23483188,22887824,76200000,23483188,-0.44,102.60,30.82,30.82,80471717898,30.92,30.92,80471717898 +SOL 한국원자력SMR,0092B0,20,9935,5,-285,-2.79,547601,673982,1850000,547601,-2.79,81.25,29.60,29.60,5420466461,29.49,29.49,5420466461 +이삭엔지니어링,351330,21,7650,2,570,8.05,2344196,512601,8288520,2344196,8.05,457.31,28.28,28.28,18384985060,29.00,29.00,18384985060 +원익홀딩스,030530,22,7640,2,1170,18.08,20538740,9444031,77237981,20538740,18.08,217.48,26.59,26.59,150015274475,25.42,25.42,150015274475 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4925,5,-40,-0.81,712338,619720,3000000,712338,-0.81,114.95,23.74,23.74,3506483625,23.73,23.73,3506483625 +에이아이코리아,364950,24,9160,2,770,9.18,1929283,84623,8131139,1929283,9.18,2279.86,23.73,23.73,17983852085,24.15,24.15,17983852085 +ACE 글로벌자율주행액티브,414270,25,12175,2,140,1.16,726295,730498,3450000,726295,1.16,99.42,21.05,21.05,8782438300,20.91,20.91,8782438300 +KODEX 200선물인버스2X,252670,26,1312,2,22,1.71,244568636,322274816,1175800000,244568636,1.71,75.89,20.80,20.80,319795648440,20.73,20.73,319795648440 +ACE BYD밸류체인액티브,0079X0,27,11470,5,-70,-0.61,296221,45642,1450000,296221,-0.61,649.01,20.43,20.43,3342966167,20.10,20.10,3342966167 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10065,2,5,0.05,297270,342937,1500000,297270,0.05,86.68,19.82,19.82,2991587764,19.82,19.82,2991587764 +나우로보틱스,459510,29,16150,2,1990,14.05,2523765,355589,12750582,2523765,14.05,709.74,19.79,19.79,40577031950,19.71,19.71,40577031950 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,7460,2,145,1.98,576848,787331,3000000,576848,1.98,73.27,19.23,19.23,4277867740,19.11,19.11,4277867740 diff --git a/top30/20250826/top30-avtr-20250826-131001.csv b/top30/20250826/top30-avtr-20250826-131001.csv new file mode 100644 index 000000000000..b70c881d5641 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,786,2,144,22.43,27952276,34732640,26717799,27952276,22.43,80.48,104.62,104.62,22047647268,104.99,104.99,22047647268 +아이비젼웍스,469750,2,1493,2,55,3.82,30036015,41346864,33936481,30036015,3.82,72.64,88.51,88.51,47069019268,92.90,92.90,47069019268 +아센디오,012170,3,2590,2,260,11.16,9247123,10603381,10873743,9247123,11.16,87.21,85.04,85.04,23834810223,84.63,84.63,23834810223 +신화콘텍,187270,4,4055,2,730,21.95,8214663,37564,10143845,8214663,21.95,9999.99,80.98,80.98,32507360040,79.03,79.03,32507360040 +하이스틸,071090,5,5000,2,420,9.17,16143462,2085740,20191471,16143462,9.17,773.99,79.95,79.95,86374478975,85.56,85.56,86374478975 +코닉오토메이션,391710,6,2235,2,302,15.62,27921869,16432895,42065086,27921869,15.62,169.91,66.38,66.38,62904346548,66.91,66.91,62904346548 +그래피,318060,7,11220,5,-40,-0.36,5640942,15426567,11038777,5640942,-0.36,36.57,51.10,51.10,64679738180,52.22,52.22,64679738180 +삼화네트웍스,046390,8,1641,2,30,1.86,20522752,11610322,43172933,20522752,1.86,176.76,47.54,47.54,35782230081,50.51,50.51,35782230081 +RISE 엔비디아고정테크100,0093B0,9,10045,2,50,0.50,435912,0,1000000,435912,0.50,0.00,43.59,43.59,4366962817,43.47,43.47,4366962817 +에스엠코어,007820,10,4625,1,1065,29.92,8442031,57507,20033946,8442031,29.92,9999.99,42.14,42.14,36397394590,39.28,39.28,36397394590 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7435,2,130,1.78,2082811,872629,5000000,2082811,1.78,238.68,41.66,41.66,15405523365,41.44,41.44,15405523365 +에스피시스템스,317830,12,8780,1,2020,29.88,4264222,157773,10773818,4264222,29.88,2702.76,39.58,39.58,35421444110,37.45,37.45,35421444110 +푸른기술,094940,13,8630,2,740,9.38,3182788,50878,8361386,3182788,9.38,6255.73,38.07,38.07,27561845125,38.20,38.20,27561845125 +TIGER 코리아원자력,0091P0,14,9910,5,-375,-3.65,2629831,4640162,7050000,2629831,-3.65,56.68,37.30,37.30,26028309280,37.25,37.25,26028309280 +텔콘RF제약,200230,15,3925,2,690,21.33,4447596,29529,12025023,4447596,21.33,9999.99,36.99,36.99,17694258800,37.49,37.49,17694258800 +PLUS K방산소부장,0090B0,16,10560,2,65,0.62,291867,0,800000,291867,0.62,0.00,36.48,36.48,3067509705,36.31,36.31,3067509705 +비츠로시스,054220,17,445,5,-19,-4.09,21129072,45038380,59953081,21129072,-4.09,46.91,35.24,35.24,9986796512,37.43,37.43,9986796512 +모나미,005360,18,2260,2,278,14.03,6511218,19664,18897307,6511218,14.03,9999.99,34.46,34.46,14860555050,34.80,34.80,14860555050 +현대ADM,187660,19,2155,2,240,12.53,15782351,6195881,48347668,15782351,12.53,254.72,32.64,32.64,34457152384,33.07,33.07,34457152384 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,23585649,22887824,76200000,23585649,-0.44,103.05,30.95,30.95,80822129328,31.06,31.06,80822129328 +SOL 한국원자력SMR,0092B0,21,9920,5,-300,-2.94,548433,673982,1850000,548433,-2.94,81.37,29.65,29.65,5428726684,29.58,29.58,5428726684 +이삭엔지니어링,351330,22,7560,2,480,6.78,2384449,512601,8288520,2384449,6.78,465.17,28.77,28.77,18690166210,29.83,29.83,18690166210 +원익홀딩스,030530,23,7590,2,1120,17.31,21591223,9444031,77237981,21591223,17.31,228.62,27.95,27.95,158069595740,26.96,26.96,158069595740 +에이아이코리아,364950,24,9180,2,790,9.42,1945904,84623,8131139,1945904,9.42,2299.50,23.93,23.93,18136656155,24.30,24.30,18136656155 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4920,5,-45,-0.91,713338,619720,3000000,713338,-0.91,115.11,23.78,23.78,3511403625,23.79,23.79,3511403625 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10067,2,7,0.07,319435,342937,1500000,319435,0.07,93.15,21.30,21.30,3214656416,21.29,21.29,3214656416 +ACE 글로벌자율주행액티브,414270,27,12175,2,140,1.16,726415,730498,3450000,726415,1.16,99.44,21.06,21.06,8783899300,20.91,20.91,8783899300 +KODEX 200선물인버스2X,252670,28,1312,2,22,1.71,246745761,322274816,1175800000,246745761,1.71,76.56,20.99,20.99,322654290244,20.92,20.92,322654290244 +나우로보틱스,459510,29,15810,2,1650,11.65,2639864,355589,12750582,2639864,11.65,742.39,20.70,20.70,42425272065,21.05,21.05,42425272065 +ACE BYD밸류체인액티브,0079X0,30,11470,5,-70,-0.61,296221,45642,1450000,296221,-0.61,649.01,20.43,20.43,3342966167,20.10,20.10,3342966167 diff --git a/top30/20250826/top30-avtr-20250826-132001.csv b/top30/20250826/top30-avtr-20250826-132001.csv new file mode 100644 index 000000000000..e7e4552ca880 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,804,2,162,25.23,28534618,34732640,26717799,28534618,25.23,82.16,106.80,106.80,22513515906,104.81,104.81,22513515906 +아이비젼웍스,469750,2,1502,2,64,4.45,30120070,41346864,33936481,30120070,4.45,72.85,88.75,88.75,47194997255,92.59,92.59,47194997255 +신화콘텍,187270,3,4010,2,685,20.60,8885132,37564,10143845,8885132,20.60,9999.99,87.59,87.59,35218244157,86.58,86.58,35218244157 +아센디오,012170,4,2570,2,240,10.30,9292634,10603381,10873743,9292634,10.30,87.64,85.46,85.46,23952407876,85.71,85.71,23952407876 +하이스틸,071090,5,5010,2,430,9.39,16287631,2085740,20191471,16287631,9.39,780.90,80.67,80.67,87094093744,86.10,86.10,87094093744 +코닉오토메이션,391710,6,2270,2,337,17.43,28190265,16432895,42065086,28190265,17.43,171.55,67.02,67.02,63504407459,66.51,66.51,63504407459 +푸른기술,094940,7,9400,2,1510,19.14,5279053,50878,8361386,5279053,19.14,9999.99,63.14,63.14,46718590705,59.44,59.44,46718590705 +그래피,318060,8,11230,5,-30,-0.27,5658290,15426567,11038777,5658290,-0.27,36.68,51.26,51.26,64874446355,52.33,52.33,64874446355 +삼화네트웍스,046390,9,1638,2,27,1.68,20559286,11610322,43172933,20559286,1.68,177.08,47.62,47.62,35842044629,50.68,50.68,35842044629 +RISE 엔비디아고정테크100,0093B0,10,10045,2,50,0.50,436129,0,1000000,436129,0.50,0.00,43.61,43.61,4369142582,43.50,43.50,4369142582 +에스엠코어,007820,11,4625,1,1065,29.92,8463285,57507,20033946,8463285,29.92,9999.99,42.24,42.24,36495694340,39.39,39.39,36495694340 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7435,2,130,1.78,2082811,872629,5000000,2082811,1.78,238.68,41.66,41.66,15405523365,41.44,41.44,15405523365 +에스피시스템스,317830,13,8780,1,2020,29.88,4266524,157773,10773818,4266524,29.88,2704.22,39.60,39.60,35441655670,37.47,37.47,35441655670 +TIGER 코리아원자력,0091P0,14,9920,5,-365,-3.55,2700897,4640162,7050000,2700897,-3.55,58.21,38.31,38.31,26733196472,38.23,38.23,26733196472 +텔콘RF제약,200230,15,3940,2,705,21.79,4474564,29529,12025023,4474564,21.79,9999.99,37.21,37.21,17800412350,37.57,37.57,17800412350 +PLUS K방산소부장,0090B0,16,10560,2,65,0.62,292220,0,800000,292220,0.62,0.00,36.53,36.53,3071238945,36.35,36.35,3071238945 +비츠로시스,054220,17,443,5,-21,-4.53,21190851,45038380,59953081,21190851,-4.53,47.05,35.35,35.35,10014158734,37.71,37.71,10014158734 +모나미,005360,18,2270,2,288,14.53,6664558,19664,18897307,6664558,14.53,9999.99,35.27,35.27,15208421426,35.45,35.45,15208421426 +현대ADM,187660,19,2150,2,235,12.27,15860133,6195881,48347668,15860133,12.27,255.98,32.80,32.80,34624796779,33.31,33.31,34624796779 +KODEX 코스닥150선물인버스,251340,20,3420,5,-10,-0.29,23682321,22887824,76200000,23682321,-0.29,103.47,31.08,31.08,81152745641,31.14,31.14,81152745641 +SOL 한국원자력SMR,0092B0,21,9940,5,-280,-2.74,560534,673982,1850000,560534,-2.74,83.17,30.30,30.30,5548954559,30.18,30.18,5548954559 +이삭엔지니어링,351330,22,7520,2,440,6.21,2400284,512601,8288520,2400284,6.21,468.26,28.96,28.96,18809717390,30.18,30.18,18809717390 +원익홀딩스,030530,23,7480,2,1010,15.61,22180035,9444031,77237981,22180035,15.61,234.86,28.72,28.72,162486756085,28.12,28.12,162486756085 +에이아이코리아,364950,24,9230,2,840,10.01,1979294,84623,8131139,1979294,10.01,2338.96,24.34,24.34,18442155380,24.57,24.57,18442155380 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4925,5,-40,-0.81,713569,619720,3000000,713569,-0.81,115.14,23.79,23.79,3512541100,23.77,23.77,3512541100 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10065,2,5,0.05,333999,342937,1500000,333999,0.05,97.39,22.27,22.27,3361269690,22.26,22.26,3361269690 +ACE 글로벌자율주행액티브,414270,27,12180,2,145,1.20,730654,730498,3450000,730654,1.20,100.02,21.18,21.18,8835530320,21.03,21.03,8835530320 +나우로보틱스,459510,28,15950,2,1790,12.64,2696193,355589,12750582,2696193,12.64,758.23,21.15,21.15,43321721145,21.30,21.30,43321721145 +KODEX 200선물인버스2X,252670,29,1314,2,24,1.86,248527549,322274816,1175800000,248527549,1.86,77.12,21.14,21.14,324991950768,21.04,21.04,324991950768 +ACE BYD밸류체인액티브,0079X0,30,11485,5,-55,-0.48,296253,45642,1450000,296253,-0.48,649.08,20.43,20.43,3343333677,20.08,20.08,3343333677 diff --git a/top30/20250826/top30-avtr-20250826-133001.csv b/top30/20250826/top30-avtr-20250826-133001.csv new file mode 100644 index 000000000000..46dbdba4c33b --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,799,2,157,24.45,28916278,34732640,26717799,28916278,24.45,83.25,108.23,108.23,22818211506,106.89,106.89,22818211506 +신화콘텍,187270,2,3970,2,645,19.40,9139177,37564,10143845,9139177,19.40,9999.99,90.10,90.10,36235042664,89.98,89.98,36235042664 +아이비젼웍스,469750,3,1505,2,67,4.66,30206398,41346864,33936481,30206398,4.66,73.06,89.01,89.01,47325301077,92.66,92.66,47325301077 +푸른기술,094940,4,9630,2,1740,22.05,7340759,50878,8361386,7340759,22.05,9999.99,87.79,87.79,66475893645,82.56,82.56,66475893645 +아센디오,012170,5,2560,2,230,9.87,9356770,10603381,10873743,9356770,9.87,88.24,86.05,86.05,24116295776,86.63,86.63,24116295776 +하이스틸,071090,6,4995,2,415,9.06,16358162,2085740,20191471,16358162,9.06,784.29,81.02,81.02,87446801959,86.70,86.70,87446801959 +코닉오토메이션,391710,7,2250,2,317,16.40,28443663,16432895,42065086,28443663,16.40,173.09,67.62,67.62,64077713983,67.70,67.70,64077713983 +그래피,318060,8,11210,5,-50,-0.44,5681890,15426567,11038777,5681890,-0.44,36.83,51.47,51.47,65139464030,52.64,52.64,65139464030 +삼화네트웍스,046390,9,1631,2,20,1.24,20602934,11610322,43172933,20602934,1.24,177.45,47.72,47.72,35913249618,51.00,51.00,35913249618 +RISE 엔비디아고정테크100,0093B0,10,10045,2,50,0.50,440375,0,1000000,440375,0.50,0.00,44.04,44.04,4411794722,43.92,43.92,4411794722 +에스엠코어,007820,11,4625,1,1065,29.92,8489644,57507,20033946,8489644,29.92,9999.99,42.38,42.38,36617604715,39.52,39.52,36617604715 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7450,2,145,1.98,2083513,872629,5000000,2083513,1.98,238.76,41.67,41.67,15410753275,41.37,41.37,15410753275 +TIGER 코리아원자력,0091P0,13,9920,5,-365,-3.55,2806491,4640162,7050000,2806491,-3.55,60.48,39.81,39.81,27780091022,39.72,39.72,27780091022 +에스피시스템스,317830,14,8780,1,2020,29.88,4272023,157773,10773818,4272023,29.88,2707.70,39.65,39.65,35489936890,37.52,37.52,35489936890 +텔콘RF제약,200230,15,3925,2,690,21.33,4501513,29529,12025023,4501513,21.33,9999.99,37.43,37.43,17906409613,37.94,37.94,17906409613 +PLUS K방산소부장,0090B0,16,10575,2,80,0.76,293347,0,800000,293347,0.76,0.00,36.67,36.67,3083145760,36.44,36.44,3083145760 +모나미,005360,17,2295,2,313,15.79,6725286,19664,18897307,6725286,15.79,9999.99,35.59,35.59,15346935971,35.39,35.39,15346935971 +비츠로시스,054220,18,443,5,-21,-4.53,21245641,45038380,59953081,21245641,-4.53,47.17,35.44,35.44,10038426055,37.80,37.80,10038426055 +현대ADM,187660,19,2125,2,210,10.97,16065256,6195881,48347668,16065256,10.97,259.29,33.23,33.23,35063572091,34.13,34.13,35063572091 +SOL 한국원자력SMR,0092B0,20,9935,5,-285,-2.79,583597,673982,1850000,583597,-2.79,86.59,31.55,31.55,5778016844,31.44,31.44,5778016844 +KODEX 코스닥150선물인버스,251340,21,3425,5,-5,-0.15,23685968,22887824,76200000,23685968,-0.15,103.49,31.08,31.08,81165233396,31.10,31.10,81165233396 +이삭엔지니어링,351330,22,7530,2,450,6.36,2421712,512601,8288520,2421712,6.36,472.44,29.22,29.22,18970202500,30.39,30.39,18970202500 +원익홀딩스,030530,23,7450,2,980,15.15,22430400,9444031,77237981,22430400,15.15,237.51,29.04,29.04,164353924285,28.56,28.56,164353924285 +에이아이코리아,364950,24,9140,2,750,8.94,1999928,84623,8131139,1999928,8.94,2363.34,24.60,24.60,18631922530,25.07,25.07,18631922530 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4925,5,-40,-0.81,713569,619720,3000000,713569,-0.81,115.14,23.79,23.79,3512541100,23.77,23.77,3512541100 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10065,2,5,0.05,334010,342937,1500000,334010,0.05,97.40,22.27,22.27,3361380405,22.26,22.26,3361380405 +나우로보틱스,459510,27,16010,2,1850,13.06,2743095,355589,12750582,2743095,13.06,771.42,21.51,21.51,44077100105,21.59,21.59,44077100105 +KODEX 200선물인버스2X,252670,28,1315,2,25,1.94,251663229,322274816,1175800000,251663229,1.94,78.09,21.40,21.40,329116093645,21.29,21.29,329116093645 +ACE 글로벌자율주행액티브,414270,29,12180,2,145,1.20,733289,730498,3450000,733289,1.20,100.38,21.25,21.25,8867611650,21.10,21.10,8867611650 +에스엔시스,0008Z0,30,43250,2,4050,10.33,1965381,290106,9436564,1965381,10.33,677.47,20.83,20.83,85076165125,20.85,20.85,85076165125 diff --git a/top30/20250826/top30-avtr-20250826-134001.csv b/top30/20250826/top30-avtr-20250826-134001.csv new file mode 100644 index 000000000000..3e18ce19c767 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,802,2,160,24.92,29184319,34732640,26717799,29184319,24.92,84.03,109.23,109.23,23032639842,107.49,107.49,23032639842 +푸른기술,094940,2,9870,2,1980,25.10,8518980,50878,8361386,8518980,25.10,9999.99,101.88,101.88,78003931770,94.52,94.52,78003931770 +신화콘텍,187270,3,4010,2,685,20.60,9351818,37564,10143845,9351818,20.60,9999.99,92.19,92.19,37083402657,91.17,91.17,37083402657 +아이비젼웍스,469750,4,1494,2,56,3.89,30293734,41346864,33936481,30293734,3.89,73.27,89.27,89.27,47456201155,93.60,93.60,47456201155 +아센디오,012170,5,2530,2,200,8.58,9431550,10603381,10873743,9431550,8.58,88.95,86.74,86.74,24306337806,88.35,88.35,24306337806 +하이스틸,071090,6,4990,2,410,8.95,16442506,2085740,20191471,16442506,8.95,788.33,81.43,81.43,87867703047,87.21,87.21,87867703047 +코닉오토메이션,391710,7,2210,2,277,14.33,28808046,16432895,42065086,28808046,14.33,175.31,68.48,68.48,64883330267,69.79,69.79,64883330267 +그래피,318060,8,11190,5,-70,-0.62,5710529,15426567,11038777,5710529,-0.62,37.02,51.73,51.73,65459614340,52.99,52.99,65459614340 +삼화네트웍스,046390,9,1622,2,11,0.68,20648947,11610322,43172933,20648947,0.68,177.85,47.83,47.83,35988039343,51.39,51.39,35988039343 +RISE 엔비디아고정테크100,0093B0,10,10050,2,55,0.55,444096,0,1000000,444096,0.55,0.00,44.41,44.41,4449167457,44.27,44.27,4449167457 +에스엠코어,007820,11,4625,1,1065,29.92,8494497,57507,20033946,8494497,29.92,9999.99,42.40,42.40,36640049840,39.54,39.54,36640049840 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7450,2,145,1.98,2083513,872629,5000000,2083513,1.98,238.76,41.67,41.67,15410753275,41.37,41.37,15410753275 +TIGER 코리아원자력,0091P0,13,9915,5,-370,-3.60,2865844,4640162,7050000,2865844,-3.60,61.76,40.65,40.65,28368055747,40.58,40.58,28368055747 +에스피시스템스,317830,14,8780,1,2020,29.88,4278225,157773,10773818,4278225,29.88,2711.63,39.71,39.71,35544390450,37.58,37.58,35544390450 +텔콘RF제약,200230,15,3900,2,665,20.56,4542318,29529,12025023,4542318,20.56,9999.99,37.77,37.77,18065747178,38.52,38.52,18065747178 +PLUS K방산소부장,0090B0,16,10575,2,80,0.76,295474,0,800000,295474,0.76,0.00,36.93,36.93,3105647370,36.71,36.71,3105647370 +모나미,005360,17,2350,2,368,18.57,6905859,19664,18897307,6905859,18.57,9999.99,36.54,36.54,15766084264,35.50,35.50,15766084264 +비츠로시스,054220,18,440,5,-24,-5.17,21393691,45038380,59953081,21393691,-5.17,47.50,35.68,35.68,10103735070,38.30,38.30,10103735070 +현대ADM,187660,19,2135,2,220,11.49,16159378,6195881,48347668,16159378,11.49,260.81,33.42,33.42,35264315196,34.16,34.16,35264315196 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,25407551,22887824,76200000,25407551,-0.44,111.01,33.34,33.34,87046207469,33.45,33.45,87046207469 +SOL 한국원자력SMR,0092B0,21,9920,5,-300,-2.94,607381,673982,1850000,607381,-2.94,90.12,32.83,32.83,6014191289,32.77,32.77,6014191289 +이삭엔지니어링,351330,22,7420,2,340,4.80,2450485,512601,8288520,2450485,4.80,478.05,29.56,29.56,19184470520,31.19,31.19,19184470520 +원익홀딩스,030530,23,7400,2,930,14.37,22833402,9444031,77237981,22833402,14.37,241.78,29.56,29.56,167340851255,29.28,29.28,167340851255 +에이아이코리아,364950,24,9150,2,760,9.06,2014092,84623,8131139,2014092,9.06,2380.08,24.77,24.77,18761576300,25.22,25.22,18761576300 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4910,5,-55,-1.11,714089,619720,3000000,714089,-1.11,115.23,23.80,23.80,3515097000,23.86,23.86,3515097000 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10065,2,5,0.05,334219,342937,1500000,334219,0.05,97.46,22.28,22.28,3363483990,22.28,22.28,3363483990 +나우로보틱스,459510,27,15840,2,1680,11.86,2785603,355589,12750582,2785603,11.86,783.38,21.85,21.85,44751781235,22.16,22.16,44751781235 +에스엔시스,0008Z0,28,43350,2,4150,10.59,2040453,290106,9436564,2040453,10.59,703.35,21.62,21.62,88349028650,21.60,21.60,88349028650 +KODEX 200선물인버스2X,252670,29,1316,2,26,2.02,252803467,322274816,1175800000,252803467,2.02,78.44,21.50,21.50,330615435549,21.37,21.37,330615435549 +ACE 글로벌자율주행액티브,414270,30,12185,2,150,1.25,733476,730498,3450000,733476,1.25,100.41,21.26,21.26,8869890235,21.10,21.10,8869890235 diff --git a/top30/20250826/top30-avtr-20250826-135001.csv b/top30/20250826/top30-avtr-20250826-135001.csv new file mode 100644 index 000000000000..1f6fc00c4d9c --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9970,2,2080,26.36,9486468,50878,8361386,9486468,26.36,9999.99,113.46,113.46,87667505215,105.16,105.16,87667505215 +KD,044180,2,763,2,121,18.85,30000427,34732640,26717799,30000427,18.85,86.38,112.29,112.29,23672369974,116.12,116.12,23672369974 +신화콘텍,187270,3,3915,2,590,17.74,9611392,37564,10143845,9611392,17.74,9999.99,94.75,94.75,38105342336,95.95,95.95,38105342336 +아이비젼웍스,469750,4,1479,2,41,2.85,30574622,41346864,33936481,30574622,2.85,73.95,90.09,90.09,47873440473,95.38,95.38,47873440473 +아센디오,012170,5,2540,2,210,9.01,9481525,10603381,10873743,9481525,9.01,89.42,87.20,87.20,24432608501,88.46,88.46,24432608501 +하이스틸,071090,6,4935,2,355,7.75,16601684,2085740,20191471,16601684,7.75,795.96,82.22,82.22,88656415464,88.97,88.97,88656415464 +코닉오토메이션,391710,7,2190,2,257,13.30,28945714,16432895,42065086,28945714,13.30,176.14,68.81,68.81,65186634672,70.76,70.76,65186634672 +그래피,318060,8,11180,5,-80,-0.71,5727094,15426567,11038777,5727094,-0.71,37.12,51.88,51.88,65644792435,53.19,53.19,65644792435 +삼화네트웍스,046390,9,1625,2,14,0.87,20721618,11610322,43172933,20721618,0.87,178.48,48.00,48.00,36105843733,51.47,51.47,36105843733 +RISE 엔비디아고정테크100,0093B0,10,10047,2,52,0.52,477124,0,1000000,477124,0.52,0.00,47.71,47.71,4780959478,47.59,47.59,4780959478 +에스엠코어,007820,11,4625,1,1065,29.92,8500055,57507,20033946,8500055,29.92,9999.99,42.43,42.43,36665755590,39.57,39.57,36665755590 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7450,2,145,1.98,2083513,872629,5000000,2083513,1.98,238.76,41.67,41.67,15410753275,41.37,41.37,15410753275 +TIGER 코리아원자력,0091P0,13,9910,5,-375,-3.65,2924360,4640162,7050000,2924360,-3.65,63.02,41.48,41.48,28948098537,41.43,41.43,28948098537 +에스피시스템스,317830,14,8780,1,2020,29.88,4278809,157773,10773818,4278809,29.88,2712.00,39.71,39.71,35549517970,37.58,37.58,35549517970 +텔콘RF제약,200230,15,3905,2,670,20.71,4566612,29529,12025023,4566612,20.71,9999.99,37.98,37.98,18160819115,38.67,38.67,18160819115 +모나미,005360,16,2255,2,273,13.77,7168787,19664,18897307,7168787,13.77,9999.99,37.94,37.94,16375085586,38.43,38.43,16375085586 +PLUS K방산소부장,0090B0,17,10595,2,100,0.95,295658,0,800000,295658,0.95,0.00,36.96,36.96,3107596850,36.66,36.66,3107596850 +비츠로시스,054220,18,435,5,-29,-6.25,21724177,45038380,59953081,21724177,-6.25,48.23,36.24,36.24,10248034745,39.30,39.30,10248034745 +KODEX 코스닥150선물인버스,251340,19,3412,5,-18,-0.52,25790004,22887824,76200000,25790004,-0.52,112.68,33.85,33.85,88352269967,33.98,33.98,88352269967 +SOL 한국원자력SMR,0092B0,20,9930,5,-290,-2.84,625570,673982,1850000,625570,-2.84,92.82,33.81,33.81,6194867279,33.72,33.72,6194867279 +현대ADM,187660,21,2125,2,210,10.97,16216326,6195881,48347668,16216326,10.97,261.73,33.54,33.54,35385483376,34.44,34.44,35385483376 +원익홀딩스,030530,22,7450,2,980,15.15,23076471,9444031,77237981,23076471,15.15,244.35,29.88,29.88,169150809990,29.40,29.40,169150809990 +이삭엔지니어링,351330,23,7420,2,340,4.80,2462338,512601,8288520,2462338,4.80,480.36,29.71,29.71,19272313100,31.34,31.34,19272313100 +에이아이코리아,364950,24,9140,2,750,8.94,2031465,84623,8131139,2031465,8.94,2400.61,24.98,24.98,18920120030,25.46,25.46,18920120030 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4910,5,-55,-1.11,714089,619720,3000000,714089,-1.11,115.23,23.80,23.80,3515097000,23.86,23.86,3515097000 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10065,2,5,0.05,334239,342937,1500000,334239,0.05,97.46,22.28,22.28,3363685290,22.28,22.28,3363685290 +나우로보틱스,459510,27,15990,2,1830,12.92,2833056,355589,12750582,2833056,12.92,796.72,22.22,22.22,45508494445,22.32,22.32,45508494445 +에스엔시스,0008Z0,28,42950,2,3750,9.57,2070140,290106,9436564,2070140,9.57,713.58,21.94,21.94,89630238225,22.11,22.11,89630238225 +KODEX 200선물인버스2X,252670,29,1314,2,24,1.86,254789750,322274816,1175800000,254789750,1.86,79.06,21.67,21.67,333227036061,21.57,21.57,333227036061 +ACE 글로벌자율주행액티브,414270,30,12185,2,150,1.25,743182,730498,3450000,743182,1.25,101.74,21.54,21.54,8988094320,21.38,21.38,8988094320 diff --git a/top30/20250826/top30-avtr-20250826-140001.csv b/top30/20250826/top30-avtr-20250826-140001.csv new file mode 100644 index 000000000000..c8dd48016ceb --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,10000,2,2110,26.74,10041367,50878,8361386,10041367,26.74,9999.99,120.09,120.09,93213293555,111.48,111.48,93213293555 +KD,044180,2,757,2,115,17.91,31217359,34732640,26717799,31217359,17.91,89.88,116.84,116.84,24601511471,121.64,121.64,24601511471 +신화콘텍,187270,3,3910,2,585,17.59,9742173,37564,10143845,9742173,17.59,9999.99,96.04,96.04,38615292887,97.36,97.36,38615292887 +아이비젼웍스,469750,4,1480,2,42,2.92,30698560,41346864,33936481,30698560,2.92,74.25,90.46,90.46,48056482732,95.68,95.68,48056482732 +아센디오,012170,5,2500,2,170,7.30,9549323,10603381,10873743,9549323,7.30,90.06,87.82,87.82,24604088079,90.51,90.51,24604088079 +하이스틸,071090,6,5000,2,420,9.17,16717833,2085740,20191471,16717833,9.17,801.53,82.80,82.80,89234790056,88.39,88.39,89234790056 +코닉오토메이션,391710,7,2175,2,242,12.52,29259693,16432895,42065086,29259693,12.52,178.06,69.56,69.56,65868487959,71.99,71.99,65868487959 +그래피,318060,8,11160,5,-100,-0.89,5757038,15426567,11038777,5757038,-0.89,37.32,52.15,52.15,65979676775,53.56,53.56,65979676775 +RISE 엔비디아고정테크100,0093B0,9,10050,2,55,0.55,483285,0,1000000,483285,0.55,0.00,48.33,48.33,4842866373,48.19,48.19,4842866373 +삼화네트웍스,046390,10,1618,2,7,0.43,20764864,11610322,43172933,20764864,0.43,178.85,48.10,48.10,36175894135,51.79,51.79,36175894135 +에스엠코어,007820,11,4625,1,1065,29.92,8796261,57507,20033946,8796261,29.92,9999.99,43.91,43.91,38035708340,41.05,41.05,38035708340 +TIGER 코리아원자력,0091P0,12,9910,5,-375,-3.65,3001361,4640162,7050000,3001361,-3.65,64.68,42.57,42.57,29711340087,42.53,42.53,29711340087 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7435,2,130,1.78,2083663,872629,5000000,2083663,1.78,238.78,41.67,41.67,15411868525,41.46,41.46,15411868525 +에스피시스템스,317830,14,8780,1,2020,29.88,4286624,157773,10773818,4286624,29.88,2716.96,39.79,39.79,35618133670,37.65,37.65,35618133670 +텔콘RF제약,200230,15,3755,2,520,16.07,4722764,29529,12025023,4722764,16.07,9999.99,39.27,39.27,18758593835,41.54,41.54,18758593835 +모나미,005360,16,2315,2,333,16.80,7327020,19664,18897307,7327020,16.80,9999.99,38.77,38.77,16735869672,38.26,38.26,16735869672 +PLUS K방산소부장,0090B0,17,10595,2,100,0.95,305780,0,800000,305780,0.95,0.00,38.22,38.22,3214840265,37.93,37.93,3214840265 +비츠로시스,054220,18,426,5,-38,-8.19,22223073,45038380,59953081,22223073,-8.19,49.34,37.07,37.07,10462369463,40.96,40.96,10462369463 +SOL 한국원자력SMR,0092B0,19,9935,5,-285,-2.79,630239,673982,1850000,630239,-2.79,93.51,34.07,34.07,6241267204,33.96,33.96,6241267204 +KODEX 코스닥150선물인버스,251340,20,3410,5,-20,-0.58,25826213,22887824,76200000,25826213,-0.58,112.84,33.89,33.89,88475899804,34.05,34.05,88475899804 +현대ADM,187660,21,2140,2,225,11.75,16357424,6195881,48347668,16357424,11.75,264.00,33.83,33.83,35684606726,34.49,34.49,35684606726 +원익홀딩스,030530,22,7420,2,950,14.68,23304993,9444031,77237981,23304993,14.68,246.77,30.17,30.17,170856637695,29.81,29.81,170856637695 +이삭엔지니어링,351330,23,7430,2,350,4.94,2465854,512601,8288520,2465854,4.94,481.05,29.75,29.75,19298529660,31.34,31.34,19298529660 +에이아이코리아,364950,24,9020,2,630,7.51,2055782,84623,8131139,2055782,7.51,2429.34,25.28,25.28,19140894915,26.10,26.10,19140894915 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4905,5,-60,-1.21,714593,619720,3000000,714593,-1.21,115.31,23.82,23.82,3517569120,23.90,23.90,3517569120 +나우로보틱스,459510,26,16230,2,2070,14.62,2872918,355589,12750582,2872918,14.62,807.93,22.53,22.53,46150196115,22.30,22.30,46150196115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10060,3,0,0.00,335299,342937,1500000,335299,0.00,97.77,22.35,22.35,3374348890,22.36,22.36,3374348890 +에스엔시스,0008Z0,28,42850,2,3650,9.31,2094753,290106,9436564,2094753,9.31,722.06,22.20,22.20,90684969575,22.43,22.43,90684969575 +KODEX 200선물인버스2X,252670,29,1313,2,23,1.78,256573287,322274816,1175800000,256573287,1.78,79.61,21.82,21.82,335567970767,21.74,21.74,335567970767 +ACE 글로벌자율주행액티브,414270,30,12190,2,155,1.29,743775,730498,3450000,743775,1.29,101.82,21.56,21.56,8995319730,21.39,21.39,8995319730 diff --git a/top30/20250826/top30-avtr-20250826-141001.csv b/top30/20250826/top30-avtr-20250826-141001.csv new file mode 100644 index 000000000000..ebe3cdb86e73 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9945,2,2055,26.05,10749040,50878,8361386,10749040,26.05,9999.99,128.56,128.56,100314236390,120.64,120.64,100314236390 +KD,044180,2,784,2,142,22.12,32604842,34732640,26717799,32604842,22.12,93.87,122.03,122.03,25679379905,122.59,122.59,25679379905 +신화콘텍,187270,3,3850,2,525,15.79,9936284,37564,10143845,9936284,15.79,9999.99,97.95,97.95,39363931671,100.79,100.79,39363931671 +아센디오,012170,4,2470,2,140,6.01,10001132,10603381,10873743,10001132,6.01,94.32,91.98,91.98,25705456424,95.71,95.71,25705456424 +아이비젼웍스,469750,5,1477,2,39,2.71,30905227,41346864,33936481,30905227,2.71,74.75,91.07,91.07,48362874017,96.49,96.49,48362874017 +하이스틸,071090,6,5000,2,420,9.17,16765182,2085740,20191471,16765182,9.17,803.80,83.03,83.03,89471456179,88.62,88.62,89471456179 +코닉오토메이션,391710,7,2150,2,217,11.23,29500362,16432895,42065086,29500362,11.23,179.52,70.13,70.13,66387627831,73.41,73.41,66387627831 +그래피,318060,8,11010,5,-250,-2.22,5889603,15426567,11038777,5889603,-2.22,38.18,53.35,53.35,67445764285,55.49,55.49,67445764285 +삼화네트웍스,046390,9,1610,5,-1,-0.06,20995598,11610322,43172933,20995598,-0.06,180.84,48.63,48.63,36546891871,52.58,52.58,36546891871 +RISE 엔비디아고정테크100,0093B0,10,10050,2,55,0.55,484358,0,1000000,484358,0.55,0.00,48.44,48.44,4853650023,48.30,48.30,4853650023 +에스엠코어,007820,11,4625,1,1065,29.92,9174420,57507,20033946,9174420,29.92,9999.99,45.79,45.79,39777984110,42.93,42.93,39777984110 +TIGER 코리아원자력,0091P0,12,9920,5,-365,-3.55,3155806,4640162,7050000,3155806,-3.55,68.01,44.76,44.76,31243516847,44.67,44.67,31243516847 +PLUS K방산소부장,0090B0,13,10615,2,120,1.14,358039,0,800000,358039,1.14,0.00,44.75,44.75,3769453175,44.39,44.39,3769453175 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7435,2,130,1.78,2083663,872629,5000000,2083663,1.78,238.78,41.67,41.67,15411868525,41.46,41.46,15411868525 +텔콘RF제약,200230,15,3880,2,645,19.94,4818475,29529,12025023,4818475,19.94,9999.99,40.07,40.07,19123627489,40.99,40.99,19123627489 +모나미,005360,16,2295,2,313,15.79,7527127,19664,18897307,7527127,15.79,9999.99,39.83,39.83,17195684622,39.65,39.65,17195684622 +에스피시스템스,317830,17,8780,1,2020,29.88,4288228,157773,10773818,4288228,29.88,2717.97,39.80,39.80,35632216790,37.67,37.67,35632216790 +비츠로시스,054220,18,428,5,-36,-7.76,22672309,45038380,59953081,22672309,-7.76,50.34,37.82,37.82,10653442523,41.52,41.52,10653442523 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,27953974,22887824,76200000,27953974,-0.44,122.13,36.69,36.69,95731658148,36.79,36.79,95731658148 +SOL 한국원자력SMR,0092B0,20,9955,5,-265,-2.59,632444,673982,1850000,632444,-2.59,93.84,34.19,34.19,6263195894,34.01,34.01,6263195894 +현대ADM,187660,21,2115,2,200,10.44,16413755,6195881,48347668,16413755,10.44,264.91,33.95,33.95,35804641940,35.01,35.01,35804641940 +원익홀딩스,030530,22,7420,2,950,14.68,23465548,9444031,77237981,23465548,14.68,248.47,30.38,30.38,172045865605,30.02,30.02,172045865605 +이삭엔지니어링,351330,23,7380,2,300,4.24,2473036,512601,8288520,2473036,4.24,482.45,29.84,29.84,19351700465,31.64,31.64,19351700465 +에이아이코리아,364950,24,9070,2,680,8.10,2065127,84623,8131139,2065127,8.10,2440.39,25.40,25.40,19225642265,26.07,26.07,19225642265 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4900,5,-65,-1.31,716362,619720,3000000,716362,-1.31,115.59,23.88,23.88,3526237220,23.99,23.99,3526237220 +에스엔시스,0008Z0,26,42200,2,3000,7.65,2148913,290106,9436564,2148913,7.65,740.73,22.77,22.77,92976775400,23.35,23.35,92976775400 +나우로보틱스,459510,27,16100,2,1940,13.70,2898544,355589,12750582,2898544,13.70,815.14,22.73,22.73,46563470395,22.68,22.68,46563470395 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10060,3,0,0.00,336309,342937,1500000,336309,0.00,98.07,22.42,22.42,3384509490,22.43,22.43,3384509490 +와이투솔루션,011690,29,3360,2,275,8.91,8031968,5462700,36574394,8031968,8.91,147.03,21.96,21.96,27502732472,22.38,22.38,27502732472 +KODEX 200선물인버스2X,252670,30,1312,2,22,1.71,257528155,322274816,1175800000,257528155,1.71,79.91,21.90,21.90,336820155539,21.83,21.83,336820155539 diff --git a/top30/20250826/top30-avtr-20250826-142001.csv b/top30/20250826/top30-avtr-20250826-142001.csv new file mode 100644 index 000000000000..7f73cdb25fb9 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9910,2,2020,25.60,11135734,50878,8361386,11135734,25.60,9999.99,133.18,133.18,104152089255,125.69,125.69,104152089255 +KD,044180,2,788,2,146,22.74,33800588,34732640,26717799,33800588,22.74,97.32,126.51,126.51,26623588929,126.46,126.46,26623588929 +신화콘텍,187270,3,3850,2,525,15.79,10028926,37564,10143845,10028926,15.79,9999.99,98.87,98.87,39719522871,101.70,101.70,39719522871 +아센디오,012170,4,2455,2,125,5.36,10096560,10603381,10873743,10096560,5.36,95.22,92.85,92.85,25938876024,97.17,97.17,25938876024 +아이비젼웍스,469750,5,1477,2,39,2.71,31028246,41346864,33936481,31028246,2.71,75.04,91.43,91.43,48544590742,96.85,96.85,48544590742 +하이스틸,071090,6,4960,2,380,8.30,16867537,2085740,20191471,16867537,8.30,808.71,83.54,83.54,89982797579,89.85,89.85,89982797579 +코닉오토메이션,391710,7,2170,2,237,12.26,29615586,16432895,42065086,29615586,12.26,180.22,70.40,70.40,66636088901,73.00,73.00,66636088901 +그래피,318060,8,10930,5,-330,-2.93,5955811,15426567,11038777,5955811,-2.93,38.61,53.95,53.95,68173925220,56.50,56.50,68173925220 +삼화네트웍스,046390,9,1602,5,-9,-0.56,21160127,11610322,43172933,21160127,-0.56,182.25,49.01,49.01,36810747628,53.22,53.22,36810747628 +RISE 엔비디아고정테크100,0093B0,10,10055,2,60,0.60,485275,0,1000000,485275,0.60,0.00,48.53,48.53,4862874713,48.36,48.36,4862874713 +PLUS K방산소부장,0090B0,11,10655,2,160,1.52,377427,0,800000,377427,1.52,0.00,47.18,47.18,3975931025,46.64,46.64,3975931025 +TIGER 코리아원자력,0091P0,12,9945,5,-340,-3.31,3270612,4640162,7050000,3270612,-3.31,70.48,46.39,46.39,32384738997,46.19,46.19,32384738997 +에스엠코어,007820,13,4625,1,1065,29.92,9199517,57507,20033946,9199517,29.92,9999.99,45.92,45.92,39894057735,43.06,43.06,39894057735 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7435,2,130,1.78,2083663,872629,5000000,2083663,1.78,238.78,41.67,41.67,15411868525,41.46,41.46,15411868525 +모나미,005360,15,2305,2,323,16.30,7637768,19664,18897307,7637768,16.30,9999.99,40.42,40.42,17451440490,40.06,40.06,17451440490 +텔콘RF제약,200230,16,3850,2,615,19.01,4854484,29529,12025023,4854484,19.01,9999.99,40.37,40.37,19262039506,41.61,41.61,19262039506 +에스피시스템스,317830,17,8780,1,2020,29.88,4289326,157773,10773818,4289326,29.88,2718.67,39.81,39.81,35641857230,37.68,37.68,35641857230 +비츠로시스,054220,18,432,5,-32,-6.90,22918470,45038380,59953081,22918470,-6.90,50.89,38.23,38.23,10759294527,41.54,41.54,10759294527 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,27979231,22887824,76200000,27979231,-0.44,122.25,36.72,36.72,95817848205,36.82,36.82,95817848205 +SOL 한국원자력SMR,0092B0,20,9970,5,-250,-2.45,644683,673982,1850000,644683,-2.45,95.65,34.85,34.85,6385165204,34.62,34.62,6385165204 +현대ADM,187660,21,2100,2,185,9.66,16572594,6195881,48347668,16572594,9.66,267.48,34.28,34.28,36138841730,35.59,35.59,36138841730 +원익홀딩스,030530,22,7430,2,960,14.84,23550925,9444031,77237981,23550925,14.84,249.37,30.49,30.49,172680275700,30.09,30.09,172680275700 +이삭엔지니어링,351330,23,7400,2,320,4.52,2484615,512601,8288520,2484615,4.52,484.71,29.98,29.98,19437343910,31.69,31.69,19437343910 +에이아이코리아,364950,24,9100,2,710,8.46,2073331,84623,8131139,2073331,8.46,2450.08,25.50,25.50,19300355565,26.08,26.08,19300355565 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4910,5,-55,-1.11,716396,619720,3000000,716396,-1.11,115.60,23.88,23.88,3526404160,23.94,23.94,3526404160 +와이투솔루션,011690,26,3320,2,235,7.62,8505600,5462700,36574394,8505600,7.62,155.70,23.26,23.26,29099703234,23.96,23.96,29099703234 +RISE 헬스케어,253280,27,14740,2,40,0.27,634431,12901,2750000,634431,0.27,4917.69,23.07,23.07,9353463785,23.08,23.08,9353463785 +나우로보틱스,459510,28,15990,2,1830,12.92,2927916,355589,12750582,2927916,12.92,823.40,22.96,22.96,47035176975,23.07,23.07,47035176975 +에스엔시스,0008Z0,29,42200,2,3000,7.65,2163836,290106,9436564,2163836,7.65,745.88,22.93,22.93,93607334525,23.51,23.51,93607334525 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10060,3,0,0.00,336319,342937,1500000,336319,0.00,98.07,22.42,22.42,3384610090,22.43,22.43,3384610090 diff --git a/top30/20250826/top30-avtr-20250826-143001.csv b/top30/20250826/top30-avtr-20250826-143001.csv new file mode 100644 index 000000000000..34f4d9cc1ae4 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9810,2,1920,24.33,11908669,50878,8361386,11908669,24.33,9999.99,142.42,142.42,111746135145,136.23,136.23,111746135145 +KD,044180,2,754,2,112,17.45,35363975,34732640,26717799,35363975,17.45,101.82,132.36,132.36,27822466856,138.11,138.11,27822466856 +신화콘텍,187270,3,3845,2,520,15.64,10217750,37564,10143845,10217750,15.64,9999.99,100.73,100.73,40451476886,103.71,103.71,40451476886 +아센디오,012170,4,2465,2,135,5.79,10187764,10603381,10873743,10187764,5.79,96.08,93.69,93.69,26165652009,97.62,97.62,26165652009 +아이비젼웍스,469750,5,1463,2,25,1.74,31182081,41346864,33936481,31182081,1.74,75.42,91.88,91.88,48770891356,98.23,98.23,48770891356 +하이스틸,071090,6,4975,2,395,8.62,16900045,2085740,20191471,16900045,8.62,810.27,83.70,83.70,90144717270,89.74,89.74,90144717270 +코닉오토메이션,391710,7,2165,2,232,12.00,29709711,16432895,42065086,29709711,12.00,180.79,70.63,70.63,66840245781,73.39,73.39,66840245781 +그래피,318060,8,10950,5,-310,-2.75,6043599,15426567,11038777,6043599,-2.75,39.18,54.75,54.75,69131399605,57.19,57.19,69131399605 +삼화네트웍스,046390,9,1600,5,-11,-0.68,21265084,11610322,43172933,21265084,-0.68,183.16,49.26,49.26,36978817538,53.53,53.53,36978817538 +PLUS K방산소부장,0090B0,10,10635,2,140,1.33,388591,0,800000,388591,1.33,0.00,48.57,48.57,4094769430,48.13,48.13,4094769430 +RISE 엔비디아고정테크100,0093B0,11,10055,2,60,0.60,485285,0,1000000,485285,0.60,0.00,48.53,48.53,4862975263,48.36,48.36,4862975263 +TIGER 코리아원자력,0091P0,12,9935,5,-350,-3.40,3381765,4640162,7050000,3381765,-3.40,72.88,47.97,47.97,33489322317,47.81,47.81,33489322317 +텔콘RF제약,200230,13,4170,2,935,28.90,5572878,29529,12025023,5572878,28.90,9999.99,46.34,46.34,22202745633,44.28,44.28,22202745633 +에스엠코어,007820,14,4625,1,1065,29.92,9203956,57507,20033946,9203956,29.92,9999.99,45.94,45.94,39914588110,43.08,43.08,39914588110 +모나미,005360,15,2395,2,413,20.84,8066873,19664,18897307,8066873,20.84,9999.99,42.69,42.69,18464820650,40.80,40.80,18464820650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7450,2,145,1.98,2083665,872629,5000000,2083665,1.98,238.78,41.67,41.67,15411883420,41.37,41.37,15411883420 +에스피시스템스,317830,17,8780,1,2020,29.88,4290152,157773,10773818,4290152,29.88,2719.19,39.82,39.82,35649109510,37.69,37.69,35649109510 +비츠로시스,054220,18,433,5,-31,-6.68,23284058,45038380,59953081,23284058,-6.68,51.70,38.84,38.84,10918122589,42.06,42.06,10918122589 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,27983960,22887824,76200000,27983960,-0.44,122.27,36.72,36.72,95833982451,36.83,36.83,95833982451 +SOL 한국원자력SMR,0092B0,20,9965,5,-255,-2.50,671245,673982,1850000,671245,-2.50,99.59,36.28,36.28,6649677139,36.07,36.07,6649677139 +현대ADM,187660,21,2115,2,200,10.44,16704668,6195881,48347668,16704668,10.44,269.61,34.55,34.55,36415955470,35.61,35.61,36415955470 +원익홀딩스,030530,22,7360,2,890,13.76,23842061,9444031,77237981,23842061,13.76,252.46,30.87,30.87,174824834255,30.75,30.75,174824834255 +이삭엔지니어링,351330,23,7370,2,290,4.10,2496954,512601,8288520,2496954,4.10,487.11,30.13,30.13,19528292320,31.97,31.97,19528292320 +RISE 헬스케어,253280,24,14745,2,45,0.31,762715,12901,2750000,762715,0.31,5912.06,27.74,27.74,11245004770,27.73,27.73,11245004770 +에이아이코리아,364950,25,9080,2,690,8.22,2086981,84623,8131139,2086981,8.22,2466.21,25.67,25.67,19423876615,26.31,26.31,19423876615 +와이투솔루션,011690,26,3300,2,215,6.97,8847498,5462700,36574394,8847498,6.97,161.96,24.19,24.19,30229374688,25.05,25.05,30229374688 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,4910,5,-55,-1.11,716396,619720,3000000,716396,-1.11,115.60,23.88,23.88,3526404160,23.94,23.94,3526404160 +스맥,099440,28,3715,2,235,6.75,15998997,1745307,68243394,15998997,6.75,916.69,23.44,23.44,60840358319,24.00,24.00,60840358319 +에스엔시스,0008Z0,29,42700,2,3500,8.93,2196688,290106,9436564,2196688,8.93,757.20,23.28,23.28,95002546550,23.58,23.58,95002546550 +나우로보틱스,459510,30,15810,2,1650,11.65,2961311,355589,12750582,2961311,11.65,832.79,23.22,23.22,47566561380,23.60,23.60,47566561380 diff --git a/top30/20250826/top30-avtr-20250826-144001.csv b/top30/20250826/top30-avtr-20250826-144001.csv new file mode 100644 index 000000000000..f21bddfa729f --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9590,2,1700,21.55,12465877,50878,8361386,12465877,21.55,9999.99,149.09,149.09,117134991150,146.08,146.08,117134991150 +KD,044180,2,745,2,103,16.04,36307143,34732640,26717799,36307143,16.04,104.53,135.89,135.89,28529453265,143.33,143.33,28529453265 +신화콘텍,187270,3,3850,2,525,15.79,10309697,37564,10143845,10309697,15.79,9999.99,101.64,101.64,40804460631,104.48,104.48,40804460631 +아센디오,012170,4,2480,2,150,6.44,10233225,10603381,10873743,10233225,6.44,96.51,94.11,94.11,26277805969,97.44,97.44,26277805969 +아이비젼웍스,469750,5,1465,2,27,1.88,31309259,41346864,33936481,31309259,1.88,75.72,92.26,92.26,48957235431,98.47,98.47,48957235431 +하이스틸,071090,6,4950,2,370,8.08,16974458,2085740,20191471,16974458,8.08,813.83,84.07,84.07,90513595543,90.56,90.56,90513595543 +코닉오토메이션,391710,7,2145,2,212,10.97,29874677,16432895,42065086,29874677,10.97,181.80,71.02,71.02,67194241536,74.47,74.47,67194241536 +그래피,318060,8,10900,5,-360,-3.20,6075586,15426567,11038777,6075586,-3.20,39.38,55.04,55.04,69480511505,57.75,57.75,69480511505 +PLUS K방산소부장,0090B0,9,10680,2,185,1.76,413946,0,800000,413946,1.76,0.00,51.74,51.74,4365060675,51.09,51.09,4365060675 +모나미,005360,10,2490,2,508,25.63,9570527,19664,18897307,9570527,25.63,9999.99,50.64,50.64,22202637889,47.19,47.19,22202637889 +삼화네트웍스,046390,11,1616,2,5,0.31,21402604,11610322,43172933,21402604,0.31,184.34,49.57,49.57,37199524473,53.32,53.32,37199524473 +텔콘RF제약,200230,12,3985,2,750,23.18,5956312,29529,12025023,5956312,23.18,9999.99,49.53,49.53,23763156194,49.59,49.59,23763156194 +TIGER 코리아원자력,0091P0,13,9950,5,-335,-3.26,3491742,4640162,7050000,3491742,-3.26,75.25,49.53,49.53,34583277877,49.30,49.30,34583277877 +RISE 엔비디아고정테크100,0093B0,14,10060,2,65,0.65,487262,0,1000000,487262,0.65,0.00,48.73,48.73,4882864393,48.54,48.54,4882864393 +에스엠코어,007820,15,4625,1,1065,29.92,9215062,57507,20033946,9215062,29.92,9999.99,46.00,46.00,39965953360,43.13,43.13,39965953360 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7445,2,140,1.92,2084165,872629,5000000,2084165,1.92,238.84,41.68,41.68,15415605920,41.41,41.41,15415605920 +에스피시스템스,317830,17,8780,1,2020,29.88,4292184,157773,10773818,4292184,29.88,2720.48,39.84,39.84,35666950470,37.71,37.71,35666950470 +비츠로시스,054220,18,435,5,-29,-6.25,23386627,45038380,59953081,23386627,-6.25,51.93,39.01,39.01,10962757051,42.04,42.04,10962757051 +KODEX 코스닥150선물인버스,251340,19,3410,5,-20,-0.58,28737912,22887824,76200000,28737912,-0.58,125.56,37.71,37.71,98404971009,37.87,37.87,98404971009 +SOL 한국원자력SMR,0092B0,20,9975,5,-245,-2.40,688148,673982,1850000,688148,-2.40,102.10,37.20,37.20,6818159769,36.95,36.95,6818159769 +현대ADM,187660,21,2135,2,220,11.49,16805076,6195881,48347668,16805076,11.49,271.23,34.76,34.76,36629307252,35.49,35.49,36629307252 +RISE 헬스케어,253280,22,14750,2,50,0.34,874339,12901,2750000,874339,0.34,6777.30,31.79,31.79,12891095395,31.78,31.78,12891095395 +원익홀딩스,030530,23,7420,2,950,14.68,24008607,9444031,77237981,24008607,14.68,254.22,31.08,31.08,176055025565,30.72,30.72,176055025565 +이삭엔지니어링,351330,24,7400,2,320,4.52,2501390,512601,8288520,2501390,4.52,487.98,30.18,30.18,19561027660,31.89,31.89,19561027660 +에이아이코리아,364950,25,9120,2,730,8.70,2095954,84623,8131139,2095954,8.70,2476.81,25.78,25.78,19505846145,26.30,26.30,19505846145 +스맥,099440,26,3765,2,285,8.19,17222577,1745307,68243394,17222577,8.19,986.79,25.24,25.24,65400149044,25.45,25.45,65400149044 +와이투솔루션,011690,27,3275,2,190,6.16,9016491,5462700,36574394,9016491,6.16,165.06,24.65,24.65,30782503793,25.70,25.70,30782503793 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,4900,5,-65,-1.31,716406,619720,3000000,716406,-1.31,115.60,23.88,23.88,3526453160,23.99,23.99,3526453160 +에스엔시스,0008Z0,29,42900,2,3700,9.44,2237307,290106,9436564,2237307,9.44,771.20,23.71,23.71,96751510600,23.90,23.90,96751510600 +나우로보틱스,459510,30,15920,2,1760,12.43,2978862,355589,12750582,2978862,12.43,837.73,23.36,23.36,47844853530,23.57,23.57,47844853530 diff --git a/top30/20250826/top30-avtr-20250826-145001.csv b/top30/20250826/top30-avtr-20250826-145001.csv new file mode 100644 index 000000000000..cf57f54d92d0 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9380,2,1490,18.88,13195644,50878,8361386,13195644,18.88,9999.99,157.82,157.82,124080525015,158.21,158.21,124080525015 +KD,044180,2,749,2,107,16.67,36659892,34732640,26717799,36659892,16.67,105.55,137.21,137.21,28793283922,143.88,143.88,28793283922 +신화콘텍,187270,3,3855,2,530,15.94,10472678,37564,10143845,10472678,15.94,9999.99,103.24,103.24,41439855551,105.97,105.97,41439855551 +아센디오,012170,4,2440,2,110,4.72,10278542,10603381,10873743,10278542,4.72,96.94,94.53,94.53,26388738724,99.46,99.46,26388738724 +아이비젼웍스,469750,5,1474,2,36,2.50,31416608,41346864,33936481,31416608,2.50,75.98,92.57,92.57,49114758367,98.19,98.19,49114758367 +하이스틸,071090,6,4960,2,380,8.30,17020807,2085740,20191471,17020807,8.30,816.06,84.30,84.30,90743003151,90.61,90.61,90743003151 +코닉오토메이션,391710,7,2165,2,232,12.00,30021023,16432895,42065086,30021023,12.00,182.69,71.37,71.37,67510004186,74.13,74.13,67510004186 +RISE 엔비디아고정테크100,0093B0,8,10055,2,60,0.60,607324,0,1000000,607324,0.60,0.00,60.73,60.73,6090672551,60.57,60.57,6090672551 +그래피,318060,9,10920,5,-340,-3.02,6114634,15426567,11038777,6114634,-3.02,39.64,55.39,55.39,69905856770,57.99,57.99,69905856770 +모나미,005360,10,2380,2,398,20.08,10291770,19664,18897307,10291770,20.08,9999.99,54.46,54.46,23951101729,53.25,53.25,23951101729 +PLUS K방산소부장,0090B0,11,10690,2,195,1.86,420103,0,800000,420103,1.86,0.00,52.51,52.51,4430825131,51.81,51.81,4430825131 +텔콘RF제약,200230,12,4155,2,920,28.44,6185391,29529,12025023,6185391,28.44,9999.99,51.44,51.44,24698419398,49.43,49.43,24698419398 +TIGER 코리아원자력,0091P0,13,9940,5,-345,-3.35,3564287,4640162,7050000,3564287,-3.35,76.81,50.56,50.56,35304688676,50.38,50.38,35304688676 +삼화네트웍스,046390,14,1617,2,6,0.37,21623792,11610322,43172933,21623792,0.37,186.25,50.09,50.09,37557974262,53.80,53.80,37557974262 +에스엠코어,007820,15,4625,1,1065,29.92,9217796,57507,20033946,9217796,29.92,9999.99,46.01,46.01,39978598110,43.15,43.15,39978598110 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7420,2,115,1.57,2096172,872629,5000000,2096172,1.57,240.21,41.92,41.92,15504698495,41.79,41.79,15504698495 +에스피시스템스,317830,17,8780,1,2020,29.88,4293700,157773,10773818,4293700,29.88,2721.44,39.85,39.85,35680260950,37.72,37.72,35680260950 +비츠로시스,054220,18,437,5,-27,-5.82,23521670,45038380,59953081,23521670,-5.82,52.23,39.23,39.23,11021703595,42.07,42.07,11021703595 +SOL 한국원자력SMR,0092B0,19,9965,5,-255,-2.50,723733,673982,1850000,723733,-2.50,107.38,39.12,39.12,7172862584,38.91,38.91,7172862584 +KODEX 코스닥150선물인버스,251340,20,3412,5,-18,-0.52,28918028,22887824,76200000,28918028,-0.52,126.35,37.95,37.95,99019193998,38.09,38.09,99019193998 +RISE 헬스케어,253280,21,14755,2,55,0.37,1015672,12901,2750000,1015672,0.37,7872.82,36.93,36.93,14975763355,36.91,36.91,14975763355 +현대ADM,187660,22,2130,2,215,11.23,16863991,6195881,48347668,16863991,11.23,272.18,34.88,34.88,36754358257,35.69,35.69,36754358257 +원익홀딩스,030530,23,7490,2,1020,15.77,24453675,9444031,77237981,24453675,15.77,258.93,31.66,31.66,179384381690,31.01,31.01,179384381690 +이삭엔지니어링,351330,24,7440,2,360,5.08,2504831,512601,8288520,2504831,5.08,488.65,30.22,30.22,19586575090,31.76,31.76,19586575090 +에이아이코리아,364950,25,9150,2,760,9.06,2102315,84623,8131139,2102315,9.06,2484.33,25.86,25.86,19564105025,26.30,26.30,19564105025 +스맥,099440,26,3725,2,245,7.04,17494472,1745307,68243394,17494472,7.04,1002.37,25.64,25.64,66416683820,26.13,26.13,66416683820 +와이투솔루션,011690,27,3280,2,195,6.32,9071071,5462700,36574394,9071071,6.32,166.05,24.80,24.80,30961395173,25.81,25.81,30961395173 +HANARO 유럽방산,0082F0,28,10042,2,72,0.72,217670,267837,900000,217670,0.72,81.27,24.19,24.19,2183854764,24.16,24.16,2183854764 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,4905,5,-60,-1.21,716583,619720,3000000,716583,-1.21,115.63,23.89,23.89,3527321345,23.97,23.97,3527321345 +에스엔시스,0008Z0,30,43050,2,3850,9.82,2253416,290106,9436564,2253416,9.82,776.76,23.88,23.88,97443409825,23.99,23.99,97443409825 diff --git a/top30/20250826/top30-avtr-20250826-150001.csv b/top30/20250826/top30-avtr-20250826-150001.csv new file mode 100644 index 000000000000..36bd87cdcf09 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9320,2,1430,18.12,13563607,50878,8361386,13563607,18.12,9999.99,162.22,162.22,127517931250,163.64,163.64,127517931250 +KD,044180,2,767,2,125,19.47,38299231,34732640,26717799,38299231,19.47,110.27,143.35,143.35,30057486780,146.68,146.68,30057486780 +신화콘텍,187270,3,3810,2,485,14.59,10570742,37564,10143845,10570742,14.59,9999.99,104.21,104.21,41814158673,108.19,108.19,41814158673 +아센디오,012170,4,2450,2,120,5.15,10317192,10603381,10873743,10317192,5.15,97.30,94.88,94.88,26483160879,99.41,99.41,26483160879 +아이비젼웍스,469750,5,1476,2,38,2.64,31529226,41346864,33936481,31529226,2.64,76.26,92.91,92.91,49281128421,98.38,98.38,49281128421 +하이스틸,071090,6,5040,2,460,10.04,17122709,2085740,20191471,17122709,10.04,820.94,84.80,84.80,91252453725,89.67,89.67,91252453725 +코닉오토메이션,391710,7,2175,2,242,12.52,30160856,16432895,42065086,30160856,12.52,183.54,71.70,71.70,67812446944,74.12,74.12,67812446944 +모나미,005360,8,2535,2,553,27.90,12682375,19664,18897307,12682375,27.90,9999.99,67.11,67.11,29999579386,62.62,62.62,29999579386 +RISE 엔비디아고정테크100,0093B0,9,10065,2,70,0.70,607569,0,1000000,607569,0.70,0.00,60.76,60.76,6093138506,60.54,60.54,6093138506 +텔콘RF제약,200230,10,4010,2,775,23.96,6800335,29529,12025023,6800335,23.96,9999.99,56.55,56.55,27241103860,56.49,56.49,27241103860 +그래피,318060,11,10900,5,-360,-3.20,6173785,15426567,11038777,6173785,-3.20,40.02,55.93,55.93,70551671315,58.64,58.64,70551671315 +PLUS K방산소부장,0090B0,12,10705,2,210,2.00,421488,0,800000,421488,2.00,0.00,52.69,52.69,4445631296,51.91,51.91,4445631296 +TIGER 코리아원자력,0091P0,13,9935,5,-350,-3.40,3674767,4640162,7050000,3674767,-3.40,79.19,52.12,52.12,36402774566,51.97,51.97,36402774566 +삼화네트웍스,046390,14,1615,2,4,0.25,21690964,11610322,43172933,21690964,0.25,186.82,50.24,50.24,37666604695,54.02,54.02,37666604695 +에스엠코어,007820,15,4625,1,1065,29.92,9219890,57507,20033946,9219890,29.92,9999.99,46.02,46.02,39988282860,43.16,43.16,39988282860 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7435,2,130,1.78,2136718,872629,5000000,2136718,1.78,244.86,42.73,42.73,15806005635,42.52,42.52,15806005635 +RISE 헬스케어,253280,17,14740,2,40,0.27,1139084,12901,2750000,1139084,0.27,8829.42,41.42,41.42,16795802835,41.44,41.44,16795802835 +SOL 한국원자력SMR,0092B0,18,9950,5,-270,-2.64,755424,673982,1850000,755424,-2.64,112.08,40.83,40.83,7488426389,40.68,40.68,7488426389 +에스피시스템스,317830,19,8780,1,2020,29.88,4294971,157773,10773818,4294971,29.88,2722.25,39.86,39.86,35691420330,37.73,37.73,35691420330 +비츠로시스,054220,20,436,5,-28,-6.03,23592742,45038380,59953081,23592742,-6.03,52.38,39.35,39.35,11052658083,42.28,42.28,11052658083 +KODEX 코스닥150선물인버스,251340,21,3415,5,-15,-0.44,29383071,22887824,76200000,29383071,-0.44,128.38,38.56,38.56,100607148173,38.66,38.66,100607148173 +현대ADM,187660,22,2130,2,215,11.23,16910811,6195881,48347668,16910811,11.23,272.94,34.98,34.98,36853765393,35.79,35.79,36853765393 +원익홀딩스,030530,23,7520,2,1050,16.23,24765319,9444031,77237981,24765319,16.23,262.23,32.06,32.06,181722521970,31.29,31.29,181722521970 +이삭엔지니어링,351330,24,7430,2,350,4.94,2512990,512601,8288520,2512990,4.94,490.24,30.32,30.32,19646869810,31.90,31.90,19646869810 +스맥,099440,25,3705,2,225,6.47,17717326,1745307,68243394,17717326,6.47,1015.14,25.96,25.96,67245966779,26.60,26.60,67245966779 +에이아이코리아,364950,26,9140,2,750,8.94,2105606,84623,8131139,2105606,8.94,2488.22,25.90,25.90,19594129075,26.37,26.37,19594129075 +HANARO 유럽방산,0082F0,27,10025,2,55,0.55,225794,267837,900000,225794,0.55,84.30,25.09,25.09,2265487194,25.11,25.11,2265487194 +와이투솔루션,011690,28,3280,2,195,6.32,9156159,5462700,36574394,9156159,6.32,167.61,25.03,25.03,31239162501,26.04,26.04,31239162501 +에스엔시스,0008Z0,29,42750,2,3550,9.06,2266291,290106,9436564,2266291,9.06,781.19,24.02,24.02,97994915175,24.29,24.29,97994915175 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4905,5,-60,-1.21,716583,619720,3000000,716583,-1.21,115.63,23.89,23.89,3527321345,23.97,23.97,3527321345 diff --git a/top30/20250826/top30-avtr-20250826-151001.csv b/top30/20250826/top30-avtr-20250826-151001.csv new file mode 100644 index 000000000000..71349263e13a --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9340,2,1450,18.38,13867383,50878,8361386,13867383,18.38,9999.99,165.85,165.85,130351734670,166.91,166.91,130351734670 +KD,044180,2,767,2,125,19.47,38969274,34732640,26717799,38969274,19.47,112.20,145.86,145.86,30575825439,149.20,149.20,30575825439 +신화콘텍,187270,3,3800,2,475,14.29,10708359,37564,10143845,10708359,14.29,9999.99,105.57,105.57,42334635862,109.83,109.83,42334635862 +아센디오,012170,4,2475,2,145,6.22,10362984,10603381,10873743,10362984,6.22,97.73,95.30,95.30,26596136862,98.82,98.82,26596136862 +아이비젼웍스,469750,5,1482,2,44,3.06,31643801,41346864,33936481,31643801,3.06,76.53,93.24,93.24,49451065508,98.32,98.32,49451065508 +하이스틸,071090,6,5010,2,430,9.39,17211718,2085740,20191471,17211718,9.39,825.21,85.24,85.24,91697873898,90.65,90.65,91697873898 +코닉오토메이션,391710,7,2190,2,257,13.30,30356580,16432895,42065086,30356580,13.30,184.73,72.17,72.17,68239517654,74.07,74.07,68239517654 +모나미,005360,8,2575,1,593,29.92,13431642,19664,18897307,13431642,29.92,9999.99,71.08,71.08,31916710923,65.59,65.59,31916710923 +RISE 엔비디아고정테크100,0093B0,9,10070,2,75,0.75,609201,0,1000000,609201,0.75,0.00,60.92,60.92,6109567001,60.67,60.67,6109567001 +텔콘RF제약,200230,10,4095,2,860,26.58,7206241,29529,12025023,7206241,26.58,9999.99,59.93,59.93,28880205375,58.65,58.65,28880205375 +그래피,318060,11,10920,5,-340,-3.02,6200834,15426567,11038777,6200834,-3.02,40.20,56.17,56.17,70846580060,58.77,58.77,70846580060 +PLUS K방산소부장,0090B0,12,10725,2,230,2.19,448544,0,800000,448544,2.19,0.00,56.07,56.07,4735487011,55.19,55.19,4735487011 +TIGER 코리아원자력,0091P0,13,9935,5,-350,-3.40,3775084,4640162,7050000,3775084,-3.40,81.36,53.55,53.55,37398862004,53.40,53.40,37398862004 +삼화네트웍스,046390,14,1615,2,4,0.25,21772900,11610322,43172933,21772900,0.25,187.53,50.43,50.43,37798712288,54.21,54.21,37798712288 +에스엠코어,007820,15,4625,1,1065,29.92,9602924,57507,20033946,9602924,29.92,9999.99,47.93,47.93,41758258825,45.07,45.07,41758258825 +RISE 헬스케어,253280,16,14745,2,45,0.31,1225390,12901,2750000,1225390,0.31,9498.41,44.56,44.56,18068384805,44.56,44.56,18068384805 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7445,2,140,1.92,2136775,872629,5000000,2136775,1.92,244.87,42.74,42.74,15806429450,42.46,42.46,15806429450 +SOL 한국원자력SMR,0092B0,18,9950,5,-270,-2.64,779310,673982,1850000,779310,-2.64,115.63,42.12,42.12,7726087964,41.97,41.97,7726087964 +에스피시스템스,317830,19,8780,1,2020,29.88,4296319,157773,10773818,4296319,29.88,2723.10,39.88,39.88,35703255770,37.74,37.74,35703255770 +비츠로시스,054220,20,439,5,-25,-5.39,23712260,45038380,59953081,23712260,-5.39,52.65,39.55,39.55,11104802250,42.19,42.19,11104802250 +KODEX 코스닥150선물인버스,251340,21,3415,5,-15,-0.44,29820436,22887824,76200000,29820436,-0.44,130.29,39.13,39.13,102100589450,39.24,39.24,102100589450 +현대ADM,187660,22,2125,2,210,10.97,16983181,6195881,48347668,16983181,10.97,274.10,35.13,35.13,37007279231,36.02,36.02,37007279231 +원익홀딩스,030530,23,7590,2,1120,17.31,25389273,9444031,77237981,25389273,17.31,268.84,32.87,32.87,186442081460,31.80,31.80,186442081460 +이삭엔지니어링,351330,24,7410,2,330,4.66,2519768,512601,8288520,2519768,4.66,491.57,30.40,30.40,19697085280,32.07,32.07,19697085280 +스맥,099440,25,3705,2,225,6.47,17942313,1745307,68243394,17942313,6.47,1028.03,26.29,26.29,68079645860,26.93,26.93,68079645860 +에이아이코리아,364950,26,9130,2,740,8.82,2112540,84623,8131139,2112540,8.82,2496.41,25.98,25.98,19657356255,26.48,26.48,19657356255 +ACE BYD밸류체인액티브,0079X0,27,11520,5,-20,-0.17,374109,45642,1450000,374109,-0.17,819.66,25.80,25.80,4237827707,25.37,25.37,4237827707 +와이투솔루션,011690,28,3270,2,185,6.00,9250392,5462700,36574394,9250392,6.00,169.34,25.29,25.29,31547312111,26.38,26.38,31547312111 +HANARO 유럽방산,0082F0,29,10040,2,70,0.70,227132,267837,900000,227132,0.70,84.80,25.24,25.24,2278902199,25.22,25.22,2278902199 +모티브링크,463480,30,10230,2,1790,21.21,3052813,35930,12390358,3052813,21.21,8496.56,24.64,24.64,30962161275,24.43,24.43,30962161275 diff --git a/top30/20250826/top30-avtr-20250826-152001.csv b/top30/20250826/top30-avtr-20250826-152001.csv new file mode 100644 index 000000000000..591485cb8abe --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9420,2,1530,19.39,14191824,50878,8361386,14191824,19.39,9999.99,169.73,169.73,133397766310,169.36,169.36,133397766310 +KD,044180,2,754,2,112,17.45,39762012,34732640,26717799,39762012,17.45,114.48,148.82,148.82,31182048643,154.79,154.79,31182048643 +신화콘텍,187270,3,3880,2,555,16.69,10835673,37564,10143845,10835673,16.69,9999.99,106.82,106.82,42823661339,108.81,108.81,42823661339 +아센디오,012170,4,2450,2,120,5.15,10417125,10603381,10873743,10417125,5.15,98.24,95.80,95.80,26729861057,100.33,100.33,26729861057 +아이비젼웍스,469750,5,1496,2,58,4.03,31985541,41346864,33936481,31985541,4.03,77.36,94.25,94.25,49962252301,98.41,98.41,49962252301 +하이스틸,071090,6,5000,2,420,9.17,17302612,2085740,20191471,17302612,9.17,829.57,85.69,85.69,92152193589,91.28,91.28,92152193589 +코닉오토메이션,391710,7,2225,2,292,15.11,30864929,16432895,42065086,30864929,15.11,187.82,73.37,73.37,69362590626,74.11,74.11,69362590626 +모나미,005360,8,2575,1,593,29.92,13478876,19664,18897307,13478876,29.92,9999.99,71.33,71.33,32038338473,65.84,65.84,32038338473 +텔콘RF제약,200230,9,3890,2,655,20.25,7653997,29529,12025023,7653997,20.25,9999.99,63.65,63.65,30705541778,65.64,65.64,30705541778 +RISE 엔비디아고정테크100,0093B0,10,10085,2,90,0.90,610343,0,1000000,610343,0.90,0.00,61.03,61.03,6121072406,60.69,60.69,6121072406 +PLUS K방산소부장,0090B0,11,10730,2,235,2.24,486445,0,800000,486445,2.24,0.00,60.81,60.81,5141678089,59.90,59.90,5141678089 +그래피,318060,12,10940,5,-320,-2.84,6248691,15426567,11038777,6248691,-2.84,40.51,56.61,56.61,71370129470,59.10,59.10,71370129470 +TIGER 코리아원자력,0091P0,13,9930,5,-355,-3.45,3816098,4640162,7050000,3816098,-3.45,82.24,54.13,54.13,37806149354,54.00,54.00,37806149354 +삼화네트웍스,046390,14,1611,3,0,0.00,21915488,11610322,43172933,21915488,0.00,188.76,50.76,50.76,38028797309,54.68,54.68,38028797309 +에스엠코어,007820,15,4625,1,1065,29.92,9613943,57507,20033946,9613943,29.92,9999.99,47.99,47.99,41809221700,45.12,45.12,41809221700 +RISE 헬스케어,253280,16,14745,2,45,0.31,1262464,12901,2750000,1262464,0.31,9785.78,45.91,45.91,18615040930,45.91,45.91,18615040930 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7445,2,140,1.92,2136816,872629,5000000,2136816,1.92,244.87,42.74,42.74,15806734695,42.46,42.46,15806734695 +SOL 한국원자력SMR,0092B0,18,9950,5,-270,-2.64,786813,673982,1850000,786813,-2.64,116.74,42.53,42.53,7800746289,42.38,42.38,7800746289 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,30515940,22887824,76200000,30515940,-0.44,133.33,40.05,40.05,104475498148,40.15,40.15,104475498148 +에스피시스템스,317830,20,8780,1,2020,29.88,4297173,157773,10773818,4297173,29.88,2723.64,39.89,39.89,35710753890,37.75,37.75,35710753890 +비츠로시스,054220,21,440,5,-24,-5.17,23891627,45038380,59953081,23891627,-5.17,53.05,39.85,39.85,11183569417,42.40,42.40,11183569417 +현대ADM,187660,22,2160,2,245,12.79,17307556,6195881,48347668,17307556,12.79,279.34,35.80,35.80,37704597198,36.10,36.10,37704597198 +원익홀딩스,030530,23,7510,2,1040,16.07,25778335,9444031,77237981,25778335,16.07,272.96,33.38,33.38,189371889865,32.65,32.65,189371889865 +이삭엔지니어링,351330,24,7410,2,330,4.66,2534009,512601,8288520,2534009,4.66,494.34,30.57,30.57,19802474490,32.24,32.24,19802474490 +에스엔시스,0008Z0,25,44500,2,5300,13.52,2581232,290106,9436564,2581232,13.52,889.75,27.35,27.35,111924687550,26.65,26.65,111924687550 +스맥,099440,26,3690,2,210,6.03,18226133,1745307,68243394,18226133,6.03,1044.29,26.71,26.71,69127385724,27.45,27.45,69127385724 +ACE BYD밸류체인액티브,0079X0,27,11490,5,-50,-0.43,379362,45642,1450000,379362,-0.43,831.17,26.16,26.16,4298274502,25.80,25.80,4298274502 +에이아이코리아,364950,28,9120,2,730,8.70,2124145,84623,8131139,2124145,8.70,2510.13,26.12,26.12,19763023025,26.65,26.65,19763023025 +모티브링크,463480,29,9910,2,1470,17.42,3232261,35930,12390358,3232261,17.42,8996.00,26.09,26.09,32760342025,26.68,26.68,32760342025 +와이투솔루션,011690,30,3240,2,155,5.02,9409958,5462700,36574394,9409958,5.02,172.26,25.73,25.73,32066087051,27.06,27.06,32066087051 diff --git a/top30/20250826/top30-avtr-20250826-153001.csv b/top30/20250826/top30-avtr-20250826-153001.csv new file mode 100644 index 000000000000..591485cb8abe --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9420,2,1530,19.39,14191824,50878,8361386,14191824,19.39,9999.99,169.73,169.73,133397766310,169.36,169.36,133397766310 +KD,044180,2,754,2,112,17.45,39762012,34732640,26717799,39762012,17.45,114.48,148.82,148.82,31182048643,154.79,154.79,31182048643 +신화콘텍,187270,3,3880,2,555,16.69,10835673,37564,10143845,10835673,16.69,9999.99,106.82,106.82,42823661339,108.81,108.81,42823661339 +아센디오,012170,4,2450,2,120,5.15,10417125,10603381,10873743,10417125,5.15,98.24,95.80,95.80,26729861057,100.33,100.33,26729861057 +아이비젼웍스,469750,5,1496,2,58,4.03,31985541,41346864,33936481,31985541,4.03,77.36,94.25,94.25,49962252301,98.41,98.41,49962252301 +하이스틸,071090,6,5000,2,420,9.17,17302612,2085740,20191471,17302612,9.17,829.57,85.69,85.69,92152193589,91.28,91.28,92152193589 +코닉오토메이션,391710,7,2225,2,292,15.11,30864929,16432895,42065086,30864929,15.11,187.82,73.37,73.37,69362590626,74.11,74.11,69362590626 +모나미,005360,8,2575,1,593,29.92,13478876,19664,18897307,13478876,29.92,9999.99,71.33,71.33,32038338473,65.84,65.84,32038338473 +텔콘RF제약,200230,9,3890,2,655,20.25,7653997,29529,12025023,7653997,20.25,9999.99,63.65,63.65,30705541778,65.64,65.64,30705541778 +RISE 엔비디아고정테크100,0093B0,10,10085,2,90,0.90,610343,0,1000000,610343,0.90,0.00,61.03,61.03,6121072406,60.69,60.69,6121072406 +PLUS K방산소부장,0090B0,11,10730,2,235,2.24,486445,0,800000,486445,2.24,0.00,60.81,60.81,5141678089,59.90,59.90,5141678089 +그래피,318060,12,10940,5,-320,-2.84,6248691,15426567,11038777,6248691,-2.84,40.51,56.61,56.61,71370129470,59.10,59.10,71370129470 +TIGER 코리아원자력,0091P0,13,9930,5,-355,-3.45,3816098,4640162,7050000,3816098,-3.45,82.24,54.13,54.13,37806149354,54.00,54.00,37806149354 +삼화네트웍스,046390,14,1611,3,0,0.00,21915488,11610322,43172933,21915488,0.00,188.76,50.76,50.76,38028797309,54.68,54.68,38028797309 +에스엠코어,007820,15,4625,1,1065,29.92,9613943,57507,20033946,9613943,29.92,9999.99,47.99,47.99,41809221700,45.12,45.12,41809221700 +RISE 헬스케어,253280,16,14745,2,45,0.31,1262464,12901,2750000,1262464,0.31,9785.78,45.91,45.91,18615040930,45.91,45.91,18615040930 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7445,2,140,1.92,2136816,872629,5000000,2136816,1.92,244.87,42.74,42.74,15806734695,42.46,42.46,15806734695 +SOL 한국원자력SMR,0092B0,18,9950,5,-270,-2.64,786813,673982,1850000,786813,-2.64,116.74,42.53,42.53,7800746289,42.38,42.38,7800746289 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,30515940,22887824,76200000,30515940,-0.44,133.33,40.05,40.05,104475498148,40.15,40.15,104475498148 +에스피시스템스,317830,20,8780,1,2020,29.88,4297173,157773,10773818,4297173,29.88,2723.64,39.89,39.89,35710753890,37.75,37.75,35710753890 +비츠로시스,054220,21,440,5,-24,-5.17,23891627,45038380,59953081,23891627,-5.17,53.05,39.85,39.85,11183569417,42.40,42.40,11183569417 +현대ADM,187660,22,2160,2,245,12.79,17307556,6195881,48347668,17307556,12.79,279.34,35.80,35.80,37704597198,36.10,36.10,37704597198 +원익홀딩스,030530,23,7510,2,1040,16.07,25778335,9444031,77237981,25778335,16.07,272.96,33.38,33.38,189371889865,32.65,32.65,189371889865 +이삭엔지니어링,351330,24,7410,2,330,4.66,2534009,512601,8288520,2534009,4.66,494.34,30.57,30.57,19802474490,32.24,32.24,19802474490 +에스엔시스,0008Z0,25,44500,2,5300,13.52,2581232,290106,9436564,2581232,13.52,889.75,27.35,27.35,111924687550,26.65,26.65,111924687550 +스맥,099440,26,3690,2,210,6.03,18226133,1745307,68243394,18226133,6.03,1044.29,26.71,26.71,69127385724,27.45,27.45,69127385724 +ACE BYD밸류체인액티브,0079X0,27,11490,5,-50,-0.43,379362,45642,1450000,379362,-0.43,831.17,26.16,26.16,4298274502,25.80,25.80,4298274502 +에이아이코리아,364950,28,9120,2,730,8.70,2124145,84623,8131139,2124145,8.70,2510.13,26.12,26.12,19763023025,26.65,26.65,19763023025 +모티브링크,463480,29,9910,2,1470,17.42,3232261,35930,12390358,3232261,17.42,8996.00,26.09,26.09,32760342025,26.68,26.68,32760342025 +와이투솔루션,011690,30,3240,2,155,5.02,9409958,5462700,36574394,9409958,5.02,172.26,25.73,25.73,32066087051,27.06,27.06,32066087051 diff --git a/top30/20250826/top30-avtr-20250826-154001.csv b/top30/20250826/top30-avtr-20250826-154001.csv new file mode 100644 index 000000000000..89ae599ad4e1 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14302485,50878,8361386,14302485,19.14,9999.99,171.05,171.05,134437979710,171.05,171.05,134437979710 +KD,044180,2,760,2,118,18.38,39909931,34732640,26717799,39909931,18.38,114.91,149.38,149.38,31294467083,154.12,154.12,31294467083 +신화콘텍,187270,3,3875,2,550,16.54,10904030,37564,10143845,10904030,16.54,9999.99,107.49,107.49,43088544714,109.62,109.62,43088544714 +아센디오,012170,4,2445,2,115,4.94,10450431,10603381,10873743,10450431,4.94,98.56,96.11,96.11,26811294227,100.85,100.85,26811294227 +아이비젼웍스,469750,5,1500,2,62,4.31,32088475,41346864,33936481,32088475,4.31,77.61,94.55,94.55,50116653301,98.45,98.45,50116653301 +하이스틸,071090,6,4975,2,395,8.62,17409781,2085740,20191471,17409781,8.62,834.71,86.22,86.22,92685359364,92.27,92.27,92685359364 +코닉오토메이션,391710,7,2235,2,302,15.62,31148883,16432895,42065086,31148883,15.62,189.55,74.05,74.05,69997227816,74.45,74.45,69997227816 +모나미,005360,8,2575,1,593,29.92,13493446,19664,18897307,13493446,29.92,9999.99,71.40,71.40,32075856223,65.92,65.92,32075856223 +텔콘RF제약,200230,9,3800,2,565,17.47,7722194,29529,12025023,7722194,17.47,9999.99,64.22,64.22,30964690378,67.76,67.76,30964690378 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6277324,15426567,11038777,6277324,-2.49,40.69,56.87,56.87,71684519810,59.14,59.14,71684519810 +TIGER 코리아원자력,0091P0,13,9920,5,-365,-3.55,3823957,4640162,7050000,3823957,-3.55,82.41,54.24,54.24,37884110634,54.17,54.17,37884110634 +삼화네트웍스,046390,14,1612,2,1,0.06,22049866,11610322,43172933,22049866,0.06,189.92,51.07,51.07,38245414645,54.95,54.95,38245414645 +에스엠코어,007820,15,4625,1,1065,29.92,9615237,57507,20033946,9615237,29.92,9999.99,47.99,47.99,41815206450,45.13,45.13,41815206450 +RISE 헬스케어,253280,16,14745,2,45,0.31,1262480,12901,2750000,1262480,0.31,9785.91,45.91,45.91,18615276850,45.91,45.91,18615276850 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,18,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,30846770,22887824,76200000,30846770,-0.44,134.77,40.48,40.48,105605282598,40.58,40.58,105605282598 +비츠로시스,054220,20,439,5,-25,-5.39,24088070,45038380,59953081,24088070,-5.39,53.48,40.18,40.18,11269807894,42.82,42.82,11269807894 +에스피시스템스,317830,21,8780,1,2020,29.88,4297849,157773,10773818,4297849,29.88,2724.07,39.89,39.89,35716689170,37.76,37.76,35716689170 +현대ADM,187660,22,2165,2,250,13.05,17394070,6195881,48347668,17394070,13.05,280.74,35.98,35.98,37891900008,36.20,36.20,37891900008 +원익홀딩스,030530,23,7540,2,1070,16.54,25988748,9444031,77237981,25988748,16.54,275.19,33.65,33.65,190958403885,32.79,32.79,190958403885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2544896,512601,8288520,2544896,4.10,496.47,30.70,30.70,19882711680,32.55,32.55,19882711680 +에스엔시스,0008Z0,25,44550,2,5350,13.65,2633660,290106,9436564,2633660,13.65,907.83,27.91,27.91,114260354950,27.18,27.18,114260354950 +스맥,099440,26,3680,2,200,5.75,18339508,1745307,68243394,18339508,5.75,1050.79,26.87,26.87,69544605724,27.69,27.69,69544605724 +모티브링크,463480,27,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,28,9180,2,790,9.42,2140418,84623,8131139,2140418,9.42,2529.36,26.32,26.32,19912409165,26.68,26.68,19912409165 +ACE BYD밸류체인액티브,0079X0,29,11490,5,-50,-0.43,379391,45642,1450000,379391,-0.43,831.23,26.16,26.16,4298607712,25.80,25.80,4298607712 +와이투솔루션,011690,30,3245,2,160,5.19,9460301,5462700,36574394,9460301,5.19,173.18,25.87,25.87,32229450086,27.16,27.16,32229450086 diff --git a/top30/20250826/top30-avtr-20250826-155001.csv b/top30/20250826/top30-avtr-20250826-155001.csv new file mode 100644 index 000000000000..490465f48dc6 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14329095,50878,8361386,14329095,19.14,9999.99,171.37,171.37,134688113710,171.37,171.37,134688113710 +KD,044180,2,760,2,118,18.38,39912339,34732640,26717799,39912339,18.38,114.91,149.38,149.38,31296297163,154.13,154.13,31296297163 +신화콘텍,187270,3,3875,2,550,16.54,10910112,37564,10143845,10910112,16.54,9999.99,107.55,107.55,43112112464,109.68,109.68,43112112464 +아센디오,012170,4,2445,2,115,4.94,10453948,10603381,10873743,10453948,4.94,98.59,96.14,96.14,26819893292,100.88,100.88,26819893292 +아이비젼웍스,469750,5,1500,2,62,4.31,32095395,41346864,33936481,32095395,4.31,77.62,94.57,94.57,50127033301,98.47,98.47,50127033301 +하이스틸,071090,6,4975,2,395,8.62,17422146,2085740,20191471,17422146,8.62,835.30,86.28,86.28,92746875239,92.33,92.33,92746875239 +코닉오토메이션,391710,7,2235,2,302,15.62,31164991,16432895,42065086,31164991,15.62,189.65,74.09,74.09,70033229196,74.49,74.49,70033229196 +모나미,005360,8,2575,1,593,29.92,13494055,19664,18897307,13494055,29.92,9999.99,71.41,71.41,32077424398,65.92,65.92,32077424398 +텔콘RF제약,200230,9,3800,2,565,17.47,7727991,29529,12025023,7727991,17.47,9999.99,64.27,64.27,30986718978,67.81,67.81,30986718978 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6280048,15426567,11038777,6280048,-2.49,40.71,56.89,56.89,71714429330,59.17,59.17,71714429330 +TIGER 코리아원자력,0091P0,13,9920,5,-365,-3.55,3823957,4640162,7050000,3823957,-3.55,82.41,54.24,54.24,37884110634,54.17,54.17,37884110634 +삼화네트웍스,046390,14,1612,2,1,0.06,22062360,11610322,43172933,22062360,0.06,190.02,51.10,51.10,38265554973,54.98,54.98,38265554973 +에스엠코어,007820,15,4625,1,1065,29.92,9619835,57507,20033946,9619835,29.92,9999.99,48.02,48.02,41836472200,45.15,45.15,41836472200 +RISE 헬스케어,253280,16,14745,2,45,0.31,1262480,12901,2750000,1262480,0.31,9785.91,45.91,45.91,18615276850,45.91,45.91,18615276850 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,18,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,30869613,22887824,76200000,30869613,-0.44,134.87,40.51,40.51,105683291443,40.61,40.61,105683291443 +비츠로시스,054220,20,439,5,-25,-5.39,24091717,45038380,59953081,24091717,-5.39,53.49,40.18,40.18,11271408927,42.83,42.83,11271408927 +에스피시스템스,317830,21,8780,1,2020,29.88,4297852,157773,10773818,4297852,29.88,2724.07,39.89,39.89,35716715510,37.76,37.76,35716715510 +현대ADM,187660,22,2165,2,250,13.05,17395273,6195881,48347668,17395273,13.05,280.76,35.98,35.98,37894504503,36.20,36.20,37894504503 +원익홀딩스,030530,23,7540,2,1070,16.54,25988984,9444031,77237981,25988984,16.54,275.19,33.65,33.65,190960183325,32.79,32.79,190960183325 +이삭엔지니어링,351330,24,7370,2,290,4.10,2545207,512601,8288520,2545207,4.10,496.53,30.71,30.71,19885003750,32.55,32.55,19885003750 +에스엔시스,0008Z0,25,44550,2,5350,13.65,2634087,290106,9436564,2634087,13.65,907.97,27.91,27.91,114279377800,27.18,27.18,114279377800 +스맥,099440,26,3680,2,200,5.75,18356605,1745307,68243394,18356605,5.75,1051.77,26.90,26.90,69607522684,27.72,27.72,69607522684 +모티브링크,463480,27,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,28,9180,2,790,9.42,2140574,84623,8131139,2140574,9.42,2529.54,26.33,26.33,19913841245,26.68,26.68,19913841245 +ACE BYD밸류체인액티브,0079X0,29,11490,5,-50,-0.43,379399,45642,1450000,379399,-0.43,831.25,26.17,26.17,4298699632,25.80,25.80,4298699632 +와이투솔루션,011690,30,3245,2,160,5.19,9460432,5462700,36574394,9460432,5.19,173.18,25.87,25.87,32229875181,27.16,27.16,32229875181 diff --git a/top30/20250826/top30-avtr-20250826-160001.csv b/top30/20250826/top30-avtr-20250826-160001.csv new file mode 100644 index 000000000000..95d341aa8a08 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14337994,50878,8361386,14337994,19.14,9999.99,171.48,171.48,134771764310,171.47,171.47,134771764310 +KD,044180,2,760,2,118,18.38,39914502,34732640,26717799,39914502,18.38,114.92,149.39,149.39,31297941043,154.14,154.14,31297941043 +신화콘텍,187270,3,3875,2,550,16.54,10911574,37564,10143845,10911574,16.54,9999.99,107.57,107.57,43117777714,109.69,109.69,43117777714 +아센디오,012170,4,2445,2,115,4.94,10453949,10603381,10873743,10453949,4.94,98.59,96.14,96.14,26819895737,100.88,100.88,26819895737 +아이비젼웍스,469750,5,1500,2,62,4.31,32100207,41346864,33936481,32100207,4.31,77.64,94.59,94.59,50134251301,98.49,98.49,50134251301 +하이스틸,071090,6,4975,2,395,8.62,17422963,2085740,20191471,17422963,8.62,835.34,86.29,86.29,92750939814,92.33,92.33,92750939814 +코닉오토메이션,391710,7,2235,2,302,15.62,31167138,16432895,42065086,31167138,15.62,189.66,74.09,74.09,70038027741,74.50,74.50,70038027741 +모나미,005360,8,2575,1,593,29.92,13562647,19664,18897307,13562647,29.92,9999.99,71.77,71.77,32254048798,66.28,66.28,32254048798 +텔콘RF제약,200230,9,3800,2,565,17.47,7728854,29529,12025023,7728854,17.47,9999.99,64.27,64.27,30989998378,67.82,67.82,30989998378 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6281672,15426567,11038777,6281672,-2.49,40.72,56.91,56.91,71732260850,59.18,59.18,71732260850 +TIGER 코리아원자력,0091P0,13,9920,5,-365,-3.55,3823958,4640162,7050000,3823958,-3.55,82.41,54.24,54.24,37884120554,54.17,54.17,37884120554 +삼화네트웍스,046390,14,1612,2,1,0.06,22062422,11610322,43172933,22062422,0.06,190.02,51.10,51.10,38265654917,54.98,54.98,38265654917 +에스엠코어,007820,15,4625,1,1065,29.92,9619837,57507,20033946,9619837,29.92,9999.99,48.02,48.02,41836481450,45.15,45.15,41836481450 +RISE 헬스케어,253280,16,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,18,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,30876063,22887824,76200000,30876063,-0.44,134.90,40.52,40.52,105705318193,40.62,40.62,105705318193 +비츠로시스,054220,20,439,5,-25,-5.39,24092128,45038380,59953081,24092128,-5.39,53.49,40.18,40.18,11271589356,42.83,42.83,11271589356 +에스피시스템스,317830,21,8780,1,2020,29.88,4297858,157773,10773818,4297858,29.88,2724.08,39.89,39.89,35716768190,37.76,37.76,35716768190 +현대ADM,187660,22,2165,2,250,13.05,17396075,6195881,48347668,17396075,13.05,280.77,35.98,35.98,37896240833,36.20,36.20,37896240833 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2545277,512601,8288520,2545277,4.10,496.54,30.71,30.71,19885519650,32.55,32.55,19885519650 +에스엔시스,0008Z0,25,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +ACE BYD밸류체인액티브,0079X0,26,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 +스맥,099440,27,3680,2,200,5.75,18360074,1745307,68243394,18360074,5.75,1051.97,26.90,26.90,69620288604,27.72,27.72,69620288604 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2140757,84623,8131139,2140757,9.42,2529.76,26.33,26.33,19915521185,26.68,26.68,19915521185 +와이투솔루션,011690,30,3245,2,160,5.19,9460438,5462700,36574394,9460438,5.19,173.18,25.87,25.87,32229894651,27.16,27.16,32229894651 diff --git a/top30/20250826/top30-avtr-20250826-161001.csv b/top30/20250826/top30-avtr-20250826-161001.csv new file mode 100644 index 000000000000..95d341aa8a08 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14337994,50878,8361386,14337994,19.14,9999.99,171.48,171.48,134771764310,171.47,171.47,134771764310 +KD,044180,2,760,2,118,18.38,39914502,34732640,26717799,39914502,18.38,114.92,149.39,149.39,31297941043,154.14,154.14,31297941043 +신화콘텍,187270,3,3875,2,550,16.54,10911574,37564,10143845,10911574,16.54,9999.99,107.57,107.57,43117777714,109.69,109.69,43117777714 +아센디오,012170,4,2445,2,115,4.94,10453949,10603381,10873743,10453949,4.94,98.59,96.14,96.14,26819895737,100.88,100.88,26819895737 +아이비젼웍스,469750,5,1500,2,62,4.31,32100207,41346864,33936481,32100207,4.31,77.64,94.59,94.59,50134251301,98.49,98.49,50134251301 +하이스틸,071090,6,4975,2,395,8.62,17422963,2085740,20191471,17422963,8.62,835.34,86.29,86.29,92750939814,92.33,92.33,92750939814 +코닉오토메이션,391710,7,2235,2,302,15.62,31167138,16432895,42065086,31167138,15.62,189.66,74.09,74.09,70038027741,74.50,74.50,70038027741 +모나미,005360,8,2575,1,593,29.92,13562647,19664,18897307,13562647,29.92,9999.99,71.77,71.77,32254048798,66.28,66.28,32254048798 +텔콘RF제약,200230,9,3800,2,565,17.47,7728854,29529,12025023,7728854,17.47,9999.99,64.27,64.27,30989998378,67.82,67.82,30989998378 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6281672,15426567,11038777,6281672,-2.49,40.72,56.91,56.91,71732260850,59.18,59.18,71732260850 +TIGER 코리아원자력,0091P0,13,9920,5,-365,-3.55,3823958,4640162,7050000,3823958,-3.55,82.41,54.24,54.24,37884120554,54.17,54.17,37884120554 +삼화네트웍스,046390,14,1612,2,1,0.06,22062422,11610322,43172933,22062422,0.06,190.02,51.10,51.10,38265654917,54.98,54.98,38265654917 +에스엠코어,007820,15,4625,1,1065,29.92,9619837,57507,20033946,9619837,29.92,9999.99,48.02,48.02,41836481450,45.15,45.15,41836481450 +RISE 헬스케어,253280,16,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,18,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,30876063,22887824,76200000,30876063,-0.44,134.90,40.52,40.52,105705318193,40.62,40.62,105705318193 +비츠로시스,054220,20,439,5,-25,-5.39,24092128,45038380,59953081,24092128,-5.39,53.49,40.18,40.18,11271589356,42.83,42.83,11271589356 +에스피시스템스,317830,21,8780,1,2020,29.88,4297858,157773,10773818,4297858,29.88,2724.08,39.89,39.89,35716768190,37.76,37.76,35716768190 +현대ADM,187660,22,2165,2,250,13.05,17396075,6195881,48347668,17396075,13.05,280.77,35.98,35.98,37896240833,36.20,36.20,37896240833 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2545277,512601,8288520,2545277,4.10,496.54,30.71,30.71,19885519650,32.55,32.55,19885519650 +에스엔시스,0008Z0,25,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +ACE BYD밸류체인액티브,0079X0,26,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 +스맥,099440,27,3680,2,200,5.75,18360074,1745307,68243394,18360074,5.75,1051.97,26.90,26.90,69620288604,27.72,27.72,69620288604 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2140757,84623,8131139,2140757,9.42,2529.76,26.33,26.33,19915521185,26.68,26.68,19915521185 +와이투솔루션,011690,30,3245,2,160,5.19,9460438,5462700,36574394,9460438,5.19,173.18,25.87,25.87,32229894651,27.16,27.16,32229894651 diff --git a/top30/20250826/top30-avtr-20250826-162001.csv b/top30/20250826/top30-avtr-20250826-162001.csv new file mode 100644 index 000000000000..b2ed943a1e4f --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14344761,50878,8361386,14344761,19.14,9999.99,171.56,171.56,134835374110,171.55,171.55,134835374110 +KD,044180,2,760,2,118,18.38,39933426,34732640,26717799,39933426,18.38,114.97,149.46,149.46,31312077271,154.20,154.20,31312077271 +신화콘텍,187270,3,3875,2,550,16.54,10916309,37564,10143845,10916309,16.54,9999.99,107.62,107.62,43135960114,109.74,109.74,43135960114 +아센디오,012170,4,2445,2,115,4.94,10454839,10603381,10873743,10454839,4.94,98.60,96.15,96.15,26822071787,100.89,100.89,26822071787 +아이비젼웍스,469750,5,1500,2,62,4.31,32101266,41346864,33936481,32101266,4.31,77.64,94.59,94.59,50135837683,98.49,98.49,50135837683 +하이스틸,071090,6,4975,2,395,8.62,17427938,2085740,20191471,17427938,8.62,835.58,86.31,86.31,92775740189,92.36,92.36,92775740189 +코닉오토메이션,391710,7,2235,2,302,15.62,31188680,16432895,42065086,31188680,15.62,189.79,74.14,74.14,70086389531,74.55,74.55,70086389531 +모나미,005360,8,2575,1,593,29.92,13585287,19664,18897307,13585287,29.92,9999.99,71.89,71.89,32312346798,66.40,66.40,32312346798 +텔콘RF제약,200230,9,3800,2,565,17.47,7739171,29529,12025023,7739171,17.47,9999.99,64.36,64.36,31028171278,67.90,67.90,31028171278 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6287361,15426567,11038777,6287361,-2.49,40.76,56.96,56.96,71794441620,59.23,59.23,71794441620 +TIGER 코리아원자력,0091P0,13,9920,5,-365,-3.55,3823958,4640162,7050000,3823958,-3.55,82.41,54.24,54.24,37884120554,54.17,54.17,37884120554 +삼화네트웍스,046390,14,1612,2,1,0.06,22062991,11610322,43172933,22062991,0.06,190.03,51.10,51.10,38266573283,54.98,54.98,38266573283 +에스엠코어,007820,15,4625,1,1065,29.92,9619865,57507,20033946,9619865,29.92,9999.99,48.02,48.02,41836610950,45.15,45.15,41836610950 +RISE 헬스케어,253280,16,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,18,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,30885976,22887824,76200000,30885976,-0.44,134.95,40.53,40.53,105739220653,40.63,40.63,105739220653 +비츠로시스,054220,20,439,5,-25,-5.39,24171508,45038380,59953081,24171508,-5.39,53.67,40.32,40.32,11307072216,42.96,42.96,11307072216 +에스피시스템스,317830,21,8780,1,2020,29.88,4298049,157773,10773818,4298049,29.88,2724.20,39.89,39.89,35718445170,37.76,37.76,35718445170 +현대ADM,187660,22,2165,2,250,13.05,17398237,6195881,48347668,17398237,13.05,280.80,35.99,35.99,37900910753,36.21,36.21,37900910753 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2545468,512601,8288520,2545468,4.10,496.58,30.71,30.71,19886927320,32.56,32.56,19886927320 +에스엔시스,0008Z0,25,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +스맥,099440,26,3680,2,200,5.75,18370758,1745307,68243394,18370758,5.75,1052.58,26.92,26.92,69659392044,27.74,27.74,69659392044 +ACE BYD밸류체인액티브,0079X0,27,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2142275,84623,8131139,2142275,9.42,2531.55,26.35,26.35,19929441245,26.70,26.70,19929441245 +와이투솔루션,011690,30,3245,2,160,5.19,9461407,5462700,36574394,9461407,5.19,173.20,25.87,25.87,32233048746,27.16,27.16,32233048746 diff --git a/top30/20250826/top30-avtr-20250826-163001.csv b/top30/20250826/top30-avtr-20250826-163001.csv new file mode 100644 index 000000000000..e6ee8d82f92f --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14352876,50878,8361386,14352876,19.14,9999.99,171.66,171.66,134911168210,171.65,171.65,134911168210 +KD,044180,2,760,2,118,18.38,39954573,34732640,26717799,39954573,18.38,115.03,149.54,149.54,31327789492,154.28,154.28,31327789492 +신화콘텍,187270,3,3875,2,550,16.54,10917435,37564,10143845,10917435,16.54,9999.99,107.63,107.63,43140295214,109.75,109.75,43140295214 +아센디오,012170,4,2445,2,115,4.94,10455889,10603381,10873743,10455889,4.94,98.61,96.16,96.16,26824639037,100.90,100.90,26824639037 +아이비젼웍스,469750,5,1500,2,62,4.31,32102353,41346864,33936481,32102353,4.31,77.64,94.60,94.60,50137459487,98.49,98.49,50137459487 +하이스틸,071090,6,4975,2,395,8.62,17430248,2085740,20191471,17430248,8.62,835.69,86.32,86.32,92787255539,92.37,92.37,92787255539 +코닉오토메이션,391710,7,2235,2,302,15.62,31235002,16432895,42065086,31235002,15.62,190.08,74.25,74.25,70191308861,74.66,74.66,70191308861 +모나미,005360,8,2575,1,593,29.92,13591085,19664,18897307,13591085,29.92,9999.99,71.92,71.92,32327276648,66.43,66.43,32327276648 +텔콘RF제약,200230,9,3800,2,565,17.47,7751731,29529,12025023,7751731,17.47,9999.99,64.46,64.46,31074768878,68.00,68.00,31074768878 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6291935,15426567,11038777,6291935,-2.49,40.79,57.00,57.00,71844435440,59.27,59.27,71844435440 +TIGER 코리아원자력,0091P0,13,9920,5,-365,-3.55,3823959,4640162,7050000,3823959,-3.55,82.41,54.24,54.24,37884130494,54.17,54.17,37884130494 +삼화네트웍스,046390,14,1612,2,1,0.06,22066165,11610322,43172933,22066165,0.06,190.06,51.11,51.11,38271696119,54.99,54.99,38271696119 +에스엠코어,007820,15,4625,1,1065,29.92,9619865,57507,20033946,9619865,29.92,9999.99,48.02,48.02,41836610950,45.15,45.15,41836610950 +RISE 헬스케어,253280,16,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,18,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +비츠로시스,054220,19,439,5,-25,-5.39,24356864,45038380,59953081,24356864,-5.39,54.08,40.63,40.63,11391965264,43.28,43.28,11391965264 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30907463,22887824,76200000,30907463,-0.44,135.04,40.56,40.56,105812706193,40.66,40.66,105812706193 +에스피시스템스,317830,21,8780,1,2020,29.88,4298050,157773,10773818,4298050,29.88,2724.20,39.89,39.89,35718453950,37.76,37.76,35718453950 +현대ADM,187660,22,2165,2,250,13.05,17400295,6195881,48347668,17400295,13.05,280.84,35.99,35.99,37905356033,36.21,36.21,37905356033 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2545750,512601,8288520,2545750,4.10,496.63,30.71,30.71,19888988740,32.56,32.56,19888988740 +에스엔시스,0008Z0,25,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +스맥,099440,26,3680,2,200,5.75,18375482,1745307,68243394,18375482,5.75,1052.85,26.93,26.93,69676729124,27.74,27.74,69676729124 +ACE BYD밸류체인액티브,0079X0,27,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2142919,84623,8131139,2142919,9.42,2532.31,26.35,26.35,19935353165,26.71,26.71,19935353165 +와이투솔루션,011690,30,3245,2,160,5.19,9462977,5462700,36574394,9462977,5.19,173.23,25.87,25.87,32238159096,27.16,27.16,32238159096 diff --git a/top30/20250826/top30-avtr-20250826-164001.csv b/top30/20250826/top30-avtr-20250826-164001.csv new file mode 100644 index 000000000000..e7e97a537969 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14363926,50878,8361386,14363926,19.14,9999.99,171.79,171.79,135014154210,171.78,171.78,135014154210 +KD,044180,2,760,2,118,18.38,40022758,34732640,26717799,40022758,18.38,115.23,149.80,149.80,31378178207,154.53,154.53,31378178207 +신화콘텍,187270,3,3875,2,550,16.54,10920989,37564,10143845,10920989,16.54,9999.99,107.66,107.66,43153960344,109.79,109.79,43153960344 +아센디오,012170,4,2445,2,115,4.94,10459568,10603381,10873743,10459568,4.94,98.64,96.19,96.19,26833560612,100.93,100.93,26833560612 +아이비젼웍스,469750,5,1500,2,62,4.31,32111049,41346864,33936481,32111049,4.31,77.66,94.62,94.62,50150416527,98.52,98.52,50150416527 +하이스틸,071090,6,4975,2,395,8.62,17434781,2085740,20191471,17434781,8.62,835.90,86.35,86.35,92809807214,92.39,92.39,92809807214 +코닉오토메이션,391710,7,2235,2,302,15.62,31272659,16432895,42065086,31272659,15.62,190.31,74.34,74.34,70276601966,74.75,74.75,70276601966 +모나미,005360,8,2575,1,593,29.92,13660951,19664,18897307,13660951,29.92,9999.99,72.29,72.29,32504386958,66.80,66.80,32504386958 +텔콘RF제약,200230,9,3800,2,565,17.47,7763262,29529,12025023,7763262,17.47,9999.99,64.56,64.56,31117029993,68.10,68.10,31117029993 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6298175,15426567,11038777,6298175,-2.49,40.83,57.06,57.06,71913013040,59.33,59.33,71913013040 +TIGER 코리아원자력,0091P0,13,9920,5,-365,-3.55,3823963,4640162,7050000,3823963,-3.55,82.41,54.24,54.24,37884170254,54.17,54.17,37884170254 +삼화네트웍스,046390,14,1612,2,1,0.06,22069633,11610322,43172933,22069633,0.06,190.09,51.12,51.12,38277314279,55.00,55.00,38277314279 +에스엠코어,007820,15,4625,1,1065,29.92,9622383,57507,20033946,9622383,29.92,9999.99,48.03,48.03,41848256700,45.16,45.16,41848256700 +RISE 헬스케어,253280,16,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,18,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +비츠로시스,054220,19,439,5,-25,-5.39,24426754,45038380,59953081,24426754,-5.39,54.24,40.74,40.74,11423765214,43.40,43.40,11423765214 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30947534,22887824,76200000,30947534,-0.44,135.21,40.61,40.61,105949749013,40.71,40.71,105949749013 +에스피시스템스,317830,21,8780,1,2020,29.88,4298059,157773,10773818,4298059,29.88,2724.20,39.89,39.89,35718532970,37.76,37.76,35718532970 +현대ADM,187660,22,2165,2,250,13.05,17406651,6195881,48347668,17406651,13.05,280.94,36.00,36.00,37919116773,36.23,36.23,37919116773 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2546357,512601,8288520,2546357,4.10,496.75,30.72,30.72,19893431980,32.57,32.57,19893431980 +에스엔시스,0008Z0,25,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +스맥,099440,26,3680,2,200,5.75,18378999,1745307,68243394,18378999,5.75,1053.05,26.93,26.93,69689671684,27.75,27.75,69689671684 +ACE BYD밸류체인액티브,0079X0,27,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2143741,84623,8131139,2143741,9.42,2533.28,26.36,26.36,19942899125,26.72,26.72,19942899125 +와이투솔루션,011690,30,3245,2,160,5.19,9468445,5462700,36574394,9468445,5.19,173.33,25.89,25.89,32256176156,27.18,27.18,32256176156 diff --git a/top30/20250826/top30-avtr-20250826-165001.csv b/top30/20250826/top30-avtr-20250826-165001.csv new file mode 100644 index 000000000000..1e37a2a09d71 --- /dev/null +++ b/top30/20250826/top30-avtr-20250826-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +푸른기술,094940,1,9400,2,1510,19.14,14368724,50878,8361386,14368724,19.14,9999.99,171.85,171.85,135058823590,171.84,171.84,135058823590 +KD,044180,2,760,2,118,18.38,40084494,34732640,26717799,40084494,18.38,115.41,150.03,150.03,31423554167,154.75,154.75,31423554167 +신화콘텍,187270,3,3875,2,550,16.54,10923499,37564,10143845,10923499,16.54,9999.99,107.69,107.69,43163598744,109.81,109.81,43163598744 +아센디오,012170,4,2445,2,115,4.94,10460228,10603381,10873743,10460228,4.94,98.65,96.20,96.20,26835157812,100.94,100.94,26835157812 +아이비젼웍스,469750,5,1500,2,62,4.31,32115411,41346864,33936481,32115411,4.31,77.67,94.63,94.63,50156907183,98.53,98.53,50156907183 +하이스틸,071090,6,4975,2,395,8.62,17437874,2085740,20191471,17437874,8.62,836.05,86.36,86.36,92825194889,92.41,92.41,92825194889 +코닉오토메이션,391710,7,2235,2,302,15.62,31309344,16432895,42065086,31309344,15.62,190.53,74.43,74.43,70359143216,74.84,74.84,70359143216 +모나미,005360,8,2575,1,593,29.92,13705314,19664,18897307,13705314,29.92,9999.99,72.53,72.53,32618621683,67.03,67.03,32618621683 +텔콘RF제약,200230,9,3800,2,565,17.47,7778077,29529,12025023,7778077,17.47,9999.99,64.68,64.68,31170808443,68.21,68.21,31170808443 +RISE 엔비디아고정테크100,0093B0,10,10080,2,85,0.85,613974,0,1000000,613974,0.85,0.00,61.40,61.40,6157672886,61.09,61.09,6157672886 +PLUS K방산소부장,0090B0,11,10740,2,245,2.33,486707,0,800000,486707,2.33,0.00,60.84,60.84,5144491969,59.88,59.88,5144491969 +그래피,318060,12,10980,5,-280,-2.49,6303758,15426567,11038777,6303758,-2.49,40.86,57.11,57.11,71974258550,59.38,59.38,71974258550 +TIGER 코리아원자력,0091P0,13,9920,5,-365,-3.55,3824036,4640162,7050000,3824036,-3.55,82.41,54.24,54.24,37884895874,54.17,54.17,37884895874 +삼화네트웍스,046390,14,1612,2,1,0.06,22074269,11610322,43172933,22074269,0.06,190.13,51.13,51.13,38284824599,55.01,55.01,38284824599 +에스엠코어,007820,15,4625,1,1065,29.92,9665121,57507,20033946,9665121,29.92,9999.99,48.24,48.24,42043569360,45.38,45.38,42043569360 +RISE 헬스케어,253280,16,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7450,2,145,1.98,2136953,872629,5000000,2136953,1.98,244.89,42.74,42.74,15807755345,42.44,42.44,15807755345 +SOL 한국원자력SMR,0092B0,18,9960,5,-260,-2.54,787259,673982,1850000,787259,-2.54,116.81,42.55,42.55,7805188449,42.36,42.36,7805188449 +비츠로시스,054220,19,439,5,-25,-5.39,24540196,45038380,59953081,24540196,-5.39,54.49,40.93,40.93,11475721650,43.60,43.60,11475721650 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,30956471,22887824,76200000,30956471,-0.44,135.25,40.63,40.63,105980313553,40.73,40.73,105980313553 +에스피시스템스,317830,21,8780,1,2020,29.88,4298121,157773,10773818,4298121,29.88,2724.24,39.89,39.89,35719077330,37.76,37.76,35719077330 +현대ADM,187660,22,2165,2,250,13.05,17408601,6195881,48347668,17408601,13.05,280.97,36.01,36.01,37923328773,36.23,36.23,37923328773 +원익홀딩스,030530,23,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +이삭엔지니어링,351330,24,7370,2,290,4.10,2546625,512601,8288520,2546625,4.10,496.80,30.72,30.72,19895393740,32.57,32.57,19895393740 +에스엔시스,0008Z0,25,44550,2,5350,13.65,2634221,290106,9436564,2634221,13.65,908.02,27.92,27.92,114285347500,27.18,27.18,114285347500 +스맥,099440,26,3680,2,200,5.75,18380749,1745307,68243394,18380749,5.75,1053.15,26.93,26.93,69696111684,27.75,27.75,69696111684 +ACE BYD밸류체인액티브,0079X0,27,11490,5,-50,-0.43,390278,45642,1450000,390278,-0.43,855.09,26.92,26.92,4423699342,26.55,26.55,4423699342 +모티브링크,463480,28,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +에이아이코리아,364950,29,9180,2,790,9.42,2144795,84623,8131139,2144795,9.42,2534.53,26.38,26.38,19952574845,26.73,26.73,19952574845 +와이투솔루션,011690,30,3245,2,160,5.19,9471089,5462700,36574394,9471089,5.19,173.38,25.90,25.90,32264848476,27.19,27.19,32264848476 diff --git a/top30/20250826/top30-tv-20250826-090002.csv b/top30/20250826/top30-tv-20250826-090002.csv new file mode 100644 index 000000000000..c42d3413a531 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알테오젠,196170,1,431000,5,-7000,-1.60,1169,258652,53464968,1169,-1.60,0.45,0.00,0.00,505490000,0.00,0.00,505490000 +테크윙,089030,2,30650,5,-50,-0.16,7854,594487,37353645,7854,-0.16,1.32,0.02,0.02,239852900,0.02,0.02,239852900 +에이피알,278470,3,227000,2,1000,0.44,1027,334046,37430655,1027,0.44,0.31,0.00,0.00,233127000,0.00,0.00,233127000 +강원에너지,114190,4,13020,5,-260,-1.96,17189,3119962,26123038,17189,-1.96,0.55,0.07,0.07,224732740,0.07,0.07,224732740 +에코프로비엠,247540,5,131500,5,-300,-0.23,1591,321228,97801344,1591,-0.23,0.50,0.00,0.00,209322900,0.00,0.00,209322900 +LG디스플레이,034220,6,11590,5,-70,-0.60,16412,2161839,500000000,16412,-0.60,0.76,0.00,0.00,190527090,0.00,0.00,190527090 +TIGER 200,102110,7,43385,5,-115,-0.26,2734,1174570,65700000,2734,-0.26,0.23,0.00,0.00,118658340,0.00,0.00,118658340 +이렘,009730,8,1076,2,72,7.17,97363,1095525,61877172,97363,7.17,8.89,0.16,0.16,103680973,0.16,0.16,103680973 +KODEX 증권,102970,9,12705,5,-65,-0.51,7447,2514370,27750000,7447,-0.51,0.30,0.03,0.03,94396925,0.03,0.03,94396925 +우리기술,032820,10,3915,3,0,0.00,19755,23079164,165530656,19755,0.00,0.09,0.01,0.01,77340825,0.01,0.01,77340825 +넥슨게임즈,225570,11,14440,3,0,0.00,4601,196892,65860174,4601,0.00,2.34,0.01,0.01,66438440,0.01,0.01,66438440 +케이프,064820,12,8040,2,160,2.03,7897,780224,30901728,7897,2.03,1.01,0.03,0.03,63491880,0.03,0.03,63491880 +와이씨,232140,13,11010,5,-120,-1.08,5701,234510,82045350,5701,-1.08,2.43,0.01,0.01,62819710,0.01,0.01,62819710 +KODEX WTI원유선물(H),261220,14,14765,2,190,1.30,3727,189355,4475000,3727,1.30,1.97,0.08,0.08,55029155,0.08,0.08,55029155 +제이엔비,452160,15,8850,3,0,0.00,4361,941097,9617527,4361,0.00,0.46,0.05,0.05,38594850,0.05,0.05,38594850 +핑거,163730,16,12570,3,0,0.00,3000,207854,9406568,3000,0.00,1.44,0.03,0.03,37710000,0.03,0.03,37710000 +삼성전자,005930,17,71500,3,0,0.00,502,10345178,5919637922,502,0.00,0.00,0.00,0.00,35893000,0.00,0.00,35893000 +스튜디오미르,408900,18,5090,3,0,0.00,6937,2282920,32729532,6937,0.00,0.30,0.02,0.02,35309330,0.02,0.02,35309330 +클로봇,466100,19,18220,3,0,0.00,1769,2400346,24764639,1769,0.00,0.07,0.01,0.01,32231180,0.01,0.01,32231180 +스튜디오삼익,415380,20,11150,3,0,0.00,2852,2022375,4054630,2852,0.00,0.14,0.07,0.07,31799800,0.07,0.07,31799800 +원익IPS,240810,21,41100,3,0,0.00,738,444421,49083901,738,0.00,0.17,0.00,0.00,30331800,0.00,0.00,30331800 +제닉,123330,22,29100,3,0,0.00,1020,52485,7968680,1020,0.00,1.94,0.01,0.01,29882600,0.01,0.01,29882600 +갤럭시아머니트리,094480,23,10860,3,0,0.00,2735,896447,39229838,2735,0.00,0.31,0.01,0.01,29702100,0.01,0.01,29702100 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,24,4940,3,0,0.00,6000,4714910,40000000,6000,0.00,0.13,0.02,0.02,29640000,0.01,0.01,29640000 +KCTC,009070,25,5680,5,-50,-0.87,5005,489210,30000000,5005,-0.87,1.02,0.02,0.02,28428900,0.02,0.02,28428900 +뉴프렉스,085670,26,5310,5,-20,-0.38,5300,649809,24450761,5300,-0.38,0.82,0.02,0.02,28215680,0.02,0.02,28215680 +삼표시멘트,038500,27,3300,5,-5,-0.15,8124,194499,107916306,8124,-0.15,4.18,0.01,0.01,26810050,0.01,0.01,26810050 +엠플러스,259630,28,11960,3,0,0.00,2139,290568,12157656,2139,0.00,0.74,0.02,0.02,25582440,0.02,0.02,25582440 +에이디테크놀로지,200710,29,20850,5,-500,-2.34,1195,91983,13440822,1195,-2.34,1.30,0.01,0.01,25049300,0.01,0.01,25049300 +현대오토에버,307950,30,161000,5,-1000,-0.62,155,137865,27423982,155,-0.62,0.11,0.00,0.00,24945100,0.00,0.00,24945100 diff --git a/top30/20250826/top30-tv-20250826-091001.csv b/top30/20250826/top30-tv-20250826-091001.csv new file mode 100644 index 000000000000..1ae194ba4c50 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,112100,5,-2800,-2.44,822739,3404521,306413394,822739,-2.44,24.17,0.27,0.27,94548649250,0.28,0.28,94548649250 +삼성중공업,010140,2,20100,2,100,0.50,4336008,5634806,880000000,4336008,0.50,76.95,0.49,0.49,89177813325,0.50,0.50,89177813325 +삼성전자,005930,3,70700,5,-800,-1.12,1209066,10345178,5919637922,1209066,-1.12,11.69,0.02,0.02,85641041000,0.02,0.02,85641041000 +두산에너빌리티,034020,4,63200,5,-2700,-4.10,1313968,9091500,640561146,1313968,-4.10,14.45,0.21,0.21,83660929950,0.21,0.21,83660929950 +KODEX 200선물인버스2X,252670,5,1306,2,16,1.24,53885219,322274816,1175800000,53885219,1.24,16.72,4.58,4.58,70212569155,4.57,4.57,70212569155 +SOL 조선TOP3플러스,466920,6,30265,5,-605,-1.96,2067198,4720316,47600000,2067198,-1.96,43.79,4.34,4.34,64375681903,4.47,4.47,64375681903 +KODEX 레버리지,122630,7,24820,5,-295,-1.17,2386443,15750728,97050000,2386443,-1.17,15.15,2.46,2.46,59325158392,2.46,2.46,59325158392 +SK하이닉스,000660,8,260000,2,500,0.19,200897,3183709,728002365,200897,0.19,6.31,0.03,0.03,52127435750,0.03,0.03,52127435750 +HD현대중공업,329180,9,471500,5,-15000,-3.08,66854,233566,88773116,66854,-3.08,28.62,0.08,0.08,32221584500,0.08,0.08,32221584500 +하이스틸,071090,10,5440,2,860,18.78,5944118,2085740,20191471,5944118,18.78,284.99,29.44,29.44,32081580880,29.21,29.21,32081580880 +넥스틸,092790,11,14830,2,1450,10.84,1929587,448074,26002000,1929587,10.84,430.64,7.42,7.42,28798335740,7.47,7.47,28798335740 +KODEX 코스닥150레버리지,233740,12,8865,3,0,0.00,3136758,19152708,208200000,3136758,0.00,16.38,1.51,1.51,27696939777,1.50,1.50,27696939777 +HD한국조선해양,009540,13,355500,5,-12500,-3.40,71590,235588,70773116,71590,-3.40,30.39,0.10,0.10,25917269500,0.10,0.10,25917269500 +대한조선,439260,14,92800,2,2200,2.43,272256,523117,38526312,272256,2.43,52.04,0.71,0.71,25750461700,0.72,0.72,25750461700 +포스코인터내셔널,047050,15,53000,2,1200,2.32,422784,909499,175922788,422784,2.32,46.49,0.24,0.24,22619102500,0.24,0.24,22619102500 +SKC,011790,16,103600,2,3700,3.70,195273,240607,37868298,195273,3.70,81.16,0.52,0.52,20374148000,0.52,0.52,20374148000 +하이브,352820,17,301500,2,8000,2.73,67858,294500,41652097,67858,2.73,23.04,0.16,0.16,20309404750,0.16,0.16,20309404750 +KODEX 코스닥150선물인버스,251340,18,3435,2,5,0.15,5862947,22887824,76200000,5862947,0.15,25.62,7.69,7.69,20177402320,7.71,7.71,20177402320 +아난티,025980,19,10430,2,310,3.06,1880746,1578537,92271512,1880746,3.06,119.14,2.04,2.04,19938523440,2.07,2.07,19938523440 +KODEX 200,069500,20,43210,5,-275,-0.63,432268,7659332,158600000,432268,-0.63,5.64,0.27,0.27,18695081559,0.27,0.27,18695081559 +KODEX 미국S&P500,379800,21,20405,3,0,0.00,859995,3164848,250750000,859995,0.00,27.17,0.34,0.34,17539393667,0.34,0.34,17539393667 +로보티즈,108490,22,100100,5,-600,-0.60,177784,3514945,13220560,177784,-0.60,5.06,1.34,1.34,17496237350,1.32,1.32,17496237350 +지투지바이오,456160,23,148400,2,9900,7.15,115429,994132,5365694,115429,7.15,11.61,2.15,2.15,17163997750,2.16,2.16,17163997750 +한국전력,015760,24,36850,5,-1450,-3.79,432470,2856982,641964077,432470,-3.79,15.14,0.07,0.07,16054309825,0.07,0.07,16054309825 +한전기술,052690,25,94100,5,-7100,-7.02,167691,707179,38220000,167691,-7.02,23.71,0.44,0.44,15933450200,0.44,0.44,15933450200 +TIGER 미국S&P500,360750,26,22220,5,-5,-0.02,706919,5130011,402650000,706919,-0.02,13.78,0.18,0.18,15711116657,0.18,0.18,15711116657 +NAVER,035420,27,222500,5,-3000,-1.33,62544,564999,158437008,62544,-1.33,11.07,0.04,0.04,13936711000,0.04,0.04,13936711000 +코닉오토메이션,391710,28,2140,2,207,10.71,6326590,16432895,42065086,6326590,10.71,38.50,15.04,15.04,13736996171,15.26,15.26,13736996171 +원익홀딩스,030530,29,6970,2,500,7.73,2011472,9444031,77237981,2011472,7.73,21.30,2.60,2.60,13580390260,2.52,2.52,13580390260 +KODEX 인버스,114800,30,3490,2,25,0.72,3685929,22588540,216400000,3685929,0.72,16.32,1.70,1.70,12842838790,1.70,1.70,12842838790 diff --git a/top30/20250826/top30-tv-20250826-092001.csv b/top30/20250826/top30-tv-20250826-092001.csv new file mode 100644 index 000000000000..c6f31c221e20 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,111200,5,-3700,-3.22,1231172,3404521,306413394,1231172,-3.22,36.16,0.40,0.40,140077021200,0.41,0.41,140077021200 +두산에너빌리티,034020,2,63500,5,-2400,-3.64,2158602,9091500,640561146,2158602,-3.64,23.74,0.34,0.34,136928446900,0.34,0.34,136928446900 +삼성전자,005930,3,70600,5,-900,-1.26,1907757,10345178,5919637922,1907757,-1.26,18.44,0.03,0.03,134949078600,0.03,0.03,134949078600 +삼성중공업,010140,4,20000,3,0,0.00,5923673,5634806,880000000,5923673,0.00,105.13,0.67,0.67,120933530950,0.69,0.69,120933530950 +KODEX 200선물인버스2X,252670,5,1305,2,15,1.16,76440168,322274816,1175800000,76440168,1.16,23.72,6.50,6.50,99702996633,6.50,6.50,99702996633 +KODEX 레버리지,122630,6,24825,5,-290,-1.15,3826234,15750728,97050000,3826234,-1.15,24.29,3.94,3.94,94988629968,3.94,3.94,94988629968 +SOL 조선TOP3플러스,466920,7,30230,5,-640,-2.07,2805136,4720316,47600000,2805136,-2.07,59.43,5.89,5.89,86655356371,6.02,6.02,86655356371 +SK하이닉스,000660,8,259750,2,250,0.10,287980,3183709,728002365,287980,0.10,9.05,0.04,0.04,74666519000,0.04,0.04,74666519000 +에이비엘바이오,298380,9,95200,2,6400,7.21,627343,1453104,54575095,627343,7.21,43.17,1.15,1.15,58881558550,1.13,1.13,58881558550 +KODEX 코스닥150레버리지,233740,10,8955,2,90,1.02,5396780,19152708,208200000,5396780,1.02,28.18,2.59,2.59,47838133026,2.57,2.57,47838133026 +HD현대중공업,329180,11,472500,5,-14000,-2.88,89728,233566,88773116,89728,-2.88,38.42,0.10,0.10,43030270500,0.10,0.10,43030270500 +하이스틸,071090,12,5340,2,760,16.59,7845484,2085740,20191471,7845484,16.59,376.15,38.86,38.86,42334358585,39.26,39.26,42334358585 +대한조선,439260,13,92100,2,1500,1.66,406459,523117,38526312,406459,1.66,77.70,1.06,1.06,38066854700,1.07,1.07,38066854700 +넥스틸,092790,14,14280,2,900,6.73,2477808,448074,26002000,2477808,6.73,552.99,9.53,9.53,36835520575,9.92,9.92,36835520575 +HD한국조선해양,009540,15,354000,5,-14000,-3.80,101271,235588,70773116,101271,-3.80,42.99,0.14,0.14,36421111250,0.15,0.15,36421111250 +원익홀딩스,030530,16,7250,2,780,12.06,4966351,9444031,77237981,4966351,12.06,52.59,6.43,6.43,34756946370,6.21,6.21,34756946370 +KODEX 코스닥150선물인버스,251340,17,3420,5,-10,-0.29,9516921,22887824,76200000,9516921,-0.29,41.58,12.49,12.49,32702512440,12.55,12.55,32702512440 +하이브,352820,18,302500,2,9000,3.07,102914,294500,41652097,102914,3.07,34.95,0.25,0.25,30897532000,0.25,0.25,30897532000 +KODEX 200,069500,19,43225,5,-260,-0.60,704856,7659332,158600000,704856,-0.60,9.20,0.44,0.44,30466115736,0.44,0.44,30466115736 +로보티즈,108490,20,101000,2,300,0.30,304214,3514945,13220560,304214,0.30,8.65,2.30,2.30,30216194700,2.26,2.26,30216194700 +포스코인터내셔널,047050,21,52700,2,900,1.74,511619,909499,175922788,511619,1.74,56.25,0.29,0.29,27302913450,0.29,0.29,27302913450 +SKC,011790,22,102000,2,2100,2.10,253942,240607,37868298,253942,2.10,105.54,0.67,0.67,26392604550,0.68,0.68,26392604550 +아난티,025980,23,10350,2,230,2.27,2479594,1578537,92271512,2479594,2.27,157.08,2.69,2.69,26127075160,2.74,2.74,26127075160 +한국전력,015760,24,36800,5,-1500,-3.92,703661,2856982,641964077,703661,-3.92,24.63,0.11,0.11,26019198225,0.11,0.11,26019198225 +한전기술,052690,25,94800,5,-6400,-6.32,268147,707179,38220000,268147,-6.32,37.92,0.70,0.70,25350703750,0.70,0.70,25350703750 +코닉오토메이션,391710,26,2270,2,337,17.43,11125938,16432895,42065086,11125938,17.43,67.71,26.45,26.45,24651119692,25.82,25.82,24651119692 +KODEX 미국S&P500,379800,27,20390,5,-15,-0.07,1124642,3164848,250750000,1124642,-0.07,35.54,0.45,0.45,22935692140,0.45,0.45,22935692140 +지투지바이오,456160,28,147500,2,9000,6.50,151132,994132,5365694,151132,6.50,15.20,2.82,2.82,22429908900,2.83,2.83,22429908900 +TIGER 미국S&P500,360750,29,22210,5,-15,-0.07,988449,5130011,402650000,988449,-0.07,19.27,0.25,0.25,21964381474,0.25,0.25,21964381474 +TIGER 조선TOP10,494670,30,23850,5,-530,-2.17,855553,2210300,20700000,855553,-2.17,38.71,4.13,4.13,20622058258,4.18,4.18,20622058258 diff --git a/top30/20250826/top30-tv-20250826-093002.csv b/top30/20250826/top30-tv-20250826-093002.csv new file mode 100644 index 000000000000..a2e7caedd147 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,110700,5,-4200,-3.66,1556836,3404521,306413394,1556836,-3.66,45.73,0.51,0.51,176049599650,0.52,0.52,176049599650 +삼성전자,005930,2,70700,5,-800,-1.12,2292804,10345178,5919637922,2292804,-1.12,22.16,0.04,0.04,162133518250,0.04,0.04,162133518250 +두산에너빌리티,034020,3,63700,5,-2200,-3.34,2452395,9091500,640561146,2452395,-3.34,26.97,0.38,0.38,155635667600,0.38,0.38,155635667600 +삼성중공업,010140,4,20050,2,50,0.25,6430863,5634806,880000000,6430863,0.25,114.13,0.73,0.73,131080350920,0.74,0.74,131080350920 +KODEX 200선물인버스2X,252670,5,1303,2,13,1.01,95706884,322274816,1175800000,95706884,1.01,29.70,8.14,8.14,124861051847,8.15,8.15,124861051847 +KODEX 레버리지,122630,6,24860,5,-255,-1.02,4980295,15750728,97050000,4980295,-1.02,31.62,5.13,5.13,123622979824,5.12,5.12,123622979824 +SOL 조선TOP3플러스,466920,7,30100,5,-770,-2.49,3428465,4720316,47600000,3428465,-2.49,72.63,7.20,7.20,105400021627,7.36,7.36,105400021627 +SK하이닉스,000660,8,261500,2,2000,0.77,361960,3183709,728002365,361960,0.77,11.37,0.05,0.05,93941571500,0.05,0.05,93941571500 +에이비엘바이오,298380,9,94900,2,6100,6.87,834859,1453104,54575095,834859,6.87,57.45,1.53,1.53,78548856400,1.52,1.52,78548856400 +KODEX 코스닥150레버리지,233740,10,8970,2,105,1.18,6729560,19152708,208200000,6729560,1.18,35.14,3.23,3.23,59782310873,3.20,3.20,59782310873 +HD현대중공업,329180,11,471000,5,-15500,-3.19,112985,233566,88773116,112985,-3.19,48.37,0.13,0.13,53967078250,0.13,0.13,53967078250 +하이스틸,071090,12,5380,2,800,17.47,8912715,2085740,20191471,8912715,17.47,427.32,44.14,44.14,48066258915,44.25,44.25,48066258915 +HD한국조선해양,009540,13,351500,5,-16500,-4.48,132714,235588,70773116,132714,-4.48,56.33,0.19,0.19,47487544500,0.19,0.19,47487544500 +원익홀딩스,030530,14,7290,2,820,12.67,6669018,9444031,77237981,6669018,12.67,70.62,8.63,8.63,47144420800,8.37,8.37,47144420800 +하이브,352820,15,304500,2,11000,3.75,154422,294500,41652097,154422,3.75,52.44,0.37,0.37,46558471500,0.37,0.37,46558471500 +KODEX 코스닥150선물인버스,251340,16,3410,5,-20,-0.58,12248741,22887824,76200000,12248741,-0.58,53.52,16.07,16.07,42032899991,16.18,16.18,42032899991 +KODEX 200,069500,17,43270,5,-215,-0.49,959852,7659332,158600000,959852,-0.49,12.53,0.61,0.61,41486974708,0.60,0.60,41486974708 +대한조선,439260,18,91900,2,1300,1.43,439996,523117,38526312,439996,1.43,84.11,1.14,1.14,41142864650,1.16,1.16,41142864650 +넥스틸,092790,19,14350,2,970,7.25,2657014,448074,26002000,2657014,7.25,592.99,10.22,10.22,39402049980,10.56,10.56,39402049980 +로보티즈,108490,20,100900,2,200,0.20,367679,3514945,13220560,367679,0.20,10.46,2.78,2.78,36616305200,2.74,2.74,36616305200 +한국전력,015760,21,36800,5,-1500,-3.92,871137,2856982,641964077,871137,-3.92,30.49,0.14,0.14,32190622775,0.14,0.14,32190622775 +포스코인터내셔널,047050,22,53500,2,1700,3.28,575808,909499,175922788,575808,3.28,63.31,0.33,0.33,30708815000,0.33,0.33,30708815000 +지투지바이오,456160,23,144600,2,6100,4.40,205958,994132,5365694,205958,4.40,20.72,3.84,3.84,30343636900,3.91,3.91,30343636900 +KODEX 미국S&P500,379800,24,20370,5,-35,-0.17,1487358,3164848,250750000,1487358,-0.17,47.00,0.59,0.59,30326421342,0.59,0.59,30326421342 +TIGER 미국S&P500,360750,25,22190,5,-35,-0.16,1333424,5130011,402650000,1333424,-0.16,25.99,0.33,0.33,29622235051,0.33,0.33,29622235051 +한전기술,052690,26,94400,5,-6800,-6.72,312801,707179,38220000,312801,-6.72,44.23,0.82,0.82,29573473300,0.82,0.82,29573473300 +아난티,025980,27,10270,2,150,1.48,2758870,1578537,92271512,2758870,1.48,174.77,2.99,2.99,29011209065,3.06,3.06,29011209065 +TIGER 조선TOP10,494670,28,23740,5,-640,-2.63,1191348,2210300,20700000,1191348,-2.63,53.90,5.76,5.76,28585806683,5.82,5.82,28585806683 +SKC,011790,29,102700,2,2800,2.80,274019,240607,37868298,274019,2.80,113.89,0.72,0.72,28449911850,0.73,0.73,28449911850 +코닉오토메이션,391710,30,2255,2,322,16.66,12722728,16432895,42065086,12722728,16.66,77.42,30.25,30.25,28240867834,29.77,29.77,28240867834 diff --git a/top30/20250826/top30-tv-20250826-094001.csv b/top30/20250826/top30-tv-20250826-094001.csv new file mode 100644 index 000000000000..3f15895aa55e --- /dev/null +++ b/top30/20250826/top30-tv-20250826-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,5,-800,-1.12,2765019,10345178,5919637922,2765019,-1.12,26.73,0.05,0.05,195518840950,0.05,0.05,195518840950 +한화오션,042660,2,111000,5,-3900,-3.39,1708919,3404521,306413394,1708919,-3.39,50.20,0.56,0.56,192963345300,0.57,0.57,192963345300 +두산에너빌리티,034020,3,63900,5,-2000,-3.03,2868693,9091500,640561146,2868693,-3.03,31.55,0.45,0.45,182327869000,0.45,0.45,182327869000 +KODEX 200선물인버스2X,252670,4,1304,2,14,1.09,127749008,322274816,1175800000,127749008,1.09,39.64,10.86,10.86,166579734378,10.86,10.86,166579734378 +KODEX 레버리지,122630,5,24865,5,-250,-1.00,6270560,15750728,97050000,6270560,-1.00,39.81,6.46,6.46,155738461932,6.45,6.45,155738461932 +삼성중공업,010140,6,20200,2,200,1.00,6791112,5634806,880000000,6791112,1.00,120.52,0.77,0.77,138336035370,0.78,0.78,138336035370 +SK하이닉스,000660,7,259500,3,0,0.00,457718,3183709,728002365,457718,0.00,14.38,0.06,0.06,118909520500,0.06,0.06,118909520500 +SOL 조선TOP3플러스,466920,8,30265,5,-605,-1.96,3737911,4720316,47600000,3737911,-1.96,79.19,7.85,7.85,114745202473,7.97,7.97,114745202473 +에이비엘바이오,298380,9,93400,2,4600,5.18,970835,1453104,54575095,970835,5.18,66.81,1.78,1.78,91394291950,1.79,1.79,91394291950 +KODEX 코스닥150레버리지,233740,10,8970,2,105,1.18,7631717,19152708,208200000,7631717,1.18,39.85,3.67,3.67,67879322742,3.63,3.63,67879322742 +KODEX 200,069500,11,43260,5,-225,-0.52,1399107,7659332,158600000,1399107,-0.52,18.27,0.88,0.88,60496970799,0.88,0.88,60496970799 +HD현대중공업,329180,12,472500,5,-14000,-2.88,121656,233566,88773116,121656,-2.88,52.09,0.14,0.14,58067062250,0.14,0.14,58067062250 +원익홀딩스,030530,13,7230,2,760,11.75,7990022,9444031,77237981,7990022,11.75,84.60,10.34,10.34,56718827025,10.16,10.16,56718827025 +TIGER 미국S&P500,360750,14,22160,5,-65,-0.29,2490283,5130011,402650000,2490283,-0.29,48.54,0.62,0.62,55283709492,0.62,0.62,55283709492 +하이스틸,071090,15,5480,2,900,19.65,9994060,2085740,20191471,9994060,19.65,479.16,49.50,49.50,53899369210,48.71,48.71,53899369210 +하이브,352820,16,305000,2,11500,3.92,177601,294500,41652097,177601,3.92,60.31,0.43,0.43,53617259250,0.42,0.42,53617259250 +KODEX 미국S&P500,379800,17,20350,5,-55,-0.27,2613235,3164848,250750000,2613235,-0.27,82.57,1.04,1.04,53253659857,1.04,1.04,53253659857 +HD한국조선해양,009540,18,353500,5,-14500,-3.94,146995,235588,70773116,146995,-3.94,62.39,0.21,0.21,52532183500,0.21,0.21,52532183500 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,13665059,22887824,76200000,13665059,-0.44,59.70,17.93,17.93,46865371814,18.01,18.01,46865371814 +대한조선,439260,20,92400,2,1800,1.99,467492,523117,38526312,467492,1.99,89.37,1.21,1.21,43683988150,1.23,1.23,43683988150 +넥스틸,092790,21,14530,2,1150,8.59,2836135,448074,26002000,2836135,8.59,632.96,10.91,10.91,41970478525,11.11,11.11,41970478525 +로보티즈,108490,22,100500,5,-200,-0.20,419608,3514945,13220560,419608,-0.20,11.94,3.17,3.17,41864951500,3.15,3.15,41864951500 +지투지바이오,456160,23,138800,2,300,0.22,277790,994132,5365694,277790,0.22,27.94,5.18,5.18,40461731650,5.43,5.43,40461731650 +클로봇,466100,24,19210,2,990,5.43,2061340,2400346,24764639,2061340,5.43,85.88,8.32,8.32,39192893710,8.24,8.24,39192893710 +TIGER 미국나스닥100,133690,25,143905,5,-415,-0.29,263809,224421,38110000,263809,-0.29,117.55,0.69,0.69,38032905547,0.69,0.69,38032905547 +한국전력,015760,26,36900,5,-1400,-3.66,967216,2856982,641964077,967216,-3.66,33.85,0.15,0.15,35738529000,0.15,0.15,35738529000 +포스코인터내셔널,047050,27,53600,2,1800,3.47,658638,909499,175922788,658638,3.47,72.42,0.37,0.37,35154431900,0.37,0.37,35154431900 +코닉오토메이션,391710,28,2255,2,322,16.66,15102344,16432895,42065086,15102344,16.66,91.90,35.90,35.90,33706876054,35.53,35.53,33706876054 +한전기술,052690,29,94700,5,-6500,-6.42,349368,707179,38220000,349368,-6.42,49.40,0.91,0.91,33033389350,0.91,0.91,33033389350 +SKC,011790,30,101100,2,1200,1.20,311356,240607,37868298,311356,1.20,129.40,0.82,0.82,32249633300,0.84,0.84,32249633300 diff --git a/top30/20250826/top30-tv-20250826-095001.csv b/top30/20250826/top30-tv-20250826-095001.csv new file mode 100644 index 000000000000..f471b340ba38 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70450,5,-1050,-1.47,3321900,10345178,5919637922,3321900,-1.47,32.11,0.06,0.06,234779749950,0.06,0.06,234779749950 +한화오션,042660,2,109300,5,-5600,-4.87,1936803,3404521,306413394,1936803,-4.87,56.89,0.63,0.63,218059368250,0.65,0.65,218059368250 +KODEX 레버리지,122630,3,24645,5,-470,-1.87,8643808,15750728,97050000,8643808,-1.87,54.88,8.91,8.91,214352428695,8.96,8.96,214352428695 +KODEX 200선물인버스2X,252670,4,1315,2,25,1.94,154488871,322274816,1175800000,154488871,1.94,47.94,13.14,13.14,201649287241,13.04,13.04,201649287241 +두산에너빌리티,034020,5,63400,5,-2500,-3.79,3140274,9091500,640561146,3140274,-3.79,34.54,0.49,0.49,199599057950,0.49,0.49,199599057950 +SK하이닉스,000660,6,259500,3,0,0.00,550827,3183709,728002365,550827,0.00,17.30,0.08,0.08,143022016250,0.08,0.08,143022016250 +삼성중공업,010140,7,20050,2,50,0.25,7015359,5634806,880000000,7015359,0.25,124.50,0.80,0.80,142841599645,0.81,0.81,142841599645 +SOL 조선TOP3플러스,466920,8,30000,5,-870,-2.82,3925758,4720316,47600000,3925758,-2.82,83.17,8.25,8.25,120397312970,8.43,8.43,120397312970 +에이비엘바이오,298380,9,92800,2,4000,4.50,1178434,1453104,54575095,1178434,4.50,81.10,2.16,2.16,110573171500,2.18,2.18,110573171500 +KODEX 200,069500,10,43065,5,-420,-0.97,1793207,7659332,158600000,1793207,-0.97,23.41,1.13,1.13,77490553258,1.13,1.13,77490553258 +KODEX 코스닥150레버리지,233740,11,8905,2,40,0.45,8588062,19152708,208200000,8588062,0.45,44.84,4.12,4.12,76405974412,4.12,4.12,76405974412 +TIGER 미국S&P500,360750,12,22140,5,-85,-0.38,3189888,5130011,402650000,3189888,-0.38,62.18,0.79,0.79,70771769402,0.79,0.79,70771769402 +KODEX 미국S&P500,379800,13,20330,5,-75,-0.37,3374677,3164848,250750000,3374677,-0.37,106.63,1.35,1.35,68729932199,1.35,1.35,68729932199 +원익홀딩스,030530,14,7120,2,650,10.05,8861172,9444031,77237981,8861172,10.05,93.83,11.47,11.47,62968278900,11.45,11.45,62968278900 +HD현대중공업,329180,15,469000,5,-17500,-3.60,131271,233566,88773116,131271,-3.60,56.20,0.15,0.15,62587525500,0.15,0.15,62587525500 +KODEX 코스닥150선물인버스,251340,16,3430,3,0,0.00,17337014,22887824,76200000,17337014,0.00,75.75,22.75,22.75,59442975653,22.74,22.74,59442975653 +하이스틸,071090,17,5420,2,840,18.34,10828773,2085740,20191471,10828773,18.34,519.18,53.63,53.63,58460595135,53.42,53.42,58460595135 +하이브,352820,18,301500,2,8000,2.73,193161,294500,41652097,193161,2.73,65.59,0.46,0.46,58326053250,0.46,0.46,58326053250 +HD한국조선해양,009540,19,351000,5,-17000,-4.62,158712,235588,70773116,158712,-4.62,67.37,0.22,0.22,56658211750,0.23,0.23,56658211750 +TIGER 미국나스닥100,133690,20,143755,5,-565,-0.39,342537,224421,38110000,342537,-0.39,152.63,0.90,0.90,49351681079,0.90,0.90,49351681079 +클로봇,466100,21,18910,2,690,3.79,2481370,2400346,24764639,2481370,3.79,103.38,10.02,10.02,47218657625,10.08,10.08,47218657625 +대한조선,439260,22,91100,2,500,0.55,487630,523117,38526312,487630,0.55,93.22,1.27,1.27,45530354550,1.30,1.30,45530354550 +로보티즈,108490,23,100500,5,-200,-0.20,448947,3514945,13220560,448947,-0.20,12.77,3.40,3.40,44823966650,3.37,3.37,44823966650 +지투지바이오,456160,24,140600,2,2100,1.52,307394,994132,5365694,307394,1.52,30.92,5.73,5.73,44605082600,5.91,5.91,44605082600 +넥스틸,092790,25,14320,2,940,7.03,2957859,448074,26002000,2957859,7.03,660.13,11.38,11.38,43730936200,11.74,11.74,43730936200 +한국전력,015760,26,36650,5,-1650,-4.31,1096606,2856982,641964077,1096606,-4.31,38.38,0.17,0.17,40496248725,0.17,0.17,40496248725 +포스코인터내셔널,047050,27,53200,2,1400,2.70,725758,909499,175922788,725758,2.70,79.80,0.41,0.41,38733088650,0.41,0.41,38733088650 +한전기술,052690,28,94000,5,-7200,-7.11,377467,707179,38220000,377467,-7.11,53.38,0.99,0.99,35681079300,0.99,0.99,35681079300 +코닉오토메이션,391710,29,2270,2,337,17.43,15927391,16432895,42065086,15927391,17.43,96.92,37.86,37.86,35561983679,37.24,37.24,35561983679 +카카오,035720,30,65600,2,900,1.39,547039,1853582,442124799,547039,1.39,29.51,0.12,0.12,35468560100,0.12,0.12,35468560100 diff --git a/top30/20250826/top30-tv-20250826-100001.csv b/top30/20250826/top30-tv-20250826-100001.csv new file mode 100644 index 000000000000..b0df5971ef5e --- /dev/null +++ b/top30/20250826/top30-tv-20250826-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1000,-1.40,3699226,10345178,5919637922,3699226,-1.40,35.76,0.06,0.06,261352512200,0.06,0.06,261352512200 +한화오션,042660,2,109800,5,-5100,-4.44,2084675,3404521,306413394,2084675,-4.44,61.23,0.68,0.68,234267436650,0.70,0.70,234267436650 +KODEX 레버리지,122630,3,24765,5,-350,-1.39,9421026,15750728,97050000,9421026,-1.39,59.81,9.71,9.71,233556978846,9.72,9.72,233556978846 +KODEX 200선물인버스2X,252670,4,1308,2,18,1.40,163741559,322274816,1175800000,163741559,1.40,50.81,13.93,13.93,213777730017,13.90,13.90,213777730017 +두산에너빌리티,034020,5,63450,5,-2450,-3.72,3294547,9091500,640561146,3294547,-3.72,36.24,0.51,0.51,209382128700,0.52,0.52,209382128700 +SK하이닉스,000660,6,259000,5,-500,-0.19,601310,3183709,728002365,601310,-0.19,18.89,0.08,0.08,156087220250,0.08,0.08,156087220250 +삼성중공업,010140,7,20250,2,250,1.25,7366554,5634806,880000000,7366554,1.25,130.73,0.84,0.84,149921325295,0.84,0.84,149921325295 +SOL 조선TOP3플러스,466920,8,30205,5,-665,-2.15,4128684,4720316,47600000,4128684,-2.15,87.47,8.67,8.67,126501090144,8.80,8.80,126501090144 +에이비엘바이오,298380,9,91700,2,2900,3.27,1265314,1453104,54575095,1265314,3.27,87.08,2.32,2.32,118597696900,2.37,2.37,118597696900 +KODEX 200,069500,10,43170,5,-315,-0.72,1973556,7659332,158600000,1973556,-0.72,25.77,1.24,1.24,85266266512,1.25,1.25,85266266512 +KODEX 코스닥150레버리지,233740,11,8910,2,45,0.51,9291449,19152708,208200000,9291449,0.51,48.51,4.46,4.46,82680861012,4.46,4.46,82680861012 +TIGER 미국S&P500,360750,12,22170,5,-55,-0.25,3293499,5130011,402650000,3293499,-0.25,64.20,0.82,0.82,73067926548,0.82,0.82,73067926548 +KODEX 미국S&P500,379800,13,20355,5,-50,-0.25,3546120,3164848,250750000,3546120,-0.25,112.05,1.41,1.41,72217937931,1.41,1.41,72217937931 +HD현대중공업,329180,14,471500,5,-15000,-3.08,141534,233566,88773116,141534,-3.08,60.60,0.16,0.16,67402171750,0.16,0.16,67402171750 +원익홀딩스,030530,15,7060,2,590,9.12,9292940,9444031,77237981,9292940,9.12,98.40,12.03,12.03,66042281860,12.11,12.11,66042281860 +HD한국조선해양,009540,16,352500,5,-15500,-4.21,173455,235588,70773116,173455,-4.21,73.63,0.25,0.25,61834058750,0.25,0.25,61834058750 +KODEX 코스닥150선물인버스,251340,17,3425,5,-5,-0.15,17965545,22887824,76200000,17965545,-0.15,78.49,23.58,23.58,61594486540,23.60,23.60,61594486540 +하이스틸,071090,18,5440,2,860,18.78,11353124,2085740,20191471,11353124,18.78,544.32,56.23,56.23,61302976965,55.81,55.81,61302976965 +하이브,352820,19,302000,2,8500,2.90,201090,294500,41652097,201090,2.90,68.28,0.48,0.48,60724309250,0.48,0.48,60724309250 +로보티즈,108490,20,102500,2,1800,1.79,576672,3514945,13220560,576672,1.79,16.41,4.36,4.36,57863119250,4.27,4.27,57863119250 +클로봇,466100,21,19000,2,780,4.28,2690999,2400346,24764639,2690999,4.28,112.11,10.87,10.87,51178740115,10.88,10.88,51178740115 +TIGER 미국나스닥100,133690,22,143940,5,-380,-0.26,352686,224421,38110000,352686,-0.26,157.15,0.93,0.93,50811982619,0.93,0.93,50811982619 +지투지바이오,456160,23,140800,2,2300,1.66,333640,994132,5365694,333640,1.66,33.56,6.22,6.22,48310127450,6.39,6.39,48310127450 +대한조선,439260,24,91100,2,500,0.55,509648,523117,38526312,509648,0.55,97.43,1.32,1.32,47537796250,1.35,1.35,47537796250 +한국전력,015760,25,36850,5,-1450,-3.79,1223365,2856982,641964077,1223365,-3.79,42.82,0.19,0.19,45140643200,0.19,0.19,45140643200 +카카오,035720,26,65500,2,800,1.24,692218,1853582,442124799,692218,1.24,37.34,0.16,0.16,44974926200,0.16,0.16,44974926200 +넥스틸,092790,27,14350,2,970,7.25,3037666,448074,26002000,3037666,7.25,677.94,11.68,11.68,44877214580,12.03,12.03,44877214580 +포스코인터내셔널,047050,28,53400,2,1600,3.09,775481,909499,175922788,775481,3.09,85.26,0.44,0.44,41391800200,0.44,0.44,41391800200 +코닉오토메이션,391710,29,2305,2,372,19.24,17112941,16432895,42065086,17112941,19.24,104.14,40.68,40.68,38264113949,39.46,39.46,38264113949 +한전기술,052690,30,94100,5,-7100,-7.02,391738,707179,38220000,391738,-7.02,55.39,1.02,1.02,37023790200,1.03,1.03,37023790200 diff --git a/top30/20250826/top30-tv-20250826-101002.csv b/top30/20250826/top30-tv-20250826-101002.csv new file mode 100644 index 000000000000..6dc530ba17bd --- /dev/null +++ b/top30/20250826/top30-tv-20250826-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1000,-1.40,3813120,10345178,5919637922,3813120,-1.40,36.86,0.06,0.06,269383568800,0.06,0.06,269383568800 +KODEX 레버리지,122630,2,24785,5,-330,-1.31,10164946,15750728,97050000,10164946,-1.31,64.54,10.47,10.47,252015267823,10.48,10.48,252015267823 +한화오션,042660,3,109600,5,-5300,-4.61,2203305,3404521,306413394,2203305,-4.61,64.72,0.72,0.72,247318401800,0.74,0.74,247318401800 +KODEX 200선물인버스2X,252670,4,1307,2,17,1.32,176840085,322274816,1175800000,176840085,1.32,54.87,15.04,15.04,230881499614,15.02,15.02,230881499614 +두산에너빌리티,034020,5,63500,5,-2400,-3.64,3410217,9091500,640561146,3410217,-3.64,37.51,0.53,0.53,216746511650,0.53,0.53,216746511650 +삼성중공업,010140,6,20500,2,500,2.50,8162868,5634806,880000000,8162868,2.50,144.87,0.93,0.93,166204373295,0.92,0.92,166204373295 +SK하이닉스,000660,7,259000,5,-500,-0.19,635321,3183709,728002365,635321,-0.19,19.96,0.09,0.09,164894962500,0.09,0.09,164894962500 +SOL 조선TOP3플러스,466920,8,30300,5,-570,-1.85,4331415,4720316,47600000,4331415,-1.85,91.76,9.10,9.10,132651951334,9.20,9.20,132651951334 +에이비엘바이오,298380,9,91200,2,2400,2.70,1361480,1453104,54575095,1361480,2.70,93.69,2.49,2.49,127348505150,2.56,2.56,127348505150 +KODEX 200,069500,10,43185,5,-300,-0.69,2095897,7659332,158600000,2095897,-0.69,27.36,1.32,1.32,90552775424,1.32,1.32,90552775424 +KODEX 코스닥150레버리지,233740,11,8955,2,90,1.02,9896354,19152708,208200000,9896354,1.02,51.67,4.75,4.75,88090078924,4.72,4.72,88090078924 +로보티즈,108490,12,106100,2,5400,5.36,845134,3514945,13220560,845134,5.36,24.04,6.39,6.39,86027263850,6.13,6.13,86027263850 +KODEX 미국S&P500,379800,13,20375,5,-30,-0.15,3993198,3164848,250750000,3993198,-0.15,126.17,1.59,1.59,81322220555,1.59,1.59,81322220555 +TIGER 미국S&P500,360750,14,22195,5,-30,-0.13,3633756,5130011,402650000,3633756,-0.13,70.83,0.90,0.90,80615728825,0.90,0.90,80615728825 +HD현대중공업,329180,15,472000,5,-14500,-2.98,148524,233566,88773116,148524,-2.98,63.59,0.17,0.17,70710522000,0.17,0.17,70710522000 +원익홀딩스,030530,16,7160,2,690,10.66,9648250,9444031,77237981,9648250,10.66,102.16,12.49,12.49,68570762600,12.40,12.40,68570762600 +HD한국조선해양,009540,17,353000,5,-15000,-4.08,184668,235588,70773116,184668,-4.08,78.39,0.26,0.26,65801334000,0.26,0.26,65801334000 +하이스틸,071090,18,5340,2,760,16.59,11815019,2085740,20191471,11815019,16.59,566.47,58.51,58.51,63778575375,59.15,59.15,63778575375 +KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,18264052,22887824,76200000,18264052,-0.44,79.80,23.97,23.97,62615033561,24.06,24.06,62615033561 +하이브,352820,20,302500,2,9000,3.07,207104,294500,41652097,207104,3.07,70.32,0.50,0.50,62541844000,0.50,0.50,62541844000 +클로봇,466100,21,19080,2,860,4.72,2908863,2400346,24764639,2908863,4.72,121.19,11.75,11.75,55345822510,11.71,11.71,55345822510 +카카오,035720,22,65200,2,500,0.77,818547,1853582,442124799,818547,0.77,44.16,0.19,0.19,53257061650,0.18,0.18,53257061650 +지투지바이오,456160,23,136300,5,-2200,-1.59,366168,994132,5365694,366168,-1.59,36.83,6.82,6.82,52803272050,7.22,7.22,52803272050 +TIGER 미국나스닥100,133690,24,144130,5,-190,-0.13,363203,224421,38110000,363203,-0.13,161.84,0.95,0.95,52327260262,0.95,0.95,52327260262 +대한조선,439260,25,90900,2,300,0.33,527756,523117,38526312,527756,0.33,100.89,1.37,1.37,49188443950,1.40,1.40,49188443950 +한국전력,015760,26,36850,5,-1450,-3.79,1270000,2856982,641964077,1270000,-3.79,44.45,0.20,0.20,46860686275,0.20,0.20,46860686275 +넥스틸,092790,27,14210,2,830,6.20,3169668,448074,26002000,3169668,6.20,707.40,12.19,12.19,46759528660,12.66,12.66,46759528660 +포스코인터내셔널,047050,28,53100,2,1300,2.51,814136,909499,175922788,814136,2.51,89.51,0.46,0.46,43446078700,0.47,0.47,43446078700 +알테오젠,196170,29,443000,2,5000,1.14,94072,258652,53464968,94072,1.14,36.37,0.18,0.18,41236510500,0.17,0.17,41236510500 +아난티,025980,30,9990,5,-130,-1.28,3843407,1578537,92271512,3843407,-1.28,243.48,4.17,4.17,40009343250,4.34,4.34,40009343250 diff --git a/top30/20250826/top30-tv-20250826-102002.csv b/top30/20250826/top30-tv-20250826-102002.csv new file mode 100644 index 000000000000..629cad500c58 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1000,-1.40,4091999,10345178,5919637922,4091999,-1.40,39.55,0.07,0.07,289041239900,0.07,0.07,289041239900 +한화오션,042660,2,109400,5,-5500,-4.79,2332805,3404521,306413394,2332805,-4.79,68.52,0.76,0.76,261505966100,0.78,0.78,261505966100 +KODEX 레버리지,122630,3,24715,5,-400,-1.59,10537510,15750728,97050000,10537510,-1.59,66.90,10.86,10.86,261235729327,10.89,10.89,261235729327 +KODEX 200선물인버스2X,252670,4,1311,2,21,1.63,183685467,322274816,1175800000,183685467,1.63,57.00,15.62,15.62,239842922192,15.56,15.56,239842922192 +두산에너빌리티,034020,5,63500,5,-2400,-3.64,3506611,9091500,640561146,3506611,-3.64,38.57,0.55,0.55,222862727100,0.55,0.55,222862727100 +삼성중공업,010140,6,20750,2,750,3.75,9305287,5634806,880000000,9305287,3.75,165.14,1.06,1.06,189872696170,1.04,1.04,189872696170 +SK하이닉스,000660,7,258750,5,-750,-0.29,654512,3183709,728002365,654512,-0.29,20.56,0.09,0.09,169861020750,0.09,0.09,169861020750 +SOL 조선TOP3플러스,466920,8,30300,5,-570,-1.85,4523545,4720316,47600000,4523545,-1.85,95.83,9.50,9.50,138483255709,9.60,9.60,138483255709 +에이비엘바이오,298380,9,90000,2,1200,1.35,1445815,1453104,54575095,1445815,1.35,99.50,2.65,2.65,134960156900,2.75,2.75,134960156900 +로보티즈,108490,10,108100,2,7400,7.35,1038505,3514945,13220560,1038505,7.35,29.55,7.86,7.86,106528635200,7.45,7.45,106528635200 +KODEX 200,069500,11,43130,5,-355,-0.82,2186899,7659332,158600000,2186899,-0.82,28.55,1.38,1.38,94480107641,1.38,1.38,94480107641 +KODEX 코스닥150레버리지,233740,12,8940,2,75,0.85,10318161,19152708,208200000,10318161,0.85,53.87,4.96,4.96,91866069465,4.94,4.94,91866069465 +TIGER 미국S&P500,360750,13,22195,5,-30,-0.13,3910455,5130011,402650000,3910455,-0.13,76.23,0.97,0.97,86756165254,0.97,0.97,86756165254 +KODEX 미국S&P500,379800,14,20375,5,-30,-0.15,4029236,3164848,250750000,4029236,-0.15,127.31,1.61,1.61,82056511687,1.61,1.61,82056511687 +HD현대중공업,329180,15,469000,5,-17500,-3.60,156055,233566,88773116,156055,-3.60,66.81,0.18,0.18,74253043750,0.18,0.18,74253043750 +원익홀딩스,030530,16,7230,2,760,11.75,10133435,9444031,77237981,10133435,11.75,107.30,13.12,13.12,72067563305,12.91,12.91,72067563305 +HD한국조선해양,009540,17,351500,5,-16500,-4.48,192563,235588,70773116,192563,-4.48,81.74,0.27,0.27,68586340500,0.28,0.28,68586340500 +하이스틸,071090,18,5320,2,740,16.16,12058774,2085740,20191471,12058774,16.16,578.15,59.72,59.72,65077815560,60.58,60.58,65077815560 +하이브,352820,19,302000,2,8500,2.90,212898,294500,41652097,212898,2.90,72.29,0.51,0.51,64295015500,0.51,0.51,64295015500 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,18649049,22887824,76200000,18649049,-0.44,81.48,24.47,24.47,63930254671,24.57,24.57,63930254671 +카카오,035720,21,65000,2,300,0.46,894866,1853582,442124799,894866,0.46,48.28,0.20,0.20,58221654750,0.20,0.20,58221654750 +클로봇,466100,22,19150,2,930,5.10,3036012,2400346,24764639,3036012,5.10,126.48,12.26,12.26,57760682920,12.18,12.18,57760682920 +지투지바이오,456160,23,138800,2,300,0.22,387315,994132,5365694,387315,0.22,38.96,7.22,7.22,55719916450,7.48,7.48,55719916450 +TIGER 미국나스닥100,133690,24,144120,5,-200,-0.14,367880,224421,38110000,367880,-0.14,163.92,0.97,0.97,53001396392,0.96,0.96,53001396392 +대한조선,439260,25,91500,2,900,0.99,540976,523117,38526312,540976,0.99,103.41,1.40,1.40,50394941300,1.43,1.43,50394941300 +한국전력,015760,26,36750,5,-1550,-4.05,1318458,2856982,641964077,1318458,-4.05,46.15,0.21,0.21,48644753475,0.21,0.21,48644753475 +넥스틸,092790,27,14220,2,840,6.28,3194689,448074,26002000,3194689,6.28,712.98,12.29,12.29,47115461940,12.74,12.74,47115461940 +알테오젠,196170,28,444000,2,6000,1.37,104622,258652,53464968,104622,1.37,40.45,0.20,0.20,45913417000,0.19,0.19,45913417000 +포스코인터내셔널,047050,29,52900,2,1100,2.12,845937,909499,175922788,845937,2.12,93.01,0.48,0.48,45125641350,0.48,0.48,45125641350 +아난티,025980,30,10050,5,-70,-0.69,4009805,1578537,92271512,4009805,-0.69,254.02,4.35,4.35,41675365055,4.49,4.49,41675365055 diff --git a/top30/20250826/top30-tv-20250826-103002.csv b/top30/20250826/top30-tv-20250826-103002.csv new file mode 100644 index 000000000000..8a9cc682ced3 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70650,5,-850,-1.19,4359438,10345178,5919637922,4359438,-1.19,42.14,0.07,0.07,307914388150,0.07,0.07,307914388150 +한화오션,042660,2,108200,5,-6700,-5.83,2604101,3404521,306413394,2604101,-5.83,76.49,0.85,0.85,290893682700,0.88,0.88,290893682700 +KODEX 레버리지,122630,3,24720,5,-395,-1.57,11246072,15750728,97050000,11246072,-1.57,71.40,11.59,11.59,278726334775,11.62,11.62,278726334775 +두산에너빌리티,034020,4,63100,5,-2800,-4.25,3925354,9091500,640561146,3925354,-4.25,43.18,0.61,0.61,249275141250,0.62,0.62,249275141250 +KODEX 200선물인버스2X,252670,5,1311,2,21,1.63,190796449,322274816,1175800000,190796449,1.63,59.20,16.23,16.23,249171422888,16.16,16.16,249171422888 +삼성중공업,010140,6,20600,2,600,3.00,10079669,5634806,880000000,10079669,3.00,178.88,1.15,1.15,205786707295,1.14,1.14,205786707295 +SK하이닉스,000660,7,258750,5,-750,-0.29,688468,3183709,728002365,688468,-0.29,21.62,0.09,0.09,178646814750,0.09,0.09,178646814750 +SOL 조선TOP3플러스,466920,8,30095,5,-775,-2.51,4755340,4720316,47600000,4755340,-2.51,100.74,9.99,9.99,145453482831,10.15,10.15,145453482831 +에이비엘바이오,298380,9,90600,2,1800,2.03,1501266,1453104,54575095,1501266,2.03,103.31,2.75,2.75,139962281850,2.83,2.83,139962281850 +로보티즈,108490,10,106900,2,6200,6.16,1171750,3514945,13220560,1171750,6.16,33.34,8.86,8.86,120750785200,8.54,8.54,120750785200 +KODEX 200,069500,11,43120,5,-365,-0.84,2379505,7659332,158600000,2379505,-0.84,31.07,1.50,1.50,102782710103,1.50,1.50,102782710103 +KODEX 코스닥150레버리지,233740,12,8935,2,70,0.79,10763379,19152708,208200000,10763379,0.79,56.20,5.17,5.17,95844947355,5.15,5.15,95844947355 +TIGER 미국S&P500,360750,13,22210,5,-15,-0.07,4167660,5130011,402650000,4167660,-0.07,81.24,1.04,1.04,92467590115,1.03,1.03,92467590115 +KODEX 미국S&P500,379800,14,20395,5,-10,-0.05,4308780,3164848,250750000,4308780,-0.05,136.14,1.72,1.72,87755946889,1.72,1.72,87755946889 +HD현대중공업,329180,15,466000,5,-20500,-4.21,171959,233566,88773116,171959,-4.21,73.62,0.19,0.19,81689022000,0.20,0.20,81689022000 +HD한국조선해양,009540,16,349500,5,-18500,-5.03,218413,235588,70773116,218413,-5.03,92.71,0.31,0.31,77612245250,0.31,0.31,77612245250 +원익홀딩스,030530,17,7180,2,710,10.97,10727466,9444031,77237981,10727466,10.97,113.59,13.89,13.89,76356152915,13.77,13.77,76356152915 +하이스틸,071090,18,5360,2,780,17.03,12451543,2085740,20191471,12451543,17.03,596.98,61.67,61.67,67196529445,62.09,62.09,67196529445 +하이브,352820,19,302000,2,8500,2.90,218757,294500,41652097,218757,2.90,74.28,0.53,0.53,66062857000,0.53,0.53,66062857000 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,18882424,22887824,76200000,18882424,-0.44,82.50,24.78,24.78,64728359390,24.87,24.87,64728359390 +카카오,035720,21,65000,2,300,0.46,924482,1853582,442124799,924482,0.46,49.88,0.21,0.21,60144714000,0.21,0.21,60144714000 +클로봇,466100,22,19060,2,840,4.61,3148698,2400346,24764639,3148698,4.61,131.18,12.71,12.71,59906401975,12.69,12.69,59906401975 +지투지바이오,456160,23,138900,2,400,0.29,395956,994132,5365694,395956,0.29,39.83,7.38,7.38,56918662400,7.64,7.64,56918662400 +TIGER 미국나스닥100,133690,24,144270,5,-50,-0.03,374584,224421,38110000,374584,-0.03,166.91,0.98,0.98,53968252006,0.98,0.98,53968252006 +대한조선,439260,25,90900,2,300,0.33,562967,523117,38526312,562967,0.33,107.62,1.46,1.46,52392388150,1.50,1.50,52392388150 +알테오젠,196170,26,445000,2,7000,1.60,119045,258652,53464968,119045,1.60,46.03,0.22,0.22,52316677750,0.22,0.22,52316677750 +한국전력,015760,27,36650,5,-1650,-4.31,1377382,2856982,641964077,1377382,-4.31,48.21,0.21,0.21,50807018625,0.22,0.22,50807018625 +넥스틸,092790,28,14280,2,900,6.73,3248731,448074,26002000,3248731,6.73,725.04,12.49,12.49,47887812100,12.90,12.90,47887812100 +그래피,318060,29,11750,2,490,4.35,4078075,15426567,11038777,4078075,4.35,26.44,36.94,36.94,46913225475,36.17,36.17,46913225475 +포스코인터내셔널,047050,30,52700,2,900,1.74,865297,909499,175922788,865297,1.74,95.14,0.49,0.49,46148883000,0.50,0.50,46148883000 diff --git a/top30/20250826/top30-tv-20250826-104001.csv b/top30/20250826/top30-tv-20250826-104001.csv new file mode 100644 index 000000000000..279da86b4a9d --- /dev/null +++ b/top30/20250826/top30-tv-20250826-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1000,-1.40,4728719,10345178,5919637922,4728719,-1.40,45.71,0.08,0.08,333981256200,0.08,0.08,333981256200 +한화오션,042660,2,108200,5,-6700,-5.83,2717455,3404521,306413394,2717455,-5.83,79.82,0.89,0.89,303158392850,0.91,0.91,303158392850 +KODEX 레버리지,122630,3,24700,5,-415,-1.65,11481013,15750728,97050000,11481013,-1.65,72.89,11.83,11.83,284531329870,11.87,11.87,284531329870 +두산에너빌리티,034020,4,63000,5,-2900,-4.40,4137440,9091500,640561146,4137440,-4.40,45.51,0.65,0.65,262626469950,0.65,0.65,262626469950 +KODEX 200선물인버스2X,252670,5,1311,2,21,1.63,193879882,322274816,1175800000,193879882,1.63,60.16,16.49,16.49,253213736767,16.43,16.43,253213736767 +삼성중공업,010140,6,20700,2,700,3.50,10433906,5634806,880000000,10433906,3.50,185.17,1.19,1.19,213119986845,1.17,1.17,213119986845 +SK하이닉스,000660,7,259000,5,-500,-0.19,702820,3183709,728002365,702820,-0.19,22.08,0.10,0.10,182362156250,0.10,0.10,182362156250 +SOL 조선TOP3플러스,466920,8,30135,5,-735,-2.38,4868204,4720316,47600000,4868204,-2.38,103.13,10.23,10.23,148854167077,10.38,10.38,148854167077 +에이비엘바이오,298380,9,91400,2,2600,2.93,1543152,1453104,54575095,1543152,2.93,106.20,2.83,2.83,143769696700,2.88,2.88,143769696700 +로보티즈,108490,10,105300,2,4600,4.57,1250678,3514945,13220560,1250678,4.57,35.58,9.46,9.46,129126049500,9.28,9.28,129126049500 +KODEX 200,069500,11,43115,5,-370,-0.85,2482781,7659332,158600000,2482781,-0.85,32.42,1.57,1.57,107235526603,1.57,1.57,107235526603 +KODEX 미국S&P500,379800,12,20385,5,-20,-0.10,4983106,3164848,250750000,4983106,-0.10,157.45,1.99,1.99,101505967978,1.99,1.99,101505967978 +TIGER 미국S&P500,360750,13,22205,5,-20,-0.09,4559772,5130011,402650000,4559772,-0.09,88.88,1.13,1.13,101175159127,1.13,1.13,101175159127 +KODEX 코스닥150레버리지,233740,14,8950,2,85,0.96,11073324,19152708,208200000,11073324,0.96,57.82,5.32,5.32,98618438990,5.29,5.29,98618438990 +원익홀딩스,030530,15,7430,2,960,14.84,11873757,9444031,77237981,11873757,14.84,125.73,15.37,15.37,84786339415,14.77,14.77,84786339415 +HD현대중공업,329180,16,467500,5,-19000,-3.91,178310,233566,88773116,178310,-3.91,76.34,0.20,0.20,84654756000,0.20,0.20,84654756000 +HD한국조선해양,009540,17,349500,5,-18500,-5.03,230385,235588,70773116,230385,-5.03,97.79,0.33,0.33,81787199250,0.33,0.33,81787199250 +하이브,352820,18,302000,2,8500,2.90,225946,294500,41652097,225946,2.90,76.72,0.54,0.54,68227772500,0.54,0.54,68227772500 +하이스틸,071090,19,5360,2,780,17.03,12639785,2085740,20191471,12639785,17.03,606.01,62.60,62.60,68211444035,63.03,63.03,68211444035 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,19293798,22887824,76200000,19293798,-0.44,84.30,25.32,25.32,66135140237,25.41,25.41,66135140237 +카카오,035720,21,65000,2,300,0.46,971021,1853582,442124799,971021,0.46,52.39,0.22,0.22,63169360450,0.22,0.22,63169360450 +클로봇,466100,22,19000,2,780,4.28,3259028,2400346,24764639,3259028,4.28,135.77,13.16,13.16,62000073115,13.18,13.18,62000073115 +지투지바이오,456160,23,140400,2,1900,1.37,407381,994132,5365694,407381,1.37,40.98,7.59,7.59,58510756250,7.77,7.77,58510756250 +알테오젠,196170,24,445500,2,7500,1.71,128023,258652,53464968,128023,1.71,49.50,0.24,0.24,56315982750,0.24,0.24,56315982750 +TIGER 미국나스닥100,133690,25,144210,5,-110,-0.08,385326,224421,38110000,385326,-0.08,171.70,1.01,1.01,55517783986,1.01,1.01,55517783986 +대한조선,439260,26,90700,2,100,0.11,570538,523117,38526312,570538,0.11,109.07,1.48,1.48,53079712250,1.52,1.52,53079712250 +한국전력,015760,27,36750,5,-1550,-4.05,1415531,2856982,641964077,1415531,-4.05,49.55,0.22,0.22,52207476625,0.22,0.22,52207476625 +그래피,318060,28,11520,2,260,2.31,4400861,15426567,11038777,4400861,2.31,28.53,39.87,39.87,50673482980,39.85,39.85,50673482980 +넥스틸,092790,29,14280,2,900,6.73,3288950,448074,26002000,3288950,6.73,734.02,12.65,12.65,48464922420,13.05,13.05,48464922420 +포스코인터내셔널,047050,30,52900,2,1100,2.12,877791,909499,175922788,877791,2.12,96.51,0.50,0.50,46809192500,0.50,0.50,46809192500 diff --git a/top30/20250826/top30-tv-20250826-105001.csv b/top30/20250826/top30-tv-20250826-105001.csv new file mode 100644 index 000000000000..079a49977b34 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1000,-1.40,4933311,10345178,5919637922,4933311,-1.40,47.69,0.08,0.08,348402599700,0.08,0.08,348402599700 +한화오션,042660,2,108900,5,-6000,-5.22,2808777,3404521,306413394,2808777,-5.22,82.50,0.92,0.92,313094312250,0.94,0.94,313094312250 +KODEX 레버리지,122630,3,24730,5,-385,-1.53,11669383,15750728,97050000,11669383,-1.53,74.09,12.02,12.02,289190202827,12.05,12.05,289190202827 +두산에너빌리티,034020,4,63200,5,-2700,-4.10,4261681,9091500,640561146,4261681,-4.10,46.88,0.67,0.67,270482598050,0.67,0.67,270482598050 +KODEX 200선물인버스2X,252670,5,1310,2,20,1.55,197819282,322274816,1175800000,197819282,1.55,61.38,16.82,16.82,258374462825,16.77,16.77,258374462825 +삼성중공업,010140,6,20850,2,850,4.25,10973342,5634806,880000000,10973342,4.25,194.74,1.25,1.25,224349640120,1.22,1.22,224349640120 +SK하이닉스,000660,7,259000,5,-500,-0.19,719273,3183709,728002365,719273,-0.19,22.59,0.10,0.10,186621981000,0.10,0.10,186621981000 +SOL 조선TOP3플러스,466920,8,30310,5,-560,-1.81,4967897,4720316,47600000,4967897,-1.81,105.25,10.44,10.44,151870508081,10.53,10.53,151870508081 +에이비엘바이오,298380,9,91400,2,2600,2.93,1597787,1453104,54575095,1597787,2.93,109.96,2.93,2.93,148780583500,2.98,2.98,148780583500 +로보티즈,108490,10,105500,2,4800,4.77,1289992,3514945,13220560,1289992,4.77,36.70,9.76,9.76,133274380750,9.56,9.56,133274380750 +KODEX 200,069500,11,43135,5,-350,-0.80,2583674,7659332,158600000,2583674,-0.80,33.73,1.63,1.63,111588163002,1.63,1.63,111588163002 +TIGER 미국S&P500,360750,12,22195,5,-30,-0.13,4811758,5130011,402650000,4811758,-0.13,93.80,1.20,1.20,106768771930,1.19,1.19,106768771930 +KODEX 미국S&P500,379800,13,20380,5,-25,-0.12,5046560,3164848,250750000,5046560,-0.12,159.46,2.01,2.01,102799189661,2.01,2.01,102799189661 +KODEX 코스닥150레버리지,233740,14,8960,2,95,1.07,11353693,19152708,208200000,11353693,1.07,59.28,5.45,5.45,101131389700,5.42,5.42,101131389700 +원익홀딩스,030530,15,7320,2,850,13.14,12925200,9444031,77237981,12925200,13.14,136.86,16.73,16.73,92507834625,16.36,16.36,92507834625 +HD현대중공업,329180,16,470000,5,-16500,-3.39,182275,233566,88773116,182275,-3.39,78.04,0.21,0.21,86514077250,0.21,0.21,86514077250 +HD한국조선해양,009540,17,350000,5,-18000,-4.89,239028,235588,70773116,239028,-4.89,101.46,0.34,0.34,84812499500,0.34,0.34,84812499500 +하이브,352820,18,301000,2,7500,2.56,233569,294500,41652097,233569,2.56,79.31,0.56,0.56,70522297250,0.56,0.56,70522297250 +하이스틸,071090,19,5360,2,780,17.03,12773298,2085740,20191471,12773298,17.03,612.41,63.26,63.26,68925520530,63.69,63.69,68925520530 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,19891126,22887824,76200000,19891126,-0.44,86.91,26.10,26.10,68174958548,26.20,26.20,68174958548 +카카오,035720,21,64900,2,200,0.31,1007146,1853582,442124799,1007146,0.31,54.34,0.23,0.23,65514391050,0.23,0.23,65514391050 +클로봇,466100,22,18960,2,740,4.06,3317700,2400346,24764639,3317700,4.06,138.22,13.40,13.40,63111589980,13.44,13.44,63111589980 +지투지바이오,456160,23,140900,2,2400,1.73,419457,994132,5365694,419457,1.73,42.19,7.82,7.82,60204779500,7.96,7.96,60204779500 +알테오젠,196170,24,445000,2,7000,1.60,133832,258652,53464968,133832,1.60,51.74,0.25,0.25,58899145500,0.25,0.25,58899145500 +TIGER 미국나스닥100,133690,25,144155,5,-165,-0.11,392640,224421,38110000,392640,-0.11,174.96,1.03,1.03,56572373293,1.03,1.03,56572373293 +한국전력,015760,26,36850,5,-1450,-3.79,1468273,2856982,641964077,1468273,-3.79,51.39,0.23,0.23,54150317925,0.23,0.23,54150317925 +그래피,318060,27,11280,2,20,0.18,4683776,15426567,11038777,4683776,0.18,30.36,42.43,42.43,53897666475,43.29,43.29,53897666475 +대한조선,439260,28,91100,2,500,0.55,575981,523117,38526312,575981,0.55,110.11,1.50,1.50,53574646200,1.53,1.53,53574646200 +넥스틸,092790,29,14220,2,840,6.28,3345054,448074,26002000,3345054,6.28,746.54,12.86,12.86,49262847240,13.32,13.32,49262847240 +TIGER 조선TOP10,494670,30,23775,5,-605,-2.48,2023314,2210300,20700000,2023314,-2.48,91.54,9.77,9.77,48319061868,9.82,9.82,48319061868 diff --git a/top30/20250826/top30-tv-20250826-110001.csv b/top30/20250826/top30-tv-20250826-110001.csv new file mode 100644 index 000000000000..dd2477e91fe9 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70450,5,-1050,-1.47,5215683,10345178,5919637922,5215683,-1.47,50.42,0.09,0.09,368303617350,0.09,0.09,368303617350 +한화오션,042660,2,107500,5,-7400,-6.44,2997617,3404521,306413394,2997617,-6.44,88.05,0.98,0.98,333520150100,1.01,1.01,333520150100 +KODEX 레버리지,122630,3,24660,5,-455,-1.81,12135755,15750728,97050000,12135755,-1.81,77.05,12.50,12.50,300704460545,12.56,12.56,300704460545 +두산에너빌리티,034020,4,63000,5,-2900,-4.40,4318593,9091500,640561146,4318593,-4.40,47.50,0.67,0.67,274075230400,0.68,0.68,274075230400 +KODEX 200선물인버스2X,252670,5,1313,2,23,1.78,201953548,322274816,1175800000,201953548,1.78,62.67,17.18,17.18,263799692674,17.09,17.09,263799692674 +삼성중공업,010140,6,20625,2,625,3.12,11264291,5634806,880000000,11264291,3.12,199.91,1.28,1.28,230374651395,1.27,1.27,230374651395 +SK하이닉스,000660,7,258500,5,-1000,-0.39,748011,3183709,728002365,748011,-0.39,23.49,0.10,0.10,194055884000,0.10,0.10,194055884000 +SOL 조선TOP3플러스,466920,8,30085,5,-785,-2.54,5066843,4720316,47600000,5066843,-2.54,107.34,10.64,10.64,154856258246,10.81,10.81,154856258246 +에이비엘바이오,298380,9,91500,2,2700,3.04,1612141,1453104,54575095,1612141,3.04,110.94,2.95,2.95,150090800950,3.01,3.01,150090800950 +로보티즈,108490,10,106800,2,6100,6.06,1350197,3514945,13220560,1350197,6.06,38.41,10.21,10.21,139699589100,9.89,9.89,139699589100 +KODEX 200,069500,11,43080,5,-405,-0.93,2694497,7659332,158600000,2694497,-0.93,35.18,1.70,1.70,116364403307,1.70,1.70,116364403307 +TIGER 미국S&P500,360750,12,22180,5,-45,-0.20,4958505,5130011,402650000,4958505,-0.20,96.66,1.23,1.23,110023867312,1.23,1.23,110023867312 +KODEX 미국S&P500,379800,13,20365,5,-40,-0.20,5169389,3164848,250750000,5169389,-0.20,163.34,2.06,2.06,105300593466,2.06,2.06,105300593466 +KODEX 코스닥150레버리지,233740,14,8940,2,75,0.85,11531809,19152708,208200000,11531809,0.85,60.21,5.54,5.54,102724780595,5.52,5.52,102724780595 +원익홀딩스,030530,15,7450,2,980,15.15,13853670,9444031,77237981,13853670,15.15,146.69,17.94,17.94,99392633325,17.27,17.27,99392633325 +HD현대중공업,329180,16,466500,5,-20000,-4.11,186263,233566,88773116,186263,-4.11,79.75,0.21,0.21,88380935250,0.21,0.21,88380935250 +HD한국조선해양,009540,17,348500,5,-19500,-5.30,247942,235588,70773116,247942,-5.30,105.24,0.35,0.35,87924228750,0.36,0.36,87924228750 +하이브,352820,18,300000,2,6500,2.21,241691,294500,41652097,241691,2.21,82.07,0.58,0.58,72959182500,0.58,0.58,72959182500 +KODEX 코스닥150선물인버스,251340,19,3420,5,-10,-0.29,20365001,22887824,76200000,20365001,-0.29,88.98,26.73,26.73,69795473458,26.78,26.78,69795473458 +하이스틸,071090,20,5350,2,770,16.81,12922487,2085740,20191471,12922487,16.81,619.56,64.00,64.00,69721499450,64.54,64.54,69721499450 +카카오,035720,21,64800,2,100,0.15,1045439,1853582,442124799,1045439,0.15,56.40,0.24,0.24,67997206150,0.24,0.24,67997206150 +클로봇,466100,22,18920,2,700,3.84,3363911,2400346,24764639,3363911,3.84,140.14,13.58,13.58,63985545895,13.66,13.66,63985545895 +지투지바이오,456160,23,139100,2,600,0.43,434130,994132,5365694,434130,0.43,43.67,8.09,8.09,62257401800,8.34,8.34,62257401800 +알테오젠,196170,24,443500,2,5500,1.26,139912,258652,53464968,139912,1.26,54.09,0.26,0.26,61598334500,0.26,0.26,61598334500 +TIGER 미국나스닥100,133690,25,144070,5,-250,-0.17,408636,224421,38110000,408636,-0.17,182.08,1.07,1.07,58876929018,1.07,1.07,58876929018 +한국전력,015760,26,36800,5,-1500,-3.92,1509506,2856982,641964077,1509506,-3.92,52.84,0.24,0.24,55667296350,0.24,0.24,55667296350 +그래피,318060,27,11320,2,60,0.53,4814180,15426567,11038777,4814180,0.53,31.21,43.61,43.61,55371429460,44.31,44.31,55371429460 +대한조선,439260,28,90600,3,0,0.00,581133,523117,38526312,581133,0.00,111.09,1.51,1.51,54043080650,1.55,1.55,54043080650 +TIGER 조선TOP10,494670,29,23570,5,-810,-3.32,2087976,2210300,20700000,2087976,-3.32,94.47,10.09,10.09,49848314804,10.22,10.22,49848314804 +넥스틸,092790,30,14150,2,770,5.75,3382564,448074,26002000,3382564,5.75,754.91,13.01,13.01,49794683010,13.53,13.53,49794683010 diff --git a/top30/20250826/top30-tv-20250826-111001.csv b/top30/20250826/top30-tv-20250826-111001.csv new file mode 100644 index 000000000000..39a6ce047f04 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70550,5,-950,-1.33,5532479,10345178,5919637922,5532479,-1.33,53.48,0.09,0.09,390644234850,0.09,0.09,390644234850 +한화오션,042660,2,107500,5,-7400,-6.44,3145206,3404521,306413394,3145206,-6.44,92.38,1.03,1.03,349386279300,1.06,1.06,349386279300 +KODEX 레버리지,122630,3,24700,5,-415,-1.65,12342379,15750728,97050000,12342379,-1.65,78.36,12.72,12.72,305805649215,12.76,12.76,305805649215 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,4403032,9091500,640561146,4403032,-3.95,48.43,0.69,0.69,279398697900,0.69,0.69,279398697900 +KODEX 200선물인버스2X,252670,5,1311,2,21,1.63,203586516,322274816,1175800000,203586516,1.63,63.17,17.31,17.31,265942947019,17.25,17.25,265942947019 +삼성중공업,010140,6,20650,2,650,3.25,11551371,5634806,880000000,11551371,3.25,205.00,1.31,1.31,236302802845,1.30,1.30,236302802845 +SK하이닉스,000660,7,258500,5,-1000,-0.39,758073,3183709,728002365,758073,-0.39,23.81,0.10,0.10,196655687750,0.10,0.10,196655687750 +SOL 조선TOP3플러스,466920,8,30095,5,-775,-2.51,5124541,4720316,47600000,5124541,-2.51,108.56,10.77,10.77,156592401347,10.93,10.93,156592401347 +에이비엘바이오,298380,9,91000,2,2200,2.48,1626169,1453104,54575095,1626169,2.48,111.91,2.98,2.98,151369488550,3.05,3.05,151369488550 +로보티즈,108490,10,106700,2,6000,5.96,1385845,3514945,13220560,1385845,5.96,39.43,10.48,10.48,143514916550,10.17,10.17,143514916550 +KODEX 200,069500,11,43115,5,-370,-0.85,2872874,7659332,158600000,2872874,-0.85,37.51,1.81,1.81,124051775014,1.81,1.81,124051775014 +TIGER 미국S&P500,360750,12,22195,5,-30,-0.13,5389829,5130011,402650000,5389829,-0.13,105.06,1.34,1.34,119597744218,1.34,1.34,119597744218 +원익홀딩스,030530,13,7620,2,1150,17.77,15602049,9444031,77237981,15602049,17.77,165.21,20.20,20.20,112598058295,19.13,19.13,112598058295 +KODEX 미국S&P500,379800,14,20380,5,-25,-0.12,5394155,3164848,250750000,5394155,-0.12,170.44,2.15,2.15,109880444241,2.15,2.15,109880444241 +KODEX 코스닥150레버리지,233740,15,8950,2,85,0.96,11649675,19152708,208200000,11649675,0.96,60.83,5.60,5.60,103778723890,5.57,5.57,103778723890 +HD한국조선해양,009540,16,348500,5,-19500,-5.30,254596,235588,70773116,254596,-5.30,108.07,0.36,0.36,90240849750,0.37,0.37,90240849750 +HD현대중공업,329180,17,466500,5,-20000,-4.11,188655,233566,88773116,188655,-4.11,80.77,0.21,0.21,89497046000,0.22,0.22,89497046000 +하이브,352820,18,299000,2,5500,1.87,247457,294500,41652097,247457,1.87,84.03,0.59,0.59,74685427750,0.60,0.60,74685427750 +하이스틸,071090,19,5230,2,650,14.19,13464364,2085740,20191471,13464364,14.19,645.54,66.68,66.68,72570915775,68.72,68.72,72570915775 +KODEX 코스닥150선물인버스,251340,20,3420,5,-10,-0.29,20699065,22887824,76200000,20699065,-0.29,90.44,27.16,27.16,70937986378,27.22,27.22,70937986378 +카카오,035720,21,64550,5,-150,-0.23,1087703,1853582,442124799,1087703,-0.23,58.68,0.25,0.25,70731469300,0.25,0.25,70731469300 +클로봇,466100,22,18840,2,620,3.40,3406757,2400346,24764639,3406757,3.40,141.93,13.76,13.76,64794296970,13.89,13.89,64794296970 +알테오젠,196170,23,444500,2,6500,1.48,144619,258652,53464968,144619,1.48,55.91,0.27,0.27,63685912500,0.27,0.27,63685912500 +지투지바이오,456160,24,139400,2,900,0.65,441834,994132,5365694,441834,0.65,44.44,8.23,8.23,63325130200,8.47,8.47,63325130200 +TIGER 미국나스닥100,133690,25,144210,5,-110,-0.08,414113,224421,38110000,414113,-0.08,184.53,1.09,1.09,59666677402,1.09,1.09,59666677402 +한국전력,015760,26,36900,5,-1400,-3.66,1557541,2856982,641964077,1557541,-3.66,54.52,0.24,0.24,57434968900,0.24,0.24,57434968900 +그래피,318060,27,11220,5,-40,-0.36,4919985,15426567,11038777,4919985,-0.36,31.89,44.57,44.57,56562059320,45.67,45.67,56562059320 +대한조선,439260,28,90700,2,100,0.11,586165,523117,38526312,586165,0.11,112.05,1.52,1.52,54499335250,1.56,1.56,54499335250 +TIGER 조선TOP10,494670,29,23585,5,-795,-3.26,2152646,2210300,20700000,2152646,-3.26,97.39,10.40,10.40,51373210129,10.52,10.52,51373210129 +넥스틸,092790,30,13960,2,580,4.33,3484080,448074,26002000,3484080,4.33,777.57,13.40,13.40,51220272905,14.11,14.11,51220272905 diff --git a/top30/20250826/top30-tv-20250826-112001.csv b/top30/20250826/top30-tv-20250826-112001.csv new file mode 100644 index 000000000000..3acbbd2fe220 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70550,5,-950,-1.33,5823022,10345178,5919637922,5823022,-1.33,56.29,0.10,0.10,411127880950,0.10,0.10,411127880950 +한화오션,042660,2,108400,5,-6500,-5.66,3221567,3404521,306413394,3221567,-5.66,94.63,1.05,1.05,357638823200,1.08,1.08,357638823200 +KODEX 레버리지,122630,3,24690,5,-425,-1.69,12581683,15750728,97050000,12581683,-1.69,79.88,12.96,12.96,311716472045,13.01,13.01,311716472045 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,4479703,9091500,640561146,4479703,-3.95,49.27,0.70,0.70,284250690700,0.70,0.70,284250690700 +KODEX 200선물인버스2X,252670,5,1313,2,23,1.78,205546868,322274816,1175800000,205546868,1.78,63.78,17.48,17.48,268513752815,17.39,17.39,268513752815 +삼성중공업,010140,6,20750,2,750,3.75,11754954,5634806,880000000,11754954,3.75,208.61,1.34,1.34,240518632745,1.32,1.32,240518632745 +SK하이닉스,000660,7,258500,5,-1000,-0.39,775968,3183709,728002365,775968,-0.39,24.37,0.11,0.11,201277415250,0.11,0.11,201277415250 +SOL 조선TOP3플러스,466920,8,30245,5,-625,-2.02,5204545,4720316,47600000,5204545,-2.02,110.26,10.93,10.93,159007868597,11.04,11.04,159007868597 +에이비엘바이오,298380,9,90900,2,2100,2.36,1637883,1453104,54575095,1637883,2.36,112.72,3.00,3.00,152435241950,3.07,3.07,152435241950 +로보티즈,108490,10,106750,2,6050,6.01,1427438,3514945,13220560,1427438,6.01,40.61,10.80,10.80,147978517400,10.49,10.49,147978517400 +KODEX 200,069500,11,43105,5,-380,-0.87,2945077,7659332,158600000,2945077,-0.87,38.45,1.86,1.86,127164951619,1.86,1.86,127164951619 +TIGER 미국S&P500,360750,12,22185,5,-40,-0.18,5608538,5130011,402650000,5608538,-0.18,109.33,1.39,1.39,124452985903,1.39,1.39,124452985903 +원익홀딩스,030530,13,7630,2,1160,17.93,16725772,9444031,77237981,16725772,17.93,177.10,21.65,21.65,121189414735,20.56,20.56,121189414735 +KODEX 미국S&P500,379800,14,20370,5,-35,-0.17,5628212,3164848,250750000,5628212,-0.17,177.84,2.24,2.24,114651374155,2.24,2.24,114651374155 +KODEX 코스닥150레버리지,233740,15,8940,2,75,0.85,11747082,19152708,208200000,11747082,0.85,61.33,5.64,5.64,104650514770,5.62,5.62,104650514770 +HD한국조선해양,009540,16,350000,5,-18000,-4.89,259656,235588,70773116,259656,-4.89,110.22,0.37,0.37,92010687000,0.37,0.37,92010687000 +HD현대중공업,329180,17,467500,5,-19000,-3.91,192771,233566,88773116,192771,-3.91,82.53,0.22,0.22,91420895000,0.22,0.22,91420895000 +하이브,352820,18,299500,2,6000,2.04,249437,294500,41652097,249437,2.04,84.70,0.60,0.60,75277995750,0.60,0.60,75277995750 +하이스틸,071090,19,5170,2,590,12.88,13928066,2085740,20191471,13928066,12.88,667.78,68.98,68.98,74979335330,71.83,71.83,74979335330 +카카오,035720,20,64600,5,-100,-0.15,1115808,1853582,442124799,1115808,-0.15,60.20,0.25,0.25,72546946500,0.25,0.25,72546946500 +KODEX 코스닥150선물인버스,251340,21,3420,5,-10,-0.29,20724504,22887824,76200000,20724504,-0.29,90.55,27.20,27.20,71024985943,27.25,27.25,71024985943 +클로봇,466100,22,18960,2,740,4.06,3450644,2400346,24764639,3450644,4.06,143.76,13.93,13.93,65625120525,13.98,13.98,65625120525 +알테오젠,196170,23,444500,2,6500,1.48,147676,258652,53464968,147676,1.48,57.09,0.28,0.28,65045455000,0.27,0.27,65045455000 +지투지바이오,456160,24,138900,2,400,0.29,447112,994132,5365694,447112,0.29,44.98,8.33,8.33,64061029400,8.60,8.60,64061029400 +TIGER 미국나스닥100,133690,25,144150,5,-170,-0.12,416719,224421,38110000,416719,-0.12,185.69,1.09,1.09,60042554246,1.09,1.09,60042554246 +한국전력,015760,26,36850,5,-1450,-3.79,1584759,2856982,641964077,1584759,-3.79,55.47,0.25,0.25,58439140875,0.25,0.25,58439140875 +그래피,318060,27,11160,5,-100,-0.89,4985714,15426567,11038777,4985714,-0.89,32.32,45.17,45.17,57300714035,46.51,46.51,57300714035 +대한조선,439260,28,90800,2,200,0.22,591725,523117,38526312,591725,0.22,113.12,1.54,1.54,55003764700,1.57,1.57,55003764700 +TIGER 조선TOP10,494670,29,23700,5,-680,-2.79,2191368,2210300,20700000,2191368,-2.79,99.14,10.59,10.59,52288793629,10.66,10.66,52288793629 +넥스틸,092790,30,13900,2,520,3.89,3537122,448074,26002000,3537122,3.89,789.41,13.60,13.60,51958536775,14.38,14.38,51958536775 diff --git a/top30/20250826/top30-tv-20250826-113002.csv b/top30/20250826/top30-tv-20250826-113002.csv new file mode 100644 index 000000000000..83183984b7b7 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1100,-1.54,5949495,10345178,5919637922,5949495,-1.54,57.51,0.10,0.10,420039018000,0.10,0.10,420039018000 +한화오션,042660,2,108000,5,-6900,-6.01,3296488,3404521,306413394,3296488,-6.01,96.83,1.08,1.08,365733270950,1.11,1.11,365733270950 +KODEX 레버리지,122630,3,24640,5,-475,-1.89,13664640,15750728,97050000,13664640,-1.89,86.76,14.08,14.08,338369492447,14.15,14.15,338369492447 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,4566568,9091500,640561146,4566568,-3.95,50.23,0.71,0.71,289736948400,0.71,0.71,289736948400 +KODEX 200선물인버스2X,252670,5,1314,2,24,1.86,215873547,322274816,1175800000,215873547,1.86,66.98,18.36,18.36,282105569450,18.26,18.26,282105569450 +삼성중공업,010140,6,20700,2,700,3.50,11971754,5634806,880000000,11971754,3.50,212.46,1.36,1.36,245010958020,1.35,1.35,245010958020 +SK하이닉스,000660,7,257750,5,-1750,-0.67,806458,3183709,728002365,806458,-0.67,25.33,0.11,0.11,209139634500,0.11,0.11,209139634500 +SOL 조선TOP3플러스,466920,8,30175,5,-695,-2.25,5268212,4720316,47600000,5268212,-2.25,111.61,11.07,11.07,160930041366,11.20,11.20,160930041366 +에이비엘바이오,298380,9,91700,2,2900,3.27,1652426,1453104,54575095,1652426,3.27,113.72,3.03,3.03,153765889250,3.07,3.07,153765889250 +로보티즈,108490,10,107200,2,6500,6.45,1448988,3514945,13220560,1448988,6.45,41.22,10.96,10.96,150280545250,10.60,10.60,150280545250 +KODEX 200,069500,11,43060,5,-425,-0.98,3146956,7659332,158600000,3146956,-0.98,41.09,1.98,1.98,135853289222,1.99,1.99,135853289222 +TIGER 미국S&P500,360750,12,22205,5,-20,-0.09,5651884,5130011,402650000,5651884,-0.09,110.17,1.40,1.40,125415018692,1.40,1.40,125415018692 +원익홀딩스,030530,13,7640,2,1170,18.08,17261523,9444031,77237981,17261523,18.08,182.78,22.35,22.35,125248915985,21.23,21.23,125248915985 +KODEX 미국S&P500,379800,14,20385,5,-20,-0.10,5659020,3164848,250750000,5659020,-0.10,178.81,2.26,2.26,115279221445,2.26,2.26,115279221445 +KODEX 코스닥150레버리지,233740,15,8935,2,70,0.79,11904144,19152708,208200000,11904144,0.79,62.15,5.72,5.72,106052614865,5.70,5.70,106052614865 +HD한국조선해양,009540,16,349500,5,-18500,-5.03,265394,235588,70773116,265394,-5.03,112.65,0.37,0.37,94017707250,0.38,0.38,94017707250 +HD현대중공업,329180,17,467500,5,-19000,-3.91,196579,233566,88773116,196579,-3.91,84.16,0.22,0.22,93199088500,0.22,0.22,93199088500 +하이브,352820,18,299000,2,5500,1.87,253447,294500,41652097,253447,1.87,86.06,0.61,0.61,76477647500,0.61,0.61,76477647500 +하이스틸,071090,19,5160,2,580,12.66,14117549,2085740,20191471,14117549,12.66,676.86,69.92,69.92,75958057515,72.90,72.90,75958057515 +카카오,035720,20,64700,3,0,0.00,1152430,1853582,442124799,1152430,0.00,62.17,0.26,0.26,74913319000,0.26,0.26,74913319000 +KODEX 코스닥150선물인버스,251340,21,3420,5,-10,-0.29,21370341,22887824,76200000,21370341,-0.29,93.37,28.05,28.05,73235799571,28.10,28.10,73235799571 +알테오젠,196170,22,445000,2,7000,1.60,152011,258652,53464968,152011,1.60,58.77,0.28,0.28,66971805250,0.28,0.28,66971805250 +클로봇,466100,23,18900,2,680,3.73,3479369,2400346,24764639,3479369,3.73,144.95,14.05,14.05,66167515475,14.14,14.14,66167515475 +지투지바이오,456160,24,139400,2,900,0.65,449722,994132,5365694,449722,0.65,45.24,8.38,8.38,64424261900,8.61,8.61,64424261900 +TIGER 미국나스닥100,133690,25,144250,5,-70,-0.05,418949,224421,38110000,418949,-0.05,186.68,1.10,1.10,60364162876,1.10,1.10,60364162876 +한국전력,015760,26,36900,5,-1400,-3.66,1627815,2856982,641964077,1627815,-3.66,56.98,0.25,0.25,60025729375,0.25,0.25,60025729375 +그래피,318060,27,11240,5,-20,-0.18,5079923,15426567,11038777,5079923,-0.18,32.93,46.02,46.02,58352179605,47.03,47.03,58352179605 +대한조선,439260,28,90600,3,0,0.00,597930,523117,38526312,597930,0.00,114.30,1.55,1.55,55566552200,1.59,1.59,55566552200 +TIGER 조선TOP10,494670,29,23650,5,-730,-2.99,2231862,2210300,20700000,2231862,-2.99,100.98,10.78,10.78,53246715771,10.88,10.88,53246715771 +넥스틸,092790,30,13840,2,460,3.44,3602707,448074,26002000,3602707,3.44,804.04,13.86,13.86,52864948725,14.69,14.69,52864948725 diff --git a/top30/20250826/top30-tv-20250826-114002.csv b/top30/20250826/top30-tv-20250826-114002.csv new file mode 100644 index 000000000000..7f548c3d7491 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1100,-1.54,6392322,10345178,5919637922,6392322,-1.54,61.79,0.11,0.11,451213536350,0.11,0.11,451213536350 +한화오션,042660,2,108000,5,-6900,-6.01,3350997,3404521,306413394,3350997,-6.01,98.43,1.09,1.09,371608795800,1.12,1.12,371608795800 +KODEX 레버리지,122630,3,24615,5,-500,-1.99,13896649,15750728,97050000,13896649,-1.99,88.23,14.32,14.32,344077471157,14.40,14.40,344077471157 +두산에너빌리티,034020,4,63100,5,-2800,-4.25,4603854,9091500,640561146,4603854,-4.25,50.64,0.72,0.72,292091934200,0.72,0.72,292091934200 +KODEX 200선물인버스2X,252670,5,1316,2,26,2.02,218622059,322274816,1175800000,218622059,2.02,67.84,18.59,18.59,285724947052,18.47,18.47,285724947052 +삼성중공업,010140,6,20700,2,700,3.50,12049492,5634806,880000000,12049492,3.50,213.84,1.37,1.37,246619042295,1.35,1.35,246619042295 +SK하이닉스,000660,7,257500,5,-2000,-0.77,846280,3183709,728002365,846280,-0.77,26.58,0.12,0.12,219387881750,0.12,0.12,219387881750 +SOL 조선TOP3플러스,466920,8,30180,5,-690,-2.24,5291175,4720316,47600000,5291175,-2.24,112.09,11.12,11.12,161622631979,11.25,11.25,161622631979 +에이비엘바이오,298380,9,92200,2,3400,3.83,1676989,1453104,54575095,1676989,3.83,115.41,3.07,3.07,156022508300,3.10,3.10,156022508300 +로보티즈,108490,10,106100,2,5400,5.36,1478244,3514945,13220560,1478244,5.36,42.06,11.18,11.18,153395513650,10.94,10.94,153395513650 +KODEX 200,069500,11,43045,5,-440,-1.01,3188099,7659332,158600000,3188099,-1.01,41.62,2.01,2.01,137623597510,2.02,2.02,137623597510 +원익홀딩스,030530,12,7580,2,1110,17.16,18005987,9444031,77237981,18005987,17.16,190.66,23.31,23.31,130944042130,22.37,22.37,130944042130 +TIGER 미국S&P500,360750,13,22220,5,-5,-0.02,5812035,5130011,402650000,5812035,-0.02,113.29,1.44,1.44,128972329041,1.44,1.44,128972329041 +KODEX 미국S&P500,379800,14,20400,5,-5,-0.02,5742517,3164848,250750000,5742517,-0.02,181.45,2.29,2.29,116981929782,2.29,2.29,116981929782 +KODEX 코스닥150레버리지,233740,15,8925,2,60,0.68,12137283,19152708,208200000,12137283,0.68,63.37,5.83,5.83,108131339714,5.82,5.82,108131339714 +HD한국조선해양,009540,16,350000,5,-18000,-4.89,268642,235588,70773116,268642,-4.89,114.03,0.38,0.38,95153499250,0.38,0.38,95153499250 +HD현대중공업,329180,17,467000,5,-19500,-4.01,199121,233566,88773116,199121,-4.01,85.25,0.22,0.22,94385915750,0.23,0.23,94385915750 +카카오,035720,18,64800,2,100,0.15,1186436,1853582,442124799,1186436,0.15,64.01,0.27,0.27,77116399550,0.27,0.27,77116399550 +하이스틸,071090,19,5190,2,610,13.32,14326246,2085740,20191471,14326246,13.32,686.87,70.95,70.95,77043657450,73.52,73.52,77043657450 +하이브,352820,20,299000,2,5500,1.87,254718,294500,41652097,254718,1.87,86.49,0.61,0.61,76857590750,0.62,0.62,76857590750 +KODEX 코스닥150선물인버스,251340,21,3425,5,-5,-0.15,21530772,22887824,76200000,21530772,-0.15,94.07,28.26,28.26,73785270336,28.27,28.27,73785270336 +알테오젠,196170,22,445000,2,7000,1.60,155345,258652,53464968,155345,1.60,60.06,0.29,0.29,68453682250,0.29,0.29,68453682250 +클로봇,466100,23,18850,2,630,3.46,3504484,2400346,24764639,3504484,3.46,146.00,14.15,14.15,66640968085,14.28,14.28,66640968085 +지투지바이오,456160,24,141300,2,2800,2.02,459721,994132,5365694,459721,2.02,46.24,8.57,8.57,65827794250,8.68,8.68,65827794250 +TIGER 미국나스닥100,133690,25,144390,2,70,0.05,425903,224421,38110000,425903,0.05,189.78,1.12,1.12,61367834058,1.12,1.12,61367834058 +한국전력,015760,26,36800,5,-1500,-3.92,1653577,2856982,641964077,1653577,-3.92,57.88,0.26,0.26,60975203875,0.26,0.26,60975203875 +그래피,318060,27,11290,2,30,0.27,5144381,15426567,11038777,5144381,0.27,33.35,46.60,46.60,59078335650,47.40,47.40,59078335650 +대한조선,439260,28,90600,3,0,0.00,610819,523117,38526312,610819,0.00,116.77,1.59,1.59,56732506500,1.63,1.63,56732506500 +코닉오토메이션,391710,29,2300,2,367,18.99,24170772,16432895,42065086,24170772,18.99,147.09,57.46,57.46,54309286924,56.13,56.13,54309286924 +TIGER 조선TOP10,494670,30,23640,5,-740,-3.04,2250869,2210300,20700000,2250869,-3.04,101.84,10.87,10.87,53695808551,10.97,10.97,53695808551 diff --git a/top30/20250826/top30-tv-20250826-115001.csv b/top30/20250826/top30-tv-20250826-115001.csv new file mode 100644 index 000000000000..9d31de8f3895 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1000,-1.40,6587470,10345178,5919637922,6587470,-1.40,63.68,0.11,0.11,464962412800,0.11,0.11,464962412800 +한화오션,042660,2,108400,5,-6500,-5.66,3384213,3404521,306413394,3384213,-5.66,99.40,1.10,1.10,375199397550,1.13,1.13,375199397550 +KODEX 레버리지,122630,3,24660,5,-455,-1.81,14064495,15750728,97050000,14064495,-1.81,89.29,14.49,14.49,348212935324,14.55,14.55,348212935324 +두산에너빌리티,034020,4,63500,5,-2400,-3.64,4721495,9091500,640561146,4721495,-3.64,51.93,0.74,0.74,299545025150,0.74,0.74,299545025150 +KODEX 200선물인버스2X,252670,5,1313,2,23,1.78,221215618,322274816,1175800000,221215618,1.78,68.64,18.81,18.81,289134276384,18.73,18.73,289134276384 +삼성중공업,010140,6,20750,2,750,3.75,12250044,5634806,880000000,12250044,3.75,217.40,1.39,1.39,250765944095,1.37,1.37,250765944095 +SK하이닉스,000660,7,257500,5,-2000,-0.77,857148,3183709,728002365,857148,-0.77,26.92,0.12,0.12,222189068000,0.12,0.12,222189068000 +SOL 조선TOP3플러스,466920,8,30240,5,-630,-2.04,5331341,4720316,47600000,5331341,-2.04,112.94,11.20,11.20,162835311969,11.31,11.31,162835311969 +에이비엘바이오,298380,9,92100,2,3300,3.72,1696672,1453104,54575095,1696672,3.72,116.76,3.11,3.11,157834354550,3.14,3.14,157834354550 +로보티즈,108490,10,106100,2,5400,5.36,1498913,3514945,13220560,1498913,5.36,42.64,11.34,11.34,155590271400,11.09,11.09,155590271400 +KODEX 200,069500,11,43070,5,-415,-0.95,3235870,7659332,158600000,3235870,-0.95,42.25,2.04,2.04,139680751150,2.04,2.04,139680751150 +원익홀딩스,030530,12,7590,2,1120,17.31,18391406,9444031,77237981,18391406,17.31,194.74,23.81,23.81,133863815510,22.83,22.83,133863815510 +TIGER 미국S&P500,360750,13,22225,3,0,0.00,5953262,5130011,402650000,5953262,0.00,116.05,1.48,1.48,132110672031,1.48,1.48,132110672031 +KODEX 미국S&P500,379800,14,20400,5,-5,-0.02,5960990,3164848,250750000,5960990,-0.02,188.35,2.38,2.38,121439178067,2.37,2.37,121439178067 +KODEX 코스닥150레버리지,233740,15,8935,2,70,0.79,12262070,19152708,208200000,12262070,0.79,64.02,5.89,5.89,109244907326,5.87,5.87,109244907326 +HD한국조선해양,009540,16,350500,5,-17500,-4.76,272407,235588,70773116,272407,-4.76,115.63,0.38,0.38,96470622250,0.39,0.39,96470622250 +HD현대중공업,329180,17,468000,5,-18500,-3.80,201939,233566,88773116,201939,-3.80,86.46,0.23,0.23,95703216500,0.23,0.23,95703216500 +카카오,035720,18,64900,2,200,0.31,1204663,1853582,442124799,1204663,0.31,64.99,0.27,0.27,78299044350,0.27,0.27,78299044350 +하이브,352820,19,299500,2,6000,2.04,257146,294500,41652097,257146,2.04,87.32,0.62,0.62,77583546250,0.62,0.62,77583546250 +하이스틸,071090,20,5180,2,600,13.10,14428924,2085740,20191471,14428924,13.10,691.79,71.46,71.46,77575886465,74.17,74.17,77575886465 +KODEX 코스닥150선물인버스,251340,21,3420,5,-10,-0.29,21812428,22887824,76200000,21812428,-0.29,95.30,28.63,28.63,74749468096,28.68,28.68,74749468096 +알테오젠,196170,22,444500,2,6500,1.48,159394,258652,53464968,159394,1.48,61.62,0.30,0.30,70252975250,0.30,0.30,70252975250 +클로봇,466100,23,18840,2,620,3.40,3551073,2400346,24764639,3551073,3.40,147.94,14.34,14.34,67517435190,14.47,14.47,67517435190 +지투지바이오,456160,24,140400,2,1900,1.37,468746,994132,5365694,468746,1.37,47.15,8.74,8.74,67098461350,8.91,8.91,67098461350 +한국전력,015760,25,36950,5,-1350,-3.52,1703436,2856982,641964077,1703436,-3.52,59.62,0.27,0.27,62814835500,0.26,0.26,62814835500 +TIGER 미국나스닥100,133690,26,144400,2,80,0.06,433161,224421,38110000,433161,0.06,193.01,1.14,1.14,62415704483,1.13,1.13,62415704483 +그래피,318060,27,11310,2,50,0.44,5177040,15426567,11038777,5177040,0.44,33.56,46.90,46.90,59446170665,47.61,47.61,59446170665 +대한조선,439260,28,90700,2,100,0.11,616149,523117,38526312,616149,0.11,117.78,1.60,1.60,57216111900,1.64,1.64,57216111900 +코닉오토메이션,391710,29,2295,2,362,18.73,24698541,16432895,42065086,24698541,18.73,150.30,58.72,58.72,55514604369,57.50,57.50,55514604369 +TIGER 조선TOP10,494670,30,23700,5,-680,-2.79,2261975,2210300,20700000,2261975,-2.79,102.34,10.93,10.93,53958640491,11.00,11.00,53958640491 diff --git a/top30/20250826/top30-tv-20250826-120001.csv b/top30/20250826/top30-tv-20250826-120001.csv new file mode 100644 index 000000000000..370b63c7bb29 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1100,-1.54,6688936,10345178,5919637922,6688936,-1.54,64.66,0.11,0.11,472109895950,0.11,0.11,472109895950 +한화오션,042660,2,108200,5,-6700,-5.83,3422755,3404521,306413394,3422755,-5.83,100.54,1.12,1.12,379371077900,1.14,1.14,379371077900 +KODEX 레버리지,122630,3,24645,5,-470,-1.87,14219897,15750728,97050000,14219897,-1.87,90.28,14.65,14.65,352041914624,14.72,14.72,352041914624 +두산에너빌리티,034020,4,63900,5,-2000,-3.03,4898381,9091500,640561146,4898381,-3.03,53.88,0.76,0.76,310809255150,0.76,0.76,310809255150 +KODEX 200선물인버스2X,252670,5,1315,2,25,1.94,222655435,322274816,1175800000,222655435,1.94,69.09,18.94,18.94,291027913115,18.82,18.82,291027913115 +삼성중공업,010140,6,20700,2,700,3.50,12441914,5634806,880000000,12441914,3.50,220.80,1.41,1.41,254736950520,1.40,1.40,254736950520 +SK하이닉스,000660,7,257500,5,-2000,-0.77,876809,3183709,728002365,876809,-0.77,27.54,0.12,0.12,227251124750,0.12,0.12,227251124750 +SOL 조선TOP3플러스,466920,8,30205,5,-665,-2.15,5368766,4720316,47600000,5368766,-2.15,113.74,11.28,11.28,163966006539,11.40,11.40,163966006539 +에이비엘바이오,298380,9,92800,2,4000,4.50,1730884,1453104,54575095,1730884,4.50,119.12,3.17,3.17,161004422900,3.18,3.18,161004422900 +로보티즈,108490,10,104900,2,4200,4.17,1545823,3514945,13220560,1545823,4.17,43.98,11.69,11.69,160525804350,11.57,11.57,160525804350 +KODEX 200,069500,11,43065,5,-420,-0.97,3295354,7659332,158600000,3295354,-0.97,43.02,2.08,2.08,142242057775,2.08,2.08,142242057775 +원익홀딩스,030530,12,7530,2,1060,16.38,19035339,9444031,77237981,19035339,16.38,201.56,24.65,24.65,138690623115,23.85,23.85,138690623115 +TIGER 미국S&P500,360750,13,22220,5,-5,-0.02,6071287,5130011,402650000,6071287,-0.02,118.35,1.51,1.51,134733027234,1.51,1.51,134733027234 +KODEX 미국S&P500,379800,14,20395,5,-10,-0.05,6082041,3164848,250750000,6082041,-0.05,192.17,2.43,2.43,123908067759,2.42,2.42,123908067759 +KODEX 코스닥150레버리지,233740,15,8935,2,70,0.79,12449498,19152708,208200000,12449498,0.79,65.00,5.98,5.98,110920161870,5.96,5.96,110920161870 +HD한국조선해양,009540,16,350000,5,-18000,-4.89,277919,235588,70773116,277919,-4.89,117.97,0.39,0.39,98399579250,0.40,0.40,98399579250 +HD현대중공업,329180,17,468000,5,-18500,-3.80,204165,233566,88773116,204165,-3.80,87.41,0.23,0.23,96744428250,0.23,0.23,96744428250 +카카오,035720,18,64800,2,100,0.15,1223944,1853582,442124799,1223944,0.15,66.03,0.28,0.28,79550555450,0.28,0.28,79550555450 +하이브,352820,19,299500,2,6000,2.04,260210,294500,41652097,260210,2.04,88.36,0.62,0.62,78500554250,0.63,0.63,78500554250 +하이스틸,071090,20,5150,2,570,12.45,14528173,2085740,20191471,14528173,12.45,696.55,71.95,71.95,78088111595,75.09,75.09,78088111595 +KODEX 코스닥150선물인버스,251340,21,3420,5,-10,-0.29,21974043,22887824,76200000,21974043,-0.29,96.01,28.84,28.84,75302187003,28.90,28.90,75302187003 +알테오젠,196170,22,443500,2,5500,1.26,167264,258652,53464968,167264,1.26,64.67,0.31,0.31,73751374750,0.31,0.31,73751374750 +클로봇,466100,23,18630,2,410,2.25,3639997,2400346,24764639,3639997,2.25,151.64,14.70,14.70,69180038615,14.99,14.99,69180038615 +지투지바이오,456160,24,139100,2,600,0.43,473725,994132,5365694,473725,0.43,47.65,8.83,8.83,67793184750,9.08,9.08,67793184750 +한국전력,015760,25,37100,5,-1200,-3.13,1752587,2856982,641964077,1752587,-3.13,61.34,0.27,0.27,64633957625,0.27,0.27,64633957625 +TIGER 미국나스닥100,133690,26,144360,2,40,0.03,438163,224421,38110000,438163,0.03,195.24,1.15,1.15,63137689131,1.15,1.15,63137689131 +그래피,318060,27,11190,5,-70,-0.62,5324970,15426567,11038777,5324970,-0.62,34.52,48.24,48.24,61121840655,49.48,49.48,61121840655 +대한조선,439260,28,90900,2,300,0.33,618823,523117,38526312,618823,0.33,118.30,1.61,1.61,57458958200,1.64,1.64,57458958200 +코닉오토메이션,391710,29,2280,2,347,17.95,24943769,16432895,42065086,24943769,17.95,151.79,59.30,59.30,56073695760,58.47,58.47,56073695760 +TIGER 조선TOP10,494670,30,23675,5,-705,-2.89,2275266,2210300,20700000,2275266,-2.89,102.94,10.99,10.99,54273306160,11.07,11.07,54273306160 diff --git a/top30/20250826/top30-tv-20250826-121001.csv b/top30/20250826/top30-tv-20250826-121001.csv new file mode 100644 index 000000000000..1a46d4c55a14 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70450,5,-1050,-1.47,6760912,10345178,5919637922,6760912,-1.47,65.35,0.11,0.11,477178114850,0.11,0.11,477178114850 +한화오션,042660,2,108500,5,-6400,-5.57,3469579,3404521,306413394,3469579,-5.57,101.91,1.13,1.13,384453863000,1.16,1.16,384453863000 +KODEX 레버리지,122630,3,24655,5,-460,-1.83,14410878,15750728,97050000,14410878,-1.83,91.49,14.85,14.85,356752497906,14.91,14.91,356752497906 +두산에너빌리티,034020,4,64200,5,-1700,-2.58,5246960,9091500,640561146,5246960,-2.58,57.71,0.82,0.82,333179172800,0.81,0.81,333179172800 +KODEX 200선물인버스2X,252670,5,1314,2,24,1.86,226238043,322274816,1175800000,226238043,1.86,70.20,19.24,19.24,295732625643,19.14,19.14,295732625643 +삼성중공업,010140,6,20800,2,800,4.00,12652477,5634806,880000000,12652477,4.00,224.54,1.44,1.44,259106080520,1.42,1.42,259106080520 +SK하이닉스,000660,7,257250,5,-2250,-0.87,895493,3183709,728002365,895493,-0.87,28.13,0.12,0.12,232061012250,0.12,0.12,232061012250 +로보티즈,108490,8,104000,2,3300,3.28,1600729,3514945,13220560,1600729,3.28,45.54,12.11,12.11,166249159100,12.09,12.09,166249159100 +SOL 조선TOP3플러스,466920,9,30305,5,-565,-1.83,5433034,4720316,47600000,5433034,-1.83,115.10,11.41,11.41,165911802152,11.50,11.50,165911802152 +에이비엘바이오,298380,10,91800,2,3000,3.38,1754668,1453104,54575095,1754668,3.38,120.75,3.22,3.22,163198224300,3.26,3.26,163198224300 +KODEX 200,069500,11,43065,5,-420,-0.97,3330200,7659332,158600000,3330200,-0.97,43.48,2.10,2.10,143743296325,2.10,2.10,143743296325 +원익홀딩스,030530,12,7440,2,970,14.99,19275358,9444031,77237981,19275358,14.99,204.10,24.96,24.96,140487192545,24.45,24.45,140487192545 +TIGER 미국S&P500,360750,13,22215,5,-10,-0.04,6200164,5130011,402650000,6200164,-0.04,120.86,1.54,1.54,137596302020,1.54,1.54,137596302020 +KODEX 미국S&P500,379800,14,20400,5,-5,-0.02,6229352,3164848,250750000,6229352,-0.02,196.83,2.48,2.48,126912464036,2.48,2.48,126912464036 +KODEX 코스닥150레버리지,233740,15,8905,2,40,0.45,12675920,19152708,208200000,12675920,0.45,66.18,6.09,6.09,112937511772,6.09,6.09,112937511772 +HD한국조선해양,009540,16,351500,5,-16500,-4.48,282542,235588,70773116,282542,-4.48,119.93,0.40,0.40,100023273500,0.40,0.40,100023273500 +HD현대중공업,329180,17,469500,5,-17000,-3.49,206559,233566,88773116,206559,-3.49,88.44,0.23,0.23,97867471250,0.23,0.23,97867471250 +카카오,035720,18,64700,3,0,0.00,1246819,1853582,442124799,1246819,0.00,67.27,0.28,0.28,81032317950,0.28,0.28,81032317950 +하이브,352820,19,299500,2,6000,2.04,264160,294500,41652097,264160,2.04,89.70,0.63,0.63,79682058750,0.64,0.64,79682058750 +하이스틸,071090,20,5190,2,610,13.32,14596602,2085740,20191471,14596602,13.32,699.83,72.29,72.29,78442103280,74.85,74.85,78442103280 +알테오젠,196170,21,441000,2,3000,0.68,173620,258652,53464968,173620,0.68,67.12,0.32,0.32,76560941000,0.32,0.32,76560941000 +KODEX 코스닥150선물인버스,251340,22,3425,5,-5,-0.15,22105296,22887824,76200000,22105296,-0.15,96.58,29.01,29.01,75751720983,29.03,29.03,75751720983 +클로봇,466100,23,18600,2,380,2.09,3679266,2400346,24764639,3679266,2.09,153.28,14.86,14.86,69912067730,15.18,15.18,69912067730 +지투지바이오,456160,24,138100,5,-400,-0.29,481289,994132,5365694,481289,-0.29,48.41,8.97,8.97,68841303150,9.29,9.29,68841303150 +한국전력,015760,25,37150,5,-1150,-3.00,1786439,2856982,641964077,1786439,-3.00,62.53,0.28,0.28,65891076850,0.28,0.28,65891076850 +TIGER 미국나스닥100,133690,26,144325,2,5,0.00,441041,224421,38110000,441041,0.00,196.52,1.16,1.16,63553094362,1.16,1.16,63553094362 +그래피,318060,27,11320,2,60,0.53,5367841,15426567,11038777,5367841,0.53,34.80,48.63,48.63,61603525915,49.30,49.30,61603525915 +대한조선,439260,28,91000,2,400,0.44,623348,523117,38526312,623348,0.44,119.16,1.62,1.62,57870255750,1.65,1.65,57870255750 +코닉오토메이션,391710,29,2305,2,372,19.24,25261119,16432895,42065086,25261119,19.24,153.72,60.05,60.05,56802209755,58.58,58.58,56802209755 +NAVER,035420,30,222500,5,-3000,-1.33,247945,564999,158437008,247945,-1.33,43.88,0.16,0.16,55353079750,0.16,0.16,55353079750 diff --git a/top30/20250826/top30-tv-20250826-122001.csv b/top30/20250826/top30-tv-20250826-122001.csv new file mode 100644 index 000000000000..6d09e8e5dbf4 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1100,-1.54,7066550,10345178,5919637922,7066550,-1.54,68.31,0.12,0.12,498703717350,0.12,0.12,498703717350 +한화오션,042660,2,108100,5,-6800,-5.92,3548105,3404521,306413394,3548105,-5.92,104.22,1.16,1.16,392952103900,1.19,1.19,392952103900 +KODEX 레버리지,122630,3,24595,5,-520,-2.07,14609379,15750728,97050000,14609379,-2.07,92.75,15.05,15.05,361640208951,15.15,15.15,361640208951 +두산에너빌리티,034020,4,64100,5,-1800,-2.73,5420813,9091500,640561146,5420813,-2.73,59.63,0.85,0.85,344297441150,0.84,0.84,344297441150 +KODEX 200선물인버스2X,252670,5,1317,2,27,2.09,227629443,322274816,1175800000,227629443,2.09,70.63,19.36,19.36,297563150513,19.22,19.22,297563150513 +삼성중공업,010140,6,20700,2,700,3.50,12806839,5634806,880000000,12806839,3.50,227.28,1.46,1.46,262301538395,1.44,1.44,262301538395 +SK하이닉스,000660,7,257500,5,-2000,-0.77,915528,3183709,728002365,915528,-0.77,28.76,0.13,0.13,237220305250,0.13,0.13,237220305250 +로보티즈,108490,8,105600,2,4900,4.87,1630030,3514945,13220560,1630030,4.87,46.37,12.33,12.33,169316330350,12.13,12.13,169316330350 +SOL 조선TOP3플러스,466920,9,30215,5,-655,-2.12,5496477,4720316,47600000,5496477,-2.12,116.44,11.55,11.55,167829684801,11.67,11.67,167829684801 +에이비엘바이오,298380,10,92000,2,3200,3.60,1764977,1453104,54575095,1764977,3.60,121.46,3.23,3.23,164146332550,3.27,3.27,164146332550 +KODEX 200,069500,11,43030,5,-455,-1.05,3388582,7659332,158600000,3388582,-1.05,44.24,2.14,2.14,146256725590,2.14,2.14,146256725590 +원익홀딩스,030530,12,7520,2,1050,16.23,19468210,9444031,77237981,19468210,16.23,206.14,25.21,25.21,141935005380,24.44,24.44,141935005380 +TIGER 미국S&P500,360750,13,22215,5,-10,-0.04,6278407,5130011,402650000,6278407,-0.04,122.39,1.56,1.56,139334253631,1.56,1.56,139334253631 +KODEX 미국S&P500,379800,14,20400,5,-5,-0.02,6359495,3164848,250750000,6359495,-0.02,200.94,2.54,2.54,129566753824,2.53,2.53,129566753824 +KODEX 코스닥150레버리지,233740,15,8880,2,15,0.17,12928893,19152708,208200000,12928893,0.17,67.50,6.21,6.21,115186311348,6.23,6.23,115186311348 +HD한국조선해양,009540,16,348500,5,-19500,-5.30,293955,235588,70773116,293955,-5.30,124.78,0.42,0.42,104016376250,0.42,0.42,104016376250 +HD현대중공업,329180,17,467500,5,-19000,-3.91,209692,233566,88773116,209692,-3.91,89.78,0.24,0.24,99334507000,0.24,0.24,99334507000 +카카오,035720,18,64600,5,-100,-0.15,1260046,1853582,442124799,1260046,-0.15,67.98,0.28,0.28,81887848650,0.29,0.29,81887848650 +하이브,352820,19,299500,2,6000,2.04,265548,294500,41652097,265548,2.04,90.17,0.64,0.64,80097613750,0.64,0.64,80097613750 +하이스틸,071090,20,5160,2,580,12.66,14699643,2085740,20191471,14699643,12.66,704.77,72.80,72.80,78974143540,75.80,75.80,78974143540 +알테오젠,196170,21,439500,2,1500,0.34,177083,258652,53464968,177083,0.34,68.46,0.33,0.33,78085498250,0.33,0.33,78085498250 +KODEX 코스닥150선물인버스,251340,22,3430,3,0,0.00,22550842,22887824,76200000,22550842,0.00,98.53,29.59,29.59,77279958298,29.57,29.57,77279958298 +클로봇,466100,23,18760,2,540,2.96,3723417,2400346,24764639,3723417,2.96,155.12,15.04,15.04,70735841785,15.23,15.23,70735841785 +지투지바이오,456160,24,138300,5,-200,-0.14,484814,994132,5365694,484814,-0.14,48.77,9.04,9.04,69329921600,9.34,9.34,69329921600 +한국전력,015760,25,37000,5,-1300,-3.39,1816549,2856982,641964077,1816549,-3.39,63.58,0.28,0.28,67006870075,0.28,0.28,67006870075 +TIGER 미국나스닥100,133690,26,144315,5,-5,-0.00,443121,224421,38110000,443121,-0.00,197.45,1.16,1.16,63853264107,1.16,1.16,63853264107 +그래피,318060,27,11260,3,0,0.00,5410651,15426567,11038777,5410651,0.00,35.07,49.01,49.01,62084910715,49.95,49.95,62084910715 +대한조선,439260,28,91700,2,1100,1.21,648066,523117,38526312,648066,1.21,123.89,1.68,1.68,60135854600,1.70,1.70,60135854600 +코닉오토메이션,391710,29,2310,2,377,19.50,25823451,16432895,42065086,25823451,19.50,157.14,61.39,61.39,58102967198,59.79,59.79,58102967198 +한전기술,052690,30,95400,5,-5800,-5.73,596447,707179,38220000,596447,-5.73,84.34,1.56,1.56,56366406000,1.55,1.55,56366406000 diff --git a/top30/20250826/top30-tv-20250826-123001.csv b/top30/20250826/top30-tv-20250826-123001.csv new file mode 100644 index 000000000000..cce2e03aa3df --- /dev/null +++ b/top30/20250826/top30-tv-20250826-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,5,-900,-1.26,7213397,10345178,5919637922,7213397,-1.26,69.73,0.12,0.12,509059733150,0.12,0.12,509059733150 +한화오션,042660,2,108700,5,-6200,-5.40,3579824,3404521,306413394,3579824,-5.40,105.15,1.17,1.17,396394156950,1.19,1.19,396394156950 +KODEX 레버리지,122630,3,24665,5,-450,-1.79,14926993,15750728,97050000,14926993,-1.79,94.77,15.38,15.38,369467891377,15.43,15.43,369467891377 +두산에너빌리티,034020,4,64000,5,-1900,-2.88,5538672,9091500,640561146,5538672,-2.88,60.92,0.86,0.86,351840050900,0.86,0.86,351840050900 +KODEX 200선물인버스2X,252670,5,1314,2,24,1.86,231040514,322274816,1175800000,231040514,1.86,71.69,19.65,19.65,302047132887,19.55,19.55,302047132887 +삼성중공업,010140,6,20750,2,750,3.75,12915666,5634806,880000000,12915666,3.75,229.21,1.47,1.47,264554089895,1.45,1.45,264554089895 +SK하이닉스,000660,7,258000,5,-1500,-0.58,940705,3183709,728002365,940705,-0.58,29.55,0.13,0.13,243707548250,0.13,0.13,243707548250 +로보티즈,108490,8,105600,2,4900,4.87,1652436,3514945,13220560,1652436,4.87,47.01,12.50,12.50,171677732150,12.30,12.30,171677732150 +SOL 조선TOP3플러스,466920,9,30240,5,-630,-2.04,5518897,4720316,47600000,5518897,-2.04,116.92,11.59,11.59,168507171301,11.71,11.71,168507171301 +에이비엘바이오,298380,10,92400,2,3600,4.05,1779749,1453104,54575095,1779749,4.05,122.48,3.26,3.26,165509944900,3.28,3.28,165509944900 +KODEX 200,069500,11,43080,5,-405,-0.93,3498019,7659332,158600000,3498019,-0.93,45.67,2.21,2.21,150968258104,2.21,2.21,150968258104 +원익홀딩스,030530,12,7510,2,1040,16.07,19598122,9444031,77237981,19598122,16.07,207.52,25.37,25.37,142909371645,24.64,24.64,142909371645 +TIGER 미국S&P500,360750,13,22215,5,-10,-0.04,6385876,5130011,402650000,6385876,-0.04,124.48,1.59,1.59,141721524342,1.58,1.58,141721524342 +KODEX 미국S&P500,379800,14,20395,5,-10,-0.05,6413227,3164848,250750000,6413227,-0.05,202.64,2.56,2.56,130662629058,2.55,2.55,130662629058 +KODEX 코스닥150레버리지,233740,15,8905,2,40,0.45,13207518,19152708,208200000,13207518,0.45,68.96,6.34,6.34,117665144152,6.35,6.35,117665144152 +HD한국조선해양,009540,16,347500,5,-20500,-5.57,304139,235588,70773116,304139,-5.57,129.10,0.43,0.43,107562445250,0.44,0.44,107562445250 +HD현대중공업,329180,17,467500,5,-19000,-3.91,212419,233566,88773116,212419,-3.91,90.95,0.24,0.24,100609944750,0.24,0.24,100609944750 +카카오,035720,18,64700,3,0,0.00,1271722,1853582,442124799,1271722,0.00,68.61,0.29,0.29,82643094400,0.29,0.29,82643094400 +하이스틸,071090,19,5220,2,640,13.97,15165171,2085740,20191471,15165171,13.97,727.09,75.11,75.11,81418405270,77.25,77.25,81418405270 +하이브,352820,20,299000,2,5500,1.87,268207,294500,41652097,268207,1.87,91.07,0.64,0.64,80893390250,0.65,0.65,80893390250 +알테오젠,196170,21,441000,2,3000,0.68,179880,258652,53464968,179880,0.68,69.55,0.34,0.34,79315762500,0.34,0.34,79315762500 +KODEX 코스닥150선물인버스,251340,22,3425,5,-5,-0.15,22976677,22887824,76200000,22976677,-0.15,100.39,30.15,30.15,78739352865,30.17,30.17,78739352865 +클로봇,466100,23,18780,2,560,3.07,3743346,2400346,24764639,3743346,3.07,155.95,15.12,15.12,71109464020,15.29,15.29,71109464020 +지투지바이오,456160,24,139200,2,700,0.51,492680,994132,5365694,492680,0.51,49.56,9.18,9.18,70420152450,9.43,9.43,70420152450 +한국전력,015760,25,37200,5,-1100,-2.87,1861182,2856982,641964077,1861182,-2.87,65.15,0.29,0.29,68667030950,0.29,0.29,68667030950 +TIGER 미국나스닥100,133690,26,144315,5,-5,-0.00,445014,224421,38110000,445014,-0.00,198.29,1.17,1.17,64126455900,1.17,1.17,64126455900 +그래피,318060,27,11300,2,40,0.36,5473191,15426567,11038777,5473191,0.36,35.48,49.58,49.58,62792874115,50.34,50.34,62792874115 +대한조선,439260,28,91600,2,1000,1.10,656676,523117,38526312,656676,1.10,125.53,1.70,1.70,60925523700,1.73,1.73,60925523700 +코닉오토메이션,391710,29,2305,2,372,19.24,26529283,16432895,42065086,26529283,19.24,161.44,63.07,63.07,59746831196,61.62,61.62,59746831196 +한전기술,052690,30,95200,5,-6000,-5.93,603088,707179,38220000,603088,-5.93,85.28,1.58,1.58,56998764900,1.57,1.57,56998764900 diff --git a/top30/20250826/top30-tv-20250826-124001.csv b/top30/20250826/top30-tv-20250826-124001.csv new file mode 100644 index 000000000000..1c4a98902fe1 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70650,5,-850,-1.19,7279190,10345178,5919637922,7279190,-1.19,70.36,0.12,0.12,513705209550,0.12,0.12,513705209550 +한화오션,042660,2,109100,5,-5800,-5.05,3633796,3404521,306413394,3633796,-5.05,106.73,1.19,1.19,402275926350,1.20,1.20,402275926350 +KODEX 레버리지,122630,3,24695,5,-420,-1.67,15306449,15750728,97050000,15306449,-1.67,97.18,15.77,15.77,378837076700,15.81,15.81,378837076700 +두산에너빌리티,034020,4,63950,5,-1950,-2.96,5592873,9091500,640561146,5592873,-2.96,61.52,0.87,0.87,355302111900,0.87,0.87,355302111900 +KODEX 200선물인버스2X,252670,5,1312,2,22,1.71,235534508,322274816,1175800000,235534508,1.71,73.08,20.03,20.03,307945687836,19.96,19.96,307945687836 +삼성중공업,010140,6,20750,2,750,3.75,13030064,5634806,880000000,13030064,3.75,231.24,1.48,1.48,266927973070,1.46,1.46,266927973070 +SK하이닉스,000660,7,258500,5,-1000,-0.39,968054,3183709,728002365,968054,-0.39,30.41,0.13,0.13,250763505250,0.13,0.13,250763505250 +로보티즈,108490,8,105100,2,4400,4.37,1670060,3514945,13220560,1670060,4.37,47.51,12.63,12.63,173529436550,12.49,12.49,173529436550 +SOL 조선TOP3플러스,466920,9,30325,5,-545,-1.77,5586428,4720316,47600000,5586428,-1.77,118.35,11.74,11.74,170552966466,11.82,11.82,170552966466 +에이비엘바이오,298380,10,93200,2,4400,4.95,1814947,1453104,54575095,1814947,4.95,124.90,3.33,3.33,168784773050,3.32,3.32,168784773050 +KODEX 200,069500,11,43115,5,-370,-0.85,3575665,7659332,158600000,3575665,-0.85,46.68,2.25,2.25,154315240344,2.26,2.26,154315240344 +원익홀딩스,030530,12,7490,2,1020,15.77,19733218,9444031,77237981,19733218,15.77,208.95,25.55,25.55,143922203650,24.88,24.88,143922203650 +TIGER 미국S&P500,360750,13,22215,5,-10,-0.04,6462099,5130011,402650000,6462099,-0.04,125.97,1.60,1.60,143414495172,1.60,1.60,143414495172 +KODEX 미국S&P500,379800,14,20395,5,-10,-0.05,6490799,3164848,250750000,6490799,-0.05,205.09,2.59,2.59,132244647986,2.59,2.59,132244647986 +KODEX 코스닥150레버리지,233740,15,8930,2,65,0.73,13455588,19152708,208200000,13455588,0.73,70.25,6.46,6.46,119878523267,6.45,6.45,119878523267 +HD한국조선해양,009540,16,349500,5,-18500,-5.03,313226,235588,70773116,313226,-5.03,132.95,0.44,0.44,110728948500,0.45,0.45,110728948500 +HD현대중공업,329180,17,469000,5,-17500,-3.60,215025,233566,88773116,215025,-3.60,92.06,0.24,0.24,101831184250,0.24,0.24,101831184250 +카카오,035720,18,64700,3,0,0.00,1290293,1853582,442124799,1290293,0.00,69.61,0.29,0.29,83845251800,0.29,0.29,83845251800 +하이스틸,071090,19,5240,2,660,14.41,15266714,2085740,20191471,15266714,14.41,731.96,75.61,75.61,81947989715,77.45,77.45,81947989715 +하이브,352820,20,299500,2,6000,2.04,269584,294500,41652097,269584,2.04,91.54,0.65,0.65,81305421250,0.65,0.65,81305421250 +알테오젠,196170,21,441000,2,3000,0.68,182729,258652,53464968,182729,0.68,70.65,0.34,0.34,80572623500,0.34,0.34,80572623500 +KODEX 코스닥150선물인버스,251340,22,3420,5,-10,-0.29,23105076,22887824,76200000,23105076,-0.29,100.95,30.32,30.32,79178623614,30.38,30.38,79178623614 +클로봇,466100,23,18710,2,490,2.69,3763080,2400346,24764639,3763080,2.69,156.77,15.20,15.20,71479678480,15.43,15.43,71479678480 +지투지바이오,456160,24,138400,5,-100,-0.07,496348,994132,5365694,496348,-0.07,49.93,9.25,9.25,70928531350,9.55,9.55,70928531350 +한국전력,015760,25,37300,5,-1000,-2.61,1918228,2856982,641964077,1918228,-2.61,67.14,0.30,0.30,70795097600,0.30,0.30,70795097600 +TIGER 미국나스닥100,133690,26,144330,2,10,0.01,446691,224421,38110000,446691,0.01,199.04,1.17,1.17,64368474616,1.17,1.17,64368474616 +그래피,318060,27,11330,2,70,0.62,5512019,15426567,11038777,5512019,0.62,35.73,49.93,49.93,63232260190,50.56,50.56,63232260190 +대한조선,439260,28,91600,2,1000,1.10,661240,523117,38526312,661240,1.10,126.40,1.72,1.72,61343957800,1.74,1.74,61343957800 +코닉오토메이션,391710,29,2300,2,367,18.99,26977748,16432895,42065086,26977748,18.99,164.17,64.13,64.13,60774259816,62.82,62.82,60774259816 +TIGER 조선TOP10,494670,30,23765,5,-615,-2.52,2421524,2210300,20700000,2421524,-2.52,109.56,11.70,11.70,57740969889,11.74,11.74,57740969889 diff --git a/top30/20250826/top30-tv-20250826-125001.csv b/top30/20250826/top30-tv-20250826-125001.csv new file mode 100644 index 000000000000..5339a62e329f --- /dev/null +++ b/top30/20250826/top30-tv-20250826-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,5,-800,-1.12,7454906,10345178,5919637922,7454906,-1.12,72.06,0.13,0.13,526125447000,0.13,0.13,526125447000 +한화오션,042660,2,109400,5,-5500,-4.79,3676232,3404521,306413394,3676232,-4.79,107.98,1.20,1.20,406910267550,1.21,1.21,406910267550 +KODEX 레버리지,122630,3,24725,5,-390,-1.55,15614474,15750728,97050000,15614474,-1.55,99.13,16.09,16.09,386446653201,16.10,16.10,386446653201 +두산에너빌리티,034020,4,63900,5,-2000,-3.03,5672002,9091500,640561146,5672002,-3.03,62.39,0.89,0.89,360353604750,0.88,0.88,360353604750 +KODEX 200선물인버스2X,252670,5,1310,2,20,1.55,240765280,322274816,1175800000,240765280,1.55,74.71,20.48,20.48,314807025887,20.44,20.44,314807025887 +삼성중공업,010140,6,20700,2,700,3.50,13173399,5634806,880000000,13173399,3.50,233.79,1.50,1.50,269897734120,1.48,1.48,269897734120 +SK하이닉스,000660,7,258250,5,-1250,-0.48,981809,3183709,728002365,981809,-0.48,30.84,0.13,0.13,254315554000,0.14,0.14,254315554000 +로보티즈,108490,8,105400,2,4700,4.67,1680561,3514945,13220560,1680561,4.67,47.81,12.71,12.71,174634560200,12.53,12.53,174634560200 +SOL 조선TOP3플러스,466920,9,30320,5,-550,-1.78,5631428,4720316,47600000,5631428,-1.78,119.30,11.83,11.83,171917037884,11.91,11.91,171917037884 +에이비엘바이오,298380,10,93500,2,4700,5.29,1838114,1453104,54575095,1838114,5.29,126.50,3.37,3.37,170946765000,3.35,3.35,170946765000 +KODEX 200,069500,11,43135,5,-350,-0.80,3676760,7659332,158600000,3676760,-0.80,48.00,2.32,2.32,158673712511,2.32,2.32,158673712511 +원익홀딩스,030530,12,7470,2,1000,15.46,19889211,9444031,77237981,19889211,15.46,210.60,25.75,25.75,145090142225,25.15,25.15,145090142225 +TIGER 미국S&P500,360750,13,22210,5,-15,-0.07,6509422,5130011,402650000,6509422,-0.07,126.89,1.62,1.62,144465711571,1.62,1.62,144465711571 +KODEX 미국S&P500,379800,14,20395,5,-10,-0.05,6523085,3164848,250750000,6523085,-0.05,206.11,2.60,2.60,132903142824,2.60,2.60,132903142824 +KODEX 코스닥150레버리지,233740,15,8940,2,75,0.85,13678543,19152708,208200000,13678543,0.85,71.42,6.57,6.57,121871405687,6.55,6.55,121871405687 +HD한국조선해양,009540,16,349750,5,-18250,-4.96,322258,235588,70773116,322258,-4.96,136.79,0.46,0.46,113882027500,0.46,0.46,113882027500 +HD현대중공업,329180,17,468500,5,-18000,-3.70,216908,233566,88773116,216908,-3.70,92.87,0.24,0.24,102713501250,0.25,0.25,102713501250 +카카오,035720,18,64800,2,100,0.15,1306613,1853582,442124799,1306613,0.15,70.49,0.30,0.30,84902679450,0.30,0.30,84902679450 +하이스틸,071090,19,5180,2,600,13.10,15385728,2085740,20191471,15385728,13.10,737.66,76.20,76.20,82563403795,78.94,78.94,82563403795 +하이브,352820,20,299500,2,6000,2.04,271549,294500,41652097,271549,2.04,92.21,0.65,0.65,81893465250,0.66,0.66,81893465250 +알테오젠,196170,21,440500,2,2500,0.57,184571,258652,53464968,184571,0.57,71.36,0.35,0.35,81384234250,0.35,0.35,81384234250 +KODEX 코스닥150선물인버스,251340,22,3415,5,-15,-0.44,23393673,22887824,76200000,23393673,-0.44,102.21,30.70,30.70,80165588694,30.81,30.81,80165588694 +지투지바이오,456160,23,137500,5,-1000,-0.72,511314,994132,5365694,511314,-0.72,51.43,9.53,9.53,72980817000,9.89,9.89,72980817000 +클로봇,466100,24,18770,2,550,3.02,3782628,2400346,24764639,3782628,3.02,157.59,15.27,15.27,71845855410,15.46,15.46,71845855410 +한국전력,015760,25,37250,5,-1050,-2.74,1943525,2856982,641964077,1943525,-2.74,68.03,0.30,0.30,71737183725,0.30,0.30,71737183725 +TIGER 미국나스닥100,133690,26,144340,2,20,0.01,448861,224421,38110000,448861,0.01,200.01,1.18,1.18,64681700915,1.18,1.18,64681700915 +에스엔시스,0008Z0,27,45100,2,5900,15.05,1483038,290106,9436564,1483038,15.05,511.21,15.72,15.72,63916656000,15.02,15.02,63916656000 +그래피,318060,28,11250,5,-10,-0.09,5552863,15426567,11038777,5552863,-0.09,36.00,50.30,50.30,63692649085,51.29,51.29,63692649085 +대한조선,439260,29,91400,2,800,0.88,669344,523117,38526312,669344,0.88,127.95,1.74,1.74,62085038900,1.76,1.76,62085038900 +코닉오토메이션,391710,30,2290,2,357,18.47,27192294,16432895,42065086,27192294,18.47,165.47,64.64,64.64,61264585115,63.60,63.60,61264585115 diff --git a/top30/20250826/top30-tv-20250826-130001.csv b/top30/20250826/top30-tv-20250826-130001.csv new file mode 100644 index 000000000000..1ee8a6760b7e --- /dev/null +++ b/top30/20250826/top30-tv-20250826-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70800,5,-700,-0.98,7843147,10345178,5919637922,7843147,-0.98,75.81,0.13,0.13,553614283550,0.13,0.13,553614283550 +한화오션,042660,2,108800,5,-6100,-5.31,3740954,3404521,306413394,3740954,-5.31,109.88,1.22,1.22,413959241650,1.24,1.24,413959241650 +KODEX 레버리지,122630,3,24695,5,-420,-1.67,15870425,15750728,97050000,15870425,-1.67,100.76,16.35,16.35,392769080103,16.39,16.39,392769080103 +두산에너빌리티,034020,4,63600,5,-2300,-3.49,5753952,9091500,640561146,5753952,-3.49,63.29,0.90,0.90,365581075100,0.90,0.90,365581075100 +KODEX 200선물인버스2X,252670,5,1312,2,22,1.71,244568636,322274816,1175800000,244568636,1.71,75.89,20.80,20.80,319795648440,20.73,20.73,319795648440 +삼성중공업,010140,6,20550,2,550,2.75,13419467,5634806,880000000,13419467,2.75,238.15,1.52,1.52,274951038220,1.52,1.52,274951038220 +SK하이닉스,000660,7,258500,5,-1000,-0.39,993842,3183709,728002365,993842,-0.39,31.22,0.14,0.14,257423475250,0.14,0.14,257423475250 +로보티즈,108490,8,104900,2,4200,4.17,1691795,3514945,13220560,1691795,4.17,48.13,12.80,12.80,175815664050,12.68,12.68,175815664050 +SOL 조선TOP3플러스,466920,9,30195,5,-675,-2.19,5713739,4720316,47600000,5713739,-2.19,121.05,12.00,12.00,174403378732,12.13,12.13,174403378732 +에이비엘바이오,298380,10,93300,2,4500,5.07,1853969,1453104,54575095,1853969,5.07,127.59,3.40,3.40,172425106550,3.39,3.39,172425106550 +KODEX 200,069500,11,43110,5,-375,-0.86,3719686,7659332,158600000,3719686,-0.86,48.56,2.35,2.35,160524614436,2.35,2.35,160524614436 +원익홀딩스,030530,12,7650,2,1180,18.24,20539223,9444031,77237981,20539223,18.24,217.48,26.59,26.59,150018970215,25.39,25.39,150018970215 +TIGER 미국S&P500,360750,13,22235,2,10,0.04,6669578,5130011,402650000,6669578,0.04,130.01,1.66,1.66,148024931600,1.65,1.65,148024931600 +KODEX 미국S&P500,379800,14,20415,2,10,0.05,6592207,3164848,250750000,6592207,0.05,208.29,2.63,2.63,134313195811,2.62,2.62,134313195811 +KODEX 코스닥150레버리지,233740,15,8935,2,70,0.79,13870860,19152708,208200000,13870860,0.79,72.42,6.66,6.66,123589810554,6.64,6.64,123589810554 +HD한국조선해양,009540,16,348500,5,-19500,-5.30,328835,235588,70773116,328835,-5.30,139.58,0.46,0.46,116176268750,0.47,0.47,116176268750 +HD현대중공업,329180,17,468000,5,-18500,-3.80,221537,233566,88773116,221537,-3.80,94.85,0.25,0.25,104882191750,0.25,0.25,104882191750 +카카오,035720,18,64800,2,100,0.15,1328192,1853582,442124799,1328192,0.15,71.66,0.30,0.30,86300687750,0.30,0.30,86300687750 +하이스틸,071090,19,5030,2,450,9.83,15734834,2085740,20191471,15734834,9.83,754.40,77.93,77.93,84335219775,83.04,83.04,84335219775 +하이브,352820,20,299000,2,5500,1.87,273498,294500,41652097,273498,1.87,92.87,0.66,0.66,82476373250,0.66,0.66,82476373250 +알테오젠,196170,21,441000,2,3000,0.68,186213,258652,53464968,186213,0.68,71.99,0.35,0.35,82108312000,0.35,0.35,82108312000 +KODEX 코스닥150선물인버스,251340,22,3415,5,-15,-0.44,23483188,22887824,76200000,23483188,-0.44,102.60,30.82,30.82,80471717898,30.92,30.92,80471717898 +에스엔시스,0008Z0,23,43900,2,4700,11.99,1716114,290106,9436564,1716114,11.99,591.55,18.19,18.19,74279750975,17.93,17.93,74279750975 +지투지바이오,456160,24,137350,5,-1150,-0.83,515996,994132,5365694,515996,-0.83,51.90,9.62,9.62,73622518550,9.99,9.99,73622518550 +한국전력,015760,25,37050,5,-1250,-3.26,1989513,2856982,641964077,1989513,-3.26,69.64,0.31,0.31,73441959450,0.31,0.31,73441959450 +클로봇,466100,26,18770,2,550,3.02,3817604,2400346,24764639,3817604,3.02,159.04,15.42,15.42,72503866890,15.60,15.60,72503866890 +TIGER 미국나스닥100,133690,27,144435,2,115,0.08,463661,224421,38110000,463661,0.08,206.60,1.22,1.22,66818924458,1.21,1.21,66818924458 +그래피,318060,28,11240,5,-20,-0.18,5587225,15426567,11038777,5587225,-0.18,36.22,50.61,50.61,64078901965,51.64,51.64,64078901965 +대한조선,439260,29,91000,2,400,0.44,673604,523117,38526312,673604,0.44,128.77,1.75,1.75,62473184700,1.78,1.78,62473184700 +코닉오토메이션,391710,30,2240,2,307,15.88,27682057,16432895,42065086,27682057,15.88,168.46,65.81,65.81,62368267040,66.19,66.19,62368267040 diff --git a/top30/20250826/top30-tv-20250826-131001.csv b/top30/20250826/top30-tv-20250826-131001.csv new file mode 100644 index 000000000000..748ee5e242a2 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70800,5,-700,-0.98,8213312,10345178,5919637922,8213312,-0.98,79.39,0.14,0.14,579834686050,0.14,0.14,579834686050 +한화오션,042660,2,108700,5,-6200,-5.40,3771503,3404521,306413394,3771503,-5.40,110.78,1.23,1.23,417278727550,1.25,1.25,417278727550 +KODEX 레버리지,122630,3,24700,5,-415,-1.65,16180410,15750728,97050000,16180410,-1.65,102.73,16.67,16.67,400418694861,16.70,16.70,400418694861 +두산에너빌리티,034020,4,63700,5,-2200,-3.34,5832094,9091500,640561146,5832094,-3.34,64.15,0.91,0.91,370557476250,0.91,0.91,370557476250 +KODEX 200선물인버스2X,252670,5,1312,2,22,1.71,246745761,322274816,1175800000,246745761,1.71,76.56,20.99,20.99,322654290244,20.92,20.92,322654290244 +삼성중공업,010140,6,20600,2,600,3.00,13507599,5634806,880000000,13507599,3.00,239.72,1.53,1.53,276764008070,1.53,1.53,276764008070 +SK하이닉스,000660,7,258500,5,-1000,-0.39,1007475,3183709,728002365,1007475,-0.39,31.64,0.14,0.14,260945497000,0.14,0.14,260945497000 +로보티즈,108490,8,104700,2,4000,3.97,1710778,3514945,13220560,1710778,3.97,48.67,12.94,12.94,177806640600,12.85,12.85,177806640600 +SOL 조선TOP3플러스,466920,9,30185,5,-685,-2.22,5746529,4720316,47600000,5746529,-2.22,121.74,12.07,12.07,175393144836,12.21,12.21,175393144836 +에이비엘바이오,298380,10,92900,2,4100,4.62,1876387,1453104,54575095,1876387,4.62,129.13,3.44,3.44,174513813050,3.44,3.44,174513813050 +KODEX 200,069500,11,43110,5,-375,-0.86,3773563,7659332,158600000,3773563,-0.86,49.27,2.38,2.38,162846737625,2.38,2.38,162846737625 +원익홀딩스,030530,12,7590,2,1120,17.31,21591243,9444031,77237981,21591243,17.31,228.62,27.95,27.95,158069747540,26.96,26.96,158069747540 +TIGER 미국S&P500,360750,13,22235,2,10,0.04,6872613,5130011,402650000,6872613,0.04,133.97,1.71,1.71,152537768659,1.70,1.70,152537768659 +KODEX 미국S&P500,379800,14,20412,2,7,0.03,7414783,3164848,250750000,7414783,0.03,234.29,2.96,2.96,151098843162,2.95,2.95,151098843162 +KODEX 코스닥150레버리지,233740,15,8945,2,80,0.90,14061174,19152708,208200000,14061174,0.90,73.42,6.75,6.75,125291761259,6.73,6.73,125291761259 +HD한국조선해양,009540,16,348000,5,-20000,-5.43,333010,235588,70773116,333010,-5.43,141.35,0.47,0.47,117630024250,0.48,0.48,117630024250 +HD현대중공업,329180,17,467500,5,-19000,-3.91,227165,233566,88773116,227165,-3.91,97.26,0.26,0.26,107514576750,0.26,0.26,107514576750 +카카오,035720,18,64700,3,0,0.00,1350101,1853582,442124799,1350101,0.00,72.84,0.31,0.31,87720422000,0.31,0.31,87720422000 +하이스틸,071090,19,5000,2,420,9.17,16143562,2085740,20191471,16143562,9.17,774.00,79.95,79.95,86374978975,85.56,85.56,86374978975 +하이브,352820,20,298500,2,5000,1.70,278280,294500,41652097,278280,1.70,94.49,0.67,0.67,83903519500,0.67,0.67,83903519500 +알테오젠,196170,21,441500,2,3500,0.80,187902,258652,53464968,187902,0.80,72.65,0.35,0.35,82853177750,0.35,0.35,82853177750 +KODEX 코스닥150선물인버스,251340,22,3415,5,-15,-0.44,23585649,22887824,76200000,23585649,-0.44,103.05,30.95,30.95,80822129328,31.06,31.06,80822129328 +에스엔시스,0008Z0,23,42950,2,3750,9.57,1851840,290106,9436564,1851840,9.57,638.33,19.62,19.62,80187190475,19.78,19.78,80187190475 +클로봇,466100,24,19020,2,800,4.39,4098335,2400346,24764639,4098335,4.39,170.74,16.55,16.55,77826712405,16.52,16.52,77826712405 +지투지바이오,456160,25,139000,2,500,0.36,530594,994132,5365694,530594,0.36,53.37,9.89,9.89,75658129600,10.14,10.14,75658129600 +한국전력,015760,26,37025,5,-1275,-3.33,2016399,2856982,641964077,2016399,-3.33,70.58,0.31,0.31,74437183525,0.31,0.31,74437183525 +TIGER 미국나스닥100,133690,27,144460,2,140,0.10,471327,224421,38110000,471327,0.10,210.02,1.24,1.24,67926188281,1.23,1.23,67926188281 +그래피,318060,28,11220,5,-40,-0.36,5640942,15426567,11038777,5640942,-0.36,36.57,51.10,51.10,64679738180,52.22,52.22,64679738180 +대한조선,439260,29,90900,2,300,0.33,678939,523117,38526312,678939,0.33,129.79,1.76,1.76,62957881650,1.80,1.80,62957881650 +코닉오토메이션,391710,30,2235,2,302,15.62,27921869,16432895,42065086,27921869,15.62,169.91,66.38,66.38,62904346548,66.91,66.91,62904346548 diff --git a/top30/20250826/top30-tv-20250826-132002.csv b/top30/20250826/top30-tv-20250826-132002.csv new file mode 100644 index 000000000000..9590f63ace65 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70800,5,-700,-0.98,8273390,10345178,5919637922,8273390,-0.98,79.97,0.14,0.14,584091140100,0.14,0.14,584091140100 +한화오션,042660,2,108200,5,-6700,-5.83,3813140,3404521,306413394,3813140,-5.83,112.00,1.24,1.24,421796631700,1.27,1.27,421796631700 +KODEX 레버리지,122630,3,24655,5,-460,-1.83,16414806,15750728,97050000,16414806,-1.83,104.22,16.91,16.91,406205567847,16.98,16.98,406205567847 +두산에너빌리티,034020,4,63800,5,-2100,-3.19,5926989,9091500,640561146,5926989,-3.19,65.19,0.93,0.93,376606004650,0.92,0.92,376606004650 +KODEX 200선물인버스2X,252670,5,1314,2,24,1.86,248725087,322274816,1175800000,248725087,1.86,77.18,21.15,21.15,325251515700,21.05,21.05,325251515700 +삼성중공업,010140,6,20550,2,550,2.75,13603147,5634806,880000000,13603147,2.75,241.41,1.55,1.55,278728791320,1.54,1.54,278728791320 +SK하이닉스,000660,7,258250,5,-1250,-0.48,1025751,3183709,728002365,1025751,-0.48,32.22,0.14,0.14,265665496750,0.14,0.14,265665496750 +로보티즈,108490,8,103800,2,3100,3.08,1742327,3514945,13220560,1742327,3.08,49.57,13.18,13.18,181090089450,13.20,13.20,181090089450 +에이비엘바이오,298380,9,93600,2,4800,5.41,1910387,1453104,54575095,1910387,5.41,131.47,3.50,3.50,177696540300,3.48,3.48,177696540300 +SOL 조선TOP3플러스,466920,10,30150,5,-720,-2.33,5780214,4720316,47600000,5780214,-2.33,122.45,12.14,12.14,176409677037,12.29,12.29,176409677037 +KODEX 200,069500,11,43080,5,-405,-0.93,3802250,7659332,158600000,3802250,-0.93,49.64,2.40,2.40,164083190586,2.40,2.40,164083190586 +원익홀딩스,030530,12,7480,2,1010,15.61,22180036,9444031,77237981,22180036,15.61,234.86,28.72,28.72,162486763565,28.12,28.12,162486763565 +TIGER 미국S&P500,360750,13,22230,2,5,0.02,6937675,5130011,402650000,6937675,0.02,135.24,1.72,1.72,153984446043,1.72,1.72,153984446043 +KODEX 미국S&P500,379800,14,20415,2,10,0.05,7512359,3164848,250750000,7512359,0.05,237.37,3.00,3.00,153090869040,2.99,2.99,153090869040 +KODEX 코스닥150레버리지,233740,15,8935,2,70,0.79,14174387,19152708,208200000,14174387,0.79,74.01,6.81,6.81,126303119894,6.79,6.79,126303119894 +HD한국조선해양,009540,16,348000,5,-20000,-5.43,347200,235588,70773116,347200,-5.43,147.38,0.49,0.49,122573150250,0.50,0.50,122573150250 +HD현대중공업,329180,17,467500,5,-19000,-3.91,229529,233566,88773116,229529,-3.91,98.27,0.26,0.26,108619705500,0.26,0.26,108619705500 +카카오,035720,18,64800,2,100,0.15,1367993,1853582,442124799,1367993,0.15,73.80,0.31,0.31,88879554350,0.31,0.31,88879554350 +하이스틸,071090,19,5010,2,430,9.39,16287631,2085740,20191471,16287631,9.39,780.90,80.67,80.67,87094093744,86.10,86.10,87094093744 +하이브,352820,20,298000,2,4500,1.53,283281,294500,41652097,283281,1.53,96.19,0.68,0.68,85394536750,0.69,0.69,85394536750 +알테오젠,196170,21,440500,2,2500,0.57,191208,258652,53464968,191208,0.57,73.92,0.36,0.36,84309405750,0.36,0.36,84309405750 +에스엔시스,0008Z0,22,43200,2,4000,10.20,1926574,290106,9436564,1926574,10.20,664.09,20.42,20.42,83401936675,20.46,20.46,83401936675 +KODEX 코스닥150선물인버스,251340,23,3420,5,-10,-0.29,23682321,22887824,76200000,23682321,-0.29,103.47,31.08,31.08,81152745641,31.14,31.14,81152745641 +클로봇,466100,24,18930,2,710,3.90,4165334,2400346,24764639,4165334,3.90,173.53,16.82,16.82,79094576265,16.87,16.87,79094576265 +지투지바이오,456160,25,139800,2,1300,0.94,536598,994132,5365694,536598,0.94,53.98,10.00,10.00,76492936950,10.20,10.20,76492936950 +한국전력,015760,26,37150,5,-1150,-3.00,2048675,2856982,641964077,2048675,-3.00,71.71,0.32,0.32,75633395725,0.32,0.32,75633395725 +TIGER 미국나스닥100,133690,27,144480,2,160,0.11,473711,224421,38110000,473711,0.11,211.08,1.24,1.24,68270637571,1.24,1.24,68270637571 +한화에어로스페이스,012450,28,896000,5,-7000,-0.78,73486,127028,51563401,73486,-0.78,57.85,0.14,0.14,65223511500,0.14,0.14,65223511500 +그래피,318060,29,11230,5,-30,-0.27,5658290,15426567,11038777,5658290,-0.27,36.68,51.26,51.26,64874446355,52.33,52.33,64874446355 +코닉오토메이션,391710,30,2270,2,337,17.43,28190265,16432895,42065086,28190265,17.43,171.55,67.02,67.02,63504407459,66.51,66.51,63504407459 diff --git a/top30/20250826/top30-tv-20250826-133002.csv b/top30/20250826/top30-tv-20250826-133002.csv new file mode 100644 index 000000000000..556228e8b577 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,5,-900,-1.26,8562972,10345178,5919637922,8562972,-1.26,82.77,0.14,0.14,604573445350,0.14,0.14,604573445350 +한화오션,042660,2,108450,5,-6450,-5.61,3845447,3404521,306413394,3845447,-5.61,112.95,1.25,1.25,425294503500,1.28,1.28,425294503500 +KODEX 레버리지,122630,3,24645,5,-470,-1.87,16813140,15750728,97050000,16813140,-1.87,106.75,17.32,17.32,416016852398,17.39,17.39,416016852398 +두산에너빌리티,034020,4,63600,5,-2300,-3.49,5981515,9091500,640561146,5981515,-3.49,65.79,0.93,0.93,380079290100,0.93,0.93,380079290100 +KODEX 200선물인버스2X,252670,5,1315,2,25,1.94,251663229,322274816,1175800000,251663229,1.94,78.09,21.40,21.40,329116093645,21.29,21.29,329116093645 +삼성중공업,010140,6,20500,2,500,2.50,13952223,5634806,880000000,13952223,2.50,247.61,1.59,1.59,285855935595,1.58,1.58,285855935595 +SK하이닉스,000660,7,258500,5,-1000,-0.39,1066185,3183709,728002365,1066185,-0.39,33.49,0.15,0.15,276097637250,0.15,0.15,276097637250 +로보티즈,108490,8,102800,2,2100,2.09,1788218,3514945,13220560,1788218,2.09,50.87,13.53,13.53,185833298950,13.67,13.67,185833298950 +KODEX 200,069500,9,43070,5,-415,-0.95,4229419,7659332,158600000,4229419,-0.95,55.22,2.67,2.67,182475659007,2.67,2.67,182475659007 +SOL 조선TOP3플러스,466920,10,30145,5,-725,-2.35,5875949,4720316,47600000,5875949,-2.35,124.48,12.34,12.34,179293125234,12.50,12.50,179293125234 +에이비엘바이오,298380,11,93500,2,4700,5.29,1924669,1453104,54575095,1924669,5.29,132.45,3.53,3.53,179032359200,3.51,3.51,179032359200 +원익홀딩스,030530,12,7450,2,980,15.15,22430400,9444031,77237981,22430400,15.15,237.51,29.04,29.04,164353924285,28.56,28.56,164353924285 +TIGER 미국S&P500,360750,13,22240,2,15,0.07,7035683,5130011,402650000,7035683,0.07,137.15,1.75,1.75,156163398675,1.74,1.74,156163398675 +KODEX 미국S&P500,379800,14,20420,2,15,0.07,7587870,3164848,250750000,7587870,0.07,239.75,3.03,3.03,154632203320,3.02,3.02,154632203320 +KODEX 코스닥150레버리지,233740,15,8920,2,55,0.62,14235299,19152708,208200000,14235299,0.62,74.33,6.84,6.84,126846691289,6.83,6.83,126846691289 +HD한국조선해양,009540,16,347500,5,-20500,-5.57,352477,235588,70773116,352477,-5.57,149.62,0.50,0.50,124408621750,0.51,0.51,124408621750 +HD현대중공업,329180,17,466500,5,-20000,-4.11,235627,233566,88773116,235627,-4.11,100.88,0.27,0.27,111466356500,0.27,0.27,111466356500 +카카오,035720,18,64600,5,-100,-0.15,1408179,1853582,442124799,1408179,-0.15,75.97,0.32,0.32,91477788950,0.32,0.32,91477788950 +클로봇,466100,19,19170,2,950,5.21,4612304,2400346,24764639,4612304,5.21,192.15,18.62,18.62,87668894525,18.47,18.47,87668894525 +하이스틸,071090,20,4995,2,415,9.06,16358162,2085740,20191471,16358162,9.06,784.29,81.02,81.02,87446801959,86.70,86.70,87446801959 +하이브,352820,21,298500,2,5000,1.70,286883,294500,41652097,286883,1.70,97.41,0.69,0.69,86467308750,0.70,0.70,86467308750 +알테오젠,196170,22,440000,2,2000,0.46,193641,258652,53464968,193641,0.46,74.87,0.36,0.36,85380522000,0.36,0.36,85380522000 +에스엔시스,0008Z0,23,43250,2,4050,10.33,1965381,290106,9436564,1965381,10.33,677.47,20.83,20.83,85076165125,20.85,20.85,85076165125 +KODEX 코스닥150선물인버스,251340,24,3425,5,-5,-0.15,23685968,22887824,76200000,23685968,-0.15,103.49,31.08,31.08,81165233396,31.10,31.10,81165233396 +지투지바이오,456160,25,138600,2,100,0.07,540771,994132,5365694,540771,0.07,54.40,10.08,10.08,77074092500,10.36,10.36,77074092500 +한국전력,015760,26,37100,5,-1200,-3.13,2073637,2856982,641964077,2073637,-3.13,72.58,0.32,0.32,76559497500,0.32,0.32,76559497500 +한화에어로스페이스,012450,27,898000,5,-5000,-0.55,77537,127028,51563401,77537,-0.55,61.04,0.15,0.15,68858812500,0.15,0.15,68858812500 +TIGER 미국나스닥100,133690,28,144490,2,170,0.12,477205,224421,38110000,477205,0.12,212.64,1.25,1.25,68775383990,1.25,1.25,68775383990 +푸른기술,094940,29,9630,2,1740,22.05,7340861,50878,8361386,7340861,22.05,9999.99,87.79,87.79,66476875895,82.56,82.56,66476875895 +그래피,318060,30,11210,5,-50,-0.44,5681890,15426567,11038777,5681890,-0.44,36.83,51.47,51.47,65139464030,52.64,52.64,65139464030 diff --git a/top30/20250826/top30-tv-20250826-134002.csv b/top30/20250826/top30-tv-20250826-134002.csv new file mode 100644 index 000000000000..d48c58fc4130 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70650,5,-850,-1.19,8793350,10345178,5919637922,8793350,-1.19,85.00,0.15,0.15,620839627700,0.15,0.15,620839627700 +한화오션,042660,2,108200,5,-6700,-5.83,3901465,3404521,306413394,3901465,-5.83,114.60,1.27,1.27,431351164100,1.30,1.30,431351164100 +KODEX 레버리지,122630,3,24635,5,-480,-1.91,16939534,15750728,97050000,16939534,-1.91,107.55,17.45,17.45,419131263603,17.53,17.53,419131263603 +두산에너빌리티,034020,4,63500,5,-2400,-3.64,6058352,9091500,640561146,6058352,-3.64,66.64,0.95,0.95,384962990450,0.95,0.95,384962990450 +KODEX 200선물인버스2X,252670,5,1316,2,26,2.02,252803467,322274816,1175800000,252803467,2.02,78.44,21.50,21.50,330615435549,21.37,21.37,330615435549 +삼성중공업,010140,6,20500,2,500,2.50,14105298,5634806,880000000,14105298,2.50,250.32,1.60,1.60,288985647720,1.60,1.60,288985647720 +SK하이닉스,000660,7,258250,5,-1250,-0.48,1086040,3183709,728002365,1086040,-0.48,34.11,0.15,0.15,281229441500,0.15,0.15,281229441500 +KODEX 200,069500,8,43060,5,-425,-0.98,4498800,7659332,158600000,4498800,-0.98,58.74,2.84,2.84,194076506891,2.84,2.84,194076506891 +로보티즈,108490,9,102800,2,2100,2.09,1827105,3514945,13220560,1827105,2.09,51.98,13.82,13.82,189840191300,13.97,13.97,189840191300 +에이비엘바이오,298380,10,93800,2,5000,5.63,1971872,1453104,54575095,1971872,5.63,135.70,3.61,3.61,183461138200,3.58,3.58,183461138200 +SOL 조선TOP3플러스,466920,11,30125,5,-745,-2.41,5964269,4720316,47600000,5964269,-2.41,126.35,12.53,12.53,181952177611,12.69,12.69,181952177611 +원익홀딩스,030530,12,7400,2,930,14.37,22833409,9444031,77237981,22833409,14.37,241.78,29.56,29.56,167340903055,29.28,29.28,167340903055 +TIGER 미국S&P500,360750,13,22235,2,10,0.04,7245233,5130011,402650000,7245233,0.04,141.23,1.80,1.80,160822836781,1.80,1.80,160822836781 +KODEX 미국S&P500,379800,14,20420,2,15,0.07,7662028,3164848,250750000,7662028,0.07,242.10,3.06,3.06,156146297586,3.05,3.05,156146297586 +KODEX 코스닥150레버리지,233740,15,8955,2,90,1.02,14678092,19152708,208200000,14678092,1.02,76.64,7.05,7.05,130810545186,7.02,7.02,130810545186 +HD한국조선해양,009540,16,347500,5,-20500,-5.57,359195,235588,70773116,359195,-5.57,152.47,0.51,0.51,126745465250,0.52,0.52,126745465250 +HD현대중공업,329180,17,467000,5,-19500,-4.01,238445,233566,88773116,238445,-4.01,102.09,0.27,0.27,112782151750,0.27,0.27,112782151750 +알테오젠,196170,18,445500,2,7500,1.71,236208,258652,53464968,236208,1.71,91.32,0.44,0.44,104419714500,0.44,0.44,104419714500 +카카오,035720,19,64400,5,-300,-0.46,1441640,1853582,442124799,1441640,-0.46,77.78,0.33,0.33,93635475200,0.33,0.33,93635475200 +클로봇,466100,20,19170,2,950,5.21,4774733,2400346,24764639,4774733,5.21,198.92,19.28,19.28,90773264965,19.12,19.12,90773264965 +하이브,352820,21,298500,2,5000,1.70,294074,294500,41652097,294074,1.70,99.86,0.71,0.71,88612113500,0.71,0.71,88612113500 +에스엔시스,0008Z0,22,43350,2,4150,10.59,2040453,290106,9436564,2040453,10.59,703.35,21.62,21.62,88349028650,21.60,21.60,88349028650 +하이스틸,071090,23,4990,2,410,8.95,16442506,2085740,20191471,16442506,8.95,788.33,81.43,81.43,87867703047,87.21,87.21,87867703047 +KODEX 코스닥150선물인버스,251340,24,3415,5,-15,-0.44,25407551,22887824,76200000,25407551,-0.44,111.01,33.34,33.34,87046207469,33.45,33.45,87046207469 +푸른기술,094940,25,9870,2,1980,25.10,8518980,50878,8361386,8518980,25.10,9999.99,101.88,101.88,78003931770,94.52,94.52,78003931770 +지투지바이오,456160,26,139700,2,1200,0.87,546256,994132,5365694,546256,0.87,54.95,10.18,10.18,77839794250,10.38,10.38,77839794250 +한국전력,015760,27,37000,5,-1300,-3.39,2104135,2856982,641964077,2104135,-3.39,73.65,0.33,0.33,77690374700,0.33,0.33,77690374700 +한화에어로스페이스,012450,28,898000,5,-5000,-0.55,81334,127028,51563401,81334,-0.55,64.03,0.16,0.16,72273565500,0.16,0.16,72273565500 +TIGER 미국나스닥100,133690,29,144460,2,140,0.10,484180,224421,38110000,484180,0.10,215.75,1.27,1.27,69783125439,1.27,1.27,69783125439 +NAVER,035420,30,222500,5,-3000,-1.33,305700,564999,158437008,305700,-1.33,54.11,0.19,0.19,68208028250,0.19,0.19,68208028250 diff --git a/top30/20250826/top30-tv-20250826-135002.csv b/top30/20250826/top30-tv-20250826-135002.csv new file mode 100644 index 000000000000..a93aa9f14495 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70650,5,-850,-1.19,8993684,10345178,5919637922,8993684,-1.19,86.94,0.15,0.15,634983817450,0.15,0.15,634983817450 +한화오션,042660,2,108100,5,-6800,-5.92,3927437,3404521,306413394,3927437,-5.92,115.36,1.28,1.28,434160092350,1.31,1.31,434160092350 +KODEX 레버리지,122630,3,24660,5,-455,-1.81,17095035,15750728,97050000,17095035,-1.81,108.53,17.61,17.61,422962666453,17.67,17.67,422962666453 +두산에너빌리티,034020,4,63200,5,-2700,-4.10,6237669,9091500,640561146,6237669,-4.10,68.61,0.97,0.97,396348452700,0.98,0.98,396348452700 +KODEX 200선물인버스2X,252670,5,1314,2,24,1.86,254789750,322274816,1175800000,254789750,1.86,79.06,21.67,21.67,333227036061,21.57,21.57,333227036061 +삼성중공업,010140,6,20500,2,500,2.50,14173153,5634806,880000000,14173153,2.50,251.53,1.61,1.61,290375293470,1.61,1.61,290375293470 +SK하이닉스,000660,7,258500,5,-1000,-0.39,1104286,3183709,728002365,1104286,-0.39,34.69,0.15,0.15,285943442500,0.15,0.15,285943442500 +KODEX 200,069500,8,43075,5,-410,-0.94,4648961,7659332,158600000,4648961,-0.94,60.70,2.93,2.93,200542648489,2.94,2.94,200542648489 +로보티즈,108490,9,102600,2,1900,1.89,1861255,3514945,13220560,1861255,1.89,52.95,14.08,14.08,193343271450,14.25,14.25,193343271450 +에이비엘바이오,298380,10,93600,2,4800,5.41,1992925,1453104,54575095,1992925,5.41,137.15,3.65,3.65,185430007400,3.63,3.63,185430007400 +SOL 조선TOP3플러스,466920,11,30125,5,-745,-2.41,5994618,4720316,47600000,5994618,-2.41,127.00,12.59,12.59,182866373025,12.75,12.75,182866373025 +원익홀딩스,030530,12,7450,2,980,15.15,23076471,9444031,77237981,23076471,15.15,244.35,29.88,29.88,169150809990,29.40,29.40,169150809990 +TIGER 미국S&P500,360750,13,22245,2,20,0.09,7508215,5130011,402650000,7508215,0.09,146.36,1.86,1.86,166671587717,1.86,1.86,166671587717 +KODEX 미국S&P500,379800,14,20425,2,20,0.10,7701962,3164848,250750000,7701962,0.10,243.36,3.07,3.07,156961586217,3.06,3.06,156961586217 +KODEX 코스닥150레버리지,233740,15,8965,2,100,1.13,14898215,19152708,208200000,14898215,1.13,77.79,7.16,7.16,132783718878,7.11,7.11,132783718878 +HD한국조선해양,009540,16,348000,5,-20000,-5.43,364196,235588,70773116,364196,-5.43,154.59,0.51,0.51,128484890000,0.52,0.52,128484890000 +HD현대중공업,329180,17,467000,5,-19500,-4.01,240892,233566,88773116,240892,-4.01,103.14,0.27,0.27,113926182750,0.27,0.27,113926182750 +알테오젠,196170,18,445500,2,7500,1.71,245475,258652,53464968,245475,1.71,94.91,0.46,0.46,108543735750,0.46,0.46,108543735750 +카카오,035720,19,64400,5,-300,-0.46,1484143,1853582,442124799,1484143,-0.46,80.07,0.34,0.34,96371829250,0.34,0.34,96371829250 +클로봇,466100,20,19010,2,790,4.34,4838579,2400346,24764639,4838579,4.34,201.58,19.54,19.54,91988145030,19.54,19.54,91988145030 +하이브,352820,21,299500,2,6000,2.04,299140,294500,41652097,299140,2.04,101.58,0.72,0.72,90124692250,0.72,0.72,90124692250 +에스엔시스,0008Z0,22,42950,2,3750,9.57,2070140,290106,9436564,2070140,9.57,713.58,21.94,21.94,89630238225,22.11,22.11,89630238225 +하이스틸,071090,23,4935,2,355,7.75,16601684,2085740,20191471,16601684,7.75,795.96,82.22,82.22,88656415464,88.97,88.97,88656415464 +KODEX 코스닥150선물인버스,251340,24,3412,5,-18,-0.52,25790004,22887824,76200000,25790004,-0.52,112.68,33.85,33.85,88352269967,33.98,33.98,88352269967 +푸른기술,094940,25,9970,2,2080,26.36,9486532,50878,8361386,9486532,26.36,9999.99,113.46,113.46,87668143295,105.16,105.16,87668143295 +한국전력,015760,26,37100,5,-1200,-3.13,2157344,2856982,641964077,2157344,-3.13,75.51,0.34,0.34,79664911100,0.33,0.33,79664911100 +지투지바이오,456160,27,138500,3,0,0.00,552924,994132,5365694,552924,0.00,55.62,10.30,10.30,78764800200,10.60,10.60,78764800200 +한화에어로스페이스,012450,28,902000,5,-1000,-0.11,84761,127028,51563401,84761,-0.11,66.73,0.16,0.16,75361062000,0.16,0.16,75361062000 +NAVER,035420,29,222250,5,-3250,-1.44,327627,564999,158437008,327627,-1.44,57.99,0.21,0.21,73081731250,0.21,0.21,73081731250 +TIGER 미국나스닥100,133690,30,144540,2,220,0.15,486287,224421,38110000,486287,0.15,216.69,1.28,1.28,70087551903,1.27,1.27,70087551903 diff --git a/top30/20250826/top30-tv-20250826-140002.csv b/top30/20250826/top30-tv-20250826-140002.csv new file mode 100644 index 000000000000..c5f691b584c2 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,5,-800,-1.12,9175962,10345178,5919637922,9175962,-1.12,88.70,0.16,0.16,647863282850,0.15,0.15,647863282850 +한화오션,042660,2,107900,5,-7000,-6.09,3985283,3404521,306413394,3985283,-6.09,117.06,1.30,1.30,440408597050,1.33,1.33,440408597050 +KODEX 레버리지,122630,3,24685,5,-430,-1.71,17339711,15750728,97050000,17339711,-1.71,110.09,17.87,17.87,429002063723,17.91,17.91,429002063723 +두산에너빌리티,034020,4,63200,5,-2700,-4.10,6364092,9091500,640561146,6364092,-4.10,70.00,0.99,0.99,404355533850,1.00,1.00,404355533850 +KODEX 200선물인버스2X,252670,5,1313,2,23,1.78,256573287,322274816,1175800000,256573287,1.78,79.61,21.82,21.82,335567970767,21.74,21.74,335567970767 +삼성중공업,010140,6,20450,2,450,2.25,14305712,5634806,880000000,14305712,2.25,253.88,1.63,1.63,293083864070,1.63,1.63,293083864070 +SK하이닉스,000660,7,259000,5,-500,-0.19,1131504,3183709,728002365,1131504,-0.19,35.54,0.16,0.16,292982418500,0.16,0.16,292982418500 +KODEX 200,069500,8,43105,5,-380,-0.87,4800361,7659332,158600000,4800361,-0.87,62.67,3.03,3.03,207067071704,3.03,3.03,207067071704 +로보티즈,108490,9,101600,2,900,0.89,1917760,3514945,13220560,1917760,0.89,54.56,14.51,14.51,199090242150,14.82,14.82,199090242150 +에이비엘바이오,298380,10,94800,2,6000,6.76,2082611,1453104,54575095,2082611,6.76,143.32,3.82,3.82,193913864900,3.75,3.75,193913864900 +SOL 조선TOP3플러스,466920,11,30100,5,-770,-2.49,6043257,4720316,47600000,6043257,-2.49,128.03,12.70,12.70,184330757521,12.87,12.87,184330757521 +TIGER 미국S&P500,360750,12,22250,2,25,0.11,7929563,5130011,402650000,7929563,0.11,154.57,1.97,1.97,176045144638,1.97,1.97,176045144638 +원익홀딩스,030530,13,7430,2,960,14.84,23305100,9444031,77237981,23305100,14.84,246.77,30.17,30.17,170857432705,29.77,29.77,170857432705 +KODEX 미국S&P500,379800,14,20425,2,20,0.10,7717833,3164848,250750000,7717833,0.10,243.86,3.08,3.08,157285755772,3.07,3.07,157285755772 +KODEX 코스닥150레버리지,233740,15,8965,2,100,1.13,15258768,19152708,208200000,15258768,1.13,79.67,7.33,7.33,136018834507,7.29,7.29,136018834507 +HD한국조선해양,009540,16,348000,5,-20000,-5.43,368246,235588,70773116,368246,-5.43,156.31,0.52,0.52,129892766500,0.53,0.53,129892766500 +HD현대중공업,329180,17,466500,5,-20000,-4.11,243245,233566,88773116,243245,-4.11,104.14,0.27,0.27,115024924500,0.28,0.28,115024924500 +알테오젠,196170,18,446000,2,8000,1.83,251090,258652,53464968,251090,1.83,97.08,0.47,0.47,111047225500,0.47,0.47,111047225500 +카카오,035720,19,64400,5,-300,-0.46,1508689,1853582,442124799,1508689,-0.46,81.39,0.34,0.34,97951922900,0.34,0.34,97951922900 +클로봇,466100,20,18970,2,750,4.12,4910782,2400346,24764639,4910782,4.12,204.59,19.83,19.83,93358238870,19.87,19.87,93358238870 +푸른기술,094940,21,9990,2,2100,26.62,10041436,50878,8361386,10041436,26.62,9999.99,120.09,120.09,93213982875,111.59,111.59,93213982875 +하이브,352820,22,300000,2,6500,2.21,302504,294500,41652097,302504,2.21,102.72,0.73,0.73,91132243500,0.73,0.73,91132243500 +에스엔시스,0008Z0,23,42850,2,3650,9.31,2094753,290106,9436564,2094753,9.31,722.06,22.20,22.20,90684969575,22.43,22.43,90684969575 +하이스틸,071090,24,5000,2,420,9.17,16717833,2085740,20191471,16717833,9.17,801.53,82.80,82.80,89234790056,88.39,88.39,89234790056 +KODEX 코스닥150선물인버스,251340,25,3410,5,-20,-0.58,25826213,22887824,76200000,25826213,-0.58,112.84,33.89,33.89,88475899804,34.05,34.05,88475899804 +한국전력,015760,26,37200,5,-1100,-2.87,2199834,2856982,641964077,2199834,-2.87,77.00,0.34,0.34,81243806600,0.34,0.34,81243806600 +지투지바이오,456160,27,138600,2,100,0.07,559701,994132,5365694,559701,0.07,56.30,10.43,10.43,79701173450,10.72,10.72,79701173450 +한화에어로스페이스,012450,28,901000,5,-2000,-0.22,89266,127028,51563401,89266,-0.22,70.27,0.17,0.17,79426082000,0.17,0.17,79426082000 +NAVER,035420,29,222250,5,-3250,-1.44,332886,564999,158437008,332886,-1.44,58.92,0.21,0.21,74250533500,0.21,0.21,74250533500 +TIGER 미국나스닥100,133690,30,144540,2,220,0.15,488471,224421,38110000,488471,0.15,217.66,1.28,1.28,70403231092,1.28,1.28,70403231092 diff --git a/top30/20250826/top30-tv-20250826-141001.csv b/top30/20250826/top30-tv-20250826-141001.csv new file mode 100644 index 000000000000..235d8934d9c1 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70650,5,-850,-1.19,9328664,10345178,5919637922,9328664,-1.19,90.17,0.16,0.16,658655255050,0.16,0.16,658655255050 +한화오션,042660,2,108300,5,-6600,-5.74,4019654,3404521,306413394,4019654,-5.74,118.07,1.31,1.31,444128232000,1.34,1.34,444128232000 +KODEX 레버리지,122630,3,24705,5,-410,-1.63,17532676,15750728,97050000,17532676,-1.63,111.31,18.07,18.07,433769078688,18.09,18.09,433769078688 +두산에너빌리티,034020,4,63400,5,-2500,-3.79,6473891,9091500,640561146,6473891,-3.79,71.21,1.01,1.01,411309573550,1.01,1.01,411309573550 +KODEX 200선물인버스2X,252670,5,1312,2,22,1.71,257528155,322274816,1175800000,257528155,1.71,79.91,21.90,21.90,336820155539,21.83,21.83,336820155539 +SK하이닉스,000660,6,259250,5,-250,-0.10,1164470,3183709,728002365,1164470,-0.10,36.58,0.16,0.16,301523366250,0.16,0.16,301523366250 +삼성중공업,010140,7,20350,2,350,1.75,14413792,5634806,880000000,14413792,1.75,255.80,1.64,1.64,295291114270,1.65,1.65,295291114270 +KODEX 200,069500,8,43120,5,-365,-0.84,4946032,7659332,158600000,4946032,-0.84,64.58,3.12,3.12,213347778607,3.12,3.12,213347778607 +로보티즈,108490,9,101700,2,1000,0.99,1943755,3514945,13220560,1943755,0.99,55.30,14.70,14.70,201734424900,15.00,15.00,201734424900 +에이비엘바이오,298380,10,94700,2,5900,6.64,2139567,1453104,54575095,2139567,6.64,147.24,3.92,3.92,199319477550,3.86,3.86,199319477550 +SOL 조선TOP3플러스,466920,11,30145,5,-725,-2.35,6129137,4720316,47600000,6129137,-2.35,129.85,12.88,12.88,186918682537,13.03,13.03,186918682537 +TIGER 미국S&P500,360750,12,22255,2,30,0.13,8066562,5130011,402650000,8066562,0.13,157.24,2.00,2.00,179093210080,2.00,2.00,179093210080 +원익홀딩스,030530,13,7420,2,950,14.68,23465548,9444031,77237981,23465548,14.68,248.47,30.38,30.38,172045865605,30.02,30.02,172045865605 +KODEX 미국S&P500,379800,14,20435,2,30,0.15,7817951,3164848,250750000,7817951,0.15,247.02,3.12,3.12,159330879304,3.11,3.11,159330879304 +KODEX 코스닥150레버리지,233740,15,8970,2,105,1.18,15586007,19152708,208200000,15586007,1.18,81.38,7.49,7.49,138955609827,7.44,7.44,138955609827 +HD한국조선해양,009540,16,348000,5,-20000,-5.43,374005,235588,70773116,374005,-5.43,158.75,0.53,0.53,131897322000,0.54,0.54,131897322000 +HD현대중공업,329180,17,467000,5,-19500,-4.01,246974,233566,88773116,246974,-4.01,105.74,0.28,0.28,116766662000,0.28,0.28,116766662000 +알테오젠,196170,18,444000,2,6000,1.37,258841,258652,53464968,258841,1.37,100.07,0.48,0.48,114498265000,0.48,0.48,114498265000 +카카오,035720,19,64600,5,-100,-0.15,1562872,1853582,442124799,1562872,-0.15,84.32,0.35,0.35,101446236750,0.36,0.36,101446236750 +푸른기술,094940,20,9945,2,2055,26.05,10749388,50878,8361386,10749388,26.05,9999.99,128.56,128.56,100317697250,120.64,120.64,100317697250 +KODEX 코스닥150선물인버스,251340,21,3415,5,-15,-0.44,27953974,22887824,76200000,27953974,-0.44,122.13,36.69,36.69,95731658148,36.79,36.79,95731658148 +클로봇,466100,22,19020,2,800,4.39,4942680,2400346,24764639,4942680,4.39,205.92,19.96,19.96,93965045540,19.95,19.95,93965045540 +에스엔시스,0008Z0,23,42200,2,3000,7.65,2148913,290106,9436564,2148913,7.65,740.73,22.77,22.77,92976775400,23.35,23.35,92976775400 +하이브,352820,24,299000,2,5500,1.87,308124,294500,41652097,308124,1.87,104.63,0.74,0.74,92810863000,0.75,0.75,92810863000 +하이스틸,071090,25,5000,2,420,9.17,16765184,2085740,20191471,16765184,9.17,803.80,83.03,83.03,89471466179,88.62,88.62,89471466179 +한국전력,015760,26,37050,5,-1250,-3.26,2229552,2856982,641964077,2229552,-3.26,78.04,0.35,0.35,82347599075,0.35,0.35,82347599075 +한화에어로스페이스,012450,27,902000,5,-1000,-0.11,90852,127028,51563401,90852,-0.11,71.52,0.18,0.18,80855647000,0.17,0.17,80855647000 +지투지바이오,456160,28,140000,2,1500,1.08,567877,994132,5365694,567877,1.08,57.12,10.58,10.58,80841293600,10.76,10.76,80841293600 +LIG넥스원,079550,29,534000,2,13000,2.50,145546,111519,22000000,145546,2.50,130.51,0.66,0.66,76263189000,0.65,0.65,76263189000 +NAVER,035420,30,222000,5,-3500,-1.55,337790,564999,158437008,337790,-1.55,59.79,0.21,0.21,75340285250,0.21,0.21,75340285250 diff --git a/top30/20250826/top30-tv-20250826-142001.csv b/top30/20250826/top30-tv-20250826-142001.csv new file mode 100644 index 000000000000..812c5c79e4ee --- /dev/null +++ b/top30/20250826/top30-tv-20250826-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,5,-800,-1.12,9406563,10345178,5919637922,9406563,-1.12,90.93,0.16,0.16,664159105000,0.16,0.16,664159105000 +한화오션,042660,2,108400,5,-6500,-5.66,4057621,3404521,306413394,4057621,-5.66,119.18,1.32,1.32,448243701950,1.35,1.35,448243701950 +KODEX 레버리지,122630,3,24690,5,-425,-1.69,17750548,15750728,97050000,17750548,-1.69,112.70,18.29,18.29,439150787857,18.33,18.33,439150787857 +두산에너빌리티,034020,4,63400,5,-2500,-3.79,6576590,9091500,640561146,6576590,-3.79,72.34,1.03,1.03,417815667200,1.03,1.03,417815667200 +KODEX 200선물인버스2X,252670,5,1313,2,23,1.78,262623955,322274816,1175800000,262623955,1.78,81.49,22.34,22.34,343504764096,22.25,22.25,343504764096 +SK하이닉스,000660,6,259250,5,-250,-0.10,1208707,3183709,728002365,1208707,-0.10,37.97,0.17,0.17,312999683000,0.17,0.17,312999683000 +삼성중공업,010140,7,20400,2,400,2.00,14541677,5634806,880000000,14541677,2.00,258.07,1.65,1.65,297894592970,1.66,1.66,297894592970 +KODEX 200,069500,8,43105,5,-380,-0.87,5114138,7659332,158600000,5114138,-0.87,66.77,3.22,3.22,220595481839,3.23,3.23,220595481839 +로보티즈,108490,9,101300,2,600,0.60,1957921,3514945,13220560,1957921,0.60,55.70,14.81,14.81,203172175750,15.17,15.17,203172175750 +에이비엘바이오,298380,10,94500,2,5700,6.42,2172404,1453104,54575095,2172404,6.42,149.50,3.98,3.98,202419816500,3.92,3.92,202419816500 +SOL 조선TOP3플러스,466920,11,30155,5,-715,-2.32,6190598,4720316,47600000,6190598,-2.32,131.15,13.01,13.01,188771975391,13.15,13.15,188771975391 +TIGER 미국S&P500,360750,12,22255,2,30,0.13,8207255,5130011,402650000,8207255,0.13,159.99,2.04,2.04,182224987187,2.03,2.03,182224987187 +원익홀딩스,030530,13,7420,2,950,14.68,23552256,9444031,77237981,23552256,14.68,249.39,30.49,30.49,172690151720,30.13,30.13,172690151720 +KODEX 미국S&P500,379800,14,20435,2,30,0.15,7868818,3164848,250750000,7868818,0.15,248.63,3.14,3.14,160370568453,3.13,3.13,160370568453 +KODEX 코스닥150레버리지,233740,15,8965,2,100,1.13,15680707,19152708,208200000,15680707,1.13,81.87,7.53,7.53,139804740094,7.49,7.49,139804740094 +HD한국조선해양,009540,16,348500,5,-19500,-5.30,381460,235588,70773116,381460,-5.30,161.92,0.54,0.54,134496915750,0.55,0.55,134496915750 +HD현대중공업,329180,17,466000,5,-20500,-4.21,251878,233566,88773116,251878,-4.21,107.84,0.28,0.28,119055730500,0.29,0.29,119055730500 +알테오젠,196170,18,444000,2,6000,1.37,263991,258652,53464968,263991,1.37,102.06,0.49,0.49,116788128250,0.49,0.49,116788128250 +푸른기술,094940,19,9910,2,2020,25.60,11135819,50878,8361386,11135819,25.60,9999.99,133.18,133.18,104152931605,125.70,125.70,104152931605 +카카오,035720,20,64600,5,-100,-0.15,1580217,1853582,442124799,1580217,-0.15,85.25,0.36,0.36,102566492100,0.36,0.36,102566492100 +하이브,352820,21,298500,2,5000,1.70,319807,294500,41652097,319807,1.70,108.59,0.77,0.77,96289630250,0.77,0.77,96289630250 +KODEX 코스닥150선물인버스,251340,22,3415,5,-15,-0.44,27979231,22887824,76200000,27979231,-0.44,122.25,36.72,36.72,95817848205,36.82,36.82,95817848205 +클로봇,466100,23,18990,2,770,4.23,4969771,2400346,24764639,4969771,4.23,207.04,20.07,20.07,94479775635,20.09,20.09,94479775635 +에스엔시스,0008Z0,24,42200,2,3000,7.65,2163836,290106,9436564,2163836,7.65,745.88,22.93,22.93,93607334525,23.51,23.51,93607334525 +하이스틸,071090,25,4960,2,380,8.30,16867537,2085740,20191471,16867537,8.30,808.71,83.54,83.54,89982797579,89.85,89.85,89982797579 +한국전력,015760,26,37050,5,-1250,-3.26,2279184,2856982,641964077,2279184,-3.26,79.78,0.36,0.36,84185123225,0.35,0.35,84185123225 +LIG넥스원,079550,27,533000,2,12000,2.30,158359,111519,22000000,158359,2.30,142.00,0.72,0.72,83090324500,0.71,0.71,83090324500 +한화에어로스페이스,012450,28,899000,5,-4000,-0.44,92770,127028,51563401,92770,-0.44,73.03,0.18,0.18,82582679000,0.18,0.18,82582679000 +지투지바이오,456160,29,140600,2,2100,1.52,579786,994132,5365694,579786,1.52,58.32,10.81,10.81,82514554550,10.94,10.94,82514554550 +NAVER,035420,30,222000,5,-3500,-1.55,345051,564999,158437008,345051,-1.55,61.07,0.22,0.22,76952922500,0.22,0.22,76952922500 diff --git a/top30/20250826/top30-tv-20250826-143001.csv b/top30/20250826/top30-tv-20250826-143001.csv new file mode 100644 index 000000000000..e8688ceef761 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,5,-900,-1.26,9532402,10345178,5919637922,9532402,-1.26,92.14,0.16,0.16,673051755200,0.16,0.16,673051755200 +한화오션,042660,2,108300,5,-6600,-5.74,4110325,3404521,306413394,4110325,-5.74,120.73,1.34,1.34,453949970100,1.37,1.37,453949970100 +KODEX 레버리지,122630,3,24660,5,-455,-1.81,17922177,15750728,97050000,17922177,-1.81,113.79,18.47,18.47,443383522144,18.53,18.53,443383522144 +두산에너빌리티,034020,4,63400,5,-2500,-3.79,6708897,9091500,640561146,6708897,-3.79,73.79,1.05,1.05,426206701450,1.05,1.05,426206701450 +KODEX 200선물인버스2X,252670,5,1313,2,23,1.78,264454983,322274816,1175800000,264454983,1.78,82.06,22.49,22.49,345909473392,22.41,22.41,345909473392 +SK하이닉스,000660,6,260000,2,500,0.19,1242598,3183709,728002365,1242598,0.19,39.03,0.17,0.17,321797536750,0.17,0.17,321797536750 +삼성중공업,010140,7,20450,2,450,2.25,14629250,5634806,880000000,14629250,2.25,259.62,1.66,1.66,299680783020,1.67,1.67,299680783020 +KODEX 200,069500,8,43070,5,-415,-0.95,5223218,7659332,158600000,5223218,-0.95,68.19,3.29,3.29,225295172684,3.30,3.30,225295172684 +로보티즈,108490,9,100700,3,0,0.00,2002046,3514945,13220560,2002046,0.00,56.96,15.14,15.14,207621094550,15.60,15.60,207621094550 +에이비엘바이오,298380,10,94800,2,6000,6.76,2202067,1453104,54575095,2202067,6.76,151.54,4.03,4.03,205228139350,3.97,3.97,205228139350 +SOL 조선TOP3플러스,466920,11,30140,5,-730,-2.36,6257975,4720316,47600000,6257975,-2.36,132.58,13.15,13.15,190801680001,13.30,13.30,190801680001 +TIGER 미국S&P500,360750,12,22280,2,55,0.25,8284962,5130011,402650000,8284962,0.25,161.50,2.06,2.06,183954978987,2.05,2.05,183954978987 +원익홀딩스,030530,13,7360,2,890,13.76,23842061,9444031,77237981,23842061,13.76,252.46,30.87,30.87,174824834255,30.75,30.75,174824834255 +KODEX 미국S&P500,379800,14,20455,2,50,0.25,8016691,3164848,250750000,8016691,0.25,253.30,3.20,3.20,163393903211,3.19,3.19,163393903211 +KODEX 코스닥150레버리지,233740,15,8965,2,100,1.13,15770122,19152708,208200000,15770122,1.13,82.34,7.57,7.57,140606777407,7.53,7.53,140606777407 +HD한국조선해양,009540,16,348000,5,-20000,-5.43,389029,235588,70773116,389029,-5.43,165.13,0.55,0.55,137132723000,0.56,0.56,137132723000 +HD현대중공업,329180,17,466000,5,-20500,-4.21,256694,233566,88773116,256694,-4.21,109.90,0.29,0.29,121301036250,0.29,0.29,121301036250 +알테오젠,196170,18,445500,2,7500,1.71,269248,258652,53464968,269248,1.71,104.10,0.50,0.50,119129030000,0.50,0.50,119129030000 +푸른기술,094940,19,9800,2,1910,24.21,11908749,50878,8361386,11908749,24.21,9999.99,142.43,142.43,111746919345,136.37,136.37,111746919345 +카카오,035720,20,64600,5,-100,-0.15,1610343,1853582,442124799,1610343,-0.15,86.88,0.36,0.36,104510370600,0.37,0.37,104510370600 +하이브,352820,21,298500,2,5000,1.70,326798,294500,41652097,326798,1.70,110.97,0.78,0.78,98372239000,0.79,0.79,98372239000 +KODEX 코스닥150선물인버스,251340,22,3415,5,-15,-0.44,27983960,22887824,76200000,27983960,-0.44,122.27,36.72,36.72,95833982451,36.83,36.83,95833982451 +클로봇,466100,23,18810,2,590,3.24,5035151,2400346,24764639,5035151,3.24,209.77,20.33,20.33,95714617630,20.55,20.55,95714617630 +에스엔시스,0008Z0,24,42700,2,3500,8.93,2196688,290106,9436564,2196688,8.93,757.20,23.28,23.28,95002546550,23.58,23.58,95002546550 +하이스틸,071090,25,4975,2,395,8.62,16900046,2085740,20191471,16900046,8.62,810.27,83.70,83.70,90144722245,89.74,89.74,90144722245 +LIG넥스원,079550,26,530000,2,9000,1.73,169735,111519,22000000,169735,1.73,152.20,0.77,0.77,89126473000,0.76,0.76,89126473000 +한화에어로스페이스,012450,27,897000,5,-6000,-0.66,95878,127028,51563401,95878,-0.66,75.48,0.19,0.19,85373425500,0.18,0.18,85373425500 +한국전력,015760,28,37050,5,-1250,-3.26,2310656,2856982,641964077,2310656,-3.26,80.88,0.36,0.36,85350790050,0.36,0.36,85350790050 +지투지바이오,456160,29,142400,2,3900,2.82,595750,994132,5365694,595750,2.82,59.93,11.10,11.10,84772437400,11.09,11.09,84772437400 +NAVER,035420,30,222250,5,-3250,-1.44,352934,564999,158437008,352934,-1.44,62.47,0.22,0.22,78703354000,0.22,0.22,78703354000 diff --git a/top30/20250826/top30-tv-20250826-144001.csv b/top30/20250826/top30-tv-20250826-144001.csv new file mode 100644 index 000000000000..ba2ab9134a61 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70850,5,-650,-0.91,9904354,10345178,5919637922,9904354,-0.91,95.74,0.17,0.17,699362404400,0.17,0.17,699362404400 +KODEX 레버리지,122630,2,24715,5,-400,-1.59,18581237,15750728,97050000,18581237,-1.59,117.97,19.15,19.15,459680338335,19.16,19.16,459680338335 +한화오션,042660,3,108100,5,-6800,-5.92,4155564,3404521,306413394,4155564,-5.92,122.06,1.36,1.36,458841245050,1.39,1.39,458841245050 +두산에너빌리티,034020,4,63400,5,-2500,-3.79,6777916,9091500,640561146,6777916,-3.79,74.55,1.06,1.06,430581662000,1.06,1.06,430581662000 +KODEX 200선물인버스2X,252670,5,1311,2,21,1.63,268193924,322274816,1175800000,268193924,1.63,83.22,22.81,22.81,350809706896,22.76,22.76,350809706896 +SK하이닉스,000660,6,260500,2,1000,0.39,1288819,3183709,728002365,1288819,0.39,40.48,0.18,0.18,333827101500,0.18,0.18,333827101500 +삼성중공업,010140,7,20450,2,450,2.25,14741826,5634806,880000000,14741826,2.25,261.62,1.68,1.68,301980854295,1.68,1.68,301980854295 +KODEX 200,069500,8,43120,5,-365,-0.84,5538757,7659332,158600000,5538757,-0.84,72.31,3.49,3.49,238900525662,3.49,3.49,238900525662 +로보티즈,108490,9,101900,2,1200,1.19,2035481,3514945,13220560,2035481,1.19,57.91,15.40,15.40,211011442600,15.66,15.66,211011442600 +에이비엘바이오,298380,10,94500,2,5700,6.42,2222652,1453104,54575095,2222652,6.42,152.96,4.07,4.07,207175945150,4.02,4.02,207175945150 +SOL 조선TOP3플러스,466920,11,30110,5,-760,-2.46,6300268,4720316,47600000,6300268,-2.46,133.47,13.24,13.24,192076106108,13.40,13.40,192076106108 +TIGER 미국S&P500,360750,12,22270,2,45,0.20,8391826,5130011,402650000,8391826,0.20,163.58,2.08,2.08,186335449214,2.08,2.08,186335449214 +원익홀딩스,030530,13,7420,2,950,14.68,24008640,9444031,77237981,24008640,14.68,254.22,31.08,31.08,176055270425,30.72,30.72,176055270425 +KODEX 미국S&P500,379800,14,20450,2,45,0.22,8120863,3164848,250750000,8120863,0.22,256.60,3.24,3.24,165524136384,3.23,3.23,165524136384 +KODEX 코스닥150레버리지,233740,15,8970,2,105,1.18,16082008,19152708,208200000,16082008,1.18,83.97,7.72,7.72,143405848098,7.68,7.68,143405848098 +HD한국조선해양,009540,16,348000,5,-20000,-5.43,393244,235588,70773116,393244,-5.43,166.92,0.56,0.56,138598638500,0.56,0.56,138598638500 +HD현대중공업,329180,17,466000,5,-20500,-4.21,265891,233566,88773116,265891,-4.21,113.84,0.30,0.30,125587101000,0.30,0.30,125587101000 +알테오젠,196170,18,445000,2,7000,1.60,272980,258652,53464968,272980,1.60,105.54,0.51,0.51,120789506000,0.51,0.51,120789506000 +푸른기술,094940,19,9590,2,1700,21.55,12465877,50878,8361386,12465877,21.55,9999.99,149.09,149.09,117134991150,146.08,146.08,117134991150 +카카오,035720,20,64500,5,-200,-0.31,1637177,1853582,442124799,1637177,-0.31,88.33,0.37,0.37,106240853400,0.37,0.37,106240853400 +하이브,352820,21,297000,2,3500,1.19,331282,294500,41652097,331282,1.19,112.49,0.80,0.80,99709036500,0.81,0.81,99709036500 +KODEX 코스닥150선물인버스,251340,22,3410,5,-20,-0.58,28737912,22887824,76200000,28737912,-0.58,125.56,37.71,37.71,98404971009,37.87,37.87,98404971009 +에스엔시스,0008Z0,23,42900,2,3700,9.44,2237317,290106,9436564,2237317,9.44,771.21,23.71,23.71,96751939600,23.90,23.90,96751939600 +클로봇,466100,24,18930,2,710,3.90,5068197,2400346,24764639,5068197,3.90,211.14,20.47,20.47,96338920215,20.55,20.55,96338920215 +LIG넥스원,079550,25,528000,2,7000,1.34,181203,111519,22000000,181203,1.34,162.49,0.82,0.82,95207001000,0.82,0.82,95207001000 +하이스틸,071090,26,4950,2,370,8.08,16974458,2085740,20191471,16974458,8.08,813.83,84.07,84.07,90513595543,90.56,90.56,90513595543 +NAVER,035420,27,222000,5,-3500,-1.55,401643,564999,158437008,401643,-1.55,71.09,0.25,0.25,89512348750,0.25,0.25,89512348750 +지투지바이오,456160,28,142700,2,4200,3.03,626595,994132,5365694,626595,3.03,63.03,11.68,11.68,89174403450,11.65,11.65,89174403450 +한화에어로스페이스,012450,29,897000,5,-6000,-0.66,98144,127028,51563401,98144,-0.66,77.26,0.19,0.19,87406295000,0.19,0.19,87406295000 +한국전력,015760,30,37075,5,-1225,-3.20,2340702,2856982,641964077,2340702,-3.20,81.93,0.36,0.36,86464439225,0.36,0.36,86464439225 diff --git a/top30/20250826/top30-tv-20250826-145001.csv b/top30/20250826/top30-tv-20250826-145001.csv new file mode 100644 index 000000000000..f874801c9047 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,5,-800,-1.12,10178960,10345178,5919637922,10178960,-1.12,98.39,0.17,0.17,718801605500,0.17,0.17,718801605500 +KODEX 레버리지,122630,2,24740,5,-375,-1.49,19148471,15750728,97050000,19148471,-1.49,121.57,19.73,19.73,473716186918,19.73,19.73,473716186918 +한화오션,042660,3,108100,5,-6800,-5.92,4194791,3404521,306413394,4194791,-5.92,123.21,1.37,1.37,463081140300,1.40,1.40,463081140300 +두산에너빌리티,034020,4,63400,5,-2500,-3.79,6910185,9091500,640561146,6910185,-3.79,76.01,1.08,1.08,438959005400,1.08,1.08,438959005400 +KODEX 200선물인버스2X,252670,5,1310,2,20,1.55,270668742,322274816,1175800000,270668742,1.55,83.99,23.02,23.02,354050701012,22.99,22.99,354050701012 +SK하이닉스,000660,6,261250,2,1750,0.67,1337774,3183709,728002365,1337774,0.67,42.02,0.18,0.18,346599237000,0.18,0.18,346599237000 +삼성중공업,010140,7,20450,2,450,2.25,14887140,5634806,880000000,14887140,2.25,264.20,1.69,1.69,304951481820,1.69,1.69,304951481820 +KODEX 200,069500,8,43135,5,-350,-0.80,5609424,7659332,158600000,5609424,-0.80,73.24,3.54,3.54,241949275290,3.54,3.54,241949275290 +로보티즈,108490,9,102000,2,1300,1.29,2055521,3514945,13220560,2055521,1.29,58.48,15.55,15.55,213049334750,15.80,15.80,213049334750 +에이비엘바이오,298380,10,94800,2,6000,6.76,2249386,1453104,54575095,2249386,6.76,154.80,4.12,4.12,209704750150,4.05,4.05,209704750150 +SOL 조선TOP3플러스,466920,11,30100,5,-770,-2.49,6330577,4720316,47600000,6330577,-2.49,134.11,13.30,13.30,192988414523,13.47,13.47,192988414523 +TIGER 미국S&P500,360750,12,22285,2,60,0.27,8606239,5130011,402650000,8606239,0.27,167.76,2.14,2.14,191111734856,2.13,2.13,191111734856 +원익홀딩스,030530,13,7490,2,1020,15.77,24453675,9444031,77237981,24453675,15.77,258.93,31.66,31.66,179384381690,31.01,31.01,179384381690 +KODEX 미국S&P500,379800,14,20460,2,55,0.27,8148771,3164848,250750000,8148771,0.27,257.48,3.25,3.25,166094937275,3.24,3.24,166094937275 +KODEX 코스닥150레버리지,233740,15,8975,2,110,1.24,16314865,19152708,208200000,16314865,1.24,85.18,7.84,7.84,145496081023,7.79,7.79,145496081023 +HD한국조선해양,009540,16,347500,5,-20500,-5.57,397221,235588,70773116,397221,-5.57,168.61,0.56,0.56,139981913750,0.57,0.57,139981913750 +HD현대중공업,329180,17,466000,5,-20500,-4.21,269649,233566,88773116,269649,-4.21,115.45,0.30,0.30,127338195750,0.31,0.31,127338195750 +푸른기술,094940,18,9380,2,1490,18.88,13195785,50878,8361386,13195785,18.88,9999.99,157.82,157.82,124081847595,158.21,158.21,124081847595 +알테오젠,196170,19,445500,2,7500,1.71,277165,258652,53464968,277165,1.71,107.16,0.52,0.52,122652027500,0.51,0.51,122652027500 +카카오,035720,20,64700,3,0,0.00,1677192,1853582,442124799,1677192,0.00,90.48,0.38,0.38,108824036450,0.38,0.38,108824036450 +하이브,352820,21,297000,2,3500,1.19,336661,294500,41652097,336661,1.19,114.32,0.81,0.81,101308462500,0.82,0.82,101308462500 +LIG넥스원,079550,22,530000,2,9000,1.73,192393,111519,22000000,192393,1.73,172.52,0.87,0.87,101143396000,0.87,0.87,101143396000 +KODEX 코스닥150선물인버스,251340,23,3412,5,-18,-0.52,28918028,22887824,76200000,28918028,-0.52,126.35,37.95,37.95,99019193998,38.09,38.09,99019193998 +에스엔시스,0008Z0,24,43050,2,3850,9.82,2253416,290106,9436564,2253416,9.82,776.76,23.88,23.88,97443409825,23.99,23.99,97443409825 +클로봇,466100,25,18960,2,740,4.06,5095726,2400346,24764639,5095726,4.06,212.29,20.58,20.58,96859907405,20.63,20.63,96859907405 +NAVER,035420,26,222000,5,-3500,-1.55,420355,564999,158437008,420355,-1.55,74.40,0.27,0.27,93666373250,0.27,0.27,93666373250 +지투지바이오,456160,27,141500,2,3000,2.17,639118,994132,5365694,639118,2.17,64.29,11.91,11.91,90951058500,11.98,11.98,90951058500 +하이스틸,071090,28,4960,2,380,8.30,17020807,2085740,20191471,17020807,8.30,816.06,84.30,84.30,90743003151,90.61,90.61,90743003151 +한화에어로스페이스,012450,29,894000,5,-9000,-1.00,100500,127028,51563401,100500,-1.00,79.12,0.19,0.19,89517803000,0.19,0.19,89517803000 +한국전력,015760,30,37050,5,-1250,-3.26,2382885,2856982,641964077,2382885,-3.26,83.41,0.37,0.37,88026560900,0.37,0.37,88026560900 diff --git a/top30/20250826/top30-tv-20250826-150002.csv b/top30/20250826/top30-tv-20250826-150002.csv new file mode 100644 index 000000000000..bbae703bfde5 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1000,-1.40,10767170,10345178,5919637922,10767170,-1.40,104.08,0.18,0.18,760317182400,0.18,0.18,760317182400 +KODEX 레버리지,122630,2,24670,5,-445,-1.77,19670442,15750728,97050000,19670442,-1.77,124.89,20.27,20.27,486603784924,20.32,20.32,486603784924 +한화오션,042660,3,107900,5,-7000,-6.09,4280709,3404521,306413394,4280709,-6.09,125.74,1.40,1.40,472347996550,1.43,1.43,472347996550 +두산에너빌리티,034020,4,63200,5,-2700,-4.10,7058857,9091500,640561146,7058857,-4.10,77.64,1.10,1.10,448366802350,1.11,1.11,448366802350 +SK하이닉스,000660,5,260750,2,1250,0.48,1393814,3183709,728002365,1393814,0.48,43.78,0.19,0.19,361222667500,0.19,0.19,361222667500 +KODEX 200선물인버스2X,252670,6,1314,2,24,1.86,273954760,322274816,1175800000,273954760,1.86,85.01,23.30,23.30,358364646505,23.20,23.20,358364646505 +삼성중공업,010140,7,20400,2,400,2.00,15106786,5634806,880000000,15106786,2.00,268.10,1.72,1.72,309444699920,1.72,1.72,309444699920 +KODEX 200,069500,8,43080,5,-405,-0.93,5699013,7659332,158600000,5699013,-0.93,74.41,3.59,3.59,245809939394,3.60,3.60,245809939394 +로보티즈,108490,9,101900,2,1200,1.19,2071171,3514945,13220560,2071171,1.19,58.92,15.67,15.67,214645725850,15.93,15.93,214645725850 +에이비엘바이오,298380,10,94700,2,5900,6.64,2272674,1453104,54575095,2272674,6.64,156.40,4.16,4.16,211908085550,4.10,4.10,211908085550 +SOL 조선TOP3플러스,466920,11,30075,5,-795,-2.58,6398774,4720316,47600000,6398774,-2.58,135.56,13.44,13.44,195040721858,13.62,13.62,195040721858 +TIGER 미국S&P500,360750,12,22275,2,50,0.22,8782078,5130011,402650000,8782078,0.22,171.19,2.18,2.18,195028736370,2.17,2.17,195028736370 +원익홀딩스,030530,13,7520,2,1050,16.23,24765329,9444031,77237981,24765329,16.23,262.23,32.06,32.06,181722597170,31.29,31.29,181722597170 +KODEX 미국S&P500,379800,14,20455,2,50,0.25,8180727,3164848,250750000,8180727,0.25,258.49,3.26,3.26,166748531733,3.25,3.25,166748531733 +KODEX 코스닥150레버리지,233740,15,8955,2,90,1.02,16494818,19152708,208200000,16494818,1.02,86.12,7.92,7.92,147108921949,7.89,7.89,147108921949 +HD한국조선해양,009540,16,347000,5,-21000,-5.71,406541,235588,70773116,406541,-5.71,172.56,0.57,0.57,143220330250,0.58,0.58,143220330250 +HD현대중공업,329180,17,465000,5,-21500,-4.42,276368,233566,88773116,276368,-4.42,118.33,0.31,0.31,130464683000,0.32,0.32,130464683000 +푸른기술,094940,18,9320,2,1430,18.12,13563607,50878,8361386,13563607,18.12,9999.99,162.22,162.22,127517931250,163.64,163.64,127517931250 +알테오젠,196170,19,444000,2,6000,1.37,283234,258652,53464968,283234,1.37,109.50,0.53,0.53,125347468750,0.53,0.53,125347468750 +카카오,035720,20,64600,5,-100,-0.15,1729181,1853582,442124799,1729181,-0.15,93.29,0.39,0.39,112180352500,0.39,0.39,112180352500 +LIG넥스원,079550,21,530000,2,9000,1.73,205319,111519,22000000,205319,1.73,184.11,0.93,0.93,107986610500,0.93,0.93,107986610500 +하이브,352820,22,297500,2,4000,1.36,343778,294500,41652097,343778,1.36,116.73,0.83,0.83,103422305250,0.83,0.83,103422305250 +KODEX 코스닥150선물인버스,251340,23,3415,5,-15,-0.44,29383071,22887824,76200000,29383071,-0.44,128.38,38.56,38.56,100607148173,38.66,38.66,100607148173 +에스엔시스,0008Z0,24,42750,2,3550,9.06,2266291,290106,9436564,2266291,9.06,781.19,24.02,24.02,97994915175,24.29,24.29,97994915175 +클로봇,466100,25,18900,2,680,3.73,5131765,2400346,24764639,5131765,3.73,213.79,20.72,20.72,97542453410,20.84,20.84,97542453410 +NAVER,035420,26,221750,5,-3750,-1.66,434400,564999,158437008,434400,-1.66,76.89,0.27,0.27,96779151750,0.28,0.28,96779151750 +한화에어로스페이스,012450,27,894000,5,-9000,-1.00,103910,127028,51563401,103910,-1.00,81.80,0.20,0.20,92566056500,0.20,0.20,92566056500 +지투지바이오,456160,28,142000,2,3500,2.53,645973,994132,5365694,645973,2.53,64.98,12.04,12.04,91923295900,12.06,12.06,91923295900 +하이스틸,071090,29,5040,2,460,10.04,17122714,2085740,20191471,17122714,10.04,820.94,84.80,84.80,91252478925,89.67,89.67,91252478925 +한국전력,015760,30,37050,5,-1250,-3.26,2437039,2856982,641964077,2437039,-3.26,85.30,0.38,0.38,90030825750,0.38,0.38,90030825750 diff --git a/top30/20250826/top30-tv-20250826-151002.csv b/top30/20250826/top30-tv-20250826-151002.csv new file mode 100644 index 000000000000..0cf4d43952d6 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1000,-1.40,11070446,10345178,5919637922,11070446,-1.40,107.01,0.19,0.19,781701778200,0.19,0.19,781701778200 +KODEX 레버리지,122630,2,24655,5,-460,-1.83,20034113,15750728,97050000,20034113,-1.83,127.19,20.64,20.64,495577217916,20.71,20.71,495577217916 +한화오션,042660,3,107700,5,-7200,-6.27,4338100,3404521,306413394,4338100,-6.27,127.42,1.42,1.42,478530056400,1.45,1.45,478530056400 +두산에너빌리티,034020,4,63250,5,-2650,-4.02,7212371,9091500,640561146,7212371,-4.02,79.33,1.13,1.13,458070527750,1.13,1.13,458070527750 +SK하이닉스,000660,5,261000,2,1500,0.58,1451674,3183709,728002365,1451674,0.58,45.60,0.20,0.20,376318095750,0.20,0.20,376318095750 +KODEX 200선물인버스2X,252670,6,1313,2,23,1.78,276983062,322274816,1175800000,276983062,1.78,85.95,23.56,23.56,362342242883,23.47,23.47,362342242883 +삼성중공업,010140,7,20450,2,450,2.25,15252826,5634806,880000000,15252826,2.25,270.69,1.73,1.73,312429286920,1.74,1.74,312429286920 +KODEX 200,069500,8,43075,5,-410,-0.94,5763638,7659332,158600000,5763638,-0.94,75.25,3.63,3.63,248593718517,3.64,3.64,248593718517 +에이비엘바이오,298380,9,94900,2,6100,6.87,2333609,1453104,54575095,2333609,6.87,160.59,4.28,4.28,217688442900,4.20,4.20,217688442900 +로보티즈,108490,10,102700,2,2000,1.99,2100739,3514945,13220560,2100739,1.99,59.77,15.89,15.89,217676019250,16.03,16.03,217676019250 +SOL 조선TOP3플러스,466920,11,30060,5,-810,-2.62,6504769,4720316,47600000,6504769,-2.62,137.80,13.67,13.67,198227728878,13.85,13.85,198227728878 +TIGER 미국S&P500,360750,12,22295,2,70,0.31,8891158,5130011,402650000,8891158,0.31,173.32,2.21,2.21,197458829031,2.20,2.20,197458829031 +원익홀딩스,030530,13,7590,2,1120,17.31,25389283,9444031,77237981,25389283,17.31,268.84,32.87,32.87,186442157360,31.80,31.80,186442157360 +KODEX 미국S&P500,379800,14,20465,2,60,0.29,8283142,3164848,250750000,8283142,0.29,261.72,3.30,3.30,168843896330,3.29,3.29,168843896330 +KODEX 코스닥150레버리지,233740,15,8960,2,95,1.07,16639954,19152708,208200000,16639954,1.07,86.88,7.99,7.99,148410119139,7.96,7.96,148410119139 +HD한국조선해양,009540,16,347250,5,-20750,-5.64,412239,235588,70773116,412239,-5.64,174.98,0.58,0.58,145198060750,0.59,0.59,145198060750 +HD현대중공업,329180,17,465000,5,-21500,-4.42,283156,233566,88773116,283156,-4.42,121.23,0.32,0.32,133623084250,0.32,0.32,133623084250 +푸른기술,094940,18,9340,2,1450,18.38,13867383,50878,8361386,13867383,18.38,9999.99,165.85,165.85,130351734670,166.91,166.91,130351734670 +알테오젠,196170,19,443500,2,5500,1.26,287610,258652,53464968,287610,1.26,111.20,0.54,0.54,127288641000,0.54,0.54,127288641000 +LIG넥스원,079550,20,530000,2,9000,1.73,219665,111519,22000000,219665,1.73,196.98,1.00,1.00,115599534000,0.99,0.99,115599534000 +카카오,035720,21,64600,5,-100,-0.15,1761230,1853582,442124799,1761230,-0.15,95.02,0.40,0.40,114250881150,0.40,0.40,114250881150 +하이브,352820,22,297000,2,3500,1.19,354054,294500,41652097,354054,1.19,120.22,0.85,0.85,106469996000,0.86,0.86,106469996000 +NAVER,035420,23,221250,5,-4250,-1.88,467682,564999,158437008,467682,-1.88,82.78,0.30,0.30,104146949500,0.30,0.30,104146949500 +KODEX 코스닥150선물인버스,251340,24,3410,5,-20,-0.58,29821026,22887824,76200000,29821026,-0.58,130.29,39.14,39.14,102102604281,39.29,39.29,102102604281 +에스엔시스,0008Z0,25,42950,2,3750,9.57,2278155,290106,9436564,2278155,9.57,785.28,24.14,24.14,98503111875,24.30,24.30,98503111875 +클로봇,466100,26,18930,2,710,3.90,5160651,2400346,24764639,5160651,3.90,215.00,20.84,20.84,98089320305,20.92,20.92,98089320305 +한화에어로스페이스,012450,27,896000,5,-7000,-0.78,106656,127028,51563401,106656,-0.78,83.96,0.21,0.21,95024127500,0.21,0.21,95024127500 +지투지바이오,456160,28,139000,2,500,0.36,661309,994132,5365694,661309,0.36,66.52,12.32,12.32,94072298900,12.61,12.61,94072298900 +한국전력,015760,29,36950,5,-1350,-3.52,2498554,2856982,641964077,2498554,-3.52,87.45,0.39,0.39,92305191250,0.39,0.39,92305191250 +하이스틸,071090,30,5010,2,430,9.39,17211718,2085740,20191471,17211718,9.39,825.21,85.24,85.24,91697873898,90.65,90.65,91697873898 diff --git a/top30/20250826/top30-tv-20250826-152002.csv b/top30/20250826/top30-tv-20250826-152002.csv new file mode 100644 index 000000000000..6387c5224654 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,5,-900,-1.26,11506643,10345178,5919637922,11506643,-1.26,111.23,0.19,0.19,812461116000,0.19,0.19,812461116000 +KODEX 레버리지,122630,2,24645,5,-470,-1.87,20264439,15750728,97050000,20264439,-1.87,128.66,20.88,20.88,501256428224,20.96,20.96,501256428224 +한화오션,042660,3,107800,5,-7100,-6.18,4420476,3404521,306413394,4420476,-6.18,129.84,1.44,1.44,487396098100,1.48,1.48,487396098100 +두산에너빌리티,034020,4,63600,5,-2300,-3.49,7372557,9091500,640561146,7372557,-3.49,81.09,1.15,1.15,468237463900,1.15,1.15,468237463900 +SK하이닉스,000660,5,261000,2,1500,0.58,1513276,3183709,728002365,1513276,0.58,47.53,0.21,0.21,392384386250,0.21,0.21,392384386250 +KODEX 200선물인버스2X,252670,6,1314,2,24,1.86,281162354,322274816,1175800000,281162354,1.86,87.24,23.91,23.91,367833995814,23.81,23.81,367833995814 +삼성중공업,010140,7,20400,2,400,2.00,15661198,5634806,880000000,15661198,2.00,277.94,1.78,1.78,320790449670,1.79,1.79,320790449670 +KODEX 200,069500,8,43060,5,-425,-0.98,5884775,7659332,158600000,5884775,-0.98,76.83,3.71,3.71,253810785477,3.72,3.72,253810785477 +로보티즈,108490,9,102500,2,1800,1.79,2133731,3514945,13220560,2133731,1.79,60.70,16.14,16.14,221051110850,16.31,16.31,221051110850 +에이비엘바이오,298380,10,94400,2,5600,6.31,2366922,1453104,54575095,2366922,6.31,162.89,4.34,4.34,220841034750,4.29,4.29,220841034750 +TIGER 미국S&P500,360750,11,22310,2,85,0.38,9187937,5130011,402650000,9187937,0.38,179.10,2.28,2.28,204078618439,2.27,2.27,204078618439 +SOL 조선TOP3플러스,466920,12,30060,5,-810,-2.62,6665032,4720316,47600000,6665032,-2.62,141.20,14.00,14.00,203043862111,14.19,14.19,203043862111 +원익홀딩스,030530,13,7510,2,1040,16.07,25778335,9444031,77237981,25778335,16.07,272.96,33.38,33.38,189371889865,32.65,32.65,189371889865 +KODEX 미국S&P500,379800,14,20485,2,80,0.39,8396777,3164848,250750000,8396777,0.39,265.31,3.35,3.35,171169996090,3.33,3.33,171169996090 +KODEX 코스닥150레버리지,233740,15,8960,2,95,1.07,16986835,19152708,208200000,16986835,1.07,88.69,8.16,8.16,151517520360,8.12,8.12,151517520360 +HD한국조선해양,009540,16,347000,5,-21000,-5.71,419458,235588,70773116,419458,-5.71,178.05,0.59,0.59,147702980250,0.60,0.60,147702980250 +HD현대중공업,329180,17,466500,5,-20000,-4.11,288228,233566,88773116,288228,-4.11,123.40,0.32,0.32,135985020250,0.33,0.33,135985020250 +푸른기술,094940,18,9420,2,1530,19.39,14191824,50878,8361386,14191824,19.39,9999.99,169.73,169.73,133397766310,169.36,169.36,133397766310 +알테오젠,196170,19,443500,2,5500,1.26,293351,258652,53464968,293351,1.26,113.42,0.55,0.55,129833437750,0.55,0.55,129833437750 +LIG넥스원,079550,20,527000,2,6000,1.15,233060,111519,22000000,233060,1.15,208.99,1.06,1.06,122691063000,1.06,1.06,122691063000 +카카오,035720,21,64700,3,0,0.00,1804390,1853582,442124799,1804390,0.00,97.35,0.41,0.41,117038724100,0.41,0.41,117038724100 +에스엔시스,0008Z0,22,44500,2,5300,13.52,2581232,290106,9436564,2581232,13.52,889.75,27.35,27.35,111924687550,26.65,26.65,111924687550 +NAVER,035420,23,221500,5,-4000,-1.77,497559,564999,158437008,497559,-1.77,88.06,0.31,0.31,110753128750,0.32,0.32,110753128750 +하이브,352820,24,297500,2,4000,1.36,358489,294500,41652097,358489,1.36,121.73,0.86,0.86,107787836000,0.87,0.87,107787836000 +KODEX 코스닥150선물인버스,251340,25,3415,5,-15,-0.44,30515940,22887824,76200000,30515940,-0.44,133.33,40.05,40.05,104475498148,40.15,40.15,104475498148 +클로봇,466100,26,18880,2,660,3.62,5208065,2400346,24764639,5208065,3.62,216.97,21.03,21.03,98986663630,21.17,21.17,98986663630 +한화에어로스페이스,012450,27,897000,5,-6000,-0.66,110830,127028,51563401,110830,-0.66,87.25,0.21,0.21,98758403500,0.21,0.21,98758403500 +지투지바이오,456160,28,138800,2,300,0.22,670074,994132,5365694,670074,0.22,67.40,12.49,12.49,95287439300,12.79,12.79,95287439300 +한국전력,015760,29,37000,5,-1300,-3.39,2560182,2856982,641964077,2560182,-3.39,89.61,0.40,0.40,94585538725,0.40,0.40,94585538725 +현대차,005380,30,218500,5,-3500,-1.58,430576,419600,204757766,430576,-1.58,102.62,0.21,0.21,94517224000,0.21,0.21,94517224000 diff --git a/top30/20250826/top30-tv-20250826-153002.csv b/top30/20250826/top30-tv-20250826-153002.csv new file mode 100644 index 000000000000..075529c6c2b7 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,5,-900,-1.26,11506643,10345178,5919637922,11506643,-1.26,111.23,0.19,0.19,812461116000,0.19,0.19,812461116000 +KODEX 레버리지,122630,2,24645,5,-470,-1.87,20264439,15750728,97050000,20264439,-1.87,128.66,20.88,20.88,501256428224,20.96,20.96,501256428224 +한화오션,042660,3,107800,5,-7100,-6.18,4420476,3404521,306413394,4420476,-6.18,129.84,1.44,1.44,487396098100,1.48,1.48,487396098100 +두산에너빌리티,034020,4,63600,5,-2300,-3.49,7372557,9091500,640561146,7372557,-3.49,81.09,1.15,1.15,468237463900,1.15,1.15,468237463900 +SK하이닉스,000660,5,261000,2,1500,0.58,1513276,3183709,728002365,1513276,0.58,47.53,0.21,0.21,392384386250,0.21,0.21,392384386250 +KODEX 200선물인버스2X,252670,6,1314,2,24,1.86,281162354,322274816,1175800000,281162354,1.86,87.24,23.91,23.91,367833995814,23.81,23.81,367833995814 +삼성중공업,010140,7,20400,2,400,2.00,15661198,5634806,880000000,15661198,2.00,277.94,1.78,1.78,320790449670,1.79,1.79,320790449670 +KODEX 200,069500,8,43060,5,-425,-0.98,5884775,7659332,158600000,5884775,-0.98,76.83,3.71,3.71,253810785477,3.72,3.72,253810785477 +로보티즈,108490,9,102500,2,1800,1.79,2133731,3514945,13220560,2133731,1.79,60.70,16.14,16.14,221051110850,16.31,16.31,221051110850 +에이비엘바이오,298380,10,94400,2,5600,6.31,2366922,1453104,54575095,2366922,6.31,162.89,4.34,4.34,220841034750,4.29,4.29,220841034750 +TIGER 미국S&P500,360750,11,22310,2,85,0.38,9187937,5130011,402650000,9187937,0.38,179.10,2.28,2.28,204078618439,2.27,2.27,204078618439 +SOL 조선TOP3플러스,466920,12,30060,5,-810,-2.62,6665032,4720316,47600000,6665032,-2.62,141.20,14.00,14.00,203043862111,14.19,14.19,203043862111 +원익홀딩스,030530,13,7510,2,1040,16.07,25778335,9444031,77237981,25778335,16.07,272.96,33.38,33.38,189371889865,32.65,32.65,189371889865 +KB금융,105560,14,108300,5,-2000,-1.81,1739616,447114,381462103,1739616,-1.81,389.08,0.46,0.46,188413259150,0.46,0.46,188413259150 +KODEX 미국S&P500,379800,15,20485,2,80,0.39,8396777,3164848,250750000,8396777,0.39,265.31,3.35,3.35,171169996090,3.33,3.33,171169996090 +KODEX 코스닥150레버리지,233740,16,8960,2,95,1.07,16986835,19152708,208200000,16986835,1.07,88.69,8.16,8.16,151517520360,8.12,8.12,151517520360 +HD한국조선해양,009540,17,347000,5,-21000,-5.71,419458,235588,70773116,419458,-5.71,178.05,0.59,0.59,147702980250,0.60,0.60,147702980250 +NAVER,035420,18,221000,5,-4500,-2.00,657796,564999,158437008,657796,-2.00,116.42,0.42,0.42,146165505750,0.42,0.42,146165505750 +HD현대중공업,329180,19,466500,5,-20000,-4.11,288228,233566,88773116,288228,-4.11,123.40,0.32,0.32,135985020250,0.33,0.33,135985020250 +푸른기술,094940,20,9420,2,1530,19.39,14191824,50878,8361386,14191824,19.39,9999.99,169.73,169.73,133397766310,169.36,169.36,133397766310 +알테오젠,196170,21,443500,2,5500,1.26,293351,258652,53464968,293351,1.26,113.42,0.55,0.55,129833437750,0.55,0.55,129833437750 +LIG넥스원,079550,22,527000,2,6000,1.15,233060,111519,22000000,233060,1.15,208.99,1.06,1.06,122691063000,1.06,1.06,122691063000 +카카오,035720,23,64700,3,0,0.00,1804390,1853582,442124799,1804390,0.00,97.35,0.41,0.41,117038724100,0.41,0.41,117038724100 +에스엔시스,0008Z0,24,44500,2,5300,13.52,2581232,290106,9436564,2581232,13.52,889.75,27.35,27.35,111924687550,26.65,26.65,111924687550 +하이브,352820,25,297500,2,4000,1.36,358489,294500,41652097,358489,1.36,121.73,0.86,0.86,107787836000,0.87,0.87,107787836000 +삼성SDI,006400,26,221000,5,-500,-0.23,479765,254189,80585530,479765,-0.23,188.74,0.60,0.60,106839562750,0.60,0.60,106839562750 +KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,30515940,22887824,76200000,30515940,-0.44,133.33,40.05,40.05,104475498148,40.15,40.15,104475498148 +클로봇,466100,28,18880,2,660,3.62,5208065,2400346,24764639,5208065,3.62,216.97,21.03,21.03,98986663630,21.17,21.17,98986663630 +한화에어로스페이스,012450,29,897000,5,-6000,-0.66,110830,127028,51563401,110830,-0.66,87.25,0.21,0.21,98758403500,0.21,0.21,98758403500 +지투지바이오,456160,30,138300,5,-200,-0.14,675304,994132,5365694,675304,-0.14,67.93,12.59,12.59,96010748300,12.94,12.94,96010748300 diff --git a/top30/20250826/top30-tv-20250826-154002.csv b/top30/20250826/top30-tv-20250826-154002.csv new file mode 100644 index 000000000000..fe22f70ae7b8 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1200,-1.68,14458161,10345178,5919637922,14458161,-1.68,139.76,0.24,0.24,1019952831400,0.25,0.25,1019952831400 +한화오션,042660,2,107800,5,-7100,-6.18,5702408,3404521,306413394,5702408,-6.18,167.50,1.86,1.86,625588367700,1.89,1.89,625588367700 +SK하이닉스,000660,3,261500,2,2000,0.77,2002496,3183709,728002365,2002496,0.77,62.90,0.28,0.28,520315416250,0.27,0.27,520315416250 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,8014331,9091500,640561146,8014331,-3.95,88.15,1.25,1.25,508861758100,1.25,1.25,508861758100 +KODEX 레버리지,122630,5,24670,5,-445,-1.77,20455485,15750728,97050000,20455485,-1.77,129.87,21.08,21.08,505969533044,21.13,21.13,505969533044 +LIG넥스원,079550,6,522000,2,1000,0.19,842988,111519,22000000,842988,0.19,755.91,3.83,3.83,441073479000,3.84,3.84,441073479000 +두산,000150,7,562000,5,-11000,-1.92,662412,159772,16523835,662412,-1.92,414.60,4.01,4.01,372861205500,4.02,4.02,372861205500 +KODEX 200선물인버스2X,252670,8,1315,2,25,1.94,283162635,322274816,1175800000,283162635,1.94,87.86,24.08,24.08,370464365329,23.96,23.96,370464365329 +삼성중공업,010140,9,20600,2,600,3.00,17284345,5634806,880000000,17284345,3.00,306.74,1.96,1.96,354227277870,1.95,1.95,354227277870 +KODEX 200,069500,10,43075,5,-410,-0.94,5937674,7659332,158600000,5937674,-0.94,77.52,3.74,3.74,256089409902,3.75,3.75,256089409902 +로보티즈,108490,11,103300,2,2600,2.58,2358998,3514945,13220560,2358998,2.58,67.11,17.84,17.84,244321191950,17.89,17.89,244321191950 +에이비엘바이오,298380,12,94400,2,5600,6.31,2398989,1453104,54575095,2398989,6.31,165.09,4.40,4.40,223868159550,4.35,4.35,223868159550 +SKC,011790,13,97200,5,-2700,-2.70,2268859,240607,37868298,2268859,-2.70,942.97,5.99,5.99,223380012350,6.07,6.07,223380012350 +LG이노텍,011070,14,160300,2,1600,1.01,1384800,179505,23667107,1384800,1.01,771.45,5.85,5.85,222343476050,5.86,5.86,222343476050 +CJ제일제당,097950,15,229000,5,-1000,-0.43,898610,87861,15054186,898610,-0.43,1022.76,5.97,5.97,205968781250,5.97,5.97,205968781250 +TIGER 미국S&P500,360750,16,22290,2,65,0.29,9244068,5130011,402650000,9244068,0.29,180.20,2.30,2.30,205329778429,2.29,2.29,205329778429 +SOL 조선TOP3플러스,466920,17,30155,5,-715,-2.32,6706685,4720316,47600000,6706685,-2.32,142.08,14.09,14.09,204299908326,14.23,14.23,204299908326 +한화에어로스페이스,012450,18,900000,5,-3000,-0.33,227983,127028,51563401,227983,-0.33,179.47,0.44,0.44,204196103500,0.44,0.44,204196103500 +원익홀딩스,030530,19,7540,2,1070,16.54,25988748,9444031,77237981,25988748,16.54,275.19,33.65,33.65,190958403885,32.79,32.79,190958403885 +KB금융,105560,20,108300,5,-2000,-1.81,1739648,447114,381462103,1739648,-1.81,389.08,0.46,0.46,188416724750,0.46,0.46,188416724750 +현대차,005380,21,218500,5,-3500,-1.58,804849,419600,204757766,804849,-1.58,191.81,0.39,0.39,176295874500,0.39,0.39,176295874500 +KODEX 미국S&P500,379800,22,20495,2,90,0.44,8404618,3164848,250750000,8404618,0.44,265.56,3.35,3.35,171330697385,3.33,3.33,171330697385 +에이피알,278470,23,225500,5,-500,-0.22,725448,334046,37430655,725448,-0.22,217.17,1.94,1.94,162473266750,1.92,1.92,162473266750 +HD한국조선해양,009540,24,347000,5,-21000,-5.71,456420,235588,70773116,456420,-5.71,193.74,0.64,0.64,160528794250,0.65,0.65,160528794250 +카카오,035720,25,65000,2,300,0.46,2393623,1853582,442124799,2393623,0.46,129.13,0.54,0.54,155338869100,0.54,0.54,155338869100 +KODEX 코스닥150레버리지,233740,26,8960,2,95,1.07,17310343,19152708,208200000,17310343,1.07,90.38,8.31,8.31,154416152040,8.28,8.28,154416152040 +HD현대중공업,329180,27,468000,5,-18500,-3.80,322120,233566,88773116,322120,-3.80,137.91,0.36,0.36,151846476250,0.37,0.37,151846476250 +NAVER,035420,28,221000,5,-4500,-2.00,657801,564999,158437008,657801,-2.00,116.43,0.42,0.42,146166610750,0.42,0.42,146166610750 +알테오젠,196170,29,442500,2,4500,1.03,316561,258652,53464968,316561,1.03,122.39,0.59,0.59,140103862750,0.59,0.59,140103862750 +푸른기술,094940,30,9400,2,1510,19.14,14302485,50878,8361386,14302485,19.14,9999.99,171.05,171.05,134437979710,171.05,171.05,134437979710 diff --git a/top30/20250826/top30-tv-20250826-155001.csv b/top30/20250826/top30-tv-20250826-155001.csv new file mode 100644 index 000000000000..d90322e759e4 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1200,-1.68,14458281,10345178,5919637922,14458281,-1.68,139.76,0.24,0.24,1019961267400,0.25,0.25,1019961267400 +한화오션,042660,2,107800,5,-7100,-6.18,5702910,3404521,306413394,5702910,-6.18,167.51,1.86,1.86,625642483300,1.89,1.89,625642483300 +SK하이닉스,000660,3,261500,2,2000,0.77,2002500,3183709,728002365,2002500,0.77,62.90,0.28,0.28,520316462250,0.27,0.27,520316462250 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,8014434,9091500,640561146,8014434,-3.95,88.15,1.25,1.25,508868278000,1.25,1.25,508868278000 +KODEX 레버리지,122630,5,24670,5,-445,-1.77,20457974,15750728,97050000,20457974,-1.77,129.89,21.08,21.08,506030936674,21.14,21.14,506030936674 +LIG넥스원,079550,6,522000,2,1000,0.19,842988,111519,22000000,842988,0.19,755.91,3.83,3.83,441073479000,3.84,3.84,441073479000 +두산,000150,7,562000,5,-11000,-1.92,662412,159772,16523835,662412,-1.92,414.60,4.01,4.01,372861205500,4.02,4.02,372861205500 +KODEX 200선물인버스2X,252670,8,1315,2,25,1.94,283173283,322274816,1175800000,283173283,1.94,87.87,24.08,24.08,370478367449,23.96,23.96,370478367449 +삼성중공업,010140,9,20600,2,600,3.00,17285137,5634806,880000000,17285137,3.00,306.76,1.96,1.96,354243593070,1.95,1.95,354243593070 +KODEX 200,069500,10,43075,5,-410,-0.94,5938477,7659332,158600000,5938477,-0.94,77.53,3.74,3.74,256123999127,3.75,3.75,256123999127 +로보티즈,108490,11,103300,2,2600,2.58,2359009,3514945,13220560,2359009,2.58,67.11,17.84,17.84,244322328250,17.89,17.89,244322328250 +에이비엘바이오,298380,12,94400,2,5600,6.31,2399021,1453104,54575095,2399021,6.31,165.10,4.40,4.40,223871180350,4.35,4.35,223871180350 +SKC,011790,13,97200,5,-2700,-2.70,2268864,240607,37868298,2268864,-2.70,942.98,5.99,5.99,223380498350,6.07,6.07,223380498350 +LG이노텍,011070,14,160300,2,1600,1.01,1384800,179505,23667107,1384800,1.01,771.45,5.85,5.85,222343476050,5.86,5.86,222343476050 +CJ제일제당,097950,15,229000,5,-1000,-0.43,898610,87861,15054186,898610,-0.43,1022.76,5.97,5.97,205968781250,5.97,5.97,205968781250 +TIGER 미국S&P500,360750,16,22290,2,65,0.29,9244171,5130011,402650000,9244171,0.29,180.20,2.30,2.30,205332074299,2.29,2.29,205332074299 +SOL 조선TOP3플러스,466920,17,30155,5,-715,-2.32,6707120,4720316,47600000,6707120,-2.32,142.09,14.09,14.09,204313025751,14.23,14.23,204313025751 +한화에어로스페이스,012450,18,900000,5,-3000,-0.33,227997,127028,51563401,227997,-0.33,179.49,0.44,0.44,204208703500,0.44,0.44,204208703500 +원익홀딩스,030530,19,7540,2,1070,16.54,25988984,9444031,77237981,25988984,16.54,275.19,33.65,33.65,190960183325,32.79,32.79,190960183325 +KB금융,105560,20,108300,5,-2000,-1.81,1739654,447114,381462103,1739654,-1.81,389.09,0.46,0.46,188417374550,0.46,0.46,188417374550 +현대차,005380,21,218500,5,-3500,-1.58,804849,419600,204757766,804849,-1.58,191.81,0.39,0.39,176295874500,0.39,0.39,176295874500 +KODEX 미국S&P500,379800,22,20495,2,90,0.44,8405068,3164848,250750000,8405068,0.44,265.58,3.35,3.35,171339920135,3.33,3.33,171339920135 +에이피알,278470,23,225500,5,-500,-0.22,725452,334046,37430655,725452,-0.22,217.17,1.94,1.94,162474168750,1.92,1.92,162474168750 +HD한국조선해양,009540,24,347000,5,-21000,-5.71,456426,235588,70773116,456426,-5.71,193.74,0.64,0.64,160530876250,0.65,0.65,160530876250 +카카오,035720,25,65000,2,300,0.46,2393833,1853582,442124799,2393833,0.46,129.15,0.54,0.54,155352519100,0.54,0.54,155352519100 +KODEX 코스닥150레버리지,233740,26,8960,2,95,1.07,17316343,19152708,208200000,17316343,1.07,90.41,8.32,8.32,154469912040,8.28,8.28,154469912040 +HD현대중공업,329180,27,468000,5,-18500,-3.80,322124,233566,88773116,322124,-3.80,137.92,0.36,0.36,151848348250,0.37,0.37,151848348250 +NAVER,035420,28,221000,5,-4500,-2.00,657883,564999,158437008,657883,-2.00,116.44,0.42,0.42,146184732750,0.42,0.42,146184732750 +알테오젠,196170,29,442500,2,4500,1.03,316567,258652,53464968,316567,1.03,122.39,0.59,0.59,140106517750,0.59,0.59,140106517750 +푸른기술,094940,30,9400,2,1510,19.14,14329095,50878,8361386,14329095,19.14,9999.99,171.37,171.37,134688113710,171.37,171.37,134688113710 diff --git a/top30/20250826/top30-tv-20250826-160001.csv b/top30/20250826/top30-tv-20250826-160001.csv new file mode 100644 index 000000000000..e7664a7efb12 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +한화오션,042660,2,107800,5,-7100,-6.18,5715081,3404521,306413394,5715081,-6.18,167.87,1.87,1.87,626954517100,1.90,1.90,626954517100 +SK하이닉스,000660,3,261500,2,2000,0.77,2002511,3183709,728002365,2002511,0.77,62.90,0.28,0.28,520319338750,0.27,0.27,520319338750 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,8014523,9091500,640561146,8014523,-3.95,88.15,1.25,1.25,508873911700,1.26,1.26,508873911700 +KODEX 레버리지,122630,5,24670,5,-445,-1.77,20458311,15750728,97050000,20458311,-1.77,129.89,21.08,21.08,506039250464,21.14,21.14,506039250464 +LIG넥스원,079550,6,522000,2,1000,0.19,842988,111519,22000000,842988,0.19,755.91,3.83,3.83,441073479000,3.84,3.84,441073479000 +두산,000150,7,562000,5,-11000,-1.92,662667,159772,16523835,662667,-1.92,414.76,4.01,4.01,373004515500,4.02,4.02,373004515500 +KODEX 200선물인버스2X,252670,8,1315,2,25,1.94,283175324,322274816,1175800000,283175324,1.94,87.87,24.08,24.08,370481051364,23.96,23.96,370481051364 +삼성중공업,010140,9,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 200,069500,10,43075,5,-410,-0.94,5938876,7659332,158600000,5938876,-0.94,77.54,3.74,3.74,256141186052,3.75,3.75,256141186052 +로보티즈,108490,11,103300,2,2600,2.58,2359019,3514945,13220560,2359019,2.58,67.11,17.84,17.84,244323361250,17.89,17.89,244323361250 +에이비엘바이오,298380,12,94400,2,5600,6.31,2399040,1453104,54575095,2399040,6.31,165.10,4.40,4.40,223872973950,4.35,4.35,223872973950 +SKC,011790,13,97200,5,-2700,-2.70,2268864,240607,37868298,2268864,-2.70,942.98,5.99,5.99,223380498350,6.07,6.07,223380498350 +LG이노텍,011070,14,160300,2,1600,1.01,1384800,179505,23667107,1384800,1.01,771.45,5.85,5.85,222343476050,5.86,5.86,222343476050 +CJ제일제당,097950,15,229000,5,-1000,-0.43,898610,87861,15054186,898610,-0.43,1022.76,5.97,5.97,205968781250,5.97,5.97,205968781250 +TIGER 미국S&P500,360750,16,22290,2,65,0.29,9244617,5130011,402650000,9244617,0.29,180.21,2.30,2.30,205342015639,2.29,2.29,205342015639 +SOL 조선TOP3플러스,466920,17,30155,5,-715,-2.32,6707453,4720316,47600000,6707453,-2.32,142.10,14.09,14.09,204323067366,14.23,14.23,204323067366 +한화에어로스페이스,012450,18,900000,5,-3000,-0.33,227997,127028,51563401,227997,-0.33,179.49,0.44,0.44,204208703500,0.44,0.44,204208703500 +원익홀딩스,030530,19,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +KB금융,105560,20,108300,5,-2000,-1.81,1739658,447114,381462103,1739658,-1.81,389.09,0.46,0.46,188417807750,0.46,0.46,188417807750 +현대차,005380,21,218500,5,-3500,-1.58,804854,419600,204757766,804854,-1.58,191.81,0.39,0.39,176296967000,0.39,0.39,176296967000 +KODEX 미국S&P500,379800,22,20495,2,90,0.44,8405258,3164848,250750000,8405258,0.44,265.58,3.35,3.35,171343814185,3.33,3.33,171343814185 +에이피알,278470,23,225500,5,-500,-0.22,725452,334046,37430655,725452,-0.22,217.17,1.94,1.94,162474168750,1.92,1.92,162474168750 +HD한국조선해양,009540,24,347000,5,-21000,-5.71,456471,235588,70773116,456471,-5.71,193.76,0.64,0.64,160546491250,0.65,0.65,160546491250 +카카오,035720,25,65000,2,300,0.46,2393834,1853582,442124799,2393834,0.46,129.15,0.54,0.54,155352584100,0.54,0.54,155352584100 +KODEX 코스닥150레버리지,233740,26,8960,2,95,1.07,17317688,19152708,208200000,17317688,1.07,90.42,8.32,8.32,154481963240,8.28,8.28,154481963240 +HD현대중공업,329180,27,468000,5,-18500,-3.80,322203,233566,88773116,322203,-3.80,137.95,0.36,0.36,151885320250,0.37,0.37,151885320250 +NAVER,035420,28,221000,5,-4500,-2.00,657883,564999,158437008,657883,-2.00,116.44,0.42,0.42,146184732750,0.42,0.42,146184732750 +알테오젠,196170,29,442500,2,4500,1.03,316567,258652,53464968,316567,1.03,122.39,0.59,0.59,140106517750,0.59,0.59,140106517750 +푸른기술,094940,30,9400,2,1510,19.14,14337994,50878,8361386,14337994,19.14,9999.99,171.48,171.48,134771764310,171.47,171.47,134771764310 diff --git a/top30/20250826/top30-tv-20250826-161001.csv b/top30/20250826/top30-tv-20250826-161001.csv new file mode 100644 index 000000000000..e7664a7efb12 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +한화오션,042660,2,107800,5,-7100,-6.18,5715081,3404521,306413394,5715081,-6.18,167.87,1.87,1.87,626954517100,1.90,1.90,626954517100 +SK하이닉스,000660,3,261500,2,2000,0.77,2002511,3183709,728002365,2002511,0.77,62.90,0.28,0.28,520319338750,0.27,0.27,520319338750 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,8014523,9091500,640561146,8014523,-3.95,88.15,1.25,1.25,508873911700,1.26,1.26,508873911700 +KODEX 레버리지,122630,5,24670,5,-445,-1.77,20458311,15750728,97050000,20458311,-1.77,129.89,21.08,21.08,506039250464,21.14,21.14,506039250464 +LIG넥스원,079550,6,522000,2,1000,0.19,842988,111519,22000000,842988,0.19,755.91,3.83,3.83,441073479000,3.84,3.84,441073479000 +두산,000150,7,562000,5,-11000,-1.92,662667,159772,16523835,662667,-1.92,414.76,4.01,4.01,373004515500,4.02,4.02,373004515500 +KODEX 200선물인버스2X,252670,8,1315,2,25,1.94,283175324,322274816,1175800000,283175324,1.94,87.87,24.08,24.08,370481051364,23.96,23.96,370481051364 +삼성중공업,010140,9,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 200,069500,10,43075,5,-410,-0.94,5938876,7659332,158600000,5938876,-0.94,77.54,3.74,3.74,256141186052,3.75,3.75,256141186052 +로보티즈,108490,11,103300,2,2600,2.58,2359019,3514945,13220560,2359019,2.58,67.11,17.84,17.84,244323361250,17.89,17.89,244323361250 +에이비엘바이오,298380,12,94400,2,5600,6.31,2399040,1453104,54575095,2399040,6.31,165.10,4.40,4.40,223872973950,4.35,4.35,223872973950 +SKC,011790,13,97200,5,-2700,-2.70,2268864,240607,37868298,2268864,-2.70,942.98,5.99,5.99,223380498350,6.07,6.07,223380498350 +LG이노텍,011070,14,160300,2,1600,1.01,1384800,179505,23667107,1384800,1.01,771.45,5.85,5.85,222343476050,5.86,5.86,222343476050 +CJ제일제당,097950,15,229000,5,-1000,-0.43,898610,87861,15054186,898610,-0.43,1022.76,5.97,5.97,205968781250,5.97,5.97,205968781250 +TIGER 미국S&P500,360750,16,22290,2,65,0.29,9244617,5130011,402650000,9244617,0.29,180.21,2.30,2.30,205342015639,2.29,2.29,205342015639 +SOL 조선TOP3플러스,466920,17,30155,5,-715,-2.32,6707453,4720316,47600000,6707453,-2.32,142.10,14.09,14.09,204323067366,14.23,14.23,204323067366 +한화에어로스페이스,012450,18,900000,5,-3000,-0.33,227997,127028,51563401,227997,-0.33,179.49,0.44,0.44,204208703500,0.44,0.44,204208703500 +원익홀딩스,030530,19,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +KB금융,105560,20,108300,5,-2000,-1.81,1739658,447114,381462103,1739658,-1.81,389.09,0.46,0.46,188417807750,0.46,0.46,188417807750 +현대차,005380,21,218500,5,-3500,-1.58,804854,419600,204757766,804854,-1.58,191.81,0.39,0.39,176296967000,0.39,0.39,176296967000 +KODEX 미국S&P500,379800,22,20495,2,90,0.44,8405258,3164848,250750000,8405258,0.44,265.58,3.35,3.35,171343814185,3.33,3.33,171343814185 +에이피알,278470,23,225500,5,-500,-0.22,725452,334046,37430655,725452,-0.22,217.17,1.94,1.94,162474168750,1.92,1.92,162474168750 +HD한국조선해양,009540,24,347000,5,-21000,-5.71,456471,235588,70773116,456471,-5.71,193.76,0.64,0.64,160546491250,0.65,0.65,160546491250 +카카오,035720,25,65000,2,300,0.46,2393834,1853582,442124799,2393834,0.46,129.15,0.54,0.54,155352584100,0.54,0.54,155352584100 +KODEX 코스닥150레버리지,233740,26,8960,2,95,1.07,17317688,19152708,208200000,17317688,1.07,90.42,8.32,8.32,154481963240,8.28,8.28,154481963240 +HD현대중공업,329180,27,468000,5,-18500,-3.80,322203,233566,88773116,322203,-3.80,137.95,0.36,0.36,151885320250,0.37,0.37,151885320250 +NAVER,035420,28,221000,5,-4500,-2.00,657883,564999,158437008,657883,-2.00,116.44,0.42,0.42,146184732750,0.42,0.42,146184732750 +알테오젠,196170,29,442500,2,4500,1.03,316567,258652,53464968,316567,1.03,122.39,0.59,0.59,140106517750,0.59,0.59,140106517750 +푸른기술,094940,30,9400,2,1510,19.14,14337994,50878,8361386,14337994,19.14,9999.99,171.48,171.48,134771764310,171.47,171.47,134771764310 diff --git a/top30/20250826/top30-tv-20250826-162001.csv b/top30/20250826/top30-tv-20250826-162001.csv new file mode 100644 index 000000000000..f92f3212332b --- /dev/null +++ b/top30/20250826/top30-tv-20250826-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +한화오션,042660,2,107800,5,-7100,-6.18,5715081,3404521,306413394,5715081,-6.18,167.87,1.87,1.87,626954517100,1.90,1.90,626954517100 +SK하이닉스,000660,3,261500,2,2000,0.77,2002511,3183709,728002365,2002511,0.77,62.90,0.28,0.28,520319338750,0.27,0.27,520319338750 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,8014523,9091500,640561146,8014523,-3.95,88.15,1.25,1.25,508873911700,1.26,1.26,508873911700 +KODEX 레버리지,122630,5,24670,5,-445,-1.77,20463114,15750728,97050000,20463114,-1.77,129.92,21.09,21.09,506157620399,21.14,21.14,506157620399 +LIG넥스원,079550,6,522000,2,1000,0.19,842988,111519,22000000,842988,0.19,755.91,3.83,3.83,441073479000,3.84,3.84,441073479000 +두산,000150,7,562000,5,-11000,-1.92,662667,159772,16523835,662667,-1.92,414.76,4.01,4.01,373004515500,4.02,4.02,373004515500 +KODEX 200선물인버스2X,252670,8,1315,2,25,1.94,283310139,322274816,1175800000,283310139,1.94,87.91,24.10,24.10,370658467904,23.97,23.97,370658467904 +삼성중공업,010140,9,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 200,069500,10,43075,5,-410,-0.94,5939244,7659332,158600000,5939244,-0.94,77.54,3.74,3.74,256157028452,3.75,3.75,256157028452 +로보티즈,108490,11,103300,2,2600,2.58,2359019,3514945,13220560,2359019,2.58,67.11,17.84,17.84,244323361250,17.89,17.89,244323361250 +에이비엘바이오,298380,12,94400,2,5600,6.31,2399040,1453104,54575095,2399040,6.31,165.10,4.40,4.40,223872973950,4.35,4.35,223872973950 +SKC,011790,13,97200,5,-2700,-2.70,2268864,240607,37868298,2268864,-2.70,942.98,5.99,5.99,223380498350,6.07,6.07,223380498350 +LG이노텍,011070,14,160300,2,1600,1.01,1384800,179505,23667107,1384800,1.01,771.45,5.85,5.85,222343476050,5.86,5.86,222343476050 +CJ제일제당,097950,15,229000,5,-1000,-0.43,898610,87861,15054186,898610,-0.43,1022.76,5.97,5.97,205968781250,5.97,5.97,205968781250 +TIGER 미국S&P500,360750,16,22290,2,65,0.29,9244831,5130011,402650000,9244831,0.29,180.21,2.30,2.30,205346785699,2.29,2.29,205346785699 +SOL 조선TOP3플러스,466920,17,30155,5,-715,-2.32,6707455,4720316,47600000,6707455,-2.32,142.10,14.09,14.09,204323127696,14.23,14.23,204323127696 +한화에어로스페이스,012450,18,900000,5,-3000,-0.33,227997,127028,51563401,227997,-0.33,179.49,0.44,0.44,204208703500,0.44,0.44,204208703500 +원익홀딩스,030530,19,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +KB금융,105560,20,108300,5,-2000,-1.81,1739658,447114,381462103,1739658,-1.81,389.09,0.46,0.46,188417807750,0.46,0.46,188417807750 +현대차,005380,21,218500,5,-3500,-1.58,804854,419600,204757766,804854,-1.58,191.81,0.39,0.39,176296967000,0.39,0.39,176296967000 +KODEX 미국S&P500,379800,22,20495,2,90,0.44,8405299,3164848,250750000,8405299,0.44,265.58,3.35,3.35,171344654480,3.33,3.33,171344654480 +에이피알,278470,23,225500,5,-500,-0.22,725452,334046,37430655,725452,-0.22,217.17,1.94,1.94,162474168750,1.92,1.92,162474168750 +HD한국조선해양,009540,24,347000,5,-21000,-5.71,456471,235588,70773116,456471,-5.71,193.76,0.64,0.64,160546491250,0.65,0.65,160546491250 +카카오,035720,25,65000,2,300,0.46,2393834,1853582,442124799,2393834,0.46,129.15,0.54,0.54,155352584100,0.54,0.54,155352584100 +KODEX 코스닥150레버리지,233740,26,8960,2,95,1.07,17320022,19152708,208200000,17320022,1.07,90.43,8.32,8.32,154502852540,8.28,8.28,154502852540 +HD현대중공업,329180,27,468000,5,-18500,-3.80,322203,233566,88773116,322203,-3.80,137.95,0.36,0.36,151885320250,0.37,0.37,151885320250 +NAVER,035420,28,221000,5,-4500,-2.00,657883,564999,158437008,657883,-2.00,116.44,0.42,0.42,146184732750,0.42,0.42,146184732750 +알테오젠,196170,29,442500,2,4500,1.03,316567,258652,53464968,316567,1.03,122.39,0.59,0.59,140106517750,0.59,0.59,140106517750 +푸른기술,094940,30,9400,2,1510,19.14,14344761,50878,8361386,14344761,19.14,9999.99,171.56,171.56,134835374110,171.55,171.55,134835374110 diff --git a/top30/20250826/top30-tv-20250826-163001.csv b/top30/20250826/top30-tv-20250826-163001.csv new file mode 100644 index 000000000000..db5d7230afb3 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +한화오션,042660,2,107800,5,-7100,-6.18,5715081,3404521,306413394,5715081,-6.18,167.87,1.87,1.87,626954517100,1.90,1.90,626954517100 +SK하이닉스,000660,3,261500,2,2000,0.77,2002511,3183709,728002365,2002511,0.77,62.90,0.28,0.28,520319338750,0.27,0.27,520319338750 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,8014523,9091500,640561146,8014523,-3.95,88.15,1.25,1.25,508873911700,1.26,1.26,508873911700 +KODEX 레버리지,122630,5,24670,5,-445,-1.77,20470328,15750728,97050000,20470328,-1.77,129.96,21.09,21.09,506335301219,21.15,21.15,506335301219 +LIG넥스원,079550,6,522000,2,1000,0.19,842988,111519,22000000,842988,0.19,755.91,3.83,3.83,441073479000,3.84,3.84,441073479000 +두산,000150,7,562000,5,-11000,-1.92,662667,159772,16523835,662667,-1.92,414.76,4.01,4.01,373004515500,4.02,4.02,373004515500 +KODEX 200선물인버스2X,252670,8,1315,2,25,1.94,283446879,322274816,1175800000,283446879,1.94,87.95,24.11,24.11,370838554484,23.98,23.98,370838554484 +삼성중공업,010140,9,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 200,069500,10,43075,5,-410,-0.94,5939398,7659332,158600000,5939398,-0.94,77.54,3.74,3.74,256163658152,3.75,3.75,256163658152 +로보티즈,108490,11,103300,2,2600,2.58,2359019,3514945,13220560,2359019,2.58,67.11,17.84,17.84,244323361250,17.89,17.89,244323361250 +에이비엘바이오,298380,12,94400,2,5600,6.31,2399040,1453104,54575095,2399040,6.31,165.10,4.40,4.40,223872973950,4.35,4.35,223872973950 +SKC,011790,13,97200,5,-2700,-2.70,2268864,240607,37868298,2268864,-2.70,942.98,5.99,5.99,223380498350,6.07,6.07,223380498350 +LG이노텍,011070,14,160300,2,1600,1.01,1384800,179505,23667107,1384800,1.01,771.45,5.85,5.85,222343476050,5.86,5.86,222343476050 +CJ제일제당,097950,15,229000,5,-1000,-0.43,898610,87861,15054186,898610,-0.43,1022.76,5.97,5.97,205968781250,5.97,5.97,205968781250 +TIGER 미국S&P500,360750,16,22290,2,65,0.29,9244876,5130011,402650000,9244876,0.29,180.21,2.30,2.30,205347788749,2.29,2.29,205347788749 +SOL 조선TOP3플러스,466920,17,30155,5,-715,-2.32,6707718,4720316,47600000,6707718,-2.32,142.10,14.09,14.09,204331058461,14.24,14.24,204331058461 +한화에어로스페이스,012450,18,900000,5,-3000,-0.33,227997,127028,51563401,227997,-0.33,179.49,0.44,0.44,204208703500,0.44,0.44,204208703500 +원익홀딩스,030530,19,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +KB금융,105560,20,108300,5,-2000,-1.81,1739658,447114,381462103,1739658,-1.81,389.09,0.46,0.46,188417807750,0.46,0.46,188417807750 +현대차,005380,21,218500,5,-3500,-1.58,804854,419600,204757766,804854,-1.58,191.81,0.39,0.39,176296967000,0.39,0.39,176296967000 +KODEX 미국S&P500,379800,22,20495,2,90,0.44,8405340,3164848,250750000,8405340,0.44,265.58,3.35,3.35,171345494775,3.33,3.33,171345494775 +에이피알,278470,23,225500,5,-500,-0.22,725452,334046,37430655,725452,-0.22,217.17,1.94,1.94,162474168750,1.92,1.92,162474168750 +HD한국조선해양,009540,24,347000,5,-21000,-5.71,456471,235588,70773116,456471,-5.71,193.76,0.64,0.64,160546491250,0.65,0.65,160546491250 +카카오,035720,25,65000,2,300,0.46,2393834,1853582,442124799,2393834,0.46,129.15,0.54,0.54,155352584100,0.54,0.54,155352584100 +KODEX 코스닥150레버리지,233740,26,8960,2,95,1.07,17323693,19152708,208200000,17323693,1.07,90.45,8.32,8.32,154535707990,8.28,8.28,154535707990 +HD현대중공업,329180,27,468000,5,-18500,-3.80,322203,233566,88773116,322203,-3.80,137.95,0.36,0.36,151885320250,0.37,0.37,151885320250 +NAVER,035420,28,221000,5,-4500,-2.00,657883,564999,158437008,657883,-2.00,116.44,0.42,0.42,146184732750,0.42,0.42,146184732750 +알테오젠,196170,29,442500,2,4500,1.03,316567,258652,53464968,316567,1.03,122.39,0.59,0.59,140106517750,0.59,0.59,140106517750 +푸른기술,094940,30,9400,2,1510,19.14,14352876,50878,8361386,14352876,19.14,9999.99,171.66,171.66,134911168210,171.65,171.65,134911168210 diff --git a/top30/20250826/top30-tv-20250826-164002.csv b/top30/20250826/top30-tv-20250826-164002.csv new file mode 100644 index 000000000000..750152950534 --- /dev/null +++ b/top30/20250826/top30-tv-20250826-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +한화오션,042660,2,107800,5,-7100,-6.18,5715081,3404521,306413394,5715081,-6.18,167.87,1.87,1.87,626954517100,1.90,1.90,626954517100 +SK하이닉스,000660,3,261500,2,2000,0.77,2002511,3183709,728002365,2002511,0.77,62.90,0.28,0.28,520319338750,0.27,0.27,520319338750 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,8014523,9091500,640561146,8014523,-3.95,88.15,1.25,1.25,508873911700,1.26,1.26,508873911700 +KODEX 레버리지,122630,5,24670,5,-445,-1.77,20474679,15750728,97050000,20474679,-1.77,129.99,21.10,21.10,506442444594,21.15,21.15,506442444594 +LIG넥스원,079550,6,522000,2,1000,0.19,842988,111519,22000000,842988,0.19,755.91,3.83,3.83,441073479000,3.84,3.84,441073479000 +두산,000150,7,562000,5,-11000,-1.92,662667,159772,16523835,662667,-1.92,414.76,4.01,4.01,373004515500,4.02,4.02,373004515500 +KODEX 200선물인버스2X,252670,8,1315,2,25,1.94,283752589,322274816,1175800000,283752589,1.94,88.05,24.13,24.13,371241174554,24.01,24.01,371241174554 +삼성중공업,010140,9,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 200,069500,10,43075,5,-410,-0.94,5940227,7659332,158600000,5940227,-0.94,77.56,3.75,3.75,256199342457,3.75,3.75,256199342457 +로보티즈,108490,11,103300,2,2600,2.58,2359019,3514945,13220560,2359019,2.58,67.11,17.84,17.84,244323361250,17.89,17.89,244323361250 +에이비엘바이오,298380,12,94400,2,5600,6.31,2399040,1453104,54575095,2399040,6.31,165.10,4.40,4.40,223872973950,4.35,4.35,223872973950 +SKC,011790,13,97200,5,-2700,-2.70,2268864,240607,37868298,2268864,-2.70,942.98,5.99,5.99,223380498350,6.07,6.07,223380498350 +LG이노텍,011070,14,160300,2,1600,1.01,1384800,179505,23667107,1384800,1.01,771.45,5.85,5.85,222343476050,5.86,5.86,222343476050 +CJ제일제당,097950,15,229000,5,-1000,-0.43,898610,87861,15054186,898610,-0.43,1022.76,5.97,5.97,205968781250,5.97,5.97,205968781250 +TIGER 미국S&P500,360750,16,22290,2,65,0.29,9244901,5130011,402650000,9244901,0.29,180.21,2.30,2.30,205348345999,2.29,2.29,205348345999 +SOL 조선TOP3플러스,466920,17,30155,5,-715,-2.32,6708047,4720316,47600000,6708047,-2.32,142.11,14.09,14.09,204340979456,14.24,14.24,204340979456 +한화에어로스페이스,012450,18,900000,5,-3000,-0.33,227997,127028,51563401,227997,-0.33,179.49,0.44,0.44,204208703500,0.44,0.44,204208703500 +원익홀딩스,030530,19,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +KB금융,105560,20,108300,5,-2000,-1.81,1739658,447114,381462103,1739658,-1.81,389.09,0.46,0.46,188417807750,0.46,0.46,188417807750 +현대차,005380,21,218500,5,-3500,-1.58,804854,419600,204757766,804854,-1.58,191.81,0.39,0.39,176296967000,0.39,0.39,176296967000 +KODEX 미국S&P500,379800,22,20495,2,90,0.44,8405424,3164848,250750000,8405424,0.44,265.59,3.35,3.35,171347216355,3.33,3.33,171347216355 +에이피알,278470,23,225500,5,-500,-0.22,725452,334046,37430655,725452,-0.22,217.17,1.94,1.94,162474168750,1.92,1.92,162474168750 +HD한국조선해양,009540,24,347000,5,-21000,-5.71,456471,235588,70773116,456471,-5.71,193.76,0.64,0.64,160546491250,0.65,0.65,160546491250 +카카오,035720,25,65000,2,300,0.46,2393834,1853582,442124799,2393834,0.46,129.15,0.54,0.54,155352584100,0.54,0.54,155352584100 +KODEX 코스닥150레버리지,233740,26,8960,2,95,1.07,17326132,19152708,208200000,17326132,1.07,90.46,8.32,8.32,154557524845,8.29,8.29,154557524845 +HD현대중공업,329180,27,468000,5,-18500,-3.80,322203,233566,88773116,322203,-3.80,137.95,0.36,0.36,151885320250,0.37,0.37,151885320250 +NAVER,035420,28,221000,5,-4500,-2.00,657883,564999,158437008,657883,-2.00,116.44,0.42,0.42,146184732750,0.42,0.42,146184732750 +알테오젠,196170,29,442500,2,4500,1.03,316567,258652,53464968,316567,1.03,122.39,0.59,0.59,140106517750,0.59,0.59,140106517750 +푸른기술,094940,30,9400,2,1510,19.14,14363926,50878,8361386,14363926,19.14,9999.99,171.79,171.79,135014154210,171.78,171.78,135014154210 diff --git a/top30/20250826/top30-tv-20250826-165002.csv b/top30/20250826/top30-tv-20250826-165002.csv new file mode 100644 index 000000000000..eed4bd37525f --- /dev/null +++ b/top30/20250826/top30-tv-20250826-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1200,-1.68,14458393,10345178,5919637922,14458393,-1.68,139.76,0.24,0.24,1019969141000,0.25,0.25,1019969141000 +한화오션,042660,2,107800,5,-7100,-6.18,5715081,3404521,306413394,5715081,-6.18,167.87,1.87,1.87,626954517100,1.90,1.90,626954517100 +SK하이닉스,000660,3,261500,2,2000,0.77,2002511,3183709,728002365,2002511,0.77,62.90,0.28,0.28,520319338750,0.27,0.27,520319338750 +두산에너빌리티,034020,4,63300,5,-2600,-3.95,8014523,9091500,640561146,8014523,-3.95,88.15,1.25,1.25,508873911700,1.26,1.26,508873911700 +KODEX 레버리지,122630,5,24670,5,-445,-1.77,20500449,15750728,97050000,20500449,-1.77,130.16,21.12,21.12,507077030844,21.18,21.18,507077030844 +LIG넥스원,079550,6,522000,2,1000,0.19,842988,111519,22000000,842988,0.19,755.91,3.83,3.83,441073479000,3.84,3.84,441073479000 +두산,000150,7,562000,5,-11000,-1.92,662667,159772,16523835,662667,-1.92,414.76,4.01,4.01,373004515500,4.02,4.02,373004515500 +KODEX 200선물인버스2X,252670,8,1315,2,25,1.94,283972579,322274816,1175800000,283972579,1.94,88.12,24.15,24.15,371530901384,24.03,24.03,371530901384 +삼성중공업,010140,9,20600,2,600,3.00,17286480,5634806,880000000,17286480,3.00,306.78,1.96,1.96,354271258870,1.95,1.95,354271258870 +KODEX 200,069500,10,43075,5,-410,-0.94,5940981,7659332,158600000,5940981,-0.94,77.57,3.75,3.75,256231798387,3.75,3.75,256231798387 +로보티즈,108490,11,103300,2,2600,2.58,2359019,3514945,13220560,2359019,2.58,67.11,17.84,17.84,244323361250,17.89,17.89,244323361250 +에이비엘바이오,298380,12,94400,2,5600,6.31,2399040,1453104,54575095,2399040,6.31,165.10,4.40,4.40,223872973950,4.35,4.35,223872973950 +SKC,011790,13,97200,5,-2700,-2.70,2268864,240607,37868298,2268864,-2.70,942.98,5.99,5.99,223380498350,6.07,6.07,223380498350 +LG이노텍,011070,14,160300,2,1600,1.01,1384800,179505,23667107,1384800,1.01,771.45,5.85,5.85,222343476050,5.86,5.86,222343476050 +CJ제일제당,097950,15,229000,5,-1000,-0.43,898610,87861,15054186,898610,-0.43,1022.76,5.97,5.97,205968781250,5.97,5.97,205968781250 +TIGER 미국S&P500,360750,16,22290,2,65,0.29,9245028,5130011,402650000,9245028,0.29,180.21,2.30,2.30,205351176829,2.29,2.29,205351176829 +SOL 조선TOP3플러스,466920,17,30155,5,-715,-2.32,6708187,4720316,47600000,6708187,-2.32,142.11,14.09,14.09,204345199756,14.24,14.24,204345199756 +한화에어로스페이스,012450,18,900000,5,-3000,-0.33,227997,127028,51563401,227997,-0.33,179.49,0.44,0.44,204208703500,0.44,0.44,204208703500 +원익홀딩스,030530,19,7540,2,1070,16.54,25991098,9444031,77237981,25991098,16.54,275.21,33.65,33.65,190976122885,32.79,32.79,190976122885 +KB금융,105560,20,108300,5,-2000,-1.81,1739658,447114,381462103,1739658,-1.81,389.09,0.46,0.46,188417807750,0.46,0.46,188417807750 +현대차,005380,21,218500,5,-3500,-1.58,804854,419600,204757766,804854,-1.58,191.81,0.39,0.39,176296967000,0.39,0.39,176296967000 +KODEX 미국S&P500,379800,22,20495,2,90,0.44,8405432,3164848,250750000,8405432,0.44,265.59,3.35,3.35,171347380315,3.33,3.33,171347380315 +에이피알,278470,23,225500,5,-500,-0.22,725452,334046,37430655,725452,-0.22,217.17,1.94,1.94,162474168750,1.92,1.92,162474168750 +HD한국조선해양,009540,24,347000,5,-21000,-5.71,456471,235588,70773116,456471,-5.71,193.76,0.64,0.64,160546491250,0.65,0.65,160546491250 +카카오,035720,25,65000,2,300,0.46,2393834,1853582,442124799,2393834,0.46,129.15,0.54,0.54,155352584100,0.54,0.54,155352584100 +KODEX 코스닥150레버리지,233740,26,8960,2,95,1.07,17327863,19152708,208200000,17327863,1.07,90.47,8.32,8.32,154573017295,8.29,8.29,154573017295 +HD현대중공업,329180,27,468000,5,-18500,-3.80,322203,233566,88773116,322203,-3.80,137.95,0.36,0.36,151885320250,0.37,0.37,151885320250 +NAVER,035420,28,221000,5,-4500,-2.00,657883,564999,158437008,657883,-2.00,116.44,0.42,0.42,146184732750,0.42,0.42,146184732750 +알테오젠,196170,29,442500,2,4500,1.03,316567,258652,53464968,316567,1.03,122.39,0.59,0.59,140106517750,0.59,0.59,140106517750 +푸른기술,094940,30,9400,2,1510,19.14,14368724,50878,8361386,14368724,19.14,9999.99,171.85,171.85,135058823590,171.84,171.84,135058823590 diff --git a/top30/20250826/top30-vir-20250826-090001.csv b/top30/20250826/top30-vir-20250826-090001.csv new file mode 100644 index 000000000000..203d79990b9b --- /dev/null +++ b/top30/20250826/top30-vir-20250826-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 테슬라고정테크100,0047P0,1,11840,3,0,0.00,858,14529,1050000,858,0.00,5.91,0.08,0.08,10158720,0.08,0.08,10158720 +삼표시멘트,038500,2,3310,2,5,0.15,8117,194499,107916306,8117,0.15,4.17,0.01,0.01,26786950,0.01,0.01,26786950 +삼양통상,002170,3,55000,3,0,0.00,37,957,3000000,37,0.00,3.87,0.00,0.00,2035000,0.00,0.00,2035000 +넥슨게임즈,225570,4,14440,3,0,0.00,4601,196892,65860174,4601,0.00,2.34,0.01,0.01,66438440,0.01,0.01,66438440 +제닉,123330,5,29100,3,0,0.00,1020,52485,7968680,1020,0.00,1.94,0.01,0.01,29882600,0.01,0.01,29882600 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,22800,2,665,3.00,454,30552,1000000,454,3.00,1.49,0.05,0.05,10351200,0.05,0.05,10351200 +핑거,163730,7,12570,3,0,0.00,3000,207854,9406568,3000,0.00,1.44,0.03,0.03,37710000,0.03,0.03,37710000 +제일테크노스,038010,8,6280,3,0,0.00,170,13591,9000000,170,0.00,1.25,0.00,0.00,1067600,0.00,0.00,1067600 +브이원텍,251630,9,5050,3,0,0.00,589,48663,15942886,589,0.00,1.21,0.00,0.00,2974450,0.00,0.00,2974450 +테크윙,089030,10,30550,5,-150,-0.49,6073,594487,37353645,6073,-0.49,1.02,0.02,0.02,185328850,0.02,0.02,185328850 +텔콘RF제약,200230,11,3235,3,0,0.00,300,29529,12025023,300,0.00,1.02,0.00,0.00,970500,0.00,0.00,970500 +KODEX 골드선물(H),132030,12,19755,5,-95,-0.48,965,107946,13400000,965,-0.48,0.89,0.01,0.01,19063575,0.01,0.01,19063575 +뉴프렉스,085670,13,5310,5,-20,-0.38,5300,649809,24450761,5300,-0.38,0.82,0.02,0.02,28215680,0.02,0.02,28215680 +엠플러스,259630,14,11960,3,0,0.00,2139,290568,12157656,2139,0.00,0.74,0.02,0.02,25582440,0.02,0.02,25582440 +KODEX 친환경조선해운액티브,445150,15,28565,2,555,1.98,518,70945,2050000,518,1.98,0.73,0.03,0.03,14910190,0.03,0.03,14910190 +LG디스플레이,034220,16,11620,5,-40,-0.34,15780,2161839,500000000,15780,-0.34,0.73,0.00,0.00,183200970,0.00,0.00,183200970 +HANARO 글로벌금채굴기업,473640,17,21370,3,0,0.00,78,11805,550000,78,0.00,0.66,0.01,0.01,1666860,0.01,0.01,1666860 +DB,012030,18,1361,3,0,0.00,1969,306374,201173933,1969,0.00,0.64,0.00,0.00,2679809,0.00,0.00,2679809 +세방전지,004490,19,62900,5,-200,-0.32,124,20532,14000000,124,-0.32,0.60,0.00,0.00,7812200,0.00,0.00,7812200 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,20,10500,5,-265,-2.46,20,3584,2500000,20,-2.46,0.56,0.00,0.00,210000,0.00,0.00,210000 +에셋플러스 글로벌대장장이액티브,433220,21,21090,2,100,0.48,1,180,620000,1,0.48,0.56,0.00,0.00,21090,0.00,0.00,21090 +하나투어,039130,22,53000,2,100,0.19,262,47837,15489932,262,0.19,0.55,0.00,0.00,13811600,0.00,0.00,13811600 +유엔젤,072130,23,5530,3,0,0.00,365,71000,12895454,365,0.00,0.51,0.00,0.00,2018450,0.00,0.00,2018450 +케이에스피,073010,24,4710,3,0,0.00,2369,492907,40191250,2369,0.00,0.48,0.01,0.01,11157990,0.01,0.01,11157990 +현대공업,170030,25,6440,3,0,0.00,778,165061,15340000,778,0.00,0.47,0.01,0.01,5010320,0.01,0.01,5010320 +우리바이오,082850,26,2355,3,0,0.00,1602,343372,48456578,1602,0.00,0.47,0.00,0.00,3772710,0.00,0.00,3772710 +제이엔비,452160,27,8850,3,0,0.00,4361,941097,9617527,4361,0.00,0.46,0.05,0.05,38594850,0.05,0.05,38594850 +모헨즈,006920,28,3120,3,0,0.00,100,22042,10920000,100,0.00,0.45,0.00,0.00,312000,0.00,0.00,312000 +SK아이이테크놀로지,361610,29,29050,5,-200,-0.68,414,92518,71297592,414,-0.68,0.45,0.00,0.00,12007500,0.00,0.00,12007500 +오르비텍,046120,30,3965,3,0,0.00,5994,1474256,27449486,5994,0.00,0.41,0.02,0.02,23766210,0.02,0.02,23766210 diff --git a/top30/20250826/top30-vir-20250826-091000.csv b/top30/20250826/top30-vir-20250826-091000.csv new file mode 100644 index 000000000000..e23663fcc2ea --- /dev/null +++ b/top30/20250826/top30-vir-20250826-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22615,5,-45,-0.20,3542,3,5000000,3542,-0.20,9999.99,0.07,0.07,80067045,0.07,0.07,80067045 +N2 레버리지 S&P500 ETN,Q550044,3,52640,5,-420,-0.79,761,2,2000000,761,-0.79,9999.99,0.04,0.04,40059620,0.04,0.04,40059620 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39695,5,-205,-0.51,2022,12,1000000,2022,-0.51,9999.99,0.20,0.20,80167615,0.20,0.20,80167615 +하나 반도체 ETN,Q700027,5,11660,2,5,0.04,3435,24,1000000,3435,0.04,9999.99,0.34,0.34,40034865,0.34,0.34,40034865 +HK 200,491700,6,43720,5,-220,-0.50,722,10,500000,722,-0.50,7220.00,0.14,0.14,31566015,0.14,0.14,31566015 +모나미,005360,7,2395,2,413,20.84,1112647,19664,18897307,1112647,20.84,5658.29,5.89,5.89,2534397410,5.60,5.60,2534397410 +텔콘RF제약,200230,8,4035,2,800,24.73,1465678,29529,12025023,1465678,24.73,4963.52,12.19,12.19,5983357807,12.33,12.33,5983357807 +RISE 국고채10년액티브,481430,9,107945,2,100,0.09,3000,68,1575000,3000,0.09,4411.76,0.19,0.19,323820000,0.19,0.19,323820000 +한투 나스닥 100 ETN,Q570051,10,24530,5,-60,-0.24,1632,59,5000000,1632,-0.24,2766.10,0.03,0.03,40033135,0.03,0.03,40033135 +KB 레버리지 나스닥 100 ETN,Q580015,11,29810,5,-130,-0.43,1350,132,3000000,1350,-0.43,1022.73,0.04,0.04,40109115,0.04,0.04,40109115 +한투 레버리지 나스닥100 ETN B,Q570102,12,12355,5,-50,-0.40,3248,415,2000000,3248,-0.40,782.65,0.16,0.16,40064350,0.16,0.16,40064350 +삼성 레버리지 나스닥 100 TR ETN,Q530115,13,45535,5,-195,-0.43,3516,520,1000000,3516,-0.43,676.15,0.35,0.35,160030475,0.35,0.35,160030475 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,13895,5,-315,-2.22,3047,487,1000000,3047,-2.22,625.67,0.30,0.30,42337970,0.30,0.30,42337970 +TIGER 미국S&P500선물(H),143850,15,68090,5,-255,-0.37,25257,4075,1650000,25257,-0.37,619.80,1.53,1.53,1718301465,1.53,1.53,1718301465 +엠브레인,169330,16,2120,2,70,3.41,14767,2427,18286918,14767,3.41,608.45,0.08,0.08,31454725,0.08,0.08,31454725 +메리츠 인버스 3X 미국채30년 ETN,Q610079,17,48760,5,-50,-0.10,2396,411,200000,2396,-0.10,582.97,1.20,1.20,116751315,1.20,1.20,116751315 +넥스틸,092790,18,14830,2,1450,10.84,1929508,448074,26002000,1929508,10.84,430.62,7.42,7.42,28797164240,7.47,7.47,28797164240 +삼성 인버스 금 선물 ETN(H),Q530084,19,6590,2,10,0.15,6322,1622,1000000,6322,0.15,389.77,0.63,0.63,41640395,0.63,0.63,41640395 +대동스틸,048470,20,3785,2,135,3.70,91472,25418,10000000,91472,3.70,359.87,0.91,0.91,351833317,0.93,0.93,351833317 +이렘,009730,21,1072,2,68,6.77,3332813,1095525,61877172,3332813,6.77,304.22,5.39,5.39,3705253003,5.59,5.59,3705253003 +하이스틸,071090,22,5440,2,860,18.78,5930353,2085740,20191471,5930353,18.78,284.33,29.37,29.37,32006718840,29.14,29.14,32006718840 +KODEX 테슬라밸류체인FactSet,459560,23,16560,2,300,1.85,21286,7625,1250000,21286,1.85,279.16,1.70,1.70,349788350,1.69,1.69,349788350 +휴스틸,005010,24,4340,2,150,3.58,773196,312635,56188075,773196,3.58,247.32,1.38,1.38,3411020485,1.40,1.40,3411020485 +한투 레버리지 S&P500 선물 ETN(H),Q570022,25,43250,5,-285,-0.65,1863,819,5000000,1863,-0.65,227.47,0.04,0.04,80380105,0.04,0.04,80380105 +TIGER 일본TOPIX(합성 H),195920,26,26375,2,285,1.09,2001,907,500000,2001,1.09,220.62,0.40,0.40,52796395,0.40,0.40,52796395 +신한 레버리지 S&P500 선물 ETN,Q500050,27,39330,5,-240,-0.61,2034,931,2000000,2034,-0.61,218.47,0.10,0.10,80002520,0.10,0.10,80002520 +KODEX 기계장비,102960,28,11405,5,-150,-1.30,37755,17560,1320000,37755,-1.30,215.01,2.86,2.86,432663715,2.87,2.87,432663715 +TIGER 미국S&P500레버리지(합성 H),225040,29,50950,5,-375,-0.73,26475,12586,1160000,26475,-0.73,210.35,2.28,2.28,1349368320,2.28,2.28,1349368320 +KH바텍,060720,30,12920,2,1020,8.57,417969,199927,23677442,417969,8.57,209.06,1.77,1.77,5314463375,1.74,1.74,5314463375 diff --git a/top30/20250826/top30-vir-20250826-092000.csv b/top30/20250826/top30-vir-20250826-092000.csv new file mode 100644 index 000000000000..2892c747a16e --- /dev/null +++ b/top30/20250826/top30-vir-20250826-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22615,5,-45,-0.20,3542,3,5000000,3542,-0.20,9999.99,0.07,0.07,80067045,0.07,0.07,80067045 +N2 레버리지 S&P500 ETN,Q550044,3,52640,5,-420,-0.79,761,2,2000000,761,-0.79,9999.99,0.04,0.04,40059620,0.04,0.04,40059620 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39695,5,-205,-0.51,2022,12,1000000,2022,-0.51,9999.99,0.20,0.20,80167615,0.20,0.20,80167615 +하나 반도체 ETN,Q700027,5,11660,2,5,0.04,3435,24,1000000,3435,0.04,9999.99,0.34,0.34,40034865,0.34,0.34,40034865 +모나미,005360,6,2365,2,383,19.32,2291812,19664,18897307,2291812,19.32,9999.99,12.13,12.13,5326781832,11.92,11.92,5326781832 +키움 코스피200 선물 달러노출 ETN,Q760021,7,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +HK 200,491700,8,43720,5,-220,-0.50,722,10,500000,722,-0.50,7220.00,0.14,0.14,31566015,0.14,0.14,31566015 +텔콘RF제약,200230,9,3815,2,580,17.93,2110277,29529,12025023,2110277,17.93,7146.46,17.55,17.55,8489049257,18.50,18.50,8489049257 +RISE 국고채10년액티브,481430,10,107945,2,100,0.09,3000,68,1575000,3000,0.09,4411.76,0.19,0.19,323820000,0.19,0.19,323820000 +한투 나스닥 100 ETN,Q570051,11,24530,5,-60,-0.24,1632,59,5000000,1632,-0.24,2766.10,0.03,0.03,40033135,0.03,0.03,40033135 +KB 레버리지 나스닥 100 ETN,Q580015,12,29810,5,-130,-0.43,1350,132,3000000,1350,-0.43,1022.73,0.04,0.04,40109115,0.04,0.04,40109115 +한투 레버리지 나스닥100 ETN B,Q570102,13,12350,5,-55,-0.44,3250,415,2000000,3250,-0.44,783.13,0.16,0.16,40089055,0.16,0.16,40089055 +메리츠 인버스 3X 미국채30년 ETN,Q610079,14,49000,2,190,0.39,3211,411,200000,3211,0.39,781.27,1.61,1.61,156637515,1.60,1.60,156637515 +RISE 미국장기국채선물레버리지(합성 H),267490,15,5600,5,-10,-0.18,1000,146,1200000,1000,-0.18,684.93,0.08,0.08,5600000,0.08,0.08,5600000 +삼성 레버리지 나스닥 100 TR ETN,Q530115,16,45535,5,-195,-0.43,3516,520,1000000,3516,-0.43,676.15,0.35,0.35,160030475,0.35,0.35,160030475 +엠브레인,169330,17,2100,2,50,2.44,16265,2427,18286918,16265,2.44,670.17,0.09,0.09,34629450,0.09,0.09,34629450 +TIGER 미국S&P500선물(H),143850,18,68125,5,-220,-0.32,26019,4075,1650000,26019,-0.32,638.50,1.58,1.58,1770203660,1.57,1.57,1770203660 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,13895,5,-315,-2.22,3058,487,1000000,3058,-2.22,627.93,0.31,0.31,42490820,0.31,0.31,42490820 +KH바텍,060720,20,12840,2,940,7.90,1217158,199927,23677442,1217158,7.90,608.80,5.14,5.14,15864565370,5.22,5.22,15864565370 +넥스틸,092790,21,14280,2,900,6.73,2475200,448074,26002000,2475200,6.73,552.41,9.52,9.52,36798313295,9.91,9.91,36798313295 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,20115,5,-325,-1.59,11,2,1000000,11,-1.59,550.00,0.00,0.00,221265,0.00,0.00,221265 +대동스틸,048470,23,3735,2,85,2.33,122728,25418,10000000,122728,2.33,482.84,1.23,1.23,469065757,1.26,1.26,469065757 +이렘,009730,24,1034,2,30,2.99,4552786,1095525,61877172,4552786,2.99,415.58,7.36,7.36,4990976193,7.80,7.80,4990976193 +삼성 인버스 금 선물 ETN(H),Q530084,25,6590,2,10,0.15,6322,1622,1000000,6322,0.15,389.77,0.63,0.63,41640395,0.63,0.63,41640395 +하이스틸,071090,26,5330,2,750,16.38,7844769,2085740,20191471,7844769,16.38,376.11,38.85,38.85,42330542665,39.33,39.33,42330542665 +휴스틸,005010,27,4250,2,60,1.43,1054755,312635,56188075,1054755,1.43,337.38,1.88,1.88,4619557845,1.93,1.93,4619557845 +유진테크놀로지,240600,28,4670,2,35,0.76,98534,31488,6928151,98534,0.76,312.93,1.42,1.42,474230828,1.47,1.47,474230828 +TIGER 일본TOPIX(합성 H),195920,29,26285,2,195,0.75,2617,907,500000,2617,0.75,288.53,0.52,0.52,68988015,0.52,0.52,68988015 +KODEX 테슬라밸류체인FactSet,459560,30,16505,2,245,1.51,21766,7625,1250000,21766,1.51,285.46,1.74,1.74,357724200,1.73,1.73,357724200 diff --git a/top30/20250826/top30-vir-20250826-093001.csv b/top30/20250826/top30-vir-20250826-093001.csv new file mode 100644 index 000000000000..7b05d3abff05 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22615,5,-45,-0.20,3542,3,5000000,3542,-0.20,9999.99,0.07,0.07,80067045,0.07,0.07,80067045 +N2 레버리지 S&P500 ETN,Q550044,3,52640,5,-420,-0.79,761,2,2000000,761,-0.79,9999.99,0.04,0.04,40059620,0.04,0.04,40059620 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39695,5,-205,-0.51,2022,12,1000000,2022,-0.51,9999.99,0.20,0.20,80167615,0.20,0.20,80167615 +모나미,005360,5,2295,2,313,15.79,2834955,19664,18897307,2834955,15.79,9999.99,15.00,15.00,6573409125,15.16,15.16,6573409125 +하나 반도체 ETN,Q700027,6,11660,2,5,0.04,3435,24,1000000,3435,0.04,9999.99,0.34,0.34,40034865,0.34,0.34,40034865 +키움 코스피200 선물 달러노출 ETN,Q760021,7,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +텔콘RF제약,200230,8,3965,2,730,22.57,2667273,29529,12025023,2667273,22.57,9032.72,22.18,22.18,10700378143,22.44,22.44,10700378143 +HK 200,491700,9,43720,5,-220,-0.50,723,10,500000,723,-0.50,7230.00,0.14,0.14,31609735,0.14,0.14,31609735 +RISE 국고채10년액티브,481430,10,107750,5,-95,-0.09,3051,68,1575000,3051,-0.09,4486.76,0.19,0.19,329317150,0.19,0.19,329317150 +한투 나스닥 100 ETN,Q570051,11,24530,5,-60,-0.24,1632,59,5000000,1632,-0.24,2766.10,0.03,0.03,40033135,0.03,0.03,40033135 +모나리자,012690,12,2530,2,50,2.02,345849,21331,36571255,345849,2.02,1621.34,0.95,0.95,902360590,0.98,0.98,902360590 +한투 레버리지 나스닥100 ETN B,Q570102,13,12345,5,-60,-0.48,6495,415,2000000,6495,-0.48,1565.06,0.32,0.32,80164810,0.32,0.32,80164810 +포톤,208710,14,2495,2,425,20.53,160667,14693,13180132,160667,20.53,1093.49,1.22,1.22,371380195,1.13,1.13,371380195 +KB 레버리지 나스닥 100 ETN,Q580015,15,29810,5,-130,-0.43,1350,132,3000000,1350,-0.43,1022.73,0.04,0.04,40109115,0.04,0.04,40109115 +윈하이텍,192390,16,2730,2,70,2.63,177842,19367,11032229,177842,2.63,918.27,1.61,1.61,495030775,1.64,1.64,495030775 +메리츠 인버스 3X 미국채30년 ETN,Q610079,17,49665,2,855,1.75,3676,411,200000,3676,1.75,894.40,1.84,1.84,179515980,1.81,1.81,179515980 +엠브레인,169330,18,2075,2,25,1.22,17994,2427,18286918,17994,1.22,741.41,0.10,0.10,38219105,0.10,0.10,38219105 +KH바텍,060720,19,12960,2,1060,8.91,1412377,199927,23677442,1412377,8.91,706.45,5.97,5.97,18398507455,6.00,6.00,18398507455 +WON 한국부동산TOP3플러스,480460,20,9715,2,25,0.26,2780,402,1000000,2780,0.26,691.54,0.28,0.28,27005400,0.28,0.28,27005400 +RISE 미국장기국채선물레버리지(합성 H),267490,21,5580,5,-30,-0.53,1006,146,1200000,1006,-0.53,689.04,0.08,0.08,5633480,0.08,0.08,5633480 +삼성 레버리지 나스닥 100 TR ETN,Q530115,22,45530,5,-200,-0.44,3525,520,1000000,3525,-0.44,677.88,0.35,0.35,160440245,0.35,0.35,160440245 +TIGER 미국S&P500선물(H),143850,23,68025,5,-320,-0.47,26571,4075,1650000,26571,-0.47,652.05,1.61,1.61,1807767515,1.61,1.61,1807767515 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,13895,5,-315,-2.22,3058,487,1000000,3058,-2.22,627.93,0.31,0.31,42490820,0.31,0.31,42490820 +넥스틸,092790,25,14350,2,970,7.25,2657014,448074,26002000,2657014,7.25,592.99,10.22,10.22,39402049980,10.56,10.56,39402049980 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,26,20115,5,-325,-1.59,11,2,1000000,11,-1.59,550.00,0.00,0.00,221265,0.00,0.00,221265 +대동스틸,048470,27,3700,2,50,1.37,133063,25418,10000000,133063,1.37,523.50,1.33,1.33,507436667,1.37,1.37,507436667 +이렘,009730,28,1040,2,36,3.59,4758038,1095525,61877172,4758038,3.59,434.32,7.69,7.69,5204590897,8.09,8.09,5204590897 +하이스틸,071090,29,5380,2,800,17.47,8911108,2085740,20191471,8911108,17.47,427.24,44.13,44.13,48057613255,44.24,44.24,48057613255 +신한제14호스팩,487360,30,2015,5,-5,-0.25,16908,4072,5640000,16908,-0.25,415.23,0.30,0.30,34097145,0.30,0.30,34097145 diff --git a/top30/20250826/top30-vir-20250826-094000.csv b/top30/20250826/top30-vir-20250826-094000.csv new file mode 100644 index 000000000000..d8947174edda --- /dev/null +++ b/top30/20250826/top30-vir-20250826-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,3,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39680,5,-220,-0.55,5032,12,1000000,5032,-0.55,9999.99,0.50,0.50,199448920,0.50,0.50,199448920 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,5,10660,2,125,1.19,4334,11,1000000,4334,1.19,9999.99,0.43,0.43,46200765,0.43,0.43,46200765 +하나 반도체 ETN,Q700027,6,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,7,2225,2,243,12.26,3169771,19664,18897307,3169771,12.26,9999.99,16.77,16.77,7321729005,17.41,17.41,7321729005 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,19930,5,-510,-2.50,251,2,1000000,251,-2.50,9999.99,0.03,0.03,5004465,0.03,0.03,5004465 +엔에이치스팩29호,451700,9,2045,5,-25,-1.21,188750,1552,14350000,188750,-1.21,9999.99,1.32,1.32,383371136,1.31,1.31,383371136 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,23045,5,-450,-1.92,6004,52,1000000,6004,-1.92,9999.99,0.60,0.60,138302575,0.60,0.60,138302575 +키움 코스피200 선물 달러노출 ETN,Q760021,11,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +텔콘RF제약,200230,12,3920,2,685,21.17,2840110,29529,12025023,2840110,21.17,9618.04,23.62,23.62,11378982335,24.14,24.14,11378982335 +HK 200,491700,13,43720,5,-220,-0.50,723,10,500000,723,-0.50,7230.00,0.14,0.14,31609735,0.14,0.14,31609735 +포톤,208710,14,2250,2,180,8.70,830373,14693,13180132,830373,8.70,5651.49,6.30,6.30,1989084743,6.71,6.71,1989084743 +RISE 국고채10년액티브,481430,15,107750,5,-95,-0.09,3051,68,1575000,3051,-0.09,4486.76,0.19,0.19,329317150,0.19,0.19,329317150 +한투 나스닥 100 ETN,Q570051,16,24530,5,-60,-0.24,1632,59,5000000,1632,-0.24,2766.10,0.03,0.03,40033135,0.03,0.03,40033135 +KIWOOM 미국성장기업30액티브,459790,17,15725,5,-20,-0.13,710,28,1350000,710,-0.13,2535.71,0.05,0.05,11178750,0.05,0.05,11178750 +한투 레버리지 나스닥100 ETN B,Q570102,18,12335,5,-70,-0.56,9740,415,2000000,9740,-0.56,2346.99,0.49,0.49,120191890,0.49,0.49,120191890 +TREX 200,108590,19,43395,5,-220,-0.50,738,35,200000,738,-0.50,2108.57,0.37,0.37,32042875,0.37,0.37,32042875 +KB 레버리지 나스닥 100 ETN,Q580015,20,29750,5,-190,-0.63,2698,132,3000000,2698,-0.63,2043.94,0.09,0.09,80191900,0.09,0.09,80191900 +모나리자,012690,21,2530,2,50,2.02,385386,21331,36571255,385386,2.02,1806.69,1.05,1.05,1001615270,1.08,1.08,1001615270 +교보14호스팩,456490,22,2155,5,-15,-0.69,1000,68,4200000,1000,-0.69,1470.59,0.02,0.02,2155000,0.02,0.02,2155000 +신한 레버리지 S&P500 선물 ETN,Q500050,23,39270,5,-300,-0.76,12110,931,2000000,12110,-0.76,1300.75,0.61,0.61,475465140,0.61,0.61,475465140 +삼성 레버리지 나스닥 100 TR ETN,Q530115,24,45475,5,-255,-0.56,6166,520,1000000,6166,-0.56,1185.77,0.62,0.62,280491320,0.62,0.62,280491320 +윈하이텍,192390,25,2730,2,70,2.63,193523,19367,11032229,193523,2.63,999.24,1.75,1.75,538080425,1.79,1.79,538080425 +TIGER 미국S&P500선물(H),143850,26,67980,5,-365,-0.53,37759,4075,1650000,37759,-0.53,926.60,2.29,2.29,2568628895,2.29,2.29,2568628895 +메리츠 인버스 3X 미국채30년 ETN,Q610079,27,49695,2,885,1.81,3677,411,200000,3677,1.81,894.65,1.84,1.84,179565675,1.81,1.81,179565675 +엠브레인,169330,28,2075,2,25,1.22,19096,2427,18286918,19096,1.22,786.82,0.10,0.10,40497665,0.11,0.11,40497665 +신한제13호스팩,474930,29,2115,5,-5,-0.24,5010,639,3620000,5010,-0.24,784.04,0.14,0.14,10596200,0.14,0.14,10596200 +KH바텍,060720,30,12830,2,930,7.82,1510081,199927,23677442,1510081,7.82,755.32,6.38,6.38,19665073095,6.47,6.47,19665073095 diff --git a/top30/20250826/top30-vir-20250826-095001.csv b/top30/20250826/top30-vir-20250826-095001.csv new file mode 100644 index 000000000000..f3aa3b73d6bc --- /dev/null +++ b/top30/20250826/top30-vir-20250826-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,3,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39530,5,-370,-0.93,6041,12,1000000,6041,-0.93,9999.99,0.60,0.60,239334690,0.61,0.61,239334690 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,5,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +하나 반도체 ETN,Q700027,6,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,7,2270,2,288,14.53,3368970,19664,18897307,3368970,14.53,9999.99,17.83,17.83,7770544107,18.11,18.11,7770544107 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,19930,5,-510,-2.50,251,2,1000000,251,-2.50,9999.99,0.03,0.03,5004465,0.03,0.03,5004465 +엔에이치스팩29호,451700,9,2055,5,-15,-0.72,190490,1552,14350000,190490,-0.72,9999.99,1.33,1.33,386940876,1.31,1.31,386940876 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,22850,5,-645,-2.75,6018,52,1000000,6018,-2.75,9999.99,0.60,0.60,138622475,0.61,0.61,138622475 +키움 코스피200 선물 달러노출 ETN,Q760021,11,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +텔콘RF제약,200230,12,3915,2,680,21.02,2954612,29529,12025023,2954612,21.02,9999.99,24.57,24.57,11829264369,25.13,25.13,11829264369 +HK 200,491700,13,43720,5,-220,-0.50,723,10,500000,723,-0.50,7230.00,0.14,0.14,31609735,0.14,0.14,31609735 +포톤,208710,14,2215,2,145,7.00,997854,14693,13180132,997854,7.00,6791.36,7.57,7.57,2367386325,8.11,8.11,2367386325 +RISE 국고채10년액티브,481430,15,107750,5,-95,-0.09,3051,68,1575000,3051,-0.09,4486.76,0.19,0.19,329317150,0.19,0.19,329317150 +TREX 200,108590,16,43295,5,-320,-0.73,1430,35,200000,1430,-0.73,4085.71,0.71,0.71,62003055,0.72,0.72,62003055 +한투 레버리지 나스닥100 ETN B,Q570102,17,12295,5,-110,-0.89,12982,415,2000000,12982,-0.89,3128.19,0.65,0.65,160052280,0.65,0.65,160052280 +한투 나스닥 100 ETN,Q570051,18,24530,5,-60,-0.24,1632,59,5000000,1632,-0.24,2766.10,0.03,0.03,40033135,0.03,0.03,40033135 +KIWOOM 미국성장기업30액티브,459790,19,15725,5,-20,-0.13,710,28,1350000,710,-0.13,2535.71,0.05,0.05,11178750,0.05,0.05,11178750 +KB 레버리지 나스닥 100 ETN,Q580015,20,29580,5,-360,-1.20,2739,132,3000000,2739,-1.20,2075.00,0.09,0.09,81406350,0.09,0.09,81406350 +모나리자,012690,21,2545,2,65,2.62,396383,21331,36571255,396383,2.62,1858.25,1.08,1.08,1029380020,1.11,1.11,1029380020 +교보14호스팩,456490,22,2165,5,-5,-0.23,1015,68,4200000,1015,-0.23,1492.65,0.02,0.02,2187425,0.02,0.02,2187425 +삼성 레버리지 나스닥 100 TR ETN,Q530115,23,45210,5,-520,-1.14,7049,520,1000000,7049,-1.14,1355.58,0.70,0.70,320526050,0.71,0.71,320526050 +신한 레버리지 S&P500 선물 ETN,Q500050,24,39270,5,-300,-0.76,12110,931,2000000,12110,-0.76,1300.75,0.61,0.61,475465140,0.61,0.61,475465140 +미래에셋 2X 홍콩H 선물 ETN,Q520068,25,40675,5,-1135,-2.71,2015,158,1000000,2015,-2.71,1275.32,0.20,0.20,82326415,0.20,0.20,82326415 +윈하이텍,192390,26,2690,2,30,1.13,210962,19367,11032229,210962,1.13,1089.29,1.91,1.91,585033255,1.97,1.97,585033255 +TIGER 미국S&P500선물(H),143850,27,67845,5,-500,-0.73,38594,4075,1650000,38594,-0.73,947.09,2.34,2.34,2625324925,2.35,2.35,2625324925 +메리츠 인버스 3X 미국채30년 ETN,Q610079,28,49695,2,885,1.81,3677,411,200000,3677,1.81,894.65,1.84,1.84,179565675,1.81,1.81,179565675 +KH바텍,060720,29,12890,2,990,8.32,1632872,199927,23677442,1632872,8.32,816.73,6.90,6.90,21241323230,6.96,6.96,21241323230 +신한제13호스팩,474930,30,2120,3,0,0.00,5118,639,3620000,5118,0.00,800.94,0.14,0.14,10824625,0.14,0.14,10824625 diff --git a/top30/20250826/top30-vir-20250826-100001.csv b/top30/20250826/top30-vir-20250826-100001.csv new file mode 100644 index 000000000000..d216f547cf31 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,3,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39530,5,-370,-0.93,6041,12,1000000,6041,-0.93,9999.99,0.60,0.60,239334690,0.61,0.61,239334690 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,5,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +하나 반도체 ETN,Q700027,6,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19945,5,-495,-2.42,475,2,1000000,475,-2.42,9999.99,0.05,0.05,9475405,0.05,0.05,9475405 +모나미,005360,8,2225,2,243,12.26,3521210,19664,18897307,3521210,12.26,9999.99,18.63,18.63,8108705571,19.29,19.29,8108705571 +엔에이치스팩29호,451700,9,2060,5,-10,-0.48,192801,1552,14350000,192801,-0.48,9999.99,1.34,1.34,391701536,1.33,1.33,391701536 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,22850,5,-645,-2.75,6018,52,1000000,6018,-2.75,9999.99,0.60,0.60,138622475,0.61,0.61,138622475 +키움 코스피200 선물 달러노출 ETN,Q760021,11,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +텔콘RF제약,200230,12,3860,2,625,19.32,3129326,29529,12025023,3129326,19.32,9999.99,26.02,26.02,12503651349,26.94,26.94,12503651349 +HK 200,491700,13,43720,5,-220,-0.50,723,10,500000,723,-0.50,7230.00,0.14,0.14,31609735,0.14,0.14,31609735 +포톤,208710,14,2225,2,155,7.49,1037301,14693,13180132,1037301,7.49,7059.83,7.87,7.87,2455844680,8.37,8.37,2455844680 +RISE 국고채10년액티브,481430,15,107750,5,-95,-0.09,3051,68,1575000,3051,-0.09,4486.76,0.19,0.19,329317150,0.19,0.19,329317150 +TREX 200,108590,16,43295,5,-320,-0.73,1430,35,200000,1430,-0.73,4085.71,0.71,0.71,62003055,0.72,0.72,62003055 +한투 레버리지 나스닥100 ETN B,Q570102,17,12300,5,-105,-0.85,12984,415,2000000,12984,-0.85,3128.67,0.65,0.65,160076880,0.65,0.65,160076880 +한투 나스닥 100 ETN,Q570051,18,24530,5,-60,-0.24,1632,59,5000000,1632,-0.24,2766.10,0.03,0.03,40033135,0.03,0.03,40033135 +KIWOOM 미국성장기업30액티브,459790,19,15725,5,-20,-0.13,710,28,1350000,710,-0.13,2535.71,0.05,0.05,11178750,0.05,0.05,11178750 +교보14호스팩,456490,20,2165,5,-5,-0.23,1520,68,4200000,1520,-0.23,2235.29,0.04,0.04,3275750,0.04,0.04,3275750 +KB 레버리지 나스닥 100 ETN,Q580015,21,29580,5,-360,-1.20,2739,132,3000000,2739,-1.20,2075.00,0.09,0.09,81406350,0.09,0.09,81406350 +모나리자,012690,22,2520,2,40,1.61,399941,21331,36571255,399941,1.61,1874.93,1.09,1.09,1038350935,1.13,1.13,1038350935 +삼성 레버리지 나스닥 100 TR ETN,Q530115,23,45210,5,-520,-1.14,7049,520,1000000,7049,-1.14,1355.58,0.70,0.70,320526050,0.71,0.71,320526050 +신한 레버리지 S&P500 선물 ETN,Q500050,24,39270,5,-300,-0.76,12110,931,2000000,12110,-0.76,1300.75,0.61,0.61,475465140,0.61,0.61,475465140 +미래에셋 2X 홍콩H 선물 ETN,Q520068,25,40675,5,-1135,-2.71,2015,158,1000000,2015,-2.71,1275.32,0.20,0.20,82326415,0.20,0.20,82326415 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,26,13990,5,-220,-1.55,5937,487,1000000,5937,-1.55,1219.10,0.59,0.59,82768035,0.59,0.59,82768035 +윈하이텍,192390,27,2695,2,35,1.32,212808,19367,11032229,212808,1.32,1098.82,1.93,1.93,589998945,1.98,1.98,589998945 +TIGER 미국S&P500선물(H),143850,28,67890,5,-455,-0.67,38631,4075,1650000,38631,-0.67,948.00,2.34,2.34,2627836855,2.35,2.35,2627836855 +메리츠 인버스 3X 미국채30년 ETN,Q610079,29,49780,2,970,1.99,3713,411,200000,3713,1.99,903.41,1.86,1.86,181357755,1.82,1.82,181357755 +KH바텍,060720,30,12990,2,1090,9.16,1733915,199927,23677442,1733915,9.16,867.27,7.32,7.32,22554203750,7.33,7.33,22554203750 diff --git a/top30/20250826/top30-vir-20250826-101001.csv b/top30/20250826/top30-vir-20250826-101001.csv new file mode 100644 index 000000000000..371c9cedbd53 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,3,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39530,5,-370,-0.93,6041,12,1000000,6041,-0.93,9999.99,0.60,0.60,239334690,0.61,0.61,239334690 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,5,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,6,20005,5,-435,-2.13,698,2,1000000,698,-2.13,9999.99,0.07,0.07,13934870,0.07,0.07,13934870 +하나 반도체 ETN,Q700027,7,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,8,2200,2,218,11.00,3628831,19664,18897307,3628831,11.00,9999.99,19.20,19.20,8345174089,20.07,20.07,8345174089 +엔에이치스팩29호,451700,9,2060,5,-10,-0.48,192801,1552,14350000,192801,-0.48,9999.99,1.34,1.34,391701536,1.33,1.33,391701536 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,22970,5,-525,-2.23,6264,52,1000000,6264,-2.23,9999.99,0.63,0.63,144265415,0.63,0.63,144265415 +키움 코스피200 선물 달러노출 ETN,Q760021,11,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +텔콘RF제약,200230,12,3890,2,655,20.25,3243965,29529,12025023,3243965,20.25,9999.99,26.98,26.98,12950146762,27.68,27.68,12950146762 +포톤,208710,13,2220,2,150,7.25,1071706,14693,13180132,1071706,7.25,7293.99,8.13,8.13,2532968340,8.66,8.66,2532968340 +HK 200,491700,14,43720,5,-220,-0.50,723,10,500000,723,-0.50,7230.00,0.14,0.14,31609735,0.14,0.14,31609735 +RISE 국고채10년액티브,481430,15,107750,5,-95,-0.09,3051,68,1575000,3051,-0.09,4486.76,0.19,0.19,329317150,0.19,0.19,329317150 +TREX 200,108590,16,43340,5,-275,-0.63,1431,35,200000,1431,-0.63,4088.57,0.72,0.72,62046395,0.72,0.72,62046395 +한투 레버리지 나스닥100 ETN B,Q570102,17,12300,5,-105,-0.85,12984,415,2000000,12984,-0.85,3128.67,0.65,0.65,160076880,0.65,0.65,160076880 +한투 나스닥 100 ETN,Q570051,18,24545,5,-45,-0.18,1633,59,5000000,1633,-0.18,2767.80,0.03,0.03,40057680,0.03,0.03,40057680 +KIWOOM 미국성장기업30액티브,459790,19,15750,2,5,0.03,711,28,1350000,711,0.03,2539.29,0.05,0.05,11194500,0.05,0.05,11194500 +교보14호스팩,456490,20,2165,5,-5,-0.23,1520,68,4200000,1520,-0.23,2235.29,0.04,0.04,3275750,0.04,0.04,3275750 +신한 레버리지 S&P500 선물 ETN,Q500050,21,39240,5,-330,-0.83,20151,931,2000000,20151,-0.83,2164.45,1.01,1.01,790552080,1.01,1.01,790552080 +KB 레버리지 나스닥 100 ETN,Q580015,22,29580,5,-360,-1.20,2739,132,3000000,2739,-1.20,2075.00,0.09,0.09,81406350,0.09,0.09,81406350 +모나리자,012690,23,2525,2,45,1.81,401349,21331,36571255,401349,1.81,1881.53,1.10,1.10,1041896235,1.13,1.13,1041896235 +삼성 레버리지 나스닥 100 TR ETN,Q530115,24,45210,5,-520,-1.14,7049,520,1000000,7049,-1.14,1355.58,0.70,0.70,320526050,0.71,0.71,320526050 +미래에셋 2X 홍콩H 선물 ETN,Q520068,25,40675,5,-1135,-2.71,2015,158,1000000,2015,-2.71,1275.32,0.20,0.20,82326415,0.20,0.20,82326415 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,26,13990,5,-220,-1.55,5937,487,1000000,5937,-1.55,1219.10,0.59,0.59,82768035,0.59,0.59,82768035 +HANARO 코리아밸류업,495750,27,12345,5,-110,-0.88,1009,89,2200000,1009,-0.88,1133.71,0.05,0.05,12478565,0.05,0.05,12478565 +윈하이텍,192390,28,2720,2,60,2.26,213551,19367,11032229,213551,2.26,1102.65,1.94,1.94,592008525,1.97,1.97,592008525 +TIGER 미국S&P500선물(H),143850,29,67950,5,-395,-0.58,38711,4075,1650000,38711,-0.58,949.96,2.35,2.35,2633272820,2.35,2.35,2633272820 +메리츠 인버스 3X 미국채30년 ETN,Q610079,30,49730,2,920,1.88,3714,411,200000,3714,1.88,903.65,1.86,1.86,181407485,1.82,1.82,181407485 diff --git a/top30/20250826/top30-vir-20250826-102001.csv b/top30/20250826/top30-vir-20250826-102001.csv new file mode 100644 index 000000000000..a06937fe6192 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,3,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39530,5,-370,-0.93,6041,12,1000000,6041,-0.93,9999.99,0.60,0.60,239334690,0.61,0.61,239334690 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,5,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,6,20005,5,-435,-2.13,698,2,1000000,698,-2.13,9999.99,0.07,0.07,13934870,0.07,0.07,13934870 +하나 반도체 ETN,Q700027,7,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,8,2180,2,198,9.99,3701977,19664,18897307,3701977,9.99,9999.99,19.59,19.59,8505381294,20.65,20.65,8505381294 +엔에이치스팩29호,451700,9,2065,5,-5,-0.24,192809,1552,14350000,192809,-0.24,9999.99,1.34,1.34,391718031,1.32,1.32,391718031 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,23000,5,-495,-2.11,6276,52,1000000,6276,-2.11,9999.99,0.63,0.63,144541390,0.63,0.63,144541390 +텔콘RF제약,200230,11,3845,2,610,18.86,3310080,29529,12025023,3310080,18.86,9999.99,27.53,27.53,13205434218,28.56,28.56,13205434218 +키움 코스피200 선물 달러노출 ETN,Q760021,12,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,13,2160,2,90,4.35,1148877,14693,13180132,1148877,4.35,7819.21,8.72,8.72,2701677940,9.49,9.49,2701677940 +HK 200,491700,14,43720,5,-220,-0.50,723,10,500000,723,-0.50,7230.00,0.14,0.14,31609735,0.14,0.14,31609735 +RISE 국고채10년액티브,481430,15,107750,5,-95,-0.09,3051,68,1575000,3051,-0.09,4486.76,0.19,0.19,329317150,0.19,0.19,329317150 +TREX 200,108590,16,43340,5,-275,-0.63,1431,35,200000,1431,-0.63,4088.57,0.72,0.72,62046395,0.72,0.72,62046395 +한투 레버리지 나스닥100 ETN B,Q570102,17,12345,5,-60,-0.48,12988,415,2000000,12988,-0.48,3129.64,0.65,0.65,160126260,0.65,0.65,160126260 +하나 레버리지 콩 선물 ETN(H),Q700013,18,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +한투 나스닥 100 ETN,Q570051,19,24545,5,-45,-0.18,1637,59,5000000,1637,-0.18,2774.58,0.03,0.03,40155860,0.03,0.03,40155860 +KIWOOM 미국성장기업30액티브,459790,20,15750,2,5,0.03,711,28,1350000,711,0.03,2539.29,0.05,0.05,11194500,0.05,0.05,11194500 +미래에셋 2X 홍콩H 선물 ETN,Q520068,21,41270,5,-540,-1.29,3716,158,1000000,3716,-1.29,2351.90,0.37,0.37,152544685,0.37,0.37,152544685 +교보14호스팩,456490,22,2165,5,-5,-0.23,1520,68,4200000,1520,-0.23,2235.29,0.04,0.04,3275750,0.04,0.04,3275750 +신한 레버리지 S&P500 선물 ETN,Q500050,23,39240,5,-330,-0.83,20151,931,2000000,20151,-0.83,2164.45,1.01,1.01,790552080,1.01,1.01,790552080 +KB 레버리지 나스닥 100 ETN,Q580015,24,29580,5,-360,-1.20,2739,132,3000000,2739,-1.20,2075.00,0.09,0.09,81406350,0.09,0.09,81406350 +모나리자,012690,25,2525,2,45,1.81,403487,21331,36571255,403487,1.81,1891.55,1.10,1.10,1047288570,1.13,1.13,1047288570 +삼성 레버리지 나스닥 100 TR ETN,Q530115,26,45210,5,-520,-1.14,7049,520,1000000,7049,-1.14,1355.58,0.70,0.70,320526050,0.71,0.71,320526050 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,27,13990,5,-220,-1.55,5937,487,1000000,5937,-1.55,1219.10,0.59,0.59,82768035,0.59,0.59,82768035 +HANARO 코리아밸류업,495750,28,12330,5,-125,-1.00,1010,89,2200000,1010,-1.00,1134.83,0.05,0.05,12490895,0.05,0.05,12490895 +윈하이텍,192390,29,2705,2,45,1.69,216610,19367,11032229,216610,1.69,1118.45,1.96,1.96,600287220,2.01,2.01,600287220 +TIGER 미국S&P500선물(H),143850,30,68010,5,-335,-0.49,38776,4075,1650000,38776,-0.49,951.56,2.35,2.35,2637691565,2.35,2.35,2637691565 diff --git a/top30/20250826/top30-vir-20250826-103001.csv b/top30/20250826/top30-vir-20250826-103001.csv new file mode 100644 index 000000000000..3723b4677766 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,3,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39530,5,-370,-0.93,6041,12,1000000,6041,-0.93,9999.99,0.60,0.60,239334690,0.61,0.61,239334690 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,5,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,6,20005,5,-435,-2.13,698,2,1000000,698,-2.13,9999.99,0.07,0.07,13934870,0.07,0.07,13934870 +하나 반도체 ETN,Q700027,7,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,8,2130,2,148,7.47,3924097,19664,18897307,3924097,7.47,9999.99,20.77,20.77,8977662213,22.30,22.30,8977662213 +엔에이치스팩29호,451700,9,2065,5,-5,-0.24,193299,1552,14350000,193299,-0.24,9999.99,1.35,1.35,392729881,1.33,1.33,392729881 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,23000,5,-495,-2.11,6276,52,1000000,6276,-2.11,9999.99,0.63,0.63,144541390,0.63,0.63,144541390 +텔콘RF제약,200230,11,3880,2,645,19.94,3422761,29529,12025023,3422761,19.94,9999.99,28.46,28.46,13644779538,29.24,29.24,13644779538 +키움 코스피200 선물 달러노출 ETN,Q760021,12,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +PLUS 코스피TR,328370,13,17550,5,-125,-0.71,14385,146,5200000,14385,-0.71,9852.74,0.28,0.28,252307095,0.28,0.28,252307095 +포톤,208710,14,2150,2,80,3.86,1195490,14693,13180132,1195490,3.86,8136.46,9.07,9.07,2801532327,9.89,9.89,2801532327 +HK 200,491700,15,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +RISE 국고채10년액티브,481430,16,107750,5,-95,-0.09,3051,68,1575000,3051,-0.09,4486.76,0.19,0.19,329317150,0.19,0.19,329317150 +TREX 200,108590,17,43340,5,-275,-0.63,1431,35,200000,1431,-0.63,4088.57,0.72,0.72,62046395,0.72,0.72,62046395 +한투 레버리지 나스닥100 ETN B,Q570102,18,12345,5,-60,-0.48,12988,415,2000000,12988,-0.48,3129.64,0.65,0.65,160126260,0.65,0.65,160126260 +하나 레버리지 콩 선물 ETN(H),Q700013,19,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +한투 나스닥 100 ETN,Q570051,20,24565,5,-25,-0.10,1641,59,5000000,1641,-0.10,2781.36,0.03,0.03,40254110,0.03,0.03,40254110 +KIWOOM 미국성장기업30액티브,459790,21,15750,2,5,0.03,711,28,1350000,711,0.03,2539.29,0.05,0.05,11194500,0.05,0.05,11194500 +KB 레버리지 나스닥 100 ETN,Q580015,22,29745,5,-195,-0.65,3255,132,3000000,3255,-0.65,2465.91,0.11,0.11,96754770,0.11,0.11,96754770 +미래에셋 2X 홍콩H 선물 ETN,Q520068,23,41270,5,-540,-1.29,3716,158,1000000,3716,-1.29,2351.90,0.37,0.37,152544685,0.37,0.37,152544685 +교보14호스팩,456490,24,2165,5,-5,-0.23,1520,68,4200000,1520,-0.23,2235.29,0.04,0.04,3275750,0.04,0.04,3275750 +신한 레버리지 S&P500 선물 ETN,Q500050,25,39240,5,-330,-0.83,20151,931,2000000,20151,-0.83,2164.45,1.01,1.01,790552080,1.01,1.01,790552080 +모나리자,012690,26,2525,2,45,1.81,407511,21331,36571255,407511,1.81,1910.42,1.11,1.11,1057404950,1.15,1.15,1057404950 +HANARO 코리아밸류업,495750,27,12310,5,-145,-1.16,1512,89,2200000,1512,-1.16,1698.88,0.07,0.07,18678030,0.07,0.07,18678030 +삼성 레버리지 나스닥 100 TR ETN,Q530115,28,45210,5,-520,-1.14,7049,520,1000000,7049,-1.14,1355.58,0.70,0.70,320526050,0.71,0.71,320526050 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,13990,5,-220,-1.55,5937,487,1000000,5937,-1.55,1219.10,0.59,0.59,82768035,0.59,0.59,82768035 +윈하이텍,192390,30,2730,2,70,2.63,218984,19367,11032229,218984,2.63,1130.71,1.98,1.98,606754655,2.01,2.01,606754655 diff --git a/top30/20250826/top30-vir-20250826-104000.csv b/top30/20250826/top30-vir-20250826-104000.csv new file mode 100644 index 000000000000..ac5800bf2918 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,3,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39530,5,-370,-0.93,6041,12,1000000,6041,-0.93,9999.99,0.60,0.60,239334690,0.61,0.61,239334690 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,5,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,6,20005,5,-435,-2.13,698,2,1000000,698,-2.13,9999.99,0.07,0.07,13934870,0.07,0.07,13934870 +하나 반도체 ETN,Q700027,7,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +PLUS 코스피TR,328370,8,17550,5,-125,-0.71,35795,146,5200000,35795,-0.71,9999.99,0.69,0.69,628095355,0.69,0.69,628095355 +모나미,005360,9,2160,2,178,8.98,3998172,19664,18897307,3998172,8.98,9999.99,21.16,21.16,9136334589,22.38,22.38,9136334589 +엔에이치스팩29호,451700,10,2065,5,-5,-0.24,193299,1552,14350000,193299,-0.24,9999.99,1.35,1.35,392729881,1.33,1.33,392729881 +텔콘RF제약,200230,11,3930,2,695,21.48,3582141,29529,12025023,3582141,21.48,9999.99,29.79,29.79,14276403838,30.21,30.21,14276403838 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,12,23000,5,-495,-2.11,6276,52,1000000,6276,-2.11,9999.99,0.63,0.63,144541390,0.63,0.63,144541390 +키움 코스피200 선물 달러노출 ETN,Q760021,13,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,14,2155,2,85,4.11,1215884,14693,13180132,1215884,4.11,8275.26,9.23,9.23,2845189557,10.02,10.02,2845189557 +HK 200,491700,15,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +RISE 국고채10년액티브,481430,16,107750,5,-95,-0.09,3051,68,1575000,3051,-0.09,4486.76,0.19,0.19,329317150,0.19,0.19,329317150 +TREX 200,108590,17,43235,5,-380,-0.87,1432,35,200000,1432,-0.87,4091.43,0.72,0.72,62089630,0.72,0.72,62089630 +에스엠코어,007820,18,4190,2,630,17.70,2067428,57507,20033946,2067428,17.70,3595.09,10.32,10.32,8386314616,9.99,9.99,8386314616 +한투 레버리지 나스닥100 ETN B,Q570102,19,12345,5,-60,-0.48,12988,415,2000000,12988,-0.48,3129.64,0.65,0.65,160126260,0.65,0.65,160126260 +에이치엠씨제6호스팩,462020,20,2050,2,10,0.49,5000,161,4345000,5000,0.49,3105.59,0.12,0.12,10250000,0.12,0.12,10250000 +미래에셋 2X 홍콩H 선물 ETN,Q520068,21,41310,5,-500,-1.20,4816,158,1000000,4816,-1.20,3048.10,0.48,0.48,198002085,0.48,0.48,198002085 +한투 나스닥 100 ETN,Q570051,22,24565,5,-25,-0.10,1661,59,5000000,1661,-0.10,2815.25,0.03,0.03,40744545,0.03,0.03,40744545 +하나 레버리지 콩 선물 ETN(H),Q700013,23,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,24,15750,2,5,0.03,711,28,1350000,711,0.03,2539.29,0.05,0.05,11194500,0.05,0.05,11194500 +KB 레버리지 나스닥 100 ETN,Q580015,25,29745,5,-195,-0.65,3255,132,3000000,3255,-0.65,2465.91,0.11,0.11,96754770,0.11,0.11,96754770 +교보14호스팩,456490,26,2165,5,-5,-0.23,1525,68,4200000,1525,-0.23,2242.65,0.04,0.04,3286575,0.04,0.04,3286575 +신한 레버리지 S&P500 선물 ETN,Q500050,27,39240,5,-330,-0.83,20151,931,2000000,20151,-0.83,2164.45,1.01,1.01,790552080,1.01,1.01,790552080 +모나리자,012690,28,2520,2,40,1.61,409547,21331,36571255,409547,1.61,1919.96,1.12,1.12,1062506790,1.15,1.15,1062506790 +에스피시스템스,317830,29,8590,2,1830,27.07,2764649,157773,10773818,2764649,27.07,1752.30,25.66,25.66,22490134945,24.30,24.30,22490134945 +HANARO 코리아밸류업,495750,30,12330,5,-125,-1.00,1513,89,2200000,1513,-1.00,1700.00,0.07,0.07,18690360,0.07,0.07,18690360 diff --git a/top30/20250826/top30-vir-20250826-105001.csv b/top30/20250826/top30-vir-20250826-105001.csv new file mode 100644 index 000000000000..98d0a333f2f8 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,3,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,5,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +PLUS 코스피TR,328370,6,17555,5,-120,-0.68,56684,146,5200000,56684,-0.68,9999.99,1.09,1.09,994891225,1.09,1.09,994891225 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20005,5,-435,-2.13,698,2,1000000,698,-2.13,9999.99,0.07,0.07,13934870,0.07,0.07,13934870 +하나 반도체 ETN,Q700027,8,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,9,2195,2,213,10.75,4070949,19664,18897307,4070949,10.75,9999.99,21.54,21.54,9294602556,22.41,22.41,9294602556 +엔에이치스팩29호,451700,10,2065,5,-5,-0.24,193299,1552,14350000,193299,-0.24,9999.99,1.35,1.35,392729881,1.33,1.33,392729881 +텔콘RF제약,200230,11,3970,2,735,22.72,3666171,29529,12025023,3666171,22.72,9999.99,30.49,30.49,14609719032,30.60,30.60,14609719032 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,12,23000,5,-495,-2.11,6276,52,1000000,6276,-2.11,9999.99,0.63,0.63,144541390,0.63,0.63,144541390 +키움 코스피200 선물 달러노출 ETN,Q760021,13,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,14,2135,2,65,3.14,1233434,14693,13180132,1233434,3.14,8394.71,9.36,9.36,2882773628,10.24,10.24,2882773628 +HK 200,491700,15,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,16,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +에스엠코어,007820,17,4130,2,570,16.01,2907101,57507,20033946,2907101,16.01,5055.21,14.51,14.51,11910764606,14.40,14.40,11910764606 +RISE 국고채10년액티브,481430,18,107750,5,-95,-0.09,3051,68,1575000,3051,-0.09,4486.76,0.19,0.19,329317150,0.19,0.19,329317150 +TREX 200,108590,19,43235,5,-380,-0.87,1432,35,200000,1432,-0.87,4091.43,0.72,0.72,62089630,0.72,0.72,62089630 +ACE 8월만기자동연장회사채AA-이상액티브,475280,20,10575,5,-5,-0.05,3012,90,8430000,3012,-0.05,3346.67,0.04,0.04,31852010,0.04,0.04,31852010 +한투 레버리지 나스닥100 ETN B,Q570102,21,12345,5,-60,-0.48,13231,415,2000000,13231,-0.48,3188.19,0.66,0.66,163126095,0.66,0.66,163126095 +에이치엠씨제6호스팩,462020,22,2050,2,10,0.49,5000,161,4345000,5000,0.49,3105.59,0.12,0.12,10250000,0.12,0.12,10250000 +미래에셋 2X 홍콩H 선물 ETN,Q520068,23,41310,5,-500,-1.20,4816,158,1000000,4816,-1.20,3048.10,0.48,0.48,198002085,0.48,0.48,198002085 +신화콘텍,187270,24,3845,2,520,15.64,1117500,37564,10143845,1117500,15.64,2974.92,11.02,11.02,4279041806,10.97,10.97,4279041806 +한투 나스닥 100 ETN,Q570051,25,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,26,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,27,15755,2,10,0.06,713,28,1350000,713,0.06,2546.43,0.05,0.05,11226010,0.05,0.05,11226010 +KB 레버리지 나스닥 100 ETN,Q580015,28,29745,5,-195,-0.65,3255,132,3000000,3255,-0.65,2465.91,0.11,0.11,96754770,0.11,0.11,96754770 +교보14호스팩,456490,29,2165,5,-5,-0.23,1525,68,4200000,1525,-0.23,2242.65,0.04,0.04,3286575,0.04,0.04,3286575 +신한 레버리지 S&P500 선물 ETN,Q500050,30,39255,5,-315,-0.80,20152,931,2000000,20152,-0.80,2164.55,1.01,1.01,790591335,1.01,1.01,790591335 diff --git a/top30/20250826/top30-vir-20250826-110000.csv b/top30/20250826/top30-vir-20250826-110000.csv new file mode 100644 index 000000000000..7d81cd9de7b2 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,3,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +PLUS 코스피TR,328370,4,17535,5,-140,-0.79,77256,146,5200000,77256,-0.79,9999.99,1.49,1.49,1355904815,1.49,1.49,1355904815 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,8,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,9,2180,2,198,9.99,4116436,19664,18897307,4116436,9.99,9999.99,21.78,21.78,9393562671,22.80,22.80,9393562671 +텔콘RF제약,200230,10,3990,2,755,23.34,3781913,29529,12025023,3781913,23.34,9999.99,31.45,31.45,15071792182,31.41,31.41,15071792182 +엔에이치스팩29호,451700,11,2065,5,-5,-0.24,193299,1552,14350000,193299,-0.24,9999.99,1.35,1.35,392729881,1.33,1.33,392729881 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,12,22975,5,-520,-2.21,6278,52,1000000,6278,-2.21,9999.99,0.63,0.63,144587340,0.63,0.63,144587340 +키움 코스피200 선물 달러노출 ETN,Q760021,13,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,14,2160,2,90,4.35,1238610,14693,13180132,1238610,4.35,8429.93,9.40,9.40,2893939193,10.17,10.17,2893939193 +신화콘텍,187270,15,4005,2,680,20.45,2798802,37564,10143845,2798802,20.45,7450.76,27.59,27.59,10882055585,26.79,26.79,10882055585 +HK 200,491700,16,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,17,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +에스엠코어,007820,18,4170,2,610,17.13,3343290,57507,20033946,3343290,17.13,5813.71,16.69,16.69,13722133563,16.43,16.43,13722133563 +RISE 국고채10년액티브,481430,19,107750,5,-95,-0.09,3051,68,1575000,3051,-0.09,4486.76,0.19,0.19,329317150,0.19,0.19,329317150 +TREX 200,108590,20,43205,5,-410,-0.94,1433,35,200000,1433,-0.94,4094.29,0.72,0.72,62132835,0.72,0.72,62132835 +ACE 8월만기자동연장회사채AA-이상액티브,475280,21,10575,5,-5,-0.05,3012,90,8430000,3012,-0.05,3346.67,0.04,0.04,31852010,0.04,0.04,31852010 +한투 레버리지 나스닥100 ETN B,Q570102,22,12335,5,-70,-0.56,13232,415,2000000,13232,-0.56,3188.43,0.66,0.66,163138430,0.66,0.66,163138430 +에이치엠씨제6호스팩,462020,23,2040,3,0,0.00,5010,161,4345000,5010,0.00,3111.80,0.12,0.12,10270400,0.12,0.12,10270400 +미래에셋 2X 홍콩H 선물 ETN,Q520068,24,41795,5,-15,-0.04,4817,158,1000000,4817,-0.04,3048.73,0.48,0.48,198043880,0.47,0.47,198043880 +한투 나스닥 100 ETN,Q570051,25,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,26,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,27,15755,2,10,0.06,713,28,1350000,713,0.06,2546.43,0.05,0.05,11226010,0.05,0.05,11226010 +KB 레버리지 나스닥 100 ETN,Q580015,28,29735,5,-205,-0.68,3261,132,3000000,3261,-0.68,2470.45,0.11,0.11,96933180,0.11,0.11,96933180 +교보14호스팩,456490,29,2165,5,-5,-0.23,1525,68,4200000,1525,-0.23,2242.65,0.04,0.04,3286575,0.04,0.04,3286575 +신한 레버리지 S&P500 선물 ETN,Q500050,30,39210,5,-360,-0.91,20155,931,2000000,20155,-0.91,2164.88,1.01,1.01,790708920,1.01,1.01,790708920 diff --git a/top30/20250826/top30-vir-20250826-111001.csv b/top30/20250826/top30-vir-20250826-111001.csv new file mode 100644 index 000000000000..8324edd4deab --- /dev/null +++ b/top30/20250826/top30-vir-20250826-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,3,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +PLUS 코스피TR,328370,4,17545,5,-130,-0.74,99878,146,5200000,99878,-0.74,9999.99,1.92,1.92,1752703195,1.92,1.92,1752703195 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,8,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,9,2330,2,348,17.56,4619287,19664,18897307,4619287,17.56,9999.99,24.44,24.44,10538671797,23.93,23.93,10538671797 +텔콘RF제약,200230,10,3930,2,695,21.48,3855482,29529,12025023,3855482,21.48,9999.99,32.06,32.06,15363001844,32.51,32.51,15363001844 +엔에이치스팩29호,451700,11,2065,5,-5,-0.24,193299,1552,14350000,193299,-0.24,9999.99,1.35,1.35,392729881,1.33,1.33,392729881 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,12,22975,5,-520,-2.21,6278,52,1000000,6278,-2.21,9999.99,0.63,0.63,144587340,0.63,0.63,144587340 +키움 코스피200 선물 달러노출 ETN,Q760021,13,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +신화콘텍,187270,14,3975,2,650,19.55,3640328,37564,10143845,3640328,19.55,9691.00,35.89,35.89,14212130324,35.25,35.25,14212130324 +포톤,208710,15,2175,2,105,5.07,1250280,14693,13180132,1250280,5.07,8509.36,9.49,9.49,2919240863,10.18,10.18,2919240863 +에스엠코어,007820,16,4330,2,770,21.63,4278162,57507,20033946,4278162,21.63,7439.38,21.35,21.35,17725242192,20.43,20.43,17725242192 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +RISE 국고채10년액티브,481430,19,107835,5,-10,-0.01,3055,68,1575000,3055,-0.01,4492.65,0.19,0.19,329748490,0.19,0.19,329748490 +TREX 200,108590,20,43205,5,-410,-0.94,1433,35,200000,1433,-0.94,4094.29,0.72,0.72,62132835,0.72,0.72,62132835 +ACE 8월만기자동연장회사채AA-이상액티브,475280,21,10575,5,-5,-0.05,3012,90,8430000,3012,-0.05,3346.67,0.04,0.04,31852010,0.04,0.04,31852010 +한투 레버리지 나스닥100 ETN B,Q570102,22,12335,5,-70,-0.56,13232,415,2000000,13232,-0.56,3188.43,0.66,0.66,163138430,0.66,0.66,163138430 +에이치엠씨제6호스팩,462020,23,2040,3,0,0.00,5010,161,4345000,5010,0.00,3111.80,0.12,0.12,10270400,0.12,0.12,10270400 +미래에셋 2X 홍콩H 선물 ETN,Q520068,24,41790,5,-20,-0.05,4819,158,1000000,4819,-0.05,3050.00,0.48,0.48,198127460,0.47,0.47,198127460 +한투 나스닥 100 ETN,Q570051,25,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,26,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,27,15755,2,10,0.06,713,28,1350000,713,0.06,2546.43,0.05,0.05,11226010,0.05,0.05,11226010 +KB 레버리지 나스닥 100 ETN,Q580015,28,29735,5,-205,-0.68,3261,132,3000000,3261,-0.68,2470.45,0.11,0.11,96933180,0.11,0.11,96933180 +에스피시스템스,317830,29,8670,2,1910,28.25,3670771,157773,10773818,3670771,28.25,2326.62,34.07,34.07,30227303980,32.36,32.36,30227303980 +교보14호스팩,456490,30,2165,5,-5,-0.23,1525,68,4200000,1525,-0.23,2242.65,0.04,0.04,3286575,0.04,0.04,3286575 diff --git a/top30/20250826/top30-vir-20250826-112001.csv b/top30/20250826/top30-vir-20250826-112001.csv new file mode 100644 index 000000000000..08eb19c2c744 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +PLUS 코스피TR,328370,3,17550,5,-125,-0.71,120402,146,5200000,120402,-0.71,9999.99,2.32,2.32,2112899890,2.32,2.32,2112899890 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,8,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,9,2255,2,273,13.77,4940144,19664,18897307,4940144,13.77,9999.99,26.14,26.14,11271204037,26.45,26.45,11271204037 +텔콘RF제약,200230,10,3890,2,655,20.25,3923323,29529,12025023,3923323,20.25,9999.99,32.63,32.63,15629045722,33.41,33.41,15629045722 +엔에이치스팩29호,451700,11,2060,5,-10,-0.48,193304,1552,14350000,193304,-0.48,9999.99,1.35,1.35,392740181,1.33,1.33,392740181 +신화콘텍,187270,12,4050,2,725,21.80,4622800,37564,10143845,4622800,21.80,9999.99,45.57,45.57,18166586043,44.22,44.22,18166586043 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,22975,5,-520,-2.21,6278,52,1000000,6278,-2.21,9999.99,0.63,0.63,144587340,0.63,0.63,144587340 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +에스엠코어,007820,15,4390,2,830,23.31,5361898,57507,20033946,5361898,23.31,9323.91,26.76,26.76,22463998647,25.54,25.54,22463998647 +포톤,208710,16,2160,2,90,4.35,1255988,14693,13180132,1255988,4.35,8548.21,9.53,9.53,2931650358,10.30,10.30,2931650358 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +RISE 국고채10년액티브,481430,19,107835,5,-10,-0.01,3055,68,1575000,3055,-0.01,4492.65,0.19,0.19,329748490,0.19,0.19,329748490 +TREX 200,108590,20,43205,5,-410,-0.94,1433,35,200000,1433,-0.94,4094.29,0.72,0.72,62132835,0.72,0.72,62132835 +ACE 8월만기자동연장회사채AA-이상액티브,475280,21,10575,5,-5,-0.05,3012,90,8430000,3012,-0.05,3346.67,0.04,0.04,31852010,0.04,0.04,31852010 +한투 레버리지 나스닥100 ETN B,Q570102,22,12335,5,-70,-0.56,13232,415,2000000,13232,-0.56,3188.43,0.66,0.66,163138430,0.66,0.66,163138430 +에이치엠씨제6호스팩,462020,23,2040,3,0,0.00,5010,161,4345000,5010,0.00,3111.80,0.12,0.12,10270400,0.12,0.12,10270400 +미래에셋 2X 홍콩H 선물 ETN,Q520068,24,41735,5,-75,-0.18,4823,158,1000000,4823,-0.18,3052.53,0.48,0.48,198294490,0.48,0.48,198294490 +한투 나스닥 100 ETN,Q570051,25,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,26,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +에스피시스템스,317830,27,8780,1,2020,29.88,4190539,157773,10773818,4190539,29.88,2656.06,38.90,38.90,34774507370,36.76,36.76,34774507370 +KIWOOM 미국성장기업30액티브,459790,28,15755,2,10,0.06,713,28,1350000,713,0.06,2546.43,0.05,0.05,11226010,0.05,0.05,11226010 +KB 레버리지 나스닥 100 ETN,Q580015,29,29735,5,-205,-0.68,3261,132,3000000,3261,-0.68,2470.45,0.11,0.11,96933180,0.11,0.11,96933180 +아주스틸,139990,30,3830,2,135,3.65,415536,17796,38755414,415536,3.65,2335.00,1.07,1.07,1718921995,1.16,1.16,1718921995 diff --git a/top30/20250826/top30-vir-20250826-113001.csv b/top30/20250826/top30-vir-20250826-113001.csv new file mode 100644 index 000000000000..0a063d31dad5 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +PLUS 코스피TR,328370,3,17520,5,-155,-0.88,139843,146,5200000,139843,-0.88,9999.99,2.69,2.69,2453663670,2.69,2.69,2453663670 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10640,2,105,1.00,4335,11,1000000,4335,1.00,9999.99,0.43,0.43,46211405,0.43,0.43,46211405 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,8,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,9,2245,2,263,13.27,4998225,19664,18897307,4998225,13.27,9999.99,26.45,26.45,11402586252,26.88,26.88,11402586252 +신화콘텍,187270,10,4040,2,715,21.50,5722125,37564,10143845,5722125,21.50,9999.99,56.41,56.41,22663535256,55.30,55.30,22663535256 +텔콘RF제약,200230,11,3900,2,665,20.56,3982307,29529,12025023,3982307,20.56,9999.99,33.12,33.12,15858521222,33.82,33.82,15858521222 +엔에이치스팩29호,451700,12,2060,5,-10,-0.48,193304,1552,14350000,193304,-0.48,9999.99,1.35,1.35,392740181,1.33,1.33,392740181 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,22975,5,-520,-2.21,6278,52,1000000,6278,-2.21,9999.99,0.63,0.63,144587340,0.63,0.63,144587340 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +에스엠코어,007820,15,4340,2,780,21.91,5665986,57507,20033946,5665986,21.91,9852.69,28.28,28.28,23792763132,27.36,27.36,23792763132 +포톤,208710,16,2170,2,100,4.83,1259622,14693,13180132,1259622,4.83,8572.94,9.56,9.56,2939538898,10.28,10.28,2939538898 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +RISE 국고채10년액티브,481430,19,107835,5,-10,-0.01,3055,68,1575000,3055,-0.01,4492.65,0.19,0.19,329748490,0.19,0.19,329748490 +TREX 200,108590,20,43130,5,-485,-1.11,1434,35,200000,1434,-1.11,4097.14,0.72,0.72,62175965,0.72,0.72,62175965 +ACE 8월만기자동연장회사채AA-이상액티브,475280,21,10575,5,-5,-0.05,3012,90,8430000,3012,-0.05,3346.67,0.04,0.04,31852010,0.04,0.04,31852010 +한투 레버리지 나스닥100 ETN B,Q570102,22,12335,5,-70,-0.56,13232,415,2000000,13232,-0.56,3188.43,0.66,0.66,163138430,0.66,0.66,163138430 +에이치엠씨제6호스팩,462020,23,2040,3,0,0.00,5010,161,4345000,5010,0.00,3111.80,0.12,0.12,10270400,0.12,0.12,10270400 +미래에셋 2X 홍콩H 선물 ETN,Q520068,24,41690,5,-120,-0.29,4824,158,1000000,4824,-0.29,3053.16,0.48,0.48,198336180,0.48,0.48,198336180 +한투 나스닥 100 ETN,Q570051,25,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,26,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,27,15765,2,20,0.13,761,28,1350000,761,0.13,2717.86,0.06,0.06,11982770,0.06,0.06,11982770 +에스피시스템스,317830,28,8780,1,2020,29.88,4217364,157773,10773818,4217364,29.88,2673.06,39.14,39.14,35010030870,37.01,37.01,35010030870 +AK홀딩스,006840,29,12400,2,1140,10.12,55675,2229,13247561,55675,10.12,2497.76,0.42,0.42,668095290,0.41,0.41,668095290 +KB 레버리지 나스닥 100 ETN,Q580015,30,29735,5,-205,-0.68,3261,132,3000000,3261,-0.68,2470.45,0.11,0.11,96933180,0.11,0.11,96933180 diff --git a/top30/20250826/top30-vir-20250826-114001.csv b/top30/20250826/top30-vir-20250826-114001.csv new file mode 100644 index 000000000000..163db881666f --- /dev/null +++ b/top30/20250826/top30-vir-20250826-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,2,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +PLUS 코스피TR,328370,3,17515,5,-160,-0.91,162391,146,5200000,162391,-0.91,9999.99,3.12,3.12,2848630695,3.13,3.13,2848630695 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10670,2,135,1.28,4338,11,1000000,4338,1.28,9999.99,0.43,0.43,46243415,0.43,0.43,46243415 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,8,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,9,2235,2,253,12.76,5047829,19664,18897307,5047829,12.76,9999.99,26.71,26.71,11513543464,27.26,27.26,11513543464 +신화콘텍,187270,10,3970,2,645,19.40,6038652,37564,10143845,6038652,19.40,9999.99,59.53,59.53,23925622634,59.41,59.41,23925622634 +텔콘RF제약,200230,11,3905,2,670,20.71,4024988,29529,12025023,4024988,20.71,9999.99,33.47,33.47,16025507147,34.13,34.13,16025507147 +엔에이치스팩29호,451700,12,2060,5,-10,-0.48,193304,1552,14350000,193304,-0.48,9999.99,1.35,1.35,392740181,1.33,1.33,392740181 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,22975,5,-520,-2.21,6278,52,1000000,6278,-2.21,9999.99,0.63,0.63,144587340,0.63,0.63,144587340 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +에스엠코어,007820,15,4545,2,985,27.67,6311491,57507,20033946,6311491,27.67,9999.99,31.50,31.50,26670612115,29.29,29.29,26670612115 +포톤,208710,16,2170,2,100,4.83,1265000,14693,13180132,1265000,4.83,8609.54,9.60,9.60,2951205858,10.32,10.32,2951205858 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +RISE 국고채10년액티브,481430,19,107780,5,-65,-0.06,3148,68,1575000,3148,-0.06,4629.41,0.20,0.20,339772070,0.20,0.20,339772070 +TREX 200,108590,20,43130,5,-485,-1.11,1434,35,200000,1434,-1.11,4097.14,0.72,0.72,62175965,0.72,0.72,62175965 +AK홀딩스,006840,21,11760,2,500,4.44,88300,2229,13247561,88300,4.44,3961.42,0.67,0.67,1067424770,0.69,0.69,1067424770 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10575,5,-5,-0.05,3012,90,8430000,3012,-0.05,3346.67,0.04,0.04,31852010,0.04,0.04,31852010 +한투 레버리지 나스닥100 ETN B,Q570102,23,12335,5,-70,-0.56,13232,415,2000000,13232,-0.56,3188.43,0.66,0.66,163138430,0.66,0.66,163138430 +에이치엠씨제6호스팩,462020,24,2040,3,0,0.00,5010,161,4345000,5010,0.00,3111.80,0.12,0.12,10270400,0.12,0.12,10270400 +미래에셋 2X 홍콩H 선물 ETN,Q520068,25,41690,5,-120,-0.29,4824,158,1000000,4824,-0.29,3053.16,0.48,0.48,198336180,0.48,0.48,198336180 +한투 나스닥 100 ETN,Q570051,26,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,27,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,28,15765,2,20,0.13,761,28,1350000,761,0.13,2717.86,0.06,0.06,11982770,0.06,0.06,11982770 +에스피시스템스,317830,29,8780,1,2020,29.88,4226434,157773,10773818,4226434,29.88,2678.81,39.23,39.23,35089665470,37.09,37.09,35089665470 +KB 레버리지 나스닥 100 ETN,Q580015,30,29735,5,-205,-0.68,3261,132,3000000,3261,-0.68,2470.45,0.11,0.11,96933180,0.11,0.11,96933180 diff --git a/top30/20250826/top30-vir-20250826-115001.csv b/top30/20250826/top30-vir-20250826-115001.csv new file mode 100644 index 000000000000..136f8de141e5 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +PLUS 코스피TR,328370,2,17535,5,-140,-0.79,182991,146,5200000,182991,-0.79,9999.99,3.52,3.52,3209652990,3.52,3.52,3209652990 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10670,2,135,1.28,4338,11,1000000,4338,1.28,9999.99,0.43,0.43,46243415,0.43,0.43,46243415 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,8,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,9,2230,2,248,12.51,5094757,19664,18897307,5094757,12.51,9999.99,26.96,26.96,11618393589,27.57,27.57,11618393589 +신화콘텍,187270,10,3890,2,565,16.99,6266765,37564,10143845,6266765,16.99,9999.99,61.78,61.78,24823937566,62.91,62.91,24823937566 +텔콘RF제약,200230,11,3925,2,690,21.33,4084897,29529,12025023,4084897,21.33,9999.99,33.97,33.97,16262066242,34.45,34.45,16262066242 +엔에이치스팩29호,451700,12,2060,5,-10,-0.48,193304,1552,14350000,193304,-0.48,9999.99,1.35,1.35,392740181,1.33,1.33,392740181 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,22975,5,-520,-2.21,6278,52,1000000,6278,-2.21,9999.99,0.63,0.63,144587340,0.63,0.63,144587340 +에스엠코어,007820,14,4515,2,955,26.83,6722712,57507,20033946,6722712,26.83,9999.99,33.56,33.56,28536156658,31.55,31.55,28536156658 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,16,2190,2,120,5.80,1274427,14693,13180132,1274427,5.80,8673.70,9.67,9.67,2971817488,10.30,10.30,2971817488 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +RISE 국고채10년액티브,481430,19,107780,5,-65,-0.06,3148,68,1575000,3148,-0.06,4629.41,0.20,0.20,339772070,0.20,0.20,339772070 +AK홀딩스,006840,20,11630,2,370,3.29,92794,2229,13247561,92794,3.29,4163.03,0.70,0.70,1120280750,0.73,0.73,1120280750 +TREX 200,108590,21,43130,5,-485,-1.11,1434,35,200000,1434,-1.11,4097.14,0.72,0.72,62175965,0.72,0.72,62175965 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,3018,90,8430000,3018,0.00,3353.33,0.04,0.04,31915490,0.04,0.04,31915490 +한투 레버리지 나스닥100 ETN B,Q570102,23,12335,5,-70,-0.56,13232,415,2000000,13232,-0.56,3188.43,0.66,0.66,163138430,0.66,0.66,163138430 +에이치엠씨제6호스팩,462020,24,2040,3,0,0.00,5010,161,4345000,5010,0.00,3111.80,0.12,0.12,10270400,0.12,0.12,10270400 +미래에셋 2X 홍콩H 선물 ETN,Q520068,25,41690,5,-120,-0.29,4824,158,1000000,4824,-0.29,3053.16,0.48,0.48,198336180,0.48,0.48,198336180 +한투 나스닥 100 ETN,Q570051,26,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,27,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,28,15765,2,20,0.13,761,28,1350000,761,0.13,2717.86,0.06,0.06,11982770,0.06,0.06,11982770 +에스피시스템스,317830,29,8780,1,2020,29.88,4232901,157773,10773818,4232901,29.88,2682.91,39.29,39.29,35146445730,37.15,37.15,35146445730 +KB 레버리지 나스닥 100 ETN,Q580015,30,29735,5,-205,-0.68,3261,132,3000000,3261,-0.68,2470.45,0.11,0.11,96933180,0.11,0.11,96933180 diff --git a/top30/20250826/top30-vir-20250826-120001.csv b/top30/20250826/top30-vir-20250826-120001.csv new file mode 100644 index 000000000000..17ed5f71c223 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +PLUS 코스피TR,328370,2,17535,5,-140,-0.79,205625,146,5200000,205625,-0.79,9999.99,3.95,3.95,3606515270,3.96,3.96,3606515270 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10670,2,135,1.28,4338,11,1000000,4338,1.28,9999.99,0.43,0.43,46243415,0.43,0.43,46243415 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,8,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +모나미,005360,9,2295,2,313,15.79,5596886,19664,18897307,5596886,15.79,9999.99,29.62,29.62,12768792011,29.44,29.44,12768792011 +신화콘텍,187270,10,3960,2,635,19.10,6549809,37564,10143845,6549809,19.10,9999.99,64.57,64.57,25931443152,64.55,64.55,25931443152 +텔콘RF제약,200230,11,3972,2,737,22.78,4126870,29529,12025023,4126870,22.78,9999.99,34.32,34.32,16427860147,34.39,34.39,16427860147 +엔에이치스팩29호,451700,12,2060,5,-10,-0.48,193304,1552,14350000,193304,-0.48,9999.99,1.35,1.35,392740181,1.33,1.33,392740181 +에스엠코어,007820,13,4500,2,940,26.40,6974015,57507,20033946,6974015,26.40,9999.99,34.81,34.81,29666724680,32.91,32.91,29666724680 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,22975,5,-520,-2.21,6278,52,1000000,6278,-2.21,9999.99,0.63,0.63,144587340,0.63,0.63,144587340 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,16,2180,2,110,5.31,1276296,14693,13180132,1276296,5.31,8686.42,9.68,9.68,2975882738,10.36,10.36,2975882738 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +RISE 국고채10년액티브,481430,19,107775,5,-70,-0.06,3151,68,1575000,3151,-0.06,4633.82,0.20,0.20,340095395,0.20,0.20,340095395 +AK홀딩스,006840,20,11560,2,300,2.66,95461,2229,13247561,95461,2.66,4282.68,0.72,0.72,1151180990,0.75,0.75,1151180990 +TREX 200,108590,21,43205,5,-410,-0.94,1435,35,200000,1435,-0.94,4100.00,0.72,0.72,62219170,0.72,0.72,62219170 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,3018,90,8430000,3018,0.00,3353.33,0.04,0.04,31915490,0.04,0.04,31915490 +한투 레버리지 나스닥100 ETN B,Q570102,23,12335,5,-70,-0.56,13232,415,2000000,13232,-0.56,3188.43,0.66,0.66,163138430,0.66,0.66,163138430 +에이치엠씨제6호스팩,462020,24,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,25,41790,5,-20,-0.05,4825,158,1000000,4825,-0.05,3053.80,0.48,0.48,198377970,0.47,0.47,198377970 +한투 나스닥 100 ETN,Q570051,26,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,27,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,28,15765,2,20,0.13,761,28,1350000,761,0.13,2717.86,0.06,0.06,11982770,0.06,0.06,11982770 +에스피시스템스,317830,29,8780,1,2020,29.88,4239898,157773,10773818,4239898,29.88,2687.34,39.35,39.35,35207879390,37.22,37.22,35207879390 +KB 레버리지 나스닥 100 ETN,Q580015,30,29735,5,-205,-0.68,3261,132,3000000,3261,-0.68,2470.45,0.11,0.11,96933180,0.11,0.11,96933180 diff --git a/top30/20250826/top30-vir-20250826-121001.csv b/top30/20250826/top30-vir-20250826-121001.csv new file mode 100644 index 000000000000..b90994633d19 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코리아 밸류업 TR ETN,Q530126,1,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +PLUS 코스피TR,328370,2,17540,5,-135,-0.76,226102,146,5200000,226102,-0.76,9999.99,4.35,4.35,3965696285,4.35,4.35,3965696285 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10670,2,135,1.28,4338,11,1000000,4338,1.28,9999.99,0.43,0.43,46243415,0.43,0.43,46243415 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +모나미,005360,8,2315,2,333,16.80,5925345,19664,18897307,5925345,16.80,9999.99,31.36,31.36,13534858788,30.94,30.94,13534858788 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,3905,2,580,17.44,6699310,37564,10143845,6699310,17.44,9999.99,66.04,66.04,26515554018,66.94,66.94,26515554018 +텔콘RF제약,200230,11,3920,2,685,21.17,4153290,29529,12025023,4153290,21.17,9999.99,34.54,34.54,16531688920,35.07,35.07,16531688920 +엔에이치스팩29호,451700,12,2060,5,-10,-0.48,193304,1552,14350000,193304,-0.48,9999.99,1.35,1.35,392740181,1.33,1.33,392740181 +에스엠코어,007820,13,4500,2,940,26.40,7089737,57507,20033946,7089737,26.40,9999.99,35.39,35.39,30186769190,33.48,33.48,30186769190 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,22905,5,-590,-2.51,6279,52,1000000,6279,-2.51,9999.99,0.63,0.63,144610245,0.63,0.63,144610245 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,16,2160,2,90,4.35,1285861,14693,13180132,1285861,4.35,8751.52,9.76,9.76,2996606033,10.53,10.53,2996606033 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +RISE 국고채10년액티브,481430,19,107775,5,-70,-0.06,3151,68,1575000,3151,-0.06,4633.82,0.20,0.20,340095395,0.20,0.20,340095395 +AK홀딩스,006840,20,11450,2,190,1.69,97726,2229,13247561,97726,1.69,4384.30,0.74,0.74,1177206090,0.78,0.78,1177206090 +TREX 200,108590,21,43205,5,-410,-0.94,1435,35,200000,1435,-0.94,4100.00,0.72,0.72,62219170,0.72,0.72,62219170 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,3018,90,8430000,3018,0.00,3353.33,0.04,0.04,31915490,0.04,0.04,31915490 +한투 레버리지 나스닥100 ETN B,Q570102,23,12335,5,-70,-0.56,13232,415,2000000,13232,-0.56,3188.43,0.66,0.66,163138430,0.66,0.66,163138430 +에이치엠씨제6호스팩,462020,24,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,25,41790,5,-20,-0.05,4825,158,1000000,4825,-0.05,3053.80,0.48,0.48,198377970,0.47,0.47,198377970 +한투 나스닥 100 ETN,Q570051,26,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,27,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,28,15765,2,20,0.13,761,28,1350000,761,0.13,2717.86,0.06,0.06,11982770,0.06,0.06,11982770 +에스피시스템스,317830,29,8780,1,2020,29.88,4242496,157773,10773818,4242496,29.88,2688.99,39.38,39.38,35230689830,37.24,37.24,35230689830 +아주스틸,139990,30,3815,2,120,3.25,440103,17796,38755414,440103,3.25,2473.04,1.14,1.14,1813339099,1.23,1.23,1813339099 diff --git a/top30/20250826/top30-vir-20250826-122001.csv b/top30/20250826/top30-vir-20250826-122001.csv new file mode 100644 index 000000000000..fbbe7f8e859c --- /dev/null +++ b/top30/20250826/top30-vir-20250826-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17520,5,-155,-0.88,247248,146,5200000,247248,-0.88,9999.99,4.75,4.75,4336396760,4.76,4.76,4336396760 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10670,2,135,1.28,4338,11,1000000,4338,1.28,9999.99,0.43,0.43,46243415,0.43,0.43,46243415 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +모나미,005360,8,2295,2,313,15.79,6061466,19664,18897307,6061466,15.79,9999.99,32.08,32.08,13849927902,31.93,31.93,13849927902 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,3915,2,590,17.74,6789314,37564,10143845,6789314,17.74,9999.99,66.93,66.93,26867658525,67.65,67.65,26867658525 +텔콘RF제약,200230,11,3945,2,710,21.95,4181490,29529,12025023,4181490,21.95,9999.99,34.77,34.77,16642347870,35.08,35.08,16642347870 +에스엠코어,007820,12,4490,2,930,26.12,7211073,57507,20033946,7211073,26.12,9999.99,35.99,35.99,30734117884,34.17,34.17,30734117884 +엔에이치스팩29호,451700,13,2060,5,-10,-0.48,193304,1552,14350000,193304,-0.48,9999.99,1.35,1.35,392740181,1.33,1.33,392740181 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,22905,5,-590,-2.51,6279,52,1000000,6279,-2.51,9999.99,0.63,0.63,144610245,0.63,0.63,144610245 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,16,2150,2,80,3.86,1294097,14693,13180132,1294097,3.86,8807.58,9.82,9.82,3014242688,10.64,10.64,3014242688 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +RISE 국고채10년액티브,481430,19,107775,5,-70,-0.06,3151,68,1575000,3151,-0.06,4633.82,0.20,0.20,340095395,0.20,0.20,340095395 +AK홀딩스,006840,20,11480,2,220,1.95,99148,2229,13247561,99148,1.95,4448.09,0.75,0.75,1193525850,0.78,0.78,1193525850 +TREX 200,108590,21,43160,5,-455,-1.04,1436,35,200000,1436,-1.04,4102.86,0.72,0.72,62262330,0.72,0.72,62262330 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,3018,90,8430000,3018,0.00,3353.33,0.04,0.04,31915490,0.04,0.04,31915490 +한투 레버리지 나스닥100 ETN B,Q570102,23,12360,5,-45,-0.36,13234,415,2000000,13234,-0.36,3188.92,0.66,0.66,163163150,0.66,0.66,163163150 +에이치엠씨제6호스팩,462020,24,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,25,41790,5,-20,-0.05,4825,158,1000000,4825,-0.05,3053.80,0.48,0.48,198377970,0.47,0.47,198377970 +한투 나스닥 100 ETN,Q570051,26,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,27,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,28,15765,2,20,0.13,761,28,1350000,761,0.13,2717.86,0.06,0.06,11982770,0.06,0.06,11982770 +에스피시스템스,317830,29,8780,1,2020,29.88,4245904,157773,10773818,4245904,29.88,2691.15,39.41,39.41,35260612070,37.28,37.28,35260612070 +아주스틸,139990,30,3820,2,125,3.38,441862,17796,38755414,441862,3.38,2482.93,1.14,1.14,1820046404,1.23,1.23,1820046404 diff --git a/top30/20250826/top30-vir-20250826-123001.csv b/top30/20250826/top30-vir-20250826-123001.csv new file mode 100644 index 000000000000..9968951461d2 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17535,5,-140,-0.79,269966,146,5200000,269966,-0.79,9999.99,5.19,5.19,4734571505,5.19,5.19,4734571505 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10670,2,135,1.28,4338,11,1000000,4338,1.28,9999.99,0.43,0.43,46243415,0.43,0.43,46243415 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +모나미,005360,8,2290,2,308,15.54,6155332,19664,18897307,6155332,15.54,9999.99,32.57,32.57,14063819763,32.50,32.50,14063819763 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,3885,2,560,16.84,6952390,37564,10143845,6952390,16.84,9999.99,68.54,68.54,27496567508,69.77,69.77,27496567508 +텔콘RF제약,200230,11,3925,2,690,21.33,4207925,29529,12025023,4207925,21.33,9999.99,34.99,34.99,16746283806,35.48,35.48,16746283806 +에스엠코어,007820,12,4565,2,1005,28.23,7430974,57507,20033946,7430974,28.23,9999.99,37.09,37.09,31729662275,34.69,34.69,31729662275 +엔에이치스팩29호,451700,13,2060,5,-10,-0.48,193304,1552,14350000,193304,-0.48,9999.99,1.35,1.35,392740181,1.33,1.33,392740181 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,22905,5,-590,-2.51,6279,52,1000000,6279,-2.51,9999.99,0.63,0.63,144610245,0.63,0.63,144610245 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,16,2175,2,105,5.07,1298433,14693,13180132,1298433,5.07,8837.09,9.85,9.85,3023578198,10.55,10.55,3023578198 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +RISE 국고채10년액티브,481430,19,107775,5,-70,-0.06,3151,68,1575000,3151,-0.06,4633.82,0.20,0.20,340095395,0.20,0.20,340095395 +AK홀딩스,006840,20,11440,2,180,1.60,101383,2229,13247561,101383,1.60,4548.36,0.77,0.77,1219125700,0.80,0.80,1219125700 +TREX 200,108590,21,43160,5,-455,-1.04,1436,35,200000,1436,-1.04,4102.86,0.72,0.72,62262330,0.72,0.72,62262330 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,3018,90,8430000,3018,0.00,3353.33,0.04,0.04,31915490,0.04,0.04,31915490 +교보14호스팩,456490,23,2150,5,-20,-0.92,2224,68,4200000,2224,-0.92,3270.59,0.05,0.05,4789425,0.05,0.05,4789425 +한투 레버리지 나스닥100 ETN B,Q570102,24,12360,5,-45,-0.36,13235,415,2000000,13235,-0.36,3189.16,0.66,0.66,163175510,0.66,0.66,163175510 +에이치엠씨제6호스팩,462020,25,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,26,41790,5,-20,-0.05,4825,158,1000000,4825,-0.05,3053.80,0.48,0.48,198377970,0.47,0.47,198377970 +한투 나스닥 100 ETN,Q570051,27,24555,5,-35,-0.14,1662,59,5000000,1662,-0.14,2816.95,0.03,0.03,40769100,0.03,0.03,40769100 +하나 레버리지 콩 선물 ETN(H),Q700013,28,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 미국성장기업30액티브,459790,29,15765,2,20,0.13,761,28,1350000,761,0.13,2717.86,0.06,0.06,11982770,0.06,0.06,11982770 +에스피시스템스,317830,30,8780,1,2020,29.88,4249081,157773,10773818,4249081,29.88,2693.16,39.44,39.44,35288506130,37.31,37.31,35288506130 diff --git a/top30/20250826/top30-vir-20250826-124001.csv b/top30/20250826/top30-vir-20250826-124001.csv new file mode 100644 index 000000000000..188f9b894dd8 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17555,5,-120,-0.68,290489,146,5200000,290489,-0.68,9999.99,5.59,5.59,5094665070,5.58,5.58,5094665070 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10670,2,135,1.28,4338,11,1000000,4338,1.28,9999.99,0.43,0.43,46243415,0.43,0.43,46243415 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +모나미,005360,8,2250,2,268,13.52,6198238,19664,18897307,6198238,13.52,9999.99,32.80,32.80,14161418145,33.31,33.31,14161418145 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,3850,2,525,15.79,7024565,37564,10143845,7024565,15.79,9999.99,69.25,69.25,27774306982,71.12,71.12,27774306982 +텔콘RF제약,200230,11,3945,2,710,21.95,4309440,29529,12025023,4309440,21.95,9999.99,35.84,35.84,17149333135,36.15,36.15,17149333135 +에스엠코어,007820,12,4625,1,1065,29.92,8337111,57507,20033946,8337111,29.92,9999.99,41.61,41.61,35912139590,38.76,38.76,35912139590 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,22960,5,-535,-2.28,6499,52,1000000,6499,-2.28,9999.99,0.65,0.65,149661445,0.65,0.65,149661445 +엔에이치스팩29호,451700,14,2060,5,-10,-0.48,193304,1552,14350000,193304,-0.48,9999.99,1.35,1.35,392740181,1.33,1.33,392740181 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,16,2185,2,115,5.56,1304803,14693,13180132,1304803,5.56,8880.44,9.90,9.90,3037449948,10.55,10.55,3037449948 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,10000,164,4155000,10000,0.00,6097.56,0.24,0.24,20248140,0.24,0.24,20248140 +RISE 국고채10년액티브,481430,19,107815,5,-30,-0.03,3167,68,1575000,3167,-0.03,4657.35,0.20,0.20,341820335,0.20,0.20,341820335 +AK홀딩스,006840,20,11480,2,220,1.95,101751,2229,13247561,101751,1.95,4564.87,0.77,0.77,1223349380,0.80,0.80,1223349380 +TREX 200,108590,21,43160,5,-455,-1.04,1436,35,200000,1436,-1.04,4102.86,0.72,0.72,62262330,0.72,0.72,62262330 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,3018,90,8430000,3018,0.00,3353.33,0.04,0.04,31915490,0.04,0.04,31915490 +교보14호스팩,456490,23,2150,5,-20,-0.92,2224,68,4200000,2224,-0.92,3270.59,0.05,0.05,4789425,0.05,0.05,4789425 +한투 레버리지 나스닥100 ETN B,Q570102,24,12360,5,-45,-0.36,13235,415,2000000,13235,-0.36,3189.16,0.66,0.66,163175510,0.66,0.66,163175510 +에이치엠씨제6호스팩,462020,25,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,26,41790,5,-20,-0.05,4825,158,1000000,4825,-0.05,3053.80,0.48,0.48,198377970,0.47,0.47,198377970 +한투 나스닥 100 ETN,Q570051,27,24555,5,-35,-0.14,1663,59,5000000,1663,-0.14,2818.64,0.03,0.03,40793655,0.03,0.03,40793655 +하나 레버리지 콩 선물 ETN(H),Q700013,28,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 +KIWOOM 국고채3년,114470,29,111340,2,80,0.07,6671,242,270000,6671,0.07,2756.61,2.47,2.47,742779300,2.47,2.47,742779300 +KIWOOM 미국성장기업30액티브,459790,30,15765,2,20,0.13,761,28,1350000,761,0.13,2717.86,0.06,0.06,11982770,0.06,0.06,11982770 diff --git a/top30/20250826/top30-vir-20250826-125001.csv b/top30/20250826/top30-vir-20250826-125001.csv new file mode 100644 index 000000000000..520134c7c470 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17555,5,-120,-0.68,313374,146,5200000,313374,-0.68,9999.99,6.03,6.03,5496329265,6.02,6.02,5496329265 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10670,2,135,1.28,4338,11,1000000,4338,1.28,9999.99,0.43,0.43,46243415,0.43,0.43,46243415 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +모나미,005360,8,2250,2,268,13.52,6291936,19664,18897307,6291936,13.52,9999.99,33.30,33.30,14372300875,33.80,33.80,14372300875 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,3840,2,515,15.49,7153935,37564,10143845,7153935,15.49,9999.99,70.52,70.52,28268474209,72.57,72.57,28268474209 +텔콘RF제약,200230,11,3950,2,715,22.10,4345257,29529,12025023,4345257,22.10,9999.99,36.14,36.14,17290637800,36.40,36.40,17290637800 +에스엠코어,007820,12,4625,1,1065,29.92,8376149,57507,20033946,8376149,29.92,9999.99,41.81,41.81,36092690340,38.95,38.95,36092690340 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,22960,5,-535,-2.28,6499,52,1000000,6499,-2.28,9999.99,0.65,0.65,149661445,0.65,0.65,149661445 +엔에이치스팩29호,451700,14,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,16,2180,2,110,5.31,1311112,14693,13180132,1311112,5.31,8923.38,9.95,9.95,3051162698,10.62,10.62,3051162698 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +RISE 국고채10년액티브,481430,19,107815,5,-30,-0.03,3167,68,1575000,3167,-0.03,4657.35,0.20,0.20,341820335,0.20,0.20,341820335 +AK홀딩스,006840,20,11530,2,270,2.40,101945,2229,13247561,101945,2.40,4573.58,0.77,0.77,1225577350,0.80,0.80,1225577350 +TREX 200,108590,21,43235,5,-380,-0.87,1437,35,200000,1437,-0.87,4105.71,0.72,0.72,62305565,0.72,0.72,62305565 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,3018,90,8430000,3018,0.00,3353.33,0.04,0.04,31915490,0.04,0.04,31915490 +교보14호스팩,456490,23,2160,5,-10,-0.46,2229,68,4200000,2229,-0.46,3277.94,0.05,0.05,4800225,0.05,0.05,4800225 +한투 레버리지 나스닥100 ETN B,Q570102,24,12360,5,-45,-0.36,13235,415,2000000,13235,-0.36,3189.16,0.66,0.66,163175510,0.66,0.66,163175510 +에이치엠씨제6호스팩,462020,25,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,26,41905,2,95,0.23,4826,158,1000000,4826,0.23,3054.43,0.48,0.48,198419875,0.47,0.47,198419875 +KIWOOM 국고채3년,114470,27,111345,2,85,0.08,7153,242,270000,7153,0.08,2955.79,2.65,2.65,796445080,2.65,2.65,796445080 +RISE 코스피,302450,28,33035,5,-195,-0.59,168832,5839,4700000,168832,-0.59,2891.45,3.59,3.59,5570881055,3.59,3.59,5570881055 +한투 나스닥 100 ETN,Q570051,29,24555,5,-35,-0.14,1663,59,5000000,1663,-0.14,2818.64,0.03,0.03,40793655,0.03,0.03,40793655 +하나 레버리지 콩 선물 ETN(H),Q700013,30,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 diff --git a/top30/20250826/top30-vir-20250826-130000.csv b/top30/20250826/top30-vir-20250826-130000.csv new file mode 100644 index 000000000000..de0a60d29315 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17540,5,-135,-0.76,333473,146,5200000,333473,-0.76,9999.99,6.41,6.41,5849050815,6.41,6.41,5849050815 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10670,2,135,1.28,4338,11,1000000,4338,1.28,9999.99,0.43,0.43,46243415,0.43,0.43,46243415 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +모나미,005360,8,2240,2,258,13.02,6392355,19664,18897307,6392355,13.02,9999.99,33.83,33.83,14596842410,34.48,34.48,14596842410 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,3875,2,550,16.54,7295788,37564,10143845,7295788,16.54,9999.99,71.92,71.92,28811975426,73.30,73.30,28811975426 +텔콘RF제약,200230,11,3980,2,745,23.03,4380145,29529,12025023,4380145,23.03,9999.99,36.43,36.43,17428830105,36.42,36.42,17428830105 +에스엠코어,007820,12,4625,1,1065,29.92,8423824,57507,20033946,8423824,29.92,9999.99,42.05,42.05,36313187215,39.19,39.19,36313187215 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,22960,5,-535,-2.28,6499,52,1000000,6499,-2.28,9999.99,0.65,0.65,149661445,0.65,0.65,149661445 +엔에이치스팩29호,451700,14,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,16,2195,2,125,6.04,1324091,14693,13180132,1324091,6.04,9011.71,10.05,10.05,3079623618,10.64,10.64,3079623618 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,18,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +RISE 국고채10년액티브,481430,19,107815,5,-30,-0.03,3167,68,1575000,3167,-0.03,4657.35,0.20,0.20,341820335,0.20,0.20,341820335 +AK홀딩스,006840,20,11670,2,410,3.64,103193,2229,13247561,103193,3.64,4629.56,0.78,0.78,1240090590,0.80,0.80,1240090590 +TREX 200,108590,21,43235,5,-380,-0.87,1437,35,200000,1437,-0.87,4105.71,0.72,0.72,62305565,0.72,0.72,62305565 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,3018,90,8430000,3018,0.00,3353.33,0.04,0.04,31915490,0.04,0.04,31915490 +교보14호스팩,456490,23,2160,5,-10,-0.46,2229,68,4200000,2229,-0.46,3277.94,0.05,0.05,4800225,0.05,0.05,4800225 +한투 레버리지 나스닥100 ETN B,Q570102,24,12360,5,-45,-0.36,13235,415,2000000,13235,-0.36,3189.16,0.66,0.66,163175510,0.66,0.66,163175510 +KIWOOM 국고채3년,114470,25,111330,2,70,0.06,7653,242,270000,7653,0.06,3162.40,2.83,2.83,852115780,2.83,2.83,852115780 +에이치엠씨제6호스팩,462020,26,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +RISE 코스피,302450,27,33000,5,-230,-0.69,179474,5839,4700000,179474,-0.69,3073.71,3.82,3.82,5922276385,3.82,3.82,5922276385 +미래에셋 2X 홍콩H 선물 ETN,Q520068,28,41905,2,95,0.23,4826,158,1000000,4826,0.23,3054.43,0.48,0.48,198419875,0.47,0.47,198419875 +한투 나스닥 100 ETN,Q570051,29,24555,5,-35,-0.14,1663,59,5000000,1663,-0.14,2818.64,0.03,0.03,40793655,0.03,0.03,40793655 +하나 레버리지 콩 선물 ETN(H),Q700013,30,20180,5,-390,-1.90,112,4,1000000,112,-1.90,2800.00,0.01,0.01,2242460,0.01,0.01,2242460 diff --git a/top30/20250826/top30-vir-20250826-131001.csv b/top30/20250826/top30-vir-20250826-131001.csv new file mode 100644 index 000000000000..8d4e3adedea3 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17545,5,-130,-0.74,353406,146,5200000,353406,-0.74,9999.99,6.80,6.80,6198697835,6.79,6.79,6198697835 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10690,2,155,1.47,4339,11,1000000,4339,1.47,9999.99,0.43,0.43,46254105,0.43,0.43,46254105 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +모나미,005360,8,2260,2,278,14.03,6511020,19664,18897307,6511020,14.03,9999.99,34.45,34.45,14860107570,34.79,34.79,14860107570 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,4055,2,730,21.95,8213898,37564,10143845,8213898,21.95,9999.99,80.97,80.97,32504257955,79.02,79.02,32504257955 +텔콘RF제약,200230,11,3925,2,690,21.33,4447596,29529,12025023,4447596,21.33,9999.99,36.99,36.99,17694258800,37.49,37.49,17694258800 +에스엠코어,007820,12,4625,1,1065,29.92,8442031,57507,20033946,8442031,29.92,9999.99,42.14,42.14,36397394590,39.28,39.28,36397394590 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,22960,5,-535,-2.28,6499,52,1000000,6499,-2.28,9999.99,0.65,0.65,149661445,0.65,0.65,149661445 +엔에이치스팩29호,451700,14,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,16,2190,2,120,5.80,1334633,14693,13180132,1334633,5.80,9083.46,10.13,10.13,3102691883,10.75,10.75,3102691883 +HK 200,491700,17,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +푸른기술,094940,18,8630,2,740,9.38,3182156,50878,8361386,3182156,9.38,6254.48,38.06,38.06,27556391065,38.19,38.19,27556391065 +에스케이증권제11호스팩,472230,19,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +AK홀딩스,006840,20,11570,2,310,2.75,104508,2229,13247561,104508,2.75,4688.56,0.79,0.79,1255269400,0.82,0.82,1255269400 +RISE 국고채10년액티브,481430,21,107815,5,-30,-0.03,3167,68,1575000,3167,-0.03,4657.35,0.20,0.20,341820335,0.20,0.20,341820335 +TREX 200,108590,22,43235,5,-380,-0.87,1437,35,200000,1437,-0.87,4105.71,0.72,0.72,62305565,0.72,0.72,62305565 +ACE 8월만기자동연장회사채AA-이상액티브,475280,23,10580,3,0,0.00,3358,90,8430000,3358,0.00,3731.11,0.04,0.04,35512690,0.04,0.04,35512690 +KIWOOM 국고채3년,114470,24,111335,2,75,0.07,8173,242,270000,8173,0.07,3377.27,3.03,3.03,910014680,3.03,3.03,910014680 +교보14호스팩,456490,25,2160,5,-10,-0.46,2229,68,4200000,2229,-0.46,3277.94,0.05,0.05,4800225,0.05,0.05,4800225 +RISE 코스피,302450,26,33010,5,-220,-0.66,190430,5839,4700000,190430,-0.66,3261.35,4.05,4.05,6283866570,4.05,4.05,6283866570 +한투 레버리지 나스닥100 ETN B,Q570102,27,12360,5,-45,-0.36,13235,415,2000000,13235,-0.36,3189.16,0.66,0.66,163175510,0.66,0.66,163175510 +에이치엠씨제6호스팩,462020,28,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,29,41905,2,95,0.23,4826,158,1000000,4826,0.23,3054.43,0.48,0.48,198419875,0.47,0.47,198419875 +한투 나스닥 100 ETN,Q570051,30,24555,5,-35,-0.14,1663,59,5000000,1663,-0.14,2818.64,0.03,0.03,40793655,0.03,0.03,40793655 diff --git a/top30/20250826/top30-vir-20250826-132001.csv b/top30/20250826/top30-vir-20250826-132001.csv new file mode 100644 index 000000000000..459c1a6c1039 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17535,5,-140,-0.79,376151,146,5200000,376151,-0.79,9999.99,7.23,7.23,6597663105,7.24,7.24,6597663105 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +모나미,005360,8,2270,2,288,14.53,6664558,19664,18897307,6664558,14.53,9999.99,35.27,35.27,15208421426,35.45,35.45,15208421426 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,4010,2,685,20.60,8885132,37564,10143845,8885132,20.60,9999.99,87.59,87.59,35218244157,86.58,86.58,35218244157 +텔콘RF제약,200230,11,3940,2,705,21.79,4474564,29529,12025023,4474564,21.79,9999.99,37.21,37.21,17800412350,37.57,37.57,17800412350 +에스엠코어,007820,12,4625,1,1065,29.92,8463285,57507,20033946,8463285,29.92,9999.99,42.24,42.24,36495694340,39.39,39.39,36495694340 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,22960,5,-535,-2.28,6499,52,1000000,6499,-2.28,9999.99,0.65,0.65,149661445,0.65,0.65,149661445 +엔에이치스팩29호,451700,14,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +푸른기술,094940,16,9390,2,1500,19.01,5278855,50878,8361386,5278855,19.01,9999.99,63.13,63.13,46716729715,59.50,59.50,46716729715 +포톤,208710,17,2185,2,115,5.56,1338773,14693,13180132,1338773,5.56,9111.64,10.16,10.16,3111747063,10.81,10.81,3111747063 +HK 200,491700,18,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,19,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +AK홀딩스,006840,20,11590,2,330,2.93,105080,2229,13247561,105080,2.93,4714.22,0.79,0.79,1261901070,0.82,0.82,1261901070 +RISE 국고채10년액티브,481430,21,107775,5,-70,-0.06,3168,68,1575000,3168,-0.06,4658.82,0.20,0.20,341928110,0.20,0.20,341928110 +TREX 200,108590,22,43235,5,-380,-0.87,1438,35,200000,1438,-0.87,4108.57,0.72,0.72,62348800,0.72,0.72,62348800 +ACE 8월만기자동연장회사채AA-이상액티브,475280,23,10580,3,0,0.00,3582,90,8430000,3582,0.00,3980.00,0.04,0.04,37882610,0.04,0.04,37882610 +KIWOOM 국고채3년,114470,24,111315,2,55,0.05,8633,242,270000,8633,0.05,3567.36,3.20,3.20,961227480,3.20,3.20,961227480 +RISE 코스피,302450,25,32995,5,-235,-0.71,202472,5839,4700000,202472,-0.71,3467.58,4.31,4.31,6681287945,4.31,4.31,6681287945 +교보14호스팩,456490,26,2160,5,-10,-0.46,2229,68,4200000,2229,-0.46,3277.94,0.05,0.05,4800225,0.05,0.05,4800225 +한투 레버리지 나스닥100 ETN B,Q570102,27,12360,5,-45,-0.36,13235,415,2000000,13235,-0.36,3189.16,0.66,0.66,163175510,0.66,0.66,163175510 +에이치엠씨제6호스팩,462020,28,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,29,41905,2,95,0.23,4826,158,1000000,4826,0.23,3054.43,0.48,0.48,198419875,0.47,0.47,198419875 +한투 나스닥 100 ETN,Q570051,30,24555,5,-35,-0.14,1663,59,5000000,1663,-0.14,2818.64,0.03,0.03,40793655,0.03,0.03,40793655 diff --git a/top30/20250826/top30-vir-20250826-133001.csv b/top30/20250826/top30-vir-20250826-133001.csv new file mode 100644 index 000000000000..5e885e2a9390 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17530,5,-145,-0.82,397135,146,5200000,397135,-0.82,9999.99,7.64,7.64,6965415410,7.64,7.64,6965415410 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +모나미,005360,8,2295,2,313,15.79,6725286,19664,18897307,6725286,15.79,9999.99,35.59,35.59,15346935971,35.39,35.39,15346935971 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,3970,2,645,19.40,9139177,37564,10143845,9139177,19.40,9999.99,90.10,90.10,36235042664,89.98,89.98,36235042664 +텔콘RF제약,200230,11,3925,2,690,21.33,4501513,29529,12025023,4501513,21.33,9999.99,37.43,37.43,17906409613,37.94,37.94,17906409613 +에스엠코어,007820,12,4625,1,1065,29.92,8489644,57507,20033946,8489644,29.92,9999.99,42.38,42.38,36617604715,39.52,39.52,36617604715 +푸른기술,094940,13,9620,2,1730,21.93,7339723,50878,8361386,7339723,21.93,9999.99,87.78,87.78,66465924115,82.63,82.63,66465924115 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,22960,5,-535,-2.28,6499,52,1000000,6499,-2.28,9999.99,0.65,0.65,149661445,0.65,0.65,149661445 +엔에이치스팩29호,451700,15,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,16,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,17,2185,2,115,5.56,1340214,14693,13180132,1340214,5.56,9121.45,10.17,10.17,3114887328,10.82,10.82,3114887328 +HK 200,491700,18,43630,5,-310,-0.71,724,10,500000,724,-0.71,7240.00,0.14,0.14,31653365,0.15,0.15,31653365 +에스케이증권제11호스팩,472230,19,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +AK홀딩스,006840,20,11640,2,380,3.37,105570,2229,13247561,105570,3.37,4736.20,0.80,0.80,1267584870,0.82,0.82,1267584870 +RISE 국고채10년액티브,481430,21,107775,5,-70,-0.06,3168,68,1575000,3168,-0.06,4658.82,0.20,0.20,341928110,0.20,0.20,341928110 +TREX 200,108590,22,43160,5,-455,-1.04,1439,35,200000,1439,-1.04,4111.43,0.72,0.72,62391960,0.72,0.72,62391960 +ACE 8월만기자동연장회사채AA-이상액티브,475280,23,10580,3,0,0.00,3582,90,8430000,3582,0.00,3980.00,0.04,0.04,37882610,0.04,0.04,37882610 +KIWOOM 국고채3년,114470,24,111310,2,50,0.04,9113,242,270000,9113,0.04,3765.70,3.38,3.38,1014659480,3.38,3.38,1014659480 +RISE 코스피,302450,25,32980,5,-250,-0.75,213507,5839,4700000,213507,-0.75,3656.57,4.54,4.54,7045161560,4.55,4.55,7045161560 +교보14호스팩,456490,26,2160,5,-10,-0.46,2229,68,4200000,2229,-0.46,3277.94,0.05,0.05,4800225,0.05,0.05,4800225 +한투 레버리지 나스닥100 ETN B,Q570102,27,12360,5,-45,-0.36,13235,415,2000000,13235,-0.36,3189.16,0.66,0.66,163175510,0.66,0.66,163175510 +에이치엠씨제6호스팩,462020,28,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,29,41905,2,95,0.23,4826,158,1000000,4826,0.23,3054.43,0.48,0.48,198419875,0.47,0.47,198419875 +한투 나스닥 100 ETN,Q570051,30,24555,5,-35,-0.14,1663,59,5000000,1663,-0.14,2818.64,0.03,0.03,40793655,0.03,0.03,40793655 diff --git a/top30/20250826/top30-vir-20250826-134001.csv b/top30/20250826/top30-vir-20250826-134001.csv new file mode 100644 index 000000000000..fdc16a858e8b --- /dev/null +++ b/top30/20250826/top30-vir-20250826-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17525,5,-150,-0.85,417806,146,5200000,417806,-0.85,9999.99,8.03,8.03,7327772870,8.04,8.04,7327772870 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +모나미,005360,8,2350,2,368,18.57,6905857,19664,18897307,6905857,18.57,9999.99,36.54,36.54,15766079564,35.50,35.50,15766079564 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,4010,2,685,20.60,9351807,37564,10143845,9351807,20.60,9999.99,92.19,92.19,37083358547,91.17,91.17,37083358547 +푸른기술,094940,11,9870,2,1980,25.10,8518980,50878,8361386,8518980,25.10,9999.99,101.88,101.88,78003931770,94.52,94.52,78003931770 +텔콘RF제약,200230,12,3900,2,665,20.56,4542318,29529,12025023,4542318,20.56,9999.99,37.77,37.77,18065747178,38.52,38.52,18065747178 +에스엠코어,007820,13,4625,1,1065,29.92,8494497,57507,20033946,8494497,29.92,9999.99,42.40,42.40,36640049840,39.54,39.54,36640049840 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,22960,5,-535,-2.28,6499,52,1000000,6499,-2.28,9999.99,0.65,0.65,149661445,0.65,0.65,149661445 +엔에이치스팩29호,451700,15,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,16,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,17,2150,2,80,3.86,1350017,14693,13180132,1350017,3.86,9188.16,10.24,10.24,3136113958,11.07,11.07,3136113958 +HK 200,491700,18,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,19,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +AK홀딩스,006840,20,11540,2,280,2.49,105995,2229,13247561,105995,2.49,4755.27,0.80,0.80,1272490760,0.83,0.83,1272490760 +RISE 국고채10년액티브,481430,21,107775,5,-70,-0.06,3168,68,1575000,3168,-0.06,4658.82,0.20,0.20,341928110,0.20,0.20,341928110 +TREX 200,108590,22,43190,5,-425,-0.97,1440,35,200000,1440,-0.97,4114.29,0.72,0.72,62435150,0.72,0.72,62435150 +ACE 8월만기자동연장회사채AA-이상액티브,475280,23,10580,3,0,0.00,3582,90,8430000,3582,0.00,3980.00,0.04,0.04,37882610,0.04,0.04,37882610 +KIWOOM 국고채3년,114470,24,111315,2,55,0.05,9613,242,270000,9613,0.05,3972.31,3.56,3.56,1070317080,3.56,3.56,1070317080 +RISE 코스피,302450,25,32975,5,-255,-0.77,224582,5839,4700000,224582,-0.77,3846.24,4.78,4.78,7410456205,4.78,4.78,7410456205 +교보14호스팩,456490,26,2160,5,-10,-0.46,2229,68,4200000,2229,-0.46,3277.94,0.05,0.05,4800225,0.05,0.05,4800225 +한투 레버리지 나스닥100 ETN B,Q570102,27,12360,5,-45,-0.36,13235,415,2000000,13235,-0.36,3189.16,0.66,0.66,163175510,0.66,0.66,163175510 +에이치엠씨제6호스팩,462020,28,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,29,41905,2,95,0.23,4826,158,1000000,4826,0.23,3054.43,0.48,0.48,198419875,0.47,0.47,198419875 +한투 나스닥 100 ETN,Q570051,30,24555,5,-35,-0.14,1670,59,5000000,1670,-0.14,2830.51,0.03,0.03,40965540,0.03,0.03,40965540 diff --git a/top30/20250826/top30-vir-20250826-135001.csv b/top30/20250826/top30-vir-20250826-135001.csv new file mode 100644 index 000000000000..e01f4e0243cb --- /dev/null +++ b/top30/20250826/top30-vir-20250826-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17525,5,-150,-0.85,439675,146,5200000,439675,-0.85,9999.99,8.46,8.46,7711059170,8.46,8.46,7711059170 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +모나미,005360,7,2265,2,283,14.28,7168771,19664,18897307,7168771,14.28,9999.99,37.94,37.94,16375049506,38.26,38.26,16375049506 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,3920,2,595,17.89,9611133,37564,10143845,9611133,17.89,9999.99,94.75,94.75,38104328351,95.83,95.83,38104328351 +푸른기술,094940,11,9970,2,2080,26.36,9486468,50878,8361386,9486468,26.36,9999.99,113.46,113.46,87667505215,105.16,105.16,87667505215 +텔콘RF제약,200230,12,3905,2,670,20.71,4566612,29529,12025023,4566612,20.71,9999.99,37.98,37.98,18160819115,38.67,38.67,18160819115 +에스엠코어,007820,13,4625,1,1065,29.92,8500055,57507,20033946,8500055,29.92,9999.99,42.43,42.43,36665755590,39.57,39.57,36665755590 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,23040,5,-455,-1.94,6500,52,1000000,6500,-1.94,9999.99,0.65,0.65,149684485,0.65,0.65,149684485 +엔에이치스팩29호,451700,15,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,16,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,17,2155,2,85,4.11,1360486,14693,13180132,1360486,4.11,9259.42,10.32,10.32,3158714128,11.12,11.12,3158714128 +HK 200,491700,18,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,19,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +AK홀딩스,006840,20,11540,2,280,2.49,106559,2229,13247561,106559,2.49,4780.57,0.80,0.80,1278999100,0.84,0.84,1278999100 +RISE 국고채10년액티브,481430,21,107775,5,-70,-0.06,3168,68,1575000,3168,-0.06,4658.82,0.20,0.20,341928110,0.20,0.20,341928110 +KIWOOM 국고채3년,114470,22,111310,2,50,0.04,10093,242,270000,10093,0.04,4170.66,3.74,3.74,1123747780,3.74,3.74,1123747780 +TREX 200,108590,23,43190,5,-425,-0.97,1440,35,200000,1440,-0.97,4114.29,0.72,0.72,62435150,0.72,0.72,62435150 +RISE 코스피,302450,24,32980,5,-250,-0.75,236117,5839,4700000,236117,-0.75,4043.79,5.02,5.02,7790866515,5.03,5.03,7790866515 +ACE 8월만기자동연장회사채AA-이상액티브,475280,25,10580,3,0,0.00,3582,90,8430000,3582,0.00,3980.00,0.04,0.04,37882610,0.04,0.04,37882610 +교보14호스팩,456490,26,2160,5,-10,-0.46,2229,68,4200000,2229,-0.46,3277.94,0.05,0.05,4800225,0.05,0.05,4800225 +한투 레버리지 나스닥100 ETN B,Q570102,27,12360,5,-45,-0.36,13235,415,2000000,13235,-0.36,3189.16,0.66,0.66,163175510,0.66,0.66,163175510 +에이치엠씨제6호스팩,462020,28,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,29,41905,2,95,0.23,4826,158,1000000,4826,0.23,3054.43,0.48,0.48,198419875,0.47,0.47,198419875 +한투 나스닥 100 ETN,Q570051,30,24555,5,-35,-0.14,1670,59,5000000,1670,-0.14,2830.51,0.03,0.03,40965540,0.03,0.03,40965540 diff --git a/top30/20250826/top30-vir-20250826-140001.csv b/top30/20250826/top30-vir-20250826-140001.csv new file mode 100644 index 000000000000..292ba0efea32 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17535,5,-140,-0.79,460096,146,5200000,460096,-0.79,9999.99,8.85,8.85,8069096695,8.85,8.85,8069096695 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +모나미,005360,7,2320,2,338,17.05,7327018,19664,18897307,7327018,17.05,9999.99,38.77,38.77,16735865047,38.17,38.17,16735865047 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,9,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,10,3910,2,585,17.59,9742173,37564,10143845,9742173,17.59,9999.99,96.04,96.04,38615292887,97.36,97.36,38615292887 +푸른기술,094940,11,9990,2,2100,26.62,10041363,50878,8361386,10041363,26.62,9999.99,120.09,120.09,93213253585,111.59,111.59,93213253585 +텔콘RF제약,200230,12,3755,2,520,16.07,4722764,29529,12025023,4722764,16.07,9999.99,39.27,39.27,18758593835,41.54,41.54,18758593835 +에스엠코어,007820,13,4625,1,1065,29.92,8796261,57507,20033946,8796261,29.92,9999.99,43.91,43.91,38035708340,41.05,41.05,38035708340 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,23040,5,-455,-1.94,6501,52,1000000,6501,-1.94,9999.99,0.65,0.65,149707525,0.65,0.65,149707525 +엔에이치스팩29호,451700,15,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,16,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,17,2165,2,95,4.59,1367319,14693,13180132,1367319,4.59,9305.92,10.37,10.37,3173514813,11.12,11.12,3173514813 +HK 200,491700,18,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,19,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +AK홀딩스,006840,20,11470,2,210,1.87,106774,2229,13247561,106774,1.87,4790.22,0.81,0.81,1281469420,0.84,0.84,1281469420 +RISE 국고채10년액티브,481430,21,107775,5,-70,-0.06,3168,68,1575000,3168,-0.06,4658.82,0.20,0.20,341928110,0.20,0.20,341928110 +KIWOOM 국고채3년,114470,22,111310,2,50,0.04,10573,242,270000,10573,0.04,4369.01,3.92,3.92,1177179080,3.92,3.92,1177179080 +RISE 코스피,302450,23,32990,5,-240,-0.72,247134,5839,4700000,247134,-0.72,4232.47,5.26,5.26,8154292920,5.26,5.26,8154292920 +TREX 200,108590,24,43190,5,-425,-0.97,1440,35,200000,1440,-0.97,4114.29,0.72,0.72,62435150,0.72,0.72,62435150 +ACE 8월만기자동연장회사채AA-이상액티브,475280,25,10585,2,5,0.05,3592,90,8430000,3592,0.05,3991.11,0.04,0.04,37988410,0.04,0.04,37988410 +RISE 헬스케어,253280,26,14750,2,50,0.34,486148,12901,2750000,486148,0.34,3768.30,17.68,17.68,7166428235,17.67,17.67,7166428235 +교보14호스팩,456490,27,2160,5,-10,-0.46,2229,68,4200000,2229,-0.46,3277.94,0.05,0.05,4800225,0.05,0.05,4800225 +한투 레버리지 나스닥100 ETN B,Q570102,28,12360,5,-45,-0.36,13235,415,2000000,13235,-0.36,3189.16,0.66,0.66,163175510,0.66,0.66,163175510 +에이치엠씨제6호스팩,462020,29,2040,3,0,0.00,5018,161,4345000,5018,0.00,3116.77,0.12,0.12,10286720,0.12,0.12,10286720 +미래에셋 2X 홍콩H 선물 ETN,Q520068,30,41905,2,95,0.23,4826,158,1000000,4826,0.23,3054.43,0.48,0.48,198419875,0.47,0.47,198419875 diff --git a/top30/20250826/top30-vir-20250826-141001.csv b/top30/20250826/top30-vir-20250826-141001.csv new file mode 100644 index 000000000000..be4e0c8878b9 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17540,5,-135,-0.76,484385,146,5200000,484385,-0.76,9999.99,9.32,9.32,8495102535,9.31,9.31,8495102535 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +IBKS제23호스팩,467930,5,2155,5,-15,-0.69,8026,12,4230000,8026,-0.69,9999.99,0.19,0.19,17297340,0.19,0.19,17297340 +삼성 레버리지 S&P500 선물 ETN,Q530113,6,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,7,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +모나미,005360,8,2300,2,318,16.04,7527126,19664,18897307,7527126,16.04,9999.99,39.83,39.83,17195682327,39.56,39.56,17195682327 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,10,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,11,3830,2,505,15.19,9936275,37564,10143845,9936275,15.19,9999.99,97.95,97.95,39363897021,101.32,101.32,39363897021 +푸른기술,094940,12,9945,2,2055,26.05,10749040,50878,8361386,10749040,26.05,9999.99,128.56,128.56,100314236390,120.64,120.64,100314236390 +텔콘RF제약,200230,13,3880,2,645,19.94,4818475,29529,12025023,4818475,19.94,9999.99,40.07,40.07,19123627489,40.99,40.99,19123627489 +에스엠코어,007820,14,4625,1,1065,29.92,9174420,57507,20033946,9174420,29.92,9999.99,45.79,45.79,39777984110,42.93,42.93,39777984110 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,23040,5,-455,-1.94,6501,52,1000000,6501,-1.94,9999.99,0.65,0.65,149707525,0.65,0.65,149707525 +엔에이치스팩29호,451700,16,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,17,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,18,2170,2,100,4.83,1368174,14693,13180132,1368174,4.83,9311.74,10.38,10.38,3175365823,11.10,11.10,3175365823 +HK 200,491700,19,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,20,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +AK홀딩스,006840,21,11500,2,240,2.13,106862,2229,13247561,106862,2.13,4794.17,0.81,0.81,1282477310,0.84,0.84,1282477310 +RISE 국고채10년액티브,481430,22,107775,5,-70,-0.06,3168,68,1575000,3168,-0.06,4658.82,0.20,0.20,341928110,0.20,0.20,341928110 +KIWOOM 국고채3년,114470,23,111315,2,55,0.05,11054,242,270000,11054,0.05,4567.77,4.09,4.09,1230721700,4.09,4.09,1230721700 +RISE 헬스케어,253280,24,14740,2,40,0.27,586279,12901,2750000,586279,0.27,4544.45,21.32,21.32,8643465230,21.32,21.32,8643465230 +RISE 코스피,302450,25,33005,5,-225,-0.68,259285,5839,4700000,259285,-0.68,4440.57,5.52,5.52,8555256560,5.52,5.52,8555256560 +TREX 200,108590,26,43250,5,-365,-0.84,1441,35,200000,1441,-0.84,4117.14,0.72,0.72,62478400,0.72,0.72,62478400 +ACE 8월만기자동연장회사채AA-이상액티브,475280,27,10585,2,5,0.05,3606,90,8430000,3606,0.05,4006.67,0.04,0.04,38136600,0.04,0.04,38136600 +모티브링크,463480,28,10110,2,1670,19.79,1337169,35930,12390358,1337169,19.79,3721.59,10.79,10.79,13245225435,10.57,10.57,13245225435 +KB STAR 50 ETN,Q580050,29,11690,2,430,3.82,286,8,1000000,286,3.82,3575.00,0.03,0.03,3342175,0.03,0.03,3342175 +교보14호스팩,456490,30,2160,5,-10,-0.46,2230,68,4200000,2230,-0.46,3279.41,0.05,0.05,4802385,0.05,0.05,4802385 diff --git a/top30/20250826/top30-vir-20250826-142001.csv b/top30/20250826/top30-vir-20250826-142001.csv new file mode 100644 index 000000000000..89823246c818 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17540,5,-135,-0.76,504965,146,5200000,504965,-0.76,9999.99,9.71,9.71,8856080720,9.71,9.71,8856080720 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +IBKS제23호스팩,467930,5,2160,5,-10,-0.46,8094,12,4230000,8094,-0.46,9999.99,0.19,0.19,17444220,0.19,0.19,17444220 +삼성 레버리지 S&P500 선물 ETN,Q530113,6,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,7,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +모나미,005360,8,2305,2,323,16.30,7637768,19664,18897307,7637768,16.30,9999.99,40.42,40.42,17451440490,40.06,40.06,17451440490 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,10,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,11,3850,2,525,15.79,10028663,37564,10143845,10028663,15.79,9999.99,98.86,98.86,39718510321,101.70,101.70,39718510321 +푸른기술,094940,12,9900,2,2010,25.48,11135659,50878,8361386,11135659,25.48,9999.99,133.18,133.18,104151346005,125.82,125.82,104151346005 +텔콘RF제약,200230,13,3850,2,615,19.01,4854484,29529,12025023,4854484,19.01,9999.99,40.37,40.37,19262039506,41.61,41.61,19262039506 +에스엠코어,007820,14,4625,1,1065,29.92,9199517,57507,20033946,9199517,29.92,9999.99,45.92,45.92,39894057735,43.06,43.06,39894057735 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,23040,5,-455,-1.94,6501,52,1000000,6501,-1.94,9999.99,0.65,0.65,149707525,0.65,0.65,149707525 +엔에이치스팩29호,451700,16,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,17,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,18,2150,2,80,3.86,1370682,14693,13180132,1370682,3.86,9328.81,10.40,10.40,3180781488,11.22,11.22,3180781488 +HK 200,491700,19,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,20,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +FOCUS ESG리더스,285690,21,13610,5,-70,-0.51,52,1,900000,52,-0.51,5200.00,0.01,0.01,707830,0.01,0.01,707830 +RISE 헬스케어,253280,22,14740,2,40,0.27,634431,12901,2750000,634431,0.27,4917.69,23.07,23.07,9353463785,23.08,23.08,9353463785 +AK홀딩스,006840,23,11580,2,320,2.84,107274,2229,13247561,107274,2.84,4812.65,0.81,0.81,1287227880,0.84,0.84,1287227880 +KIWOOM 국고채3년,114470,24,111320,2,60,0.05,11554,242,270000,11554,0.05,4774.38,4.28,4.28,1286380400,4.28,4.28,1286380400 +RISE 국고채10년액티브,481430,25,107775,5,-70,-0.06,3168,68,1575000,3168,-0.06,4658.82,0.20,0.20,341928110,0.20,0.20,341928110 +RISE 코스피,302450,26,33000,5,-230,-0.69,270906,5839,4700000,270906,-0.69,4639.60,5.76,5.76,8938774300,5.76,5.76,8938774300 +TREX 200,108590,27,43250,5,-365,-0.84,1441,35,200000,1441,-0.84,4117.14,0.72,0.72,62478400,0.72,0.72,62478400 +모티브링크,463480,28,10040,2,1600,18.96,1467580,35930,12390358,1467580,18.96,4084.55,11.84,11.84,14563764960,11.71,11.71,14563764960 +ACE 8월만기자동연장회사채AA-이상액티브,475280,29,10585,2,5,0.05,3606,90,8430000,3606,0.05,4006.67,0.04,0.04,38136600,0.04,0.04,38136600 +KB STAR 50 ETN,Q580050,30,11690,2,430,3.82,286,8,1000000,286,3.82,3575.00,0.03,0.03,3342175,0.03,0.03,3342175 diff --git a/top30/20250826/top30-vir-20250826-143001.csv b/top30/20250826/top30-vir-20250826-143001.csv new file mode 100644 index 000000000000..f265dabcaf27 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17530,5,-145,-0.82,525772,146,5200000,525772,-0.82,9999.99,10.11,10.11,9220954200,10.12,10.12,9220954200 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +IBKS제23호스팩,467930,5,2160,5,-10,-0.46,8094,12,4230000,8094,-0.46,9999.99,0.19,0.19,17444220,0.19,0.19,17444220 +삼성 레버리지 S&P500 선물 ETN,Q530113,6,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +모나미,005360,7,2395,2,413,20.84,8066873,19664,18897307,8066873,20.84,9999.99,42.69,42.69,18464820650,40.80,40.80,18464820650 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,8,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,10,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,11,3845,2,520,15.64,10217750,37564,10143845,10217750,15.64,9999.99,100.73,100.73,40451476886,103.71,103.71,40451476886 +푸른기술,094940,12,9800,2,1910,24.21,11908569,50878,8361386,11908569,24.21,9999.99,142.42,142.42,111745154145,136.37,136.37,111745154145 +텔콘RF제약,200230,13,4165,2,930,28.75,5572873,29529,12025023,5572873,28.75,9999.99,46.34,46.34,22202724783,44.33,44.33,22202724783 +에스엠코어,007820,14,4625,1,1065,29.92,9203956,57507,20033946,9203956,29.92,9999.99,45.94,45.94,39914588110,43.08,43.08,39914588110 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,23040,5,-455,-1.94,6501,52,1000000,6501,-1.94,9999.99,0.65,0.65,149707525,0.65,0.65,149707525 +엔에이치스팩29호,451700,16,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,17,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,18,2135,2,65,3.14,1385304,14693,13180132,1385304,3.14,9428.33,10.51,10.51,3212095323,11.41,11.41,3212095323 +경동제약,011040,19,6370,2,500,8.52,1891680,21800,30768766,1891680,8.52,8677.43,6.15,6.15,12483757900,6.37,6.37,12483757900 +HK 200,491700,20,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,21,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +RISE 헬스케어,253280,22,14745,2,45,0.31,762715,12901,2750000,762715,0.31,5912.06,27.74,27.74,11245004770,27.73,27.73,11245004770 +FOCUS ESG리더스,285690,23,13610,5,-70,-0.51,52,1,900000,52,-0.51,5200.00,0.01,0.01,707830,0.01,0.01,707830 +KIWOOM 국고채3년,114470,24,111320,2,60,0.05,12034,242,270000,12034,0.05,4972.73,4.46,4.46,1339815900,4.46,4.46,1339815900 +RISE 코스피,302450,25,33020,5,-210,-0.63,281909,5839,4700000,281909,-0.63,4828.04,6.00,6.00,9301846280,5.99,5.99,9301846280 +AK홀딩스,006840,26,11460,2,200,1.78,107459,2229,13247561,107459,1.78,4820.95,0.81,0.81,1289348270,0.85,0.85,1289348270 +RISE 국고채10년액티브,481430,27,107775,5,-70,-0.06,3168,68,1575000,3168,-0.06,4658.82,0.20,0.20,341928110,0.20,0.20,341928110 +모티브링크,463480,28,9850,2,1410,16.71,1616063,35930,12390358,1616063,16.71,4497.81,13.04,13.04,16022760610,13.13,13.13,16022760610 +TREX 200,108590,29,43220,5,-395,-0.91,1442,35,200000,1442,-0.91,4120.00,0.72,0.72,62521620,0.72,0.72,62521620 +ACE 8월만기자동연장회사채AA-이상액티브,475280,30,10585,2,5,0.05,3606,90,8430000,3606,0.05,4006.67,0.04,0.04,38136600,0.04,0.04,38136600 diff --git a/top30/20250826/top30-vir-20250826-144001.csv b/top30/20250826/top30-vir-20250826-144001.csv new file mode 100644 index 000000000000..67221a59bbbc --- /dev/null +++ b/top30/20250826/top30-vir-20250826-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17550,5,-125,-0.71,547505,146,5200000,547505,-0.71,9999.99,10.53,10.53,9602169795,10.52,10.52,9602169795 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +IBKS제23호스팩,467930,5,2160,5,-10,-0.46,8094,12,4230000,8094,-0.46,9999.99,0.19,0.19,17444220,0.19,0.19,17444220 +삼성 레버리지 S&P500 선물 ETN,Q530113,6,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +모나미,005360,7,2490,2,508,25.63,9570053,19664,18897307,9570053,25.63,9999.99,50.64,50.64,22201457629,47.18,47.18,22201457629 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,8,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19955,5,-485,-2.37,706,2,1000000,706,-2.37,9999.99,0.07,0.07,14094570,0.07,0.07,14094570 +하나 반도체 ETN,Q700027,10,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,11,3850,2,525,15.79,10309697,37564,10143845,10309697,15.79,9999.99,101.64,101.64,40804460631,104.48,104.48,40804460631 +푸른기술,094940,12,9590,2,1700,21.55,12465854,50878,8361386,12465854,21.55,9999.99,149.09,149.09,117134770760,146.08,146.08,117134770760 +텔콘RF제약,200230,13,3980,2,745,23.03,5955012,29529,12025023,5955012,23.03,9999.99,49.52,49.52,23757975694,49.64,49.64,23757975694 +에스엠코어,007820,14,4625,1,1065,29.92,9215062,57507,20033946,9215062,29.92,9999.99,46.00,46.00,39965953360,43.13,43.13,39965953360 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,23040,5,-455,-1.94,6501,52,1000000,6501,-1.94,9999.99,0.65,0.65,149707525,0.65,0.65,149707525 +엔에이치스팩29호,451700,16,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +경동제약,011040,17,6170,2,300,5.11,2404621,21800,30768766,2404621,5.11,9999.99,7.82,7.82,15709519055,8.27,8.27,15709519055 +키움 코스피200 선물 달러노출 ETN,Q760021,18,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,19,2125,2,55,2.66,1397839,14693,13180132,1397839,2.66,9513.64,10.61,10.61,3238899953,11.56,11.56,3238899953 +HK 200,491700,20,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +RISE 헬스케어,253280,21,14750,2,50,0.34,874339,12901,2750000,874339,0.34,6777.30,31.79,31.79,12891095395,31.78,31.78,12891095395 +에스케이증권제11호스팩,472230,22,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +모티브링크,463480,23,10460,2,2020,23.93,1975369,35930,12390358,1975369,23.93,5497.83,15.94,15.94,19705144580,15.20,15.20,19705144580 +FOCUS ESG리더스,285690,24,13610,5,-70,-0.51,52,1,900000,52,-0.51,5200.00,0.01,0.01,707830,0.01,0.01,707830 +KIWOOM 국고채3년,114470,25,111335,2,75,0.07,12534,242,270000,12534,0.07,5179.34,4.64,4.64,1395479500,4.64,4.64,1395479500 +RISE 코스피,302450,26,33015,5,-215,-0.65,293559,5839,4700000,293559,-0.65,5027.56,6.25,6.25,9686318515,6.24,6.24,9686318515 +AK홀딩스,006840,27,11460,2,200,1.78,107461,2229,13247561,107461,1.78,4821.04,0.81,0.81,1289371200,0.85,0.85,1289371200 +RISE 국고채10년액티브,481430,28,107780,5,-65,-0.06,3182,68,1575000,3182,-0.06,4679.41,0.20,0.20,343437030,0.20,0.20,343437030 +TREX 200,108590,29,43220,5,-395,-0.91,1442,35,200000,1442,-0.91,4120.00,0.72,0.72,62521620,0.72,0.72,62521620 +ACE 8월만기자동연장회사채AA-이상액티브,475280,30,10585,2,5,0.05,3606,90,8430000,3606,0.05,4006.67,0.04,0.04,38136600,0.04,0.04,38136600 diff --git a/top30/20250826/top30-vir-20250826-145001.csv b/top30/20250826/top30-vir-20250826-145001.csv new file mode 100644 index 000000000000..edbe7555f5f4 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17555,5,-120,-0.68,567974,146,5200000,567974,-0.68,9999.99,10.92,10.92,9961469765,10.91,10.91,9961469765 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +IBKS제23호스팩,467930,5,2170,3,0,0.00,8099,12,4230000,8099,0.00,9999.99,0.19,0.19,17455070,0.19,0.19,17455070 +모나미,005360,6,2385,2,403,20.33,10291769,19664,18897307,10291769,20.33,9999.99,54.46,54.46,23951099349,53.14,53.14,23951099349 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,8,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,20020,5,-420,-2.05,707,2,1000000,707,-2.05,9999.99,0.07,0.07,14114590,0.07,0.07,14114590 +하나 반도체 ETN,Q700027,10,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,11,3855,2,530,15.94,10472678,37564,10143845,10472678,15.94,9999.99,103.24,103.24,41439855551,105.97,105.97,41439855551 +푸른기술,094940,12,9380,2,1490,18.88,13195644,50878,8361386,13195644,18.88,9999.99,157.82,157.82,124080525015,158.21,158.21,124080525015 +텔콘RF제약,200230,13,4155,2,920,28.44,6185387,29529,12025023,6185387,28.44,9999.99,51.44,51.44,24698402778,49.43,49.43,24698402778 +유진스팩10호,468760,14,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,15,4625,1,1065,29.92,9217796,57507,20033946,9217796,29.92,9999.99,46.01,46.01,39978598110,43.15,43.15,39978598110 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,16,23050,5,-445,-1.89,6503,52,1000000,6503,-1.89,9999.99,0.65,0.65,149753625,0.65,0.65,149753625 +엔에이치스팩29호,451700,17,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +경동제약,011040,18,5980,2,110,1.87,2634433,21800,30768766,2634433,1.87,9999.99,8.56,8.56,17098962775,9.29,9.29,17098962775 +키움 코스피200 선물 달러노출 ETN,Q760021,19,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,20,2145,2,75,3.62,1410326,14693,13180132,1410326,3.62,9598.62,10.70,10.70,3265687098,11.55,11.55,3265687098 +RISE 헬스케어,253280,21,14755,2,55,0.37,1015672,12901,2750000,1015672,0.37,7872.82,36.93,36.93,14975763355,36.91,36.91,14975763355 +HK 200,491700,22,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +모티브링크,463480,23,10310,2,1870,22.16,2459835,35930,12390358,2459835,22.16,6846.19,19.85,19.85,24757085465,19.38,19.38,24757085465 +에스케이증권제11호스팩,472230,24,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +KIWOOM 국고채3년,114470,25,111335,2,75,0.07,13034,242,270000,13034,0.07,5385.95,4.83,4.83,1451149100,4.83,4.83,1451149100 +RISE 코스피,302450,26,33025,5,-205,-0.62,304489,5839,4700000,304489,-0.62,5214.75,6.48,6.48,10047242695,6.47,6.47,10047242695 +FOCUS ESG리더스,285690,27,13610,5,-70,-0.51,52,1,900000,52,-0.51,5200.00,0.01,0.01,707830,0.01,0.01,707830 +AK홀딩스,006840,28,11450,2,190,1.69,107532,2229,13247561,107532,1.69,4824.23,0.81,0.81,1290184740,0.85,0.85,1290184740 +RISE 국고채10년액티브,481430,29,107790,5,-55,-0.05,3272,68,1575000,3272,-0.05,4811.76,0.21,0.21,353138130,0.21,0.21,353138130 +TREX 200,108590,30,43220,5,-395,-0.91,1442,35,200000,1442,-0.91,4120.00,0.72,0.72,62521620,0.72,0.72,62521620 diff --git a/top30/20250826/top30-vir-20250826-150001.csv b/top30/20250826/top30-vir-20250826-150001.csv new file mode 100644 index 000000000000..f444c0559bd4 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17525,5,-150,-0.85,588466,146,5200000,588466,-0.85,9999.99,11.32,11.32,10320798920,11.33,11.33,10320798920 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +IBKS제23호스팩,467930,5,2170,3,0,0.00,8099,12,4230000,8099,0.00,9999.99,0.19,0.19,17455070,0.19,0.19,17455070 +모나미,005360,6,2540,2,558,28.15,12681373,19664,18897307,12681373,28.15,9999.99,67.11,67.11,29997039311,62.49,62.49,29997039311 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,8,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,20020,5,-420,-2.05,707,2,1000000,707,-2.05,9999.99,0.07,0.07,14114590,0.07,0.07,14114590 +하나 반도체 ETN,Q700027,10,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,11,3810,2,485,14.59,10570742,37564,10143845,10570742,14.59,9999.99,104.21,104.21,41814158673,108.19,108.19,41814158673 +푸른기술,094940,12,9320,2,1430,18.12,13563607,50878,8361386,13563607,18.12,9999.99,162.22,162.22,127517931250,163.64,163.64,127517931250 +텔콘RF제약,200230,13,4015,2,780,24.11,6800333,29529,12025023,6800333,24.11,9999.99,56.55,56.55,27241095840,56.42,56.42,27241095840 +유진스팩10호,468760,14,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +경동제약,011040,15,6340,2,470,8.01,3876731,21800,30768766,3876731,8.01,9999.99,12.60,12.60,25136368665,12.89,12.89,25136368665 +에스엠코어,007820,16,4625,1,1065,29.92,9219890,57507,20033946,9219890,29.92,9999.99,46.02,46.02,39988282860,43.16,43.16,39988282860 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23050,5,-445,-1.89,6503,52,1000000,6503,-1.89,9999.99,0.65,0.65,149753625,0.65,0.65,149753625 +엔에이치스팩29호,451700,18,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,19,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,20,2145,2,75,3.62,1415522,14693,13180132,1415522,3.62,9633.99,10.74,10.74,3276793923,11.59,11.59,3276793923 +RISE 헬스케어,253280,21,14740,2,40,0.27,1139084,12901,2750000,1139084,0.27,8829.42,41.42,41.42,16795802835,41.44,41.44,16795802835 +모티브링크,463480,22,10480,2,2040,24.17,2867093,35930,12390358,2867093,24.17,7979.66,23.14,23.14,29045545710,22.37,22.37,29045545710 +HK 200,491700,23,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,24,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +KIWOOM 국고채3년,114470,25,111330,2,70,0.06,13494,242,270000,13494,0.06,5576.03,5.00,5.00,1502364400,5.00,5.00,1502364400 +RISE 코스피,302450,26,32970,5,-260,-0.78,315436,5839,4700000,315436,-0.78,5402.23,6.71,6.71,10408378175,6.72,6.72,10408378175 +FOCUS ESG리더스,285690,27,13610,5,-70,-0.51,52,1,900000,52,-0.51,5200.00,0.01,0.01,707830,0.01,0.01,707830 +AK홀딩스,006840,28,11440,2,180,1.60,107719,2229,13247561,107719,1.60,4832.62,0.81,0.81,1292325920,0.85,0.85,1292325920 +RISE 국고채10년액티브,481430,29,107745,5,-100,-0.09,3286,68,1575000,3286,-0.09,4832.35,0.21,0.21,354646560,0.21,0.21,354646560 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,14035,5,-175,-1.23,22821,487,1000000,22821,-1.23,4686.04,2.28,2.28,319449770,2.28,2.28,319449770 diff --git a/top30/20250826/top30-vir-20250826-151001.csv b/top30/20250826/top30-vir-20250826-151001.csv new file mode 100644 index 000000000000..d1e5838e0633 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17525,5,-150,-0.85,611299,146,5200000,611299,-0.85,9999.99,11.76,11.76,10720997565,11.76,11.76,10720997565 +삼성 코리아 밸류업 TR ETN,Q530126,2,12745,2,55,0.43,3140,2,2000000,3140,0.43,9999.99,0.16,0.16,40019345,0.16,0.16,40019345 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,5,2575,1,593,29.92,13431642,19664,18897307,13431642,29.92,9999.99,71.08,71.08,31916710923,65.59,65.59,31916710923 +IBKS제23호스팩,467930,6,2170,3,0,0.00,8099,12,4230000,8099,0.00,9999.99,0.19,0.19,17455070,0.19,0.19,17455070 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,8,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,20020,5,-420,-2.05,707,2,1000000,707,-2.05,9999.99,0.07,0.07,14114590,0.07,0.07,14114590 +하나 반도체 ETN,Q700027,10,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +신화콘텍,187270,11,3800,2,475,14.29,10708359,37564,10143845,10708359,14.29,9999.99,105.57,105.57,42334635862,109.83,109.83,42334635862 +푸른기술,094940,12,9340,2,1450,18.38,13867373,50878,8361386,13867373,18.38,9999.99,165.85,165.85,130351641270,166.91,166.91,130351641270 +텔콘RF제약,200230,13,4095,2,860,26.58,7206085,29529,12025023,7206085,26.58,9999.99,59.93,59.93,28879566530,58.65,58.65,28879566530 +경동제약,011040,14,6370,2,500,8.52,4657289,21800,30768766,4657289,8.52,9999.99,15.14,15.14,30198737685,15.41,15.41,30198737685 +유진스팩10호,468760,15,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,16,4625,1,1065,29.92,9602924,57507,20033946,9602924,29.92,9999.99,47.93,47.93,41758258825,45.07,45.07,41758258825 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23050,5,-445,-1.89,6721,52,1000000,6721,-1.89,9999.99,0.67,0.67,154778525,0.67,0.67,154778525 +엔에이치스팩29호,451700,18,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,19,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +포톤,208710,20,2155,2,85,4.11,1421346,14693,13180132,1421346,4.11,9673.63,10.78,10.78,3289330148,11.58,11.58,3289330148 +RISE 헬스케어,253280,21,14745,2,45,0.31,1225390,12901,2750000,1225390,0.31,9498.41,44.56,44.56,18068384805,44.56,44.56,18068384805 +모티브링크,463480,22,10230,2,1790,21.21,3052813,35930,12390358,3052813,21.21,8496.56,24.64,24.64,30962161275,24.43,24.43,30962161275 +HK 200,491700,23,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,24,2015,5,-10,-0.49,10011,164,4155000,10011,-0.49,6104.27,0.24,0.24,20270305,0.24,0.24,20270305 +KIWOOM 국고채3년,114470,25,111335,2,75,0.07,13994,242,270000,13994,0.07,5782.64,5.18,5.18,1558031600,5.18,5.18,1558031600 +RISE 코스피,302450,26,32980,5,-250,-0.75,327415,5839,4700000,327415,-0.75,5607.38,6.97,6.97,10803419500,6.97,6.97,10803419500 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,27,14045,5,-165,-1.16,25673,487,1000000,25673,-1.16,5271.66,2.57,2.57,359463350,2.56,2.56,359463350 +FOCUS ESG리더스,285690,28,13610,5,-70,-0.51,52,1,900000,52,-0.51,5200.00,0.01,0.01,707830,0.01,0.01,707830 +컬러레이,900310,29,696,2,14,2.05,963073,18700,64041675,963073,2.05,5150.12,1.50,1.50,718012358,1.61,1.61,718012358 +AK홀딩스,006840,30,11490,2,230,2.04,107743,2229,13247561,107743,2.04,4833.69,0.81,0.81,1292601630,0.85,0.85,1292601630 diff --git a/top30/20250826/top30-vir-20250826-152001.csv b/top30/20250826/top30-vir-20250826-152001.csv new file mode 100644 index 000000000000..b56f4b62e41b --- /dev/null +++ b/top30/20250826/top30-vir-20250826-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17520,5,-155,-0.88,633504,146,5200000,633504,-0.88,9999.99,12.18,12.18,11110074615,12.19,12.19,11110074615 +삼성 코리아 밸류업 TR ETN,Q530126,2,12670,5,-20,-0.16,6278,2,2000000,6278,-0.16,9999.99,0.31,0.31,79777805,0.31,0.31,79777805 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,5,2575,1,593,29.92,13478876,19664,18897307,13478876,29.92,9999.99,71.33,71.33,32038338473,65.84,65.84,32038338473 +IBKS제23호스팩,467930,6,2170,3,0,0.00,8107,12,4230000,8107,0.00,9999.99,0.19,0.19,17472395,0.19,0.19,17472395 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,8,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,20020,5,-420,-2.05,707,2,1000000,707,-2.05,9999.99,0.07,0.07,14114590,0.07,0.07,14114590 +신화콘텍,187270,10,3880,2,555,16.69,10835673,37564,10143845,10835673,16.69,9999.99,106.82,106.82,42823661339,108.81,108.81,42823661339 +하나 반도체 ETN,Q700027,11,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +푸른기술,094940,12,9420,2,1530,19.39,14191824,50878,8361386,14191824,19.39,9999.99,169.73,169.73,133397766310,169.36,169.36,133397766310 +텔콘RF제약,200230,13,3890,2,655,20.25,7653997,29529,12025023,7653997,20.25,9999.99,63.65,63.65,30705541778,65.64,65.64,30705541778 +경동제약,011040,14,5990,2,120,2.04,5137736,21800,30768766,5137736,2.04,9999.99,16.70,16.70,33137292965,17.98,17.98,33137292965 +유진스팩10호,468760,15,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,16,4625,1,1065,29.92,9613943,57507,20033946,9613943,29.92,9999.99,47.99,47.99,41809221700,45.12,45.12,41809221700 +교보14호스팩,456490,17,2165,5,-5,-0.23,10184,68,4200000,10184,-0.23,9999.99,0.24,0.24,21860915,0.24,0.24,21860915 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,18,23075,5,-420,-1.79,6723,52,1000000,6723,-1.79,9999.99,0.67,0.67,154824655,0.67,0.67,154824655 +엔에이치스팩29호,451700,19,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,20,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +RISE 헬스케어,253280,21,14745,2,45,0.31,1262464,12901,2750000,1262464,0.31,9785.78,45.91,45.91,18615040930,45.91,45.91,18615040930 +포톤,208710,22,2190,2,120,5.80,1432558,14693,13180132,1432558,5.80,9749.94,10.87,10.87,3313724235,11.48,11.48,3313724235 +모티브링크,463480,23,9910,2,1470,17.42,3232261,35930,12390358,3232261,17.42,8996.00,26.09,26.09,32760342025,26.68,26.68,32760342025 +HK 200,491700,24,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,25,2020,5,-5,-0.25,10012,164,4155000,10012,-0.25,6104.88,0.24,0.24,20272325,0.24,0.24,20272325 +KIWOOM 국고채3년,114470,26,111340,2,80,0.07,14394,242,270000,14394,0.07,5947.93,5.33,5.33,1602565600,5.33,5.33,1602565600 +RISE 코스피,302450,27,32980,5,-250,-0.75,337123,5839,4700000,337123,-0.75,5773.64,7.17,7.17,11123505925,7.18,7.18,11123505925 +한투 나스닥 100 ETN,Q570051,28,24620,2,30,0.12,3300,59,5000000,3300,0.12,5593.22,0.07,0.07,81096140,0.07,0.07,81096140 +컬러레이,900310,29,688,2,6,0.88,999211,18700,64041675,999211,0.88,5343.37,1.56,1.56,742944416,1.69,1.69,742944416 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,14045,5,-165,-1.16,25673,487,1000000,25673,-1.16,5271.66,2.57,2.57,359463350,2.56,2.56,359463350 diff --git a/top30/20250826/top30-vir-20250826-153001.csv b/top30/20250826/top30-vir-20250826-153001.csv new file mode 100644 index 000000000000..b56f4b62e41b --- /dev/null +++ b/top30/20250826/top30-vir-20250826-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 코스피TR,328370,1,17520,5,-155,-0.88,633504,146,5200000,633504,-0.88,9999.99,12.18,12.18,11110074615,12.19,12.19,11110074615 +삼성 코리아 밸류업 TR ETN,Q530126,2,12670,5,-20,-0.16,6278,2,2000000,6278,-0.16,9999.99,0.31,0.31,79777805,0.31,0.31,79777805 +한투 S&P500 선물 ETN,Q570050,3,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,4,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,5,2575,1,593,29.92,13478876,19664,18897307,13478876,29.92,9999.99,71.33,71.33,32038338473,65.84,65.84,32038338473 +IBKS제23호스팩,467930,6,2170,3,0,0.00,8107,12,4230000,8107,0.00,9999.99,0.19,0.19,17472395,0.19,0.19,17472395 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,8,10705,2,170,1.61,4341,11,1000000,4341,1.61,9999.99,0.43,0.43,46275500,0.43,0.43,46275500 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,20020,5,-420,-2.05,707,2,1000000,707,-2.05,9999.99,0.07,0.07,14114590,0.07,0.07,14114590 +신화콘텍,187270,10,3880,2,555,16.69,10835673,37564,10143845,10835673,16.69,9999.99,106.82,106.82,42823661339,108.81,108.81,42823661339 +하나 반도체 ETN,Q700027,11,11735,2,80,0.69,6867,24,1000000,6867,0.69,9999.99,0.69,0.69,80309385,0.68,0.68,80309385 +푸른기술,094940,12,9420,2,1530,19.39,14191824,50878,8361386,14191824,19.39,9999.99,169.73,169.73,133397766310,169.36,169.36,133397766310 +텔콘RF제약,200230,13,3890,2,655,20.25,7653997,29529,12025023,7653997,20.25,9999.99,63.65,63.65,30705541778,65.64,65.64,30705541778 +경동제약,011040,14,5990,2,120,2.04,5137736,21800,30768766,5137736,2.04,9999.99,16.70,16.70,33137292965,17.98,17.98,33137292965 +유진스팩10호,468760,15,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,16,4625,1,1065,29.92,9613943,57507,20033946,9613943,29.92,9999.99,47.99,47.99,41809221700,45.12,45.12,41809221700 +교보14호스팩,456490,17,2165,5,-5,-0.23,10184,68,4200000,10184,-0.23,9999.99,0.24,0.24,21860915,0.24,0.24,21860915 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,18,23075,5,-420,-1.79,6723,52,1000000,6723,-1.79,9999.99,0.67,0.67,154824655,0.67,0.67,154824655 +엔에이치스팩29호,451700,19,2062,5,-8,-0.39,193404,1552,14350000,193404,-0.39,9999.99,1.35,1.35,392946381,1.33,1.33,392946381 +키움 코스피200 선물 달러노출 ETN,Q760021,20,10670,5,-55,-0.51,110,1,700000,110,-0.51,9999.99,0.02,0.02,1173700,0.02,0.02,1173700 +RISE 헬스케어,253280,21,14745,2,45,0.31,1262464,12901,2750000,1262464,0.31,9785.78,45.91,45.91,18615040930,45.91,45.91,18615040930 +포톤,208710,22,2190,2,120,5.80,1432558,14693,13180132,1432558,5.80,9749.94,10.87,10.87,3313724235,11.48,11.48,3313724235 +모티브링크,463480,23,9910,2,1470,17.42,3232261,35930,12390358,3232261,17.42,8996.00,26.09,26.09,32760342025,26.68,26.68,32760342025 +HK 200,491700,24,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,25,2020,5,-5,-0.25,10012,164,4155000,10012,-0.25,6104.88,0.24,0.24,20272325,0.24,0.24,20272325 +KIWOOM 국고채3년,114470,26,111340,2,80,0.07,14394,242,270000,14394,0.07,5947.93,5.33,5.33,1602565600,5.33,5.33,1602565600 +RISE 코스피,302450,27,32980,5,-250,-0.75,337123,5839,4700000,337123,-0.75,5773.64,7.17,7.17,11123505925,7.18,7.18,11123505925 +한투 나스닥 100 ETN,Q570051,28,24620,2,30,0.12,3300,59,5000000,3300,0.12,5593.22,0.07,0.07,81096140,0.07,0.07,81096140 +컬러레이,900310,29,688,2,6,0.88,999211,18700,64041675,999211,0.88,5343.37,1.56,1.56,742944416,1.69,1.69,742944416 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,14045,5,-165,-1.16,25673,487,1000000,25673,-1.16,5271.66,2.57,2.57,359463350,2.56,2.56,359463350 diff --git a/top30/20250826/top30-vir-20250826-154001.csv b/top30/20250826/top30-vir-20250826-154001.csv new file mode 100644 index 000000000000..37416f40744e --- /dev/null +++ b/top30/20250826/top30-vir-20250826-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11675,2,125,1.08,42002,2,2000000,42002,1.08,9999.99,2.10,2.10,490373145,2.10,2.10,490373145 +PLUS 코스피TR,328370,2,17600,5,-75,-0.42,633507,146,5200000,633507,-0.42,9999.99,12.18,12.18,11110127415,12.14,12.14,11110127415 +삼성 코리아 밸류업 TR ETN,Q530126,3,12705,2,15,0.12,6279,2,2000000,6279,0.12,9999.99,0.31,0.31,79790510,0.31,0.31,79790510 +한투 S&P500 선물 ETN,Q570050,4,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,5,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,6,2575,1,593,29.92,13493446,19664,18897307,13493446,29.92,9999.99,71.40,71.40,32075856223,65.92,65.92,32075856223 +IBKS제23호스팩,467930,7,2170,3,0,0.00,8107,12,4230000,8107,0.00,9999.99,0.19,0.19,17472395,0.19,0.19,17472395 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10720,2,185,1.76,4342,11,1000000,4342,1.76,9999.99,0.43,0.43,46286220,0.43,0.43,46286220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19895,5,-545,-2.67,708,2,1000000,708,-2.67,9999.99,0.07,0.07,14134485,0.07,0.07,14134485 +신화콘텍,187270,11,3875,2,550,16.54,10904030,37564,10143845,10904030,16.54,9999.99,107.49,107.49,43088544714,109.62,109.62,43088544714 +하나 반도체 ETN,Q700027,12,11750,2,95,0.82,6868,24,1000000,6868,0.82,9999.99,0.69,0.69,80321135,0.68,0.68,80321135 +푸른기술,094940,13,9400,2,1510,19.14,14302485,50878,8361386,14302485,19.14,9999.99,171.05,171.05,134437979710,171.05,171.05,134437979710 +텔콘RF제약,200230,14,3800,2,565,17.47,7722194,29529,12025023,7722194,17.47,9999.99,64.22,64.22,30964690378,67.76,67.76,30964690378 +경동제약,011040,15,5950,2,80,1.36,5220424,21800,30768766,5220424,1.36,9999.99,16.97,16.97,33629286565,18.37,18.37,33629286565 +유진스팩10호,468760,16,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,17,4625,1,1065,29.92,9615237,57507,20033946,9615237,29.92,9999.99,47.99,47.99,41815206450,45.13,45.13,41815206450 +교보14호스팩,456490,18,2165,5,-5,-0.23,10184,68,4200000,10184,-0.23,9999.99,0.24,0.24,21860915,0.24,0.24,21860915 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,22995,5,-500,-2.13,6724,52,1000000,6724,-2.13,9999.99,0.67,0.67,154847650,0.67,0.67,154847650 +엔에이치스팩29호,451700,20,2060,5,-10,-0.48,195511,1552,14350000,195511,-0.48,9999.99,1.36,1.36,397286801,1.34,1.34,397286801 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10715,5,-10,-0.09,111,1,700000,111,-0.09,9999.99,0.02,0.02,1184415,0.02,0.02,1184415 +포톤,208710,22,2195,2,125,6.04,1443560,14693,13180132,1443560,6.04,9824.81,10.95,10.95,3337873625,11.54,11.54,3337873625 +RISE 헬스케어,253280,23,14745,2,45,0.31,1262480,12901,2750000,1262480,0.31,9785.91,45.91,45.91,18615276850,45.91,45.91,18615276850 +모티브링크,463480,24,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +HK 200,491700,25,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,26,2020,5,-5,-0.25,10012,164,4155000,10012,-0.25,6104.88,0.24,0.24,20272325,0.24,0.24,20272325 +KIWOOM 국고채3년,114470,27,111340,2,80,0.07,14394,242,270000,14394,0.07,5947.93,5.33,5.33,1602565600,5.33,5.33,1602565600 +RISE 코스피,302450,28,32980,5,-250,-0.75,337123,5839,4700000,337123,-0.75,5773.64,7.17,7.17,11123505925,7.18,7.18,11123505925 +한투 나스닥 100 ETN,Q570051,29,24620,2,30,0.12,3300,59,5000000,3300,0.12,5593.22,0.07,0.07,81096140,0.07,0.07,81096140 +컬러레이,900310,30,694,2,12,1.76,1012225,18700,64041675,1012225,1.76,5412.97,1.58,1.58,751976132,1.69,1.69,751976132 diff --git a/top30/20250826/top30-vir-20250826-155001.csv b/top30/20250826/top30-vir-20250826-155001.csv new file mode 100644 index 000000000000..3b11d83dd32a --- /dev/null +++ b/top30/20250826/top30-vir-20250826-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11675,2,125,1.08,42002,2,2000000,42002,1.08,9999.99,2.10,2.10,490373145,2.10,2.10,490373145 +PLUS 코스피TR,328370,2,17600,5,-75,-0.42,633507,146,5200000,633507,-0.42,9999.99,12.18,12.18,11110127415,12.14,12.14,11110127415 +삼성 코리아 밸류업 TR ETN,Q530126,3,12705,2,15,0.12,6279,2,2000000,6279,0.12,9999.99,0.31,0.31,79790510,0.31,0.31,79790510 +한투 S&P500 선물 ETN,Q570050,4,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,5,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,6,2575,1,593,29.92,13494055,19664,18897307,13494055,29.92,9999.99,71.41,71.41,32077424398,65.92,65.92,32077424398 +IBKS제23호스팩,467930,7,2170,3,0,0.00,8107,12,4230000,8107,0.00,9999.99,0.19,0.19,17472395,0.19,0.19,17472395 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10720,2,185,1.76,4342,11,1000000,4342,1.76,9999.99,0.43,0.43,46286220,0.43,0.43,46286220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19895,5,-545,-2.67,708,2,1000000,708,-2.67,9999.99,0.07,0.07,14134485,0.07,0.07,14134485 +신화콘텍,187270,11,3875,2,550,16.54,10910112,37564,10143845,10910112,16.54,9999.99,107.55,107.55,43112112464,109.68,109.68,43112112464 +하나 반도체 ETN,Q700027,12,11750,2,95,0.82,6868,24,1000000,6868,0.82,9999.99,0.69,0.69,80321135,0.68,0.68,80321135 +푸른기술,094940,13,9400,2,1510,19.14,14329095,50878,8361386,14329095,19.14,9999.99,171.37,171.37,134688113710,171.37,171.37,134688113710 +텔콘RF제약,200230,14,3800,2,565,17.47,7727991,29529,12025023,7727991,17.47,9999.99,64.27,64.27,30986718978,67.81,67.81,30986718978 +경동제약,011040,15,5950,2,80,1.36,5222199,21800,30768766,5222199,1.36,9999.99,16.97,16.97,33639847815,18.37,18.37,33639847815 +유진스팩10호,468760,16,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,17,4625,1,1065,29.92,9619835,57507,20033946,9619835,29.92,9999.99,48.02,48.02,41836472200,45.15,45.15,41836472200 +교보14호스팩,456490,18,2165,5,-5,-0.23,10184,68,4200000,10184,-0.23,9999.99,0.24,0.24,21860915,0.24,0.24,21860915 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,22995,5,-500,-2.13,6724,52,1000000,6724,-2.13,9999.99,0.67,0.67,154847650,0.67,0.67,154847650 +엔에이치스팩29호,451700,20,2060,5,-10,-0.48,195511,1552,14350000,195511,-0.48,9999.99,1.36,1.36,397286801,1.34,1.34,397286801 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10715,5,-10,-0.09,111,1,700000,111,-0.09,9999.99,0.02,0.02,1184415,0.02,0.02,1184415 +포톤,208710,22,2195,2,125,6.04,1443665,14693,13180132,1443665,6.04,9825.53,10.95,10.95,3338104100,11.54,11.54,3338104100 +RISE 헬스케어,253280,23,14745,2,45,0.31,1262480,12901,2750000,1262480,0.31,9785.91,45.91,45.91,18615276850,45.91,45.91,18615276850 +모티브링크,463480,24,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +HK 200,491700,25,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,26,2020,5,-5,-0.25,10012,164,4155000,10012,-0.25,6104.88,0.24,0.24,20272325,0.24,0.24,20272325 +KIWOOM 국고채3년,114470,27,111340,2,80,0.07,14394,242,270000,14394,0.07,5947.93,5.33,5.33,1602565600,5.33,5.33,1602565600 +RISE 코스피,302450,28,32980,5,-250,-0.75,337123,5839,4700000,337123,-0.75,5773.64,7.17,7.17,11123505925,7.18,7.18,11123505925 +한투 나스닥 100 ETN,Q570051,29,24620,2,30,0.12,3300,59,5000000,3300,0.12,5593.22,0.07,0.07,81096140,0.07,0.07,81096140 +컬러레이,900310,30,694,2,12,1.76,1012559,18700,64041675,1012559,1.76,5414.75,1.58,1.58,752207928,1.69,1.69,752207928 diff --git a/top30/20250826/top30-vir-20250826-160000.csv b/top30/20250826/top30-vir-20250826-160000.csv new file mode 100644 index 000000000000..30fac72bebe8 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11675,2,125,1.08,42002,2,2000000,42002,1.08,9999.99,2.10,2.10,490373145,2.10,2.10,490373145 +PLUS 코스피TR,328370,2,17600,5,-75,-0.42,633507,146,5200000,633507,-0.42,9999.99,12.18,12.18,11110127415,12.14,12.14,11110127415 +삼성 코리아 밸류업 TR ETN,Q530126,3,12705,2,15,0.12,6279,2,2000000,6279,0.12,9999.99,0.31,0.31,79790510,0.31,0.31,79790510 +한투 S&P500 선물 ETN,Q570050,4,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,5,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,6,2575,1,593,29.92,13562647,19664,18897307,13562647,29.92,9999.99,71.77,71.77,32254048798,66.28,66.28,32254048798 +IBKS제23호스팩,467930,7,2170,3,0,0.00,8107,12,4230000,8107,0.00,9999.99,0.19,0.19,17472395,0.19,0.19,17472395 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10720,2,185,1.76,4342,11,1000000,4342,1.76,9999.99,0.43,0.43,46286220,0.43,0.43,46286220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19895,5,-545,-2.67,708,2,1000000,708,-2.67,9999.99,0.07,0.07,14134485,0.07,0.07,14134485 +신화콘텍,187270,11,3875,2,550,16.54,10911574,37564,10143845,10911574,16.54,9999.99,107.57,107.57,43117777714,109.69,109.69,43117777714 +하나 반도체 ETN,Q700027,12,11750,2,95,0.82,6868,24,1000000,6868,0.82,9999.99,0.69,0.69,80321135,0.68,0.68,80321135 +푸른기술,094940,13,9400,2,1510,19.14,14337994,50878,8361386,14337994,19.14,9999.99,171.48,171.48,134771764310,171.47,171.47,134771764310 +텔콘RF제약,200230,14,3800,2,565,17.47,7728854,29529,12025023,7728854,17.47,9999.99,64.27,64.27,30989998378,67.82,67.82,30989998378 +경동제약,011040,15,5950,2,80,1.36,5224674,21800,30768766,5224674,1.36,9999.99,16.98,16.98,33654574065,18.38,18.38,33654574065 +유진스팩10호,468760,16,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,17,4625,1,1065,29.92,9619837,57507,20033946,9619837,29.92,9999.99,48.02,48.02,41836481450,45.15,45.15,41836481450 +교보14호스팩,456490,18,2165,5,-5,-0.23,10184,68,4200000,10184,-0.23,9999.99,0.24,0.24,21860915,0.24,0.24,21860915 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,22995,5,-500,-2.13,6724,52,1000000,6724,-2.13,9999.99,0.67,0.67,154847650,0.67,0.67,154847650 +엔에이치스팩29호,451700,20,2060,5,-10,-0.48,195511,1552,14350000,195511,-0.48,9999.99,1.36,1.36,397286801,1.34,1.34,397286801 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10715,5,-10,-0.09,111,1,700000,111,-0.09,9999.99,0.02,0.02,1184415,0.02,0.02,1184415 +포톤,208710,22,2195,2,125,6.04,1444612,14693,13180132,1444612,6.04,9831.97,10.96,10.96,3340182765,11.55,11.55,3340182765 +RISE 헬스케어,253280,23,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +모티브링크,463480,24,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +HK 200,491700,25,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,26,2020,5,-5,-0.25,10012,164,4155000,10012,-0.25,6104.88,0.24,0.24,20272325,0.24,0.24,20272325 +KIWOOM 국고채3년,114470,27,111340,2,80,0.07,14394,242,270000,14394,0.07,5947.93,5.33,5.33,1602565600,5.33,5.33,1602565600 +RISE 코스피,302450,28,32980,5,-250,-0.75,337123,5839,4700000,337123,-0.75,5773.64,7.17,7.17,11123505925,7.18,7.18,11123505925 +한투 나스닥 100 ETN,Q570051,29,24620,2,30,0.12,3300,59,5000000,3300,0.12,5593.22,0.07,0.07,81096140,0.07,0.07,81096140 +컬러레이,900310,30,694,2,12,1.76,1012559,18700,64041675,1012559,1.76,5414.75,1.58,1.58,752207928,1.69,1.69,752207928 diff --git a/top30/20250826/top30-vir-20250826-161000.csv b/top30/20250826/top30-vir-20250826-161000.csv new file mode 100644 index 000000000000..30fac72bebe8 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11675,2,125,1.08,42002,2,2000000,42002,1.08,9999.99,2.10,2.10,490373145,2.10,2.10,490373145 +PLUS 코스피TR,328370,2,17600,5,-75,-0.42,633507,146,5200000,633507,-0.42,9999.99,12.18,12.18,11110127415,12.14,12.14,11110127415 +삼성 코리아 밸류업 TR ETN,Q530126,3,12705,2,15,0.12,6279,2,2000000,6279,0.12,9999.99,0.31,0.31,79790510,0.31,0.31,79790510 +한투 S&P500 선물 ETN,Q570050,4,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,5,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,6,2575,1,593,29.92,13562647,19664,18897307,13562647,29.92,9999.99,71.77,71.77,32254048798,66.28,66.28,32254048798 +IBKS제23호스팩,467930,7,2170,3,0,0.00,8107,12,4230000,8107,0.00,9999.99,0.19,0.19,17472395,0.19,0.19,17472395 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10720,2,185,1.76,4342,11,1000000,4342,1.76,9999.99,0.43,0.43,46286220,0.43,0.43,46286220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19895,5,-545,-2.67,708,2,1000000,708,-2.67,9999.99,0.07,0.07,14134485,0.07,0.07,14134485 +신화콘텍,187270,11,3875,2,550,16.54,10911574,37564,10143845,10911574,16.54,9999.99,107.57,107.57,43117777714,109.69,109.69,43117777714 +하나 반도체 ETN,Q700027,12,11750,2,95,0.82,6868,24,1000000,6868,0.82,9999.99,0.69,0.69,80321135,0.68,0.68,80321135 +푸른기술,094940,13,9400,2,1510,19.14,14337994,50878,8361386,14337994,19.14,9999.99,171.48,171.48,134771764310,171.47,171.47,134771764310 +텔콘RF제약,200230,14,3800,2,565,17.47,7728854,29529,12025023,7728854,17.47,9999.99,64.27,64.27,30989998378,67.82,67.82,30989998378 +경동제약,011040,15,5950,2,80,1.36,5224674,21800,30768766,5224674,1.36,9999.99,16.98,16.98,33654574065,18.38,18.38,33654574065 +유진스팩10호,468760,16,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,17,4625,1,1065,29.92,9619837,57507,20033946,9619837,29.92,9999.99,48.02,48.02,41836481450,45.15,45.15,41836481450 +교보14호스팩,456490,18,2165,5,-5,-0.23,10184,68,4200000,10184,-0.23,9999.99,0.24,0.24,21860915,0.24,0.24,21860915 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,22995,5,-500,-2.13,6724,52,1000000,6724,-2.13,9999.99,0.67,0.67,154847650,0.67,0.67,154847650 +엔에이치스팩29호,451700,20,2060,5,-10,-0.48,195511,1552,14350000,195511,-0.48,9999.99,1.36,1.36,397286801,1.34,1.34,397286801 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10715,5,-10,-0.09,111,1,700000,111,-0.09,9999.99,0.02,0.02,1184415,0.02,0.02,1184415 +포톤,208710,22,2195,2,125,6.04,1444612,14693,13180132,1444612,6.04,9831.97,10.96,10.96,3340182765,11.55,11.55,3340182765 +RISE 헬스케어,253280,23,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +모티브링크,463480,24,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +HK 200,491700,25,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,26,2020,5,-5,-0.25,10012,164,4155000,10012,-0.25,6104.88,0.24,0.24,20272325,0.24,0.24,20272325 +KIWOOM 국고채3년,114470,27,111340,2,80,0.07,14394,242,270000,14394,0.07,5947.93,5.33,5.33,1602565600,5.33,5.33,1602565600 +RISE 코스피,302450,28,32980,5,-250,-0.75,337123,5839,4700000,337123,-0.75,5773.64,7.17,7.17,11123505925,7.18,7.18,11123505925 +한투 나스닥 100 ETN,Q570051,29,24620,2,30,0.12,3300,59,5000000,3300,0.12,5593.22,0.07,0.07,81096140,0.07,0.07,81096140 +컬러레이,900310,30,694,2,12,1.76,1012559,18700,64041675,1012559,1.76,5414.75,1.58,1.58,752207928,1.69,1.69,752207928 diff --git a/top30/20250826/top30-vir-20250826-162000.csv b/top30/20250826/top30-vir-20250826-162000.csv new file mode 100644 index 000000000000..ac613d584a24 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11675,2,125,1.08,42002,2,2000000,42002,1.08,9999.99,2.10,2.10,490373145,2.10,2.10,490373145 +PLUS 코스피TR,328370,2,17600,5,-75,-0.42,633507,146,5200000,633507,-0.42,9999.99,12.18,12.18,11110127415,12.14,12.14,11110127415 +삼성 코리아 밸류업 TR ETN,Q530126,3,12705,2,15,0.12,6279,2,2000000,6279,0.12,9999.99,0.31,0.31,79790510,0.31,0.31,79790510 +한투 S&P500 선물 ETN,Q570050,4,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,5,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,6,2575,1,593,29.92,13585287,19664,18897307,13585287,29.92,9999.99,71.89,71.89,32312346798,66.40,66.40,32312346798 +IBKS제23호스팩,467930,7,2170,3,0,0.00,8107,12,4230000,8107,0.00,9999.99,0.19,0.19,17472395,0.19,0.19,17472395 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10720,2,185,1.76,4342,11,1000000,4342,1.76,9999.99,0.43,0.43,46286220,0.43,0.43,46286220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19895,5,-545,-2.67,708,2,1000000,708,-2.67,9999.99,0.07,0.07,14134485,0.07,0.07,14134485 +신화콘텍,187270,11,3875,2,550,16.54,10916309,37564,10143845,10916309,16.54,9999.99,107.62,107.62,43135960114,109.74,109.74,43135960114 +하나 반도체 ETN,Q700027,12,11750,2,95,0.82,6868,24,1000000,6868,0.82,9999.99,0.69,0.69,80321135,0.68,0.68,80321135 +푸른기술,094940,13,9400,2,1510,19.14,14344761,50878,8361386,14344761,19.14,9999.99,171.56,171.56,134835374110,171.55,171.55,134835374110 +텔콘RF제약,200230,14,3800,2,565,17.47,7739171,29529,12025023,7739171,17.47,9999.99,64.36,64.36,31028171278,67.90,67.90,31028171278 +경동제약,011040,15,5950,2,80,1.36,5231823,21800,30768766,5231823,1.36,9999.99,17.00,17.00,33697468065,18.41,18.41,33697468065 +유진스팩10호,468760,16,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,17,4625,1,1065,29.92,9619865,57507,20033946,9619865,29.92,9999.99,48.02,48.02,41836610950,45.15,45.15,41836610950 +교보14호스팩,456490,18,2165,5,-5,-0.23,10184,68,4200000,10184,-0.23,9999.99,0.24,0.24,21860915,0.24,0.24,21860915 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,22995,5,-500,-2.13,6724,52,1000000,6724,-2.13,9999.99,0.67,0.67,154847650,0.67,0.67,154847650 +엔에이치스팩29호,451700,20,2060,5,-10,-0.48,195511,1552,14350000,195511,-0.48,9999.99,1.36,1.36,397286801,1.34,1.34,397286801 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10715,5,-10,-0.09,111,1,700000,111,-0.09,9999.99,0.02,0.02,1184415,0.02,0.02,1184415 +포톤,208710,22,2195,2,125,6.04,1444737,14693,13180132,1444737,6.04,9832.83,10.96,10.96,3340455890,11.55,11.55,3340455890 +RISE 헬스케어,253280,23,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +모티브링크,463480,24,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +HK 200,491700,25,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,26,2020,5,-5,-0.25,10012,164,4155000,10012,-0.25,6104.88,0.24,0.24,20272325,0.24,0.24,20272325 +KIWOOM 국고채3년,114470,27,111340,2,80,0.07,14394,242,270000,14394,0.07,5947.93,5.33,5.33,1602565600,5.33,5.33,1602565600 +RISE 코스피,302450,28,32980,5,-250,-0.75,337123,5839,4700000,337123,-0.75,5773.64,7.17,7.17,11123505925,7.18,7.18,11123505925 +한투 나스닥 100 ETN,Q570051,29,24620,2,30,0.12,3300,59,5000000,3300,0.12,5593.22,0.07,0.07,81096140,0.07,0.07,81096140 +컬러레이,900310,30,694,2,12,1.76,1012713,18700,64041675,1012713,1.76,5415.58,1.58,1.58,752314804,1.69,1.69,752314804 diff --git a/top30/20250826/top30-vir-20250826-163000.csv b/top30/20250826/top30-vir-20250826-163000.csv new file mode 100644 index 000000000000..e63c8534edcb --- /dev/null +++ b/top30/20250826/top30-vir-20250826-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11675,2,125,1.08,42002,2,2000000,42002,1.08,9999.99,2.10,2.10,490373145,2.10,2.10,490373145 +PLUS 코스피TR,328370,2,17600,5,-75,-0.42,633507,146,5200000,633507,-0.42,9999.99,12.18,12.18,11110127415,12.14,12.14,11110127415 +삼성 코리아 밸류업 TR ETN,Q530126,3,12705,2,15,0.12,6279,2,2000000,6279,0.12,9999.99,0.31,0.31,79790510,0.31,0.31,79790510 +한투 S&P500 선물 ETN,Q570050,4,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,5,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,6,2575,1,593,29.92,13591085,19664,18897307,13591085,29.92,9999.99,71.92,71.92,32327276648,66.43,66.43,32327276648 +IBKS제23호스팩,467930,7,2170,3,0,0.00,8107,12,4230000,8107,0.00,9999.99,0.19,0.19,17472395,0.19,0.19,17472395 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10720,2,185,1.76,4342,11,1000000,4342,1.76,9999.99,0.43,0.43,46286220,0.43,0.43,46286220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19895,5,-545,-2.67,708,2,1000000,708,-2.67,9999.99,0.07,0.07,14134485,0.07,0.07,14134485 +신화콘텍,187270,11,3875,2,550,16.54,10917435,37564,10143845,10917435,16.54,9999.99,107.63,107.63,43140295214,109.75,109.75,43140295214 +하나 반도체 ETN,Q700027,12,11750,2,95,0.82,6868,24,1000000,6868,0.82,9999.99,0.69,0.69,80321135,0.68,0.68,80321135 +푸른기술,094940,13,9400,2,1510,19.14,14352876,50878,8361386,14352876,19.14,9999.99,171.66,171.66,134911168210,171.65,171.65,134911168210 +텔콘RF제약,200230,14,3800,2,565,17.47,7751731,29529,12025023,7751731,17.47,9999.99,64.46,64.46,31074768878,68.00,68.00,31074768878 +경동제약,011040,15,5950,2,80,1.36,5237901,21800,30768766,5237901,1.36,9999.99,17.02,17.02,33733571385,18.43,18.43,33733571385 +유진스팩10호,468760,16,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,17,4625,1,1065,29.92,9619865,57507,20033946,9619865,29.92,9999.99,48.02,48.02,41836610950,45.15,45.15,41836610950 +교보14호스팩,456490,18,2165,5,-5,-0.23,10184,68,4200000,10184,-0.23,9999.99,0.24,0.24,21860915,0.24,0.24,21860915 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,22995,5,-500,-2.13,6724,52,1000000,6724,-2.13,9999.99,0.67,0.67,154847650,0.67,0.67,154847650 +엔에이치스팩29호,451700,20,2060,5,-10,-0.48,195511,1552,14350000,195511,-0.48,9999.99,1.36,1.36,397286801,1.34,1.34,397286801 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10715,5,-10,-0.09,111,1,700000,111,-0.09,9999.99,0.02,0.02,1184415,0.02,0.02,1184415 +포톤,208710,22,2195,2,125,6.04,1445174,14693,13180132,1445174,6.04,9835.80,10.96,10.96,3341404180,11.55,11.55,3341404180 +RISE 헬스케어,253280,23,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +모티브링크,463480,24,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +HK 200,491700,25,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,26,2020,5,-5,-0.25,10012,164,4155000,10012,-0.25,6104.88,0.24,0.24,20272325,0.24,0.24,20272325 +KIWOOM 국고채3년,114470,27,111340,2,80,0.07,14394,242,270000,14394,0.07,5947.93,5.33,5.33,1602565600,5.33,5.33,1602565600 +RISE 코스피,302450,28,32980,5,-250,-0.75,337123,5839,4700000,337123,-0.75,5773.64,7.17,7.17,11123505925,7.18,7.18,11123505925 +한투 나스닥 100 ETN,Q570051,29,24620,2,30,0.12,3300,59,5000000,3300,0.12,5593.22,0.07,0.07,81096140,0.07,0.07,81096140 +컬러레이,900310,30,694,2,12,1.76,1012814,18700,64041675,1012814,1.76,5416.12,1.58,1.58,752384898,1.69,1.69,752384898 diff --git a/top30/20250826/top30-vir-20250826-164001.csv b/top30/20250826/top30-vir-20250826-164001.csv new file mode 100644 index 000000000000..3bbc33e946af --- /dev/null +++ b/top30/20250826/top30-vir-20250826-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11675,2,125,1.08,42002,2,2000000,42002,1.08,9999.99,2.10,2.10,490373145,2.10,2.10,490373145 +PLUS 코스피TR,328370,2,17600,5,-75,-0.42,633507,146,5200000,633507,-0.42,9999.99,12.18,12.18,11110127415,12.14,12.14,11110127415 +삼성 코리아 밸류업 TR ETN,Q530126,3,12705,2,15,0.12,6279,2,2000000,6279,0.12,9999.99,0.31,0.31,79790510,0.31,0.31,79790510 +한투 S&P500 선물 ETN,Q570050,4,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,5,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,6,2575,1,593,29.92,13660951,19664,18897307,13660951,29.92,9999.99,72.29,72.29,32504386958,66.80,66.80,32504386958 +IBKS제23호스팩,467930,7,2170,3,0,0.00,8107,12,4230000,8107,0.00,9999.99,0.19,0.19,17472395,0.19,0.19,17472395 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10720,2,185,1.76,4342,11,1000000,4342,1.76,9999.99,0.43,0.43,46286220,0.43,0.43,46286220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19895,5,-545,-2.67,708,2,1000000,708,-2.67,9999.99,0.07,0.07,14134485,0.07,0.07,14134485 +신화콘텍,187270,11,3875,2,550,16.54,10920989,37564,10143845,10920989,16.54,9999.99,107.66,107.66,43153960344,109.79,109.79,43153960344 +하나 반도체 ETN,Q700027,12,11750,2,95,0.82,6868,24,1000000,6868,0.82,9999.99,0.69,0.69,80321135,0.68,0.68,80321135 +푸른기술,094940,13,9400,2,1510,19.14,14363926,50878,8361386,14363926,19.14,9999.99,171.79,171.79,135014154210,171.78,171.78,135014154210 +텔콘RF제약,200230,14,3800,2,565,17.47,7763262,29529,12025023,7763262,17.47,9999.99,64.56,64.56,31117029993,68.10,68.10,31117029993 +경동제약,011040,15,5950,2,80,1.36,5243901,21800,30768766,5243901,1.36,9999.99,17.04,17.04,33769211385,18.45,18.45,33769211385 +유진스팩10호,468760,16,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,17,4625,1,1065,29.92,9622383,57507,20033946,9622383,29.92,9999.99,48.03,48.03,41848256700,45.16,45.16,41848256700 +교보14호스팩,456490,18,2165,5,-5,-0.23,10184,68,4200000,10184,-0.23,9999.99,0.24,0.24,21860915,0.24,0.24,21860915 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,22995,5,-500,-2.13,6724,52,1000000,6724,-2.13,9999.99,0.67,0.67,154847650,0.67,0.67,154847650 +엔에이치스팩29호,451700,20,2060,5,-10,-0.48,195511,1552,14350000,195511,-0.48,9999.99,1.36,1.36,397286801,1.34,1.34,397286801 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10715,5,-10,-0.09,111,1,700000,111,-0.09,9999.99,0.02,0.02,1184415,0.02,0.02,1184415 +포톤,208710,22,2195,2,125,6.04,1445174,14693,13180132,1445174,6.04,9835.80,10.96,10.96,3341404180,11.55,11.55,3341404180 +RISE 헬스케어,253280,23,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +모티브링크,463480,24,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +HK 200,491700,25,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,26,2020,5,-5,-0.25,10012,164,4155000,10012,-0.25,6104.88,0.24,0.24,20272325,0.24,0.24,20272325 +KIWOOM 국고채3년,114470,27,111340,2,80,0.07,14394,242,270000,14394,0.07,5947.93,5.33,5.33,1602565600,5.33,5.33,1602565600 +RISE 코스피,302450,28,32980,5,-250,-0.75,337123,5839,4700000,337123,-0.75,5773.64,7.17,7.17,11123505925,7.18,7.18,11123505925 +한투 나스닥 100 ETN,Q570051,29,24620,2,30,0.12,3300,59,5000000,3300,0.12,5593.22,0.07,0.07,81096140,0.07,0.07,81096140 +컬러레이,900310,30,694,2,12,1.76,1012825,18700,64041675,1012825,1.76,5416.18,1.58,1.58,752392543,1.69,1.69,752392543 diff --git a/top30/20250826/top30-vir-20250826-165001.csv b/top30/20250826/top30-vir-20250826-165001.csv new file mode 100644 index 000000000000..54da85a504b7 --- /dev/null +++ b/top30/20250826/top30-vir-20250826-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11675,2,125,1.08,42002,2,2000000,42002,1.08,9999.99,2.10,2.10,490373145,2.10,2.10,490373145 +PLUS 코스피TR,328370,2,17600,5,-75,-0.42,633507,146,5200000,633507,-0.42,9999.99,12.18,12.18,11110127415,12.14,12.14,11110127415 +삼성 코리아 밸류업 TR ETN,Q530126,3,12705,2,15,0.12,6279,2,2000000,6279,0.12,9999.99,0.31,0.31,79790510,0.31,0.31,79790510 +한투 S&P500 선물 ETN,Q570050,4,22600,5,-60,-0.26,3543,3,5000000,3543,-0.26,9999.99,0.07,0.07,80089645,0.07,0.07,80089645 +N2 레버리지 S&P500 ETN,Q550044,5,52660,5,-400,-0.75,1520,2,2000000,1520,-0.75,9999.99,0.08,0.08,80028560,0.08,0.08,80028560 +모나미,005360,6,2575,1,593,29.92,13705314,19664,18897307,13705314,29.92,9999.99,72.53,72.53,32618621683,67.03,67.03,32618621683 +IBKS제23호스팩,467930,7,2170,3,0,0.00,8107,12,4230000,8107,0.00,9999.99,0.19,0.19,17472395,0.19,0.19,17472395 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,39655,5,-245,-0.61,6042,12,1000000,6042,-0.61,9999.99,0.60,0.60,239374345,0.60,0.60,239374345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10720,2,185,1.76,4342,11,1000000,4342,1.76,9999.99,0.43,0.43,46286220,0.43,0.43,46286220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19895,5,-545,-2.67,708,2,1000000,708,-2.67,9999.99,0.07,0.07,14134485,0.07,0.07,14134485 +신화콘텍,187270,11,3875,2,550,16.54,10923499,37564,10143845,10923499,16.54,9999.99,107.69,107.69,43163598744,109.81,109.81,43163598744 +하나 반도체 ETN,Q700027,12,11750,2,95,0.82,6868,24,1000000,6868,0.82,9999.99,0.69,0.69,80321135,0.68,0.68,80321135 +푸른기술,094940,13,9400,2,1510,19.14,14368724,50878,8361386,14368724,19.14,9999.99,171.85,171.85,135058823590,171.84,171.84,135058823590 +텔콘RF제약,200230,14,3800,2,565,17.47,7778077,29529,12025023,7778077,17.47,9999.99,64.68,64.68,31170808443,68.21,68.21,31170808443 +경동제약,011040,15,5950,2,80,1.36,5246451,21800,30768766,5246451,1.36,9999.99,17.05,17.05,33784409385,18.45,18.45,33784409385 +유진스팩10호,468760,16,2085,5,-15,-0.71,5000,26,4240000,5000,-0.71,9999.99,0.12,0.12,10425500,0.12,0.12,10425500 +에스엠코어,007820,17,4625,1,1065,29.92,9665121,57507,20033946,9665121,29.92,9999.99,48.24,48.24,42043569360,45.38,45.38,42043569360 +교보14호스팩,456490,18,2165,5,-5,-0.23,10184,68,4200000,10184,-0.23,9999.99,0.24,0.24,21860915,0.24,0.24,21860915 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,19,22995,5,-500,-2.13,6724,52,1000000,6724,-2.13,9999.99,0.67,0.67,154847650,0.67,0.67,154847650 +엔에이치스팩29호,451700,20,2060,5,-10,-0.48,195511,1552,14350000,195511,-0.48,9999.99,1.36,1.36,397286801,1.34,1.34,397286801 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10715,5,-10,-0.09,111,1,700000,111,-0.09,9999.99,0.02,0.02,1184415,0.02,0.02,1184415 +포톤,208710,22,2195,2,125,6.04,1445177,14693,13180132,1445177,6.04,9835.82,10.96,10.96,3341410720,11.55,11.55,3341410720 +RISE 헬스케어,253280,23,14745,2,45,0.31,1262481,12901,2750000,1262481,0.31,9785.92,45.91,45.91,18615291595,45.91,45.91,18615291595 +모티브링크,463480,24,9930,2,1490,17.65,3281239,35930,12390358,3281239,17.65,9132.31,26.48,26.48,33246693565,27.02,27.02,33246693565 +HK 200,491700,25,43590,5,-350,-0.80,725,10,500000,725,-0.80,7250.00,0.14,0.14,31696955,0.15,0.15,31696955 +에스케이증권제11호스팩,472230,26,2020,5,-5,-0.25,10012,164,4155000,10012,-0.25,6104.88,0.24,0.24,20272325,0.24,0.24,20272325 +KIWOOM 국고채3년,114470,27,111340,2,80,0.07,14394,242,270000,14394,0.07,5947.93,5.33,5.33,1602565600,5.33,5.33,1602565600 +RISE 코스피,302450,28,32980,5,-250,-0.75,337123,5839,4700000,337123,-0.75,5773.64,7.17,7.17,11123505925,7.18,7.18,11123505925 +한투 나스닥 100 ETN,Q570051,29,24620,2,30,0.12,3300,59,5000000,3300,0.12,5593.22,0.07,0.07,81096140,0.07,0.07,81096140 +컬러레이,900310,30,694,2,12,1.76,1012827,18700,64041675,1012827,1.76,5416.19,1.58,1.58,752393935,1.69,1.69,752393935 diff --git a/top30/20250827/top30-atvtr-20250827-090001.csv b/top30/20250827/top30-atvtr-20250827-090001.csv new file mode 100644 index 000000000000..3dd8e02993bc --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 코리아혁신성장액티브,373490,1,13600,2,20,0.15,2002,168,500000,2002,0.15,1191.67,0.40,0.40,27227195,0.40,0.40,27227195 +모나미,005360,2,2575,3,0,0.00,45463,13724414,18897307,45463,0.00,0.33,0.24,0.24,117067225,0.24,0.24,117067225 +삼화네트웍스,046390,3,1606,5,-6,-0.37,85084,22159398,43172933,85084,-0.37,0.38,0.20,0.20,136707761,0.20,0.20,136707761 +애드포러스,397810,4,12790,5,-30,-0.23,8951,656703,5144190,8951,-0.23,1.36,0.17,0.17,114213900,0.17,0.17,114213900 +KIWOOM K-2차전지북미공급망,488200,5,8670,3,0,0.00,1267,9415,900000,1267,0.00,13.46,0.14,0.14,10984890,0.14,0.14,10984890 +비츠로시스,054220,6,439,3,0,0.00,68850,25205906,59953081,68850,0.00,0.27,0.11,0.11,30225150,0.11,0.11,30225150 +코데즈컴바인,047770,7,2250,3,0,0.00,24996,3427405,37842602,24996,0.00,0.73,0.07,0.07,56241000,0.07,0.07,56241000 +인벤티지랩,389470,8,37800,2,1300,3.56,5376,330632,10729564,5376,3.56,1.63,0.05,0.05,204018900,0.05,0.05,204018900 +제이피아이헬스케어,0010V0,9,18600,3,0,0.00,2020,755695,5105400,2020,0.00,0.27,0.04,0.04,37572000,0.04,0.04,37572000 +영우디에스피,143540,10,679,3,0,0.00,14600,6306241,44599895,14600,0.00,0.23,0.03,0.03,9913400,0.03,0.03,9913400 +KODEX 미국AI전력핵심인프라,487230,11,16580,2,420,2.60,17183,2084377,54900000,17183,2.60,0.82,0.03,0.03,284215315,0.03,0.03,284215315 +레인보우로보틱스,277810,12,290000,2,3000,1.05,4442,253594,19399858,4442,1.05,1.75,0.02,0.02,1290992500,0.02,0.02,1290992500 +에스와이스틸텍,365330,13,5160,5,-30,-0.58,6589,467265,30610000,6589,-0.58,1.41,0.02,0.02,33648070,0.02,0.02,33648070 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,14,4905,5,-5,-0.10,3170,2667558,15000000,3170,-0.10,0.12,0.02,0.02,15548850,0.02,0.02,15548850 +에스엠코어,007820,15,4625,3,0,0.00,3787,9922492,20033946,3787,0.00,0.04,0.02,0.02,17514875,0.02,0.02,17514875 +HANARO Fn조선해운,441540,16,27195,3,0,0.00,759,204979,4150000,759,0.00,0.37,0.02,0.02,20641005,0.02,0.02,20641005 +아진엑스텍,059120,17,6850,3,0,0.00,1745,366832,9748596,1745,0.00,0.48,0.02,0.02,11953250,0.02,0.02,11953250 +신화콘텍,187270,18,3875,3,0,0.00,1801,10961084,10143845,1801,0.00,0.02,0.02,0.02,6978875,0.02,0.02,6978875 +iMBC,052220,19,3860,3,0,0.00,3703,3504929,23000000,3703,0.00,0.11,0.02,0.02,14293580,0.02,0.02,14293580 +제닉스로보틱스,381620,20,7100,5,-60,-0.84,1957,1435245,13117920,1957,-0.84,0.14,0.01,0.01,13912490,0.01,0.01,13912490 +케이지에이,455180,21,5710,3,0,0.00,1708,1262344,12094172,1708,0.00,0.14,0.01,0.01,9752680,0.01,0.01,9752680 +RISE AI반도체TOP10,0093A0,22,10305,5,-10,-0.10,268,153985,2000000,268,-0.10,0.17,0.01,0.01,2764410,0.01,0.01,2764410 +파라택시스코리아,288330,23,2445,3,0,0.00,11108,1951446,82821176,11108,0.00,0.57,0.01,0.01,27159060,0.01,0.01,27159060 +일승,333430,24,5630,3,0,0.00,3902,3844318,30726747,3902,0.00,0.10,0.01,0.01,21968260,0.01,0.01,21968260 +핑거,163730,25,12840,3,0,0.00,1086,191745,9406568,1086,0.00,0.57,0.01,0.01,13944240,0.01,0.01,13944240 +바이넥스,053030,26,16280,2,360,2.26,3675,267078,32684188,3675,2.26,1.38,0.01,0.01,59749220,0.01,0.01,59749220 +원익,032940,27,6400,2,10,0.16,2029,607026,18193230,2029,0.16,0.33,0.01,0.01,12966320,0.01,0.01,12966320 +스튜디오미르,408900,28,5040,3,0,0.00,3337,5175757,32729532,3337,0.00,0.06,0.01,0.01,16818480,0.01,0.01,16818480 +노을,376930,29,2195,3,0,0.00,3716,1397245,36947060,3716,0.00,0.27,0.01,0.01,8156620,0.01,0.01,8156620 +뉴키즈온,462310,30,6810,2,100,1.49,791,54308,7902000,791,1.49,1.46,0.01,0.01,5384800,0.01,0.01,5384800 diff --git a/top30/20250827/top30-atvtr-20250827-091001.csv b/top30/20250827/top30-atvtr-20250827-091001.csv new file mode 100644 index 000000000000..f8c0c6f0e8df --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3070,2,495,19.22,5684199,13724414,18897307,5684199,19.22,41.42,30.08,30.08,17060668913,29.41,29.41,17060668913 +에스피시스템스,317830,2,9270,2,490,5.58,1715215,4299001,10773818,1715215,5.58,39.90,15.92,15.92,16141249590,16.16,16.16,16141249590 +에스퓨얼셀,288620,3,13910,2,2880,26.11,936288,11148,6979316,936288,26.11,8398.71,13.42,13.42,12357864970,12.73,12.73,12357864970 +에스엠코어,007820,4,4520,5,-105,-2.27,2338878,9922492,20033946,2338878,-2.27,23.57,11.67,11.67,10767180986,11.89,11.89,10767180986 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,5,30545,2,1170,3.98,101843,169145,1000000,101843,3.98,60.21,10.18,10.18,3151404505,10.32,10.32,3151404505 +더블유에스아이,299170,6,1833,2,318,20.99,3659960,170766,37581430,3659960,20.99,2143.26,9.74,9.74,6334528190,9.20,9.20,6334528190 +SOL 미국500타겟데일리커버드콜액티브,494210,7,10430,2,80,0.77,81015,99392,900000,81015,0.77,81.51,9.00,9.00,844260809,8.99,8.99,844260809 +일승,333430,8,6000,2,370,6.57,2728539,3844318,30726747,2728539,6.57,70.98,8.88,8.88,16557471070,8.98,8.98,16557471070 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,21630,2,55,0.25,85632,106010,1000000,85632,0.25,80.78,8.56,8.56,1840510245,8.51,8.51,1840510245 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7495,2,35,0.47,230003,674568,3000000,230003,0.47,34.10,7.67,7.67,1720904290,7.65,7.65,1720904290 +SOL 미국S&P500미국채혼합50,0080X0,11,10360,2,45,0.44,107367,142816,1600000,107367,0.44,75.18,6.71,6.71,1112442361,6.71,6.71,1112442361 +푸른기술,094940,12,8960,5,-440,-4.68,511636,14542094,8361386,511636,-4.68,3.52,6.12,6.12,4661892670,6.22,6.22,4661892670 +삼화네트웍스,046390,13,1688,2,76,4.71,2643622,22159398,43172933,2643622,4.71,11.93,6.12,6.12,4467790185,6.13,6.13,4467790185 +KD,044180,14,706,5,-54,-7.11,1560451,40309332,26717799,1560451,-7.11,3.87,5.84,5.84,1119283402,5.93,5.93,1119283402 +SOL 국제금,0066W0,15,10005,2,45,0.45,68860,104454,1200000,68860,0.45,65.92,5.74,5.74,690065662,5.75,5.75,690065662 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,16,12565,2,280,2.28,57243,107795,1000000,57243,2.28,53.10,5.72,5.72,720971475,5.74,5.74,720971475 +아센디오,012170,17,2530,2,85,3.48,564969,10496185,10873743,564969,3.48,5.38,5.20,5.20,1434887828,5.22,5.22,1434887828 +현대ADM,187660,18,2360,2,195,9.01,2335054,17436788,48347668,2335054,9.01,13.39,4.83,4.83,5422180033,4.75,4.75,5422180033 +씨이랩,189330,19,5560,5,-900,-13.93,287463,56966,6092284,287463,-13.93,504.62,4.72,4.72,1605586955,4.74,4.74,1605586955 +한라캐스트,125490,20,5160,2,355,7.39,1724572,3134765,36502352,1724572,7.39,55.01,4.72,4.72,8781014303,4.66,4.66,8781014303 +KODEX 코스닥150선물인버스,251340,21,3415,3,0,0.00,3521801,31332778,79500000,3521801,0.00,11.24,4.43,4.43,12044895334,4.44,4.44,12044895334 +케이지에이,455180,22,5850,2,140,2.45,497649,1262344,12094172,497649,2.45,39.42,4.11,4.11,2945831905,4.16,4.16,2945831905 +KODEX 200선물인버스2X,252670,23,1319,2,4,0.30,43075175,285581312,1198200000,43075175,0.30,15.08,3.59,3.59,56798866137,3.59,3.59,56798866137 +범한퓨얼셀,382900,24,23750,1,5470,29.92,320857,16535,8761000,320857,29.92,1940.47,3.66,3.66,7396744160,3.55,3.55,7396744160 +네오크레마,311390,25,8660,2,1110,14.70,427112,76091,12653789,427112,14.70,561.32,3.38,3.38,3665054655,3.34,3.34,3665054655 +SOL 조선TOP3플러스레버리지,0080Y0,26,15240,2,590,4.03,329447,1373818,10000000,329447,4.03,23.98,3.29,3.29,5020180332,3.29,3.29,5020180332 +PLUS K방산소부장,0090B0,27,10645,5,-95,-0.88,25888,486707,800000,25888,-0.88,5.32,3.24,3.24,277393405,3.26,3.26,277393405 +텔콘RF제약,200230,28,3500,5,-300,-7.89,377467,7847808,12025023,377467,-7.89,4.81,3.14,3.14,1311500233,3.12,3.12,1311500233 +TIGER 28-04 회사채(A+이상)액티브,0094K0,29,99905,2,15,0.02,30445,64583,1000000,30445,0.02,47.14,3.04,3.04,3041639833,3.04,3.04,3041639833 +원일티엔아이,136150,30,24050,2,3200,15.35,236983,35862,8381030,236983,15.35,660.82,2.83,2.83,5686559775,2.82,2.82,5686559775 diff --git a/top30/20250827/top30-atvtr-20250827-092001.csv b/top30/20250827/top30-atvtr-20250827-092001.csv new file mode 100644 index 000000000000..9f9773219865 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3005,2,430,16.70,7181935,13724414,18897307,7181935,16.70,52.33,38.01,38.01,21687195108,38.19,38.19,21687195108 +더블유에스아이,299170,2,1850,2,335,22.11,10337038,170766,37581430,10337038,22.11,6053.33,27.51,27.51,18987217935,27.31,27.31,18987217935 +에스피시스템스,317830,3,8980,2,200,2.28,2320001,4299001,10773818,2320001,2.28,53.97,21.53,21.53,21642714690,22.37,22.37,21642714690 +에스퓨얼셀,288620,4,13760,2,2730,24.75,1421532,11148,6979316,1421532,24.75,9999.99,20.37,20.37,19081348630,19.87,19.87,19081348630 +일승,333430,5,6390,2,760,13.50,6301605,3844318,30726747,6301605,13.50,163.92,20.51,20.51,38841088410,19.78,19.78,38841088410 +에스엠코어,007820,6,4400,5,-225,-4.86,3012296,9922492,20033946,3012296,-4.86,30.36,15.04,15.04,13753351721,15.60,15.60,13753351721 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,21395,5,-180,-0.83,126460,106010,1000000,126460,-0.83,119.29,12.65,12.65,2721703465,12.72,12.72,2721703465 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7515,2,55,0.74,317276,674568,3000000,317276,0.74,47.03,10.58,10.58,2374218805,10.53,10.53,2374218805 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,31325,2,1950,6.64,102085,169145,1000000,102085,6.64,60.35,10.21,10.21,3158944835,10.08,10.08,3158944835 +푸른기술,094940,10,8880,5,-520,-5.53,811258,14542094,8361386,811258,-5.53,5.58,9.70,9.70,7323368550,9.86,9.86,7323368550 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10430,2,80,0.77,81176,99392,900000,81176,0.77,81.67,9.02,9.02,845940039,9.01,9.01,845940039 +KD,044180,12,691,5,-69,-9.08,2319258,40309332,26717799,2319258,-9.08,5.75,8.68,8.68,1648422316,8.93,8.93,1648422316 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,13,12675,2,390,3.17,82567,107795,1000000,82567,3.17,76.60,8.26,8.26,1041095900,8.21,8.21,1041095900 +엔케이,085310,14,1157,2,180,18.42,6429975,930995,78880322,6429975,18.42,690.66,8.15,8.15,7184883535,7.87,7.87,7184883535 +SOL 한국원자력SMR,0092B0,15,9950,5,-10,-0.10,141390,787262,1950000,141390,-0.10,17.96,7.25,7.25,1409490779,7.26,7.26,1409490779 +삼화네트웍스,046390,16,1666,2,54,3.35,2998150,22159398,43172933,2998150,3.35,13.53,6.94,6.94,5060482362,7.04,7.04,5060482362 +한라캐스트,125490,17,5120,2,315,6.56,2569015,3134765,36502352,2569015,6.56,81.95,7.04,7.04,13137389843,7.03,7.03,13137389843 +아센디오,012170,18,2535,2,90,3.68,752994,10496185,10873743,752994,3.68,7.17,6.92,6.92,1911942673,6.94,6.94,1911942673 +씨이랩,189330,19,5400,5,-1060,-16.41,406620,56966,6092284,406620,-16.41,713.79,6.67,6.67,2260163445,6.87,6.87,2260163445 +현대ADM,187660,20,2325,2,160,7.39,3314511,17436788,48347668,3314511,7.39,19.01,6.86,6.86,7693200158,6.84,6.84,7693200158 +SOL 미국S&P500미국채혼합50,0080X0,21,10355,2,40,0.39,107486,142816,1600000,107486,0.39,75.26,6.72,6.72,1113675196,6.72,6.72,1113675196 +SOL 조선TOP3플러스레버리지,0080Y0,22,15430,2,780,5.32,675109,1373818,10000000,675109,5.32,49.14,6.75,6.75,10362846319,6.72,6.72,10362846319 +PLUS K방산소부장,0090B0,23,10660,5,-80,-0.74,50441,486707,800000,50441,-0.74,10.36,6.31,6.31,539278195,6.32,6.32,539278195 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,24,7475,2,25,0.34,305346,2136953,5000000,305346,0.34,14.29,6.11,6.11,2281890615,6.11,6.11,2281890615 +KODEX 코스닥150선물인버스,251340,25,3430,2,15,0.44,4620629,31332778,79500000,4620629,0.44,14.75,5.81,5.81,15802782764,5.80,5.80,15802782764 +SOL 국제금,0066W0,26,10010,2,50,0.50,68886,104454,1200000,68886,0.50,65.95,5.74,5.74,690325842,5.75,5.75,690325842 +에스엔시스,0008Z0,27,46600,2,2050,4.60,500876,2634221,9436564,500876,4.60,19.01,5.31,5.31,22951057425,5.22,5.22,22951057425 +TIGER 코리아원자력,0091P0,28,9925,2,5,0.05,390675,3824440,7950000,390675,0.05,10.22,4.91,4.91,3886459360,4.93,4.93,3886459360 +네오크레마,311390,29,8440,2,890,11.79,605077,76091,12653789,605077,11.79,795.20,4.78,4.78,5152860760,4.82,4.82,5152860760 +케이지에이,455180,30,5800,2,90,1.58,566462,1262344,12094172,566462,1.58,44.87,4.68,4.68,3347336930,4.77,4.77,3347336930 diff --git a/top30/20250827/top30-atvtr-20250827-093001.csv b/top30/20250827/top30-atvtr-20250827-093001.csv new file mode 100644 index 000000000000..a3dcd97545a5 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3085,2,510,19.81,8732559,13724414,18897307,8732559,19.81,63.63,46.21,46.21,26374201748,45.24,45.24,26374201748 +더블유에스아이,299170,2,1827,2,312,20.59,11992104,170766,37581430,11992104,20.59,7022.54,31.91,31.91,22024350252,32.08,32.08,22024350252 +일승,333430,3,6570,2,940,16.70,9208029,3844318,30726747,9208029,16.70,239.52,29.97,29.97,57433622660,28.45,28.45,57433622660 +에스피시스템스,317830,4,8880,2,100,1.14,2764334,4299001,10773818,2764334,1.14,64.30,25.66,25.66,25587838085,26.75,26.75,25587838085 +에스퓨얼셀,288620,5,13580,2,2550,23.12,1547982,11148,6979316,1547982,23.12,9999.99,22.18,22.18,20808006955,21.95,21.95,20808006955 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,21125,5,-450,-2.09,167966,106010,1000000,167966,-2.09,158.44,16.80,16.80,3601482955,17.05,17.05,3601482955 +에스엠코어,007820,7,4445,5,-180,-3.89,3190849,9922492,20033946,3190849,-3.89,32.16,15.93,15.93,14543751915,16.33,16.33,14543751915 +엔케이,085310,8,1140,2,163,16.68,9295496,930995,78880322,9295496,16.68,998.45,11.78,11.78,10476529360,11.65,11.65,10476529360 +푸른기술,094940,9,8920,5,-480,-5.11,962433,14542094,8361386,962433,-5.11,6.62,11.51,11.51,8661858415,11.61,11.61,8661858415 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7520,2,60,0.80,348569,674568,3000000,348569,0.80,51.67,11.62,11.62,2609778140,11.57,11.57,2609778140 +KD,044180,11,692,5,-68,-8.95,2999625,40309332,26717799,2999625,-8.95,7.44,11.23,11.23,2117612274,11.45,11.45,2117612274 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,12,12675,2,390,3.17,105565,107795,1000000,105565,3.17,97.93,10.56,10.56,1332535385,10.51,10.51,1332535385 +에스엔시스,0008Z0,13,48900,2,4350,9.76,1020905,2634221,9436564,1020905,9.76,38.76,10.82,10.82,48275976300,10.46,10.46,48275976300 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,31755,2,2380,8.10,105925,169145,1000000,105925,8.10,62.62,10.59,10.59,3280171450,10.33,10.33,3280171450 +PLUS K방산소부장,0090B0,15,10620,5,-120,-1.12,77607,486707,800000,77607,-1.12,15.95,9.70,9.70,828259710,9.75,9.75,828259710 +SOL 한국원자력SMR,0092B0,16,9970,2,10,0.10,183383,787262,1950000,183383,0.10,23.29,9.40,9.40,1826428449,9.39,9.39,1826428449 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10410,2,60,0.58,81201,99392,900000,81201,0.58,81.70,9.02,9.02,846200299,9.03,9.03,846200299 +한라캐스트,125490,18,5150,2,345,7.18,3197100,3134765,36502352,3197100,7.18,101.99,8.76,8.76,16385239388,8.72,8.72,16385239388 +아센디오,012170,19,2522,2,77,3.15,927452,10496185,10873743,927452,3.15,8.84,8.53,8.53,2353520223,8.58,8.58,2353520223 +씨이랩,189330,20,5400,5,-1060,-16.41,509187,56966,6092284,509187,-16.41,893.84,8.36,8.36,2814688015,8.56,8.56,2814688015 +삼화네트웍스,046390,21,1623,2,11,0.68,3480333,22159398,43172933,3480333,0.68,15.71,8.06,8.06,5851035182,8.35,8.35,5851035182 +SOL 조선TOP3플러스레버리지,0080Y0,22,15575,2,925,6.31,832970,1373818,10000000,832970,6.31,60.63,8.33,8.33,12810115440,8.22,8.22,12810115440 +KODEX 코스닥150선물인버스,251340,23,3435,2,20,0.59,6529202,31332778,79500000,6529202,0.59,20.84,8.21,8.21,22355402286,8.19,8.19,22355402286 +네오크레마,311390,24,8820,2,1270,16.82,1052140,76091,12653789,1052140,16.82,1382.74,8.31,8.31,9099080495,8.15,8.15,9099080495 +현대ADM,187660,25,2340,2,175,8.08,3858671,17436788,48347668,3858671,8.08,22.13,7.98,7.98,8950811746,7.91,7.91,8950811746 +TIGER 코리아원자력,0091P0,26,9940,2,20,0.20,597923,3824440,7950000,597923,0.20,15.63,7.52,7.52,5941413376,7.52,7.52,5941413376 +ACE 차이나AI빅테크TOP2+액티브,0087F0,27,10470,5,-25,-0.24,59830,70955,800000,59830,-0.24,84.32,7.48,7.48,626450460,7.48,7.48,626450460 +SOL 미국S&P500미국채혼합50,0080X0,28,10360,2,45,0.44,107695,142816,1600000,107695,0.44,75.41,6.73,6.73,1115840385,6.73,6.73,1115840385 +텔콘RF제약,200230,29,3310,5,-490,-12.89,765703,7847808,12025023,765703,-12.89,9.76,6.37,6.37,2627829958,6.60,6.60,2627829958 +KODEX 200선물인버스2X,252670,30,1325,2,10,0.76,78659204,285581312,1198200000,78659204,0.76,27.54,6.56,6.56,103899415646,6.54,6.54,103899415646 diff --git a/top30/20250827/top30-atvtr-20250827-094002.csv b/top30/20250827/top30-atvtr-20250827-094002.csv new file mode 100644 index 000000000000..0e50ddaf89af --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2995,2,420,16.31,9453283,13724414,18897307,9453283,16.31,68.88,50.02,50.02,28566602174,50.47,50.47,28566602174 +일승,333430,2,6380,2,750,13.32,11368849,3844318,30726747,11368849,13.32,295.73,37.00,37.00,71317415095,36.38,36.38,71317415095 +더블유에스아이,299170,3,1790,2,275,18.15,13038425,170766,37581430,13038425,18.15,7635.26,34.69,34.69,23916591952,35.55,35.55,23916591952 +에스피시스템스,317830,4,8860,2,80,0.91,2998334,4299001,10773818,2998334,0.91,69.74,27.83,27.83,27678841895,29.00,29.00,27678841895 +에스퓨얼셀,288620,5,12960,2,1930,17.50,1847517,11148,6979316,1847517,17.50,9999.99,26.47,26.47,24766574800,27.38,27.38,24766574800 +에스엠코어,007820,6,4415,5,-210,-4.54,3367492,9922492,20033946,3367492,-4.54,33.94,16.81,16.81,15327932709,17.33,17.33,15327932709 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,21125,5,-450,-2.09,167966,106010,1000000,167966,-2.09,158.44,16.80,16.80,3601482955,17.05,17.05,3601482955 +에스엔시스,0008Z0,8,51400,2,6850,15.38,1541888,2634221,9436564,1541888,15.38,58.53,16.34,16.34,74404448125,15.34,15.34,74404448125 +엔케이,085310,9,1138,2,161,16.48,10957871,930995,78880322,10957871,16.48,1177.01,13.89,13.89,12354000736,13.76,13.76,12354000736 +푸른기술,094940,10,8820,5,-580,-6.17,1072796,14542094,8361386,1072796,-6.17,7.38,12.83,12.83,9642375155,13.07,13.07,9642375155 +KD,044180,11,702,5,-58,-7.63,3418815,40309332,26717799,3418815,-7.63,8.48,12.80,12.80,2411591472,12.86,12.86,2411591472 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7485,2,25,0.34,377988,674568,3000000,377988,0.34,56.03,12.60,12.60,2830253530,12.60,12.60,2830253530 +SOL 한국원자력SMR,0092B0,13,10060,2,100,1.00,241602,787262,1950000,241602,1.00,30.69,12.39,12.39,2411122381,12.29,12.29,2411122381 +PLUS K방산소부장,0090B0,14,10620,5,-120,-1.12,97791,486707,800000,97791,-1.12,20.09,12.22,12.22,1043250735,12.28,12.28,1043250735 +고바이오랩,348150,15,5780,2,1040,21.94,2182504,34321,19418889,2182504,21.94,6359.09,11.24,11.24,12778498520,11.38,11.38,12778498520 +범한퓨얼셀,382900,16,23200,2,4920,26.91,963741,16535,8761000,963741,26.91,5828.49,11.00,11.00,22478772960,11.06,11.06,22478772960 +KODEX 코스닥150선물인버스,251340,17,3430,2,15,0.44,8408882,31332778,79500000,8408882,0.44,26.84,10.58,10.58,28800159202,10.56,10.56,28800159202 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,32210,2,2835,9.65,109707,169145,1000000,109707,9.65,64.86,10.97,10.97,3400882220,10.56,10.56,3400882220 +한라캐스트,125490,19,5070,2,265,5.52,3769053,3134765,36502352,3769053,5.52,120.23,10.33,10.33,19302209743,10.43,10.43,19302209743 +TIGER 코리아원자력,0091P0,20,10045,2,125,1.26,831277,3824440,7950000,831277,1.26,21.74,10.46,10.46,8275749546,10.36,10.36,8275749546 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,21,12865,2,580,4.72,105570,107795,1000000,105570,4.72,97.94,10.56,10.56,1332599710,10.36,10.36,1332599710 +유디엠텍,389680,22,641,2,78,13.85,4210054,103526,41592465,4210054,13.85,4066.66,10.12,10.12,2664493297,9.99,9.99,2664493297 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10415,2,65,0.63,88603,99392,900000,88603,0.63,89.14,9.84,9.84,923214729,9.85,9.85,923214729 +네오크레마,311390,24,8810,2,1260,16.69,1255615,76091,12653789,1255615,16.69,1650.15,9.92,9.92,10912355175,9.79,9.79,10912355175 +씨이랩,189330,25,5360,5,-1100,-17.03,572453,56966,6092284,572453,-17.03,1004.90,9.40,9.40,3155831155,9.66,9.66,3155831155 +씨피시스템,413630,26,1870,2,181,10.72,3500396,1998315,36436626,3500396,10.72,175.17,9.61,9.61,6501311983,9.54,9.54,6501311983 +SOL 조선TOP3플러스레버리지,0080Y0,27,15850,2,1200,8.19,955936,1373818,10000000,955936,8.19,69.58,9.56,9.56,14744539739,9.30,9.30,14744539739 +아센디오,012170,28,2535,2,90,3.68,1004384,10496185,10873743,1004384,3.68,9.57,9.24,9.24,2547806564,9.24,9.24,2547806564 +현대ADM,187660,29,2300,2,135,6.24,4231685,17436788,48347668,4231685,6.24,24.27,8.75,8.75,9803570213,8.82,8.82,9803570213 +삼화네트웍스,046390,30,1625,2,13,0.81,3604444,22159398,43172933,3604444,0.81,16.27,8.35,8.35,6053084990,8.63,8.63,6053084990 diff --git a/top30/20250827/top30-atvtr-20250827-095001.csv b/top30/20250827/top30-atvtr-20250827-095001.csv new file mode 100644 index 000000000000..280ff343ded7 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3000,2,425,16.50,9733034,13724414,18897307,9733034,16.50,70.92,51.50,51.50,29407888674,51.87,51.87,29407888674 +일승,333430,2,6260,2,630,11.19,12232734,3844318,30726747,12232734,11.19,318.20,39.81,39.81,76788067350,39.92,39.92,76788067350 +더블유에스아이,299170,3,1798,2,283,18.68,13987625,170766,37581430,13987625,18.68,8191.11,37.22,37.22,25614340288,37.91,37.91,25614340288 +에스피시스템스,317830,4,8920,2,140,1.59,3130207,4299001,10773818,3130207,1.59,72.81,29.05,29.05,28846336835,30.02,30.02,28846336835 +에스퓨얼셀,288620,5,12800,2,1770,16.05,1999992,11148,6979316,1999992,16.05,9999.99,28.66,28.66,26722095315,29.91,29.91,26722095315 +엔케이,085310,6,1174,2,197,20.16,16467625,930995,78880322,16467625,20.16,1768.82,20.88,20.88,18806483160,20.31,20.31,18806483160 +KD,044180,7,757,5,-3,-0.39,5588764,40309332,26717799,5588764,-0.39,13.86,20.92,20.92,4049748726,20.02,20.02,4049748726 +에스엔시스,0008Z0,8,50100,2,5550,12.46,1836542,2634221,9436564,1836542,12.46,69.72,19.46,19.46,89278154650,18.88,18.88,89278154650 +에스엠코어,007820,9,4435,5,-190,-4.11,3435105,9922492,20033946,3435105,-4.11,34.62,17.15,17.15,15628937306,17.59,17.59,15628937306 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,21275,5,-300,-1.39,167976,106010,1000000,167976,-1.39,158.45,16.80,16.80,3601695705,16.93,16.93,3601695705 +앱코,129890,11,1011,2,124,13.98,7676629,42415,50643410,7676629,13.98,9999.99,15.16,15.16,7581879642,14.81,14.81,7581879642 +SOL 한국원자력SMR,0092B0,12,10020,2,60,0.60,289342,787262,1950000,289342,0.60,36.75,14.84,14.84,2890538146,14.79,14.79,2890538146 +푸른기술,094940,13,8800,5,-600,-6.38,1168321,14542094,8361386,1168321,-6.38,8.03,13.97,13.97,10482845380,14.25,14.25,10482845380 +PLUS K방산소부장,0090B0,14,10595,5,-145,-1.35,112027,486707,800000,112027,-1.35,23.02,14.00,14.00,1194233885,14.09,14.09,1194233885 +유디엠텍,389680,15,617,2,54,9.59,5599387,103526,41592465,5599387,9.59,5408.68,13.46,13.46,3539423329,13.79,13.79,3539423329 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7485,2,25,0.34,410317,674568,3000000,410317,0.34,60.83,13.68,13.68,3072211815,13.68,13.68,3072211815 +고바이오랩,348150,17,6160,1,1420,29.96,2720036,34321,19418889,2720036,29.96,7925.28,14.01,14.01,16003345925,13.38,13.38,16003345925 +TIGER 코리아원자력,0091P0,18,10005,2,85,0.86,1055028,3824440,7950000,1055028,0.86,27.59,13.27,13.27,10516051651,13.22,13.22,10516051651 +범한퓨얼셀,382900,19,22900,2,4620,25.27,1132902,16535,8761000,1132902,25.27,6851.54,12.93,12.93,26352662985,13.14,13.14,26352662985 +씨피시스템,413630,20,1959,2,270,15.99,4779501,1998315,36436626,4779501,15.99,239.18,13.12,13.12,8897261070,12.46,12.46,8897261070 +씨이랩,189330,21,5280,5,-1180,-18.27,715872,56966,6092284,715872,-18.27,1256.67,11.75,11.75,3911471090,12.16,12.16,3911471090 +KODEX 코스닥150선물인버스,251340,22,3430,2,15,0.44,9597071,31332778,79500000,9597071,0.44,30.63,12.07,12.07,32881416011,12.06,12.06,32881416011 +SOL 조선TOP3플러스레버리지,0080Y0,23,15810,2,1160,7.92,1134226,1373818,10000000,1134226,7.92,82.56,11.34,11.34,17578027301,11.12,11.12,17578027301 +한라캐스트,125490,24,5030,2,225,4.68,3966138,3134765,36502352,3966138,4.68,126.52,10.87,10.87,20303506298,11.06,11.06,20303506298 +아센디오,012170,25,2465,2,20,0.82,1131013,10496185,10873743,1131013,0.82,10.78,10.40,10.40,2863871281,10.68,10.68,2863871281 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,32600,2,3225,10.98,109796,169145,1000000,109796,10.98,64.91,10.98,10.98,3403769310,10.44,10.44,3403769310 +네오크레마,311390,27,8840,2,1290,17.09,1336268,76091,12653789,1336268,17.09,1756.14,10.56,10.56,11623604885,10.39,10.39,11623604885 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,12885,2,600,4.88,105621,107795,1000000,105621,4.88,97.98,10.56,10.56,1333254845,10.35,10.35,1333254845 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10405,2,55,0.53,88887,99392,900000,88887,0.53,89.43,9.88,9.88,926169749,9.89,9.89,926169749 +현대ADM,187660,30,2350,2,185,8.55,4698152,17436788,48347668,4698152,8.55,26.94,9.72,9.72,10885701495,9.58,9.58,10885701495 diff --git a/top30/20250827/top30-atvtr-20250827-100002.csv b/top30/20250827/top30-atvtr-20250827-100002.csv new file mode 100644 index 000000000000..ef55ae45f3ad --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2915,2,340,13.20,10318276,13724414,18897307,10318276,13.20,75.18,54.60,54.60,31125718900,56.50,56.50,31125718900 +일승,333430,2,6300,2,670,11.90,13013943,3844318,30726747,13013943,11.90,338.52,42.35,42.35,81686094155,42.20,42.20,81686094155 +더블유에스아이,299170,3,1770,2,255,16.83,14648580,170766,37581430,14648580,16.83,8578.16,38.98,38.98,26787938651,40.27,40.27,26787938651 +에스퓨얼셀,288620,4,12670,2,1640,14.87,2086765,11148,6979316,2086765,14.87,9999.99,29.90,29.90,27814635985,31.45,31.45,27814635985 +에스피시스템스,317830,5,8835,2,55,0.63,3250036,4299001,10773818,3250036,0.63,75.60,30.17,30.17,29910384905,31.42,31.42,29910384905 +씨피시스템,413630,6,1962,2,273,16.16,8886824,1998315,36436626,8886824,16.16,444.72,24.39,24.39,17117657272,23.94,23.94,17117657272 +엔케이,085310,7,1142,2,165,16.89,18063743,930995,78880322,18063743,16.89,1940.26,22.90,22.90,20650571436,22.92,22.92,20650571436 +KD,044180,8,766,2,6,0.79,6373972,40309332,26717799,6373972,0.79,15.81,23.86,23.86,4639842273,22.67,22.67,4639842273 +에스엔시스,0008Z0,9,49250,2,4700,10.55,2006603,2634221,9436564,2006603,10.55,76.17,21.26,21.26,97679471125,21.02,21.02,97679471125 +앱코,129890,10,1049,2,162,18.26,10994464,42415,50643410,10994464,18.26,9999.99,21.71,21.71,11008747370,20.72,20.72,11008747370 +에스엠코어,007820,11,4445,5,-180,-3.89,3468585,9922492,20033946,3468585,-3.89,34.96,17.31,17.31,15777787861,17.72,17.72,15777787861 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,21195,5,-380,-1.76,167977,106010,1000000,167977,-1.76,158.45,16.80,16.80,3601716900,16.99,16.99,3601716900 +TIGER 코리아원자력,0091P0,13,10005,2,85,0.86,1309695,3824440,7950000,1309695,0.86,34.25,16.47,16.47,13066850890,16.43,16.43,13066850890 +고바이오랩,348150,14,6160,1,1420,29.96,3241850,34321,19418889,3241850,29.96,9445.67,16.69,16.69,19197558695,16.05,16.05,19197558695 +PLUS K방산소부장,0090B0,15,10625,5,-115,-1.07,124670,486707,800000,124670,-1.07,25.62,15.58,15.58,1328311025,15.63,15.63,1328311025 +SOL 한국원자력SMR,0092B0,16,10025,2,65,0.65,295278,787262,1950000,295278,0.65,37.51,15.14,15.14,2950098144,15.09,15.09,2950098144 +유디엠텍,389680,17,610,2,47,8.35,6021012,103526,41592465,6021012,8.35,5815.94,14.48,14.48,3797716458,14.97,14.97,3797716458 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7495,2,35,0.47,443626,674568,3000000,443626,0.47,65.76,14.79,14.79,3321541485,14.77,14.77,3321541485 +푸른기술,094940,19,8840,5,-560,-5.96,1198110,14542094,8361386,1198110,-5.96,8.24,14.33,14.33,10745386220,14.54,14.54,10745386220 +범한퓨얼셀,382900,20,22850,2,4570,25.00,1236590,16535,8761000,1236590,25.00,7478.62,14.11,14.11,28708102485,14.34,14.34,28708102485 +씨이랩,189330,21,5300,5,-1160,-17.96,789074,56966,6092284,789074,-17.96,1385.17,12.95,12.95,4300641780,13.32,13.32,4300641780 +SOL 조선TOP3플러스레버리지,0080Y0,22,15860,2,1210,8.26,1315812,1373818,10000000,1315812,8.26,95.78,13.16,13.16,20466446653,12.90,12.90,20466446653 +KODEX 코스닥150선물인버스,251340,23,3430,2,15,0.44,10251833,31332778,79500000,10251833,0.44,32.72,12.90,12.90,35125954927,12.88,12.88,35125954927 +현대ADM,187660,24,2340,2,175,8.08,5765238,17436788,48347668,5765238,8.08,33.06,11.92,11.92,13415244305,11.86,11.86,13415244305 +한라캐스트,125490,25,5040,2,235,4.89,4137343,3134765,36502352,4137343,4.89,131.98,11.33,11.33,21165268658,11.50,11.50,21165268658 +아센디오,012170,26,2465,2,20,0.82,1176242,10496185,10873743,1176242,0.82,11.21,10.82,10.82,2975966571,11.10,11.10,2975966571 +네오크레마,311390,27,8850,2,1300,17.22,1390070,76091,12653789,1390070,17.22,1826.85,10.99,10.99,12095142455,10.80,10.80,12095142455 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,32305,2,2930,9.97,112274,169145,1000000,112274,9.97,66.38,11.23,11.23,3483827360,10.78,10.78,3483827360 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,12840,2,555,4.52,108776,107795,1000000,108776,4.52,100.91,10.88,10.88,1373765045,10.70,10.70,1373765045 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10395,2,45,0.43,88892,99392,900000,88892,0.43,89.44,9.88,9.88,926221724,9.90,9.90,926221724 diff --git a/top30/20250827/top30-atvtr-20250827-101002.csv b/top30/20250827/top30-atvtr-20250827-101002.csv new file mode 100644 index 000000000000..dc3c5eb4035c --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2850,2,275,10.68,10828100,13724414,18897307,10828100,10.68,78.90,57.30,57.30,32593154242,60.52,60.52,32593154242 +일승,333430,2,6380,2,750,13.32,14007311,3844318,30726747,14007311,13.32,364.36,45.59,45.59,88007747170,44.89,44.89,88007747170 +더블유에스아이,299170,3,1775,2,260,17.16,15097416,170766,37581430,15097416,17.16,8841.00,40.17,40.17,27588668674,41.36,41.36,27588668674 +에스피시스템스,317830,4,8790,2,10,0.11,3458112,4299001,10773818,3458112,0.11,80.44,32.10,32.10,31727199690,33.50,33.50,31727199690 +에스퓨얼셀,288620,5,12590,2,1560,14.14,2142819,11148,6979316,2142819,14.14,9999.99,30.70,30.70,28522509490,32.46,32.46,28522509490 +앱코,129890,6,1077,2,190,21.42,16788435,42415,50643410,16788435,21.42,9999.99,33.15,33.15,17283859511,31.69,31.69,17283859511 +씨피시스템,413630,7,1919,2,230,13.62,10205340,1998315,36436626,10205340,13.62,510.70,28.01,28.01,19668308201,28.13,28.13,19668308201 +KD,044180,8,726,5,-34,-4.47,6912658,40309332,26717799,6912658,-4.47,17.15,25.87,25.87,5039038673,25.98,25.98,5039038673 +엔케이,085310,9,1145,2,168,17.20,19294481,930995,78880322,19294481,17.20,2072.46,24.46,24.46,22052683012,24.42,24.42,22052683012 +에스엔시스,0008Z0,10,49750,2,5200,11.67,2124681,2634221,9436564,2124681,11.67,80.66,22.52,22.52,103538937475,22.05,22.05,103538937475 +에스엠코어,007820,11,4365,5,-260,-5.62,3680473,9922492,20033946,3680473,-5.62,37.09,18.37,18.37,16704874766,19.10,19.10,16704874766 +TIGER 코리아원자력,0091P0,12,10025,2,105,1.06,1513047,3824440,7950000,1513047,1.06,39.56,19.03,19.03,15103249457,18.95,18.95,15103249457 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,21195,5,-380,-1.76,167977,106010,1000000,167977,-1.76,158.45,16.80,16.80,3601716900,16.99,16.99,3601716900 +PLUS K방산소부장,0090B0,14,10605,5,-135,-1.26,134136,486707,800000,134136,-1.26,27.56,16.77,16.77,1428670015,16.84,16.84,1428670015 +SOL 한국원자력SMR,0092B0,15,10025,2,65,0.65,318957,787262,1950000,318957,0.65,40.51,16.36,16.36,3187545769,16.31,16.31,3187545769 +고바이오랩,348150,16,6160,1,1420,29.96,3258229,34321,19418889,3258229,29.96,9493.40,16.78,16.78,19298453335,16.13,16.13,19298453335 +유디엠텍,389680,17,613,2,50,8.88,6512009,103526,41592465,6512009,8.88,6290.22,15.66,15.66,4097291210,16.07,16.07,4097291210 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7465,2,5,0.07,459486,674568,3000000,459486,0.07,68.12,15.32,15.32,3440157750,15.36,15.36,3440157750 +푸른기술,094940,19,8790,5,-610,-6.49,1244267,14542094,8361386,1244267,-6.49,8.56,14.88,14.88,11152055270,15.17,15.17,11152055270 +범한퓨얼셀,382900,20,22950,2,4670,25.55,1295749,16535,8761000,1295749,25.55,7836.40,14.79,14.79,30066208560,14.95,14.95,30066208560 +씨이랩,189330,21,5290,5,-1170,-18.11,827075,56966,6092284,827075,-18.11,1451.87,13.58,13.58,4501390280,13.97,13.97,4501390280 +SOL 조선TOP3플러스레버리지,0080Y0,22,16025,2,1375,9.39,1420545,1373818,10000000,1420545,9.39,103.40,14.21,14.21,22139451038,13.82,13.82,22139451038 +KODEX 코스닥150선물인버스,251340,23,3425,2,10,0.29,10679807,31332778,79500000,10679807,0.29,34.09,13.43,13.43,36593670472,13.44,13.44,36593670472 +현대ADM,187660,24,2375,2,210,9.70,6253040,17436788,48347668,6253040,9.70,35.86,12.93,12.93,14563684203,12.68,12.68,14563684203 +한라캐스트,125490,25,5050,2,245,5.10,4233002,3134765,36502352,4233002,5.10,135.03,11.60,11.60,21645643888,11.74,11.74,21645643888 +아센디오,012170,26,2465,2,20,0.82,1209365,10496185,10873743,1209365,0.82,11.52,11.12,11.12,3057596636,11.41,11.41,3057596636 +네오크레마,311390,27,8800,2,1250,16.56,1424282,76091,12653789,1424282,16.56,1871.81,11.26,11.26,12396838195,11.13,11.13,12396838195 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,32250,2,2875,9.79,114854,169145,1000000,114854,9.79,67.90,11.49,11.49,3567107810,11.06,11.06,3567107810 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,12870,2,585,4.76,108782,107795,1000000,108782,4.76,100.92,10.88,10.88,1373842265,10.67,10.67,1373842265 +KODEX 200선물인버스2X,252670,30,1315,3,0,0.00,127231435,285581312,1198200000,127231435,0.00,44.55,10.62,10.62,167956860194,10.66,10.66,167956860194 diff --git a/top30/20250827/top30-atvtr-20250827-102001.csv b/top30/20250827/top30-atvtr-20250827-102001.csv new file mode 100644 index 000000000000..51816beb391f --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2845,2,270,10.49,11036789,13724414,18897307,11036789,10.49,80.42,58.40,58.40,33189936236,61.73,61.73,33189936236 +일승,333430,2,6460,2,830,14.74,14850232,3844318,30726747,14850232,14.74,386.29,48.33,48.33,93416949130,47.06,47.06,93416949130 +더블유에스아이,299170,3,1784,2,269,17.76,15385485,170766,37581430,15385485,17.76,9009.69,40.94,40.94,28104317153,41.92,41.92,28104317153 +앱코,129890,4,1077,2,190,21.42,18436932,42415,50643410,18436932,21.42,9999.99,36.41,36.41,19063076425,34.95,34.95,19063076425 +에스피시스템스,317830,5,8810,2,30,0.34,3514507,4299001,10773818,3514507,0.34,81.75,32.62,32.62,32223427005,33.95,33.95,32223427005 +에스퓨얼셀,288620,6,12530,2,1500,13.60,2168316,11148,6979316,2168316,13.60,9999.99,31.07,31.07,28842699090,32.98,32.98,28842699090 +씨피시스템,413630,7,1882,2,193,11.43,10794518,1998315,36436626,10794518,11.43,540.18,29.63,29.63,20790869306,30.32,30.32,20790869306 +KD,044180,8,723,5,-37,-4.87,7632203,40309332,26717799,7632203,-4.87,18.93,28.57,28.57,5558577764,28.78,28.78,5558577764 +엔케이,085310,9,1143,2,166,16.99,20161413,930995,78880322,20161413,16.99,2165.58,25.56,25.56,23044341889,25.56,25.56,23044341889 +에스엔시스,0008Z0,10,49050,2,4500,10.10,2181298,2634221,9436564,2181298,10.10,82.81,23.12,23.12,106331070300,22.97,22.97,106331070300 +텔콘RF제약,200230,11,4080,2,280,7.37,2706346,7847808,12025023,2706346,7.37,34.49,22.51,22.51,10282333502,20.96,20.96,10282333502 +TIGER 코리아원자력,0091P0,12,10020,2,100,1.01,1579073,3824440,7950000,1579073,1.01,41.29,19.86,19.86,15764942362,19.79,19.79,15764942362 +에스엠코어,007820,13,4385,5,-240,-5.19,3728101,9922492,20033946,3728101,-5.19,37.57,18.61,18.61,16912552641,19.25,19.25,16912552641 +PLUS K방산소부장,0090B0,14,10585,5,-155,-1.44,143013,486707,800000,143013,-1.44,29.38,17.88,17.88,1522631935,17.98,17.98,1522631935 +유디엠텍,389680,15,603,2,40,7.10,6887435,103526,41592465,6887435,7.10,6652.86,16.56,16.56,4324843336,17.24,17.24,4324843336 +SOL 한국원자력SMR,0092B0,16,10020,2,60,0.60,334000,787262,1950000,334000,0.60,42.43,17.13,17.13,3338362489,17.09,17.09,3338362489 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,21212,5,-363,-1.68,167978,106010,1000000,167978,-1.68,158.45,16.80,16.80,3601738112,16.98,16.98,3601738112 +고바이오랩,348150,18,6160,1,1420,29.96,3282828,34321,19418889,3282828,29.96,9565.07,16.91,16.91,19449983175,16.26,16.26,19449983175 +푸른기술,094940,19,8880,5,-520,-5.53,1282007,14542094,8361386,1282007,-5.53,8.82,15.33,15.33,11484782960,15.47,15.47,11484782960 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7465,2,5,0.07,460666,674568,3000000,460666,0.07,68.29,15.36,15.36,3448960750,15.40,15.40,3448960750 +범한퓨얼셀,382900,21,22850,2,4570,25.00,1319328,16535,8761000,1319328,25.00,7979.00,15.06,15.06,30605603160,15.29,15.29,30605603160 +씨이랩,189330,22,5340,5,-1120,-17.34,874911,56966,6092284,874911,-17.34,1535.85,14.36,14.36,4756147650,14.62,14.62,4756147650 +KODEX 코스닥150선물인버스,251340,23,3425,2,10,0.29,11276035,31332778,79500000,11276035,0.29,35.99,14.18,14.18,38635599802,14.19,14.19,38635599802 +SOL 조선TOP3플러스레버리지,0080Y0,24,16050,2,1400,9.56,1457503,1373818,10000000,1457503,9.56,106.09,14.58,14.58,22732904901,14.16,14.16,22732904901 +HANARO 유럽방산,0082F0,25,10015,5,-45,-0.45,125399,228138,900000,125399,-0.45,54.97,13.93,13.93,1257158313,13.95,13.95,1257158313 +현대ADM,187660,26,2345,2,180,8.31,6560703,17436788,48347668,6560703,8.31,37.63,13.57,13.57,15286816739,13.48,13.48,15286816739 +KODEX 200선물인버스2X,252670,27,1314,5,-1,-0.08,147387811,285581312,1198200000,147387811,-0.08,51.61,12.30,12.30,194435982615,12.35,12.35,194435982615 +아센디오,012170,28,2450,2,5,0.20,1263136,10496185,10873743,1263136,0.20,12.03,11.62,11.62,3189155553,11.97,11.97,3189155553 +한라캐스트,125490,29,5040,2,235,4.89,4295053,3134765,36502352,4295053,4.89,137.01,11.77,11.77,21959647963,11.94,11.94,21959647963 +네오크레마,311390,30,8720,2,1170,15.50,1455392,76091,12653789,1455392,15.50,1912.70,11.50,11.50,12667992140,11.48,11.48,12667992140 diff --git a/top30/20250827/top30-atvtr-20250827-103002.csv b/top30/20250827/top30-atvtr-20250827-103002.csv new file mode 100644 index 000000000000..3f28204ea769 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2870,2,295,11.46,11343687,13724414,18897307,11343687,11.46,82.65,60.03,60.03,34073485314,62.83,62.83,34073485314 +일승,333430,2,6280,2,650,11.55,16004512,3844318,30726747,16004512,11.55,416.32,52.09,52.09,100773236770,52.22,52.22,100773236770 +더블유에스아이,299170,3,1772,2,257,16.96,15983570,170766,37581430,15983570,16.96,9359.92,42.53,42.53,29171916182,43.81,43.81,29171916182 +앱코,129890,4,1062,2,175,19.73,19699472,42415,50643410,19699472,19.73,9999.99,38.90,38.90,20401912287,37.93,37.93,20401912287 +에스피시스템스,317830,5,8790,2,10,0.11,3555437,4299001,10773818,3555437,0.11,82.70,33.00,33.00,32583686405,34.41,34.41,32583686405 +에스퓨얼셀,288620,6,12690,2,1660,15.05,2224462,11148,6979316,2224462,15.05,9999.99,31.87,31.87,29555606500,33.37,33.37,29555606500 +씨피시스템,413630,7,1928,2,239,14.15,12122186,1998315,36436626,12122186,14.15,606.62,33.27,33.27,23337912770,33.22,33.22,23337912770 +엔케이,085310,8,1211,2,234,23.95,25872541,930995,78880322,25872541,23.95,2779.02,32.80,32.80,29842325231,31.24,31.24,29842325231 +KD,044180,9,730,5,-30,-3.95,8041673,40309332,26717799,8041673,-3.95,19.95,30.10,30.10,5854940946,30.02,30.02,5854940946 +텔콘RF제약,200230,10,3825,2,25,0.66,3195394,7847808,12025023,3195394,0.66,40.72,26.57,26.57,12205242979,26.54,26.54,12205242979 +에스엔시스,0008Z0,11,48400,2,3850,8.64,2230767,2634221,9436564,2230767,8.64,84.68,23.64,23.64,108749232800,23.81,23.81,108749232800 +TIGER 코리아원자력,0091P0,12,9975,2,55,0.55,1783954,3824440,7950000,1783954,0.55,46.65,22.44,22.44,17813230723,22.46,22.46,17813230723 +에스엠코어,007820,13,4375,5,-250,-5.41,3777268,9922492,20033946,3777268,-5.41,38.07,18.85,18.85,17127111111,19.54,19.54,17127111111 +PLUS K방산소부장,0090B0,14,10560,5,-180,-1.68,153866,486707,800000,153866,-1.68,31.61,19.23,19.23,1637403495,19.38,19.38,1637403495 +SOL 한국원자력SMR,0092B0,15,9990,2,30,0.30,364401,787262,1950000,364401,0.30,46.29,18.69,18.69,3642755329,18.70,18.70,3642755329 +유디엠텍,389680,16,606,2,43,7.64,7057119,103526,41592465,7057119,7.64,6816.76,16.97,16.97,4426979764,17.56,17.56,4426979764 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +푸른기술,094940,18,8860,5,-540,-5.74,1354262,14542094,8361386,1354262,-5.74,9.31,16.20,16.20,12124968630,16.37,16.37,12124968630 +고바이오랩,348150,19,6160,1,1420,29.96,3289219,34321,19418889,3289219,29.96,9583.69,16.94,16.94,19489351735,16.29,16.29,19489351735 +HANARO 유럽방산,0082F0,20,10005,5,-55,-0.55,143603,228138,900000,143603,-0.55,62.95,15.96,15.96,1439362356,15.98,15.98,1439362356 +범한퓨얼셀,382900,21,23100,2,4820,26.37,1390807,16535,8761000,1390807,26.37,8411.29,15.87,15.87,32258787310,15.94,15.94,32258787310 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7475,2,15,0.20,471507,674568,3000000,471507,0.20,69.90,15.72,15.72,3529916345,15.74,15.74,3529916345 +씨이랩,189330,23,5310,5,-1150,-17.80,901708,56966,6092284,901708,-17.80,1582.89,14.80,14.80,4898633920,15.14,15.14,4898633920 +SOL 조선TOP3플러스레버리지,0080Y0,24,15935,2,1285,8.77,1518326,1373818,10000000,1518326,8.77,110.52,15.18,15.18,23709069356,14.88,14.88,23709069356 +KODEX 코스닥150선물인버스,251340,25,3425,2,10,0.29,11454362,31332778,79500000,11454362,0.29,36.56,14.41,14.41,39246392105,14.41,14.41,39246392105 +현대ADM,187660,26,2325,2,160,7.39,6854782,17436788,48347668,6854782,7.39,39.31,14.18,14.18,15970167878,14.21,14.21,15970167878 +동방선기,099410,27,3705,2,305,8.97,1831690,181987,14000000,1831690,8.97,1006.49,13.08,13.08,6849654927,13.21,13.21,6849654927 +KODEX 200선물인버스2X,252670,28,1317,2,2,0.15,155127851,285581312,1198200000,155127851,0.15,54.32,12.95,12.95,204622697177,12.97,12.97,204622697177 +아센디오,012170,29,2440,5,-5,-0.20,1301065,10496185,10873743,1301065,-0.20,12.40,11.97,11.97,3281465537,12.37,12.37,3281465537 +한라캐스트,125490,30,5030,2,225,4.68,4357948,3134765,36502352,4357948,4.68,139.02,11.94,11.94,22276501003,12.13,12.13,22276501003 diff --git a/top30/20250827/top30-atvtr-20250827-104001.csv b/top30/20250827/top30-atvtr-20250827-104001.csv new file mode 100644 index 000000000000..c3eb61748f1c --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2900,2,325,12.62,11561989,13724414,18897307,11561989,12.62,84.24,61.18,61.18,34707077051,63.33,63.33,34707077051 +일승,333430,2,6290,2,660,11.72,16266051,3844318,30726747,16266051,11.72,423.12,52.94,52.94,102416637615,52.99,52.99,102416637615 +더블유에스아이,299170,3,1728,2,213,14.06,16847707,170766,37581430,16847707,14.06,9865.96,44.83,44.83,30674425648,47.23,47.23,30674425648 +앱코,129890,4,1100,2,213,24.01,23703208,42415,50643410,23703208,24.01,9999.99,46.80,46.80,24798211131,44.51,44.51,24798211131 +씨피시스템,413630,5,1974,2,285,16.87,13558721,1998315,36436626,13558721,16.87,678.51,37.21,37.21,26146131827,36.35,36.35,26146131827 +엔케이,085310,6,1180,2,203,20.78,28098875,930995,78880322,28098875,20.78,3018.16,35.62,35.62,32491829683,34.91,34.91,32491829683 +에스피시스템스,317830,7,8760,5,-20,-0.23,3592563,4299001,10773818,3592563,-0.23,83.57,33.35,33.35,32909312865,34.87,34.87,32909312865 +에스퓨얼셀,288620,8,12600,2,1570,14.23,2249566,11148,6979316,2249566,14.23,9999.99,32.23,32.23,29874962920,33.97,33.97,29874962920 +KD,044180,9,721,5,-39,-5.13,8368637,40309332,26717799,8368637,-5.13,20.76,31.32,31.32,6093306983,31.63,31.63,6093306983 +텔콘RF제약,200230,10,3985,2,185,4.87,3630934,7847808,12025023,3630934,4.87,46.27,30.19,30.19,13929502095,29.07,29.07,13929502095 +에스엔시스,0008Z0,11,48600,2,4050,9.09,2286682,2634221,9436564,2286682,9.09,86.81,24.23,24.23,111467309150,24.31,24.31,111467309150 +TIGER 코리아원자력,0091P0,12,9965,2,45,0.45,1842177,3824440,7950000,1842177,0.45,48.17,23.17,23.17,18393275358,23.22,23.22,18393275358 +HANARO 유럽방산,0082F0,13,10015,5,-45,-0.45,196551,228138,900000,196551,-0.45,86.15,21.84,21.84,1969508081,21.85,21.85,1969508081 +PLUS K방산소부장,0090B0,14,10555,5,-185,-1.72,161267,486707,800000,161267,-1.72,33.13,20.16,20.16,1715541950,20.32,20.32,1715541950 +에스엠코어,007820,15,4370,5,-255,-5.51,3807235,9922492,20033946,3807235,-5.51,38.37,19.00,19.00,17257892981,19.71,19.71,17257892981 +SOL 한국원자력SMR,0092B0,16,9980,2,20,0.20,381171,787262,1950000,381171,0.20,48.42,19.55,19.55,3810113589,19.58,19.58,3810113589 +유디엠텍,389680,17,608,2,45,7.99,7141540,103526,41592465,7141540,7.99,6898.31,17.17,17.17,4478193398,17.71,17.71,4478193398 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +푸른기술,094940,19,8870,5,-530,-5.64,1374474,14542094,8361386,1374474,-5.64,9.45,16.44,16.44,12303654695,16.59,16.59,12303654695 +범한퓨얼셀,382900,20,22900,2,4620,25.27,1426262,16535,8761000,1426262,25.27,8625.71,16.28,16.28,33077358835,16.49,16.49,33077358835 +고바이오랩,348150,21,6160,1,1420,29.96,3294414,34321,19418889,3294414,29.96,9598.83,16.96,16.96,19521352935,16.32,16.32,19521352935 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7475,2,15,0.20,487894,674568,3000000,487894,0.20,72.33,16.26,16.26,3652599600,16.29,16.29,3652599600 +씨이랩,189330,23,5280,5,-1180,-18.27,916365,56966,6092284,916365,-18.27,1608.62,15.04,15.04,4976284655,15.47,15.47,4976284655 +SOL 조선TOP3플러스레버리지,0080Y0,24,15845,2,1195,8.16,1568484,1373818,10000000,1568484,8.16,114.17,15.68,15.68,24506168443,15.47,15.47,24506168443 +동방선기,099410,25,3745,2,345,10.15,2156171,181987,14000000,2156171,10.15,1184.79,15.40,15.40,8065633214,15.38,15.38,8065633214 +KODEX 코스닥150선물인버스,251340,26,3425,2,10,0.29,11835242,31332778,79500000,11835242,0.29,37.77,14.89,14.89,40551875834,14.89,14.89,40551875834 +ACE BYD밸류체인액티브,0079X0,27,11570,2,80,0.70,206190,390278,1400000,206190,0.70,52.83,14.73,14.73,2364151705,14.60,14.60,2364151705 +현대ADM,187660,28,2315,2,150,6.93,6996319,17436788,48347668,6996319,6.93,40.12,14.47,14.47,16298817230,14.56,14.56,16298817230 +KODEX 200선물인버스2X,252670,29,1317,2,2,0.15,161582106,285581312,1198200000,161582106,0.15,56.58,13.49,13.49,213129298620,13.51,13.51,213129298620 +아센디오,012170,30,2430,5,-15,-0.61,1332181,10496185,10873743,1332181,-0.61,12.69,12.25,12.25,3356909147,12.70,12.70,3356909147 diff --git a/top30/20250827/top30-atvtr-20250827-105001.csv b/top30/20250827/top30-atvtr-20250827-105001.csv new file mode 100644 index 000000000000..2652292b38ae --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3080,2,505,19.61,12783087,13724414,18897307,12783087,19.61,93.14,67.65,67.65,38384320695,65.95,65.95,38384320695 +앱코,129890,2,1125,2,238,26.83,29618799,42415,50643410,29618799,26.83,9999.99,58.49,58.49,31474776118,55.24,55.24,31474776118 +일승,333430,3,6260,2,630,11.19,16618061,3844318,30726747,16618061,11.19,432.28,54.08,54.08,104617324355,54.39,54.39,104617324355 +더블유에스아이,299170,4,1758,2,243,16.04,17989582,170766,37581430,17989582,16.04,9999.99,47.87,47.87,32666862390,49.44,49.44,32666862390 +씨피시스템,413630,5,1918,2,229,13.56,14440496,1998315,36436626,14440496,13.56,722.63,39.63,39.63,27860566930,39.87,39.87,27860566930 +엔케이,085310,6,1176,2,199,20.37,29097572,930995,78880322,29097572,20.37,3125.43,36.89,36.89,33669782093,36.30,36.30,33669782093 +에스피시스템스,317830,7,8760,5,-20,-0.23,3610101,4299001,10773818,3610101,-0.23,83.98,33.51,33.51,33063136205,35.03,35.03,33063136205 +에스퓨얼셀,288620,8,12510,2,1480,13.42,2283611,11148,6979316,2283611,13.42,9999.99,32.72,32.72,30302405560,34.71,34.71,30302405560 +KD,044180,9,720,5,-40,-5.26,8620268,40309332,26717799,8620268,-5.26,21.39,32.26,32.26,6274371437,32.62,32.62,6274371437 +텔콘RF제약,200230,10,3845,2,45,1.18,3812457,7847808,12025023,3812457,1.18,48.58,31.70,31.70,14635910927,31.65,31.65,14635910927 +HANARO 유럽방산,0082F0,11,9995,5,-65,-0.65,232171,228138,900000,232171,-0.65,101.77,25.80,25.80,2326068281,25.86,25.86,2326068281 +에스엔시스,0008Z0,12,48550,2,4000,8.98,2314296,2634221,9436564,2314296,8.98,87.86,24.52,24.52,112812513900,24.62,24.62,112812513900 +TIGER 코리아원자력,0091P0,13,9955,2,35,0.35,1858699,3824440,7950000,1858699,0.35,48.60,23.38,23.38,18557799365,23.45,23.45,18557799365 +PLUS K방산소부장,0090B0,14,10565,5,-175,-1.63,162823,486707,800000,162823,-1.63,33.45,20.35,20.35,1731972500,20.49,20.49,1731972500 +SOL 한국원자력SMR,0092B0,15,9960,3,0,0.00,394364,787262,1950000,394364,0.00,50.09,20.22,20.22,3941611119,20.29,20.29,3941611119 +에스엠코어,007820,16,4375,5,-250,-5.41,3854905,9922492,20033946,3854905,-5.41,38.85,19.24,19.24,17466548782,19.93,19.93,17466548782 +ACE BYD밸류체인액티브,0079X0,17,11595,2,105,0.91,265059,390278,1400000,265059,0.91,67.92,18.93,18.93,3043821635,18.75,18.75,3043821635 +유디엠텍,389680,18,593,2,30,5.33,7311549,103526,41592465,7311549,5.33,7062.52,17.58,17.58,4579662100,18.57,18.57,4579662100 +동방선기,099410,19,3635,2,235,6.91,2416813,181987,14000000,2416813,6.91,1328.01,17.26,17.26,9025547203,17.74,17.74,9025547203 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +푸른기술,094940,21,8850,5,-550,-5.85,1402063,14542094,8361386,1402063,-5.85,9.64,16.77,16.77,12548329710,16.96,16.96,12548329710 +범한퓨얼셀,382900,22,22800,2,4520,24.73,1454894,16535,8761000,1454894,24.73,8798.88,16.61,16.61,33731489185,16.89,16.89,33731489185 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7480,2,20,0.27,499070,674568,3000000,499070,0.27,73.98,16.64,16.64,3736192310,16.65,16.65,3736192310 +고바이오랩,348150,24,6160,1,1420,29.96,3302859,34321,19418889,3302859,29.96,9623.43,17.01,17.01,19573374135,16.36,16.36,19573374135 +현대ADM,187660,25,2415,2,250,11.55,7894911,17436788,48347668,7894911,11.55,45.28,16.33,16.33,18439119051,15.79,15.79,18439119051 +씨이랩,189330,26,5300,5,-1160,-17.96,934554,56966,6092284,934554,-17.96,1640.55,15.34,15.34,5072650025,15.71,15.71,5072650025 +SOL 조선TOP3플러스레버리지,0080Y0,27,15785,2,1135,7.75,1583309,1373818,10000000,1583309,7.75,115.25,15.83,15.83,24741109998,15.67,15.67,24741109998 +KODEX 코스닥150선물인버스,251340,28,3425,2,10,0.29,12054003,31332778,79500000,12054003,0.29,38.47,15.16,15.16,41301182986,15.17,15.17,41301182986 +KODEX 200선물인버스2X,252670,29,1316,2,1,0.08,166818995,285581312,1198200000,166818995,0.08,58.41,13.92,13.92,220018512681,13.95,13.95,220018512681 +아센디오,012170,30,2425,5,-20,-0.82,1348418,10496185,10873743,1348418,-0.82,12.85,12.40,12.40,3396349007,12.88,12.88,3396349007 diff --git a/top30/20250827/top30-atvtr-20250827-110001.csv b/top30/20250827/top30-atvtr-20250827-110001.csv new file mode 100644 index 000000000000..aa41307d6903 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2985,2,410,15.92,13509356,13724414,18897307,13509356,15.92,98.43,71.49,71.49,40577043825,71.93,71.93,40577043825 +앱코,129890,2,1127,2,240,27.06,30823263,42415,50643410,30823263,27.06,9999.99,60.86,60.86,32826963032,57.52,57.52,32826963032 +일승,333430,3,6170,2,540,9.59,17137000,3844318,30726747,17137000,9.59,445.77,55.77,55.77,107831590625,56.88,56.88,107831590625 +더블유에스아이,299170,4,1758,2,243,16.04,18945198,170766,37581430,18945198,16.04,9999.99,50.41,50.41,34344147426,51.98,51.98,34344147426 +씨피시스템,413630,5,1899,2,210,12.43,14859736,1998315,36436626,14859736,12.43,743.61,40.78,40.78,28660418210,41.42,41.42,28660418210 +엔케이,085310,6,1172,2,195,19.96,29760268,930995,78880322,29760268,19.96,3196.61,37.73,37.73,34448612889,37.26,37.26,34448612889 +에스피시스템스,317830,7,8720,5,-60,-0.68,3662309,4299001,10773818,3662309,-0.68,85.19,33.99,33.99,33519488925,35.68,35.68,33519488925 +에스퓨얼셀,288620,8,12360,2,1330,12.06,2319798,11148,6979316,2319798,12.06,9999.99,33.24,33.24,30752063315,35.65,35.65,30752063315 +KD,044180,9,712,5,-48,-6.32,8879879,40309332,26717799,8879879,-6.32,22.03,33.24,33.24,6459924989,33.96,33.96,6459924989 +텔콘RF제약,200230,10,3935,2,135,3.55,3903364,7847808,12025023,3903364,3.55,49.74,32.46,32.46,14985386409,31.67,31.67,14985386409 +HANARO 유럽방산,0082F0,11,9997,5,-63,-0.63,247721,228138,900000,247721,-0.63,108.58,27.52,27.52,2481521531,27.58,27.58,2481521531 +에스엔시스,0008Z0,12,48250,2,3700,8.31,2365499,2634221,9436564,2365499,8.31,89.80,25.07,25.07,115285283900,25.32,25.32,115285283900 +TIGER 코리아원자력,0091P0,13,9985,2,65,0.66,1989863,3824440,7950000,1989863,0.66,52.03,25.03,25.03,19865880937,25.03,25.03,19865880937 +PLUS K방산소부장,0090B0,14,10550,5,-190,-1.77,166775,486707,800000,166775,-1.77,34.27,20.85,20.85,1773687430,21.02,21.02,1773687430 +SOL 한국원자력SMR,0092B0,15,10000,2,40,0.40,401614,787262,1950000,401614,0.40,51.01,20.60,20.60,4014013104,20.58,20.58,4014013104 +에스엠코어,007820,16,4380,5,-245,-5.30,3893160,9922492,20033946,3893160,-5.30,39.24,19.43,19.43,17634275962,20.10,20.10,17634275962 +현대ADM,187660,17,2385,2,220,10.16,9716215,17436788,48347668,9716215,10.16,55.72,20.10,20.10,22829198698,19.80,19.80,22829198698 +ACE BYD밸류체인액티브,0079X0,18,11560,2,70,0.61,270759,390278,1400000,270759,0.61,69.38,19.34,19.34,3109691135,19.21,19.21,3109691135 +유디엠텍,389680,19,595,2,32,5.68,7534794,103526,41592465,7534794,5.68,7278.17,18.12,18.12,4711751572,19.04,19.04,4711751572 +동방선기,099410,20,3675,2,275,8.09,2619427,181987,14000000,2619427,8.09,1439.35,18.71,18.71,9763773966,18.98,18.98,9763773966 +푸른기술,094940,21,8750,5,-650,-6.91,1453639,14542094,8361386,1453639,-6.91,10.00,17.39,17.39,13001653475,17.77,17.77,13001653475 +범한퓨얼셀,382900,22,22600,2,4320,23.63,1488737,16535,8761000,1488737,23.63,9003.55,16.99,16.99,34502115060,17.43,17.43,34502115060 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7460,3,0,0.00,507799,674568,3000000,507799,0.00,75.28,16.93,16.93,3801321730,16.99,16.99,3801321730 +고바이오랩,348150,25,6160,1,1420,29.96,3306060,34321,19418889,3306060,29.96,9632.76,17.02,17.02,19593092295,16.38,16.38,19593092295 +씨이랩,189330,26,5270,5,-1190,-18.42,963108,56966,6092284,963108,-18.42,1690.67,15.81,15.81,5223677845,16.27,16.27,5223677845 +SOL 조선TOP3플러스레버리지,0080Y0,27,15710,2,1060,7.24,1626891,1373818,10000000,1626891,7.24,118.42,16.27,16.27,25428255463,16.19,16.19,25428255463 +KODEX 코스닥150선물인버스,251340,28,3430,2,15,0.44,12118363,31332778,79500000,12118363,0.44,38.68,15.24,15.24,41521597461,15.23,15.23,41521597461 +KODEX 200선물인버스2X,252670,29,1315,3,0,0.00,171159829,285581312,1198200000,171159829,0.00,59.93,14.28,14.28,225724769440,14.33,14.33,225724769440 +에스켐,475660,30,6620,2,810,13.94,1159411,172757,7929835,1159411,13.94,671.12,14.62,14.62,7460095690,14.21,14.21,7460095690 diff --git a/top30/20250827/top30-atvtr-20250827-111002.csv b/top30/20250827/top30-atvtr-20250827-111002.csv new file mode 100644 index 000000000000..3198983a3b91 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2945,2,370,14.37,13916585,13724414,18897307,13916585,14.37,101.40,73.64,73.64,41780639726,75.07,75.07,41780639726 +앱코,129890,2,1120,2,233,26.27,32769536,42415,50643410,32769536,26.27,9999.99,64.71,64.71,35030973776,61.76,61.76,35030973776 +일승,333430,3,6130,2,500,8.88,17444437,3844318,30726747,17444437,8.88,453.77,56.77,56.77,109721797725,58.25,58.25,109721797725 +더블유에스아이,299170,4,1700,2,185,12.21,20284126,170766,37581430,20284126,12.21,9999.99,53.97,53.97,36653154290,57.37,57.37,36653154290 +씨피시스템,413630,5,1954,2,265,15.69,15726871,1998315,36436626,15726871,15.69,787.01,43.16,43.16,30353744681,42.63,42.63,30353744681 +엔케이,085310,6,1186,2,209,21.39,30901369,930995,78880322,30901369,21.39,3319.18,39.18,39.18,35802016488,38.27,38.27,35802016488 +에스피시스템스,317830,7,8545,5,-235,-2.68,3810846,4299001,10773818,3810846,-2.68,88.64,35.37,35.37,34796182050,37.80,37.80,34796182050 +에스퓨얼셀,288620,8,12220,2,1190,10.79,2369944,11148,6979316,2369944,10.79,9999.99,33.96,33.96,31367524055,36.78,36.78,31367524055 +KD,044180,9,713,5,-47,-6.18,8968403,40309332,26717799,8968403,-6.18,22.25,33.57,33.57,6522842537,34.24,34.24,6522842537 +텔콘RF제약,200230,10,3865,2,65,1.71,4002745,7847808,12025023,4002745,1.71,51.00,33.29,33.29,15370535389,33.07,33.07,15370535389 +HANARO 유럽방산,0082F0,11,9992,5,-68,-0.68,261792,228138,900000,261792,-0.68,114.75,29.09,29.09,2622149076,29.16,29.16,2622149076 +에스엔시스,0008Z0,12,47850,2,3300,7.41,2414386,2634221,9436564,2414386,7.41,91.65,25.59,25.59,117634553200,26.05,26.05,117634553200 +TIGER 코리아원자력,0091P0,13,9980,2,60,0.60,2061332,3824440,7950000,2061332,0.60,53.90,25.93,25.93,20578820427,25.94,25.94,20578820427 +PLUS K방산소부장,0090B0,14,10535,5,-205,-1.91,170636,486707,800000,170636,-1.91,35.06,21.33,21.33,1814393375,21.53,21.53,1814393375 +SOL 한국원자력SMR,0092B0,15,9980,2,20,0.20,414515,787262,1950000,414515,0.20,52.65,21.26,21.26,4142766924,21.29,21.29,4142766924 +동방선기,099410,16,3645,2,245,7.21,2883112,181987,14000000,2883112,7.21,1584.24,20.59,20.59,10737908904,21.04,21.04,10737908904 +현대ADM,187660,17,2345,2,180,8.31,10134590,17436788,48347668,10134590,8.31,58.12,20.96,20.96,23813183251,21.00,21.00,23813183251 +에스엠코어,007820,18,4325,5,-300,-6.49,4018309,9922492,20033946,4018309,-6.49,40.50,20.06,20.06,18176207082,20.98,20.98,18176207082 +범한퓨얼셀,382900,19,22050,2,3770,20.62,1661492,16535,8761000,1661492,20.62,9999.99,18.96,18.96,38331737935,19.84,19.84,38331737935 +ACE BYD밸류체인액티브,0079X0,20,11590,2,100,0.87,276422,390278,1400000,276422,0.87,70.83,19.74,19.74,3175226915,19.57,19.57,3175226915 +유디엠텍,389680,21,592,2,29,5.15,7645456,103526,41592465,7645456,5.15,7385.06,18.38,18.38,4777499561,19.40,19.40,4777499561 +푸른기술,094940,22,8710,5,-690,-7.34,1510866,14542094,8361386,1510866,-7.34,10.39,18.07,18.07,13502230055,18.54,18.54,13502230055 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7475,2,15,0.20,519609,674568,3000000,519609,0.20,77.03,17.32,17.32,3889546420,17.34,17.34,3889546420 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +씨이랩,189330,25,5290,5,-1170,-18.11,992487,56966,6092284,992487,-18.11,1742.24,16.29,16.29,5378739230,16.69,16.69,5378739230 +고바이오랩,348150,26,6160,1,1420,29.96,3311970,34321,19418889,3311970,29.96,9649.98,17.06,17.06,19629497895,16.41,16.41,19629497895 +SOL 조선TOP3플러스레버리지,0080Y0,27,15655,2,1005,6.86,1643101,1373818,10000000,1643101,6.86,119.60,16.43,16.43,25682969118,16.41,16.41,25682969118 +에스켐,475660,28,6460,2,650,11.19,1254313,172757,7929835,1254313,11.19,726.06,15.82,15.82,8082903690,15.78,15.78,8082903690 +KODEX 코스닥150선물인버스,251340,29,3430,2,15,0.44,12273449,31332778,79500000,12273449,0.44,39.17,15.44,15.44,42053455529,15.42,15.42,42053455529 +KODEX 200선물인버스2X,252670,30,1316,2,1,0.08,172813902,285581312,1198200000,172813902,0.08,60.51,14.42,14.42,227900358075,14.45,14.45,227900358075 diff --git a/top30/20250827/top30-atvtr-20250827-112002.csv b/top30/20250827/top30-atvtr-20250827-112002.csv new file mode 100644 index 000000000000..43154178d122 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2985,2,410,15.92,14144493,13724414,18897307,14144493,15.92,103.06,74.85,74.85,42452079922,75.26,75.26,42452079922 +앱코,129890,2,1116,2,229,25.82,33677358,42415,50643410,33677358,25.82,9999.99,66.50,66.50,36039411762,63.77,63.77,36039411762 +일승,333430,3,6100,2,470,8.35,17698233,3844318,30726747,17698233,8.35,460.37,57.60,57.60,111275276085,59.37,59.37,111275276085 +더블유에스아이,299170,4,1696,2,181,11.95,20561354,170766,37581430,20561354,11.95,9999.99,54.71,54.71,37123832933,58.24,58.24,37123832933 +씨피시스템,413630,5,1919,2,230,13.62,16105222,1998315,36436626,16105222,13.62,805.94,44.20,44.20,31083561092,44.45,44.45,31083561092 +엔케이,085310,6,1157,2,180,18.42,32137014,930995,78880322,32137014,18.42,3451.90,40.74,40.74,37242083515,40.81,40.81,37242083515 +에스피시스템스,317830,7,8600,5,-180,-2.05,3857645,4299001,10773818,3857645,-2.05,89.73,35.81,35.81,35196583810,37.99,37.99,35196583810 +에스퓨얼셀,288620,8,12200,2,1170,10.61,2396366,11148,6979316,2396366,10.61,9999.99,34.34,34.34,31690704815,37.22,37.22,31690704815 +텔콘RF제약,200230,9,3640,5,-160,-4.21,4208665,7847808,12025023,4208665,-4.21,53.63,35.00,35.00,16133664987,36.86,36.86,16133664987 +KD,044180,10,709,5,-51,-6.71,9099382,40309332,26717799,9099382,-6.71,22.57,34.06,34.06,6615663243,34.92,34.92,6615663243 +HANARO 유럽방산,0082F0,11,9992,5,-68,-0.68,264822,228138,900000,264822,-0.68,116.08,29.42,29.42,2652424776,29.49,29.49,2652424776 +TIGER 코리아원자력,0091P0,12,10030,2,110,1.11,2192437,3824440,7950000,2192437,1.11,57.33,27.58,27.58,21890615877,27.45,27.45,21890615877 +에스엔시스,0008Z0,13,47950,2,3400,7.63,2474842,2634221,9436564,2474842,7.63,93.95,26.23,26.23,120527011525,26.64,26.64,120527011525 +SOL 한국원자력SMR,0092B0,14,10040,2,80,0.80,447212,787262,1950000,447212,0.80,56.81,22.93,22.93,4470228054,22.83,22.83,4470228054 +동방선기,099410,15,3575,2,175,5.15,3063251,181987,14000000,3063251,5.15,1683.23,21.88,21.88,11390099082,22.76,22.76,11390099082 +PLUS K방산소부장,0090B0,16,10520,5,-220,-2.05,172185,486707,800000,172185,-2.05,35.38,21.52,21.52,1830704730,21.75,21.75,1830704730 +ACE BYD밸류체인액티브,0079X0,17,11635,2,145,1.26,304052,390278,1400000,304052,1.26,77.91,21.72,21.72,3495405870,21.46,21.46,3495405870 +현대ADM,187660,18,2355,2,190,8.78,10347557,17436788,48347668,10347557,8.78,59.34,21.40,21.40,24316048554,21.36,21.36,24316048554 +에스엠코어,007820,19,4335,5,-290,-6.27,4070830,9922492,20033946,4070830,-6.27,41.03,20.32,20.32,18402760992,21.19,21.19,18402760992 +범한퓨얼셀,382900,20,22100,2,3820,20.90,1703899,16535,8761000,1703899,20.90,9999.99,19.45,19.45,39266906585,20.28,20.28,39266906585 +푸른기술,094940,21,8680,5,-720,-7.66,1623569,14542094,8361386,1623569,-7.66,11.16,19.42,19.42,14480765660,19.95,19.95,14480765660 +유디엠텍,389680,22,595,2,32,5.68,7762360,103526,41592465,7762360,5.68,7497.98,18.66,18.66,4846898395,19.59,19.59,4846898395 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7475,2,15,0.20,519819,674568,3000000,519819,0.20,77.06,17.33,17.33,3891114520,17.35,17.35,3891114520 +씨이랩,189330,24,5260,5,-1200,-18.58,1020118,56966,6092284,1020118,-18.58,1790.75,16.74,16.74,5524478640,17.24,17.24,5524478640 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +SOL 조선TOP3플러스레버리지,0080Y0,26,15515,2,865,5.90,1659033,1373818,10000000,1659033,5.90,120.76,16.59,16.59,25932133098,16.71,16.71,25932133098 +고바이오랩,348150,27,6160,1,1420,29.96,3317266,34321,19418889,3317266,29.96,9665.41,17.08,17.08,19662121255,16.44,16.44,19662121255 +에스켐,475660,28,6430,2,620,10.67,1290029,172757,7929835,1290029,10.67,746.73,16.27,16.27,8313358950,16.30,16.30,8313358950 +블루엠텍,439580,29,6200,2,220,3.68,5383798,2696967,33510663,5383798,3.68,199.62,16.07,16.07,33147970680,15.95,15.95,33147970680 +KODEX 코스닥150선물인버스,251340,30,3430,2,15,0.44,12290699,31332778,79500000,12290699,0.44,39.23,15.46,15.46,42112577759,15.44,15.44,42112577759 diff --git a/top30/20250827/top30-atvtr-20250827-113001.csv b/top30/20250827/top30-atvtr-20250827-113001.csv new file mode 100644 index 000000000000..57c44029ca74 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2980,2,405,15.73,14586600,13724414,18897307,14586600,15.73,106.28,77.19,77.19,43784070056,77.75,77.75,43784070056 +앱코,129890,2,1111,2,224,25.25,34370637,42415,50643410,34370637,25.25,9999.99,67.87,67.87,36806967704,65.42,65.42,36806967704 +일승,333430,3,6090,2,460,8.17,18030378,3844318,30726747,18030378,8.17,469.01,58.68,58.68,113295191325,60.54,60.54,113295191325 +더블유에스아이,299170,4,1695,2,180,11.88,20730072,170766,37581430,20730072,11.88,9999.99,55.16,55.16,37409095704,58.73,58.73,37409095704 +씨피시스템,413630,5,1903,2,214,12.67,16266686,1998315,36436626,16266686,12.67,814.02,44.64,44.64,31392346237,45.27,45.27,31392346237 +엔케이,085310,6,1148,2,171,17.50,32645164,930995,78880322,32645164,17.50,3506.48,41.39,41.39,37827672184,41.77,41.77,37827672184 +에스피시스템스,317830,7,8630,5,-150,-1.71,3879149,4299001,10773818,3879149,-1.71,90.23,36.01,36.01,35381828015,38.05,38.05,35381828015 +에스퓨얼셀,288620,8,12150,2,1120,10.15,2412569,11148,6979316,2412569,10.15,9999.99,34.57,34.57,31888199625,37.60,37.60,31888199625 +텔콘RF제약,200230,9,3660,5,-140,-3.68,4294477,7847808,12025023,4294477,-3.68,54.72,35.71,35.71,16445053800,37.37,37.37,16445053800 +KD,044180,10,704,5,-56,-7.37,9230453,40309332,26717799,9230453,-7.37,22.90,34.55,34.55,6707913057,35.66,35.66,6707913057 +HANARO 유럽방산,0082F0,11,9995,5,-65,-0.65,264823,228138,900000,264823,-0.65,116.08,29.42,29.42,2652434771,29.49,29.49,2652434771 +TIGER 코리아원자력,0091P0,12,10025,2,105,1.06,2299605,3824440,7950000,2299605,1.06,60.13,28.93,28.93,22966552472,28.82,28.82,22966552472 +에스엔시스,0008Z0,13,47900,2,3350,7.52,2496693,2634221,9436564,2496693,7.52,94.78,26.46,26.46,121576449425,26.90,26.90,121576449425 +SOL 한국원자력SMR,0092B0,14,10030,2,70,0.70,475083,787262,1950000,475083,0.70,60.35,24.36,24.36,4750455754,24.29,24.29,4750455754 +동방선기,099410,15,3635,2,235,6.91,3266647,181987,14000000,3266647,6.91,1794.99,23.33,23.33,12124284582,23.82,23.82,12124284582 +PLUS K방산소부장,0090B0,16,10535,5,-205,-1.91,179885,486707,800000,179885,-1.91,36.96,22.49,22.49,1911695335,22.68,22.68,1911695335 +ACE BYD밸류체인액티브,0079X0,17,11600,2,110,0.96,309723,390278,1400000,309723,0.96,79.36,22.12,22.12,3561312090,21.93,21.93,3561312090 +현대ADM,187660,18,2345,2,180,8.31,10559742,17436788,48347668,10559742,8.31,60.56,21.84,21.84,24814862890,21.89,21.89,24814862890 +에스엠코어,007820,19,4340,5,-285,-6.16,4105527,9922492,20033946,4105527,-6.16,41.38,20.49,20.49,18553052557,21.34,21.34,18553052557 +범한퓨얼셀,382900,20,22050,2,3770,20.62,1733746,16535,8761000,1733746,20.62,9999.99,19.79,19.79,39927611285,20.67,20.67,39927611285 +푸른기술,094940,21,8690,5,-710,-7.55,1646145,14542094,8361386,1646145,-7.55,11.32,19.69,19.69,14676431675,20.20,20.20,14676431675 +유디엠텍,389680,22,594,2,31,5.51,7826302,103526,41592465,7826302,5.51,7559.75,18.82,18.82,4884867547,19.77,19.77,4884867547 +에스켐,475660,23,6640,2,830,14.29,1472844,172757,7929835,1472844,14.29,852.55,18.57,18.57,9531962850,18.10,18.10,9531962850 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7475,2,15,0.20,538835,674568,3000000,538835,0.20,79.88,17.96,17.96,4033029820,17.98,17.98,4033029820 +씨이랩,189330,25,5300,5,-1160,-17.96,1036959,56966,6092284,1036959,-17.96,1820.31,17.02,17.02,5613694370,17.39,17.39,5613694370 +블루엠텍,439580,26,6220,2,240,4.01,5860587,2696967,33510663,5860587,4.01,217.30,17.49,17.49,36096235880,17.32,17.32,36096235880 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +고바이오랩,348150,28,6160,1,1420,29.96,3394506,34321,19418889,3394506,29.96,9890.46,17.48,17.48,20137919655,16.83,16.83,20137919655 +SOL 조선TOP3플러스레버리지,0080Y0,29,15635,2,985,6.72,1682602,1373818,10000000,1682602,6.72,122.48,16.83,16.83,26298824073,16.82,16.82,26298824073 +네오크레마,311390,30,8830,2,1280,16.95,1980323,76091,12653789,1980323,16.95,2602.57,15.65,15.65,17377583210,15.55,15.55,17377583210 diff --git a/top30/20250827/top30-atvtr-20250827-114002.csv b/top30/20250827/top30-atvtr-20250827-114002.csv new file mode 100644 index 000000000000..5827628c3c14 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2972,2,397,15.42,14712836,13724414,18897307,14712836,15.42,107.20,77.86,77.86,44162331320,78.63,78.63,44162331320 +앱코,129890,2,1113,2,226,25.48,34693328,42415,50643410,34693328,25.48,9999.99,68.51,68.51,37164944480,65.93,65.93,37164944480 +일승,333430,3,6140,2,510,9.06,18168679,3844318,30726747,18168679,9.06,472.61,59.13,59.13,114141704555,60.50,60.50,114141704555 +더블유에스아이,299170,4,1702,2,187,12.34,20934504,170766,37581430,20934504,12.34,9999.99,55.70,55.70,37757946976,59.03,59.03,37757946976 +씨피시스템,413630,5,1910,2,221,13.08,16399555,1998315,36436626,16399555,13.08,820.67,45.01,45.01,31646520405,45.47,45.47,31646520405 +엔케이,085310,6,1165,2,188,19.24,33293309,930995,78880322,33293309,19.24,3576.10,42.21,42.21,38580256389,41.98,41.98,38580256389 +에스퓨얼셀,288620,7,11930,2,900,8.16,2448376,11148,6979316,2448376,8.16,9999.99,35.08,35.08,32319521700,38.82,38.82,32319521700 +에스피시스템스,317830,8,8600,5,-180,-2.05,3892000,4299001,10773818,3892000,-2.05,90.53,36.12,36.12,35492291915,38.31,38.31,35492291915 +텔콘RF제약,200230,9,3790,5,-10,-0.26,4452322,7847808,12025023,4452322,-0.26,56.73,37.03,37.03,17045325986,37.40,37.40,17045325986 +KD,044180,10,712,5,-48,-6.32,9313523,40309332,26717799,9313523,-6.32,23.11,34.86,34.86,6766663341,35.57,35.57,6766663341 +HANARO 유럽방산,0082F0,11,9992,5,-68,-0.68,269446,228138,900000,269446,-0.68,118.11,29.94,29.94,2698629656,30.01,30.01,2698629656 +TIGER 코리아원자력,0091P0,12,9990,2,70,0.71,2368972,3824440,7950000,2368972,0.71,61.94,29.80,29.80,23660494803,29.79,29.79,23660494803 +에스엔시스,0008Z0,13,48700,2,4150,9.32,2527638,2634221,9436564,2527638,9.32,95.95,26.79,26.79,123074294600,26.78,26.78,123074294600 +SOL 한국원자력SMR,0092B0,14,10005,2,45,0.45,482029,787262,1950000,482029,0.45,61.23,24.72,24.72,4820012179,24.71,24.71,4820012179 +동방선기,099410,15,3645,2,245,7.21,3375693,181987,14000000,3375693,7.21,1854.91,24.11,24.11,12519755168,24.53,24.53,12519755168 +PLUS K방산소부장,0090B0,16,10525,5,-215,-2.00,180540,486707,800000,180540,-2.00,37.09,22.57,22.57,1918592185,22.79,22.79,1918592185 +현대ADM,187660,17,2330,2,165,7.62,10782752,17436788,48347668,10782752,7.62,61.84,22.30,22.30,25336037979,22.49,22.49,25336037979 +ACE BYD밸류체인액티브,0079X0,18,11605,2,115,1.00,315684,390278,1400000,315684,1.00,80.89,22.55,22.55,3630452245,22.35,22.35,3630452245 +범한퓨얼셀,382900,19,21450,2,3170,17.34,1803491,16535,8761000,1803491,17.34,9999.99,20.59,20.59,41439980160,22.05,22.05,41439980160 +에스엠코어,007820,20,4330,5,-295,-6.38,4115292,9922492,20033946,4115292,-6.38,41.47,20.54,20.54,18595320642,21.44,21.44,18595320642 +에스켐,475660,21,6320,2,510,8.78,1615307,172757,7929835,1615307,8.78,935.02,20.37,20.37,10452959990,20.86,20.86,10452959990 +푸른기술,094940,22,8660,5,-740,-7.87,1663877,14542094,8361386,1663877,-7.87,11.44,19.90,19.90,14830103745,20.48,20.48,14830103745 +유디엠텍,389680,23,593,2,30,5.33,7939529,103526,41592465,7939529,5.33,7669.12,19.09,19.09,4951930427,20.08,20.08,4951930427 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7465,2,5,0.07,539749,674568,3000000,539749,0.07,80.01,17.99,17.99,4039852305,18.04,18.04,4039852305 +블루엠텍,439580,25,6190,2,210,3.51,6020808,2696967,33510663,6020808,3.51,223.24,17.97,17.97,37088290090,17.88,17.88,37088290090 +씨이랩,189330,26,5370,5,-1090,-16.87,1062222,56966,6092284,1062222,-16.87,1864.66,17.44,17.44,5748584770,17.57,17.57,5748584770 +고바이오랩,348150,27,6160,1,1420,29.96,3447721,34321,19418889,3447721,29.96,9999.99,17.75,17.75,20465724055,17.11,17.11,20465724055 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +SOL 조선TOP3플러스레버리지,0080Y0,29,15745,2,1095,7.47,1692948,1373818,10000000,1692948,7.47,123.23,16.93,16.93,26461187902,16.81,16.81,26461187902 +네오크레마,311390,30,8870,2,1320,17.48,2035482,76091,12653789,2035482,17.48,2675.06,16.09,16.09,17863097230,15.92,15.92,17863097230 diff --git a/top30/20250827/top30-atvtr-20250827-115001.csv b/top30/20250827/top30-atvtr-20250827-115001.csv new file mode 100644 index 000000000000..6340bbc394a7 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2970,2,395,15.34,14829261,13724414,18897307,14829261,15.34,108.05,78.47,78.47,44508203714,79.30,79.30,44508203714 +앱코,129890,2,1115,2,228,25.70,34907930,42415,50643410,34907930,25.70,9999.99,68.93,68.93,37403495238,66.24,66.24,37403495238 +일승,333430,3,6150,2,520,9.24,18284611,3844318,30726747,18284611,9.24,475.63,59.51,59.51,114854206500,60.78,60.78,114854206500 +더블유에스아이,299170,4,1707,2,192,12.67,21004527,170766,37581430,21004527,12.67,9999.99,55.89,55.89,37877280542,59.04,59.04,37877280542 +씨피시스템,413630,5,1899,2,210,12.43,16538505,1998315,36436626,16538505,12.43,827.62,45.39,45.39,31911011479,46.12,46.12,31911011479 +엔케이,085310,6,1153,2,176,18.01,33873112,930995,78880322,33873112,18.01,3638.38,42.94,42.94,39252515226,43.16,43.16,39252515226 +에스퓨얼셀,288620,7,11840,2,810,7.34,2483548,11148,6979316,2483548,7.34,9999.99,35.58,35.58,32736613175,39.62,39.62,32736613175 +에스피시스템스,317830,8,8530,5,-250,-2.85,3924716,4299001,10773818,3924716,-2.85,91.29,36.43,36.43,35771516155,38.92,38.92,35771516155 +텔콘RF제약,200230,9,3740,5,-60,-1.58,4510718,7847808,12025023,4510718,-1.58,57.48,37.51,37.51,17265608836,38.39,38.39,17265608836 +KD,044180,10,720,5,-40,-5.26,9417588,40309332,26717799,9417588,-5.26,23.36,35.25,35.25,6840713548,35.56,35.56,6840713548 +HANARO 유럽방산,0082F0,11,9992,5,-68,-0.68,276136,228138,900000,276136,-0.68,121.04,30.68,30.68,2765476526,30.75,30.75,2765476526 +TIGER 코리아원자력,0091P0,12,9985,2,65,0.66,2394674,3824440,7950000,2394674,0.66,62.62,30.12,30.12,23917347893,30.13,30.13,23917347893 +에스엔시스,0008Z0,13,48500,2,3950,8.87,2549759,2634221,9436564,2549759,8.87,96.79,27.02,27.02,124147969700,27.13,27.13,124147969700 +동방선기,099410,14,3725,2,325,9.56,3625516,181987,14000000,3625516,9.56,1992.18,25.90,25.90,13441780042,25.78,25.78,13441780042 +SOL 한국원자력SMR,0092B0,15,10000,2,40,0.40,483220,787262,1950000,483220,0.40,61.38,24.78,24.78,4831925174,24.78,24.78,4831925174 +PLUS K방산소부장,0090B0,16,10510,5,-230,-2.14,182889,486707,800000,182889,-2.14,37.58,22.86,22.86,1943295410,23.11,23.11,1943295410 +범한퓨얼셀,382900,17,21400,2,3120,17.07,1866844,16535,8761000,1866844,17.07,9999.99,21.31,21.31,42796549035,22.83,22.83,42796549035 +ACE BYD밸류체인액티브,0079X0,18,11615,2,125,1.09,321174,390278,1400000,321174,1.09,82.29,22.94,22.94,3694121065,22.72,22.72,3694121065 +현대ADM,187660,19,2340,2,175,8.08,10911766,17436788,48347668,10911766,8.08,62.58,22.57,22.57,25636264340,22.66,22.66,25636264340 +에스켐,475660,20,6250,2,440,7.57,1674201,172757,7929835,1674201,7.57,969.11,21.11,21.11,10821718210,21.83,21.83,10821718210 +에스엠코어,007820,21,4320,5,-305,-6.59,4137686,9922492,20033946,4137686,-6.59,41.70,20.65,20.65,18692364622,21.60,21.60,18692364622 +푸른기술,094940,22,8645,5,-755,-8.03,1691590,14542094,8361386,1691590,-8.03,11.63,20.23,20.23,15069794990,20.85,20.85,15069794990 +유디엠텍,389680,23,593,2,30,5.33,7967973,103526,41592465,7967973,5.33,7696.59,19.16,19.16,4968835862,20.15,20.15,4968835862 +블루엠텍,439580,24,6270,2,290,4.85,6414467,2696967,33510663,6414467,4.85,237.84,19.14,19.14,39546333245,18.82,18.82,39546333245 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7475,2,15,0.20,546130,674568,3000000,546130,0.20,80.96,18.20,18.20,4087487975,18.23,18.23,4087487975 +씨이랩,189330,26,5360,5,-1100,-17.03,1095419,56966,6092284,1095419,-17.03,1922.93,17.98,17.98,5926796250,18.15,18.15,5926796250 +고바이오랩,348150,27,6160,1,1420,29.96,3452086,34321,19418889,3452086,29.96,9999.99,17.78,17.78,20492612455,17.13,17.13,20492612455 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +SOL 조선TOP3플러스레버리지,0080Y0,29,15760,2,1110,7.58,1702744,1373818,10000000,1702744,7.58,123.94,17.03,17.03,26615523012,16.89,16.89,26615523012 +네오크레마,311390,30,8690,2,1140,15.10,2068669,76091,12653789,2068669,15.10,2718.68,16.35,16.35,18152984875,16.51,16.51,18152984875 diff --git a/top30/20250827/top30-atvtr-20250827-120001.csv b/top30/20250827/top30-atvtr-20250827-120001.csv new file mode 100644 index 000000000000..84b8042046f0 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2945,2,370,14.37,14936310,13724414,18897307,14936310,14.37,108.83,79.04,79.04,44824943536,80.54,80.54,44824943536 +앱코,129890,2,1119,2,232,26.16,35479248,42415,50643410,35479248,26.16,9999.99,70.06,70.06,38043033900,67.13,67.13,38043033900 +일승,333430,3,6130,2,500,8.88,18350018,3844318,30726747,18350018,8.88,477.33,59.72,59.72,115256104940,61.19,61.19,115256104940 +더블유에스아이,299170,4,1703,2,188,12.41,21157886,170766,37581430,21157886,12.41,9999.99,56.30,56.30,38138736599,59.59,59.59,38138736599 +씨피시스템,413630,5,1904,2,215,12.73,16599941,1998315,36436626,16599941,12.73,830.70,45.56,45.56,32027696279,46.17,46.17,32027696279 +엔케이,085310,6,1171,2,194,19.86,35294181,930995,78880322,35294181,19.86,3791.02,44.74,44.74,40919110960,44.30,44.30,40919110960 +에스퓨얼셀,288620,7,11740,2,710,6.44,2505807,11148,6979316,2505807,6.44,9999.99,35.90,35.90,32998405045,40.27,40.27,32998405045 +에스피시스템스,317830,8,8470,5,-310,-3.53,3990218,4299001,10773818,3990218,-3.53,92.82,37.04,37.04,36327897155,39.81,39.81,36327897155 +텔콘RF제약,200230,9,3695,5,-105,-2.76,4580603,7847808,12025023,4580603,-2.76,58.37,38.09,38.09,17524294281,39.44,39.44,17524294281 +KD,044180,10,715,5,-45,-5.92,9486336,40309332,26717799,9486336,-5.92,23.53,35.51,35.51,6889990977,36.07,36.07,6889990977 +HANARO 유럽방산,0082F0,11,9990,5,-70,-0.70,276796,228138,900000,276796,-0.70,121.33,30.76,30.76,2772070211,30.83,30.83,2772070211 +TIGER 코리아원자력,0091P0,12,9975,2,55,0.55,2429454,3824440,7950000,2429454,0.55,63.52,30.56,30.56,24264359028,30.60,30.60,24264359028 +에스엔시스,0008Z0,13,48600,2,4050,9.09,2560807,2634221,9436564,2560807,9.09,97.21,27.14,27.14,124682295250,27.19,27.19,124682295250 +동방선기,099410,14,3700,2,300,8.82,3791641,181987,14000000,3791641,8.82,2083.47,27.08,27.08,14054884077,27.13,27.13,14054884077 +SOL 한국원자력SMR,0092B0,15,9990,2,30,0.30,486358,787262,1950000,486358,0.30,61.78,24.94,24.94,4863280139,24.96,24.96,4863280139 +ACE BYD밸류체인액티브,0079X0,16,11620,2,130,1.13,334110,390278,1400000,334110,1.13,85.61,23.86,23.86,3844432850,23.63,23.63,3844432850 +PLUS K방산소부장,0090B0,17,10500,5,-240,-2.23,186572,486707,800000,186572,-2.23,38.33,23.32,23.32,1981969480,23.59,23.59,1981969480 +범한퓨얼셀,382900,18,21550,2,3270,17.89,1917716,16535,8761000,1917716,17.89,9999.99,21.89,21.89,43884237810,23.24,23.24,43884237810 +현대ADM,187660,19,2355,2,190,8.78,11115180,17436788,48347668,11115180,8.78,63.75,22.99,22.99,26114390463,22.94,22.94,26114390463 +에스켐,475660,20,6330,2,520,8.95,1694229,172757,7929835,1694229,8.95,980.70,21.37,21.37,10947205580,21.81,21.81,10947205580 +블루엠텍,439580,21,6320,2,340,5.69,7437086,2696967,33510663,7437086,5.69,275.76,22.19,22.19,46002446775,21.72,21.72,46002446775 +에스엠코어,007820,22,4320,5,-305,-6.59,4150086,9922492,20033946,4150086,-6.59,41.83,20.72,20.72,18745960692,21.66,21.66,18745960692 +푸른기술,094940,23,8690,5,-710,-7.55,1698959,14542094,8361386,1698959,-7.55,11.68,20.32,20.32,15133684360,20.83,20.83,15133684360 +유디엠텍,389680,24,594,2,31,5.51,7996469,103526,41592465,7996469,5.51,7724.12,19.23,19.23,4985748942,20.18,20.18,4985748942 +씨이랩,189330,25,5340,5,-1120,-17.34,1109617,56966,6092284,1109617,-17.34,1947.86,18.21,18.21,6002639890,18.45,18.45,6002639890 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7485,2,25,0.34,546150,674568,3000000,546150,0.34,80.96,18.20,18.20,4087637525,18.20,18.20,4087637525 +고바이오랩,348150,27,6160,1,1420,29.96,3462985,34321,19418889,3462985,29.96,9999.99,17.83,17.83,20559750295,17.19,17.19,20559750295 +네오크레마,311390,28,8600,2,1050,13.91,2113389,76091,12653789,2113389,13.91,2777.45,16.70,16.70,18537475030,17.03,17.03,18537475030 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +SOL 조선TOP3플러스레버리지,0080Y0,30,15765,2,1115,7.61,1711150,1373818,10000000,1711150,7.61,124.55,17.11,17.11,26747896912,16.97,16.97,26747896912 diff --git a/top30/20250827/top30-atvtr-20250827-121001.csv b/top30/20250827/top30-atvtr-20250827-121001.csv new file mode 100644 index 000000000000..5580ed41e3f9 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2960,2,385,14.95,15050889,13724414,18897307,15050889,14.95,109.67,79.65,79.65,45162421413,80.74,80.74,45162421413 +앱코,129890,2,1144,2,257,28.97,36426486,42415,50643410,36426486,28.97,9999.99,71.93,71.93,39116646896,67.52,67.52,39116646896 +더블유에스아이,299170,3,1703,2,188,12.41,22214602,170766,37581430,22214602,12.41,9999.99,59.11,59.11,39966048194,62.45,62.45,39966048194 +일승,333430,4,6120,2,490,8.70,18427395,3844318,30726747,18427395,8.70,479.34,59.97,59.97,115728835670,61.54,61.54,115728835670 +씨피시스템,413630,5,1913,2,224,13.26,16677455,1998315,36436626,16677455,13.26,834.58,45.77,45.77,32176001177,46.16,46.16,32176001177 +엔케이,085310,6,1177,2,200,20.47,35835042,930995,78880322,35835042,20.47,3849.11,45.43,45.43,41552180829,44.76,44.76,41552180829 +텔콘RF제약,200230,7,3655,5,-145,-3.82,4665647,7847808,12025023,4665647,-3.82,59.45,38.80,38.80,17846896733,40.61,40.61,17846896733 +에스퓨얼셀,288620,8,11710,2,680,6.17,2514850,11148,6979316,2514850,6.17,9999.99,36.03,36.03,33104373425,40.51,40.51,33104373425 +에스피시스템스,317830,9,8500,5,-280,-3.19,4012985,4299001,10773818,4012985,-3.19,93.35,37.25,37.25,36521294865,39.88,39.88,36521294865 +KD,044180,10,703,5,-57,-7.50,9586261,40309332,26717799,9586261,-7.50,23.78,35.88,35.88,6960430347,37.06,37.06,6960430347 +TIGER 코리아원자력,0091P0,11,9960,2,40,0.40,2513554,3824440,7950000,2513554,0.40,65.72,31.62,31.62,25102520168,31.70,31.70,25102520168 +HANARO 유럽방산,0082F0,12,9990,5,-70,-0.70,276801,228138,900000,276801,-0.70,121.33,30.76,30.76,2772120161,30.83,30.83,2772120161 +동방선기,099410,13,3690,2,290,8.53,3905796,181987,14000000,3905796,8.53,2146.20,27.90,27.90,14475779827,28.02,28.02,14475779827 +에스엔시스,0008Z0,14,48200,2,3650,8.19,2584773,2634221,9436564,2584773,8.19,98.12,27.39,27.39,125844589000,27.67,27.67,125844589000 +SOL 한국원자력SMR,0092B0,15,9975,2,15,0.15,487279,787262,1950000,487279,0.15,61.90,24.99,24.99,4872474269,25.05,25.05,4872474269 +ACE BYD밸류체인액티브,0079X0,16,11625,2,135,1.17,345571,390278,1400000,345571,1.17,88.54,24.68,24.68,3977653635,24.44,24.44,3977653635 +PLUS K방산소부장,0090B0,17,10495,5,-245,-2.28,188029,486707,800000,188029,-2.28,38.63,23.50,23.50,1997263130,23.79,23.79,1997263130 +범한퓨얼셀,382900,18,21250,2,2970,16.25,1935560,16535,8761000,1935560,16.25,9999.99,22.09,22.09,44265469310,23.78,23.78,44265469310 +블루엠텍,439580,19,6220,2,240,4.01,7945345,2696967,33510663,7945345,4.01,294.60,23.71,23.71,49182155095,23.60,23.60,49182155095 +현대ADM,187660,20,2335,2,170,7.85,11326845,17436788,48347668,11326845,7.85,64.96,23.43,23.43,26611842822,23.57,23.57,26611842822 +에스켐,475660,21,6380,2,570,9.81,1725837,172757,7929835,1725837,9.81,999.00,21.76,21.76,11147898035,22.03,22.03,11147898035 +에스엠코어,007820,22,4325,5,-300,-6.49,4159339,9922492,20033946,4159339,-6.49,41.92,20.76,20.76,18785967547,21.68,21.68,18785967547 +푸른기술,094940,23,8660,5,-740,-7.87,1717166,14542094,8361386,1717166,-7.87,11.81,20.54,20.54,15291132420,21.12,21.12,15291132420 +유디엠텍,389680,24,596,2,33,5.86,8036822,103526,41592465,8036822,5.86,7763.10,19.32,19.32,5009729657,20.21,20.21,5009729657 +TIGER 미국캐시카우100,465670,25,13435,2,95,0.71,173825,16089,900000,173825,0.71,1080.40,19.31,19.31,2325464295,19.23,19.23,2325464295 +지투지바이오,456160,26,160100,2,21800,15.76,1047049,675329,5365694,1047049,15.76,155.04,19.51,19.51,160751886150,18.71,18.71,160751886150 +씨이랩,189330,27,5340,5,-1120,-17.34,1116935,56966,6092284,1116935,-17.34,1960.70,18.33,18.33,6041769255,18.57,18.57,6041769255 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7475,2,15,0.20,546154,674568,3000000,546154,0.20,80.96,18.21,18.21,4087667435,18.23,18.23,4087667435 +인벤티지랩,389470,29,47250,2,10750,29.45,2009104,330632,10729564,2009104,29.45,607.66,18.72,18.72,87845656575,17.33,17.33,87845656575 +고바이오랩,348150,30,6160,1,1420,29.96,3465745,34321,19418889,3465745,29.96,9999.99,17.85,17.85,20576751895,17.20,17.20,20576751895 diff --git a/top30/20250827/top30-atvtr-20250827-122002.csv b/top30/20250827/top30-atvtr-20250827-122002.csv new file mode 100644 index 000000000000..1022c5863229 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3010,2,435,16.89,15457174,13724414,18897307,15457174,16.89,112.63,81.80,81.80,46383046113,81.54,81.54,46383046113 +앱코,129890,2,1129,2,242,27.28,36947807,42415,50643410,36947807,27.28,9999.99,72.96,72.96,39707974171,69.45,69.45,39707974171 +더블유에스아이,299170,3,1721,2,206,13.60,22400951,170766,37581430,22400951,13.60,9999.99,59.61,59.61,40285353179,62.29,62.29,40285353179 +일승,333430,4,6120,2,490,8.70,18518561,3844318,30726747,18518561,8.70,481.71,60.27,60.27,116288147700,61.84,61.84,116288147700 +씨피시스템,413630,5,1908,2,219,12.97,16739733,1998315,36436626,16739733,12.97,837.69,45.94,45.94,32294980834,46.45,46.45,32294980834 +엔케이,085310,6,1173,2,196,20.06,36195604,930995,78880322,36195604,20.06,3887.84,45.89,45.89,41975736724,45.37,45.37,41975736724 +에스퓨얼셀,288620,7,11810,2,780,7.07,2527323,11148,6979316,2527323,7.07,9999.99,36.21,36.21,33251040730,40.34,40.34,33251040730 +텔콘RF제약,200230,8,3750,5,-50,-1.32,4726391,7847808,12025023,4726391,-1.32,60.23,39.30,39.30,18076672254,40.09,40.09,18076672254 +에스피시스템스,317830,9,8540,5,-240,-2.73,4030536,4299001,10773818,4030536,-2.73,93.76,37.41,37.41,36671241935,39.86,39.86,36671241935 +KD,044180,10,698,5,-62,-8.16,9828330,40309332,26717799,9828330,-8.16,24.38,36.79,36.79,7129219673,38.23,38.23,7129219673 +TIGER 코리아원자력,0091P0,11,9960,2,40,0.40,2554277,3824440,7950000,2554277,0.40,66.79,32.13,32.13,25508150933,32.21,32.21,25508150933 +HANARO 유럽방산,0082F0,12,9990,5,-70,-0.70,276801,228138,900000,276801,-0.70,121.33,30.76,30.76,2772120161,30.83,30.83,2772120161 +동방선기,099410,13,3635,2,235,6.91,4046407,181987,14000000,4046407,6.91,2223.46,28.90,28.90,14988316811,29.45,29.45,14988316811 +에스엔시스,0008Z0,14,48700,2,4150,9.32,2603611,2634221,9436564,2603611,9.32,98.84,27.59,27.59,126757785875,27.58,27.58,126757785875 +SOL 한국원자력SMR,0092B0,15,9985,2,25,0.25,490087,787262,1950000,490087,0.25,62.25,25.13,25.13,4900482069,25.17,25.17,4900482069 +ACE BYD밸류체인액티브,0079X0,16,11650,2,160,1.39,352083,390278,1400000,352083,1.39,90.21,25.15,25.15,4053390445,24.85,24.85,4053390445 +PLUS K방산소부장,0090B0,17,10505,5,-235,-2.19,193655,486707,800000,193655,-2.19,39.79,24.21,24.21,2056314180,24.47,24.47,2056314180 +블루엠텍,439580,18,6220,2,240,4.01,8110739,2696967,33510663,8110739,4.01,300.74,24.20,24.20,50209633210,24.09,24.09,50209633210 +범한퓨얼셀,382900,19,21450,2,3170,17.34,1976582,16535,8761000,1976582,17.34,9999.99,22.56,22.56,45146196935,24.02,24.02,45146196935 +현대ADM,187660,20,2340,2,175,8.08,11450120,17436788,48347668,11450120,8.08,65.67,23.68,23.68,26899394784,23.78,23.78,26899394784 +에스켐,475660,21,6370,2,560,9.64,1743732,172757,7929835,1743732,9.64,1009.36,21.99,21.99,11262089295,22.30,22.30,11262089295 +에스엠코어,007820,22,4340,5,-285,-6.16,4177200,9922492,20033946,4177200,-6.16,42.10,20.85,20.85,18863310867,21.70,21.70,18863310867 +푸른기술,094940,23,8700,5,-700,-7.45,1726278,14542094,8361386,1726278,-7.45,11.87,20.65,20.65,15370120605,21.13,21.13,15370120605 +유디엠텍,389680,24,596,2,33,5.86,8060614,103526,41592465,8060614,5.86,7786.08,19.38,19.38,5023892562,20.27,20.27,5023892562 +지투지바이오,456160,25,161000,2,22700,16.41,1084221,675329,5365694,1084221,16.41,160.55,20.21,20.21,166689919150,19.30,19.30,166689919150 +TIGER 미국캐시카우100,465670,26,13415,2,75,0.56,173827,16089,900000,173827,0.56,1080.41,19.31,19.31,2325491125,19.26,19.26,2325491125 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7450,5,-10,-0.13,563705,674568,3000000,563705,-0.13,83.57,18.79,18.79,4218483285,18.87,18.87,4218483285 +씨이랩,189330,28,5340,5,-1120,-17.34,1127271,56966,6092284,1127271,-17.34,1978.85,18.50,18.50,6097002495,18.74,18.74,6097002495 +인벤티지랩,389470,29,47450,1,10950,30.00,2077817,330632,10729564,2077817,30.00,628.44,19.37,19.37,91094258525,17.89,17.89,91094258525 +고바이오랩,348150,30,6160,1,1420,29.96,3473185,34321,19418889,3473185,29.96,9999.99,17.89,17.89,20622582295,17.24,17.24,20622582295 diff --git a/top30/20250827/top30-atvtr-20250827-123002.csv b/top30/20250827/top30-atvtr-20250827-123002.csv new file mode 100644 index 000000000000..b94a0ed77698 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2985,2,410,15.92,15725189,13724414,18897307,15725189,15.92,114.58,83.21,83.21,47186740321,83.65,83.65,47186740321 +앱코,129890,2,1129,2,242,27.28,37182732,42415,50643410,37182732,27.28,9999.99,73.42,73.42,39973040256,69.91,69.91,39973040256 +더블유에스아이,299170,3,1714,2,199,13.14,22551119,170766,37581430,22551119,13.14,9999.99,60.01,60.01,40543560010,62.94,62.94,40543560010 +일승,333430,4,6130,2,500,8.88,18577733,3844318,30726747,18577733,8.88,483.25,60.46,60.46,116650684100,61.93,61.93,116650684100 +씨피시스템,413630,5,1983,2,294,17.41,18186217,1998315,36436626,18186217,17.41,910.08,49.91,49.91,35140257115,48.63,48.63,35140257115 +엔케이,085310,6,1163,2,186,19.04,36403640,930995,78880322,36403640,19.04,3910.19,46.15,46.15,42218459170,46.02,46.02,42218459170 +에스퓨얼셀,288620,7,11800,2,770,6.98,2531558,11148,6979316,2531558,6.98,9999.99,36.27,36.27,33301030830,40.44,40.44,33301030830 +텔콘RF제약,200230,8,3790,5,-10,-0.26,4770047,7847808,12025023,4770047,-0.26,60.78,39.67,39.67,18241352687,40.03,40.03,18241352687 +에스피시스템스,317830,9,8570,5,-210,-2.39,4040683,4299001,10773818,4040683,-2.39,93.99,37.50,37.50,36758007140,39.81,39.81,36758007140 +KD,044180,10,700,5,-60,-7.89,9883956,40309332,26717799,9883956,-7.89,24.52,36.99,36.99,7168043610,38.33,38.33,7168043610 +TIGER 코리아원자력,0091P0,11,9950,2,30,0.30,2583291,3824440,7950000,2583291,0.30,67.55,32.49,32.49,25796978830,32.61,32.61,25796978830 +HANARO 유럽방산,0082F0,12,9985,5,-75,-0.75,277055,228138,900000,277055,-0.75,121.44,30.78,30.78,2774656351,30.88,30.88,2774656351 +동방선기,099410,13,3670,2,270,7.94,4170518,181987,14000000,4170518,7.94,2291.66,29.79,29.79,15443716821,30.06,30.06,15443716821 +에스엔시스,0008Z0,14,48900,2,4350,9.76,2707843,2634221,9436564,2707843,9.76,102.79,28.70,28.70,131882286875,28.58,28.58,131882286875 +SOL 한국원자력SMR,0092B0,15,9975,2,15,0.15,507281,787262,1950000,507281,0.15,64.44,26.01,26.01,5071914209,26.08,26.08,5071914209 +ACE BYD밸류체인액티브,0079X0,16,11620,2,130,1.13,359347,390278,1400000,359347,1.13,92.07,25.67,25.67,4137788085,25.44,25.44,4137788085 +PLUS K방산소부장,0090B0,17,10520,5,-220,-2.05,198664,486707,800000,198664,-2.05,40.82,24.83,24.83,2108983860,25.06,25.06,2108983860 +블루엠텍,439580,18,6200,2,220,3.68,8209395,2696967,33510663,8209395,3.68,304.39,24.50,24.50,50820910475,24.46,24.46,50820910475 +범한퓨얼셀,382900,19,21650,2,3370,18.44,2002286,16535,8761000,2002286,18.44,9999.99,22.85,22.85,45701738260,24.09,24.09,45701738260 +현대ADM,187660,20,2335,2,170,7.85,11508768,17436788,48347668,11508768,7.85,66.00,23.80,23.80,27036052299,23.95,23.95,27036052299 +에스켐,475660,21,6420,2,610,10.50,1752148,172757,7929835,1752148,10.50,1014.23,22.10,22.10,11315878000,22.23,22.23,11315878000 +에스엠코어,007820,22,4335,5,-290,-6.27,4185405,9922492,20033946,4185405,-6.27,42.18,20.89,20.89,18898834422,21.76,21.76,18898834422 +푸른기술,094940,23,8650,5,-750,-7.98,1740618,14542094,8361386,1740618,-7.98,11.97,20.82,20.82,15494358015,21.42,21.42,15494358015 +유디엠텍,389680,24,593,2,30,5.33,8125202,103526,41592465,8125202,5.33,7848.46,19.54,19.54,5062219265,20.52,20.52,5062219265 +현우산업,092300,25,3100,2,450,16.98,3714485,29578,18672816,3714485,16.98,9999.99,19.89,19.89,11512840712,19.89,19.89,11512840712 +지투지바이오,456160,26,160700,2,22400,16.20,1105461,675329,5365694,1105461,16.20,163.69,20.60,20.60,170103684850,19.73,19.73,170103684850 +TIGER 미국캐시카우100,465670,27,13750,2,410,3.07,179671,16089,900000,179671,3.07,1116.73,19.96,19.96,2405356605,19.44,19.44,2405356605 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7460,3,0,0.00,576741,674568,3000000,576741,0.00,85.50,19.22,19.22,4315604935,19.28,19.28,4315604935 +씨이랩,189330,29,5300,5,-1160,-17.96,1143282,56966,6092284,1143282,-17.96,2006.95,18.77,18.77,6182237755,19.15,19.15,6182237755 +인벤티지랩,389470,30,47450,1,10950,30.00,2106263,330632,10729564,2106263,30.00,637.04,19.63,19.63,92443976125,18.16,18.16,92443976125 diff --git a/top30/20250827/top30-atvtr-20250827-124002.csv b/top30/20250827/top30-atvtr-20250827-124002.csv new file mode 100644 index 000000000000..bea4399e253e --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2975,2,400,15.53,15922497,13724414,18897307,15922497,15.53,116.02,84.26,84.26,47777427353,84.98,84.98,47777427353 +앱코,129890,2,1137,2,250,28.18,37502648,42415,50643410,37502648,28.18,9999.99,74.05,74.05,40336148584,70.05,70.05,40336148584 +더블유에스아이,299170,3,1706,2,191,12.61,22680754,170766,37581430,22680754,12.61,9999.99,60.35,60.35,40764884604,63.58,63.58,40764884604 +일승,333430,4,6130,2,500,8.88,18611702,3844318,30726747,18611702,8.88,484.14,60.57,60.57,116858694630,62.04,62.04,116858694630 +씨피시스템,413630,5,1999,2,310,18.35,20471392,1998315,36436626,20471392,18.35,1024.43,56.18,56.18,39692784463,54.50,54.50,39692784463 +엔케이,085310,6,1168,2,191,19.55,36524795,930995,78880322,36524795,19.55,3923.20,46.30,46.30,42359888347,45.98,45.98,42359888347 +에스퓨얼셀,288620,7,11880,2,850,7.71,2540497,11148,6979316,2540497,7.71,9999.99,36.40,36.40,33406922550,40.29,40.29,33406922550 +텔콘RF제약,200230,8,3815,2,15,0.39,4827458,7847808,12025023,4827458,0.39,61.51,40.15,40.15,18460282086,40.24,40.24,18460282086 +에스피시스템스,317830,9,8540,5,-240,-2.73,4059581,4299001,10773818,4059581,-2.73,94.43,37.68,37.68,36920129730,40.13,40.13,36920129730 +KD,044180,10,701,5,-59,-7.76,9919984,40309332,26717799,9919984,-7.76,24.61,37.13,37.13,7193366733,38.41,38.41,7193366733 +TIGER 코리아원자력,0091P0,11,9955,2,35,0.35,2635893,3824440,7950000,2635893,0.35,68.92,33.16,33.16,26320485495,33.26,33.26,26320485495 +동방선기,099410,12,3655,2,255,7.50,4272781,181987,14000000,4272781,7.50,2347.85,30.52,30.52,15819019031,30.91,30.91,15819019031 +HANARO 유럽방산,0082F0,13,9990,5,-70,-0.70,277056,228138,900000,277056,-0.70,121.44,30.78,30.78,2774666341,30.86,30.86,2774666341 +에스엔시스,0008Z0,14,48950,2,4400,9.88,2753766,2634221,9436564,2753766,9.88,104.54,29.18,29.18,134138142750,29.04,29.04,134138142750 +PLUS K방산소부장,0090B0,15,10540,5,-200,-1.86,210903,486707,800000,210903,-1.86,43.33,26.36,26.36,2237923820,26.54,26.54,2237923820 +SOL 한국원자력SMR,0092B0,16,9975,2,15,0.15,510460,787262,1950000,510460,0.15,64.84,26.18,26.18,5103623609,26.24,26.24,5103623609 +ACE BYD밸류체인액티브,0079X0,17,11630,2,140,1.22,360697,390278,1400000,360697,1.22,92.42,25.76,25.76,4153489870,25.51,25.51,4153489870 +블루엠텍,439580,18,6150,2,170,2.84,8339629,2696967,33510663,8339629,2.84,309.22,24.89,24.89,51624857840,25.05,25.05,51624857840 +범한퓨얼셀,382900,19,21500,2,3220,17.61,2015647,16535,8761000,2015647,17.61,9999.99,23.01,23.01,45990154010,24.42,24.42,45990154010 +현대ADM,187660,20,2325,2,160,7.39,11551982,17436788,48347668,11551982,7.39,66.25,23.89,23.89,27136603101,24.14,24.14,27136603101 +현우산업,092300,21,3060,2,410,15.47,4325341,29578,18672816,4325341,15.47,9999.99,23.16,23.16,13383536014,23.42,23.42,13383536014 +에스켐,475660,22,6340,2,530,9.12,1759318,172757,7929835,1759318,9.12,1018.38,22.19,22.19,11361527095,22.60,22.60,11361527095 +TIGER 미국캐시카우100,465670,23,13800,2,460,3.45,203845,16089,900000,203845,3.45,1266.98,22.65,22.65,2733326335,22.01,22.01,2733326335 +에스엠코어,007820,24,4335,5,-290,-6.27,4192633,9922492,20033946,4192633,-6.27,42.25,20.93,20.93,18930129447,21.80,21.80,18930129447 +푸른기술,094940,25,8660,5,-740,-7.87,1750811,14542094,8361386,1750811,-7.87,12.04,20.94,20.94,15582567030,21.52,21.52,15582567030 +유디엠텍,389680,26,590,2,27,4.80,8215823,103526,41592465,8215823,4.80,7936.00,19.75,19.75,5115751737,20.85,20.85,5115751737 +지투지바이오,456160,27,159800,2,21500,15.55,1120244,675329,5365694,1120244,15.55,165.88,20.88,20.88,172464251250,20.11,20.11,172464251250 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7435,5,-25,-0.34,594746,674568,3000000,594746,-0.34,88.17,19.82,19.82,4449660875,19.95,19.95,4449660875 +씨이랩,189330,29,5330,5,-1130,-17.49,1153662,56966,6092284,1153662,-17.49,2025.18,18.94,18.94,6237414925,19.21,19.21,6237414925 +인벤티지랩,389470,30,47450,1,10950,30.00,2109328,330632,10729564,2109328,30.00,637.97,19.66,19.66,92589410375,18.19,18.19,92589410375 diff --git a/top30/20250827/top30-atvtr-20250827-125002.csv b/top30/20250827/top30-atvtr-20250827-125002.csv new file mode 100644 index 000000000000..506d5e8032e8 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2995,2,420,16.31,16043630,13724414,18897307,16043630,16.31,116.90,84.90,84.90,48139799984,85.06,85.06,48139799984 +앱코,129890,2,1153,1,266,29.99,39109096,42415,50643410,39109096,29.99,9999.99,77.22,77.22,42185328845,72.25,72.25,42185328845 +더블유에스아이,299170,3,1715,2,200,13.20,22799405,170766,37581430,22799405,13.20,9999.99,60.67,60.67,40968390921,63.56,63.56,40968390921 +일승,333430,4,6120,2,490,8.70,18653422,3844318,30726747,18653422,8.70,485.22,60.71,60.71,117114010570,62.28,62.28,117114010570 +씨피시스템,413630,5,1978,2,289,17.11,21660931,1998315,36436626,21660931,17.11,1083.96,59.45,59.45,42059865663,58.36,58.36,42059865663 +엔케이,085310,6,1209,2,232,23.75,40083147,930995,78880322,40083147,23.75,4305.41,50.82,50.82,46650306722,48.92,48.92,46650306722 +에스퓨얼셀,288620,7,11770,2,740,6.71,2548754,11148,6979316,2548754,6.71,9999.99,36.52,36.52,33504332050,40.79,40.79,33504332050 +텔콘RF제약,200230,8,3855,2,55,1.45,4884720,7847808,12025023,4884720,1.45,62.24,40.62,40.62,18679429174,40.30,40.30,18679429174 +에스피시스템스,317830,9,8540,5,-240,-2.73,4065419,4299001,10773818,4065419,-2.73,94.57,37.73,37.73,36969906690,40.18,40.18,36969906690 +KD,044180,10,702,5,-58,-7.63,9990554,40309332,26717799,9990554,-7.63,24.78,37.39,37.39,7242788578,38.62,38.62,7242788578 +TIGER 코리아원자력,0091P0,11,9927,2,7,0.07,2829651,3824440,7950000,2829651,0.07,73.99,35.59,35.59,28244947775,35.79,35.79,28244947775 +PLUS K방산소부장,0090B0,12,10515,5,-225,-2.09,259434,486707,800000,259434,-2.09,53.30,32.43,32.43,2748871996,32.68,32.68,2748871996 +동방선기,099410,13,3665,2,265,7.79,4497291,181987,14000000,4497291,7.79,2471.22,32.12,32.12,16645807228,32.44,32.44,16645807228 +HANARO 유럽방산,0082F0,14,9990,5,-70,-0.70,277064,228138,900000,277064,-0.70,121.45,30.78,30.78,2774746261,30.86,30.86,2774746261 +에스엔시스,0008Z0,15,48800,2,4250,9.54,2771354,2634221,9436564,2771354,9.54,105.21,29.37,29.37,134999391700,29.32,29.32,134999391700 +현우산업,092300,16,3235,2,585,22.08,5527100,29578,18672816,5527100,22.08,9999.99,29.60,29.60,17178694607,28.44,28.44,17178694607 +SOL 한국원자력SMR,0092B0,17,9950,5,-10,-0.10,541783,787262,1950000,541783,-0.10,68.82,27.78,27.78,5415665523,27.91,27.91,5415665523 +ACE BYD밸류체인액티브,0079X0,18,11635,2,145,1.26,360961,390278,1400000,360961,1.26,92.49,25.78,25.78,4156562505,25.52,25.52,4156562505 +블루엠텍,439580,19,6170,2,190,3.18,8396738,2696967,33510663,8396738,3.18,311.34,25.06,25.06,51977157840,25.14,25.14,51977157840 +범한퓨얼셀,382900,20,21500,2,3220,17.61,2024355,16535,8761000,2024355,17.61,9999.99,23.11,23.11,46177434960,24.52,24.52,46177434960 +현대ADM,187660,21,2325,2,160,7.39,11601437,17436788,48347668,11601437,7.39,66.53,24.00,24.00,27251912406,24.24,24.24,27251912406 +에스켐,475660,22,6350,2,540,9.29,1770949,172757,7929835,1770949,9.29,1025.11,22.33,22.33,11435193685,22.71,22.71,11435193685 +TIGER 미국캐시카우100,465670,23,13495,2,155,1.16,203899,16089,900000,203899,1.16,1267.32,22.66,22.66,2734056457,22.51,22.51,2734056457 +에스엠코어,007820,24,4315,5,-310,-6.70,4225689,9922492,20033946,4225689,-6.70,42.59,21.09,21.09,19073113087,22.06,22.06,19073113087 +푸른기술,094940,25,8640,5,-760,-8.09,1762328,14542094,8361386,1762328,-8.09,12.12,21.08,21.08,15682247920,21.71,21.71,15682247920 +유디엠텍,389680,26,591,2,28,4.97,8253391,103526,41592465,8253391,4.97,7972.29,19.84,19.84,5137937935,20.90,20.90,5137937935 +지투지바이오,456160,27,160000,2,21700,15.69,1132738,675329,5365694,1132738,15.69,167.73,21.11,21.11,174454435900,20.32,20.32,174454435900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7470,2,10,0.13,595339,674568,3000000,595339,0.13,88.25,19.84,19.84,4454089635,19.88,19.88,4454089635 +씨이랩,189330,29,5290,5,-1170,-18.11,1182382,56966,6092284,1182382,-18.11,2075.59,19.41,19.41,6389703035,19.83,19.83,6389703035 +KODEX 200선물인버스2X,252670,30,1315,3,0,0.00,222590379,285581312,1198200000,222590379,0.00,77.94,18.58,18.58,293281015959,18.61,18.61,293281015959 diff --git a/top30/20250827/top30-atvtr-20250827-130002.csv b/top30/20250827/top30-atvtr-20250827-130002.csv new file mode 100644 index 000000000000..28ed57edd2d5 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2985,2,410,15.92,16131183,13724414,18897307,16131183,15.92,117.54,85.36,85.36,48400932180,85.80,85.80,48400932180 +앱코,129890,2,1153,1,266,29.99,39272548,42415,50643410,39272548,29.99,9999.99,77.55,77.55,42373789001,72.57,72.57,42373789001 +더블유에스아이,299170,3,1716,2,201,13.27,22890537,170766,37581430,22890537,13.27,9999.99,60.91,60.91,41124511041,63.77,63.77,41124511041 +일승,333430,4,6135,2,505,8.97,18728779,3844318,30726747,18728779,8.97,487.18,60.95,60.95,117573994735,62.37,62.37,117573994735 +씨피시스템,413630,5,1975,2,286,16.93,22075435,1998315,36436626,22075435,16.93,1104.70,60.59,60.59,42880261431,59.59,59.59,42880261431 +엔케이,085310,6,1240,2,263,26.92,43663171,930995,78880322,43663171,26.92,4689.95,55.35,55.35,51048798534,52.19,52.19,51048798534 +텔콘RF제약,200230,7,4200,2,400,10.53,6166570,7847808,12025023,6166570,10.53,78.58,51.28,51.28,24071212774,47.66,47.66,24071212774 +에스퓨얼셀,288620,8,11700,2,670,6.07,2556894,11148,6979316,2556894,6.07,9999.99,36.64,36.64,33599891050,41.15,41.15,33599891050 +에스피시스템스,317830,9,8560,5,-220,-2.51,4075329,4299001,10773818,4075329,-2.51,94.80,37.83,37.83,37054515180,40.18,40.18,37054515180 +KD,044180,10,703,5,-57,-7.50,10062563,40309332,26717799,10062563,-7.50,24.96,37.66,37.66,7293222872,38.83,38.83,7293222872 +TIGER 코리아원자력,0091P0,11,9942,2,22,0.22,2928114,3824440,7950000,2928114,0.22,76.56,36.83,36.83,29222865464,36.97,36.97,29222865464 +동방선기,099410,12,3680,2,280,8.24,4643541,181987,14000000,4643541,8.24,2551.58,33.17,33.17,17184382453,33.35,33.35,17184382453 +현우산업,092300,13,3125,2,475,17.92,6170279,29578,18672816,6170279,17.92,9999.99,33.04,33.04,19223167105,32.94,32.94,19223167105 +PLUS K방산소부장,0090B0,14,10520,5,-220,-2.05,259573,486707,800000,259573,-2.05,53.33,32.45,32.45,2750334348,32.68,32.68,2750334348 +HANARO 유럽방산,0082F0,15,9985,5,-75,-0.75,277107,228138,900000,277107,-0.75,121.46,30.79,30.79,2775175616,30.88,30.88,2775175616 +에스엔시스,0008Z0,16,49200,2,4650,10.44,2792793,2634221,9436564,2792793,10.44,106.02,29.60,29.60,136052818225,29.30,29.30,136052818225 +SOL 한국원자력SMR,0092B0,17,9965,2,5,0.05,548241,787262,1950000,548241,0.05,69.64,28.11,28.11,5479937758,28.20,28.20,5479937758 +RISE 엔비디아고정테크100,0093B0,18,10150,2,70,0.69,264246,613974,1000000,264246,0.69,43.04,26.42,26.42,2681894347,26.42,26.42,2681894347 +ACE BYD밸류체인액티브,0079X0,19,11635,2,145,1.26,360972,390278,1400000,360972,1.26,92.49,25.78,25.78,4156690490,25.52,25.52,4156690490 +블루엠텍,439580,20,6190,2,210,3.51,8504879,2696967,33510663,8504879,3.51,315.35,25.38,25.38,52648060080,25.38,25.38,52648060080 +범한퓨얼셀,382900,21,21300,2,3020,16.52,2049816,16535,8761000,2049816,16.52,9999.99,23.40,23.40,46722002010,25.04,25.04,46722002010 +현대ADM,187660,22,2330,2,165,7.62,11645106,17436788,48347668,11645106,7.62,66.78,24.09,24.09,27353653018,24.28,24.28,27353653018 +에스켐,475660,23,6290,2,480,8.26,1804015,172757,7929835,1804015,8.26,1044.25,22.75,22.75,11641832135,23.34,23.34,11641832135 +TIGER 미국캐시카우100,465670,24,13530,2,190,1.42,206192,16089,900000,206192,1.42,1281.57,22.91,22.91,2765767312,22.71,22.71,2765767312 +에스엠코어,007820,25,4290,5,-335,-7.24,4289055,9922492,20033946,4289055,-7.24,43.23,21.41,21.41,19345623182,22.51,22.51,19345623182 +푸른기술,094940,26,8650,5,-750,-7.98,1770757,14542094,8361386,1770757,-7.98,12.18,21.18,21.18,15755090230,21.78,21.78,15755090230 +유디엠텍,389680,27,590,2,27,4.80,8302086,103526,41592465,8302086,4.80,8019.32,19.96,19.96,5166759670,21.05,21.05,5166759670 +지투지바이오,456160,28,158400,2,20100,14.53,1142958,675329,5365694,1142958,14.53,169.24,21.30,21.30,176081347750,20.72,20.72,176081347750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7470,2,10,0.13,595485,674568,3000000,595485,0.13,88.28,19.85,19.85,4455180535,19.88,19.88,4455180535 +씨이랩,189330,30,5310,5,-1150,-17.80,1188433,56966,6092284,1188433,-17.80,2086.21,19.51,19.51,6421747055,19.85,19.85,6421747055 diff --git a/top30/20250827/top30-atvtr-20250827-131002.csv b/top30/20250827/top30-atvtr-20250827-131002.csv new file mode 100644 index 000000000000..994ca5337d4d --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2990,2,415,16.12,16465094,13724414,18897307,16465094,16.12,119.97,87.13,87.13,49404553497,87.44,87.44,49404553497 +앱코,129890,2,1153,1,266,29.99,39290963,42415,50643410,39290963,29.99,9999.99,77.58,77.58,42395021496,72.60,72.60,42395021496 +더블유에스아이,299170,3,1734,2,219,14.46,23164438,170766,37581430,23164438,14.46,9999.99,61.64,61.64,41597067531,63.83,63.83,41597067531 +일승,333430,4,6120,2,490,8.70,18772594,3844318,30726747,18772594,8.70,488.32,61.10,61.10,117842481740,62.67,62.67,117842481740 +씨피시스템,413630,5,1962,2,273,16.16,22391196,1998315,36436626,22391196,16.16,1120.50,61.45,61.45,43498798898,60.85,60.85,43498798898 +엔케이,085310,6,1238,2,261,26.71,45484404,930995,78880322,45484404,26.71,4885.57,57.66,57.66,53308715695,54.59,54.59,53308715695 +텔콘RF제약,200230,7,4215,2,415,10.92,6828577,7847808,12025023,6828577,10.92,87.01,56.79,56.79,26898762804,53.07,53.07,26898762804 +PLUS K방산소부장,0090B0,8,10530,5,-210,-1.96,348639,486707,800000,348639,-1.96,71.63,43.58,43.58,3688601223,43.79,43.79,3688601223 +에스퓨얼셀,288620,9,11610,2,580,5.26,2578180,11148,6979316,2578180,5.26,9999.99,36.94,36.94,33846894900,41.77,41.77,33846894900 +에스피시스템스,317830,10,8430,5,-350,-3.99,4137681,4299001,10773818,4137681,-3.99,96.25,38.40,38.40,37581630935,41.38,41.38,37581630935 +KD,044180,11,709,5,-51,-6.71,10185503,40309332,26717799,10185503,-6.71,25.27,38.12,38.12,7380319774,38.96,38.96,7380319774 +TIGER 코리아원자력,0091P0,12,9927,2,7,0.07,3032192,3824440,7950000,3032192,0.07,79.28,38.14,38.14,30257318646,38.34,38.34,30257318646 +현우산업,092300,13,3065,2,415,15.66,6586460,29578,18672816,6586460,15.66,9999.99,35.27,35.27,20529554796,35.87,35.87,20529554796 +동방선기,099410,14,3670,2,270,7.94,4756726,181987,14000000,4756726,7.94,2613.77,33.98,33.98,17599097588,34.25,34.25,17599097588 +HANARO 유럽방산,0082F0,15,9985,5,-75,-0.75,277107,228138,900000,277107,-0.75,121.46,30.79,30.79,2775175616,30.88,30.88,2775175616 +에스엔시스,0008Z0,16,48950,2,4400,9.88,2810737,2634221,9436564,2810737,9.88,106.70,29.79,29.79,136931682375,29.64,29.64,136931682375 +SOL 한국원자력SMR,0092B0,17,9955,5,-5,-0.05,552165,787262,1950000,552165,-0.05,70.14,28.32,28.32,5519018873,28.43,28.43,5519018873 +RISE 엔비디아고정테크100,0093B0,18,10150,2,70,0.69,265204,613974,1000000,265204,0.69,43.19,26.52,26.52,2691616802,26.52,26.52,2691616802 +범한퓨얼셀,382900,19,21150,2,2870,15.70,2134792,16535,8761000,2134792,15.70,9999.99,24.37,24.37,48513315960,26.18,26.18,48513315960 +ACE BYD밸류체인액티브,0079X0,20,11650,2,160,1.39,361024,390278,1400000,361024,1.39,92.50,25.79,25.79,4157296280,25.49,25.49,4157296280 +블루엠텍,439580,21,6210,2,230,3.85,8555968,2696967,33510663,8555968,3.85,317.24,25.53,25.53,52964762590,25.45,25.45,52964762590 +현대ADM,187660,22,2340,2,175,8.08,11709790,17436788,48347668,11709790,8.08,67.16,24.22,24.22,27504501823,24.31,24.31,27504501823 +에스켐,475660,23,6260,2,450,7.75,1810991,172757,7929835,1810991,7.75,1048.29,22.84,22.84,11685545265,23.54,23.54,11685545265 +에스엠코어,007820,24,4285,5,-340,-7.35,4337117,9922492,20033946,4337117,-7.35,43.71,21.65,21.65,19552043672,22.78,22.78,19552043672 +TIGER 미국캐시카우100,465670,25,13840,2,500,3.75,206545,16089,900000,206545,3.75,1283.77,22.95,22.95,2770650247,22.24,22.24,2770650247 +ACE 미국중심중소형제조업,0008E0,26,10690,2,130,1.23,198068,9806,900000,198068,1.23,2019.87,22.01,22.01,2116500811,22.00,22.00,2116500811 +푸른기술,094940,27,8650,5,-750,-7.98,1788542,14542094,8361386,1788542,-7.98,12.30,21.39,21.39,15908649470,22.00,22.00,15908649470 +지투지바이오,456160,28,157200,2,18900,13.67,1164896,675329,5365694,1164896,13.67,172.49,21.71,21.71,179543973150,21.29,21.29,179543973150 +유디엠텍,389680,29,593,2,30,5.33,8333854,103526,41592465,8333854,5.33,8050.01,20.04,20.04,5185516109,21.02,21.02,5185516109 +씨이랩,189330,30,5300,5,-1160,-17.96,1218241,56966,6092284,1218241,-17.96,2138.54,20.00,20.00,6579354145,20.38,20.38,6579354145 diff --git a/top30/20250827/top30-atvtr-20250827-132001.csv b/top30/20250827/top30-atvtr-20250827-132001.csv new file mode 100644 index 000000000000..4c463336ec1c --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3010,2,435,16.89,16610826,13724414,18897307,16610826,16.89,121.03,87.90,87.90,49841629728,87.62,87.62,49841629728 +앱코,129890,2,1153,1,266,29.99,39319796,42415,50643410,39319796,29.99,9999.99,77.64,77.64,42428265945,72.66,72.66,42428265945 +더블유에스아이,299170,3,1732,2,217,14.32,23319671,170766,37581430,23319671,14.32,9999.99,62.05,62.05,41865056419,64.32,64.32,41865056419 +일승,333430,4,6110,2,480,8.53,18826493,3844318,30726747,18826493,8.53,489.72,61.27,61.27,118172229705,62.94,62.94,118172229705 +씨피시스템,413630,5,1953,2,264,15.63,22625659,1998315,36436626,22625659,15.63,1132.24,62.10,62.10,43957300579,61.77,61.77,43957300579 +텔콘RF제약,200230,6,4290,2,490,12.89,7640855,7847808,12025023,7640855,12.89,97.36,63.54,63.54,30378663936,58.89,58.89,30378663936 +엔케이,085310,7,1251,2,274,28.05,47505938,930995,78880322,47505938,28.05,5102.71,60.23,60.23,55830105992,56.58,56.58,55830105992 +PLUS K방산소부장,0090B0,8,10530,5,-210,-1.96,381325,486707,800000,381325,-1.96,78.35,47.67,47.67,4032778133,47.87,47.87,4032778133 +에스퓨얼셀,288620,9,11570,2,540,4.90,2597921,11148,6979316,2597921,4.90,9999.99,37.22,37.22,34074921550,42.20,42.20,34074921550 +에스피시스템스,317830,10,8430,5,-350,-3.99,4178863,4299001,10773818,4178863,-3.99,97.21,38.79,38.79,37927961235,41.76,41.76,37927961235 +KD,044180,11,704,5,-56,-7.37,10285973,40309332,26717799,10285973,-7.37,25.52,38.50,38.50,7451017945,39.61,39.61,7451017945 +TIGER 코리아원자력,0091P0,12,9915,5,-5,-0.05,3086036,3824440,7950000,3086036,-0.05,80.69,38.82,38.82,30791325627,39.06,39.06,30791325627 +현우산업,092300,13,3135,2,485,18.30,6962828,29578,18672816,6962828,18.30,9999.99,37.29,37.29,21707359315,37.08,37.08,21707359315 +동방선기,099410,14,3677,2,277,8.15,4940051,181987,14000000,4940051,8.15,2714.51,35.29,35.29,18275444043,35.50,35.50,18275444043 +HANARO 유럽방산,0082F0,15,9990,5,-70,-0.70,277413,228138,900000,277413,-0.70,121.60,30.82,30.82,2778232556,30.90,30.90,2778232556 +에스엔시스,0008Z0,16,48750,2,4200,9.43,2845265,2634221,9436564,2845265,9.43,108.01,30.15,30.15,138608326950,30.13,30.13,138608326950 +SOL 한국원자력SMR,0092B0,17,9945,5,-15,-0.15,563046,787262,1950000,563046,-0.15,71.52,28.87,28.87,5627231033,29.02,29.02,5627231033 +RISE 엔비디아고정테크100,0093B0,18,10150,2,70,0.69,265629,613974,1000000,265629,0.69,43.26,26.56,26.56,2695930552,26.56,26.56,2695930552 +범한퓨얼셀,382900,19,21200,2,2920,15.97,2153483,16535,8761000,2153483,15.97,9999.99,24.58,24.58,48908326660,26.33,26.33,48908326660 +블루엠텍,439580,20,6190,2,210,3.51,8607280,2696967,33510663,8607280,3.51,319.15,25.69,25.69,53282981555,25.69,25.69,53282981555 +ACE BYD밸류체인액티브,0079X0,21,11650,2,160,1.39,361646,390278,1400000,361646,1.39,92.66,25.83,25.83,4164542580,25.53,25.53,4164542580 +현대ADM,187660,22,2330,2,165,7.62,11744825,17436788,48347668,11744825,7.62,67.36,24.29,24.29,27586348653,24.49,24.49,27586348653 +ACE 미국중심중소형제조업,0008E0,23,10695,2,135,1.28,216558,9806,900000,216558,1.28,2208.42,24.06,24.06,2314216411,24.04,24.04,2314216411 +에스켐,475660,24,6270,2,460,7.92,1816062,172757,7929835,1816062,7.92,1051.22,22.90,22.90,11717224995,23.57,23.57,11717224995 +에스엠코어,007820,25,4265,5,-360,-7.78,4431069,9922492,20033946,4431069,-7.78,44.66,22.12,22.12,19952639190,23.35,23.35,19952639190 +TIGER 미국캐시카우100,465670,26,13535,2,195,1.46,206549,16089,900000,206549,1.46,1283.79,22.95,22.95,2770704387,22.75,22.75,2770704387 +푸른기술,094940,27,8660,5,-740,-7.87,1801503,14542094,8361386,1801503,-7.87,12.39,21.55,21.55,16020628105,22.13,22.13,16020628105 +아이비젼웍스,469750,28,1536,2,36,2.40,7515462,32203900,33936481,7515462,2.40,23.34,22.15,22.15,11401575437,21.87,21.87,11401575437 +지투지바이오,456160,29,158900,2,20600,14.90,1185398,675329,5365694,1185398,14.90,175.53,22.09,22.09,182778158600,21.44,21.44,182778158600 +넥사다이내믹스,351320,30,1786,2,261,17.11,4617208,121379,22015886,4617208,17.11,3803.96,20.97,20.97,8422546040,21.42,21.42,8422546040 diff --git a/top30/20250827/top30-atvtr-20250827-133002.csv b/top30/20250827/top30-atvtr-20250827-133002.csv new file mode 100644 index 000000000000..5678075624bd --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3025,2,450,17.48,17124082,13724414,18897307,17124082,17.48,124.77,90.62,90.62,51395255941,89.91,89.91,51395255941 +앱코,129890,2,1153,1,266,29.99,39350517,42415,50643410,39350517,29.99,9999.99,77.70,77.70,42463687258,72.72,72.72,42463687258 +더블유에스아이,299170,3,1727,2,212,13.99,23467610,170766,37581430,23467610,13.99,9999.99,62.44,62.44,42120692147,64.90,64.90,42120692147 +일승,333430,4,6080,2,450,7.99,18999198,3844318,30726747,18999198,7.99,494.22,61.83,61.83,119225786540,63.82,63.82,119225786540 +씨피시스템,413630,5,1958,2,269,15.93,22902753,1998315,36436626,22902753,15.93,1146.10,62.86,62.86,44501678802,62.38,62.38,44501678802 +텔콘RF제약,200230,6,4210,2,410,10.79,7881246,7847808,12025023,7881246,10.79,100.43,65.54,65.54,31402577979,62.03,62.03,31402577979 +엔케이,085310,7,1251,2,274,28.05,48437461,930995,78880322,48437461,28.05,5202.76,61.41,61.41,56994138515,57.76,57.76,56994138515 +PLUS K방산소부장,0090B0,8,10525,5,-215,-2.00,389757,486707,800000,389757,-2.00,80.08,48.72,48.72,4121557088,48.95,48.95,4121557088 +에스퓨얼셀,288620,9,11510,2,480,4.35,2613361,11148,6979316,2613361,4.35,9999.99,37.44,37.44,34252664420,42.64,42.64,34252664420 +에스피시스템스,317830,10,8360,5,-420,-4.78,4215288,4299001,10773818,4215288,-4.78,98.05,39.13,39.13,38233333015,42.45,42.45,38233333015 +현우산업,092300,11,3275,2,625,23.58,8254878,29578,18672816,8254878,23.58,9999.99,44.21,44.21,25915496004,42.38,42.38,25915496004 +TIGER 코리아원자력,0091P0,12,9942,2,22,0.22,3212771,3824440,7950000,3212771,0.22,84.01,40.41,40.41,32048948472,40.55,40.55,32048948472 +KD,044180,13,707,5,-53,-6.97,10359113,40309332,26717799,10359113,-6.97,25.70,38.77,38.77,7502500166,39.72,39.72,7502500166 +동방선기,099410,14,3690,2,290,8.53,5033636,181987,14000000,5033636,8.53,2765.93,35.95,35.95,18620333597,36.04,36.04,18620333597 +아이비젼웍스,469750,15,1574,2,74,4.93,10765333,32203900,33936481,10765333,4.93,33.43,31.72,31.72,16516212226,30.92,30.92,16516212226 +HANARO 유럽방산,0082F0,16,9990,5,-70,-0.70,277513,228138,900000,277513,-0.70,121.64,30.83,30.83,2779231556,30.91,30.91,2779231556 +에스엔시스,0008Z0,17,48850,2,4300,9.65,2857802,2634221,9436564,2857802,9.65,108.49,30.28,30.28,139220588275,30.20,30.20,139220588275 +SOL 한국원자력SMR,0092B0,18,9950,5,-10,-0.10,573829,787262,1950000,573829,-0.10,72.89,29.43,29.43,5734412318,29.56,29.56,5734412318 +ACE 미국중심중소형제조업,0008E0,19,10685,2,125,1.18,242674,9806,900000,242674,1.18,2474.75,26.96,26.96,2593357421,26.97,26.97,2593357421 +RISE 엔비디아고정테크100,0093B0,20,10155,2,75,0.74,266846,613974,1000000,266846,0.74,43.46,26.68,26.68,2708283712,26.67,26.67,2708283712 +범한퓨얼셀,382900,21,21100,2,2820,15.43,2167632,16535,8761000,2167632,15.43,9999.99,24.74,24.74,49207642235,26.62,26.62,49207642235 +블루엠텍,439580,22,6180,2,200,3.34,8677651,2696967,33510663,8677651,3.34,321.76,25.90,25.90,53718274190,25.94,25.94,53718274190 +ACE BYD밸류체인액티브,0079X0,23,11650,2,160,1.39,363159,390278,1400000,363159,1.39,93.05,25.94,25.94,4182169530,25.64,25.64,4182169530 +현대ADM,187660,24,2325,2,160,7.39,11825137,17436788,48347668,11825137,7.39,67.82,24.46,24.46,27773224883,24.71,24.71,27773224883 +에스켐,475660,25,6190,2,380,6.54,1833113,172757,7929835,1833113,6.54,1061.09,23.12,23.12,11822947380,24.09,24.09,11822947380 +넥사다이내믹스,351320,26,1729,2,204,13.38,4903616,121379,22015886,4903616,13.38,4039.92,22.27,22.27,8927966384,23.45,23.45,8927966384 +에스엠코어,007820,27,4285,5,-340,-7.35,4446999,9922492,20033946,4446999,-7.35,44.82,22.20,22.20,20020752275,23.32,23.32,20020752275 +TIGER 미국캐시카우100,465670,28,13535,2,195,1.46,206864,16089,900000,206864,1.46,1285.75,22.98,22.98,2775052832,22.78,22.78,2775052832 +푸른기술,094940,29,8670,5,-730,-7.77,1808445,14542094,8361386,1808445,-7.77,12.44,21.63,21.63,16080723825,22.18,22.18,16080723825 +지투지바이오,456160,30,157500,2,19200,13.88,1199861,675329,5365694,1199861,13.88,177.67,22.36,22.36,185068411350,21.90,21.90,185068411350 diff --git a/top30/20250827/top30-atvtr-20250827-134002.csv b/top30/20250827/top30-atvtr-20250827-134002.csv new file mode 100644 index 000000000000..38695b758602 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2995,2,420,16.31,17256850,13724414,18897307,17256850,16.31,125.74,91.32,91.32,51794998214,91.51,91.51,51794998214 +앱코,129890,2,1153,1,266,29.99,39395226,42415,50643410,39395226,29.99,9999.99,77.79,77.79,42515236735,72.81,72.81,42515236735 +텔콘RF제약,200230,3,4070,2,270,7.11,8274138,7847808,12025023,8274138,7.11,105.43,68.81,68.81,33018840632,67.47,67.47,33018840632 +더블유에스아이,299170,4,1734,2,219,14.46,24032217,170766,37581430,24032217,14.46,9999.99,63.95,63.95,43103932847,66.14,66.14,43103932847 +일승,333430,5,6100,2,470,8.35,19061101,3844318,30726747,19061101,8.35,495.83,62.03,62.03,119603439140,63.81,63.81,119603439140 +씨피시스템,413630,6,1935,2,246,14.56,23119957,1998315,36436626,23119957,14.56,1156.97,63.45,63.45,44923481440,63.72,63.72,44923481440 +엔케이,085310,7,1257,2,280,28.66,49588893,930995,78880322,49588893,28.66,5326.44,62.87,62.87,58437377035,58.94,58.94,58437377035 +PLUS K방산소부장,0090B0,8,10555,5,-185,-1.72,390050,486707,800000,390050,-1.72,80.14,48.76,48.76,4124643703,48.85,48.85,4124643703 +현우산업,092300,9,3235,2,585,22.08,8949021,29578,18672816,8949021,22.08,9999.99,47.93,47.93,28163972498,46.62,46.62,28163972498 +동방선기,099410,10,3870,2,470,13.82,6552014,181987,14000000,6552014,13.82,3600.26,46.80,46.80,24487203735,45.20,45.20,24487203735 +에스퓨얼셀,288620,11,11470,2,440,3.99,2623854,11148,6979316,2623854,3.99,9999.99,37.59,37.59,34373169330,42.94,42.94,34373169330 +에스피시스템스,317830,12,8450,5,-330,-3.76,4237878,4299001,10773818,4237878,-3.76,98.58,39.33,39.33,38423704745,42.21,42.21,38423704745 +TIGER 코리아원자력,0091P0,13,9932,2,12,0.12,3300773,3824440,7950000,3300773,0.12,86.31,41.52,41.52,32923070008,41.70,41.70,32923070008 +KD,044180,14,703,5,-57,-7.50,10430620,40309332,26717799,10430620,-7.50,25.88,39.04,39.04,7552881799,40.21,40.21,7552881799 +아이비젼웍스,469750,15,1577,2,77,5.13,13115455,32203900,33936481,13115455,5.13,40.73,38.65,38.65,20248018819,37.83,37.83,20248018819 +HANARO 유럽방산,0082F0,16,9990,5,-70,-0.70,277513,228138,900000,277513,-0.70,121.64,30.83,30.83,2779231556,30.91,30.91,2779231556 +에스엔시스,0008Z0,17,48600,2,4050,9.09,2866453,2634221,9436564,2866453,9.09,108.82,30.38,30.38,139642749175,30.45,30.45,139642749175 +SOL 한국원자력SMR,0092B0,18,9965,2,5,0.05,579479,787262,1950000,579479,0.05,73.61,29.72,29.72,5790692818,29.80,29.80,5790692818 +ACE 미국중심중소형제조업,0008E0,19,10680,2,120,1.14,267979,9806,900000,267979,1.14,2732.81,29.78,29.78,2863695328,29.79,29.79,2863695328 +범한퓨얼셀,382900,20,20850,2,2570,14.06,2198634,16535,8761000,2198634,14.06,9999.99,25.10,25.10,49856920235,27.29,27.29,49856920235 +RISE 엔비디아고정테크100,0093B0,21,10150,2,70,0.69,269386,613974,1000000,269386,0.69,43.88,26.94,26.94,2734066822,26.94,26.94,2734066822 +블루엠텍,439580,22,6160,2,180,3.01,8725263,2696967,33510663,8725263,3.01,323.52,26.04,26.04,54012183435,26.17,26.17,54012183435 +ACE BYD밸류체인액티브,0079X0,23,11640,2,150,1.31,364218,390278,1400000,364218,1.31,93.32,26.02,26.02,4194500337,25.74,25.74,4194500337 +현대ADM,187660,24,2325,2,160,7.39,11882134,17436788,48347668,11882134,7.39,68.14,24.58,24.58,27905538000,24.83,24.83,27905538000 +에스켐,475660,25,6160,2,350,6.02,1840815,172757,7929835,1840815,6.02,1065.55,23.21,23.21,11870351190,24.30,24.30,11870351190 +넥사다이내믹스,351320,26,1820,2,295,19.34,5346369,121379,22015886,5346369,19.34,4404.69,24.28,24.28,9723157953,24.27,24.27,9723157953 +에스엠코어,007820,27,4295,5,-330,-7.14,4461413,9922492,20033946,4461413,-7.14,44.96,22.27,22.27,20082629990,23.34,23.34,20082629990 +TIGER 미국캐시카우100,465670,28,13540,2,200,1.50,206931,16089,900000,206931,1.50,1286.16,22.99,22.99,2775959717,22.78,22.78,2775959717 +푸른기술,094940,29,8700,5,-700,-7.45,1859403,14542094,8361386,1859403,-7.45,12.79,22.24,22.24,16524930360,22.72,22.72,16524930360 +지투지바이오,456160,30,156000,2,17700,12.80,1211797,675329,5365694,1211797,12.80,179.44,22.58,22.58,186936560500,22.33,22.33,186936560500 diff --git a/top30/20250827/top30-atvtr-20250827-135002.csv b/top30/20250827/top30-atvtr-20250827-135002.csv new file mode 100644 index 000000000000..ca91da1ccb7a --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2995,2,420,16.31,17412940,13724414,18897307,17412940,16.31,126.88,92.15,92.15,52263801630,92.34,92.34,52263801630 +앱코,129890,2,1153,1,266,29.99,39399387,42415,50643410,39399387,29.99,9999.99,77.80,77.80,42520034368,72.82,72.82,42520034368 +텔콘RF제약,200230,3,3970,2,170,4.47,8569688,7847808,12025023,8569688,4.47,109.20,71.27,71.27,34200970532,71.64,71.64,34200970532 +더블유에스아이,299170,4,1694,2,179,11.82,24478597,170766,37581430,24478597,11.82,9999.99,65.13,65.13,43868060912,68.91,68.91,43868060912 +씨피시스템,413630,5,1985,2,296,17.53,24137400,1998315,36436626,24137400,17.53,1207.89,66.24,66.24,46936136916,64.89,64.89,46936136916 +일승,333430,6,6080,2,450,7.99,19122928,3844318,30726747,19122928,7.99,497.43,62.24,62.24,119980414395,64.22,64.22,119980414395 +엔케이,085310,7,1270,1,293,29.99,54208809,930995,78880322,54208809,29.99,5822.67,68.72,68.72,64294998852,64.18,64.18,64294998852 +동방선기,099410,8,3940,2,540,15.88,7881995,181987,14000000,7881995,15.88,4331.08,56.30,56.30,29709808307,53.86,53.86,29709808307 +현우산업,092300,9,3150,2,500,18.87,9529743,29578,18672816,9529743,18.87,9999.99,51.04,51.04,30019460938,51.04,51.04,30019460938 +PLUS K방산소부장,0090B0,10,10595,5,-145,-1.35,395314,486707,800000,395314,-1.35,81.22,49.41,49.41,4180379753,49.32,49.32,4180379753 +아이비젼웍스,469750,11,1601,2,101,6.73,15857725,32203900,33936481,15857725,6.73,49.24,46.73,46.73,24593844738,45.27,45.27,24593844738 +에스퓨얼셀,288620,12,11460,2,430,3.90,2637998,11148,6979316,2637998,3.90,9999.99,37.80,37.80,34535127690,43.18,43.18,34535127690 +에스피시스템스,317830,13,8450,5,-330,-3.76,4248783,4299001,10773818,4248783,-3.76,98.83,39.44,39.44,38515874515,42.31,42.31,38515874515 +TIGER 코리아원자력,0091P0,14,9935,2,15,0.15,3331690,3824440,7950000,3331690,0.15,87.12,41.91,41.91,33230184612,42.07,42.07,33230184612 +KD,044180,15,709,5,-51,-6.71,10558983,40309332,26717799,10558983,-6.71,26.19,39.52,39.52,7644458977,40.36,40.36,7644458977 +ACE 미국중심중소형제조업,0008E0,16,10690,2,130,1.23,284378,9806,900000,284378,1.23,2900.04,31.60,31.60,3038987643,31.59,31.59,3038987643 +에스엔시스,0008Z0,17,48050,2,3500,7.86,2894604,2634221,9436564,2894604,7.86,109.88,30.67,30.67,141002316200,31.10,31.10,141002316200 +HANARO 유럽방산,0082F0,18,9990,5,-70,-0.70,277518,228138,900000,277518,-0.70,121.64,30.84,30.84,2779281506,30.91,30.91,2779281506 +SOL 한국원자력SMR,0092B0,19,9960,3,0,0.00,590778,787262,1950000,590778,0.00,75.04,30.30,30.30,5903198173,30.39,30.39,5903198173 +범한퓨얼셀,382900,20,20800,2,2520,13.79,2236934,16535,8761000,2236934,13.79,9999.99,25.53,25.53,50651925560,27.80,27.80,50651925560 +RISE 엔비디아고정테크100,0093B0,21,10155,2,75,0.74,269810,613974,1000000,269810,0.74,43.94,26.98,26.98,2738372542,26.97,26.97,2738372542 +블루엠텍,439580,22,6160,2,180,3.01,8808124,2696967,33510663,8808124,3.01,326.59,26.28,26.28,54522234165,26.41,26.41,54522234165 +ACE BYD밸류체인액티브,0079X0,23,11645,2,155,1.35,364219,390278,1400000,364219,1.35,93.32,26.02,26.02,4194511982,25.73,25.73,4194511982 +넥사다이내믹스,351320,24,1822,2,297,19.48,5666368,121379,22015886,5666368,19.48,4668.33,25.74,25.74,10306429137,25.69,25.69,10306429137 +현대ADM,187660,25,2320,2,155,7.16,11950394,17436788,48347668,11950394,7.16,68.54,24.72,24.72,28064447597,25.02,25.02,28064447597 +에스켐,475660,26,6180,2,370,6.37,1857450,172757,7929835,1857450,6.37,1075.18,23.42,23.42,11972241910,24.43,24.43,11972241910 +에스엠코어,007820,27,4295,5,-330,-7.14,4487395,9922492,20033946,4487395,-7.14,45.22,22.40,22.40,20194106025,23.47,23.47,20194106025 +지투지바이오,456160,28,153700,2,15400,11.14,1245383,675329,5365694,1245383,11.14,184.41,23.21,23.21,192116653650,23.30,23.30,192116653650 +푸른기술,094940,29,8690,5,-710,-7.55,1869122,14542094,8361386,1869122,-7.55,12.85,22.35,22.35,16609456675,22.86,22.86,16609456675 +TIGER 미국캐시카우100,465670,30,13540,2,200,1.50,206936,16089,900000,206936,1.50,1286.20,22.99,22.99,2776027417,22.78,22.78,2776027417 diff --git a/top30/20250827/top30-atvtr-20250827-140001.csv b/top30/20250827/top30-atvtr-20250827-140001.csv new file mode 100644 index 000000000000..d6b0cfcd0832 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3020,2,445,17.28,17547862,13724414,18897307,17547862,17.28,127.86,92.86,92.86,52670400623,92.29,92.29,52670400623 +앱코,129890,2,1153,1,266,29.99,39415024,42415,50643410,39415024,29.99,9999.99,77.83,77.83,42538063829,72.85,72.85,42538063829 +텔콘RF제약,200230,3,4070,2,270,7.11,8711501,7847808,12025023,8711501,7.11,111.01,72.44,72.44,34774377237,71.05,71.05,34774377237 +더블유에스아이,299170,4,1701,2,186,12.28,24613534,170766,37581430,24613534,12.28,9999.99,65.49,65.49,44097455981,68.98,68.98,44097455981 +씨피시스템,413630,5,1959,2,270,15.99,24446952,1998315,36436626,24446952,15.99,1223.38,67.09,67.09,47546718109,66.61,66.61,47546718109 +일승,333430,6,6055,2,425,7.55,19509726,3844318,30726747,19509726,7.55,507.50,63.49,63.49,122306757715,65.74,65.74,122306757715 +엔케이,085310,7,1270,1,293,29.99,54315926,930995,78880322,54315926,29.99,5834.18,68.86,68.86,64431037442,64.32,64.32,64431037442 +동방선기,099410,8,3870,2,470,13.82,8399704,181987,14000000,8399704,13.82,4615.55,60.00,60.00,31722375328,58.55,58.55,31722375328 +현우산업,092300,9,3265,2,615,23.21,10134229,29578,18672816,10134229,23.21,9999.99,54.27,54.27,31960615118,52.42,52.42,31960615118 +아이비젼웍스,469750,10,1582,2,82,5.47,17659069,32203900,33936481,17659069,5.47,54.84,52.04,52.04,27466877852,51.16,51.16,27466877852 +PLUS K방산소부장,0090B0,11,10580,5,-160,-1.49,397894,486707,800000,397894,-1.49,81.75,49.74,49.74,4207670918,49.71,49.71,4207670918 +TIGER 코리아원자력,0091P0,12,9940,2,20,0.20,3498886,3824440,7950000,3498886,0.20,91.49,44.01,44.01,34889356262,44.15,44.15,34889356262 +에스퓨얼셀,288620,13,11490,2,460,4.17,2641939,11148,6979316,2641939,4.17,9999.99,37.85,37.85,34580242240,43.12,43.12,34580242240 +에스피시스템스,317830,14,8440,5,-340,-3.87,4259808,4299001,10773818,4259808,-3.87,99.09,39.54,39.54,38608597195,42.46,42.46,38608597195 +KD,044180,15,712,5,-48,-6.32,10665846,40309332,26717799,10665846,-6.32,26.46,39.92,39.92,7720724071,40.59,40.59,7720724071 +ACE 미국중심중소형제조업,0008E0,16,10700,2,140,1.33,300479,9806,900000,300479,1.33,3064.24,33.39,33.39,3211245333,33.35,33.35,3211245333 +SOL 한국원자력SMR,0092B0,17,9965,2,5,0.05,608193,787262,1950000,608193,0.05,77.25,31.19,31.19,6076457873,31.27,31.27,6076457873 +에스엔시스,0008Z0,18,48450,2,3900,8.75,2911639,2634221,9436564,2911639,8.75,110.53,30.85,30.85,141822876900,31.02,31.02,141822876900 +HANARO 유럽방산,0082F0,19,9990,5,-70,-0.70,277550,228138,900000,277550,-0.70,121.66,30.84,30.84,2779601196,30.92,30.92,2779601196 +RISE 엔비디아고정테크100,0093B0,20,10150,2,70,0.69,280802,613974,1000000,280802,0.69,45.74,28.08,28.08,2849946302,28.08,28.08,2849946302 +범한퓨얼셀,382900,21,20850,2,2570,14.06,2245445,16535,8761000,2245445,14.06,9999.99,25.63,25.63,50829163110,27.83,27.83,50829163110 +넥사다이내믹스,351320,22,1815,2,290,19.02,5900935,121379,22015886,5900935,19.02,4861.58,26.80,26.80,10732372765,26.86,26.86,10732372765 +블루엠텍,439580,23,6160,2,180,3.01,8849276,2696967,33510663,8849276,3.01,328.12,26.41,26.41,54775979195,26.54,26.54,54775979195 +ACE BYD밸류체인액티브,0079X0,24,11640,2,150,1.31,364350,390278,1400000,364350,1.31,93.36,26.02,26.02,4196037222,25.75,25.75,4196037222 +현대ADM,187660,25,2305,2,140,6.47,12105653,17436788,48347668,12105653,6.47,69.43,25.04,25.04,28423431021,25.51,25.51,28423431021 +에스켐,475660,26,6190,2,380,6.54,1865716,172757,7929835,1865716,6.54,1079.97,23.53,23.53,12023576360,24.50,24.50,12023576360 +지투지바이오,456160,27,152700,2,14400,10.41,1261689,675329,5365694,1261689,10.41,186.83,23.51,23.51,194613936350,23.75,23.75,194613936350 +에스엠코어,007820,28,4295,5,-330,-7.14,4494174,9922492,20033946,4494174,-7.14,45.29,22.43,22.43,20223237435,23.50,23.50,20223237435 +푸른기술,094940,29,8670,5,-730,-7.77,1880754,14542094,8361386,1880754,-7.77,12.93,22.49,22.49,16710492505,23.05,23.05,16710492505 +TIGER 미국캐시카우100,465670,30,13660,2,320,2.40,207437,16089,900000,207437,2.40,1289.31,23.05,23.05,2782811117,22.64,22.64,2782811117 diff --git a/top30/20250827/top30-atvtr-20250827-141001.csv b/top30/20250827/top30-atvtr-20250827-141001.csv new file mode 100644 index 000000000000..1c5d2ff1d19f --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2955,2,380,14.76,17824065,13724414,18897307,17824065,14.76,129.87,94.32,94.32,53495275437,95.80,95.80,53495275437 +앱코,129890,2,1153,1,266,29.99,39427501,42415,50643410,39427501,29.99,9999.99,77.85,77.85,42552449810,72.87,72.87,42552449810 +텔콘RF제약,200230,3,4060,2,260,6.84,8847450,7847808,12025023,8847450,6.84,112.74,73.58,73.58,35325615048,72.36,72.36,35325615048 +더블유에스아이,299170,4,1710,2,195,12.87,24722393,170766,37581430,24722393,12.87,9999.99,65.78,65.78,44283567631,68.91,68.91,44283567631 +동방선기,099410,5,3960,2,560,16.47,9868801,181987,14000000,9868801,16.47,5422.81,70.49,70.49,37582789360,67.79,67.79,37582789360 +씨피시스템,413630,6,1946,2,257,15.22,24612368,1998315,36436626,24612368,15.22,1231.66,67.55,67.55,47868928756,67.51,67.51,47868928756 +일승,333430,7,6030,2,400,7.10,19613264,3844318,30726747,19613264,7.10,510.19,63.83,63.83,122931538630,66.35,66.35,122931538630 +엔케이,085310,8,1270,1,293,29.99,54479374,930995,78880322,54479374,29.99,5851.74,69.07,69.07,64638616402,64.52,64.52,64638616402 +현우산업,092300,9,3282,2,632,23.85,10899986,29578,18672816,10899986,23.85,9999.99,58.37,58.37,34428171175,56.18,56.18,34428171175 +아이비젼웍스,469750,10,1559,2,59,3.93,18408175,32203900,33936481,18408175,3.93,57.16,54.24,54.24,28641701357,54.14,54.14,28641701357 +PLUS K방산소부장,0090B0,11,10550,5,-190,-1.77,398885,486707,800000,398885,-1.77,81.96,49.86,49.86,4218142868,49.98,49.98,4218142868 +TIGER 코리아원자력,0091P0,12,9937,2,17,0.17,3591057,3824440,7950000,3591057,0.17,93.90,45.17,45.17,35805147673,45.32,45.32,35805147673 +에스퓨얼셀,288620,13,11450,2,420,3.81,2645919,11148,6979316,2645919,3.81,9999.99,37.91,37.91,34625765510,43.33,43.33,34625765510 +에스피시스템스,317830,14,8400,5,-380,-4.33,4272936,4299001,10773818,4272936,-4.33,99.39,39.66,39.66,38718996675,42.78,42.78,38718996675 +KD,044180,15,710,5,-50,-6.58,10781505,40309332,26717799,10781505,-6.58,26.75,40.35,40.35,7802928701,41.13,41.13,7802928701 +ACE 미국중심중소형제조업,0008E0,16,10690,2,130,1.23,326534,9806,900000,326534,1.23,3329.94,36.28,36.28,3489804958,36.27,36.27,3489804958 +SOL 한국원자력SMR,0092B0,17,9960,3,0,0.00,618355,787262,1950000,618355,0.00,78.55,31.71,31.71,6177668728,31.81,31.81,6177668728 +에스엔시스,0008Z0,18,49350,2,4800,10.77,3015208,2634221,9436564,3015208,10.77,114.46,31.95,31.95,146915585800,31.55,31.55,146915585800 +HANARO 유럽방산,0082F0,19,9995,5,-65,-0.65,277558,228138,900000,277558,-0.65,121.66,30.84,30.84,2779681156,30.90,30.90,2779681156 +범한퓨얼셀,382900,20,20350,2,2070,11.32,2326008,16535,8761000,2326008,11.32,9999.99,26.55,26.55,52479669285,29.44,29.44,52479669285 +RISE 엔비디아고정테크100,0093B0,21,10140,2,60,0.60,292182,613974,1000000,292182,0.60,47.59,29.22,29.22,2965409642,29.24,29.24,2965409642 +넥사다이내믹스,351320,22,1790,2,265,17.38,6089153,121379,22015886,6089153,17.38,5016.64,27.66,27.66,11070649056,28.09,28.09,11070649056 +블루엠텍,439580,23,6130,2,150,2.51,8926375,2696967,33510663,8926375,2.51,330.98,26.64,26.64,55249050695,26.90,26.90,55249050695 +ACE BYD밸류체인액티브,0079X0,24,11620,2,130,1.13,371316,390278,1400000,371316,1.13,95.14,26.52,26.52,4277204847,26.29,26.29,4277204847 +현대ADM,187660,25,2325,2,160,7.39,12197579,17436788,48347668,12197579,7.39,69.95,25.23,25.23,28635266182,25.47,25.47,28635266182 +에스켐,475660,26,6250,2,440,7.57,1874341,172757,7929835,1874341,7.57,1084.96,23.64,23.64,12077441330,24.37,24.37,12077441330 +지투지바이오,456160,27,154800,2,16500,11.93,1282054,675329,5365694,1282054,11.93,189.84,23.89,23.89,197763181950,23.81,23.81,197763181950 +에스엠코어,007820,28,4285,5,-340,-7.35,4504317,9922492,20033946,4504317,-7.35,45.40,22.48,22.48,20266755759,23.61,23.61,20266755759 +푸른기술,094940,29,8670,5,-730,-7.77,1891099,14542094,8361386,1891099,-7.77,13.00,22.62,22.62,16800187665,23.17,23.17,16800187665 +TIGER 미국캐시카우100,465670,30,13660,2,320,2.40,207437,16089,900000,207437,2.40,1289.31,23.05,23.05,2782811117,22.64,22.64,2782811117 diff --git a/top30/20250827/top30-atvtr-20250827-142001.csv b/top30/20250827/top30-atvtr-20250827-142001.csv new file mode 100644 index 000000000000..ddc227af71a4 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2977,2,402,15.61,17948155,13724414,18897307,17948155,15.61,130.78,94.98,94.98,53864111326,95.75,95.75,53864111326 +동방선기,099410,2,3915,2,515,15.15,10692581,181987,14000000,10692581,15.15,5875.46,76.38,76.38,40820597386,74.48,74.48,40820597386 +텔콘RF제약,200230,3,4015,2,215,5.66,8950531,7847808,12025023,8950531,5.66,114.05,74.43,74.43,35741248592,74.03,74.03,35741248592 +앱코,129890,4,1153,1,266,29.99,39494399,42415,50643410,39494399,29.99,9999.99,77.99,77.99,42629583204,73.01,73.01,42629583204 +더블유에스아이,299170,5,1699,2,184,12.15,24829132,170766,37581430,24829132,12.15,9999.99,66.07,66.07,44465156400,69.64,69.64,44465156400 +씨피시스템,413630,6,1976,2,287,16.99,25012447,1998315,36436626,25012447,16.99,1251.68,68.65,68.65,48657868078,67.58,67.58,48657868078 +일승,333430,7,6040,2,410,7.28,19663490,3844318,30726747,19663490,7.28,511.49,63.99,63.99,123234681795,66.40,66.40,123234681795 +엔케이,085310,8,1270,1,293,29.99,54534050,930995,78880322,54534050,29.99,5857.61,69.14,69.14,64708054922,64.59,64.59,64708054922 +현우산업,092300,9,3215,2,565,21.32,11664310,29578,18672816,11664310,21.32,9999.99,62.47,62.47,36912619608,61.49,61.49,36912619608 +아이비젼웍스,469750,10,1535,2,35,2.33,19074249,32203900,33936481,19074249,2.33,59.23,56.21,56.21,29671048298,56.96,56.96,29671048298 +PLUS K방산소부장,0090B0,11,10565,5,-175,-1.63,398886,486707,800000,398886,-1.63,81.96,49.86,49.86,4218153433,49.91,49.91,4218153433 +TIGER 코리아원자력,0091P0,12,9920,3,0,0.00,3678928,3824440,7950000,3678928,0.00,96.20,46.28,46.28,36677898173,46.51,46.51,36677898173 +에스퓨얼셀,288620,13,11360,2,330,2.99,2657614,11148,6979316,2657614,2.99,9999.99,38.08,38.08,34758742940,43.84,43.84,34758742940 +에스피시스템스,317830,14,8460,5,-320,-3.64,4296080,4299001,10773818,4296080,-3.64,99.93,39.88,39.88,38914836630,42.69,42.69,38914836630 +KD,044180,15,708,5,-52,-6.84,10828233,40309332,26717799,10828233,-6.84,26.86,40.53,40.53,7836028013,41.42,41.42,7836028013 +ACE 미국중심중소형제조업,0008E0,16,10685,2,125,1.18,349916,9806,900000,349916,1.18,3568.39,38.88,38.88,3739747038,38.89,38.89,3739747038 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,373985,613974,1000000,373985,0.60,60.91,37.40,37.40,3794898477,37.43,37.43,3794898477 +SOL 한국원자력SMR,0092B0,18,9950,5,-10,-0.10,632721,787262,1950000,632721,-0.10,80.37,32.45,32.45,6320640583,32.58,32.58,6320640583 +에스엔시스,0008Z0,19,49400,2,4850,10.89,3069540,2634221,9436564,3069540,10.89,116.53,32.53,32.53,149592266500,32.09,32.09,149592266500 +HANARO 유럽방산,0082F0,20,9995,5,-65,-0.65,277558,228138,900000,277558,-0.65,121.66,30.84,30.84,2779681156,30.90,30.90,2779681156 +범한퓨얼셀,382900,21,20300,2,2020,11.05,2355143,16535,8761000,2355143,11.05,9999.99,26.88,26.88,53071079010,29.84,29.84,53071079010 +넥사다이내믹스,351320,22,1766,2,241,15.80,6183610,121379,22015886,6183610,15.80,5094.46,28.09,28.09,11238358425,28.91,28.91,11238358425 +블루엠텍,439580,23,6110,2,130,2.17,9029296,2696967,33510663,9029296,2.17,334.79,26.94,26.94,55878682860,27.29,27.29,55878682860 +ACE BYD밸류체인액티브,0079X0,24,11615,2,125,1.09,377971,390278,1400000,377971,1.09,96.85,27.00,27.00,4354489672,26.78,26.78,4354489672 +현대ADM,187660,25,2315,2,150,6.93,12255646,17436788,48347668,12255646,6.93,70.29,25.35,25.35,28769903967,25.70,25.70,28769903967 +에스켐,475660,26,6330,2,520,8.95,1884725,172757,7929835,1884725,8.95,1090.97,23.77,23.77,12142830730,24.19,24.19,12142830730 +지투지바이오,456160,27,153500,2,15200,10.99,1289578,675329,5365694,1289578,10.99,190.96,24.03,24.03,198920452600,24.15,24.15,198920452600 +에스엠코어,007820,28,4285,5,-340,-7.35,4525847,9922492,20033946,4525847,-7.35,45.61,22.59,22.59,20358984924,23.72,23.72,20358984924 +푸른기술,094940,29,8630,5,-770,-8.19,1908609,14542094,8361386,1908609,-8.19,13.12,22.83,22.83,16951600240,23.49,23.49,16951600240 +TIGER 미국캐시카우100,465670,30,13660,2,320,2.40,207437,16089,900000,207437,2.40,1289.31,23.05,23.05,2782811117,22.64,22.64,2782811117 diff --git a/top30/20250827/top30-atvtr-20250827-143001.csv b/top30/20250827/top30-atvtr-20250827-143001.csv new file mode 100644 index 000000000000..0e8bdc7a9cdd --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2815,2,240,9.32,18442117,13724414,18897307,18442117,9.32,134.37,97.59,97.59,55278421555,103.91,103.91,55278421555 +동방선기,099410,2,3750,2,350,10.29,11423012,181987,14000000,11423012,10.29,6276.83,81.59,81.59,43591001827,83.03,83.03,43591001827 +텔콘RF제약,200230,3,3835,2,35,0.92,9162723,7847808,12025023,9162723,0.92,116.76,76.20,76.20,36577549230,79.32,79.32,36577549230 +앱코,129890,4,1153,1,266,29.99,39707600,42415,50643410,39707600,29.99,9999.99,78.41,78.41,42875403957,73.43,73.43,42875403957 +씨피시스템,413630,5,2080,2,391,23.15,27551448,1998315,36436626,27551448,23.15,1378.73,75.61,75.61,53811576053,71.00,71.00,53811576053 +더블유에스아이,299170,6,1686,2,171,11.29,25034298,170766,37581430,25034298,11.29,9999.99,66.61,66.61,44812233359,70.72,70.72,44812233359 +일승,333430,7,6000,2,370,6.57,19740396,3844318,30726747,19740396,6.57,513.50,64.24,64.24,123695946675,67.09,67.09,123695946675 +엔케이,085310,8,1270,1,293,29.99,54585589,930995,78880322,54585589,29.99,5863.15,69.20,69.20,64773509452,64.66,64.66,64773509452 +현우산업,092300,9,3190,2,540,20.38,11960234,29578,18672816,11960234,20.38,9999.99,64.05,64.05,37856184614,63.55,63.55,37856184614 +아이비젼웍스,469750,10,1516,2,16,1.07,19662050,32203900,33936481,19662050,1.07,61.05,57.94,57.94,30564772806,59.41,59.41,30564772806 +PLUS K방산소부장,0090B0,11,10565,5,-175,-1.63,398886,486707,800000,398886,-1.63,81.96,49.86,49.86,4218153433,49.91,49.91,4218153433 +TIGER 코리아원자력,0091P0,12,9910,5,-10,-0.10,3769057,3824440,7950000,3769057,-0.10,98.55,47.41,47.41,37570762571,47.69,47.69,37570762571 +에스퓨얼셀,288620,13,11300,2,270,2.45,2666525,11148,6979316,2666525,2.45,9999.99,38.21,38.21,34859787420,44.20,44.20,34859787420 +KD,044180,14,712,5,-48,-6.32,11256690,40309332,26717799,11256690,-6.32,27.93,42.13,42.13,8144928861,42.82,42.82,8144928861 +에스피시스템스,317830,15,8500,5,-280,-3.19,4305980,4299001,10773818,4305980,-3.19,100.16,39.97,39.97,38998880430,42.59,42.59,38998880430 +ACE 미국중심중소형제조업,0008E0,16,10685,2,125,1.18,372921,9806,900000,372921,1.18,3802.99,41.44,41.44,3985624488,41.45,41.45,3985624488 +RISE 엔비디아고정테크100,0093B0,17,10145,2,65,0.64,374547,613974,1000000,374547,0.64,61.00,37.45,37.45,3800599967,37.46,37.46,3800599967 +SOL 한국원자력SMR,0092B0,18,9945,5,-15,-0.15,648030,787262,1950000,648030,-0.15,82.31,33.23,33.23,6472870893,33.38,33.38,6472870893 +에스엔시스,0008Z0,19,49100,2,4550,10.21,3095184,2634221,9436564,3095184,10.21,117.50,32.80,32.80,150850153675,32.56,32.56,150850153675 +HANARO 유럽방산,0082F0,20,10000,5,-60,-0.60,277859,228138,900000,277859,-0.60,121.79,30.87,30.87,2782690206,30.92,30.92,2782690206 +범한퓨얼셀,382900,21,20250,2,1970,10.78,2380719,16535,8761000,2380719,10.78,9999.99,27.17,27.17,53589369460,30.21,30.21,53589369460 +넥사다이내믹스,351320,22,1743,2,218,14.30,6274480,121379,22015886,6274480,14.30,5169.33,28.50,28.50,11397445747,29.70,29.70,11397445747 +블루엠텍,439580,23,6110,2,130,2.17,9085881,2696967,33510663,9085881,2.17,336.89,27.11,27.11,56224833855,27.46,27.46,56224833855 +ACE BYD밸류체인액티브,0079X0,24,11620,2,130,1.13,383657,390278,1400000,383657,1.13,98.30,27.40,27.40,4420603937,27.17,27.17,4420603937 +현대ADM,187660,25,2315,2,150,6.93,12302364,17436788,48347668,12302364,6.93,70.55,25.45,25.45,28877772652,25.80,25.80,28877772652 +지투지바이오,456160,26,153700,2,15400,11.14,1302206,675329,5365694,1302206,11.14,192.83,24.27,24.27,200853264400,24.35,24.35,200853264400 +에스켐,475660,27,6340,2,530,9.12,1891861,172757,7929835,1891861,9.12,1095.10,23.86,23.86,12187914470,24.24,24.24,12187914470 +에스엠코어,007820,28,4290,5,-335,-7.24,4543562,9922492,20033946,4543562,-7.24,45.79,22.68,22.68,20434983651,23.78,23.78,20434983651 +푸른기술,094940,29,8640,5,-760,-8.09,1918912,14542094,8361386,1918912,-8.09,13.20,22.95,22.95,17040609355,23.59,23.59,17040609355 +TIGER 미국캐시카우100,465670,30,13640,2,300,2.25,207559,16089,900000,207559,2.25,1290.07,23.06,23.06,2784475197,22.68,22.68,2784475197 diff --git a/top30/20250827/top30-atvtr-20250827-144002.csv b/top30/20250827/top30-atvtr-20250827-144002.csv new file mode 100644 index 000000000000..04897973a40d --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2750,2,175,6.80,18932597,13724414,18897307,18932597,6.80,137.95,100.19,100.19,56639786429,108.99,108.99,56639786429 +동방선기,099410,2,3750,2,350,10.29,11628127,181987,14000000,11628127,10.29,6389.54,83.06,83.06,44362576652,84.50,84.50,44362576652 +텔콘RF제약,200230,3,3875,2,75,1.97,9310342,7847808,12025023,9310342,1.97,118.64,77.42,77.42,37146960284,79.72,79.72,37146960284 +씨피시스템,413630,4,2050,2,361,21.37,29517086,1998315,36436626,29517086,21.37,1477.10,81.01,81.01,57877362140,77.48,77.48,57877362140 +앱코,129890,5,1153,1,266,29.99,40701900,42415,50643410,40701900,29.99,9999.99,80.37,80.37,44021831857,75.39,75.39,44021831857 +더블유에스아이,299170,6,1734,2,219,14.46,25910615,170766,37581430,25910615,14.46,9999.99,68.95,68.95,46326416889,71.09,71.09,46326416889 +일승,333430,7,5990,2,360,6.39,19810526,3844318,30726747,19810526,6.39,515.32,64.47,64.47,124116728335,67.44,67.44,124116728335 +현우산업,092300,8,3155,2,505,19.06,12319117,29578,18672816,12319117,19.06,9999.99,65.97,65.97,39001736429,66.20,66.20,39001736429 +엔케이,085310,9,1270,1,293,29.99,54607799,930995,78880322,54607799,29.99,5865.53,69.23,69.23,64801716152,64.69,64.69,64801716152 +아이비젼웍스,469750,10,1518,2,18,1.20,19924789,32203900,33936481,19924789,1.20,61.87,58.71,58.71,30962971487,60.10,60.10,30962971487 +PLUS K방산소부장,0090B0,11,10585,5,-155,-1.44,398887,486707,800000,398887,-1.44,81.96,49.86,49.86,4218164018,49.81,49.81,4218164018 +TIGER 코리아원자력,0091P0,12,9915,5,-5,-0.05,3827125,3824440,7950000,3827125,-0.05,100.07,48.14,48.14,38146573392,48.39,48.39,38146573392 +에스퓨얼셀,288620,13,11250,2,220,1.99,2677839,11148,6979316,2677839,1.99,9999.99,38.37,38.37,34987245750,44.56,44.56,34987245750 +ACE 미국중심중소형제조업,0008E0,14,10680,2,120,1.14,395921,9806,900000,395921,1.14,4037.54,43.99,43.99,4231321988,44.02,44.02,4231321988 +KD,044180,15,706,5,-54,-7.11,11395747,40309332,26717799,11395747,-7.11,28.27,42.65,42.65,8243411122,43.70,43.70,8243411122 +에스피시스템스,317830,16,8450,5,-330,-3.76,4323679,4299001,10773818,4323679,-3.76,100.57,40.13,40.13,39148980455,43.00,43.00,39148980455 +RISE 엔비디아고정테크100,0093B0,17,10145,2,65,0.64,378667,613974,1000000,378667,0.64,61.67,37.87,37.87,3842390087,37.87,37.87,3842390087 +SOL 한국원자력SMR,0092B0,18,9940,5,-20,-0.20,665836,787262,1950000,665836,-0.20,84.58,34.15,34.15,6650038583,34.31,34.31,6650038583 +에스엔시스,0008Z0,19,50200,2,5650,12.68,3177209,2634221,9436564,3177209,12.68,120.61,33.67,33.67,154922138325,32.70,32.70,154922138325 +HANARO 유럽방산,0082F0,20,10000,5,-60,-0.60,277959,228138,900000,277959,-0.60,121.84,30.88,30.88,2783690206,30.93,30.93,2783690206 +범한퓨얼셀,382900,21,20300,2,2020,11.05,2396966,16535,8761000,2396966,11.05,9999.99,27.36,27.36,53918267360,30.32,30.32,53918267360 +넥사다이내믹스,351320,22,1756,2,231,15.15,6373803,121379,22015886,6373803,15.15,5251.16,28.95,28.95,11573176863,29.94,29.94,11573176863 +ACE BYD밸류체인액티브,0079X0,23,11575,2,85,0.74,391953,390278,1400000,391953,0.74,100.43,28.00,28.00,4516798052,27.87,27.87,4516798052 +블루엠텍,439580,24,6110,2,130,2.17,9137481,2696967,33510663,9137481,2.17,338.81,27.27,27.27,56540766240,27.61,27.61,56540766240 +현대ADM,187660,25,2310,2,145,6.70,12336715,17436788,48347668,12336715,6.70,70.75,25.52,25.52,28957088110,25.93,25.93,28957088110 +지투지바이오,456160,26,152600,2,14300,10.34,1310765,675329,5365694,1310765,10.34,194.09,24.43,24.43,202162166300,24.69,24.69,202162166300 +에스켐,475660,27,6290,2,480,8.26,1898554,172757,7929835,1898554,8.26,1098.97,23.94,23.94,12230208010,24.52,24.52,12230208010 +샤페론,378800,28,2615,2,370,16.48,7582569,1267140,30143031,7582569,16.48,598.40,25.16,25.16,19202754285,24.36,24.36,19202754285 +에스엠코어,007820,29,4305,5,-320,-6.92,4589638,9922492,20033946,4589638,-6.92,46.25,22.91,22.91,20633414016,23.92,23.92,20633414016 +푸른기술,094940,30,8650,5,-750,-7.98,1935698,14542094,8361386,1935698,-7.98,13.31,23.15,23.15,17185548520,23.76,23.76,17185548520 diff --git a/top30/20250827/top30-atvtr-20250827-145001.csv b/top30/20250827/top30-atvtr-20250827-145001.csv new file mode 100644 index 000000000000..3de6c234e8bc --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2675,2,100,3.88,19479860,13724414,18897307,19479860,3.88,141.94,103.08,103.08,58120995841,114.98,114.98,58120995841 +씨피시스템,413630,2,1979,2,290,17.17,32176383,1998315,36436626,32176383,17.17,1610.18,88.31,88.31,63294534756,87.78,87.78,63294534756 +동방선기,099410,3,3725,2,325,9.56,11803154,181987,14000000,11803154,9.56,6485.71,84.31,84.31,45016996204,86.32,86.32,45016996204 +텔콘RF제약,200230,4,3725,5,-75,-1.97,9480963,7847808,12025023,9480963,-1.97,120.81,78.84,78.84,37795073084,84.38,84.38,37795073084 +앱코,129890,5,1153,1,266,29.99,40755052,42415,50643410,40755052,29.99,9999.99,80.47,80.47,44083116113,75.50,75.50,44083116113 +더블유에스아이,299170,6,1710,2,195,12.87,26440669,170766,37581430,26440669,12.87,9999.99,70.36,70.36,47240035610,73.51,73.51,47240035610 +일승,333430,7,5980,2,350,6.22,19938468,3844318,30726747,19938468,6.22,518.65,64.89,64.89,124880983005,67.96,67.96,124880983005 +현우산업,092300,8,3212,2,562,21.21,12709769,29578,18672816,12709769,21.21,9999.99,68.07,68.07,40254375458,67.12,67.12,40254375458 +엔케이,085310,9,1270,1,293,29.99,54644155,930995,78880322,54644155,29.99,5869.44,69.27,69.27,64847888272,64.73,64.73,64847888272 +아이비젼웍스,469750,10,1494,5,-6,-0.40,20406321,32203900,33936481,20406321,-0.40,63.37,60.13,60.13,31686003950,62.50,62.50,31686003950 +PLUS K방산소부장,0090B0,11,10600,5,-140,-1.30,399291,486707,800000,399291,-1.30,82.04,49.91,49.91,4222442688,49.79,49.79,4222442688 +TIGER 코리아원자력,0091P0,12,9895,5,-25,-0.25,3907468,3824440,7950000,3907468,-0.25,102.17,49.15,49.15,38942097155,49.50,49.50,38942097155 +ACE 미국중심중소형제조업,0008E0,13,10680,2,120,1.14,416621,9806,900000,416621,1.14,4248.63,46.29,46.29,4452420988,46.32,46.32,4452420988 +에스퓨얼셀,288620,14,11200,2,170,1.54,2687438,11148,6979316,2687438,1.54,9999.99,38.51,38.51,35094913375,44.90,44.90,35094913375 +KD,044180,15,706,5,-54,-7.11,11636380,40309332,26717799,11636380,-7.11,28.87,43.55,43.55,8414246099,44.61,44.61,8414246099 +에스피시스템스,317830,16,8470,5,-310,-3.53,4454570,4299001,10773818,4454570,-3.53,103.62,41.35,41.35,40268478685,44.13,44.13,40268478685 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,378882,613974,1000000,378882,0.60,61.71,37.89,37.89,3844570667,37.91,37.91,3844570667 +SOL 한국원자력SMR,0092B0,18,9920,5,-40,-0.40,684848,787262,1950000,684848,-0.40,86.99,35.12,35.12,6838814682,35.35,35.35,6838814682 +에스엔시스,0008Z0,19,49350,2,4800,10.77,3269485,2634221,9436564,3269485,10.77,124.12,34.65,34.65,159508651750,34.25,34.25,159508651750 +넥사다이내믹스,351320,20,1688,2,163,10.69,6499727,121379,22015886,6499727,10.69,5354.90,29.52,29.52,11789774257,31.72,31.72,11789774257 +HANARO 유럽방산,0082F0,21,10000,5,-60,-0.60,277959,228138,900000,277959,-0.60,121.84,30.88,30.88,2783690206,30.93,30.93,2783690206 +범한퓨얼셀,382900,22,20200,2,1920,10.50,2433313,16535,8761000,2433313,10.50,9999.99,27.77,27.77,54655609285,30.88,30.88,54655609285 +ACE BYD밸류체인액티브,0079X0,23,11535,2,45,0.39,403768,390278,1400000,403768,0.39,103.46,28.84,28.84,4653234442,28.81,28.81,4653234442 +샤페론,378800,24,2480,2,235,10.47,8492849,1267140,30143031,8492849,10.47,670.24,28.18,28.18,21509579870,28.77,28.77,21509579870 +블루엠텍,439580,25,6110,2,130,2.17,9181087,2696967,33510663,9181087,2.17,340.42,27.40,27.40,56807049585,27.74,27.74,56807049585 +TIGER 미국캐시카우100,465670,26,13580,2,240,1.80,237197,16089,900000,237197,1.80,1474.28,26.36,26.36,3189567017,26.10,26.10,3189567017 +현대ADM,187660,27,2315,2,150,6.93,12404397,17436788,48347668,12404397,6.93,71.14,25.66,25.66,29113933330,26.01,26.01,29113933330 +지투지바이오,456160,28,150200,2,11900,8.60,1343735,675329,5365694,1343735,8.60,198.97,25.04,25.04,207142347450,25.70,25.70,207142347450 +에스켐,475660,29,6290,2,480,8.26,1906628,172757,7929835,1906628,8.26,1103.65,24.04,24.04,12281084500,24.62,24.62,12281084500 +에스엠코어,007820,30,4285,5,-340,-7.35,4637731,9922492,20033946,4637731,-7.35,46.74,23.15,23.15,20839430886,24.28,24.28,20839430886 diff --git a/top30/20250827/top30-atvtr-20250827-150002.csv b/top30/20250827/top30-atvtr-20250827-150002.csv new file mode 100644 index 000000000000..78b0600118af --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2740,2,165,6.41,20205152,13724414,18897307,20205152,6.41,147.22,106.92,106.92,60125916445,116.12,116.12,60125916445 +씨피시스템,413630,2,1899,2,210,12.43,33942491,1998315,36436626,33942491,12.43,1698.56,93.15,93.15,66692060345,96.39,96.39,66692060345 +동방선기,099410,3,3715,2,315,9.26,11947872,181987,14000000,11947872,9.26,6565.23,85.34,85.34,45555931602,87.59,87.59,45555931602 +텔콘RF제약,200230,4,3740,5,-60,-1.58,9606122,7847808,12025023,9606122,-1.58,122.41,79.88,79.88,38262072705,85.08,85.08,38262072705 +현우산업,092300,5,3010,2,360,13.58,13573059,29578,18672816,13573059,13.58,9999.99,72.69,72.69,42882314757,76.30,76.30,42882314757 +앱코,129890,6,1153,1,266,29.99,40759996,42415,50643410,40759996,29.99,9999.99,80.48,80.48,44088816545,75.51,75.51,44088816545 +더블유에스아이,299170,7,1683,2,168,11.09,26732966,170766,37581430,26732966,11.09,9999.99,71.13,71.13,47736163792,75.47,75.47,47736163792 +일승,333430,8,6000,2,370,6.57,20050045,3844318,30726747,20050045,6.57,521.55,65.25,65.25,125548326175,68.10,68.10,125548326175 +엔케이,085310,9,1270,1,293,29.99,54653495,930995,78880322,54653495,29.99,5870.44,69.29,69.29,64859750072,64.74,64.74,64859750072 +아이비젼웍스,469750,10,1501,2,1,0.07,20556183,32203900,33936481,20556183,0.07,63.83,60.57,60.57,31910531308,62.65,62.65,31910531308 +PLUS K방산소부장,0090B0,11,10610,5,-130,-1.21,401297,486707,800000,401297,-1.21,82.45,50.16,50.16,4243708303,50.00,50.00,4243708303 +TIGER 코리아원자력,0091P0,12,9910,5,-10,-0.10,3940815,3824440,7950000,3940815,-0.10,103.04,49.57,49.57,39272403143,49.85,49.85,39272403143 +ACE 미국중심중소형제조업,0008E0,13,10680,2,120,1.14,437646,9806,900000,437646,1.14,4463.04,48.63,48.63,4676967988,48.66,48.66,4676967988 +KD,044180,14,695,5,-65,-8.55,11871288,40309332,26717799,11871288,-8.55,29.45,44.43,44.43,8578429141,46.20,46.20,8578429141 +에스퓨얼셀,288620,15,11200,2,170,1.54,2707260,11148,6979316,2707260,1.54,9999.99,38.79,38.79,35315950075,45.18,45.18,35315950075 +에스피시스템스,317830,16,8430,5,-350,-3.99,4500698,4299001,10773818,4500698,-3.99,104.69,41.77,41.77,40657113355,44.77,44.77,40657113355 +RISE 엔비디아고정테크100,0093B0,17,10135,2,55,0.55,416739,613974,1000000,416739,0.55,67.88,41.67,41.67,4228064152,41.72,41.72,4228064152 +SOL 한국원자력SMR,0092B0,18,9925,5,-35,-0.35,694045,787262,1950000,694045,-0.35,88.16,35.59,35.59,6930132437,35.81,35.81,6930132437 +에스엔시스,0008Z0,19,49550,2,5000,11.22,3297099,2634221,9436564,3297099,11.22,125.16,34.94,34.94,160872320250,34.41,34.41,160872320250 +넥사다이내믹스,351320,20,1660,2,135,8.85,6583138,121379,22015886,6583138,8.85,5423.62,29.90,29.90,11929904558,32.64,32.64,11929904558 +범한퓨얼셀,382900,21,20075,2,1795,9.82,2457100,16535,8761000,2457100,9.82,9999.99,28.05,28.05,55133597735,31.35,31.35,55133597735 +삼영엠텍,054540,22,7130,2,1370,23.78,4339062,336827,13000000,4339062,23.78,1288.22,33.38,33.38,28956172175,31.24,31.24,28956172175 +샤페론,378800,23,2420,2,175,7.80,9000547,1267140,30143031,9000547,7.80,710.30,29.86,29.86,22744048709,31.18,31.18,22744048709 +HANARO 유럽방산,0082F0,24,10000,5,-60,-0.60,277959,228138,900000,277959,-0.60,121.84,30.88,30.88,2783690206,30.93,30.93,2783690206 +ACE BYD밸류체인액티브,0079X0,25,11475,5,-15,-0.13,418974,390278,1400000,418974,-0.13,107.35,29.93,29.93,4828499692,30.06,30.06,4828499692 +블루엠텍,439580,26,6070,2,90,1.51,9319207,2696967,33510663,9319207,1.51,345.54,27.81,27.81,57647325745,28.34,28.34,57647325745 +TIGER 미국캐시카우100,465670,27,13210,5,-130,-0.97,237485,16089,900000,237485,-0.97,1476.07,26.39,26.39,3193390217,26.86,26.86,3193390217 +현대ADM,187660,28,2295,2,130,6.00,12539796,17436788,48347668,12539796,6.00,71.92,25.94,25.94,29426706409,26.52,26.52,29426706409 +지투지바이오,456160,29,150800,2,12500,9.04,1361175,675329,5365694,1361175,9.04,201.56,25.37,25.37,209764813750,25.92,25.92,209764813750 +푸른기술,094940,30,8580,5,-820,-8.72,2009483,14542094,8361386,2009483,-8.72,13.82,24.03,24.03,17819814505,24.84,24.84,17819814505 diff --git a/top30/20250827/top30-atvtr-20250827-151001.csv b/top30/20250827/top30-atvtr-20250827-151001.csv new file mode 100644 index 000000000000..5d263d1d2f7e --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2750,2,175,6.80,20784987,13724414,18897307,20784987,6.80,151.45,109.99,109.99,61745485980,118.82,118.82,61745485980 +씨피시스템,413630,2,1871,2,182,10.78,34689645,1998315,36436626,34689645,10.78,1735.94,95.21,95.21,68093884571,99.88,99.88,68093884571 +동방선기,099410,3,3670,2,270,7.94,12092335,181987,14000000,12092335,7.94,6644.61,86.37,86.37,46088570288,89.70,89.70,46088570288 +텔콘RF제약,200230,4,3705,5,-95,-2.50,9714156,7847808,12025023,9714156,-2.50,123.78,80.78,80.78,38661687695,86.78,86.78,38661687695 +현우산업,092300,5,2875,2,225,8.49,14116509,29578,18672816,14116509,8.49,9999.99,75.60,75.60,44482165205,82.86,82.86,44482165205 +더블유에스아이,299170,6,1667,2,152,10.03,27081936,170766,37581430,27081936,10.03,9999.99,72.06,72.06,48321221127,77.13,77.13,48321221127 +앱코,129890,7,1153,1,266,29.99,40764884,42415,50643410,40764884,29.99,9999.99,80.49,80.49,44094452409,75.51,75.51,44094452409 +일승,333430,8,5950,2,320,5.68,20165430,3844318,30726747,20165430,5.68,524.55,65.63,65.63,126235949200,69.05,69.05,126235949200 +엔케이,085310,9,1270,1,293,29.99,54656812,930995,78880322,54656812,29.99,5870.80,69.29,69.29,64863962662,64.75,64.75,64863962662 +아이비젼웍스,469750,10,1500,3,0,0.00,20740393,32203900,33936481,20740393,0.00,64.40,61.12,61.12,32185919496,63.23,63.23,32185919496 +ACE 미국중심중소형제조업,0008E0,11,10690,2,130,1.23,456177,9806,900000,456177,1.23,4652.02,50.69,50.69,4874936568,50.67,50.67,4874936568 +TIGER 코리아원자력,0091P0,12,9900,5,-20,-0.20,3977599,3824440,7950000,3977599,-0.20,104.00,50.03,50.03,39636860549,50.36,50.36,39636860549 +PLUS K방산소부장,0090B0,13,10620,5,-120,-1.12,403745,486707,800000,403745,-1.12,82.95,50.47,50.47,4269689563,50.26,50.26,4269689563 +KD,044180,14,692,5,-68,-8.95,11992471,40309332,26717799,11992471,-8.95,29.75,44.89,44.89,8662367195,46.85,46.85,8662367195 +에스피시스템스,317830,15,8340,5,-440,-5.01,4565535,4299001,10773818,4565535,-5.01,106.20,42.38,42.38,41200434855,45.85,45.85,41200434855 +에스퓨얼셀,288620,16,11210,2,180,1.63,2715574,11148,6979316,2715574,1.63,9999.99,38.91,38.91,35408846485,45.26,45.26,35408846485 +삼영엠텍,054540,17,7090,2,1330,23.09,5883849,336827,13000000,5883849,23.09,1746.85,45.26,45.26,39871752490,43.26,43.26,39871752490 +RISE 엔비디아고정테크100,0093B0,18,10135,2,55,0.55,417702,613974,1000000,417702,0.55,68.03,41.77,41.77,4237820312,41.81,41.81,4237820312 +SOL 한국원자력SMR,0092B0,19,9920,5,-40,-0.40,721919,787262,1950000,721919,-0.40,91.70,37.02,37.02,7206908392,37.26,37.26,7206908392 +에스엔시스,0008Z0,20,48750,2,4200,9.43,3335515,2634221,9436564,3335515,9.43,126.62,35.35,35.35,162760021850,35.38,35.38,162760021850 +넥사다이내믹스,351320,21,1630,2,105,6.89,6729155,121379,22015886,6729155,6.89,5543.92,30.56,30.56,12166636129,33.90,33.90,12166636129 +샤페론,378800,22,2400,2,155,6.90,9252231,1267140,30143031,9252231,6.90,730.17,30.69,30.69,23351871564,32.28,32.28,23351871564 +범한퓨얼셀,382900,23,20200,2,1920,10.50,2474177,16535,8761000,2474177,10.50,9999.99,28.24,28.24,55477558785,31.35,31.35,55477558785 +HANARO 유럽방산,0082F0,24,10015,5,-45,-0.45,278024,228138,900000,278024,-0.45,121.87,30.89,30.89,2784341181,30.89,30.89,2784341181 +ACE BYD밸류체인액티브,0079X0,25,11530,2,40,0.35,425736,390278,1400000,425736,0.35,109.09,30.41,30.41,4906370437,30.40,30.40,4906370437 +블루엠텍,439580,26,6040,2,60,1.00,9429771,2696967,33510663,9429771,1.00,349.64,28.14,28.14,58317104000,28.81,28.81,58317104000 +TIGER 미국캐시카우100,465670,27,13205,5,-135,-1.01,241028,16089,900000,241028,-1.01,1498.09,26.78,26.78,3240148142,27.26,27.26,3240148142 +현대ADM,187660,28,2290,2,125,5.77,12656803,17436788,48347668,12656803,5.77,72.59,26.18,26.18,29694804664,26.82,26.82,29694804664 +지투지바이오,456160,29,155000,2,16700,12.08,1398148,675329,5365694,1398148,12.08,207.03,26.06,26.06,215445332800,25.90,25.90,215445332800 +푸른기술,094940,30,8570,5,-830,-8.83,2041444,14542094,8361386,2041444,-8.83,14.04,24.42,24.42,18093604710,25.25,25.25,18093604710 diff --git a/top30/20250827/top30-atvtr-20250827-152001.csv b/top30/20250827/top30-atvtr-20250827-152001.csv new file mode 100644 index 000000000000..690fd14e1fd7 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21163642,13724414,18897307,21163642,5.83,154.20,111.99,111.99,62784251368,121.92,121.92,62784251368 +씨피시스템,413630,2,1871,2,182,10.78,35092721,1998315,36436626,35092721,10.78,1756.12,96.31,96.31,68851697932,101.00,101.00,68851697932 +동방선기,099410,3,3675,2,275,8.09,12256754,181987,14000000,12256754,8.09,6734.96,87.55,87.55,46692699728,90.75,90.75,46692699728 +텔콘RF제약,200230,4,3665,5,-135,-3.55,9875245,7847808,12025023,9875245,-3.55,125.83,82.12,82.12,39251565425,89.06,89.06,39251565425 +현우산업,092300,5,2855,2,205,7.74,14453293,29578,18672816,14453293,7.74,9999.99,77.40,77.40,45442902630,85.24,85.24,45442902630 +더블유에스아이,299170,6,1669,2,154,10.17,27397396,170766,37581430,27397396,10.17,9999.99,72.90,72.90,48847100506,77.88,77.88,48847100506 +앱코,129890,7,1153,1,266,29.99,40771937,42415,50643410,40771937,29.99,9999.99,80.51,80.51,44102584518,75.53,75.53,44102584518 +일승,333430,8,5970,2,340,6.04,20331042,3844318,30726747,20331042,6.04,528.86,66.17,66.17,127227192565,69.36,69.36,127227192565 +엔케이,085310,9,1270,1,293,29.99,54680114,930995,78880322,54680114,29.99,5873.30,69.32,69.32,64893556202,64.78,64.78,64893556202 +아이비젼웍스,469750,10,1503,2,3,0.20,20892789,32203900,33936481,20892789,0.20,64.88,61.56,61.56,32414468408,63.55,63.55,32414468408 +삼영엠텍,054540,11,6690,2,930,16.15,7517443,336827,13000000,7517443,16.15,2231.84,57.83,57.83,51084490885,58.74,58.74,51084490885 +ACE 미국중심중소형제조업,0008E0,12,10685,2,125,1.18,478160,9806,900000,478160,1.18,4876.20,53.13,53.13,5109847953,53.14,53.14,5109847953 +TIGER 코리아원자력,0091P0,13,9905,5,-15,-0.15,4056428,3824440,7950000,4056428,-0.15,106.07,51.02,51.02,40417269809,51.33,51.33,40417269809 +PLUS K방산소부장,0090B0,14,10640,5,-100,-0.93,407467,486707,800000,407467,-0.93,83.72,50.93,50.93,4309272228,50.63,50.63,4309272228 +KD,044180,15,696,5,-64,-8.42,12193914,40309332,26717799,12193914,-8.42,30.25,45.64,45.64,8802564936,47.34,47.34,8802564936 +에스피시스템스,317830,16,8400,5,-380,-4.33,4617789,4299001,10773818,4617789,-4.33,107.42,42.86,42.86,41637641895,46.01,46.01,41637641895 +에스퓨얼셀,288620,17,11130,2,100,0.91,2728686,11148,6979316,2728686,0.91,9999.99,39.10,39.10,35555546255,45.77,45.77,35555546255 +RISE 엔비디아고정테크100,0093B0,18,10135,2,55,0.55,419480,613974,1000000,419480,0.55,68.32,41.95,41.95,4255842422,41.99,41.99,4255842422 +SOL 한국원자력SMR,0092B0,19,9920,5,-40,-0.40,750006,787262,1950000,750006,-0.40,95.27,38.46,38.46,7485516952,38.70,38.70,7485516952 +에스엔시스,0008Z0,20,49000,2,4450,9.99,3367742,2634221,9436564,3367742,9.99,127.85,35.69,35.69,164340087325,35.54,35.54,164340087325 +넥사다이내믹스,351320,21,1618,2,93,6.10,6814732,121379,22015886,6814732,6.10,5614.42,30.95,30.95,12304246931,34.54,34.54,12304246931 +샤페론,378800,22,2425,2,180,8.02,9427979,1267140,30143031,9427979,8.02,744.04,31.28,31.28,23776093504,32.53,32.53,23776093504 +범한퓨얼셀,382900,23,20275,2,1995,10.91,2496310,16535,8761000,2496310,10.91,9999.99,28.49,28.49,55926002485,31.48,31.48,55926002485 +HANARO 유럽방산,0082F0,24,9990,5,-70,-0.70,279526,228138,900000,279526,-0.70,122.52,31.06,31.06,2799354071,31.14,31.14,2799354071 +ACE BYD밸류체인액티브,0079X0,25,11500,2,10,0.09,430386,390278,1400000,430386,0.09,110.28,30.74,30.74,4959940862,30.81,30.81,4959940862 +블루엠텍,439580,26,6050,2,70,1.17,9542476,2696967,33510663,9542476,1.17,353.82,28.48,28.48,58998433715,29.10,29.10,58998433715 +TIGER 미국캐시카우100,465670,27,13290,5,-50,-0.37,246023,16089,900000,246023,-0.37,1529.14,27.34,27.34,3306443832,27.64,27.64,3306443832 +현대ADM,187660,28,2295,2,130,6.00,12771867,17436788,48347668,12771867,6.00,73.25,26.42,26.42,29959194234,27.00,27.00,29959194234 +지투지바이오,456160,29,159100,2,20800,15.04,1463837,675329,5365694,1463837,15.04,216.76,27.28,27.28,225813091750,26.45,26.45,225813091750 +푸른기술,094940,30,8550,5,-850,-9.04,2106896,14542094,8361386,2106896,-9.04,14.49,25.20,25.20,18654228400,26.09,26.09,18654228400 diff --git a/top30/20250827/top30-atvtr-20250827-153001.csv b/top30/20250827/top30-atvtr-20250827-153001.csv new file mode 100644 index 000000000000..690fd14e1fd7 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21163642,13724414,18897307,21163642,5.83,154.20,111.99,111.99,62784251368,121.92,121.92,62784251368 +씨피시스템,413630,2,1871,2,182,10.78,35092721,1998315,36436626,35092721,10.78,1756.12,96.31,96.31,68851697932,101.00,101.00,68851697932 +동방선기,099410,3,3675,2,275,8.09,12256754,181987,14000000,12256754,8.09,6734.96,87.55,87.55,46692699728,90.75,90.75,46692699728 +텔콘RF제약,200230,4,3665,5,-135,-3.55,9875245,7847808,12025023,9875245,-3.55,125.83,82.12,82.12,39251565425,89.06,89.06,39251565425 +현우산업,092300,5,2855,2,205,7.74,14453293,29578,18672816,14453293,7.74,9999.99,77.40,77.40,45442902630,85.24,85.24,45442902630 +더블유에스아이,299170,6,1669,2,154,10.17,27397396,170766,37581430,27397396,10.17,9999.99,72.90,72.90,48847100506,77.88,77.88,48847100506 +앱코,129890,7,1153,1,266,29.99,40771937,42415,50643410,40771937,29.99,9999.99,80.51,80.51,44102584518,75.53,75.53,44102584518 +일승,333430,8,5970,2,340,6.04,20331042,3844318,30726747,20331042,6.04,528.86,66.17,66.17,127227192565,69.36,69.36,127227192565 +엔케이,085310,9,1270,1,293,29.99,54680114,930995,78880322,54680114,29.99,5873.30,69.32,69.32,64893556202,64.78,64.78,64893556202 +아이비젼웍스,469750,10,1503,2,3,0.20,20892789,32203900,33936481,20892789,0.20,64.88,61.56,61.56,32414468408,63.55,63.55,32414468408 +삼영엠텍,054540,11,6690,2,930,16.15,7517443,336827,13000000,7517443,16.15,2231.84,57.83,57.83,51084490885,58.74,58.74,51084490885 +ACE 미국중심중소형제조업,0008E0,12,10685,2,125,1.18,478160,9806,900000,478160,1.18,4876.20,53.13,53.13,5109847953,53.14,53.14,5109847953 +TIGER 코리아원자력,0091P0,13,9905,5,-15,-0.15,4056428,3824440,7950000,4056428,-0.15,106.07,51.02,51.02,40417269809,51.33,51.33,40417269809 +PLUS K방산소부장,0090B0,14,10640,5,-100,-0.93,407467,486707,800000,407467,-0.93,83.72,50.93,50.93,4309272228,50.63,50.63,4309272228 +KD,044180,15,696,5,-64,-8.42,12193914,40309332,26717799,12193914,-8.42,30.25,45.64,45.64,8802564936,47.34,47.34,8802564936 +에스피시스템스,317830,16,8400,5,-380,-4.33,4617789,4299001,10773818,4617789,-4.33,107.42,42.86,42.86,41637641895,46.01,46.01,41637641895 +에스퓨얼셀,288620,17,11130,2,100,0.91,2728686,11148,6979316,2728686,0.91,9999.99,39.10,39.10,35555546255,45.77,45.77,35555546255 +RISE 엔비디아고정테크100,0093B0,18,10135,2,55,0.55,419480,613974,1000000,419480,0.55,68.32,41.95,41.95,4255842422,41.99,41.99,4255842422 +SOL 한국원자력SMR,0092B0,19,9920,5,-40,-0.40,750006,787262,1950000,750006,-0.40,95.27,38.46,38.46,7485516952,38.70,38.70,7485516952 +에스엔시스,0008Z0,20,49000,2,4450,9.99,3367742,2634221,9436564,3367742,9.99,127.85,35.69,35.69,164340087325,35.54,35.54,164340087325 +넥사다이내믹스,351320,21,1618,2,93,6.10,6814732,121379,22015886,6814732,6.10,5614.42,30.95,30.95,12304246931,34.54,34.54,12304246931 +샤페론,378800,22,2425,2,180,8.02,9427979,1267140,30143031,9427979,8.02,744.04,31.28,31.28,23776093504,32.53,32.53,23776093504 +범한퓨얼셀,382900,23,20275,2,1995,10.91,2496310,16535,8761000,2496310,10.91,9999.99,28.49,28.49,55926002485,31.48,31.48,55926002485 +HANARO 유럽방산,0082F0,24,9990,5,-70,-0.70,279526,228138,900000,279526,-0.70,122.52,31.06,31.06,2799354071,31.14,31.14,2799354071 +ACE BYD밸류체인액티브,0079X0,25,11500,2,10,0.09,430386,390278,1400000,430386,0.09,110.28,30.74,30.74,4959940862,30.81,30.81,4959940862 +블루엠텍,439580,26,6050,2,70,1.17,9542476,2696967,33510663,9542476,1.17,353.82,28.48,28.48,58998433715,29.10,29.10,58998433715 +TIGER 미국캐시카우100,465670,27,13290,5,-50,-0.37,246023,16089,900000,246023,-0.37,1529.14,27.34,27.34,3306443832,27.64,27.64,3306443832 +현대ADM,187660,28,2295,2,130,6.00,12771867,17436788,48347668,12771867,6.00,73.25,26.42,26.42,29959194234,27.00,27.00,29959194234 +지투지바이오,456160,29,159100,2,20800,15.04,1463837,675329,5365694,1463837,15.04,216.76,27.28,27.28,225813091750,26.45,26.45,225813091750 +푸른기술,094940,30,8550,5,-850,-9.04,2106896,14542094,8361386,2106896,-9.04,14.49,25.20,25.20,18654228400,26.09,26.09,18654228400 diff --git a/top30/20250827/top30-atvtr-20250827-154002.csv b/top30/20250827/top30-atvtr-20250827-154002.csv new file mode 100644 index 000000000000..b09d41df2922 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21279539,13724414,18897307,21279539,5.83,155.05,112.61,112.61,63100070693,122.54,122.54,63100070693 +씨피시스템,413630,2,1864,2,175,10.36,35377631,1998315,36436626,35377631,10.36,1770.37,97.09,97.09,69382770172,102.16,102.16,69382770172 +동방선기,099410,3,3655,2,255,7.50,12311230,181987,14000000,12311230,7.50,6764.90,87.94,87.94,46891809508,91.64,91.64,46891809508 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9902564,7847808,12025023,9902564,-2.76,126.18,82.35,82.35,39352509130,88.57,88.57,39352509130 +현우산업,092300,5,2855,2,205,7.74,14572022,29578,18672816,14572022,7.74,9999.99,78.04,78.04,45781873925,85.88,85.88,45781873925 +더블유에스아이,299170,6,1675,2,160,10.56,27517013,170766,37581430,27517013,10.56,9999.99,73.22,73.22,49047458981,77.92,77.92,49047458981 +앱코,129890,7,1153,1,266,29.99,40772591,42415,50643410,40772591,29.99,9999.99,80.51,80.51,44103338580,75.53,75.53,44103338580 +일승,333430,8,6000,2,370,6.57,20430950,3844318,30726747,20430950,6.57,531.46,66.49,66.49,127826640565,69.34,69.34,127826640565 +엔케이,085310,9,1270,1,293,29.99,54695950,930995,78880322,54695950,29.99,5875.00,69.34,69.34,64913667922,64.80,64.80,64913667922 +아이비젼웍스,469750,10,1503,2,3,0.20,20981966,32203900,33936481,20981966,0.20,65.15,61.83,61.83,32548501439,63.81,63.81,32548501439 +삼영엠텍,054540,11,6570,2,810,14.06,7676242,336827,13000000,7676242,14.06,2278.99,59.05,59.05,52127800315,61.03,61.03,52127800315 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4069454,3824440,7950000,4069454,-0.20,106.41,51.19,51.19,40546227209,51.52,51.52,40546227209 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12276618,40309332,26717799,12276618,-7.89,30.46,45.95,45.95,8860457736,47.38,47.38,8860457736 +에스퓨얼셀,288620,16,11080,2,50,0.45,2751758,11148,6979316,2751758,0.45,9999.99,39.43,39.43,35811184015,46.31,46.31,35811184015 +에스피시스템스,317830,17,8490,5,-290,-3.30,4678764,4299001,10773818,4678764,-3.30,108.83,43.43,43.43,42155319645,46.09,46.09,42155319645 +RISE 엔비디아고정테크100,0093B0,18,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,751128,787262,1950000,751128,-0.35,95.41,38.52,38.52,7496652802,38.73,38.73,7496652802 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385409,2634221,9436564,3385409,10.33,128.52,35.88,35.88,165208420375,35.62,35.62,165208420375 +넥사다이내믹스,351320,21,1633,2,108,7.08,6847592,121379,22015886,6847592,7.08,5641.50,31.10,31.10,12357907311,34.37,34.37,12357907311 +샤페론,378800,22,2435,2,190,8.46,9476466,1267140,30143031,9476466,8.46,747.86,31.44,31.44,23894159349,32.55,32.55,23894159349 +범한퓨얼셀,382900,23,20400,2,2120,11.60,2526154,16535,8761000,2526154,11.60,9999.99,28.83,28.83,56534820085,31.63,31.63,56534820085 +HANARO 유럽방산,0082F0,24,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +ACE BYD밸류체인액티브,0079X0,25,11400,5,-90,-0.78,432016,390278,1400000,432016,-0.78,110.69,30.86,30.86,4978522862,31.19,31.19,4978522862 +블루엠텍,439580,26,6100,2,120,2.01,9605594,2696967,33510663,9605594,2.01,356.16,28.66,28.66,59383453515,29.05,29.05,59383453515 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +현대ADM,187660,28,2310,2,145,6.70,12821536,17436788,48347668,12821536,6.70,73.53,26.52,26.52,30073929624,26.93,26.93,30073929624 +지투지바이오,456160,29,158400,2,20100,14.53,1472382,675329,5365694,1472382,14.53,218.02,27.44,27.44,227166619750,26.73,26.73,227166619750 +푸른기술,094940,30,8550,5,-850,-9.04,2151704,14542094,8361386,2151704,-9.04,14.80,25.73,25.73,19037336800,26.63,26.63,19037336800 diff --git a/top30/20250827/top30-atvtr-20250827-155002.csv b/top30/20250827/top30-atvtr-20250827-155002.csv new file mode 100644 index 000000000000..272b6f892b88 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21282667,13724414,18897307,21282667,5.83,155.07,112.62,112.62,63108594493,122.55,122.55,63108594493 +씨피시스템,413630,2,1864,2,175,10.36,35391423,1998315,36436626,35391423,10.36,1771.06,97.13,97.13,69408478460,102.19,102.19,69408478460 +동방선기,099410,3,3655,2,255,7.50,12312771,181987,14000000,12312771,7.50,6765.74,87.95,87.95,46897441863,91.65,91.65,46897441863 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9904440,7847808,12025023,9904440,-2.76,126.21,82.37,82.37,39359440950,88.58,88.58,39359440950 +현우산업,092300,5,2855,2,205,7.74,14574721,29578,18672816,14574721,7.74,9999.99,78.05,78.05,45789579570,85.89,85.89,45789579570 +더블유에스아이,299170,6,1675,2,160,10.56,27524272,170766,37581430,27524272,10.56,9999.99,73.24,73.24,49059617806,77.94,77.94,49059617806 +앱코,129890,7,1153,1,266,29.99,40772641,42415,50643410,40772641,29.99,9999.99,80.51,80.51,44103396230,75.53,75.53,44103396230 +일승,333430,8,6000,2,370,6.57,20435330,3844318,30726747,20435330,6.57,531.57,66.51,66.51,127852920565,69.35,69.35,127852920565 +엔케이,085310,9,1270,1,293,29.99,54696540,930995,78880322,54696540,29.99,5875.06,69.34,69.34,64914417222,64.80,64.80,64914417222 +아이비젼웍스,469750,10,1503,2,3,0.20,20993989,32203900,33936481,20993989,0.20,65.19,61.86,61.86,32566572008,63.85,63.85,32566572008 +삼영엠텍,054540,11,6570,2,810,14.06,7683281,336827,13000000,7683281,14.06,2281.08,59.10,59.10,52174046545,61.09,61.09,52174046545 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4069454,3824440,7950000,4069454,-0.20,106.41,51.19,51.19,40546227209,51.52,51.52,40546227209 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12276669,40309332,26717799,12276669,-7.89,30.46,45.95,45.95,8860493436,47.38,47.38,8860493436 +에스퓨얼셀,288620,16,11080,2,50,0.45,2752491,11148,6979316,2752491,0.45,9999.99,39.44,39.44,35819305655,46.32,46.32,35819305655 +에스피시스템스,317830,17,8490,5,-290,-3.30,4679555,4299001,10773818,4679555,-3.30,108.85,43.43,43.43,42162035235,46.09,46.09,42162035235 +RISE 엔비디아고정테크100,0093B0,18,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753333,787262,1950000,753333,-0.35,95.69,38.63,38.63,7518537427,38.85,38.85,7518537427 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385420,2634221,9436564,3385420,10.33,128.52,35.88,35.88,165208961025,35.62,35.62,165208961025 +넥사다이내믹스,351320,21,1633,2,108,7.08,6852003,121379,22015886,6852003,7.08,5645.13,31.12,31.12,12365110474,34.39,34.39,12365110474 +샤페론,378800,22,2435,2,190,8.46,9477801,1267140,30143031,9477801,8.46,747.97,31.44,31.44,23897410074,32.56,32.56,23897410074 +범한퓨얼셀,382900,23,20400,2,2120,11.60,2527101,16535,8761000,2527101,11.60,9999.99,28.84,28.84,56554138885,31.64,31.64,56554138885 +HANARO 유럽방산,0082F0,24,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +ACE BYD밸류체인액티브,0079X0,25,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +블루엠텍,439580,26,6100,2,120,2.01,9608085,2696967,33510663,9608085,2.01,356.26,28.67,28.67,59398648615,29.06,29.06,59398648615 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +현대ADM,187660,28,2310,2,145,6.70,12824753,17436788,48347668,12824753,6.70,73.55,26.53,26.53,30081360894,26.93,26.93,30081360894 +지투지바이오,456160,29,158400,2,20100,14.53,1472477,675329,5365694,1472477,14.53,218.04,27.44,27.44,227181667750,26.73,26.73,227181667750 +푸른기술,094940,30,8550,5,-850,-9.04,2152218,14542094,8361386,2152218,-9.04,14.80,25.74,25.74,19041731500,26.64,26.64,19041731500 diff --git a/top30/20250827/top30-atvtr-20250827-160002.csv b/top30/20250827/top30-atvtr-20250827-160002.csv new file mode 100644 index 000000000000..ce44f35a100c --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21284099,13724414,18897307,21284099,5.83,155.08,112.63,112.63,63112496693,122.56,122.56,63112496693 +씨피시스템,413630,2,1864,2,175,10.36,35394350,1998315,36436626,35394350,10.36,1771.21,97.14,97.14,69413934388,102.20,102.20,69413934388 +동방선기,099410,3,3655,2,255,7.50,12313012,181987,14000000,12313012,7.50,6765.87,87.95,87.95,46898322718,91.65,91.65,46898322718 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9906254,7847808,12025023,9906254,-2.76,126.23,82.38,82.38,39366143680,88.60,88.60,39366143680 +현우산업,092300,5,2855,2,205,7.74,14579627,29578,18672816,14579627,7.74,9999.99,78.08,78.08,45803586200,85.92,85.92,45803586200 +더블유에스아이,299170,6,1675,2,160,10.56,27536381,170766,37581430,27536381,10.56,9999.99,73.27,73.27,49079900381,77.97,77.97,49079900381 +앱코,129890,7,1153,1,266,29.99,40772758,42415,50643410,40772758,29.99,9999.99,80.51,80.51,44103531131,75.53,75.53,44103531131 +일승,333430,8,6000,2,370,6.57,20435932,3844318,30726747,20435932,6.57,531.59,66.51,66.51,127856532565,69.35,69.35,127856532565 +엔케이,085310,9,1270,1,293,29.99,54696540,930995,78880322,54696540,29.99,5875.06,69.34,69.34,64914417222,64.80,64.80,64914417222 +아이비젼웍스,469750,10,1503,2,3,0.20,20996335,32203900,33936481,20996335,0.20,65.20,61.87,61.87,32570098046,63.85,63.85,32570098046 +삼영엠텍,054540,11,6570,2,810,14.06,7686223,336827,13000000,7686223,14.06,2281.95,59.12,59.12,52193375485,61.11,61.11,52193375485 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071354,3824440,7950000,4071354,-0.20,106.46,51.21,51.21,40565037209,51.54,51.54,40565037209 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12280566,40309332,26717799,12280566,-7.89,30.47,45.96,45.96,8863221336,47.39,47.39,8863221336 +에스퓨얼셀,288620,16,11080,2,50,0.45,2753321,11148,6979316,2753321,0.45,9999.99,39.45,39.45,35828502055,46.33,46.33,35828502055 +에스피시스템스,317830,17,8490,5,-290,-3.30,4679797,4299001,10773818,4679797,-3.30,108.86,43.44,43.44,42164089815,46.10,46.10,42164089815 +RISE 엔비디아고정테크100,0093B0,18,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753333,787262,1950000,753333,-0.35,95.69,38.63,38.63,7518537427,38.85,38.85,7518537427 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +넥사다이내믹스,351320,21,1633,2,108,7.08,6852053,121379,22015886,6852053,7.08,5645.17,31.12,31.12,12365192124,34.39,34.39,12365192124 +샤페론,378800,22,2435,2,190,8.46,9486953,1267140,30143031,9486953,8.46,748.69,31.47,31.47,23919695194,32.59,32.59,23919695194 +범한퓨얼셀,382900,23,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +HANARO 유럽방산,0082F0,24,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +ACE BYD밸류체인액티브,0079X0,25,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +블루엠텍,439580,26,6100,2,120,2.01,9613634,2696967,33510663,9613634,2.01,356.46,28.69,28.69,59432497515,29.07,29.07,59432497515 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +현대ADM,187660,28,2310,2,145,6.70,12828009,17436788,48347668,12828009,6.70,73.57,26.53,26.53,30088882254,26.94,26.94,30088882254 +지투지바이오,456160,29,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +푸른기술,094940,30,8550,5,-850,-9.04,2152234,14542094,8361386,2152234,-9.04,14.80,25.74,25.74,19041868300,26.64,26.64,19041868300 diff --git a/top30/20250827/top30-atvtr-20250827-161002.csv b/top30/20250827/top30-atvtr-20250827-161002.csv new file mode 100644 index 000000000000..ce44f35a100c --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21284099,13724414,18897307,21284099,5.83,155.08,112.63,112.63,63112496693,122.56,122.56,63112496693 +씨피시스템,413630,2,1864,2,175,10.36,35394350,1998315,36436626,35394350,10.36,1771.21,97.14,97.14,69413934388,102.20,102.20,69413934388 +동방선기,099410,3,3655,2,255,7.50,12313012,181987,14000000,12313012,7.50,6765.87,87.95,87.95,46898322718,91.65,91.65,46898322718 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9906254,7847808,12025023,9906254,-2.76,126.23,82.38,82.38,39366143680,88.60,88.60,39366143680 +현우산업,092300,5,2855,2,205,7.74,14579627,29578,18672816,14579627,7.74,9999.99,78.08,78.08,45803586200,85.92,85.92,45803586200 +더블유에스아이,299170,6,1675,2,160,10.56,27536381,170766,37581430,27536381,10.56,9999.99,73.27,73.27,49079900381,77.97,77.97,49079900381 +앱코,129890,7,1153,1,266,29.99,40772758,42415,50643410,40772758,29.99,9999.99,80.51,80.51,44103531131,75.53,75.53,44103531131 +일승,333430,8,6000,2,370,6.57,20435932,3844318,30726747,20435932,6.57,531.59,66.51,66.51,127856532565,69.35,69.35,127856532565 +엔케이,085310,9,1270,1,293,29.99,54696540,930995,78880322,54696540,29.99,5875.06,69.34,69.34,64914417222,64.80,64.80,64914417222 +아이비젼웍스,469750,10,1503,2,3,0.20,20996335,32203900,33936481,20996335,0.20,65.20,61.87,61.87,32570098046,63.85,63.85,32570098046 +삼영엠텍,054540,11,6570,2,810,14.06,7686223,336827,13000000,7686223,14.06,2281.95,59.12,59.12,52193375485,61.11,61.11,52193375485 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071354,3824440,7950000,4071354,-0.20,106.46,51.21,51.21,40565037209,51.54,51.54,40565037209 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12280566,40309332,26717799,12280566,-7.89,30.47,45.96,45.96,8863221336,47.39,47.39,8863221336 +에스퓨얼셀,288620,16,11080,2,50,0.45,2753321,11148,6979316,2753321,0.45,9999.99,39.45,39.45,35828502055,46.33,46.33,35828502055 +에스피시스템스,317830,17,8490,5,-290,-3.30,4679797,4299001,10773818,4679797,-3.30,108.86,43.44,43.44,42164089815,46.10,46.10,42164089815 +RISE 엔비디아고정테크100,0093B0,18,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753333,787262,1950000,753333,-0.35,95.69,38.63,38.63,7518537427,38.85,38.85,7518537427 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +넥사다이내믹스,351320,21,1633,2,108,7.08,6852053,121379,22015886,6852053,7.08,5645.17,31.12,31.12,12365192124,34.39,34.39,12365192124 +샤페론,378800,22,2435,2,190,8.46,9486953,1267140,30143031,9486953,8.46,748.69,31.47,31.47,23919695194,32.59,32.59,23919695194 +범한퓨얼셀,382900,23,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +HANARO 유럽방산,0082F0,24,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +ACE BYD밸류체인액티브,0079X0,25,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +블루엠텍,439580,26,6100,2,120,2.01,9613634,2696967,33510663,9613634,2.01,356.46,28.69,28.69,59432497515,29.07,29.07,59432497515 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +현대ADM,187660,28,2310,2,145,6.70,12828009,17436788,48347668,12828009,6.70,73.57,26.53,26.53,30088882254,26.94,26.94,30088882254 +지투지바이오,456160,29,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +푸른기술,094940,30,8550,5,-850,-9.04,2152234,14542094,8361386,2152234,-9.04,14.80,25.74,25.74,19041868300,26.64,26.64,19041868300 diff --git a/top30/20250827/top30-atvtr-20250827-162002.csv b/top30/20250827/top30-atvtr-20250827-162002.csv new file mode 100644 index 000000000000..b0da214cd104 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21287422,13724414,18897307,21287422,5.83,155.11,112.65,112.65,63121518638,122.58,122.58,63121518638 +씨피시스템,413630,2,1864,2,175,10.36,35407146,1998315,36436626,35407146,10.36,1771.85,97.17,97.17,69437491824,102.24,102.24,69437491824 +동방선기,099410,3,3655,2,255,7.50,12315384,181987,14000000,12315384,7.50,6767.18,87.97,87.97,46906921218,91.67,91.67,46906921218 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9908031,7847808,12025023,9908031,-2.76,126.25,82.40,82.40,39372709695,88.61,88.61,39372709695 +현우산업,092300,5,2855,2,205,7.74,14596144,29578,18672816,14596144,7.74,9999.99,78.17,78.17,45850907405,86.01,86.01,45850907405 +더블유에스아이,299170,6,1675,2,160,10.56,27542526,170766,37581430,27542526,10.56,9999.99,73.29,73.29,49090162531,77.98,77.98,49090162531 +앱코,129890,7,1153,1,266,29.99,40772759,42415,50643410,40772759,29.99,9999.99,80.51,80.51,44103532284,75.53,75.53,44103532284 +일승,333430,8,6000,2,370,6.57,20438075,3844318,30726747,20438075,6.57,531.64,66.52,66.52,127869390565,69.36,69.36,127869390565 +엔케이,085310,9,1270,1,293,29.99,54699135,930995,78880322,54699135,29.99,5875.34,69.34,69.34,64917712872,64.80,64.80,64917712872 +아이비젼웍스,469750,10,1503,2,3,0.20,21004584,32203900,33936481,21004584,0.20,65.22,61.89,61.89,32582496293,63.88,63.88,32582496293 +삼영엠텍,054540,11,6570,2,810,14.06,7730172,336827,13000000,7730172,14.06,2295.00,59.46,59.46,52487833785,61.45,61.45,52487833785 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071625,3824440,7950000,4071625,-0.20,106.46,51.22,51.22,40567720109,51.54,51.54,40567720109 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12283033,40309332,26717799,12283033,-7.89,30.47,45.97,45.97,8864935901,47.40,47.40,8864935901 +에스퓨얼셀,288620,16,11080,2,50,0.45,2753753,11148,6979316,2753753,0.45,9999.99,39.46,39.46,35833288615,46.34,46.34,35833288615 +에스피시스템스,317830,17,8490,5,-290,-3.30,4685211,4299001,10773818,4685211,-3.30,108.98,43.49,43.49,42210054675,46.15,46.15,42210054675 +RISE 엔비디아고정테크100,0093B0,18,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753333,787262,1950000,753333,-0.35,95.69,38.63,38.63,7518537427,38.85,38.85,7518537427 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +넥사다이내믹스,351320,21,1633,2,108,7.08,6852464,121379,22015886,6852464,7.08,5645.51,31.13,31.13,12365857122,34.40,34.40,12365857122 +샤페론,378800,22,2435,2,190,8.46,9488557,1267140,30143031,9488557,8.46,748.82,31.48,31.48,23923560834,32.59,32.59,23923560834 +범한퓨얼셀,382900,23,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +HANARO 유럽방산,0082F0,24,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +ACE BYD밸류체인액티브,0079X0,25,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +블루엠텍,439580,26,6100,2,120,2.01,9616831,2696967,33510663,9616831,2.01,356.58,28.70,28.70,59451967245,29.08,29.08,59451967245 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +현대ADM,187660,28,2310,2,145,6.70,12831242,17436788,48347668,12831242,6.70,73.59,26.54,26.54,30096398979,26.95,26.95,30096398979 +지투지바이오,456160,29,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +푸른기술,094940,30,8550,5,-850,-9.04,2153967,14542094,8361386,2153967,-9.04,14.81,25.76,25.76,19056772100,26.66,26.66,19056772100 diff --git a/top30/20250827/top30-atvtr-20250827-163002.csv b/top30/20250827/top30-atvtr-20250827-163002.csv new file mode 100644 index 000000000000..0139c80d08fd --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21303005,13724414,18897307,21303005,5.83,155.22,112.73,112.73,63163281078,122.66,122.66,63163281078 +씨피시스템,413630,2,1864,2,175,10.36,35414997,1998315,36436626,35414997,10.36,1772.24,97.20,97.20,69452016174,102.26,102.26,69452016174 +동방선기,099410,3,3655,2,255,7.50,12321724,181987,14000000,12321724,7.50,6770.66,88.01,88.01,46929872018,91.71,91.71,46929872018 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9912355,7847808,12025023,9912355,-2.76,126.31,82.43,82.43,39388686875,88.65,88.65,39388686875 +현우산업,092300,5,2855,2,205,7.74,14640591,29578,18672816,14640591,7.74,9999.99,78.41,78.41,45980692645,86.25,86.25,45980692645 +더블유에스아이,299170,6,1675,2,160,10.56,27549594,170766,37581430,27549594,10.56,9999.99,73.31,73.31,49101930751,78.00,78.00,49101930751 +앱코,129890,7,1153,1,266,29.99,40773108,42415,50643410,40773108,29.99,9999.99,80.51,80.51,44103934681,75.53,75.53,44103934681 +일승,333430,8,6000,2,370,6.57,20441386,3844318,30726747,20441386,6.57,531.73,66.53,66.53,127889223455,69.37,69.37,127889223455 +엔케이,085310,9,1270,1,293,29.99,54699137,930995,78880322,54699137,29.99,5875.34,69.34,69.34,64917715412,64.80,64.80,64917715412 +아이비젼웍스,469750,10,1503,2,3,0.20,21006770,32203900,33936481,21006770,0.20,65.23,61.90,61.90,32585777479,63.89,63.89,32585777479 +삼영엠텍,054540,11,6570,2,810,14.06,7779470,336827,13000000,7779470,14.06,2309.63,59.84,59.84,52823060185,61.85,61.85,52823060185 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071840,3824440,7950000,4071840,-0.20,106.47,51.22,51.22,40569846459,51.55,51.55,40569846459 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12285268,40309332,26717799,12285268,-7.89,30.48,45.98,45.98,8866482521,47.41,47.41,8866482521 +에스퓨얼셀,288620,16,11080,2,50,0.45,2753886,11148,6979316,2753886,0.45,9999.99,39.46,39.46,35834759595,46.34,46.34,35834759595 +에스피시스템스,317830,17,8490,5,-290,-3.30,4686530,4299001,10773818,4686530,-3.30,109.01,43.50,43.50,42221239795,46.16,46.16,42221239795 +RISE 엔비디아고정테크100,0093B0,18,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753333,787262,1950000,753333,-0.35,95.69,38.63,38.63,7518537427,38.85,38.85,7518537427 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +넥사다이내믹스,351320,21,1633,2,108,7.08,6854303,121379,22015886,6854303,7.08,5647.03,31.13,31.13,12368865726,34.40,34.40,12368865726 +샤페론,378800,22,2435,2,190,8.46,9489805,1267140,30143031,9489805,8.46,748.92,31.48,31.48,23926574754,32.60,32.60,23926574754 +범한퓨얼셀,382900,23,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +HANARO 유럽방산,0082F0,24,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +ACE BYD밸류체인액티브,0079X0,25,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +블루엠텍,439580,26,6100,2,120,2.01,9623579,2696967,33510663,9623579,2.01,356.83,28.72,28.72,59492995085,29.10,29.10,59492995085 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +현대ADM,187660,28,2310,2,145,6.70,12839769,17436788,48347668,12839769,6.70,73.64,26.56,26.56,30116224254,26.97,26.97,30116224254 +푸른기술,094940,29,8550,5,-850,-9.04,2166048,14542094,8361386,2166048,-9.04,14.90,25.91,25.91,19161705770,26.80,26.80,19161705770 +지투지바이오,456160,30,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 diff --git a/top30/20250827/top30-atvtr-20250827-164002.csv b/top30/20250827/top30-atvtr-20250827-164002.csv new file mode 100644 index 000000000000..dd27ca846dc8 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21314565,13724414,18897307,21314565,5.83,155.30,112.79,112.79,63194377478,122.72,122.72,63194377478 +씨피시스템,413630,2,1864,2,175,10.36,35428505,1998315,36436626,35428505,10.36,1772.92,97.23,97.23,69476951942,102.30,102.30,69476951942 +동방선기,099410,3,3655,2,255,7.50,12322438,181987,14000000,12322438,7.50,6771.05,88.02,88.02,46932467408,91.72,91.72,46932467408 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9914962,7847808,12025023,9914962,-2.76,126.34,82.45,82.45,39398228495,88.67,88.67,39398228495 +현우산업,092300,5,2855,2,205,7.74,14669279,29578,18672816,14669279,7.74,9999.99,78.56,78.56,46064748485,86.41,86.41,46064748485 +더블유에스아이,299170,6,1675,2,160,10.56,27577202,170766,37581430,27577202,10.56,9999.99,73.38,73.38,49147787639,78.08,78.08,49147787639 +앱코,129890,7,1153,1,266,29.99,40775008,42415,50643410,40775008,29.99,9999.99,80.51,80.51,44106125381,75.53,75.53,44106125381 +일승,333430,8,6000,2,370,6.57,20451009,3844318,30726747,20451009,6.57,531.98,66.56,66.56,127946480305,69.40,69.40,127946480305 +엔케이,085310,9,1270,1,293,29.99,54708495,930995,78880322,54708495,29.99,5876.35,69.36,69.36,64929600072,64.81,64.81,64929600072 +아이비젼웍스,469750,10,1503,2,3,0.20,21022017,32203900,33936481,21022017,0.20,65.28,61.95,61.95,32608627744,63.93,63.93,32608627744 +삼영엠텍,054540,11,6570,2,810,14.06,7824466,336827,13000000,7824466,14.06,2322.99,60.19,60.19,53125883265,62.20,62.20,53125883265 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071955,3824440,7950000,4071955,-0.20,106.47,51.22,51.22,40570983234,51.55,51.55,40570983234 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12301015,40309332,26717799,12301015,-7.89,30.52,46.04,46.04,8877316457,47.47,47.47,8877316457 +에스퓨얼셀,288620,16,11080,2,50,0.45,2754081,11148,6979316,2754081,0.45,9999.99,39.46,39.46,35836920195,46.34,46.34,35836920195 +에스피시스템스,317830,17,8490,5,-290,-3.30,4688950,4299001,10773818,4688950,-3.30,109.07,43.52,43.52,42241833995,46.18,46.18,42241833995 +RISE 엔비디아고정테크100,0093B0,18,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753336,787262,1950000,753336,-0.35,95.69,38.63,38.63,7518567202,38.85,38.85,7518567202 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +넥사다이내믹스,351320,21,1633,2,108,7.08,6854473,121379,22015886,6854473,7.08,5647.17,31.13,31.13,12369144186,34.40,34.40,12369144186 +샤페론,378800,22,2435,2,190,8.46,9494171,1267140,30143031,9494171,8.46,749.26,31.50,31.50,23937096814,32.61,32.61,23937096814 +범한퓨얼셀,382900,23,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +HANARO 유럽방산,0082F0,24,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +ACE BYD밸류체인액티브,0079X0,25,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +블루엠텍,439580,26,6100,2,120,2.01,9630850,2696967,33510663,9630850,2.01,357.10,28.74,28.74,59537057345,29.13,29.13,59537057345 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +현대ADM,187660,28,2310,2,145,6.70,12847064,17436788,48347668,12847064,6.70,73.68,26.57,26.57,30133075704,26.98,26.98,30133075704 +푸른기술,094940,29,8550,5,-850,-9.04,2166048,14542094,8361386,2166048,-9.04,14.90,25.91,25.91,19161705770,26.80,26.80,19161705770 +지투지바이오,456160,30,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 diff --git a/top30/20250827/top30-atvtr-20250827-165002.csv b/top30/20250827/top30-atvtr-20250827-165002.csv new file mode 100644 index 000000000000..323309947987 --- /dev/null +++ b/top30/20250827/top30-atvtr-20250827-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21324954,13724414,18897307,21324954,5.83,155.38,112.85,112.85,63222271943,122.77,122.77,63222271943 +씨피시스템,413630,2,1864,2,175,10.36,35440064,1998315,36436626,35440064,10.36,1773.50,97.26,97.26,69498324533,102.33,102.33,69498324533 +동방선기,099410,3,3655,2,255,7.50,12322925,181987,14000000,12322925,7.50,6771.32,88.02,88.02,46934237653,91.72,91.72,46934237653 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9919858,7847808,12025023,9919858,-2.76,126.40,82.49,82.49,39415927535,88.71,88.71,39415927535 +현우산업,092300,5,2855,2,205,7.74,14684224,29578,18672816,14684224,7.74,9999.99,78.64,78.64,46108387885,86.49,86.49,46108387885 +더블유에스아이,299170,6,1675,2,160,10.56,27589431,170766,37581430,27589431,10.56,9999.99,73.41,73.41,49168063321,78.11,78.11,49168063321 +앱코,129890,7,1153,1,266,29.99,40777162,42415,50643410,40777162,29.99,9999.99,80.52,80.52,44108608943,75.54,75.54,44108608943 +일승,333430,8,6000,2,370,6.57,20455524,3844318,30726747,20455524,6.57,532.10,66.57,66.57,127973344555,69.41,69.41,127973344555 +엔케이,085310,9,1270,1,293,29.99,54711539,930995,78880322,54711539,29.99,5876.67,69.36,69.36,64933465952,64.82,64.82,64933465952 +아이비젼웍스,469750,10,1503,2,3,0.20,21022017,32203900,33936481,21022017,0.20,65.28,61.95,61.95,32608627744,63.93,63.93,32608627744 +삼영엠텍,054540,11,6570,2,810,14.06,7847939,336827,13000000,7847939,14.06,2329.96,60.37,60.37,53285499665,62.39,62.39,53285499665 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071957,3824440,7950000,4071957,-0.20,106.47,51.22,51.22,40571003014,51.55,51.55,40571003014 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12303600,40309332,26717799,12303600,-7.89,30.52,46.05,46.05,8879125957,47.48,47.48,8879125957 +에스퓨얼셀,288620,16,11080,2,50,0.45,2754762,11148,6979316,2754762,0.45,9999.99,39.47,39.47,35844465675,46.35,46.35,35844465675 +에스피시스템스,317830,17,8490,5,-290,-3.30,4691147,4299001,10773818,4691147,-3.30,109.12,43.54,43.54,42260398645,46.20,46.20,42260398645 +RISE 엔비디아고정테크100,0093B0,18,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753338,787262,1950000,753338,-0.35,95.69,38.63,38.63,7518586972,38.85,38.85,7518586972 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +넥사다이내믹스,351320,21,1633,2,108,7.08,6855355,121379,22015886,6855355,7.08,5647.89,31.14,31.14,12370581846,34.41,34.41,12370581846 +샤페론,378800,22,2435,2,190,8.46,9495100,1267140,30143031,9495100,8.46,749.33,31.50,31.50,23939340349,32.62,32.62,23939340349 +범한퓨얼셀,382900,23,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +HANARO 유럽방산,0082F0,24,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +ACE BYD밸류체인액티브,0079X0,25,11400,5,-90,-0.78,432118,390278,1400000,432118,-0.78,110.72,30.87,30.87,4979685662,31.20,31.20,4979685662 +블루엠텍,439580,26,6100,2,120,2.01,9633734,2696967,33510663,9633734,2.01,357.21,28.75,28.75,59554534385,29.13,29.13,59554534385 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250780,16089,900000,250780,-0.79,1558.70,27.86,27.86,3369402727,28.29,28.29,3369402727 +현대ADM,187660,28,2310,2,145,6.70,12847789,17436788,48347668,12847789,6.70,73.68,26.57,26.57,30134754079,26.98,26.98,30134754079 +푸른기술,094940,29,8550,5,-850,-9.04,2170846,14542094,8361386,2170846,-9.04,14.93,25.96,25.96,19203208470,26.86,26.86,19203208470 +지투지바이오,456160,30,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 diff --git a/top30/20250827/top30-av-20250827-090000.csv b/top30/20250827/top30-av-20250827-090000.csv new file mode 100644 index 000000000000..c37acd0f59fe --- /dev/null +++ b/top30/20250827/top30-av-20250827-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비츠로시스,054220,1,439,3,0,0.00,68850,25205906,59953081,68850,0.00,0.27,0.11,0.11,30225150,0.11,0.11,30225150 +모나미,005360,2,2575,3,0,0.00,45463,13724414,18897307,45463,0.00,0.33,0.24,0.24,117067225,0.24,0.24,117067225 +코데즈컴바인,047770,3,2250,3,0,0.00,24996,3427405,37842602,24996,0.00,0.73,0.07,0.07,56241000,0.07,0.07,56241000 +영우디에스피,143540,4,679,3,0,0.00,14600,6306241,44599895,14600,0.00,0.23,0.03,0.03,9913400,0.03,0.03,9913400 +파라택시스코리아,288330,5,2445,3,0,0.00,11108,1951446,82821176,11108,0.00,0.57,0.01,0.01,27159060,0.01,0.01,27159060 +삼화네트웍스,046390,6,1612,3,0,0.00,4863,22159398,43172933,4863,0.00,0.02,0.01,0.01,7839156,0.01,0.01,7839156 +보성파워텍,006910,7,3915,3,0,0.00,4663,6789150,49129824,4663,0.00,0.07,0.01,0.01,18255645,0.01,0.01,18255645 +일승,333430,8,5630,3,0,0.00,3902,3844318,30726747,3902,0.00,0.10,0.01,0.01,21968260,0.01,0.01,21968260 +에스엠코어,007820,9,4625,3,0,0.00,3787,9922492,20033946,3787,0.00,0.04,0.02,0.02,17514875,0.02,0.02,17514875 +노을,376930,10,2195,3,0,0.00,3716,1397245,36947060,3716,0.00,0.27,0.01,0.01,8156620,0.01,0.01,8156620 +iMBC,052220,11,3860,3,0,0.00,3703,3504929,23000000,3703,0.00,0.11,0.02,0.02,14293580,0.02,0.02,14293580 +스맥,099440,12,3680,3,0,0.00,3590,18465380,68243394,3590,0.00,0.02,0.01,0.01,13211200,0.01,0.01,13211200 +스튜디오미르,408900,13,5040,3,0,0.00,3337,5175757,32729532,3337,0.00,0.06,0.01,0.01,16818480,0.01,0.01,16818480 +신원,009270,14,1778,3,0,0.00,3002,6069227,110625832,3002,0.00,0.05,0.00,0.00,5337556,0.00,0.00,5337556 +이스트아시아홀딩스,900110,15,93,3,0,0.00,2291,41648064,642650588,2291,0.00,0.01,0.00,0.00,213063,0.00,0.00,213063 +제이피아이헬스케어,0010V0,16,18600,3,0,0.00,2020,755695,5105400,2020,0.00,0.27,0.04,0.04,37572000,0.04,0.04,37572000 +대한광통신,010170,17,1135,3,0,0.00,2007,18591192,122605139,2007,0.00,0.01,0.00,0.00,2277945,0.00,0.00,2277945 +평화산업,090080,18,1007,3,0,0.00,2000,1210020,54902259,2000,0.00,0.17,0.00,0.00,2014000,0.00,0.00,2014000 +신화콘텍,187270,19,3875,3,0,0.00,1801,10961084,10143845,1801,0.00,0.02,0.02,0.02,6978875,0.02,0.02,6978875 +아진엑스텍,059120,20,6850,3,0,0.00,1745,366832,9748596,1745,0.00,0.48,0.02,0.02,11953250,0.02,0.02,11953250 +YG PLUS,037270,21,9330,3,0,0.00,1736,4835218,63611560,1736,0.00,0.04,0.00,0.00,16196880,0.00,0.00,16196880 +케이지에이,455180,22,5710,3,0,0.00,1708,1262344,12094172,1708,0.00,0.14,0.01,0.01,9752680,0.01,0.01,9752680 +탑코미디어,134580,23,2650,3,0,0.00,1702,5035297,49294149,1702,0.00,0.03,0.00,0.00,4510300,0.00,0.00,4510300 +넥스틸,092790,24,13740,3,0,0.00,1537,4060468,26002000,1537,0.00,0.04,0.01,0.01,21118380,0.01,0.01,21118380 +케이옥션,102370,25,4720,3,0,0.00,1501,624475,27229210,1501,0.00,0.24,0.01,0.01,7084720,0.01,0.01,7084720 +헬릭스미스,084990,26,5910,3,0,0.00,1394,3231777,46092797,1394,0.00,0.04,0.00,0.00,8238540,0.00,0.00,8238540 +대덕전자,353200,27,23450,3,0,0.00,1300,388277,49416925,1300,0.00,0.33,0.00,0.00,30485000,0.00,0.00,30485000 +아이비젼웍스,469750,28,1500,3,0,0.00,1296,32203900,33936481,1296,0.00,0.00,0.00,0.00,1944000,0.00,0.00,1944000 +아진산업,013310,29,3730,3,0,0.00,1274,878292,38806582,1274,0.00,0.15,0.00,0.00,4752020,0.00,0.00,4752020 +KIWOOM K-2차전지북미공급망,488200,30,8670,3,0,0.00,1267,9415,900000,1267,0.00,13.46,0.14,0.14,10984890,0.14,0.14,10984890 diff --git a/top30/20250827/top30-av-20250827-091000.csv b/top30/20250827/top30-av-20250827-091000.csv new file mode 100644 index 000000000000..839faad41f4d --- /dev/null +++ b/top30/20250827/top30-av-20250827-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1319,2,4,0.30,43075175,285581312,1198200000,43075175,0.30,15.08,3.59,3.59,56798866137,3.59,3.59,56798866137 +모나미,005360,2,3070,2,495,19.22,5678745,13724414,18897307,5678745,19.22,41.38,30.05,30.05,17043931593,29.38,29.38,17043931593 +이스트아시아홀딩스,900110,3,92,5,-1,-1.08,4108137,41648064,642650588,4108137,-1.08,9.86,0.64,0.64,379904778,0.64,0.64,379904778 +KODEX 2차전지산업레버리지,462330,4,1191,2,4,0.34,3843322,23937888,292900000,3843322,0.34,16.06,1.31,1.31,4554489054,1.31,1.31,4554489054 +KODEX 인버스,114800,5,3505,2,10,0.29,3752127,16994790,218200000,3752127,0.29,22.08,1.72,1.72,13141810966,1.72,1.72,13141810966 +더블유에스아이,299170,6,1833,2,318,20.99,3659960,170766,37581430,3659960,20.99,2143.26,9.74,9.74,6334528190,9.20,9.20,6334528190 +KODEX 코스닥150선물인버스,251340,7,3420,2,5,0.15,3520801,31332778,79500000,3520801,0.15,11.24,4.43,4.43,12041480334,4.43,4.43,12041480334 +일승,333430,8,5990,2,360,6.39,2718673,3844318,30726747,2718673,6.39,70.72,8.85,8.85,16498278310,8.96,8.96,16498278310 +삼화네트웍스,046390,9,1684,2,72,4.47,2643396,22159398,43172933,2643396,4.47,11.93,6.12,6.12,4467410283,6.14,6.14,4467410283 +에스엠코어,007820,10,4520,5,-105,-2.27,2338878,9922492,20033946,2338878,-2.27,23.57,11.67,11.67,10767180986,11.89,11.89,10767180986 +KODEX 레버리지,122630,11,24565,5,-105,-0.43,2322304,20564196,90900000,2322304,-0.43,11.29,2.55,2.55,57070327383,2.56,2.56,57070327383 +현대ADM,187660,12,2360,2,195,9.01,2313766,17436788,48347668,2313766,9.01,13.27,4.79,4.79,5371988433,4.71,4.71,5371988433 +KODEX 코스닥150레버리지,233740,13,8945,5,-15,-0.17,2249605,17365636,201400000,2249605,-0.17,12.95,1.12,1.12,20120029584,1.12,1.12,20120029584 +한라캐스트,125490,14,5160,2,355,7.39,1723922,3134765,36502352,1723922,7.39,54.99,4.72,4.72,8777659743,4.66,4.66,8777659743 +에스피시스템스,317830,15,9270,2,490,5.58,1714854,4299001,10773818,1714854,5.58,39.89,15.92,15.92,16137899800,16.16,16.16,16137899800 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,79,2,2,2.60,1661046,10883980,1497000000,1661046,2.60,15.26,0.11,0.11,131243216,0.11,0.11,131243216 +두산퓨얼셀,336260,17,30900,2,3400,12.36,1564080,407137,65493726,1564080,12.36,384.17,2.39,2.39,46841859400,2.31,2.31,46841859400 +KD,044180,18,707,5,-53,-6.97,1559852,40309332,26717799,1559852,-6.97,3.87,5.84,5.84,1118859903,5.92,5.92,1118859903 +삼성전자,005930,19,70300,3,0,0.00,1523130,14712519,5919637922,1523130,0.00,10.35,0.03,0.03,106837979450,0.03,0.03,106837979450 +삼성중공업,010140,20,20900,2,300,1.46,1521637,17286480,880000000,1521637,1.46,8.80,0.17,0.17,31928031550,0.17,0.17,31928031550 +비츠로시스,054220,21,430,5,-9,-2.05,1500507,25205906,59953081,1500507,-2.05,5.95,2.50,2.50,654862337,2.54,2.54,654862337 +손오공,066910,22,1032,5,-42,-3.91,1259198,5720508,66933164,1259198,-3.91,22.01,1.88,1.88,1341470596,1.94,1.94,1341470596 +SGA,049470,23,2935,2,75,2.62,1231586,3879101,58862249,1231586,2.62,31.75,2.09,2.09,3716766518,2.15,2.15,3716766518 +코닉오토메이션,391710,24,2205,5,-30,-1.34,948226,31704546,42065086,948226,-1.34,2.99,2.25,2.25,2127358734,2.29,2.29,2127358734 +휴림로봇,090710,25,2605,5,-75,-2.80,941658,14169528,119457197,941658,-2.80,6.65,0.79,0.79,2479595274,0.80,0.80,2479595274 +에스퓨얼셀,288620,26,13930,2,2900,26.29,930802,11148,6979316,930802,26.29,8349.50,13.34,13.34,12281495940,12.63,12.63,12281495940 +우리기술,032820,27,3845,3,0,0.00,856304,9870220,165530656,856304,0.00,8.68,0.52,0.52,3282979009,0.52,0.52,3282979009 +원익홀딩스,030530,28,7430,5,-110,-1.46,847584,25991098,77237981,847584,-1.46,3.26,1.10,1.10,6293986530,1.10,1.10,6293986530 +삼양컴텍,484590,29,16130,2,830,5.42,821879,1957777,41210450,821879,5.42,41.98,1.99,1.99,13161597800,1.98,1.98,13161597800 +대한광통신,010170,30,1125,5,-10,-0.88,816522,18591192,122605139,816522,-0.88,4.39,0.67,0.67,936941847,0.68,0.68,936941847 diff --git a/top30/20250827/top30-av-20250827-092000.csv b/top30/20250827/top30-av-20250827-092000.csv new file mode 100644 index 000000000000..e7bfc0d53166 --- /dev/null +++ b/top30/20250827/top30-av-20250827-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,2,9,0.68,57154569,285581312,1198200000,57154569,0.68,20.01,4.77,4.77,75374062580,4.75,4.75,75374062580 +더블유에스아이,299170,2,1849,2,334,22.05,10335661,170766,37581430,10335661,22.05,6052.53,27.50,27.50,18984671260,27.32,27.32,18984671260 +모나미,005360,3,3010,2,435,16.89,7178539,13724414,18897307,7178539,16.89,52.30,37.99,37.99,21676989243,38.11,38.11,21676989243 +KODEX 2차전지산업레버리지,462330,4,1175,5,-12,-1.01,6686646,23937888,292900000,6686646,-1.01,27.93,2.28,2.28,7936693123,2.31,2.31,7936693123 +엔케이,085310,5,1155,2,178,18.22,6421309,930995,78880322,6421309,18.22,689.73,8.14,8.14,7174876821,7.88,7.88,7174876821 +이스트아시아홀딩스,900110,6,91,5,-2,-2.15,6329388,41648064,642650588,6329388,-2.15,15.20,0.98,0.98,581503589,0.99,0.99,581503589 +일승,333430,7,6410,2,780,13.85,6280174,3844318,30726747,6280174,13.85,163.36,20.44,20.44,38704132410,19.65,19.65,38704132410 +KODEX 코스닥150선물인버스,251340,8,3430,2,15,0.44,4620390,31332778,79500000,4620390,0.44,14.75,5.81,5.81,15801962994,5.79,5.79,15801962994 +KODEX 인버스,114800,9,3515,2,20,0.57,4416332,16994790,218200000,4416332,0.57,25.99,2.02,2.02,15471319368,2.02,2.02,15471319368 +KODEX 코스닥150레버리지,233740,10,8900,5,-60,-0.67,3449576,17365636,201400000,3449576,-0.67,19.86,1.71,1.71,30856100048,1.72,1.72,30856100048 +현대ADM,187660,11,2325,2,160,7.39,3313919,17436788,48347668,3313919,7.39,19.01,6.85,6.85,7691823578,6.84,6.84,7691823578 +KODEX 레버리지,122630,12,24465,5,-205,-0.83,3281296,20564196,90900000,3281296,-0.83,15.96,3.61,3.61,80601532793,3.62,3.62,80601532793 +에스엠코어,007820,13,4400,5,-225,-4.86,3012293,9922492,20033946,3012293,-4.86,30.36,15.04,15.04,13753338521,15.60,15.60,13753338521 +삼화네트웍스,046390,14,1667,2,55,3.41,2996850,22159398,43172933,2996850,3.41,13.52,6.94,6.94,5058316262,7.03,7.03,5058316262 +재영솔루텍,049630,15,887,2,42,4.97,2782778,13160914,101791820,2782778,4.97,21.14,2.73,2.73,2485288991,2.75,2.75,2485288991 +삼성중공업,010140,16,21250,2,650,3.16,2759349,17286480,880000000,2759349,3.16,15.96,0.31,0.31,58143237525,0.31,0.31,58143237525 +한라캐스트,125490,17,5130,2,325,6.76,2567112,3134765,36502352,2567112,6.76,81.89,7.03,7.03,13127628143,7.01,7.01,13127628143 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,80,2,3,3.90,2520391,10883980,1497000000,2520391,3.90,23.16,0.17,0.17,199878664,0.17,0.17,199878664 +두산퓨얼셀,336260,19,30350,2,2850,10.36,2514543,407137,65493726,2514543,10.36,617.62,3.84,3.84,76024957025,3.82,3.82,76024957025 +에스피시스템스,317830,20,8960,2,180,2.05,2319665,4299001,10773818,2319665,2.05,53.96,21.53,21.53,21639699750,22.42,22.42,21639699750 +KD,044180,21,690,5,-70,-9.21,2319085,40309332,26717799,2319085,-9.21,5.75,8.68,8.68,1648302935,8.94,8.94,1648302935 +삼성전자,005930,22,69950,5,-350,-0.50,2179395,14712519,5919637922,2179395,-0.50,14.81,0.04,0.04,152818996400,0.04,0.04,152818996400 +앱코,129890,23,967,2,80,9.02,2052254,42415,50643410,2052254,9.02,4838.51,4.05,4.05,1967933555,4.02,4.02,1967933555 +손오공,066910,24,1051,5,-23,-2.14,2023065,5720508,66933164,2023065,-2.14,35.37,3.02,3.02,2131054260,3.03,3.03,2131054260 +SGA,049470,25,3010,2,150,5.24,1937440,3879101,58862249,1937440,5.24,49.95,3.29,3.29,5830319598,3.29,3.29,5830319598 +비츠로시스,054220,26,434,5,-5,-1.14,1813110,25205906,59953081,1813110,-1.14,7.19,3.02,3.02,790034628,3.04,3.04,790034628 +SOL 조선TOP3플러스,466920,27,30975,2,820,2.72,1666739,6719085,47450000,1666739,2.72,24.81,3.51,3.51,51487304226,3.50,3.50,51487304226 +휴림로봇,090710,28,2590,5,-90,-3.36,1547512,14169528,119457197,1547512,-3.36,10.92,1.30,1.30,4052355708,1.31,1.31,4052355708 +에스퓨얼셀,288620,29,13760,2,2730,24.75,1421532,11148,6979316,1421532,24.75,9999.99,20.37,20.37,19081348630,19.87,19.87,19081348630 +대한광통신,010170,30,1159,2,24,2.11,1290942,18591192,122605139,1290942,2.11,6.94,1.05,1.05,1472844341,1.04,1.04,1472844341 diff --git a/top30/20250827/top30-av-20250827-093000.csv b/top30/20250827/top30-av-20250827-093000.csv new file mode 100644 index 000000000000..774fd76b1e1b --- /dev/null +++ b/top30/20250827/top30-av-20250827-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,2,10,0.76,78654705,285581312,1198200000,78654705,0.76,27.54,6.56,6.56,103893455271,6.54,6.54,103893455271 +더블유에스아이,299170,2,1831,2,316,20.86,11991438,170766,37581430,11991438,20.86,7022.15,31.91,31.91,22023132604,32.00,32.00,22023132604 +엔케이,085310,3,1142,2,165,16.89,9292719,930995,78880322,9292719,16.89,998.15,11.78,11.78,10473369081,11.63,11.63,10473369081 +KODEX 2차전지산업레버리지,462330,4,1164,5,-23,-1.94,9194604,23937888,292900000,9194604,-1.94,38.41,3.14,3.14,10858329158,3.18,3.18,10858329158 +일승,333430,5,6545,2,915,16.25,9161716,3844318,30726747,9161716,16.25,238.32,29.82,29.82,57129896785,28.41,28.41,57129896785 +모나미,005360,6,3080,2,505,19.61,8728329,13724414,18897307,8728329,19.61,63.60,46.19,46.19,26361165868,45.29,45.29,26361165868 +이스트아시아홀딩스,900110,7,91,5,-2,-2.15,7294724,41648064,642650588,7294724,-2.15,17.52,1.14,1.14,668514008,1.14,1.14,668514008 +KODEX 코스닥150선물인버스,251340,8,3435,2,20,0.59,6418143,31332778,79500000,6418143,0.59,20.48,8.07,8.07,21973914621,8.05,8.05,21973914621 +KODEX 인버스,114800,9,3515,2,20,0.57,5814354,16994790,218200000,5814354,0.57,34.21,2.66,2.66,20387658513,2.66,2.66,20387658513 +KODEX 코스닥150레버리지,233740,10,8860,5,-100,-1.12,4601083,17365636,201400000,4601083,-1.12,26.50,2.28,2.28,41070265868,2.30,2.30,41070265868 +KODEX 레버리지,122630,11,24445,5,-225,-0.91,4467658,20564196,90900000,4467658,-0.91,21.73,4.91,4.91,109593650720,4.93,4.93,109593650720 +현대ADM,187660,12,2340,2,175,8.08,3858233,17436788,48347668,3858233,8.08,22.13,7.98,7.98,8949786876,7.91,7.91,8949786876 +삼화네트웍스,046390,13,1623,2,11,0.68,3480021,22159398,43172933,3480021,0.68,15.70,8.06,8.06,5850528756,8.35,8.35,5850528756 +삼성중공업,010140,14,21250,2,650,3.16,3304052,17286480,880000000,3304052,3.16,19.11,0.38,0.38,69721375575,0.37,0.37,69721375575 +한라캐스트,125490,15,5150,2,345,7.18,3197028,3134765,36502352,3197028,7.18,101.99,8.76,8.76,16384868638,8.72,8.72,16384868638 +재영솔루텍,049630,16,895,2,50,5.92,3192685,13160914,101791820,3192685,5.92,24.26,3.14,3.14,2849932110,3.13,3.13,2849932110 +에스엠코어,007820,17,4450,5,-175,-3.78,3190701,9922492,20033946,3190701,-3.78,32.16,15.93,15.93,14543093460,16.31,16.31,14543093460 +KD,044180,18,692,5,-68,-8.95,2998827,40309332,26717799,2998827,-8.95,7.44,11.22,11.22,2117060058,11.45,11.45,2117060058 +두산퓨얼셀,336260,19,29900,2,2400,8.73,2969805,407137,65493726,2969805,8.73,729.44,4.53,4.53,89694344400,4.58,4.58,89694344400 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,80,2,3,3.90,2880893,10883980,1497000000,2880893,3.90,26.47,0.19,0.19,228613824,0.19,0.19,228613824 +에스피시스템스,317830,21,8870,2,90,1.03,2762251,4299001,10773818,2762251,1.03,64.25,25.64,25.64,25569359435,26.76,26.76,25569359435 +손오공,066910,22,1018,5,-56,-5.21,2723490,5720508,66933164,2723490,-5.21,47.61,4.07,4.07,2851671705,4.19,4.19,2851671705 +삼성전자,005930,23,69900,5,-400,-0.57,2509923,14712519,5919637922,2509923,-0.57,17.06,0.04,0.04,175928777450,0.04,0.04,175928777450 +앱코,129890,24,934,2,47,5.30,2484935,42415,50643410,2484935,5.30,5858.62,4.91,4.91,2376793786,5.02,5.02,2376793786 +비츠로시스,054220,25,426,5,-13,-2.96,2256229,25205906,59953081,2256229,-2.96,8.95,3.76,3.76,979235281,3.83,3.83,979235281 +SGA,049470,26,3035,2,175,6.12,2248308,3879101,58862249,2248308,6.12,57.96,3.82,3.82,6766839105,3.79,3.79,6766839105 +휴림로봇,090710,27,2575,5,-105,-3.92,2233606,14169528,119457197,2233606,-3.92,15.76,1.87,1.87,5816482560,1.89,1.89,5816482560 +유디엠텍,389680,28,618,2,55,9.77,2197716,103526,41592465,2197716,9.77,2122.86,5.28,5.28,1370331989,5.33,5.33,1370331989 +대한광통신,010170,29,1204,2,69,6.08,2180403,18591192,122605139,2180403,6.08,11.73,1.78,1.78,2526811210,1.71,1.71,2526811210 +SOL 조선TOP3플러스,466920,30,31145,2,990,3.28,2034837,6719085,47450000,2034837,3.28,30.28,4.29,4.29,62915223223,4.26,4.26,62915223223 diff --git a/top30/20250827/top30-av-20250827-094000.csv b/top30/20250827/top30-av-20250827-094000.csv new file mode 100644 index 000000000000..500ef325841d --- /dev/null +++ b/top30/20250827/top30-av-20250827-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,2,5,0.38,93437891,285581312,1198200000,93437891,0.38,32.72,7.80,7.80,123407191480,7.80,7.80,123407191480 +더블유에스아이,299170,2,1789,2,274,18.09,13037365,170766,37581430,13037365,18.09,7634.64,34.69,34.69,23914695552,35.57,35.57,23914695552 +일승,333430,3,6380,2,750,13.32,11367059,3844318,30726747,11367059,13.32,295.68,36.99,36.99,71305998135,36.37,36.37,71305998135 +엔케이,085310,4,1134,2,157,16.07,10945919,930995,78880322,10945919,16.07,1175.72,13.88,13.88,12340426220,13.80,13.80,12340426220 +KODEX 2차전지산업레버리지,462330,5,1171,5,-16,-1.35,10313224,23937888,292900000,10313224,-1.35,43.08,3.52,3.52,12169049807,3.55,3.55,12169049807 +모나미,005360,6,2995,2,420,16.31,9453283,13724414,18897307,9453283,16.31,68.88,50.02,50.02,28566602174,50.47,50.47,28566602174 +이스트아시아홀딩스,900110,7,91,5,-2,-2.15,8941419,41648064,642650588,8941419,-2.15,21.47,1.39,1.39,816853197,1.40,1.40,816853197 +KODEX 코스닥150선물인버스,251340,8,3430,2,15,0.44,8408882,31332778,79500000,8408882,0.44,26.84,10.58,10.58,28800159202,10.56,10.56,28800159202 +KODEX 인버스,114800,9,3510,2,15,0.43,6324972,16994790,218200000,6324972,0.43,37.22,2.90,2.90,22179372407,2.90,2.90,22179372407 +KODEX 레버리지,122630,10,24550,5,-120,-0.49,5468661,20564196,90900000,5468661,-0.49,26.59,6.02,6.02,134156544293,6.01,6.01,134156544293 +KODEX 코스닥150레버리지,233740,11,8880,5,-80,-0.89,5325712,17365636,201400000,5325712,-0.89,30.67,2.64,2.64,47515136165,2.66,2.66,47515136165 +삼성중공업,010140,12,21650,2,1050,5.10,5152674,17286480,880000000,5152674,5.10,29.81,0.59,0.59,109506079425,0.57,0.57,109506079425 +현대ADM,187660,13,2300,2,135,6.24,4231685,17436788,48347668,4231685,6.24,24.27,8.75,8.75,9803570213,8.82,8.82,9803570213 +유디엠텍,389680,14,641,2,78,13.85,4208538,103526,41592465,4208538,13.85,4065.20,10.12,10.12,2663520596,9.99,9.99,2663520596 +재영솔루텍,049630,15,901,2,56,6.63,4003860,13160914,101791820,4003860,6.63,30.42,3.93,3.93,3581560970,3.91,3.91,3581560970 +한라캐스트,125490,16,5070,2,265,5.52,3768926,3134765,36502352,3768926,5.52,120.23,10.33,10.33,19301565853,10.43,10.43,19301565853 +앱코,129890,17,964,2,77,8.68,3625666,42415,50643410,3625666,8.68,8548.08,7.16,7.16,3481978245,7.13,7.13,3481978245 +삼화네트웍스,046390,18,1625,2,13,0.81,3604443,22159398,43172933,3604443,0.81,16.27,8.35,8.35,6053083365,8.63,8.63,6053083365 +씨피시스템,413630,19,1867,2,178,10.54,3499893,1998315,36436626,3499893,10.54,175.14,9.61,9.61,6500373373,9.56,9.56,6500373373 +KD,044180,20,702,5,-58,-7.63,3417798,40309332,26717799,3417798,-7.63,8.48,12.79,12.79,2410877538,12.85,12.85,2410877538 +두산퓨얼셀,336260,21,28950,2,1450,5.27,3395973,407137,65493726,3395973,5.27,834.11,5.19,5.19,102213042800,5.39,5.39,102213042800 +에스엠코어,007820,22,4435,5,-190,-4.11,3366737,9922492,20033946,3366737,-4.11,33.93,16.81,16.81,15324595949,17.25,17.25,15324595949 +에스피시스템스,317830,23,8870,2,90,1.03,2997126,4299001,10773818,2997126,1.03,69.72,27.82,27.82,27668139010,28.95,28.95,27668139010 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,80,2,3,3.90,2940893,10883980,1497000000,2940893,3.90,27.02,0.20,0.20,233413824,0.19,0.19,233413824 +손오공,066910,25,1024,5,-50,-4.66,2862343,5720508,66933164,2862343,-4.66,50.04,4.28,4.28,2993504330,4.37,4.37,2993504330 +삼성전자,005930,26,70200,5,-100,-0.14,2807017,14712519,5919637922,2807017,-0.14,19.08,0.05,0.05,196749551550,0.05,0.05,196749551550 +비츠로시스,054220,27,422,5,-17,-3.87,2653546,25205906,59953081,2653546,-3.87,10.53,4.43,4.43,1147069274,4.53,4.53,1147069274 +대한광통신,010170,28,1194,2,59,5.20,2594040,18591192,122605139,2594040,5.20,13.95,2.12,2.12,3021584639,2.06,2.06,3021584639 +휴림로봇,090710,29,2560,5,-120,-4.48,2593108,14169528,119457197,2593108,-4.48,18.30,2.17,2.17,6741514111,2.20,2.20,6741514111 +아이비젼웍스,469750,30,1534,2,34,2.27,2551703,32203900,33936481,2551703,2.27,7.92,7.52,7.52,3889179905,7.47,7.47,3889179905 diff --git a/top30/20250827/top30-av-20250827-095000.csv b/top30/20250827/top30-av-20250827-095000.csv new file mode 100644 index 000000000000..75a9561efb71 --- /dev/null +++ b/top30/20250827/top30-av-20250827-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,2,6,0.46,102768714,285581312,1198200000,102768714,0.46,35.99,8.58,8.58,135721473076,8.57,8.57,135721473076 +엔케이,085310,2,1174,2,197,20.16,16467622,930995,78880322,16467622,20.16,1768.82,20.88,20.88,18806479638,20.31,20.31,18806479638 +더블유에스아이,299170,3,1799,2,284,18.75,13986440,170766,37581430,13986440,18.75,8190.41,37.22,37.22,25612209361,37.88,37.88,25612209361 +일승,333430,4,6260,2,630,11.19,12230069,3844318,30726747,12230069,11.19,318.13,39.80,39.80,76771383950,39.91,39.91,76771383950 +KODEX 2차전지산업레버리지,462330,5,1174,5,-13,-1.10,10980946,23937888,292900000,10980946,-1.10,45.87,3.75,3.75,12952024894,3.77,3.77,12952024894 +이스트아시아홀딩스,900110,6,90,5,-3,-3.23,10850927,41648064,642650588,10850927,-3.23,26.05,1.69,1.69,989034023,1.71,1.71,989034023 +모나미,005360,7,3000,2,425,16.50,9733024,13724414,18897307,9733024,16.50,70.92,51.50,51.50,29407858674,51.87,51.87,29407858674 +KODEX 코스닥150선물인버스,251340,8,3430,2,15,0.44,9597071,31332778,79500000,9597071,0.44,30.63,12.07,12.07,32881416011,12.06,12.06,32881416011 +앱코,129890,9,1011,2,124,13.98,7675957,42415,50643410,7675957,13.98,9999.99,15.16,15.16,7581200240,14.81,14.81,7581200240 +KODEX 인버스,114800,10,3507,2,12,0.34,6987870,16994790,218200000,6987870,0.34,41.12,3.20,3.20,24504153848,3.20,3.20,24504153848 +삼성중공업,010140,11,21500,2,900,4.37,6192178,17286480,880000000,6192178,4.37,35.82,0.70,0.70,131984389350,0.70,0.70,131984389350 +KODEX 레버리지,122630,12,24540,5,-130,-0.53,5853493,20564196,90900000,5853493,-0.53,28.46,6.44,6.44,143607658921,6.44,6.44,143607658921 +KODEX 코스닥150레버리지,233740,13,8880,5,-80,-0.89,5716402,17365636,201400000,5716402,-0.89,32.92,2.84,2.84,50981932014,2.85,2.85,50981932014 +유디엠텍,389680,14,616,2,53,9.41,5599367,103526,41592465,5599367,9.41,5408.66,13.46,13.46,3539410989,13.81,13.81,3539410989 +KD,044180,15,757,5,-3,-0.39,5588763,40309332,26717799,5588763,-0.39,13.86,20.92,20.92,4049747969,20.02,20.02,4049747969 +씨피시스템,413630,16,1957,2,268,15.87,4752674,1998315,36436626,4752674,15.87,237.83,13.04,13.04,8844593298,12.40,12.40,8844593298 +현대ADM,187660,17,2360,2,195,9.01,4697341,17436788,48347668,4697341,9.01,26.94,9.72,9.72,10883793975,9.54,9.54,10883793975 +재영솔루텍,049630,18,899,2,54,6.39,4168009,13160914,101791820,4168009,6.39,31.67,4.09,4.09,3728841325,4.07,4.07,3728841325 +한라캐스트,125490,19,5035,2,230,4.79,3963921,3134765,36502352,3963921,4.79,126.45,10.86,10.86,20292352103,11.04,11.04,20292352103 +삼화네트웍스,046390,20,1620,2,8,0.50,3735427,22159398,43172933,3735427,0.50,16.86,8.65,8.65,6265219031,8.96,8.96,6265219031 +두산퓨얼셀,336260,21,29100,2,1600,5.82,3578062,407137,65493726,3578062,5.82,878.83,5.46,5.46,107487248350,5.64,5.64,107487248350 +에스엠코어,007820,22,4435,5,-190,-4.11,3435105,9922492,20033946,3435105,-4.11,34.62,17.15,17.15,15628937306,17.59,17.59,15628937306 +삼성전자,005930,23,70300,3,0,0.00,3336442,14712519,5919637922,3336442,0.00,22.68,0.06,0.06,233935675850,0.06,0.06,233935675850 +에스피시스템스,317830,24,8920,2,140,1.59,3130207,4299001,10773818,3130207,1.59,72.81,29.05,29.05,28846336835,30.02,30.02,28846336835 +SOL 조선TOP3플러스,466920,25,31395,2,1240,4.11,3004547,6719085,47450000,3004547,4.11,44.72,6.33,6.33,93345459716,6.27,6.27,93345459716 +손오공,066910,26,1034,5,-40,-3.72,2957980,5720508,66933164,2957980,-3.72,51.71,4.42,4.42,3091896499,4.47,4.47,3091896499 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,2,2,2.60,2942033,10883980,1497000000,2942033,2.60,27.03,0.20,0.20,233503884,0.20,0.20,233503884 +아이비젼웍스,469750,28,1539,2,39,2.60,2922989,32203900,33936481,2922989,2.60,9.08,8.61,8.61,4460683304,8.54,8.54,4460683304 +비츠로시스,054220,29,419,5,-20,-4.56,2911377,25205906,59953081,2911377,-4.56,11.55,4.86,4.86,1255528348,5.00,5.00,1255528348 +대한광통신,010170,30,1190,2,55,4.85,2768324,18591192,122605139,2768324,4.85,14.89,2.26,2.26,3228576247,2.21,2.21,3228576247 diff --git a/top30/20250827/top30-av-20250827-100000.csv b/top30/20250827/top30-av-20250827-100000.csv new file mode 100644 index 000000000000..895157ab95ce --- /dev/null +++ b/top30/20250827/top30-av-20250827-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,2,5,0.38,111886154,285581312,1198200000,111886154,0.38,39.18,9.34,9.34,147742009811,9.34,9.34,147742009811 +엔케이,085310,2,1142,2,165,16.89,18058884,930995,78880322,18058884,16.89,1939.74,22.89,22.89,20645021474,22.92,22.92,20645021474 +더블유에스아이,299170,3,1770,2,255,16.83,14648438,170766,37581430,14648438,16.83,8578.08,38.98,38.98,26787687555,40.27,40.27,26787687555 +일승,333430,4,6290,2,660,11.72,13013662,3844318,30726747,13013662,11.72,338.52,42.35,42.35,81684323915,42.26,42.26,81684323915 +이스트아시아홀딩스,900110,5,90,5,-3,-3.23,12293894,41648064,642650588,12293894,-3.23,29.52,1.91,1.91,1117589297,1.93,1.93,1117589297 +KODEX 2차전지산업레버리지,462330,6,1166,5,-21,-1.77,11396994,23937888,292900000,11396994,-1.77,47.61,3.89,3.89,13438111512,3.93,3.93,13438111512 +앱코,129890,7,1048,2,161,18.15,10979033,42415,50643410,10979033,18.15,9999.99,21.68,21.68,10992587153,20.71,20.71,10992587153 +모나미,005360,8,2910,2,335,13.01,10318247,13724414,18897307,10318247,13.01,75.18,54.60,54.60,31125634365,56.60,56.60,31125634365 +KODEX 코스닥150선물인버스,251340,9,3430,2,15,0.44,10251833,31332778,79500000,10251833,0.44,32.72,12.90,12.90,35125954927,12.88,12.88,35125954927 +씨피시스템,413630,10,1963,2,274,16.22,8885652,1998315,36436626,8885652,16.22,444.66,24.39,24.39,17115357097,23.93,23.93,17115357097 +KODEX 인버스,114800,11,3505,2,10,0.29,7184869,16994790,218200000,7184869,0.29,42.28,3.29,3.29,25194720001,3.29,3.29,25194720001 +삼성중공업,010140,12,21500,2,900,4.37,6794767,17286480,880000000,6794767,4.37,39.31,0.77,0.77,144925750800,0.77,0.77,144925750800 +KD,044180,13,764,2,4,0.53,6367163,40309332,26717799,6367163,0.53,15.80,23.83,23.83,4634611479,22.70,22.70,4634611479 +KODEX 레버리지,122630,14,24545,5,-125,-0.51,6256509,20564196,90900000,6256509,-0.51,30.42,6.88,6.88,153508623242,6.88,6.88,153508623242 +KODEX 코스닥150레버리지,233740,15,8910,5,-50,-0.56,6118305,17365636,201400000,6118305,-0.56,35.23,3.04,3.04,54561018852,3.04,3.04,54561018852 +유디엠텍,389680,16,610,2,47,8.35,6015835,103526,41592465,6015835,8.35,5810.94,14.46,14.46,3794558488,14.96,14.96,3794558488 +현대ADM,187660,17,2345,2,180,8.31,5765177,17436788,48347668,5765177,8.31,33.06,11.92,11.92,13415101565,11.83,11.83,13415101565 +재영솔루텍,049630,18,900,2,55,6.51,4304185,13160914,101791820,4304185,6.51,32.70,4.23,4.23,3851189409,4.20,4.20,3851189409 +한라캐스트,125490,19,5040,2,235,4.89,4137343,3134765,36502352,4137343,4.89,131.98,11.33,11.33,21165268658,11.50,11.50,21165268658 +삼화네트웍스,046390,20,1623,2,11,0.68,3826052,22159398,43172933,3826052,0.68,17.27,8.86,8.86,6411941307,9.15,9.15,6411941307 +삼성전자,005930,21,70300,3,0,0.00,3694206,14712519,5919637922,3694206,0.00,25.11,0.06,0.06,259088427050,0.06,0.06,259088427050 +두산퓨얼셀,336260,22,28950,2,1450,5.27,3673237,407137,65493726,3673237,5.27,902.21,5.61,5.61,110238911800,5.81,5.81,110238911800 +에스엠코어,007820,23,4445,5,-180,-3.89,3468585,9922492,20033946,3468585,-3.89,34.96,17.31,17.31,15777787861,17.72,17.72,15777787861 +SOL 조선TOP3플러스,466920,24,31420,2,1265,4.19,3401786,6719085,47450000,3401786,4.19,50.63,7.17,7.17,105837175525,7.10,7.10,105837175525 +에스피시스템스,317830,25,8840,2,60,0.68,3250029,4299001,10773818,3250029,0.68,75.60,30.17,30.17,29910323045,31.41,31.41,29910323045 +고바이오랩,348150,26,6160,1,1420,29.96,3241849,34321,19418889,3241849,29.96,9445.67,16.69,16.69,19197552535,16.05,16.05,19197552535 +아이비젼웍스,469750,27,1505,2,5,0.33,3235320,32203900,33936481,3235320,0.33,10.05,9.53,9.53,4934989853,9.66,9.66,4934989853 +비츠로시스,054220,28,418,5,-21,-4.78,3209444,25205906,59953081,3209444,-4.78,12.73,5.35,5.35,1379327653,5.50,5.50,1379327653 +손오공,066910,29,1032,5,-42,-3.91,3090586,5720508,66933164,3090586,-3.91,54.03,4.62,4.62,3229273999,4.68,4.68,3229273999 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,79,2,2,2.60,2942515,10883980,1497000000,2942515,2.60,27.04,0.20,0.20,233541962,0.20,0.20,233541962 diff --git a/top30/20250827/top30-av-20250827-101000.csv b/top30/20250827/top30-av-20250827-101000.csv new file mode 100644 index 000000000000..da85cbc47f9d --- /dev/null +++ b/top30/20250827/top30-av-20250827-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,3,0,0.00,127231435,285581312,1198200000,127231435,0.00,44.55,10.62,10.62,167956860194,10.66,10.66,167956860194 +엔케이,085310,2,1145,2,168,17.20,19294369,930995,78880322,19294369,17.20,2072.45,24.46,24.46,22052554772,24.42,24.42,22052554772 +앱코,129890,3,1078,2,191,21.53,16779089,42415,50643410,16779089,21.53,9999.99,33.13,33.13,17273790949,31.64,31.64,17273790949 +더블유에스아이,299170,4,1774,2,259,17.10,15097400,170766,37581430,15097400,17.10,8840.99,40.17,40.17,27588640274,41.38,41.38,27588640274 +일승,333430,5,6380,2,750,13.32,14007153,3844318,30726747,14007153,13.32,364.36,45.59,45.59,88006737660,44.89,44.89,88006737660 +이스트아시아홀딩스,900110,6,90,5,-3,-3.23,12518475,41648064,642650588,12518475,-3.23,30.06,1.95,1.95,1137631248,1.97,1.97,1137631248 +KODEX 2차전지산업레버리지,462330,7,1169,5,-18,-1.52,11934882,23937888,292900000,11934882,-1.52,49.86,4.07,4.07,14065883449,4.11,4.11,14065883449 +모나미,005360,8,2850,2,275,10.68,10828006,13724414,18897307,10828006,10.68,78.90,57.30,57.30,32592886292,60.52,60.52,32592886292 +KODEX 코스닥150선물인버스,251340,9,3425,2,10,0.29,10679376,31332778,79500000,10679376,0.29,34.08,13.43,13.43,36592194297,13.44,13.44,36592194297 +씨피시스템,413630,10,1918,2,229,13.56,10204302,1998315,36436626,10204302,13.56,510.65,28.01,28.01,19666314711,28.14,28.14,19666314711 +KODEX 인버스,114800,11,3500,2,5,0.14,7492724,16994790,218200000,7492724,0.14,44.09,3.43,3.43,26273585363,3.44,3.44,26273585363 +삼성중공업,010140,12,21550,2,950,4.61,7284527,17286480,880000000,7284527,4.61,42.14,0.83,0.83,155487943475,0.82,0.82,155487943475 +KD,044180,13,727,5,-33,-4.34,6912529,40309332,26717799,6912529,-4.34,17.15,25.87,25.87,5038945019,25.94,25.94,5038945019 +KODEX 레버리지,122630,14,24645,5,-25,-0.10,6767642,20564196,90900000,6767642,-0.10,32.91,7.45,7.45,166081981992,7.41,7.41,166081981992 +유디엠텍,389680,15,613,2,50,8.88,6512009,103526,41592465,6512009,8.88,6290.22,15.66,15.66,4097291210,16.07,16.07,4097291210 +KODEX 코스닥150레버리지,233740,16,8915,5,-45,-0.50,6428628,17365636,201400000,6428628,-0.50,37.02,3.19,3.19,57323071804,3.19,3.19,57323071804 +현대ADM,187660,17,2370,2,205,9.47,6252982,17436788,48347668,6252982,9.47,35.86,12.93,12.93,14563546468,12.71,12.71,14563546468 +재영솔루텍,049630,18,905,2,60,7.10,4437950,13160914,101791820,4437950,7.10,33.72,4.36,4.36,3971715415,4.31,4.31,3971715415 +한라캐스트,125490,19,5040,2,235,4.89,4232950,3134765,36502352,4232950,4.89,135.03,11.60,11.60,21645381288,11.77,11.77,21645381288 +삼성전자,005930,20,70600,2,300,0.43,3974092,14712519,5919637922,3974092,0.43,27.01,0.07,0.07,278777057100,0.07,0.07,278777057100 +삼화네트웍스,046390,21,1627,2,15,0.93,3900473,22159398,43172933,3900473,0.93,17.60,9.03,9.03,6533329386,9.30,9.30,6533329386 +두산퓨얼셀,336260,22,28850,2,1350,4.91,3732424,407137,65493726,3732424,4.91,916.75,5.70,5.70,111948067350,5.92,5.92,111948067350 +SOL 조선TOP3플러스,466920,23,31580,2,1425,4.73,3683305,6719085,47450000,3683305,4.73,54.82,7.76,7.76,114709229305,7.66,7.66,114709229305 +에스엠코어,007820,24,4365,5,-260,-5.62,3680277,9922492,20033946,3680277,-5.62,37.09,18.37,18.37,16704019226,19.10,19.10,16704019226 +아이비젼웍스,469750,25,1492,5,-8,-0.53,3532142,32203900,33936481,3532142,-0.53,10.97,10.41,10.41,5379118682,10.62,10.62,5379118682 +에스피시스템스,317830,26,8790,2,10,0.11,3458112,4299001,10773818,3458112,0.11,80.44,32.10,32.10,31727199690,33.50,33.50,31727199690 +비츠로시스,054220,27,422,5,-17,-3.87,3314478,25205906,59953081,3314478,-3.87,13.15,5.53,5.53,1423411794,5.63,5.63,1423411794 +고바이오랩,348150,28,6160,1,1420,29.96,3258229,34321,19418889,3258229,29.96,9493.40,16.78,16.78,19298453335,16.13,16.13,19298453335 +대한광통신,010170,29,1211,2,76,6.70,3139531,18591192,122605139,3139531,6.70,16.89,2.56,2.56,3673416260,2.47,2.47,3673416260 +손오공,066910,30,1032,5,-42,-3.91,3131048,5720508,66933164,3131048,-3.91,54.73,4.68,4.68,3271027113,4.74,4.74,3271027113 diff --git a/top30/20250827/top30-av-20250827-102000.csv b/top30/20250827/top30-av-20250827-102000.csv new file mode 100644 index 000000000000..840a50976a20 --- /dev/null +++ b/top30/20250827/top30-av-20250827-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,3,0,0.00,147376705,285581312,1198200000,147376705,0.00,51.61,12.30,12.30,194421388040,12.34,12.34,194421388040 +엔케이,085310,2,1141,2,164,16.79,20157959,930995,78880322,20157959,16.79,2165.21,25.56,25.56,23040396305,25.60,25.60,23040396305 +앱코,129890,3,1073,2,186,20.97,18427179,42415,50643410,18427179,20.97,9999.99,36.39,36.39,19052599770,35.06,35.06,19052599770 +더블유에스아이,299170,4,1784,2,269,17.76,15385485,170766,37581430,15385485,17.76,9009.69,40.94,40.94,28104317153,41.92,41.92,28104317153 +일승,333430,5,6470,2,840,14.92,14844825,3844318,30726747,14844825,14.92,386.15,48.31,48.31,93381967290,46.97,46.97,93381967290 +이스트아시아홀딩스,900110,6,90,5,-3,-3.23,12861906,41648064,642650588,12861906,-3.23,30.88,2.00,2.00,1168377579,2.02,2.02,1168377579 +KODEX 2차전지산업레버리지,462330,7,1168,5,-19,-1.60,12750993,23937888,292900000,12750993,-1.60,53.27,4.35,4.35,15018797827,4.39,4.39,15018797827 +KODEX 코스닥150선물인버스,251340,8,3425,2,10,0.29,11266035,31332778,79500000,11266035,0.29,35.96,14.17,14.17,38601349802,14.18,14.18,38601349802 +모나미,005360,9,2845,2,270,10.49,11036789,13724414,18897307,11036789,10.49,80.42,58.40,58.40,33189936236,61.73,61.73,33189936236 +씨피시스템,413630,10,1883,2,194,11.49,10794057,1998315,36436626,10794057,11.49,540.16,29.62,29.62,20790002574,30.30,30.30,20790002574 +KODEX 인버스,114800,11,3502,2,7,0.20,8695797,16994790,218200000,8695797,0.20,51.17,3.99,3.99,30484269642,3.99,3.99,30484269642 +KD,044180,12,723,5,-37,-4.87,7632195,40309332,26717799,7632195,-4.87,18.93,28.57,28.57,5558571976,28.78,28.78,5558571976 +삼성중공업,010140,13,21550,2,950,4.61,7491902,17286480,880000000,7491902,4.61,43.34,0.85,0.85,159964378300,0.84,0.84,159964378300 +KODEX 레버리지,122630,14,24640,5,-30,-0.12,7148535,20564196,90900000,7148535,-0.12,34.76,7.86,7.86,175473448217,7.83,7.83,175473448217 +유디엠텍,389680,15,603,2,40,7.10,6887435,103526,41592465,6887435,7.10,6652.86,16.56,16.56,4324843336,17.24,17.24,4324843336 +KODEX 코스닥150레버리지,233740,16,8915,5,-45,-0.50,6887225,17365636,201400000,6887225,-0.50,39.66,3.42,3.42,61415356777,3.42,3.42,61415356777 +현대ADM,187660,17,2340,2,175,8.08,6560698,17436788,48347668,6560698,8.08,37.63,13.57,13.57,15286805024,13.51,13.51,15286805024 +재영솔루텍,049630,18,898,2,53,6.27,4754893,13160914,101791820,4754893,6.27,36.13,4.67,4.67,4257760143,4.66,4.66,4257760143 +삼성전자,005930,19,70500,2,200,0.28,4343873,14712519,5919637922,4343873,0.28,29.53,0.07,0.07,304845527300,0.07,0.07,304845527300 +한라캐스트,125490,20,5040,2,235,4.89,4295053,3134765,36502352,4295053,4.89,137.01,11.77,11.77,21959647963,11.94,11.94,21959647963 +삼화네트웍스,046390,21,1621,2,9,0.56,3938019,22159398,43172933,3938019,0.56,17.77,9.12,9.12,6594227846,9.42,9.42,6594227846 +SOL 조선TOP3플러스,466920,22,31640,2,1485,4.92,3912146,6719085,47450000,3912146,4.92,58.22,8.24,8.24,121947303479,8.12,8.12,121947303479 +두산퓨얼셀,336260,23,28700,2,1200,4.36,3817179,407137,65493726,3817179,4.36,937.57,5.83,5.83,114376340075,6.08,6.08,114376340075 +에스엠코어,007820,24,4380,5,-245,-5.30,3728100,9922492,20033946,3728100,-5.30,37.57,18.61,18.61,16912548256,19.27,19.27,16912548256 +대한광통신,010170,25,1210,2,75,6.61,3702236,18591192,122605139,3702236,6.61,19.91,3.02,3.02,4359786641,2.94,2.94,4359786641 +아이비젼웍스,469750,26,1503,2,3,0.20,3697780,32203900,33936481,3697780,0.20,11.48,10.90,10.90,5628991248,11.04,11.04,5628991248 +좋은사람들,033340,27,2460,2,115,4.90,3566569,11585337,96950558,3566569,4.90,30.79,3.68,3.68,8618176872,3.61,3.61,8618176872 +에스피시스템스,317830,28,8810,2,30,0.34,3514453,4299001,10773818,3514453,0.34,81.75,32.62,32.62,32222951265,33.95,33.95,32222951265 +비츠로시스,054220,29,417,5,-22,-5.01,3407126,25205906,59953081,3407126,-5.01,13.52,5.68,5.68,1462032031,5.85,5.85,1462032031 +팬스타엔터프라이즈,054300,30,986,2,81,8.95,3302891,6833829,115741890,3302891,8.95,48.33,2.85,2.85,3199042616,2.80,2.80,3199042616 diff --git a/top30/20250827/top30-av-20250827-103000.csv b/top30/20250827/top30-av-20250827-103000.csv new file mode 100644 index 000000000000..cdd8b0a0382c --- /dev/null +++ b/top30/20250827/top30-av-20250827-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,2,2,0.15,155127092,285581312,1198200000,155127092,0.15,54.32,12.95,12.95,204621697574,12.97,12.97,204621697574 +엔케이,085310,2,1211,2,234,23.95,25869695,930995,78880322,25869695,23.95,2778.71,32.80,32.80,29838881384,31.24,31.24,29838881384 +앱코,129890,3,1063,2,176,19.84,19697880,42415,50643410,19697880,19.84,9999.99,38.90,38.90,20400219946,37.89,37.89,20400219946 +일승,333430,4,6270,2,640,11.37,16003630,3844318,30726747,16003630,11.37,416.29,52.08,52.08,100767694780,52.30,52.30,100767694780 +더블유에스아이,299170,5,1773,2,258,17.03,15983565,170766,37581430,15983565,17.03,9359.92,42.53,42.53,29171907322,43.78,43.78,29171907322 +이스트아시아홀딩스,900110,6,90,5,-3,-3.23,14002858,41648064,642650588,14002858,-3.23,33.62,2.18,2.18,1270015181,2.20,2.20,1270015181 +KODEX 2차전지산업레버리지,462330,7,1165,5,-22,-1.85,13116389,23937888,292900000,13116389,-1.85,54.79,4.48,4.48,15444404122,4.53,4.53,15444404122 +씨피시스템,413630,8,1929,2,240,14.21,12118768,1998315,36436626,12118768,14.21,606.45,33.26,33.26,23331314277,33.19,33.19,23331314277 +KODEX 코스닥150선물인버스,251340,9,3425,2,10,0.29,11454362,31332778,79500000,11454362,0.29,36.56,14.41,14.41,39246392105,14.41,14.41,39246392105 +모나미,005360,10,2865,2,290,11.26,11342577,13724414,18897307,11342577,11.26,82.65,60.02,60.02,34070304704,62.93,62.93,34070304704 +KODEX 인버스,114800,11,3505,2,10,0.29,8799057,16994790,218200000,8799057,0.29,51.78,4.03,4.03,30846128688,4.03,4.03,30846128688 +KD,044180,12,729,5,-31,-4.08,8035672,40309332,26717799,8035672,-4.08,19.94,30.08,30.08,5850570469,30.04,30.04,5850570469 +삼성중공업,010140,13,21450,2,850,4.13,7770539,17286480,880000000,7770539,4.13,44.95,0.88,0.88,165960894250,0.88,0.88,165960894250 +KODEX 레버리지,122630,14,24600,5,-70,-0.28,7355330,20564196,90900000,7355330,-0.28,35.77,8.09,8.09,180566235042,8.07,8.07,180566235042 +유디엠텍,389680,15,605,2,42,7.46,7057060,103526,41592465,7057060,7.46,6816.70,16.97,16.97,4426944010,17.59,17.59,4426944010 +KODEX 코스닥150레버리지,233740,16,8915,5,-45,-0.50,7053778,17365636,201400000,7053778,-0.50,40.62,3.50,3.50,62900003242,3.50,3.50,62900003242 +현대ADM,187660,17,2315,2,150,6.93,6854369,17436788,48347668,6854369,6.93,39.31,14.18,14.18,15969207663,14.27,14.27,15969207663 +재영솔루텍,049630,18,898,2,53,6.27,4869603,13160914,101791820,4869603,6.27,37.00,4.78,4.78,4361029285,4.77,4.77,4361029285 +삼성전자,005930,19,70500,2,200,0.28,4572404,14712519,5919637922,4572404,0.28,31.08,0.08,0.08,320953899400,0.08,0.08,320953899400 +한라캐스트,125490,20,5030,2,225,4.68,4357948,3134765,36502352,4357948,4.68,139.02,11.94,11.94,22276501003,12.13,12.13,22276501003 +팬스타엔터프라이즈,054300,21,983,2,78,8.62,4214906,6833829,115741890,4214906,8.62,61.68,3.64,3.64,4112337983,3.61,3.61,4112337983 +SOL 조선TOP3플러스,466920,22,31532,2,1377,4.57,4099634,6719085,47450000,4099634,4.57,61.01,8.64,8.64,127877268935,8.55,8.55,127877268935 +삼화네트웍스,046390,23,1625,2,13,0.81,3992078,22159398,43172933,3992078,0.81,18.02,9.25,9.25,6681741079,9.52,9.52,6681741079 +대한광통신,010170,24,1210,2,75,6.61,3907149,18591192,122605139,3907149,6.61,21.02,3.19,3.19,4608211195,3.11,3.11,4608211195 +좋은사람들,033340,25,2430,2,85,3.62,3865961,11585337,96950558,3865961,3.62,33.37,3.99,3.99,9350999009,3.97,3.97,9350999009 +두산퓨얼셀,336260,26,28800,2,1300,4.73,3853043,407137,65493726,3853043,4.73,946.38,5.88,5.88,115408172725,6.12,6.12,115408172725 +아이비젼웍스,469750,27,1502,2,2,0.13,3796568,32203900,33936481,3796568,0.13,11.79,11.19,11.19,5777457991,11.33,11.33,5777457991 +에스엠코어,007820,28,4375,5,-250,-5.41,3777268,9922492,20033946,3777268,-5.41,38.07,18.85,18.85,17127111111,19.54,19.54,17127111111 +에스피시스템스,317830,29,8790,2,10,0.11,3555377,4299001,10773818,3555377,0.11,82.70,33.00,33.00,32583159005,34.41,34.41,32583159005 +비츠로시스,054220,30,416,5,-23,-5.24,3463273,25205906,59953081,3463273,-5.24,13.74,5.78,5.78,1485399209,5.96,5.96,1485399209 diff --git a/top30/20250827/top30-av-20250827-104000.csv b/top30/20250827/top30-av-20250827-104000.csv new file mode 100644 index 000000000000..0a10a82e6201 --- /dev/null +++ b/top30/20250827/top30-av-20250827-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,2,2,0.15,161582106,285581312,1198200000,161582106,0.15,56.58,13.49,13.49,213129298620,13.51,13.51,213129298620 +엔케이,085310,2,1179,2,202,20.68,28098859,930995,78880322,28098859,20.68,3018.15,35.62,35.62,32491810805,34.94,34.94,32491810805 +앱코,129890,3,1100,2,213,24.01,23701415,42415,50643410,23701415,24.01,9999.99,46.80,46.80,24796240355,44.51,44.51,24796240355 +더블유에스아이,299170,4,1727,2,212,13.99,16847560,170766,37581430,16847560,13.99,9865.88,44.83,44.83,30674171679,47.26,47.26,30674171679 +일승,333430,5,6290,2,660,11.72,16266051,3844318,30726747,16266051,11.72,423.12,52.94,52.94,102416637615,52.99,52.99,102416637615 +이스트아시아홀딩스,900110,6,90,5,-3,-3.23,14290637,41648064,642650588,14290637,-3.23,34.31,2.22,2.22,1295630814,2.24,2.24,1295630814 +KODEX 2차전지산업레버리지,462330,7,1168,5,-19,-1.60,13852752,23937888,292900000,13852752,-1.60,57.87,4.73,4.73,16303314247,4.77,4.77,16303314247 +씨피시스템,413630,8,1975,2,286,16.93,13558413,1998315,36436626,13558413,16.93,678.49,37.21,37.21,26145523819,36.33,36.33,26145523819 +KODEX 코스닥150선물인버스,251340,9,3425,2,10,0.29,11835242,31332778,79500000,11835242,0.29,37.77,14.89,14.89,40551875834,14.89,14.89,40551875834 +모나미,005360,10,2900,2,325,12.62,11561952,13724414,18897307,11561952,12.62,84.24,61.18,61.18,34706969711,63.33,63.33,34706969711 +KODEX 인버스,114800,11,3505,2,10,0.29,9199603,16994790,218200000,9199603,0.29,54.13,4.22,4.22,32250091267,4.22,4.22,32250091267 +KD,044180,12,721,5,-39,-5.13,8368637,40309332,26717799,8368637,-5.13,20.76,31.32,31.32,6093306983,31.63,31.63,6093306983 +삼성중공업,010140,13,21300,2,700,3.40,8085975,17286480,880000000,8085975,3.40,46.78,0.92,0.92,172706223925,0.92,0.92,172706223925 +KODEX 레버리지,122630,14,24605,5,-65,-0.26,7743941,20564196,90900000,7743941,-0.26,37.66,8.52,8.52,190119556592,8.50,8.50,190119556592 +KODEX 코스닥150레버리지,233740,15,8920,5,-40,-0.45,7277710,17365636,201400000,7277710,-0.45,41.91,3.61,3.61,64894950012,3.61,3.61,64894950012 +유디엠텍,389680,16,608,2,45,7.99,7141530,103526,41592465,7141530,7.99,6898.30,17.17,17.17,4478187318,17.71,17.71,4478187318 +현대ADM,187660,17,2315,2,150,6.93,6996319,17436788,48347668,6996319,6.93,40.12,14.47,14.47,16298817230,14.56,14.56,16298817230 +재영솔루텍,049630,18,902,2,57,6.75,4951571,13160914,101791820,4951571,6.75,37.62,4.86,4.86,4434933969,4.83,4.83,4434933969 +삼성전자,005930,19,70500,2,200,0.28,4821036,14712519,5919637922,4821036,0.28,32.77,0.08,0.08,338463210550,0.08,0.08,338463210550 +팬스타엔터프라이즈,054300,20,987,2,82,9.06,4529950,6833829,115741890,4529950,9.06,66.29,3.91,3.91,4421775749,3.87,3.87,4421775749 +한라캐스트,125490,21,5000,2,195,4.06,4466778,3134765,36502352,4466778,4.06,142.49,12.24,12.24,22821273917,12.50,12.50,22821273917 +대한광통신,010170,22,1216,2,81,7.14,4254003,18591192,122605139,4254003,7.14,22.88,3.47,3.47,5033194207,3.38,3.38,5033194207 +SOL 조선TOP3플러스,466920,23,31425,2,1270,4.21,4233658,6719085,47450000,4233658,4.21,63.01,8.92,8.92,132094514933,8.86,8.86,132094514933 +삼화네트웍스,046390,24,1624,2,12,0.74,4056196,22159398,43172933,4056196,0.74,18.30,9.40,9.40,6786123354,9.68,9.68,6786123354 +좋은사람들,033340,25,2435,2,90,3.84,4020923,11585337,96950558,4020923,3.84,34.71,4.15,4.15,9727721807,4.12,4.12,9727721807 +두산퓨얼셀,336260,26,28550,2,1050,3.82,3914368,407137,65493726,3914368,3.82,961.44,5.98,5.98,117164570250,6.27,6.27,117164570250 +아이비젼웍스,469750,27,1500,3,0,0.00,3871006,32203900,33936481,3871006,0.00,12.02,11.41,11.41,5889105639,11.57,11.57,5889105639 +에스엠코어,007820,28,4380,5,-245,-5.30,3805778,9922492,20033946,3805778,-5.30,38.36,19.00,19.00,17251516141,19.66,19.66,17251516141 +텔콘RF제약,200230,29,3985,2,185,4.87,3630931,7847808,12025023,3630931,4.87,46.27,30.19,30.19,13929490140,29.07,29.07,13929490140 +에스피시스템스,317830,30,8760,5,-20,-0.23,3592563,4299001,10773818,3592563,-0.23,83.57,33.35,33.35,32909312865,34.87,34.87,32909312865 diff --git a/top30/20250827/top30-av-20250827-105000.csv b/top30/20250827/top30-av-20250827-105000.csv new file mode 100644 index 000000000000..6369024811c9 --- /dev/null +++ b/top30/20250827/top30-av-20250827-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,2,1,0.08,166803979,285581312,1198200000,166803979,0.08,58.41,13.92,13.92,219998751625,13.95,13.95,219998751625 +앱코,129890,2,1125,2,238,26.83,29618057,42415,50643410,29618057,26.83,9999.99,58.48,58.48,31473941296,55.24,55.24,31473941296 +엔케이,085310,3,1177,2,200,20.47,29095628,930995,78880322,29095628,20.47,3125.22,36.89,36.89,33667495949,36.26,36.26,33667495949 +더블유에스아이,299170,4,1762,2,247,16.30,17969975,170766,37581430,17969975,16.30,9999.99,47.82,47.82,32632352013,49.28,49.28,32632352013 +일승,333430,5,6270,2,640,11.37,16617734,3844318,30726747,16617734,11.37,432.27,54.08,54.08,104615276335,54.30,54.30,104615276335 +씨피시스템,413630,6,1918,2,229,13.56,14439740,1998315,36436626,14439740,13.56,722.60,39.63,39.63,27859116922,39.86,39.86,27859116922 +이스트아시아홀딩스,900110,7,90,5,-3,-3.23,14396133,41648064,642650588,14396133,-3.23,34.57,2.24,2.24,1305020997,2.26,2.26,1305020997 +KODEX 2차전지산업레버리지,462330,8,1172,5,-15,-1.26,14213561,23937888,292900000,14213561,-1.26,59.38,4.85,4.85,16725916406,4.87,4.87,16725916406 +모나미,005360,9,3085,2,510,19.81,12779892,13724414,18897307,12779892,19.81,93.12,67.63,67.63,38374479970,65.82,65.82,38374479970 +KODEX 코스닥150선물인버스,251340,10,3425,2,10,0.29,12054003,31332778,79500000,12054003,0.29,38.47,15.16,15.16,41301182986,15.17,15.17,41301182986 +KODEX 인버스,114800,11,3505,2,10,0.29,9276789,16994790,218200000,9276789,0.29,54.59,4.25,4.25,32520627057,4.25,4.25,32520627057 +KD,044180,12,720,5,-40,-5.26,8620268,40309332,26717799,8620268,-5.26,21.39,32.26,32.26,6274371437,32.62,32.62,6274371437 +삼성중공업,010140,13,21350,2,750,3.64,8355463,17286480,880000000,8355463,3.64,48.34,0.95,0.95,178467733225,0.95,0.95,178467733225 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,80,2,3,3.90,8271585,10883980,1497000000,8271585,3.90,76.00,0.55,0.55,659847332,0.55,0.55,659847332 +KODEX 레버리지,122630,15,24620,5,-50,-0.20,7909859,20564196,90900000,7909859,-0.20,38.46,8.70,8.70,194205056802,8.68,8.68,194205056802 +현대ADM,187660,16,2405,2,240,11.09,7866522,17436788,48347668,7866522,11.09,45.11,16.27,16.27,18370521496,15.80,15.80,18370521496 +KODEX 코스닥150레버리지,233740,17,8915,5,-45,-0.50,7596058,17365636,201400000,7596058,-0.50,43.74,3.77,3.77,67730053492,3.77,3.77,67730053492 +유디엠텍,389680,18,593,2,30,5.33,7311549,103526,41592465,7311549,5.33,7062.52,17.58,17.58,4579662100,18.57,18.57,4579662100 +재영솔루텍,049630,19,902,2,57,6.75,5055670,13160914,101791820,5055670,6.75,38.41,4.97,4.97,4528940628,4.93,4.93,4528940628 +삼성전자,005930,20,70500,2,200,0.28,4962301,14712519,5919637922,4962301,0.28,33.73,0.08,0.08,348412243400,0.08,0.08,348412243400 +팬스타엔터프라이즈,054300,21,982,2,77,8.51,4628590,6833829,115741890,4628590,8.51,67.73,4.00,4.00,4518611103,3.98,3.98,4518611103 +한라캐스트,125490,22,5000,2,195,4.06,4496639,3134765,36502352,4496639,4.06,143.44,12.32,12.32,22970782187,12.59,12.59,22970782187 +대한광통신,010170,23,1206,2,71,6.26,4384076,18591192,122605139,4384076,6.26,23.58,3.58,3.58,5190406142,3.51,3.51,5190406142 +SOL 조선TOP3플러스,466920,24,31370,2,1215,4.03,4333178,6719085,47450000,4333178,4.03,64.49,9.13,9.13,135222459142,9.08,9.08,135222459142 +좋은사람들,033340,25,2410,2,65,2.77,4125104,11585337,96950558,4125104,2.77,35.61,4.25,4.25,9979846952,4.27,4.27,9979846952 +삼화네트웍스,046390,26,1625,2,13,0.81,4097848,22159398,43172933,4097848,0.81,18.49,9.49,9.49,6853721333,9.77,9.77,6853721333 +두산퓨얼셀,336260,27,28300,2,800,2.91,4020933,407137,65493726,4020933,2.91,987.61,6.14,6.14,120188222175,6.48,6.48,120188222175 +아이비젼웍스,469750,28,1503,2,3,0.20,4013324,32203900,33936481,4013324,0.20,12.46,11.83,11.83,6103179930,11.97,11.97,6103179930 +에스엠코어,007820,29,4375,5,-250,-5.41,3854905,9922492,20033946,3854905,-5.41,38.85,19.24,19.24,17466548782,19.93,19.93,17466548782 +텔콘RF제약,200230,30,3845,2,45,1.18,3812455,7847808,12025023,3812455,1.18,48.58,31.70,31.70,14635903237,31.65,31.65,14635903237 diff --git a/top30/20250827/top30-av-20250827-110000.csv b/top30/20250827/top30-av-20250827-110000.csv new file mode 100644 index 000000000000..822525afa156 --- /dev/null +++ b/top30/20250827/top30-av-20250827-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,3,0,0.00,171159829,285581312,1198200000,171159829,0.00,59.93,14.28,14.28,225724769440,14.33,14.33,225724769440 +앱코,129890,2,1127,2,240,27.06,30819928,42415,50643410,30819928,27.06,9999.99,60.86,60.86,32823204978,57.51,57.51,32823204978 +엔케이,085310,3,1173,2,196,20.06,29759938,930995,78880322,29759938,20.06,3196.57,37.73,37.73,34448226129,37.23,37.23,34448226129 +더블유에스아이,299170,4,1772,2,257,16.96,18921497,170766,37581430,18921497,16.96,9999.99,50.35,50.35,34302351135,51.51,51.51,34302351135 +일승,333430,5,6170,2,540,9.59,17136488,3844318,30726747,17136488,9.59,445.76,55.77,55.77,107828431585,56.88,56.88,107828431585 +씨피시스템,413630,6,1898,2,209,12.37,14859699,1998315,36436626,14859699,12.37,743.61,40.78,40.78,28660347947,41.44,41.44,28660347947 +이스트아시아홀딩스,900110,7,90,5,-3,-3.23,14587909,41648064,642650588,14587909,-3.23,35.03,2.27,2.27,1322144685,2.29,2.29,1322144685 +KODEX 2차전지산업레버리지,462330,8,1171,5,-16,-1.35,14428692,23937888,292900000,14428692,-1.35,60.28,4.93,4.93,16978179785,4.95,4.95,16978179785 +모나미,005360,9,2985,2,410,15.92,13509356,13724414,18897307,13509356,15.92,98.43,71.49,71.49,40577043825,71.93,71.93,40577043825 +KODEX 코스닥150선물인버스,251340,10,3430,2,15,0.44,12118363,31332778,79500000,12118363,0.44,38.68,15.24,15.24,41521597461,15.23,15.23,41521597461 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,80,2,3,3.90,11825973,10883980,1497000000,11825973,3.90,108.65,0.79,0.79,944198436,0.79,0.79,944198436 +KODEX 인버스,114800,12,3500,2,5,0.14,10006492,16994790,218200000,10006492,0.14,58.88,4.59,4.59,35074646663,4.59,4.59,35074646663 +현대ADM,187660,13,2385,2,220,10.16,9715865,17436788,48347668,9715865,10.16,55.72,20.10,20.10,22828363948,19.80,19.80,22828363948 +KD,044180,14,711,5,-49,-6.45,8879768,40309332,26717799,8879768,-6.45,22.03,33.24,33.24,6459845957,34.01,34.01,6459845957 +삼성중공업,010140,15,21250,2,650,3.16,8526294,17286480,880000000,8526294,3.16,49.32,0.97,0.97,182112543700,0.97,0.97,182112543700 +KODEX 레버리지,122630,16,24640,5,-30,-0.12,8136302,20564196,90900000,8136302,-0.12,39.57,8.95,8.95,199785657442,8.92,8.92,199785657442 +KODEX 코스닥150레버리지,233740,17,8905,5,-55,-0.61,7796647,17365636,201400000,7796647,-0.61,44.90,3.87,3.87,69518423473,3.88,3.88,69518423473 +유디엠텍,389680,18,595,2,32,5.68,7534794,103526,41592465,7534794,5.68,7278.17,18.12,18.12,4711751572,19.04,19.04,4711751572 +삼성전자,005930,19,70650,2,350,0.50,5347737,14712519,5919637922,5347737,0.50,36.35,0.09,0.09,375615942200,0.09,0.09,375615942200 +재영솔루텍,049630,20,901,2,56,6.63,5151251,13160914,101791820,5151251,6.63,39.14,5.06,5.06,4615070073,5.03,5.03,4615070073 +팬스타엔터프라이즈,054300,21,976,2,71,7.85,4832783,6833829,115741890,4832783,7.85,70.72,4.18,4.18,4719195141,4.18,4.18,4719195141 +한라캐스트,125490,22,4980,2,175,3.64,4593532,3134765,36502352,4593532,3.64,146.54,12.58,12.58,23454342441,12.90,12.90,23454342441 +대한광통신,010170,23,1205,2,70,6.17,4484522,18591192,122605139,4484522,6.17,24.12,3.66,3.66,5311805558,3.60,3.60,5311805558 +SOL 조선TOP3플러스,466920,24,31265,2,1110,3.68,4448882,6719085,47450000,4448882,3.68,66.21,9.38,9.38,138847116810,9.36,9.36,138847116810 +좋은사람들,033340,25,2410,2,65,2.77,4280632,11585337,96950558,4280632,2.77,36.95,4.42,4.42,10356579315,4.43,4.43,10356579315 +삼화네트웍스,046390,26,1629,2,17,1.05,4219367,22159398,43172933,4219367,1.05,19.04,9.77,9.77,7051529336,10.03,10.03,7051529336 +아이비젼웍스,469750,27,1497,5,-3,-0.20,4097385,32203900,33936481,4097385,-0.20,12.72,12.07,12.07,6229218234,12.26,12.26,6229218234 +두산퓨얼셀,336260,28,28100,2,600,2.18,4077059,407137,65493726,4077059,2.18,1001.40,6.23,6.23,121777691625,6.62,6.62,121777691625 +텔콘RF제약,200230,29,3925,2,125,3.29,3902325,7847808,12025023,3902325,3.29,49.73,32.45,32.45,14981299244,31.74,31.74,14981299244 +에스엠코어,007820,30,4380,5,-245,-5.30,3893160,9922492,20033946,3893160,-5.30,39.24,19.43,19.43,17634275962,20.10,20.10,17634275962 diff --git a/top30/20250827/top30-av-20250827-111000.csv b/top30/20250827/top30-av-20250827-111000.csv new file mode 100644 index 000000000000..49da14bd8281 --- /dev/null +++ b/top30/20250827/top30-av-20250827-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,2,1,0.08,172813902,285581312,1198200000,172813902,0.08,60.51,14.42,14.42,227900358075,14.45,14.45,227900358075 +앱코,129890,2,1119,2,232,26.16,32769463,42415,50643410,32769463,26.16,9999.99,64.71,64.71,35030892016,61.82,61.82,35030892016 +엔케이,085310,3,1186,2,209,21.39,30899813,930995,78880322,30899813,21.39,3319.01,39.17,39.17,35800171073,38.27,38.27,35800171073 +더블유에스아이,299170,4,1703,2,188,12.41,20280876,170766,37581430,20280876,12.41,9999.99,53.97,53.97,36647627384,57.26,57.26,36647627384 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,3,3.90,18115971,10883980,1497000000,18115971,3.90,166.45,1.21,1.21,1447398276,1.21,1.21,1447398276 +일승,333430,6,6120,2,490,8.70,17444436,3844318,30726747,17444436,8.70,453.77,56.77,56.77,109721791595,58.35,58.35,109721791595 +씨피시스템,413630,7,1954,2,265,15.69,15726772,1998315,36436626,15726772,15.69,787.00,43.16,43.16,30353551235,42.63,42.63,30353551235 +이스트아시아홀딩스,900110,8,90,5,-3,-3.23,14751608,41648064,642650588,14751608,-3.23,35.42,2.30,2.30,1336777436,2.31,2.31,1336777436 +KODEX 2차전지산업레버리지,462330,9,1170,5,-17,-1.43,14636083,23937888,292900000,14636083,-1.43,61.14,5.00,5.00,17220972786,5.03,5.03,17220972786 +모나미,005360,10,2945,2,370,14.37,13916575,13724414,18897307,13916575,14.37,101.40,73.64,73.64,41780610276,75.07,75.07,41780610276 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,12273449,31332778,79500000,12273449,0.44,39.17,15.44,15.44,42053455529,15.42,15.42,42053455529 +현대ADM,187660,12,2345,2,180,8.31,10134590,17436788,48347668,10134590,8.31,58.12,20.96,20.96,23813183251,21.00,21.00,23813183251 +KODEX 인버스,114800,13,3505,2,10,0.29,10069281,16994790,218200000,10069281,0.29,59.25,4.61,4.61,35294561232,4.61,4.61,35294561232 +KD,044180,14,713,5,-47,-6.18,8967115,40309332,26717799,8967115,-6.18,22.25,33.56,33.56,6521924193,34.24,34.24,6521924193 +삼성중공업,010140,15,21350,2,750,3.64,8830794,17286480,880000000,8830794,3.64,51.08,1.00,1.00,188587590625,1.00,1.00,188587590625 +KODEX 레버리지,122630,16,24630,5,-40,-0.16,8225853,20564196,90900000,8225853,-0.16,40.00,9.05,9.05,201991458696,9.02,9.02,201991458696 +KODEX 코스닥150레버리지,233740,17,8895,5,-65,-0.73,7973133,17365636,201400000,7973133,-0.73,45.91,3.96,3.96,71089403105,3.97,3.97,71089403105 +유디엠텍,389680,18,592,2,29,5.15,7645444,103526,41592465,7645444,5.15,7385.05,18.38,18.38,4777492457,19.40,19.40,4777492457 +삼성전자,005930,19,70600,2,300,0.43,5413603,14712519,5919637922,5413603,0.43,36.80,0.09,0.09,380270112900,0.09,0.09,380270112900 +재영솔루텍,049630,20,903,2,58,6.86,5264756,13160914,101791820,5264756,6.86,40.00,5.17,5.17,4717537706,5.13,5.13,4717537706 +팬스타엔터프라이즈,054300,21,976,2,71,7.85,4988089,6833829,115741890,4988089,7.85,72.99,4.31,4.31,4870690264,4.31,4.31,4870690264 +한라캐스트,125490,22,4955,2,150,3.12,4739508,3134765,36502352,4739508,3.12,151.19,12.98,12.98,24178965781,13.37,13.37,24178965781 +대한광통신,010170,23,1203,2,68,5.99,4678237,18591192,122605139,4678237,5.99,25.16,3.82,3.82,5544491917,3.76,3.76,5544491917 +SOL 조선TOP3플러스,466920,24,31200,2,1045,3.47,4516960,6719085,47450000,4516960,3.47,67.23,9.52,9.52,140973256124,9.52,9.52,140973256124 +삼화네트웍스,046390,25,1641,2,29,1.80,4418797,22159398,43172933,4418797,1.80,19.94,10.24,10.24,7379924713,10.42,10.42,7379924713 +좋은사람들,033340,26,2400,2,55,2.35,4414224,11585337,96950558,4414224,2.35,38.10,4.55,4.55,10677692185,4.59,4.59,10677692185 +블루엠텍,439580,27,6200,2,220,3.68,4401767,2696967,33510663,4401767,3.68,163.21,13.14,13.14,26995674785,12.99,12.99,26995674785 +아이비젼웍스,469750,28,1482,5,-18,-1.20,4307831,32203900,33936481,4307831,-1.20,13.38,12.69,12.69,6542509177,13.01,13.01,6542509177 +두산퓨얼셀,336260,29,27850,2,350,1.27,4200724,407137,65493726,4200724,1.27,1031.77,6.41,6.41,125236985675,6.87,6.87,125236985675 +에스엠코어,007820,30,4325,5,-300,-6.49,4018309,9922492,20033946,4018309,-6.49,40.50,20.06,20.06,18176207082,20.98,20.98,18176207082 diff --git a/top30/20250827/top30-av-20250827-112000.csv b/top30/20250827/top30-av-20250827-112000.csv new file mode 100644 index 000000000000..359ad3708388 --- /dev/null +++ b/top30/20250827/top30-av-20250827-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,2,2,0.15,178571779,285581312,1198200000,178571779,0.15,62.53,14.90,14.90,235467817427,14.92,14.92,235467817427 +앱코,129890,2,1116,2,229,25.82,33674231,42415,50643410,33674231,25.82,9999.99,66.49,66.49,36035923135,63.76,63.76,36035923135 +엔케이,085310,3,1157,2,180,18.42,32137014,930995,78880322,32137014,18.42,3451.90,40.74,40.74,37242083515,40.81,40.81,37242083515 +더블유에스아이,299170,4,1696,2,181,11.95,20561354,170766,37581430,20561354,11.95,9999.99,54.71,54.71,37123832933,58.24,58.24,37123832933 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,81,2,4,5.19,18235333,10883980,1497000000,18235333,5.19,167.54,1.22,1.22,1456947238,1.20,1.20,1456947238 +일승,333430,6,6100,2,470,8.35,17698233,3844318,30726747,17698233,8.35,460.37,57.60,57.60,111275276085,59.37,59.37,111275276085 +씨피시스템,413630,7,1918,2,229,13.56,16105221,1998315,36436626,16105221,13.56,805.94,44.20,44.20,31083559173,44.48,44.48,31083559173 +이스트아시아홀딩스,900110,8,90,5,-3,-3.23,15019470,41648064,642650588,15019470,-3.23,36.06,2.34,2.34,1360655156,2.35,2.35,1360655156 +KODEX 2차전지산업레버리지,462330,9,1166,5,-21,-1.77,14965111,23937888,292900000,14965111,-1.77,62.52,5.11,5.11,17605414090,5.15,5.15,17605414090 +모나미,005360,10,2980,2,405,15.73,14142076,13724414,18897307,14142076,15.73,103.04,74.84,74.84,42444877137,75.37,75.37,42444877137 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,12290699,31332778,79500000,12290699,0.44,39.23,15.46,15.46,42112577759,15.44,15.44,42112577759 +현대ADM,187660,12,2355,2,190,8.78,10347009,17436788,48347668,10347009,8.78,59.34,21.40,21.40,24314758014,21.36,21.36,24314758014 +KODEX 인버스,114800,13,3505,2,10,0.29,10223129,16994790,218200000,10223129,0.29,60.15,4.69,4.69,35833069326,4.69,4.69,35833069326 +KD,044180,14,709,5,-51,-6.71,9099382,40309332,26717799,9099382,-6.71,22.57,34.06,34.06,6615663243,34.92,34.92,6615663243 +삼성중공업,010140,15,21300,2,700,3.40,9004890,17286480,880000000,9004890,3.40,52.09,1.02,1.02,192299153025,1.03,1.03,192299153025 +KODEX 레버리지,122630,16,24610,5,-60,-0.24,8488894,20564196,90900000,8488894,-0.24,41.28,9.34,9.34,208474141694,9.32,9.32,208474141694 +KODEX 코스닥150레버리지,233740,17,8890,5,-70,-0.78,8154301,17365636,201400000,8154301,-0.78,46.96,4.05,4.05,72702128895,4.06,4.06,72702128895 +유디엠텍,389680,18,595,2,32,5.68,7762360,103526,41592465,7762360,5.68,7497.98,18.66,18.66,4846898395,19.59,19.59,4846898395 +삼성전자,005930,19,70700,2,400,0.57,5665398,14712519,5919637922,5665398,0.57,38.51,0.10,0.10,398051500050,0.10,0.10,398051500050 +블루엠텍,439580,20,6200,2,220,3.68,5383637,2696967,33510663,5383637,3.68,199.62,16.07,16.07,33146973350,15.95,15.95,33146973350 +재영솔루텍,049630,21,898,2,53,6.27,5354038,13160914,101791820,5354038,6.27,40.68,5.26,5.26,4797865926,5.25,5.25,4797865926 +팬스타엔터프라이즈,054300,22,974,2,69,7.62,5137200,6833829,115741890,5137200,7.62,75.17,4.44,4.44,5014976090,4.45,4.45,5014976090 +대한광통신,010170,23,1208,2,73,6.43,4828479,18591192,122605139,4828479,6.43,25.97,3.94,3.94,5727177442,3.87,3.87,5727177442 +한라캐스트,125490,24,4960,2,155,3.23,4785068,3134765,36502352,4785068,3.23,152.65,13.11,13.11,24404795026,13.48,13.48,24404795026 +삼화네트웍스,046390,25,1638,2,26,1.61,4702275,22159398,43172933,4702275,1.61,21.22,10.89,10.89,7847654343,11.10,11.10,7847654343 +SOL 조선TOP3플러스,466920,26,31060,2,905,3.00,4597723,6719085,47450000,4597723,3.00,68.43,9.69,9.69,143490973280,9.74,9.74,143490973280 +좋은사람들,033340,27,2407,2,62,2.64,4470435,11585337,96950558,4470435,2.64,38.59,4.61,4.61,10812616065,4.63,4.63,10812616065 +아이비젼웍스,469750,28,1478,5,-22,-1.47,4444565,32203900,33936481,4444565,-1.47,13.80,13.10,13.10,6744583066,13.45,13.45,6744583066 +두산퓨얼셀,336260,29,27850,2,350,1.27,4257029,407137,65493726,4257029,1.27,1045.60,6.50,6.50,126804267325,6.95,6.95,126804267325 +텔콘RF제약,200230,30,3640,5,-160,-4.21,4208665,7847808,12025023,4208665,-4.21,53.63,35.00,35.00,16133664987,36.86,36.86,16133664987 diff --git a/top30/20250827/top30-av-20250827-113000.csv b/top30/20250827/top30-av-20250827-113000.csv new file mode 100644 index 000000000000..cd04035643ed --- /dev/null +++ b/top30/20250827/top30-av-20250827-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,2,1,0.08,183911081,285581312,1198200000,183911081,0.08,64.40,15.35,15.35,242483124486,15.38,15.38,242483124486 +앱코,129890,2,1110,2,223,25.14,34370631,42415,50643410,34370631,25.14,9999.99,67.87,67.87,36806961041,65.48,65.48,36806961041 +엔케이,085310,3,1146,2,169,17.30,32639150,930995,78880322,32639150,17.30,3505.84,41.38,41.38,37820776341,41.84,41.84,37820776341 +더블유에스아이,299170,4,1695,2,180,11.88,20730072,170766,37581430,20730072,11.88,9999.99,55.16,55.16,37409095704,58.73,58.73,37409095704 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,81,2,4,5.19,18235356,10883980,1497000000,18235356,5.19,167.54,1.22,1.22,1456949101,1.20,1.20,1456949101 +일승,333430,6,6090,2,460,8.17,18030378,3844318,30726747,18030378,8.17,469.01,58.68,58.68,113295191325,60.54,60.54,113295191325 +씨피시스템,413630,7,1903,2,214,12.67,16266686,1998315,36436626,16266686,12.67,814.02,44.64,44.64,31392346237,45.27,45.27,31392346237 +KODEX 2차전지산업레버리지,462330,8,1166,5,-21,-1.77,15151931,23937888,292900000,15151931,-1.77,63.30,5.17,5.17,17823396587,5.22,5.22,17823396587 +이스트아시아홀딩스,900110,9,89,5,-4,-4.30,15103034,41648064,642650588,15103034,-4.30,36.26,2.35,2.35,1368105242,2.39,2.39,1368105242 +모나미,005360,10,2985,2,410,15.92,14586499,13724414,18897307,14586499,15.92,106.28,77.19,77.19,43783769076,77.62,77.62,43783769076 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,12296787,31332778,79500000,12296787,0.44,39.25,15.47,15.47,42133443801,15.45,15.45,42133443801 +KODEX 인버스,114800,12,3505,2,10,0.29,10560403,16994790,218200000,10560403,0.29,62.14,4.84,4.84,37013604675,4.84,4.84,37013604675 +현대ADM,187660,13,2350,2,185,8.55,10559736,17436788,48347668,10559736,8.55,60.56,21.84,21.84,24814848810,21.84,21.84,24814848810 +KD,044180,14,703,5,-57,-7.50,9230283,40309332,26717799,9230283,-7.50,22.90,34.55,34.55,6707793468,35.71,35.71,6707793468 +삼성중공업,010140,15,21300,2,700,3.40,9110937,17286480,880000000,9110937,3.40,52.71,1.04,1.04,194557128325,1.04,1.04,194557128325 +KODEX 레버리지,122630,16,24615,5,-55,-0.22,8670819,20564196,90900000,8670819,-0.22,42.16,9.54,9.54,212959303926,9.52,9.52,212959303926 +KODEX 코스닥150레버리지,233740,17,8895,5,-65,-0.73,8361336,17365636,201400000,8361336,-0.73,48.15,4.15,4.15,74543825570,4.16,4.16,74543825570 +유디엠텍,389680,18,594,2,31,5.51,7826302,103526,41592465,7826302,5.51,7559.75,18.82,18.82,4884867547,19.77,19.77,4884867547 +블루엠텍,439580,19,6220,2,240,4.01,5860585,2696967,33510663,5860585,4.01,217.30,17.49,17.49,36096223440,17.32,17.32,36096223440 +삼성전자,005930,20,70650,2,350,0.50,5715499,14712519,5919637922,5715499,0.50,38.85,0.10,0.10,401591508200,0.10,0.10,401591508200 +재영솔루텍,049630,21,901,2,56,6.63,5477408,13160914,101791820,5477408,6.63,41.62,5.38,5.38,4908696779,5.35,5.35,4908696779 +팬스타엔터프라이즈,054300,22,968,2,63,6.96,5168289,6833829,115741890,5168289,6.96,75.63,4.47,4.47,5045137972,4.50,4.50,5045137972 +대한광통신,010170,23,1215,2,80,7.05,4890138,18591192,122605139,4890138,7.05,26.30,3.99,3.99,5801765932,3.89,3.89,5801765932 +한라캐스트,125490,24,5010,2,205,4.27,4831467,3134765,36502352,4831467,4.27,154.13,13.24,13.24,24636264632,13.47,13.47,24636264632 +큐라티스,348080,25,1129,2,176,18.47,4810492,91308,73862864,4810492,18.47,5268.42,6.51,6.51,5404101061,6.48,6.48,5404101061 +삼화네트웍스,046390,26,1647,2,35,2.17,4802242,22159398,43172933,4802242,2.17,21.67,11.12,11.12,8011249507,11.27,11.27,8011249507 +SOL 조선TOP3플러스,466920,27,31210,2,1055,3.50,4682561,6719085,47450000,4682561,3.50,69.69,9.87,9.87,146134326117,9.87,9.87,146134326117 +아이비젼웍스,469750,28,1463,5,-37,-2.47,4606366,32203900,33936481,4606366,-2.47,14.30,13.57,13.57,6982422450,14.06,14.06,6982422450 +좋은사람들,033340,29,2420,2,75,3.20,4513710,11585337,96950558,4513710,3.20,38.96,4.66,4.66,10917052244,4.65,4.65,10917052244 +보성파워텍,006910,30,3995,2,80,2.04,4500510,6789150,49129824,4500510,2.04,66.29,9.16,9.16,17725671856,9.03,9.03,17725671856 diff --git a/top30/20250827/top30-av-20250827-114000.csv b/top30/20250827/top30-av-20250827-114000.csv new file mode 100644 index 000000000000..643458a0ce2c --- /dev/null +++ b/top30/20250827/top30-av-20250827-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,5,-1,-0.08,187815862,285581312,1198200000,187815862,-0.08,65.77,15.67,15.67,247619840019,15.73,15.73,247619840019 +앱코,129890,2,1113,2,226,25.48,34690778,42415,50643410,34690778,25.48,9999.99,68.50,68.50,37162106690,65.93,65.93,37162106690 +엔케이,085310,3,1161,2,184,18.83,33292276,930995,78880322,33292276,18.83,3575.99,42.21,42.21,38579053383,42.13,42.13,38579053383 +더블유에스아이,299170,4,1702,2,187,12.34,20934504,170766,37581430,20934504,12.34,9999.99,55.70,55.70,37757946976,59.03,59.03,37757946976 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,3,3.90,18252754,10883980,1497000000,18252754,3.90,167.70,1.22,1.22,1458340951,1.22,1.22,1458340951 +일승,333430,6,6140,2,510,9.06,18168679,3844318,30726747,18168679,9.06,472.61,59.13,59.13,114141704555,60.50,60.50,114141704555 +씨피시스템,413630,7,1910,2,221,13.08,16399555,1998315,36436626,16399555,13.08,820.67,45.01,45.01,31646520405,45.47,45.47,31646520405 +KODEX 2차전지산업레버리지,462330,8,1165,5,-22,-1.85,15586335,23937888,292900000,15586335,-1.85,65.11,5.32,5.32,18329289868,5.37,5.37,18329289868 +이스트아시아홀딩스,900110,9,90,5,-3,-3.23,15234505,41648064,642650588,15234505,-3.23,36.58,2.37,2.37,1379893724,2.39,2.39,1379893724 +모나미,005360,10,2975,2,400,15.53,14712835,13724414,18897307,14712835,15.53,107.20,77.86,77.86,44162328348,78.55,78.55,44162328348 +KODEX 코스닥150선물인버스,251340,11,3427,2,12,0.35,12493653,31332778,79500000,12493653,0.35,39.87,15.72,15.72,42808693541,15.71,15.71,42808693541 +KODEX 인버스,114800,12,3500,2,5,0.14,11156234,16994790,218200000,11156234,0.14,65.65,5.11,5.11,39099606823,5.12,5.12,39099606823 +현대ADM,187660,13,2330,2,165,7.62,10782752,17436788,48347668,10782752,7.62,61.84,22.30,22.30,25336037979,22.49,22.49,25336037979 +KD,044180,14,712,5,-48,-6.32,9313523,40309332,26717799,9313523,-6.32,23.11,34.86,34.86,6766663341,35.57,35.57,6766663341 +삼성중공업,010140,15,21450,2,850,4.13,9251559,17286480,880000000,9251559,4.13,53.52,1.05,1.05,197568104675,1.05,1.05,197568104675 +KODEX 레버리지,122630,16,24655,5,-15,-0.06,8859534,20564196,90900000,8859534,-0.06,43.08,9.75,9.75,217606217226,9.71,9.71,217606217226 +KODEX 코스닥150레버리지,233740,17,8910,5,-50,-0.56,8530379,17365636,201400000,8530379,-0.56,49.12,4.24,4.24,76048058060,4.24,4.24,76048058060 +유디엠텍,389680,18,593,2,30,5.33,7939529,103526,41592465,7939529,5.33,7669.12,19.09,19.09,4951930427,20.08,20.08,4951930427 +블루엠텍,439580,19,6190,2,210,3.51,6020725,2696967,33510663,6020725,3.51,223.24,17.97,17.97,37087776320,17.88,17.88,37087776320 +삼성전자,005930,20,70700,2,400,0.57,5954258,14712519,5919637922,5954258,0.57,40.47,0.10,0.10,418451183550,0.10,0.10,418451183550 +재영솔루텍,049630,21,898,2,53,6.27,5540768,13160914,101791820,5540768,6.27,42.10,5.44,5.44,4965749755,5.43,5.43,4965749755 +팬스타엔터프라이즈,054300,22,956,2,51,5.64,5262164,6833829,115741890,5262164,5.64,77.00,4.55,4.55,5135190571,4.64,4.64,5135190571 +큐라티스,348080,23,1131,2,178,18.68,5157120,91308,73862864,5157120,18.68,5648.05,6.98,6.98,5795543780,6.94,6.94,5795543780 +보성파워텍,006910,24,3975,2,60,1.53,5157014,6789150,49129824,5157014,1.53,75.96,10.50,10.50,20346280164,10.42,10.42,20346280164 +대한광통신,010170,25,1220,2,85,7.49,4963151,18591192,122605139,4963151,7.49,26.70,4.05,4.05,5890807054,3.94,3.94,5890807054 +한라캐스트,125490,26,5000,2,195,4.06,4878769,3134765,36502352,4878769,4.06,155.63,13.37,13.37,24873442712,13.63,13.63,24873442712 +삼화네트웍스,046390,27,1632,2,20,1.24,4844240,22159398,43172933,4844240,1.24,21.86,11.22,11.22,8079958247,11.47,11.47,8079958247 +SOL 조선TOP3플러스,466920,28,31305,2,1150,3.81,4741236,6719085,47450000,4741236,3.81,70.56,9.99,9.99,147966890496,9.96,9.96,147966890496 +아이비젼웍스,469750,29,1474,5,-26,-1.73,4683976,32203900,33936481,4683976,-1.73,14.54,13.80,13.80,7096271103,14.19,14.19,7096271103 +좋은사람들,033340,30,2410,2,65,2.77,4554779,11585337,96950558,4554779,2.77,39.32,4.70,4.70,11015919134,4.71,4.71,11015919134 diff --git a/top30/20250827/top30-av-20250827-115000.csv b/top30/20250827/top30-av-20250827-115000.csv new file mode 100644 index 000000000000..a737e32b9630 --- /dev/null +++ b/top30/20250827/top30-av-20250827-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,2,1,0.08,190135544,285581312,1198200000,190135544,0.08,66.58,15.87,15.87,250671369216,15.90,15.90,250671369216 +앱코,129890,2,1115,2,228,25.70,34907427,42415,50643410,34907427,25.70,9999.99,68.93,68.93,37402934493,66.24,66.24,37402934493 +엔케이,085310,3,1153,2,176,18.01,33869731,930995,78880322,33869731,18.01,3638.01,42.94,42.94,39248616792,43.15,43.15,39248616792 +더블유에스아이,299170,4,1706,2,191,12.61,21004517,170766,37581430,21004517,12.61,9999.99,55.89,55.89,37877263472,59.08,59.08,37877263472 +일승,333430,5,6150,2,520,9.24,18284611,3844318,30726747,18284611,9.24,475.63,59.51,59.51,114854206500,60.78,60.78,114854206500 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,4,5.19,18252866,10883980,1497000000,18252866,5.19,167.70,1.22,1.22,1458350023,1.20,1.20,1458350023 +씨피시스템,413630,7,1899,2,210,12.43,16538203,1998315,36436626,16538203,12.43,827.61,45.39,45.39,31910437981,46.12,46.12,31910437981 +KODEX 2차전지산업레버리지,462330,8,1165,5,-22,-1.85,15819333,23937888,292900000,15819333,-1.85,66.08,5.40,5.40,18600724427,5.45,5.45,18600724427 +이스트아시아홀딩스,900110,9,89,5,-4,-4.30,15281764,41648064,642650588,15281764,-4.30,36.69,2.38,2.38,1384138238,2.42,2.42,1384138238 +모나미,005360,10,2965,2,390,15.15,14829255,13724414,18897307,14829255,15.15,108.05,78.47,78.47,44508185894,79.44,79.44,44508185894 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,12494722,31332778,79500000,12494722,0.44,39.88,15.72,15.72,42812360211,15.70,15.70,42812360211 +KODEX 인버스,114800,12,3500,2,5,0.14,11157729,16994790,218200000,11157729,0.14,65.65,5.11,5.11,39104840993,5.12,5.12,39104840993 +현대ADM,187660,13,2340,2,175,8.08,10911766,17436788,48347668,10911766,8.08,62.58,22.57,22.57,25636264340,22.66,22.66,25636264340 +삼성중공업,010140,14,21550,2,950,4.61,9464915,17286480,880000000,9464915,4.61,54.75,1.08,1.08,202152585975,1.07,1.07,202152585975 +KD,044180,15,720,5,-40,-5.26,9417587,40309332,26717799,9417587,-5.26,23.36,35.25,35.25,6840712828,35.56,35.56,6840712828 +KODEX 레버리지,122630,16,24615,5,-55,-0.22,8947458,20564196,90900000,8947458,-0.22,43.51,9.84,9.84,219771752276,9.82,9.82,219771752276 +KODEX 코스닥150레버리지,233740,17,8895,5,-65,-0.73,8615299,17365636,201400000,8615299,-0.73,49.61,4.28,4.28,76803918785,4.29,4.29,76803918785 +유디엠텍,389680,18,593,2,30,5.33,7967973,103526,41592465,7967973,5.33,7696.59,19.16,19.16,4968835862,20.15,20.15,4968835862 +블루엠텍,439580,19,6270,2,290,4.85,6413498,2696967,33510663,6413498,4.85,237.80,19.14,19.14,39540266275,18.82,18.82,39540266275 +큐라티스,348080,20,1180,2,227,23.82,6325174,91308,73862864,6325174,23.82,6927.29,8.56,8.56,7167821063,8.22,8.22,7167821063 +삼성전자,005930,21,70650,2,350,0.50,6067876,14712519,5919637922,6067876,0.50,41.24,0.10,0.10,426482495450,0.10,0.10,426482495450 +재영솔루텍,049630,22,899,2,54,6.39,5589927,13160914,101791820,5589927,6.39,42.47,5.49,5.49,5009905511,5.47,5.47,5009905511 +보성파워텍,006910,23,3935,2,20,0.51,5473741,6789150,49129824,5473741,0.51,80.62,11.14,11.14,21599044729,11.17,11.17,21599044729 +팬스타엔터프라이즈,054300,24,957,2,52,5.75,5315787,6833829,115741890,5315787,5.75,77.79,4.59,4.59,5186558352,4.68,4.68,5186558352 +대한광통신,010170,25,1240,2,105,9.25,5184071,18591192,122605139,5184071,9.25,27.88,4.23,4.23,6162991085,4.05,4.05,6162991085 +한라캐스트,125490,26,5010,2,205,4.27,4893246,3134765,36502352,4893246,4.27,156.10,13.41,13.41,24945884332,13.64,13.64,24945884332 +삼화네트웍스,046390,27,1632,2,20,1.24,4869599,22159398,43172933,4869599,1.24,21.98,11.28,11.28,8121301836,11.53,11.53,8121301836 +SOL 조선TOP3플러스,466920,28,31325,2,1170,3.88,4765251,6719085,47450000,4765251,3.88,70.92,10.04,10.04,148718706436,10.01,10.01,148718706436 +아이비젼웍스,469750,29,1476,5,-24,-1.60,4704928,32203900,33936481,4704928,-1.60,14.61,13.86,13.86,7127205801,14.23,14.23,7127205801 +좋은사람들,033340,30,2395,2,50,2.13,4606837,11585337,96950558,4606837,2.13,39.76,4.75,4.75,11140507239,4.80,4.80,11140507239 diff --git a/top30/20250827/top30-av-20250827-120000.csv b/top30/20250827/top30-av-20250827-120000.csv new file mode 100644 index 000000000000..32582611662d --- /dev/null +++ b/top30/20250827/top30-av-20250827-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1318,2,3,0.23,194303710,285581312,1198200000,194303710,0.23,68.04,16.22,16.22,256160877889,16.22,16.22,256160877889 +앱코,129890,2,1119,2,232,26.16,35479246,42415,50643410,35479246,26.16,9999.99,70.06,70.06,38043031662,67.13,67.13,38043031662 +엔케이,085310,3,1171,2,194,19.86,35294178,930995,78880322,35294178,19.86,3791.02,44.74,44.74,40919107447,44.30,44.30,40919107447 +더블유에스아이,299170,4,1703,2,188,12.41,21157886,170766,37581430,21157886,12.41,9999.99,56.30,56.30,38138736599,59.59,59.59,38138736599 +일승,333430,5,6130,2,500,8.88,18350007,3844318,30726747,18350007,8.88,477.33,59.72,59.72,115256037510,61.19,61.19,115256037510 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,4,5.19,18262976,10883980,1497000000,18262976,5.19,167.80,1.22,1.22,1459158933,1.20,1.20,1459158933 +씨피시스템,413630,7,1907,2,218,12.91,16599934,1998315,36436626,16599934,12.91,830.70,45.56,45.56,32027682951,46.09,46.09,32027682951 +KODEX 2차전지산업레버리지,462330,8,1165,5,-22,-1.85,15900268,23937888,292900000,15900268,-1.85,66.42,5.43,5.43,18695046673,5.48,5.48,18695046673 +이스트아시아홀딩스,900110,9,89,5,-4,-4.30,15611688,41648064,642650588,15611688,-4.30,37.48,2.43,2.43,1413504864,2.47,2.47,1413504864 +모나미,005360,10,2950,2,375,14.56,14936260,13724414,18897307,14936260,14.56,108.83,79.04,79.04,44824796286,80.41,80.41,44824796286 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,12868768,31332778,79500000,12868768,0.44,41.07,16.19,16.19,44095254660,16.17,16.17,44095254660 +KODEX 인버스,114800,12,3505,2,10,0.29,11616583,16994790,218200000,11616583,0.29,68.35,5.32,5.32,40713106941,5.32,5.32,40713106941 +현대ADM,187660,13,2345,2,180,8.31,11115173,17436788,48347668,11115173,8.31,63.75,22.99,22.99,26114374008,23.03,23.03,26114374008 +삼성중공업,010140,14,21600,2,1000,4.85,9581693,17286480,880000000,9581693,4.85,55.43,1.09,1.09,204669503850,1.08,1.08,204669503850 +KD,044180,15,715,5,-45,-5.92,9486336,40309332,26717799,9486336,-5.92,23.53,35.51,35.51,6889990977,36.07,36.07,6889990977 +KODEX 레버리지,122630,16,24595,5,-75,-0.30,9077475,20564196,90900000,9077475,-0.30,44.14,9.99,9.99,222969499581,9.97,9.97,222969499581 +KODEX 코스닥150레버리지,233740,17,8890,5,-70,-0.78,8827049,17365636,201400000,8827049,-0.78,50.83,4.38,4.38,78687571466,4.39,4.39,78687571466 +큐라티스,348080,18,1236,2,283,29.70,8296236,91308,73862864,8296236,29.70,9085.99,11.23,11.23,9568953714,10.48,10.48,9568953714 +유디엠텍,389680,19,594,2,31,5.51,7996469,103526,41592465,7996469,5.51,7724.12,19.23,19.23,4985748942,20.18,20.18,4985748942 +블루엠텍,439580,20,6330,2,350,5.85,7432981,2696967,33510663,7432981,5.85,275.61,22.18,22.18,45976506455,21.67,21.67,45976506455 +삼성전자,005930,21,70600,2,300,0.43,6370048,14712519,5919637922,6370048,0.43,43.30,0.11,0.11,447819606300,0.11,0.11,447819606300 +대한광통신,010170,22,1229,2,94,8.28,5941477,18591192,122605139,5941477,8.28,31.96,4.85,4.85,7101641164,4.71,4.71,7101641164 +보성파워텍,006910,23,3940,2,25,0.64,5691415,6789150,49129824,5691415,0.64,83.83,11.58,11.58,22452832800,11.60,11.60,22452832800 +재영솔루텍,049630,24,899,2,54,6.39,5621835,13160914,101791820,5621835,6.39,42.72,5.52,5.52,5038524209,5.51,5.51,5038524209 +팬스타엔터프라이즈,054300,25,961,2,56,6.19,5345719,6833829,115741890,5345719,6.19,78.22,4.62,4.62,5215231156,4.69,4.69,5215231156 +한라캐스트,125490,26,5010,2,205,4.27,4923652,3134765,36502352,4923652,4.27,157.07,13.49,13.49,25098172132,13.72,13.72,25098172132 +삼화네트웍스,046390,27,1630,2,18,1.12,4879851,22159398,43172933,4879851,1.12,22.02,11.30,11.30,8138011558,11.56,11.56,8138011558 +SOL 조선TOP3플러스,466920,28,31315,2,1160,3.85,4792595,6719085,47450000,4792595,3.85,71.33,10.10,10.10,149574614598,10.07,10.07,149574614598 +아이비젼웍스,469750,29,1475,5,-25,-1.67,4744126,32203900,33936481,4744126,-1.67,14.73,13.98,13.98,7184905664,14.35,14.35,7184905664 +좋은사람들,033340,30,2395,2,50,2.13,4640561,11585337,96950558,4640561,2.13,40.06,4.79,4.79,11221207903,4.83,4.83,11221207903 diff --git a/top30/20250827/top30-av-20250827-121000.csv b/top30/20250827/top30-av-20250827-121000.csv new file mode 100644 index 000000000000..994e0a52e370 --- /dev/null +++ b/top30/20250827/top30-av-20250827-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,2,1,0.08,195782934,285581312,1198200000,195782934,0.08,68.56,16.34,16.34,258107937116,16.37,16.37,258107937116 +앱코,129890,2,1144,2,257,28.97,36424830,42415,50643410,36424830,28.97,9999.99,71.92,71.92,39114753331,67.51,67.51,39114753331 +엔케이,085310,3,1179,2,202,20.68,35834399,930995,78880322,35834399,20.68,3849.04,45.43,45.43,41551423334,44.68,44.68,41551423334 +더블유에스아이,299170,4,1702,2,187,12.34,22213511,170766,37581430,22213511,12.34,9999.99,59.11,59.11,39964191221,62.48,62.48,39964191221 +이스트아시아홀딩스,900110,5,87,5,-6,-6.45,19608923,41648064,642650588,19608923,-6.45,47.08,3.05,3.05,1764492363,3.16,3.16,1764492363 +일승,333430,6,6120,2,490,8.70,18426015,3844318,30726747,18426015,8.70,479.31,59.97,59.97,115720390070,61.54,61.54,115720390070 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,4,5.19,18262976,10883980,1497000000,18262976,5.19,167.80,1.22,1.22,1459158933,1.20,1.20,1459158933 +씨피시스템,413630,8,1913,2,224,13.26,16677455,1998315,36436626,16677455,13.26,834.58,45.77,45.77,32176001177,46.16,46.16,32176001177 +KODEX 2차전지산업레버리지,462330,9,1167,5,-20,-1.68,15994868,23937888,292900000,15994868,-1.68,66.82,5.46,5.46,18805395443,5.50,5.50,18805395443 +모나미,005360,10,2955,2,380,14.76,15050784,13724414,18897307,15050784,14.76,109.66,79.65,79.65,45162110623,80.88,80.88,45162110623 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,13104774,31332778,79500000,13104774,0.44,41.82,16.48,16.48,44904394278,16.47,16.47,44904394278 +KODEX 인버스,114800,12,3505,2,10,0.29,11621676,16994790,218200000,11621676,0.29,68.38,5.33,5.33,40730956831,5.33,5.33,40730956831 +현대ADM,187660,13,2335,2,170,7.85,11326845,17436788,48347668,11326845,7.85,64.96,23.43,23.43,26611842822,23.57,23.57,26611842822 +큐라티스,348080,14,1206,2,253,26.55,9695765,91308,73862864,9695765,26.55,9999.99,13.13,13.13,11273006627,12.66,12.66,11273006627 +삼성중공업,010140,15,21550,2,950,4.61,9689666,17286480,880000000,9689666,4.61,56.05,1.10,1.10,207000731100,1.09,1.09,207000731100 +KD,044180,16,703,5,-57,-7.50,9586261,40309332,26717799,9586261,-7.50,23.78,35.88,35.88,6960430347,37.06,37.06,6960430347 +KODEX 레버리지,122630,17,24620,5,-50,-0.20,9199942,20564196,90900000,9199942,-0.20,44.74,10.12,10.12,225983818766,10.10,10.10,225983818766 +KODEX 코스닥150레버리지,233740,18,8890,5,-70,-0.78,9022583,17365636,201400000,9022583,-0.78,51.96,4.48,4.48,80427038446,4.49,4.49,80427038446 +유디엠텍,389680,19,596,2,33,5.86,8036822,103526,41592465,8036822,5.86,7763.10,19.32,19.32,5009729657,20.21,20.21,5009729657 +블루엠텍,439580,20,6210,2,230,3.85,7945343,2696967,33510663,7945343,3.85,294.60,23.71,23.71,49182142655,23.63,23.63,49182142655 +삼성전자,005930,21,70650,2,350,0.50,6707684,14712519,5919637922,6707684,0.50,45.59,0.11,0.11,471666677800,0.11,0.11,471666677800 +대한광통신,010170,22,1228,2,93,8.19,6082990,18591192,122605139,6082990,8.19,32.72,4.96,4.96,7275107694,4.83,4.83,7275107694 +보성파워텍,006910,23,3955,2,40,1.02,5806139,6789150,49129824,5806139,1.02,85.52,11.82,11.82,22905902347,11.79,11.79,22905902347 +재영솔루텍,049630,24,899,2,54,6.39,5679333,13160914,101791820,5679333,6.39,43.15,5.58,5.58,5090055950,5.56,5.56,5090055950 +팬스타엔터프라이즈,054300,25,957,2,52,5.75,5418430,6833829,115741890,5418430,5.75,79.29,4.68,4.68,5284603071,4.77,4.77,5284603071 +삼화네트웍스,046390,26,1620,2,8,0.50,4961862,22159398,43172933,4961862,0.50,22.39,11.49,11.49,8271092343,11.83,11.83,8271092343 +한라캐스트,125490,27,5000,2,195,4.06,4937835,3134765,36502352,4937835,4.06,157.52,13.53,13.53,25169075492,13.79,13.79,25169075492 +SOL 조선TOP3플러스,466920,28,31275,2,1120,3.71,4811808,6719085,47450000,4811808,3.71,71.61,10.14,10.14,150176384689,10.12,10.12,150176384689 +아이비젼웍스,469750,29,1460,5,-40,-2.67,4810314,32203900,33936481,4810314,-2.67,14.94,14.17,14.17,7281679562,14.70,14.70,7281679562 +좋은사람들,033340,30,2390,2,45,1.92,4684755,11585337,96950558,4684755,1.92,40.44,4.83,4.83,11327033838,4.89,4.89,11327033838 diff --git a/top30/20250827/top30-av-20250827-122001.csv b/top30/20250827/top30-av-20250827-122001.csv new file mode 100644 index 000000000000..0129d778009d --- /dev/null +++ b/top30/20250827/top30-av-20250827-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,5,-2,-0.15,204357297,285581312,1198200000,204357297,-0.15,71.56,17.06,17.06,269364930564,17.12,17.12,269364930564 +앱코,129890,2,1127,2,240,27.06,36947769,42415,50643410,36947769,27.06,9999.99,72.96,72.96,39707931341,69.57,69.57,39707931341 +엔케이,085310,3,1171,2,194,19.86,36189649,930995,78880322,36189649,19.86,3887.20,45.88,45.88,41968762399,45.44,45.44,41968762399 +이스트아시아홀딩스,900110,4,88,5,-5,-5.38,23113649,41648064,642650588,23113649,-5.38,55.50,3.60,3.60,2069205302,3.66,3.66,2069205302 +더블유에스아이,299170,5,1721,2,206,13.60,22400076,170766,37581430,22400076,13.60,9999.99,59.60,59.60,40283847304,62.28,62.28,40283847304 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,4,5.19,19292997,10883980,1497000000,19292997,5.19,177.26,1.29,1.29,1541560633,1.27,1.27,1541560633 +일승,333430,7,6120,2,490,8.70,18518561,3844318,30726747,18518561,8.70,481.71,60.27,60.27,116288147700,61.84,61.84,116288147700 +씨피시스템,413630,8,1908,2,219,12.97,16739733,1998315,36436626,16739733,12.97,837.69,45.94,45.94,32294980834,46.45,46.45,32294980834 +KODEX 2차전지산업레버리지,462330,9,1170,5,-17,-1.43,16223013,23937888,292900000,16223013,-1.43,67.77,5.54,5.54,19071990628,5.57,5.57,19071990628 +모나미,005360,10,3000,2,425,16.50,15455973,13724414,18897307,15455973,16.50,112.62,81.79,81.79,46379431133,81.81,81.81,46379431133 +KODEX 코스닥150선물인버스,251340,11,3427,2,12,0.35,13416355,31332778,79500000,13416355,0.35,42.82,16.88,16.88,45973087595,16.87,16.87,45973087595 +KODEX 인버스,114800,12,3500,2,5,0.14,11738149,16994790,218200000,11738149,0.14,69.07,5.38,5.38,41138589221,5.39,5.39,41138589221 +현대ADM,187660,13,2340,2,175,8.08,11450120,17436788,48347668,11450120,8.08,65.67,23.68,23.68,26899394784,23.78,23.78,26899394784 +삼성중공업,010140,14,21700,2,1100,5.34,10182753,17286480,880000000,10182753,5.34,58.91,1.16,1.16,217662578050,1.14,1.14,217662578050 +큐라티스,348080,15,1213,2,260,27.28,10108827,91308,73862864,10108827,27.28,9999.99,13.69,13.69,11772051579,13.14,13.14,11772051579 +KD,044180,16,698,5,-62,-8.16,9828330,40309332,26717799,9828330,-8.16,24.38,36.79,36.79,7129219673,38.23,38.23,7129219673 +KODEX 레버리지,122630,17,24685,2,15,0.06,9803297,20564196,90900000,9803297,0.06,47.67,10.78,10.78,240876814826,10.73,10.73,240876814826 +KODEX 코스닥150레버리지,233740,18,8905,5,-55,-0.61,9311227,17365636,201400000,9311227,-0.61,53.62,4.62,4.62,82992208421,4.63,4.63,82992208421 +블루엠텍,439580,19,6230,2,250,4.18,8110738,2696967,33510663,8110738,4.18,300.74,24.20,24.20,50209626990,24.05,24.05,50209626990 +유디엠텍,389680,20,596,2,33,5.86,8060614,103526,41592465,8060614,5.86,7786.08,19.38,19.38,5023892562,20.27,20.27,5023892562 +삼성전자,005930,21,70800,2,500,0.71,7037576,14712519,5919637922,7037576,0.71,47.83,0.12,0.12,495022838050,0.12,0.12,495022838050 +대한광통신,010170,22,1246,2,111,9.78,6339434,18591192,122605139,6339434,9.78,34.10,5.17,5.17,7593745072,4.97,4.97,7593745072 +보성파워텍,006910,23,3965,2,50,1.28,6035375,6789150,49129824,6035375,1.28,88.90,12.28,12.28,23817681028,12.23,12.23,23817681028 +재영솔루텍,049630,24,899,2,54,6.39,5702201,13160914,101791820,5702201,6.39,43.33,5.60,5.60,5110624856,5.58,5.58,5110624856 +팬스타엔터프라이즈,054300,25,962,2,57,6.30,5444295,6833829,115741890,5444295,6.30,79.67,4.70,4.70,5309370490,4.77,4.77,5309370490 +삼화네트웍스,046390,26,1622,2,10,0.62,5010462,22159398,43172933,5010462,0.62,22.61,11.61,11.61,8349729041,11.92,11.92,8349729041 +한라캐스트,125490,27,4980,2,175,3.64,4971198,3134765,36502352,4971198,3.64,158.58,13.62,13.62,25335388792,13.94,13.94,25335388792 +아이비젼웍스,469750,28,1459,5,-41,-2.73,4874878,32203900,33936481,4874878,-2.73,15.14,14.36,14.36,7375758126,14.90,14.90,7375758126 +SOL 조선TOP3플러스,466920,29,31370,2,1215,4.03,4858653,6719085,47450000,4858653,4.03,72.31,10.24,10.24,151643690789,10.19,10.19,151643690789 +좋은사람들,033340,30,2385,2,40,1.71,4732942,11585337,96950558,4732942,1.71,40.85,4.88,4.88,11442094518,4.95,4.95,11442094518 diff --git a/top30/20250827/top30-av-20250827-123000.csv b/top30/20250827/top30-av-20250827-123000.csv new file mode 100644 index 000000000000..b0d834915478 --- /dev/null +++ b/top30/20250827/top30-av-20250827-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,5,-2,-0.15,206183416,285581312,1198200000,206183416,-0.15,72.20,17.21,17.21,271760917537,17.27,17.27,271760917537 +앱코,129890,2,1129,2,242,27.28,37182619,42415,50643410,37182619,27.28,9999.99,73.42,73.42,39972912790,69.91,69.91,39972912790 +엔케이,085310,3,1163,2,186,19.04,36403640,930995,78880322,36403640,19.04,3910.19,46.15,46.15,42218459170,46.02,46.02,42218459170 +이스트아시아홀딩스,900110,4,89,5,-4,-4.30,26385560,41648064,642650588,26385560,-4.30,63.35,4.11,4.11,2356979099,4.12,4.12,2356979099 +더블유에스아이,299170,5,1714,2,199,13.14,22551119,170766,37581430,22551119,13.14,9999.99,60.01,60.01,40543560010,62.94,62.94,40543560010 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,2,3,3.90,19299407,10883980,1497000000,19299407,3.90,177.32,1.29,1.29,1542073433,1.29,1.29,1542073433 +일승,333430,7,6130,2,500,8.88,18577391,3844318,30726747,18577391,8.88,483.24,60.46,60.46,116648587640,61.93,61.93,116648587640 +씨피시스템,413630,8,1982,2,293,17.35,18186017,1998315,36436626,18186017,17.35,910.07,49.91,49.91,35139860588,48.66,48.66,35139860588 +KODEX 2차전지산업레버리지,462330,9,1169,5,-18,-1.52,16382309,23937888,292900000,16382309,-1.52,68.44,5.59,5.59,19258315473,5.62,5.62,19258315473 +모나미,005360,10,2990,2,415,16.12,15725180,13724414,18897307,15725180,16.12,114.58,83.21,83.21,47186713426,83.51,83.51,47186713426 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,13826714,31332778,79500000,13826714,0.44,44.13,17.39,17.39,47380617300,17.38,17.38,47380617300 +KODEX 인버스,114800,12,3500,2,5,0.14,11812086,16994790,218200000,11812086,0.14,69.50,5.41,5.41,41397070811,5.42,5.42,41397070811 +현대ADM,187660,13,2335,2,170,7.85,11508768,17436788,48347668,11508768,7.85,66.00,23.80,23.80,27036052299,23.95,23.95,27036052299 +삼성중공업,010140,14,21800,2,1200,5.83,11031835,17286480,880000000,11031835,5.83,63.82,1.25,1.25,236166308975,1.23,1.23,236166308975 +큐라티스,348080,15,1205,2,252,26.44,10421682,91308,73862864,10421682,26.44,9999.99,14.11,14.11,12151320699,13.65,13.65,12151320699 +KODEX 레버리지,122630,16,24675,2,5,0.02,10017019,20564196,90900000,10017019,0.02,48.71,11.02,11.02,246153086671,10.97,10.97,246153086671 +KD,044180,17,700,5,-60,-7.89,9883956,40309332,26717799,9883956,-7.89,24.52,36.99,36.99,7168043610,38.33,38.33,7168043610 +KODEX 코스닥150레버리지,233740,18,8890,5,-70,-0.78,9405144,17365636,201400000,9405144,-0.78,54.16,4.67,4.67,83827196532,4.68,4.68,83827196532 +블루엠텍,439580,19,6200,2,220,3.68,8209394,2696967,33510663,8209394,3.68,304.39,24.50,24.50,50820904275,24.46,24.46,50820904275 +유디엠텍,389680,20,593,2,30,5.33,8125202,103526,41592465,8125202,5.33,7848.46,19.54,19.54,5062219265,20.52,20.52,5062219265 +삼성전자,005930,21,70700,2,400,0.57,7291669,14712519,5919637922,7291669,0.57,49.56,0.12,0.12,513012822150,0.12,0.12,513012822150 +대한광통신,010170,22,1228,2,93,8.19,6482289,18591192,122605139,6482289,8.19,34.87,5.29,5.29,7769839456,5.16,5.16,7769839456 +보성파워텍,006910,23,3950,2,35,0.89,6099561,6789150,49129824,6099561,0.89,89.84,12.42,12.42,24071268673,12.40,12.40,24071268673 +재영솔루텍,049630,24,891,2,46,5.44,5822112,13160914,101791820,5822112,5.44,44.24,5.72,5.72,5217245060,5.75,5.75,5217245060 +팬스타엔터프라이즈,054300,25,960,2,55,6.08,5493609,6833829,115741890,5493609,6.08,80.39,4.75,4.75,5356645481,4.82,4.82,5356645481 +삼화네트웍스,046390,26,1621,2,9,0.56,5022097,22159398,43172933,5022097,0.56,22.66,11.63,11.63,8368571379,11.96,11.96,8368571379 +한라캐스트,125490,27,5020,2,215,4.47,5020660,3134765,36502352,5020660,4.47,160.16,13.75,13.75,25583493662,13.96,13.96,25583493662 +아이비젼웍스,469750,28,1462,5,-38,-2.53,4905637,32203900,33936481,4905637,-2.53,15.23,14.46,14.46,7420743050,14.96,14.96,7420743050 +SOL 조선TOP3플러스,466920,29,31440,2,1285,4.26,4900944,6719085,47450000,4900944,4.26,72.94,10.33,10.33,152972636732,10.25,10.25,152972636732 +좋은사람들,033340,30,2365,2,20,0.85,4839014,11585337,96950558,4839014,0.85,41.77,4.99,4.99,11693816086,5.10,5.10,11693816086 diff --git a/top30/20250827/top30-av-20250827-124000.csv b/top30/20250827/top30-av-20250827-124000.csv new file mode 100644 index 000000000000..f09deb8c5927 --- /dev/null +++ b/top30/20250827/top30-av-20250827-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,215386665,285581312,1198200000,215386665,-0.38,75.42,17.98,17.98,283822120971,18.08,18.08,283822120971 +앱코,129890,2,1137,2,250,28.18,37502648,42415,50643410,37502648,28.18,9999.99,74.05,74.05,40336148584,70.05,70.05,40336148584 +엔케이,085310,3,1168,2,191,19.55,36524795,930995,78880322,36524795,19.55,3923.20,46.30,46.30,42359888347,45.98,45.98,42359888347 +이스트아시아홀딩스,900110,4,87,5,-6,-6.45,28982680,41648064,642650588,28982680,-6.45,69.59,4.51,4.51,2582650447,4.62,4.62,2582650447 +더블유에스아이,299170,5,1706,2,191,12.61,22680753,170766,37581430,22680753,12.61,9999.99,60.35,60.35,40764882898,63.58,63.58,40764882898 +씨피시스템,413630,6,2000,2,311,18.41,20457381,1998315,36436626,20457381,18.41,1023.73,56.15,56.15,39664775959,54.43,54.43,39664775959 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,4,5.19,19299439,10883980,1497000000,19299439,5.19,177.32,1.29,1.29,1542075995,1.27,1.27,1542075995 +일승,333430,8,6130,2,500,8.88,18611702,3844318,30726747,18611702,8.88,484.14,60.57,60.57,116858694630,62.04,62.04,116858694630 +KODEX 2차전지산업레버리지,462330,9,1170,5,-17,-1.43,16520919,23937888,292900000,16520919,-1.43,69.02,5.64,5.64,19420491095,5.67,5.67,19420491095 +모나미,005360,10,2975,2,400,15.53,15922308,13724414,18897307,15922308,15.53,116.01,84.26,84.26,47776865078,84.98,84.98,47776865078 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,14135444,31332778,79500000,14135444,0.44,45.11,17.78,17.78,48439585878,17.76,17.76,48439585878 +KODEX 인버스,114800,12,3492,5,-3,-0.09,12312734,16994790,218200000,12312734,-0.09,72.45,5.64,5.64,43146836958,5.66,5.66,43146836958 +삼성중공업,010140,13,21900,2,1300,6.31,11843513,17286480,880000000,11843513,6.31,68.51,1.35,1.35,253968953625,1.32,1.32,253968953625 +현대ADM,187660,14,2325,2,160,7.39,11551982,17436788,48347668,11551982,7.39,66.25,23.89,23.89,27136603101,24.14,24.14,27136603101 +큐라티스,348080,15,1202,2,249,26.13,10714331,91308,73862864,10714331,26.13,9999.99,14.51,14.51,12503568641,14.08,14.08,12503568641 +KODEX 레버리지,122630,16,24740,2,70,0.28,10283724,20564196,90900000,10283724,0.28,50.01,11.31,11.31,252748060492,11.24,11.24,252748060492 +KD,044180,17,701,5,-59,-7.76,9919984,40309332,26717799,9919984,-7.76,24.61,37.13,37.13,7193366733,38.41,38.41,7193366733 +KODEX 코스닥150레버리지,233740,18,8895,5,-65,-0.73,9518533,17365636,201400000,9518533,-0.73,54.81,4.73,4.73,84835293224,4.74,4.74,84835293224 +블루엠텍,439580,19,6160,2,180,3.01,8339229,2696967,33510663,8339229,3.01,309.21,24.89,24.89,51622397840,25.01,25.01,51622397840 +유디엠텍,389680,20,590,2,27,4.80,8215823,103526,41592465,8215823,4.80,7936.00,19.75,19.75,5115751737,20.85,20.85,5115751737 +삼성전자,005930,21,70900,2,600,0.85,7413620,14712519,5919637922,7413620,0.85,50.39,0.13,0.13,521647465150,0.12,0.12,521647465150 +대한광통신,010170,22,1228,2,93,8.19,6614457,18591192,122605139,6614457,8.19,35.58,5.39,5.39,7931962958,5.27,5.27,7931962958 +보성파워텍,006910,23,3935,2,20,0.51,6176042,6789150,49129824,6176042,0.51,90.97,12.57,12.57,24373035863,12.61,12.61,24373035863 +재영솔루텍,049630,24,891,2,46,5.44,5854872,13160914,101791820,5854872,5.44,44.49,5.75,5.75,5246290911,5.78,5.78,5246290911 +팬스타엔터프라이즈,054300,25,961,2,56,6.19,5506976,6833829,115741890,5506976,6.19,80.58,4.76,4.76,5369492606,4.83,4.83,5369492606 +한라캐스트,125490,26,5030,2,225,4.68,5047336,3134765,36502352,5047336,4.68,161.01,13.83,13.83,25717730542,14.01,14.01,25717730542 +삼화네트웍스,046390,27,1627,2,15,0.93,5032305,22159398,43172933,5032305,0.93,22.71,11.66,11.66,8385178238,11.94,11.94,8385178238 +SOL 조선TOP3플러스,466920,28,31595,2,1440,4.78,4998482,6719085,47450000,4998482,4.78,74.39,10.53,10.53,156048554938,10.41,10.41,156048554938 +아이비젼웍스,469750,29,1461,5,-39,-2.60,4976742,32203900,33936481,4976742,-2.60,15.45,14.66,14.66,7524318687,15.18,15.18,7524318687 +좋은사람들,033340,30,2375,2,30,1.28,4863145,11585337,96950558,4863145,1.28,41.98,5.02,5.02,11751073198,5.10,5.10,11751073198 diff --git a/top30/20250827/top30-av-20250827-125000.csv b/top30/20250827/top30-av-20250827-125000.csv new file mode 100644 index 000000000000..b27e0e5e46a9 --- /dev/null +++ b/top30/20250827/top30-av-20250827-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,3,0,0.00,222590028,285581312,1198200000,222590028,0.00,77.94,18.58,18.58,293280554394,18.61,18.61,293280554394 +엔케이,085310,2,1209,2,232,23.75,40080434,930995,78880322,40080434,23.75,4305.12,50.81,50.81,46647029411,48.91,48.91,46647029411 +앱코,129890,3,1153,1,266,29.99,39109090,42415,50643410,39109090,29.99,9999.99,77.22,77.22,42185321927,72.25,72.25,42185321927 +이스트아시아홀딩스,900110,4,87,5,-6,-6.45,30314005,41648064,642650588,30314005,-6.45,72.79,4.72,4.72,2698229105,4.83,4.83,2698229105 +더블유에스아이,299170,5,1715,2,200,13.20,22799405,170766,37581430,22799405,13.20,9999.99,60.67,60.67,40968390921,63.56,63.56,40968390921 +씨피시스템,413630,6,1977,2,288,17.05,21660930,1998315,36436626,21660930,17.05,1083.96,59.45,59.45,42059863685,58.39,58.39,42059863685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,3,3.90,19300583,10883980,1497000000,19300583,3.90,177.33,1.29,1.29,1542167515,1.29,1.29,1542167515 +일승,333430,8,6110,2,480,8.53,18652906,3844318,30726747,18652906,8.53,485.21,60.71,60.71,117110857285,62.38,62.38,117110857285 +KODEX 2차전지산업레버리지,462330,9,1165,5,-22,-1.85,16641503,23937888,292900000,16641503,-1.85,69.52,5.68,5.68,19561277595,5.73,5.73,19561277595 +모나미,005360,10,2995,2,420,16.31,16043515,13724414,18897307,16043515,16.31,116.90,84.90,84.90,48139455559,85.06,85.06,48139455559 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,14396042,31332778,79500000,14396042,0.44,45.95,18.11,18.11,49333460777,18.09,18.09,49333460777 +KODEX 인버스,114800,12,3500,2,5,0.14,12880276,16994790,218200000,12880276,0.14,75.79,5.90,5.90,45131746729,5.91,5.91,45131746729 +삼성중공업,010140,13,21850,2,1250,6.07,12223196,17286480,880000000,12223196,6.07,70.71,1.39,1.39,262276971125,1.36,1.36,262276971125 +현대ADM,187660,14,2325,2,160,7.39,11601437,17436788,48347668,11601437,7.39,66.53,24.00,24.00,27251912406,24.24,24.24,27251912406 +큐라티스,348080,15,1204,2,251,26.34,10940616,91308,73862864,10940616,26.34,9999.99,14.81,14.81,12774967435,14.37,14.37,12774967435 +KODEX 레버리지,122630,16,24645,5,-25,-0.10,10571870,20564196,90900000,10571870,-0.10,51.41,11.63,11.63,259858170460,11.60,11.60,259858170460 +KD,044180,17,702,5,-58,-7.63,9990554,40309332,26717799,9990554,-7.63,24.78,37.39,37.39,7242788578,38.62,38.62,7242788578 +KODEX 코스닥150레버리지,233740,18,8890,5,-70,-0.78,9635464,17365636,201400000,9635464,-0.78,55.49,4.78,4.78,85875430249,4.80,4.80,85875430249 +블루엠텍,439580,19,6170,2,190,3.18,8396738,2696967,33510663,8396738,3.18,311.34,25.06,25.06,51977157840,25.14,25.14,51977157840 +유디엠텍,389680,20,591,2,28,4.97,8253391,103526,41592465,8253391,4.97,7972.29,19.84,19.84,5137937935,20.90,20.90,5137937935 +삼성전자,005930,21,70750,2,450,0.64,7533805,14712519,5919637922,7533805,0.64,51.21,0.13,0.13,530157060500,0.13,0.13,530157060500 +대한광통신,010170,22,1239,2,104,9.16,6732852,18591192,122605139,6732852,9.16,36.22,5.49,5.49,8078545567,5.32,5.32,8078545567 +보성파워텍,006910,23,3935,2,20,0.51,6245986,6789150,49129824,6245986,0.51,92.00,12.71,12.71,24648027345,12.75,12.75,24648027345 +재영솔루텍,049630,24,888,2,43,5.09,5874413,13160914,101791820,5874413,5.09,44.64,5.77,5.77,5263673726,5.82,5.82,5263673726 +팬스타엔터프라이즈,054300,25,968,2,63,6.96,5579331,6833829,115741890,5579331,6.96,81.64,4.82,4.82,5439634373,4.86,4.86,5439634373 +현우산업,092300,26,3240,2,590,22.26,5516521,29578,18672816,5516521,22.26,9999.99,29.54,29.54,17144487277,28.34,28.34,17144487277 +SOL 조선TOP3플러스,466920,27,31430,2,1275,4.23,5183396,6719085,47450000,5183396,4.23,77.14,10.92,10.92,161870925609,10.85,10.85,161870925609 +한라캐스트,125490,28,5000,2,195,4.06,5090978,3134765,36502352,5090978,4.06,162.40,13.95,13.95,25936643077,14.21,14.21,25936643077 +아이비젼웍스,469750,29,1446,5,-54,-3.60,5073711,32203900,33936481,5073711,-3.60,15.75,14.95,14.95,7664980150,15.62,15.62,7664980150 +삼화네트웍스,046390,30,1624,2,12,0.74,5041930,22159398,43172933,5041930,0.74,22.75,11.68,11.68,8400822256,11.98,11.98,8400822256 diff --git a/top30/20250827/top30-av-20250827-130000.csv b/top30/20250827/top30-av-20250827-130000.csv new file mode 100644 index 000000000000..fe8bffac1fe5 --- /dev/null +++ b/top30/20250827/top30-av-20250827-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,5,-1,-0.08,226553725,285581312,1198200000,226553725,-0.08,79.33,18.91,18.91,298496933806,18.96,18.96,298496933806 +엔케이,085310,2,1240,2,263,26.92,43661837,930995,78880322,43661837,26.92,4689.80,55.35,55.35,51047144474,52.19,52.19,51047144474 +앱코,129890,3,1153,1,266,29.99,39272548,42415,50643410,39272548,29.99,9999.99,77.55,77.55,42373789001,72.57,72.57,42373789001 +이스트아시아홀딩스,900110,4,88,5,-5,-5.38,30723105,41648064,642650588,30723105,-5.38,73.77,4.78,4.78,2733904120,4.83,4.83,2733904120 +더블유에스아이,299170,5,1716,2,201,13.27,22890537,170766,37581430,22890537,13.27,9999.99,60.91,60.91,41124511041,63.77,63.77,41124511041 +씨피시스템,413630,6,1976,2,287,16.99,22075396,1998315,36436626,22075396,16.99,1104.70,60.59,60.59,42880184406,59.56,59.56,42880184406 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,3,3.90,19310613,10883980,1497000000,19310613,3.90,177.42,1.29,1.29,1542969915,1.29,1.29,1542969915 +일승,333430,8,6135,2,505,8.97,18728779,3844318,30726747,18728779,8.97,487.18,60.95,60.95,117573994735,62.37,62.37,117573994735 +KODEX 2차전지산업레버리지,462330,9,1164,5,-23,-1.94,16972167,23937888,292900000,16972167,-1.94,70.90,5.79,5.79,19946059392,5.85,5.85,19946059392 +모나미,005360,10,2982,2,407,15.81,16131169,13724414,18897307,16131169,15.81,117.54,85.36,85.36,48400890396,85.89,85.89,48400890396 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,14554821,31332778,79500000,14554821,0.44,46.45,18.31,18.31,49878103612,18.29,18.29,49878103612 +KODEX 인버스,114800,12,3500,2,5,0.14,12922042,16994790,218200000,12922042,0.14,76.04,5.92,5.92,45278009155,5.93,5.93,45278009155 +삼성중공업,010140,13,21950,2,1350,6.55,12696879,17286480,880000000,12696879,6.55,73.45,1.44,1.44,272647260850,1.41,1.41,272647260850 +현대ADM,187660,14,2330,2,165,7.62,11645106,17436788,48347668,11645106,7.62,66.78,24.09,24.09,27353653018,24.28,24.28,27353653018 +큐라티스,348080,15,1200,2,247,25.92,11158538,91308,73862864,11158538,25.92,9999.99,15.11,15.11,13037685051,14.71,14.71,13037685051 +KODEX 레버리지,122630,16,24640,5,-30,-0.12,10941335,20564196,90900000,10941335,-0.12,53.21,12.04,12.04,268954071066,12.01,12.01,268954071066 +KD,044180,17,703,5,-57,-7.50,10062563,40309332,26717799,10062563,-7.50,24.96,37.66,37.66,7293222872,38.83,38.83,7293222872 +KODEX 코스닥150레버리지,233740,18,8890,5,-70,-0.78,9806070,17365636,201400000,9806070,-0.78,56.47,4.87,4.87,87390476079,4.88,4.88,87390476079 +블루엠텍,439580,19,6190,2,210,3.51,8504879,2696967,33510663,8504879,3.51,315.35,25.38,25.38,52648060080,25.38,25.38,52648060080 +유디엠텍,389680,20,590,2,27,4.80,8302086,103526,41592465,8302086,4.80,8019.32,19.96,19.96,5166759670,21.05,21.05,5166759670 +삼성전자,005930,21,70700,2,400,0.57,7817050,14712519,5919637922,7817050,0.57,53.13,0.13,0.13,550171759600,0.13,0.13,550171759600 +대한광통신,010170,22,1236,2,101,8.90,6816716,18591192,122605139,6816716,8.90,36.67,5.56,5.56,8181989278,5.40,5.40,8181989278 +보성파워텍,006910,23,3935,2,20,0.51,6284558,6789150,49129824,6284558,0.51,92.57,12.79,12.79,24799693938,12.83,12.83,24799693938 +현우산업,092300,24,3125,2,475,17.92,6170234,29578,18672816,6170234,17.92,9999.99,33.04,33.04,19223026480,32.94,32.94,19223026480 +텔콘RF제약,200230,25,4205,2,405,10.66,6165811,7847808,12025023,6165811,10.66,78.57,51.27,51.27,24068026149,47.60,47.60,24068026149 +재영솔루텍,049630,26,891,2,46,5.44,5884483,13160914,101791820,5884483,5.44,44.71,5.78,5.78,5272636044,5.81,5.81,5272636044 +팬스타엔터프라이즈,054300,27,970,2,65,7.18,5606751,6833829,115741890,5606751,7.18,82.04,4.84,4.84,5466194654,4.87,4.87,5466194654 +SOL 조선TOP3플러스,466920,28,31545,2,1390,4.61,5264083,6719085,47450000,5264083,4.61,78.35,11.09,11.09,164410331914,10.98,10.98,164410331914 +아이비젼웍스,469750,29,1446,5,-54,-3.60,5163778,32203900,33936481,5163778,-3.60,16.03,15.22,15.22,7794905770,15.88,15.88,7794905770 +한라캐스트,125490,30,4980,2,175,3.64,5129579,3134765,36502352,5129579,3.64,163.64,14.05,14.05,26129113962,14.37,14.37,26129113962 diff --git a/top30/20250827/top30-av-20250827-131000.csv b/top30/20250827/top30-av-20250827-131000.csv new file mode 100644 index 000000000000..9128f5760228 --- /dev/null +++ b/top30/20250827/top30-av-20250827-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,5,-1,-0.08,228571466,285581312,1198200000,228571466,-0.08,80.04,19.08,19.08,301148635283,19.13,19.13,301148635283 +엔케이,085310,2,1238,2,261,26.71,45477367,930995,78880322,45477367,26.71,4884.81,57.65,57.65,53300003889,54.58,54.58,53300003889 +앱코,129890,3,1153,1,266,29.99,39290963,42415,50643410,39290963,29.99,9999.99,77.58,77.58,42395021496,72.60,72.60,42395021496 +이스트아시아홀딩스,900110,4,88,5,-5,-5.38,30813110,41648064,642650588,30813110,-5.38,73.98,4.79,4.79,2741797899,4.85,4.85,2741797899 +더블유에스아이,299170,5,1733,2,218,14.39,23162165,170766,37581430,23162165,14.39,9999.99,61.63,61.63,41593126149,63.86,63.86,41593126149 +씨피시스템,413630,6,1962,2,273,16.16,22391196,1998315,36436626,22391196,16.16,1120.50,61.45,61.45,43498798898,60.85,60.85,43498798898 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,3,3.90,19433851,10883980,1497000000,19433851,3.90,178.55,1.30,1.30,1552828955,1.30,1.30,1552828955 +일승,333430,8,6120,2,490,8.70,18772594,3844318,30726747,18772594,8.70,488.32,61.10,61.10,117842481740,62.67,62.67,117842481740 +KODEX 2차전지산업레버리지,462330,9,1164,5,-23,-1.94,17087095,23937888,292900000,17087095,-1.94,71.38,5.83,5.83,20079923761,5.89,5.89,20079923761 +모나미,005360,10,2990,2,415,16.12,16464787,13724414,18897307,16464787,16.12,119.97,87.13,87.13,49403635567,87.44,87.44,49403635567 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,15238262,31332778,79500000,15238262,0.44,48.63,19.17,19.17,52222239727,19.15,19.15,52222239727 +KODEX 인버스,114800,12,3500,2,5,0.14,13102873,16994790,218200000,13102873,0.14,77.10,6.00,6.00,45910922576,6.01,6.01,45910922576 +삼성중공업,010140,13,21900,2,1300,6.31,12964059,17286480,880000000,12964059,6.31,75.00,1.47,1.47,278498806300,1.45,1.45,278498806300 +현대ADM,187660,14,2340,2,175,8.08,11709790,17436788,48347668,11709790,8.08,67.16,24.22,24.22,27504501823,24.31,24.31,27504501823 +큐라티스,348080,15,1198,2,245,25.71,11254352,91308,73862864,11254352,25.71,9999.99,15.24,15.24,13152369927,14.86,14.86,13152369927 +KODEX 레버리지,122630,16,24640,5,-30,-0.12,11048333,20564196,90900000,11048333,-0.12,53.73,12.15,12.15,271591270564,12.13,12.13,271591270564 +KD,044180,17,709,5,-51,-6.71,10185503,40309332,26717799,10185503,-6.71,25.27,38.12,38.12,7380319774,38.96,38.96,7380319774 +KODEX 코스닥150레버리지,233740,18,8880,5,-80,-0.89,9914554,17365636,201400000,9914554,-0.89,57.09,4.92,4.92,88354613015,4.94,4.94,88354613015 +블루엠텍,439580,19,6210,2,230,3.85,8555961,2696967,33510663,8555961,3.85,317.24,25.53,25.53,52964719120,25.45,25.45,52964719120 +유디엠텍,389680,20,593,2,30,5.33,8333854,103526,41592465,8333854,5.33,8050.01,20.04,20.04,5185516109,21.02,21.02,5185516109 +삼성전자,005930,21,70800,2,500,0.71,7856336,14712519,5919637922,7856336,0.71,53.40,0.13,0.13,552950175750,0.13,0.13,552950175750 +대한광통신,010170,22,1237,2,102,8.99,7062554,18591192,122605139,7062554,8.99,37.99,5.76,5.76,8487353257,5.60,5.60,8487353257 +텔콘RF제약,200230,23,4215,2,415,10.92,6828466,7847808,12025023,6828466,10.92,87.01,56.79,56.79,26898293939,53.07,53.07,26898293939 +현우산업,092300,24,3070,2,420,15.85,6586289,29578,18672816,6586289,15.85,9999.99,35.27,35.27,20529030456,35.81,35.81,20529030456 +보성파워텍,006910,25,3970,2,55,1.40,6412215,6789150,49129824,6412215,1.40,94.45,13.05,13.05,25306715303,12.97,12.97,25306715303 +재영솔루텍,049630,26,887,2,42,4.97,5922378,13160914,101791820,5922378,4.97,45.00,5.82,5.82,5306288491,5.88,5.88,5306288491 +팬스타엔터프라이즈,054300,27,963,2,58,6.41,5641258,6833829,115741890,5641258,6.41,82.55,4.87,4.87,5499447803,4.93,4.93,5499447803 +SOL 조선TOP3플러스,466920,28,31585,2,1430,4.74,5347150,6719085,47450000,5347150,4.74,79.58,11.27,11.27,167033501528,11.15,11.15,167033501528 +한라캐스트,125490,29,4965,2,160,3.33,5233409,3134765,36502352,5233409,3.33,166.95,14.34,14.34,26643456149,14.70,14.70,26643456149 +아이비젼웍스,469750,30,1463,5,-37,-2.47,5230865,32203900,33936481,5230865,-2.47,16.24,15.41,15.41,7892018464,15.90,15.90,7892018464 diff --git a/top30/20250827/top30-av-20250827-132000.csv b/top30/20250827/top30-av-20250827-132000.csv new file mode 100644 index 000000000000..49457629b10c --- /dev/null +++ b/top30/20250827/top30-av-20250827-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,3,0,0.00,229448329,285581312,1198200000,229448329,0.00,80.34,19.15,19.15,302301627080,19.19,19.19,302301627080 +엔케이,085310,2,1251,2,274,28.05,47505315,930995,78880322,47505315,28.05,5102.64,60.22,60.22,55829326618,56.58,56.58,55829326618 +앱코,129890,3,1153,1,266,29.99,39319796,42415,50643410,39319796,29.99,9999.99,77.64,77.64,42428265945,72.66,72.66,42428265945 +이스트아시아홀딩스,900110,4,88,5,-5,-5.38,31644705,41648064,642650588,31644705,-5.38,75.98,4.92,4.92,2814235772,4.98,4.98,2814235772 +더블유에스아이,299170,5,1734,2,219,14.46,23319670,170766,37581430,23319670,14.46,9999.99,62.05,62.05,41865054687,64.24,64.24,41865054687 +씨피시스템,413630,6,1953,2,264,15.63,22625659,1998315,36436626,22625659,15.63,1132.24,62.10,62.10,43957300579,61.77,61.77,43957300579 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,3,3.90,19633634,10883980,1497000000,19633634,3.90,180.39,1.31,1.31,1568811595,1.31,1.31,1568811595 +일승,333430,8,6110,2,480,8.53,18826493,3844318,30726747,18826493,8.53,489.72,61.27,61.27,118172229705,62.94,62.94,118172229705 +KODEX 2차전지산업레버리지,462330,9,1162,5,-25,-2.11,17261273,23937888,292900000,17261273,-2.11,72.11,5.89,5.89,20282499258,5.96,5.96,20282499258 +모나미,005360,10,3010,2,435,16.89,16610622,13724414,18897307,16610622,16.89,121.03,87.90,87.90,49841014678,87.62,87.62,49841014678 +KODEX 코스닥150선물인버스,251340,11,3430,2,15,0.44,15323377,31332778,79500000,15323377,0.44,48.91,19.27,19.27,52514191792,19.26,19.26,52514191792 +삼성중공업,010140,12,21850,2,1250,6.07,13244565,17286480,880000000,13244565,6.07,76.62,1.51,1.51,284620097125,1.48,1.48,284620097125 +KODEX 인버스,114800,13,3500,2,5,0.14,13168870,16994790,218200000,13168870,0.14,77.49,6.04,6.04,46142016571,6.04,6.04,46142016571 +현대ADM,187660,14,2330,2,165,7.62,11744825,17436788,48347668,11744825,7.62,67.36,24.29,24.29,27586348653,24.49,24.49,27586348653 +큐라티스,348080,15,1172,2,219,22.98,11635302,91308,73862864,11635302,22.98,9999.99,15.75,15.75,13598432784,15.71,15.71,13598432784 +KODEX 레버리지,122630,16,24650,5,-20,-0.08,11125667,20564196,90900000,11125667,-0.08,54.10,12.24,12.24,273497263689,12.21,12.21,273497263689 +KD,044180,17,704,5,-56,-7.37,10285973,40309332,26717799,10285973,-7.37,25.52,38.50,38.50,7451017945,39.61,39.61,7451017945 +KODEX 코스닥150레버리지,233740,18,8895,5,-65,-0.73,10059453,17365636,201400000,10059453,-0.73,57.93,4.99,4.99,89641577980,5.00,5.00,89641577980 +블루엠텍,439580,19,6190,2,210,3.51,8607247,2696967,33510663,8607247,3.51,319.15,25.69,25.69,53282777285,25.69,25.69,53282777285 +유디엠텍,389680,20,589,2,26,4.62,8417077,103526,41592465,8417077,4.62,8130.40,20.24,20.24,5234394410,21.37,21.37,5234394410 +삼성전자,005930,21,70700,2,400,0.57,7936312,14712519,5919637922,7936312,0.57,53.94,0.13,0.13,558606782250,0.13,0.13,558606782250 +텔콘RF제약,200230,22,4290,2,490,12.89,7639862,7847808,12025023,7639862,12.89,97.35,63.53,63.53,30374403966,58.88,58.88,30374403966 +아이비젼웍스,469750,23,1538,2,38,2.53,7513953,32203900,33936481,7513953,2.53,23.33,22.14,22.14,11399257609,21.84,21.84,11399257609 +대한광통신,010170,24,1239,2,104,9.16,7121665,18591192,122605139,7121665,9.16,38.31,5.81,5.81,8560311445,5.64,5.64,8560311445 +현우산업,092300,25,3135,2,485,18.30,6962510,29578,18672816,6962510,18.30,9999.99,37.29,37.29,21706362385,37.08,37.08,21706362385 +보성파워텍,006910,26,3945,2,30,0.77,6475407,6789150,49129824,6475407,0.77,95.38,13.18,13.18,25556514885,13.19,13.19,25556514885 +재영솔루텍,049630,27,894,2,49,5.80,6035088,13160914,101791820,6035088,5.80,45.86,5.93,5.93,5406428425,5.94,5.94,5406428425 +팬스타엔터프라이즈,054300,28,959,2,54,5.97,5759653,6833829,115741890,5759653,5.97,84.28,4.98,4.98,5612268932,5.06,5.06,5612268932 +한라캐스트,125490,29,4915,2,110,2.29,5466152,3134765,36502352,5466152,2.29,174.37,14.97,14.97,27789019111,15.49,15.49,27789019111 +SOL 조선TOP3플러스,466920,30,31630,2,1475,4.89,5451334,6719085,47450000,5451334,4.89,81.13,11.49,11.49,170323250694,11.35,11.35,170323250694 diff --git a/top30/20250827/top30-av-20250827-133001.csv b/top30/20250827/top30-av-20250827-133001.csv new file mode 100644 index 000000000000..8363f48535e8 --- /dev/null +++ b/top30/20250827/top30-av-20250827-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,5,-3,-0.23,233440876,285581312,1198200000,233440876,-0.23,81.74,19.48,19.48,307544220387,19.56,19.56,307544220387 +엔케이,085310,2,1252,2,275,28.15,48435048,930995,78880322,48435048,28.15,5202.50,61.40,61.40,56991119852,57.71,57.71,56991119852 +앱코,129890,3,1153,1,266,29.99,39350517,42415,50643410,39350517,29.99,9999.99,77.70,77.70,42463687258,72.72,72.72,42463687258 +이스트아시아홀딩스,900110,4,87,5,-6,-6.45,32434320,41648064,642650588,32434320,-6.45,77.88,5.05,5.05,2882896611,5.16,5.16,2882896611 +더블유에스아이,299170,5,1727,2,212,13.99,23467610,170766,37581430,23467610,13.99,9999.99,62.44,62.44,42120692147,64.90,64.90,42120692147 +씨피시스템,413630,6,1959,2,270,15.99,22901745,1998315,36436626,22901745,15.99,1146.05,62.85,62.85,44499705138,62.34,62.34,44499705138 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,3,3.90,19687560,10883980,1497000000,19687560,3.90,180.89,1.32,1.32,1573125675,1.31,1.31,1573125675 +일승,333430,8,6080,2,450,7.99,18999198,3844318,30726747,18999198,7.99,494.22,61.83,61.83,119225786540,63.82,63.82,119225786540 +KODEX 2차전지산업레버리지,462330,9,1165,5,-22,-1.85,17606355,23937888,292900000,17606355,-1.85,73.55,6.01,6.01,20683882550,6.06,6.06,20683882550 +모나미,005360,10,3030,2,455,17.67,17124076,13724414,18897307,17124076,17.67,124.77,90.62,90.62,51395237771,89.76,89.76,51395237771 +KODEX 코스닥150선물인버스,251340,11,3425,2,10,0.29,15738231,31332778,79500000,15738231,0.29,50.23,19.80,19.80,53935114211,19.81,19.81,53935114211 +삼성중공업,010140,12,21900,2,1300,6.31,13502627,17286480,880000000,13502627,6.31,78.11,1.53,1.53,290275061100,1.51,1.51,290275061100 +KODEX 인버스,114800,13,3495,3,0,0.00,13273769,16994790,218200000,13273769,0.00,78.10,6.08,6.08,46509156307,6.10,6.10,46509156307 +큐라티스,348080,14,1180,2,227,23.82,11951447,91308,73862864,11951447,23.82,9999.99,16.18,16.18,13970464578,16.03,16.03,13970464578 +현대ADM,187660,15,2325,2,160,7.39,11825108,17436788,48347668,11825108,7.39,67.82,24.46,24.46,27773157458,24.71,24.71,27773157458 +KODEX 레버리지,122630,16,24690,2,20,0.08,11220981,20564196,90900000,11220981,0.08,54.57,12.34,12.34,275848394634,12.29,12.29,275848394634 +아이비젼웍스,469750,17,1575,2,75,5.00,10765219,32203900,33936481,10765219,5.00,33.43,31.72,31.72,16516032888,30.90,30.90,16516032888 +KD,044180,18,707,5,-53,-6.97,10359113,40309332,26717799,10359113,-6.97,25.70,38.77,38.77,7502500166,39.72,39.72,7502500166 +KODEX 코스닥150레버리지,233740,19,8910,5,-50,-0.56,10270229,17365636,201400000,10270229,-0.56,59.14,5.10,5.10,91518412973,5.10,5.10,91518412973 +블루엠텍,439580,20,6180,2,200,3.34,8677651,2696967,33510663,8677651,3.34,321.76,25.90,25.90,53718274190,25.94,25.94,53718274190 +유디엠텍,389680,21,588,2,25,4.44,8447626,103526,41592465,8447626,4.44,8159.91,20.31,20.31,5252248563,21.48,21.48,5252248563 +현우산업,092300,22,3275,2,625,23.58,8253589,29578,18672816,8253589,23.58,9999.99,44.20,44.20,25911274424,42.37,42.37,25911274424 +삼성전자,005930,23,70800,2,500,0.71,8041814,14712519,5919637922,8041814,0.71,54.66,0.14,0.14,566068472450,0.14,0.14,566068472450 +텔콘RF제약,200230,24,4210,2,410,10.79,7881246,7847808,12025023,7881246,10.79,100.43,65.54,65.54,31402577979,62.03,62.03,31402577979 +대한광통신,010170,25,1233,2,98,8.63,7203898,18591192,122605139,7203898,8.63,38.75,5.88,5.88,8662055012,5.73,5.73,8662055012 +보성파워텍,006910,26,3970,2,55,1.40,6508001,6789150,49129824,6508001,1.40,95.86,13.25,13.25,25685462552,13.17,13.17,25685462552 +재영솔루텍,049630,27,895,2,50,5.92,6050305,13160914,101791820,6050305,5.92,45.97,5.94,5.94,5420057319,5.95,5.95,5420057319 +팬스타엔터프라이즈,054300,28,954,2,49,5.41,5816368,6833829,115741890,5816368,5.41,85.11,5.03,5.03,5666287554,5.13,5.13,5666287554 +SOL 조선TOP3플러스,466920,29,31620,2,1465,4.86,5601892,6719085,47450000,5601892,4.86,83.37,11.81,11.81,175083932994,11.67,11.67,175083932994 +한라캐스트,125490,30,4930,2,125,2.60,5534034,3134765,36502352,5534034,2.60,176.54,15.16,15.16,28122659846,15.63,15.63,28122659846 diff --git a/top30/20250827/top30-av-20250827-134001.csv b/top30/20250827/top30-av-20250827-134001.csv new file mode 100644 index 000000000000..7199ea552766 --- /dev/null +++ b/top30/20250827/top30-av-20250827-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,5,-4,-0.30,238931967,285581312,1198200000,238931967,-0.30,83.67,19.94,19.94,314745598533,20.04,20.04,314745598533 +엔케이,085310,2,1257,2,280,28.66,49588808,930995,78880322,49588808,28.66,5326.43,62.87,62.87,58437270190,58.94,58.94,58437270190 +앱코,129890,3,1153,1,266,29.99,39395226,42415,50643410,39395226,29.99,9999.99,77.79,77.79,42515236735,72.81,72.81,42515236735 +이스트아시아홀딩스,900110,4,87,5,-6,-6.45,32999970,41648064,642650588,32999970,-6.45,79.24,5.13,5.13,2932067207,5.24,5.24,2932067207 +더블유에스아이,299170,5,1734,2,219,14.46,24032217,170766,37581430,24032217,14.46,9999.99,63.95,63.95,43103932847,66.14,66.14,43103932847 +씨피시스템,413630,6,1935,2,246,14.56,23119525,1998315,36436626,23119525,14.56,1156.95,63.45,63.45,44922645520,63.72,63.72,44922645520 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,3,3.90,19788613,10883980,1497000000,19788613,3.90,181.81,1.32,1.32,1581209915,1.32,1.32,1581209915 +일승,333430,8,6100,2,470,8.35,19060901,3844318,30726747,19060901,8.35,495.82,62.03,62.03,119602219140,63.81,63.81,119602219140 +KODEX 2차전지산업레버리지,462330,9,1164,5,-23,-1.94,17692883,23937888,292900000,17692883,-1.94,73.91,6.04,6.04,20784613678,6.10,6.10,20784613678 +모나미,005360,10,2995,2,420,16.31,17256850,13724414,18897307,17256850,16.31,125.74,91.32,91.32,51794998214,91.51,91.51,51794998214 +KODEX 코스닥150선물인버스,251340,11,3425,2,10,0.29,15962809,31332778,79500000,15962809,0.29,50.95,20.08,20.08,54704295816,20.09,20.09,54704295816 +삼성중공업,010140,12,21850,2,1250,6.07,13702989,17286480,880000000,13702989,6.07,79.27,1.56,1.56,294653714250,1.53,1.53,294653714250 +KODEX 인버스,114800,13,3497,2,2,0.06,13296052,16994790,218200000,13296052,0.06,78.24,6.09,6.09,46587052153,6.11,6.11,46587052153 +아이비젼웍스,469750,14,1577,2,77,5.13,13112218,32203900,33936481,13112218,5.13,40.72,38.64,38.64,20242913390,37.82,37.82,20242913390 +큐라티스,348080,15,1166,2,213,22.35,12153213,91308,73862864,12153213,22.35,9999.99,16.45,16.45,14207170307,16.50,16.50,14207170307 +현대ADM,187660,16,2320,2,155,7.16,11882034,17436788,48347668,11882034,7.16,68.14,24.58,24.58,27905305500,24.88,24.88,27905305500 +KODEX 레버리지,122630,17,24715,2,45,0.18,11485210,20564196,90900000,11485210,0.18,55.85,12.63,12.63,282375918355,12.57,12.57,282375918355 +KODEX 코스닥150레버리지,233740,18,8915,5,-45,-0.50,10434409,17365636,201400000,10434409,-0.50,60.09,5.18,5.18,92980964613,5.18,5.18,92980964613 +KD,044180,19,703,5,-57,-7.50,10430620,40309332,26717799,10430620,-7.50,25.88,39.04,39.04,7552881799,40.21,40.21,7552881799 +현우산업,092300,20,3235,2,585,22.08,8943677,29578,18672816,8943677,22.08,9999.99,47.90,47.90,28146710788,46.60,46.60,28146710788 +블루엠텍,439580,21,6160,2,180,3.01,8725263,2696967,33510663,8725263,3.01,323.52,26.04,26.04,54012183435,26.17,26.17,54012183435 +유디엠텍,389680,22,586,2,23,4.09,8500503,103526,41592465,8500503,4.09,8210.98,20.44,20.44,5283301745,21.68,21.68,5283301745 +텔콘RF제약,200230,23,4065,2,265,6.97,8274137,7847808,12025023,8274137,6.97,105.43,68.81,68.81,33018836562,67.55,67.55,33018836562 +삼성전자,005930,24,70700,2,400,0.57,8109212,14712519,5919637922,8109212,0.57,55.12,0.14,0.14,570834032900,0.14,0.14,570834032900 +대한광통신,010170,25,1243,2,108,9.52,7246369,18591192,122605139,7246369,9.52,38.98,5.91,5.91,8714716084,5.72,5.72,8714716084 +보성파워텍,006910,26,3985,2,70,1.79,6578927,6789150,49129824,6578927,1.79,96.90,13.39,13.39,25967242657,13.26,13.26,25967242657 +동방선기,099410,27,3875,2,475,13.97,6550336,181987,14000000,6550336,13.97,3599.34,46.79,46.79,24480709870,45.13,45.13,24480709870 +재영솔루텍,049630,28,895,2,50,5.92,6059690,13160914,101791820,6059690,5.92,46.04,5.95,5.95,5428454565,5.96,5.96,5428454565 +팬스타엔터프라이즈,054300,29,957,2,52,5.75,5860491,6833829,115741890,5860491,5.75,85.76,5.06,5.06,5708539962,5.15,5.15,5708539962 +SOL 조선TOP3플러스,466920,30,31710,2,1555,5.16,5859529,6719085,47450000,5859529,5.16,87.21,12.35,12.35,183246988673,12.18,12.18,183246988673 diff --git a/top30/20250827/top30-av-20250827-135001.csv b/top30/20250827/top30-av-20250827-135001.csv new file mode 100644 index 000000000000..37ce13b5de55 --- /dev/null +++ b/top30/20250827/top30-av-20250827-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,5,-3,-0.23,240761532,285581312,1198200000,240761532,-0.23,84.31,20.09,20.09,317144234579,20.17,20.17,317144234579 +엔케이,085310,2,1270,1,293,29.99,54208799,930995,78880322,54208799,29.99,5822.67,68.72,68.72,64294986152,64.18,64.18,64294986152 +앱코,129890,3,1153,1,266,29.99,39399387,42415,50643410,39399387,29.99,9999.99,77.80,77.80,42520034368,72.82,72.82,42520034368 +이스트아시아홀딩스,900110,4,87,5,-6,-6.45,33366061,41648064,642650588,33366061,-6.45,80.11,5.19,5.19,2963884650,5.30,5.30,2963884650 +더블유에스아이,299170,5,1693,2,178,11.75,24478332,170766,37581430,24478332,11.75,9999.99,65.13,65.13,43867612002,68.95,68.95,43867612002 +씨피시스템,413630,6,1986,2,297,17.58,24136762,1998315,36436626,24136762,17.58,1207.86,66.24,66.24,46934870470,64.86,64.86,46934870470 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,3,3.90,19788613,10883980,1497000000,19788613,3.90,181.81,1.32,1.32,1581209915,1.32,1.32,1581209915 +일승,333430,8,6080,2,450,7.99,19122164,3844318,30726747,19122164,7.99,497.41,62.23,62.23,119975769275,64.22,64.22,119975769275 +KODEX 2차전지산업레버리지,462330,9,1163,5,-24,-2.02,17893256,23937888,292900000,17893256,-2.02,74.75,6.11,6.11,21017631757,6.17,6.17,21017631757 +모나미,005360,10,2995,2,420,16.31,17412940,13724414,18897307,17412940,16.31,126.88,92.15,92.15,52263801630,92.34,92.34,52263801630 +KODEX 코스닥150선물인버스,251340,11,3422,2,7,0.20,16204246,31332778,79500000,16204246,0.20,51.72,20.38,20.38,55531222250,20.41,20.41,55531222250 +아이비젼웍스,469750,12,1601,2,101,6.73,15857271,32203900,33936481,15857271,6.73,49.24,46.73,46.73,24593117871,45.26,45.26,24593117871 +삼성중공업,010140,13,21700,2,1100,5.34,14061437,17286480,880000000,14061437,5.34,81.34,1.60,1.60,302462639450,1.58,1.58,302462639450 +KODEX 인버스,114800,14,3495,3,0,0.00,13303197,16994790,218200000,13303197,0.00,78.28,6.10,6.10,46612024642,6.11,6.11,46612024642 +큐라티스,348080,15,1204,2,251,26.34,12624842,91308,73862864,12624842,26.34,9999.99,17.09,17.09,14770103055,16.61,16.61,14770103055 +현대ADM,187660,16,2320,2,155,7.16,11950394,17436788,48347668,11950394,7.16,68.54,24.72,24.72,28064447597,25.02,25.02,28064447597 +KODEX 레버리지,122630,17,24705,2,35,0.14,11605921,20564196,90900000,11605921,0.14,56.44,12.77,12.77,285358639104,12.71,12.71,285358639104 +KODEX 코스닥150레버리지,233740,18,8915,5,-45,-0.50,10796389,17365636,201400000,10796389,-0.50,62.17,5.36,5.36,96209432864,5.36,5.36,96209432864 +KD,044180,19,709,5,-51,-6.71,10558983,40309332,26717799,10558983,-6.71,26.19,39.52,39.52,7644458977,40.36,40.36,7644458977 +현우산업,092300,20,3150,2,500,18.87,9529536,29578,18672816,9529536,18.87,9999.99,51.03,51.03,30018808882,51.04,51.04,30018808882 +블루엠텍,439580,21,6160,2,180,3.01,8808124,2696967,33510663,8808124,3.01,326.59,26.28,26.28,54522234165,26.41,26.41,54522234165 +텔콘RF제약,200230,22,4000,2,200,5.26,8566355,7847808,12025023,8566355,5.26,109.16,71.24,71.24,34187675887,71.08,71.08,34187675887 +유디엠텍,389680,23,594,2,31,5.51,8537495,103526,41592465,8537495,5.51,8246.72,20.53,20.53,5305199011,21.47,21.47,5305199011 +삼성전자,005930,24,70700,2,400,0.57,8181246,14712519,5919637922,8181246,0.57,55.61,0.14,0.14,575928696350,0.14,0.14,575928696350 +동방선기,099410,25,3930,2,530,15.59,7879417,181987,14000000,7879417,15.59,4329.66,56.28,56.28,29699657627,53.98,53.98,29699657627 +대한광통신,010170,26,1242,2,107,9.43,7292088,18591192,122605139,7292088,9.43,39.22,5.95,5.95,8771529205,5.76,5.76,8771529205 +보성파워텍,006910,27,3950,2,35,0.89,6744939,6789150,49129824,6744939,0.89,99.35,13.73,13.73,26623517992,13.72,13.72,26623517992 +재영솔루텍,049630,28,891,2,46,5.44,6117830,13160914,101791820,6117830,5.44,46.48,6.01,6.01,5480362677,6.04,6.04,5480362677 +SOL 조선TOP3플러스,466920,29,31610,2,1455,4.83,6067329,6719085,47450000,6067329,4.83,90.30,12.79,12.79,189829967675,12.66,12.66,189829967675 +팬스타엔터프라이즈,054300,30,958,2,53,5.86,5881124,6833829,115741890,5881124,5.86,86.06,5.08,5.08,5728240457,5.17,5.17,5728240457 diff --git a/top30/20250827/top30-av-20250827-140000.csv b/top30/20250827/top30-av-20250827-140000.csv new file mode 100644 index 000000000000..02054cd4c769 --- /dev/null +++ b/top30/20250827/top30-av-20250827-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,5,-3,-0.23,243083857,285581312,1198200000,243083857,-0.23,85.12,20.29,20.29,320191776121,20.37,20.37,320191776121 +엔케이,085310,2,1270,1,293,29.99,54315783,930995,78880322,54315783,29.99,5834.17,68.86,68.86,64430855832,64.32,64.32,64430855832 +앱코,129890,3,1153,1,266,29.99,39415024,42415,50643410,39415024,29.99,9999.99,77.83,77.83,42538063829,72.85,72.85,42538063829 +이스트아시아홀딩스,900110,4,87,5,-6,-6.45,33488562,41648064,642650588,33488562,-6.45,80.41,5.21,5.21,2974502053,5.32,5.32,2974502053 +더블유에스아이,299170,5,1702,2,187,12.34,24613484,170766,37581430,24613484,12.34,9999.99,65.49,65.49,44097370931,68.94,68.94,44097370931 +씨피시스템,413630,6,1959,2,270,15.99,24446952,1998315,36436626,24446952,15.99,1223.38,67.09,67.09,47546718109,66.61,66.61,47546718109 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,3,3.90,20010163,10883980,1497000000,20010163,3.90,183.85,1.34,1.34,1598934465,1.34,1.34,1598934465 +일승,333430,8,6055,2,425,7.55,19509726,3844318,30726747,19509726,7.55,507.50,63.49,63.49,122306757715,65.74,65.74,122306757715 +KODEX 2차전지산업레버리지,462330,9,1163,5,-24,-2.02,17973495,23937888,292900000,17973495,-2.02,75.08,6.14,6.14,21110968239,6.20,6.20,21110968239 +아이비젼웍스,469750,10,1583,2,83,5.53,17659063,32203900,33936481,17659063,5.53,54.84,52.04,52.04,27466868360,51.13,51.13,27466868360 +모나미,005360,11,3020,2,445,17.28,17547848,13724414,18897307,17547848,17.28,127.86,92.86,92.86,52670358353,92.29,92.29,52670358353 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,16545971,31332778,79500000,16545971,0.15,52.81,20.81,20.81,56699942490,20.85,20.85,56699942490 +삼성중공업,010140,13,21800,2,1200,5.83,14375250,17286480,880000000,14375250,5.83,83.16,1.63,1.63,309266942075,1.61,1.61,309266942075 +KODEX 인버스,114800,14,3500,2,5,0.14,13320082,16994790,218200000,13320082,0.14,78.38,6.10,6.10,46671049430,6.11,6.11,46671049430 +큐라티스,348080,15,1229,2,276,28.96,13077975,91308,73862864,13077975,28.96,9999.99,17.71,17.71,15319960694,16.88,16.88,15319960694 +현대ADM,187660,16,2305,2,140,6.47,12105653,17436788,48347668,12105653,6.47,69.43,25.04,25.04,28423431021,25.51,25.51,28423431021 +KODEX 레버리지,122630,17,24700,2,30,0.12,11725492,20564196,90900000,11725492,0.12,57.02,12.90,12.90,288310979334,12.84,12.84,288310979334 +KODEX 코스닥150레버리지,233740,18,8940,5,-20,-0.22,11081463,17365636,201400000,11081463,-0.22,63.81,5.50,5.50,98755338985,5.48,5.48,98755338985 +KD,044180,19,712,5,-48,-6.32,10663333,40309332,26717799,10663333,-6.32,26.45,39.91,39.91,7718934815,40.58,40.58,7718934815 +현우산업,092300,20,3255,2,605,22.83,10120422,29578,18672816,10120422,22.83,9999.99,54.20,54.20,31915639153,52.51,52.51,31915639153 +블루엠텍,439580,21,6160,2,180,3.01,8849276,2696967,33510663,8849276,3.01,328.12,26.41,26.41,54775979195,26.54,26.54,54775979195 +텔콘RF제약,200230,22,4070,2,270,7.11,8711501,7847808,12025023,8711501,7.11,111.01,72.44,72.44,34774377237,71.05,71.05,34774377237 +유디엠텍,389680,23,591,2,28,4.97,8583830,103526,41592465,8583830,4.97,8291.47,20.64,20.64,5332687797,21.69,21.69,5332687797 +동방선기,099410,24,3880,2,480,14.12,8399376,181987,14000000,8399376,14.12,4615.37,60.00,60.00,31721105968,58.40,58.40,31721105968 +삼성전자,005930,25,70600,2,300,0.43,8372456,14712519,5919637922,8372456,0.43,56.91,0.14,0.14,589444252900,0.14,0.14,589444252900 +대한광통신,010170,26,1253,2,118,10.40,7572412,18591192,122605139,7572412,10.40,40.73,6.18,6.18,9121868196,5.94,5.94,9121868196 +보성파워텍,006910,27,3955,2,40,1.02,6789108,6789150,49129824,6789108,1.02,100.00,13.82,13.82,26797691167,13.79,13.79,26797691167 +SOL 조선TOP3플러스,466920,28,31605,2,1450,4.81,6203329,6719085,47450000,6203329,4.81,92.32,13.07,13.07,194116268381,12.94,12.94,194116268381 +재영솔루텍,049630,29,891,2,46,5.44,6190308,13160914,101791820,6190308,5.44,47.04,6.08,6.08,5544677720,6.11,6.11,5544677720 +팬스타엔터프라이즈,054300,30,957,2,52,5.75,5905412,6833829,115741890,5905412,5.75,86.41,5.10,5.10,5751434085,5.19,5.19,5751434085 diff --git a/top30/20250827/top30-av-20250827-141000.csv b/top30/20250827/top30-av-20250827-141000.csv new file mode 100644 index 000000000000..6a9319fc9ec0 --- /dev/null +++ b/top30/20250827/top30-av-20250827-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,5,-2,-0.15,246309776,285581312,1198200000,246309776,-0.15,86.25,20.56,20.56,324423835475,20.62,20.62,324423835475 +엔케이,085310,2,1270,1,293,29.99,54479374,930995,78880322,54479374,29.99,5851.74,69.07,69.07,64638616402,64.52,64.52,64638616402 +앱코,129890,3,1153,1,266,29.99,39427501,42415,50643410,39427501,29.99,9999.99,77.85,77.85,42552449810,72.87,72.87,42552449810 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,33844368,41648064,642650588,33844368,-7.53,81.26,5.27,5.27,3005264786,5.44,5.44,3005264786 +더블유에스아이,299170,5,1708,2,193,12.74,24722391,170766,37581430,24722391,12.74,9999.99,65.78,65.78,44283564211,68.99,68.99,44283564211 +씨피시스템,413630,6,1947,2,258,15.28,24611423,1998315,36436626,24611423,15.28,1231.61,67.55,67.55,47867089786,67.47,67.47,47867089786 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,79,2,2,2.60,20011165,10883980,1497000000,20011165,2.60,183.86,1.34,1.34,1599013624,1.35,1.35,1599013624 +일승,333430,8,6030,2,400,7.10,19613264,3844318,30726747,19613264,7.10,510.19,63.83,63.83,122931538630,66.35,66.35,122931538630 +아이비젼웍스,469750,9,1559,2,59,3.93,18408175,32203900,33936481,18408175,3.93,57.16,54.24,54.24,28641701357,54.14,54.14,28641701357 +KODEX 2차전지산업레버리지,462330,10,1163,5,-24,-2.02,18358553,23937888,292900000,18358553,-2.02,76.69,6.27,6.27,21558634462,6.33,6.33,21558634462 +모나미,005360,11,2955,2,380,14.76,17824062,13724414,18897307,17824062,14.76,129.87,94.32,94.32,53495266572,95.80,95.80,53495266572 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,16663246,31332778,79500000,16663246,0.15,53.18,20.96,20.96,57101002309,21.00,21.00,57101002309 +삼성중공업,010140,13,21800,2,1200,5.83,14521169,17286480,880000000,14521169,5.83,84.00,1.65,1.65,312444673675,1.63,1.63,312444673675 +KODEX 인버스,114800,14,3500,2,5,0.14,13466004,16994790,218200000,13466004,0.14,79.24,6.17,6.17,47181515072,6.18,6.18,47181515072 +큐라티스,348080,15,1229,2,276,28.96,13425533,91308,73862864,13425533,28.96,9999.99,18.18,18.18,15745899427,17.35,17.35,15745899427 +현대ADM,187660,16,2325,2,160,7.39,12197570,17436788,48347668,12197570,7.39,69.95,25.23,25.23,28635245257,25.47,25.47,28635245257 +KODEX 레버리지,122630,17,24670,3,0,0.00,11946479,20564196,90900000,11946479,0.00,58.09,13.14,13.14,293769547512,13.10,13.10,293769547512 +KODEX 코스닥150레버리지,233740,18,8930,5,-30,-0.33,11262729,17365636,201400000,11262729,-0.33,64.86,5.59,5.59,100376167965,5.58,5.58,100376167965 +현우산업,092300,19,3285,2,635,23.96,10890382,29578,18672816,10890382,23.96,9999.99,58.32,58.32,34396687530,56.08,56.08,34396687530 +KD,044180,20,710,5,-50,-6.58,10781498,40309332,26717799,10781498,-6.58,26.75,40.35,40.35,7802923731,41.13,41.13,7802923731 +동방선기,099410,21,3965,2,565,16.62,9855114,181987,14000000,9855114,16.62,5415.28,70.39,70.39,37528533835,67.61,67.61,37528533835 +블루엠텍,439580,22,6140,2,160,2.68,8926271,2696967,33510663,8926271,2.68,330.97,26.64,26.64,55248413175,26.85,26.85,55248413175 +텔콘RF제약,200230,23,4065,2,265,6.97,8847053,7847808,12025023,8847053,6.97,112.73,73.57,73.57,35324003148,72.26,72.26,35324003148 +유디엠텍,389680,24,595,2,32,5.68,8615251,103526,41592465,8615251,5.68,8321.82,20.71,20.71,5351274240,21.62,21.62,5351274240 +삼성전자,005930,25,70600,2,300,0.43,8578149,14712519,5919637922,8578149,0.43,58.31,0.14,0.14,603968316400,0.14,0.14,603968316400 +대한광통신,010170,26,1246,2,111,9.78,7685783,18591192,122605139,7685783,9.78,41.34,6.27,6.27,9263109267,6.06,6.06,9263109267 +보성파워텍,006910,27,3950,2,35,0.89,6895547,6789150,49129824,6895547,0.89,101.57,14.04,14.04,27218767722,14.03,14.03,27218767722 +SOL 조선TOP3플러스,466920,28,31635,2,1480,4.91,6318567,6719085,47450000,6318567,4.91,94.04,13.32,13.32,197753491578,13.17,13.17,197753491578 +재영솔루텍,049630,29,892,2,47,5.56,6208425,13160914,101791820,6208425,5.56,47.17,6.10,6.10,5560793914,6.12,6.12,5560793914 +넥사다이내믹스,351320,30,1790,2,265,17.38,6089153,121379,22015886,6089153,17.38,5016.64,27.66,27.66,11070649056,28.09,28.09,11070649056 diff --git a/top30/20250827/top30-av-20250827-142000.csv b/top30/20250827/top30-av-20250827-142000.csv new file mode 100644 index 000000000000..2fbc17ae4777 --- /dev/null +++ b/top30/20250827/top30-av-20250827-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,5,-2,-0.15,249295951,285581312,1198200000,249295951,-0.15,87.29,20.81,20.81,328345997166,20.87,20.87,328345997166 +엔케이,085310,2,1270,1,293,29.99,54534050,930995,78880322,54534050,29.99,5857.61,69.14,69.14,64708054922,64.59,64.59,64708054922 +앱코,129890,3,1153,1,266,29.99,39494399,42415,50643410,39494399,29.99,9999.99,77.99,77.99,42629583204,73.01,73.01,42629583204 +이스트아시아홀딩스,900110,4,87,5,-6,-6.45,34047931,41648064,642650588,34047931,-6.45,81.75,5.30,5.30,3022922159,5.41,5.41,3022922159 +씨피시스템,413630,5,1976,2,287,16.99,25012316,1998315,36436626,25012316,16.99,1251.67,68.65,68.65,48657609194,67.58,67.58,48657609194 +더블유에스아이,299170,6,1699,2,184,12.15,24829132,170766,37581430,24829132,12.15,9999.99,66.07,66.07,44465156400,69.64,69.64,44465156400 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,3,3.90,20021165,10883980,1497000000,20021165,3.90,183.95,1.34,1.34,1599813624,1.34,1.34,1599813624 +일승,333430,8,6040,2,410,7.28,19663490,3844318,30726747,19663490,7.28,511.49,63.99,63.99,123234681795,66.40,66.40,123234681795 +아이비젼웍스,469750,9,1535,2,35,2.33,19074145,32203900,33936481,19074145,2.33,59.23,56.21,56.21,29670888658,56.96,56.96,29670888658 +KODEX 2차전지산업레버리지,462330,10,1161,5,-26,-2.19,18667420,23937888,292900000,18667420,-2.19,77.98,6.37,6.37,21917533919,6.45,6.45,21917533919 +모나미,005360,11,2980,2,405,15.73,17948147,13724414,18897307,17948147,15.73,130.78,94.98,94.98,53864087516,95.65,95.65,53864087516 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,16686083,31332778,79500000,16686083,0.15,53.25,20.99,20.99,57179111629,21.03,21.03,57179111629 +삼성중공업,010140,13,21850,2,1250,6.07,14697038,17286480,880000000,14697038,6.07,85.02,1.67,1.67,316281979575,1.64,1.64,316281979575 +큐라티스,348080,14,1236,2,283,29.70,13963420,91308,73862864,13963420,29.70,9999.99,18.90,18.90,16410291585,17.98,17.98,16410291585 +KODEX 인버스,114800,15,3500,2,5,0.14,13655139,16994790,218200000,13655139,0.14,80.35,6.26,6.26,47843483288,6.26,6.26,47843483288 +현대ADM,187660,16,2315,2,150,6.93,12255646,17436788,48347668,12255646,6.93,70.29,25.35,25.35,28769903967,25.70,25.70,28769903967 +KODEX 레버리지,122630,17,24685,2,15,0.06,12100029,20564196,90900000,12100029,0.06,58.84,13.31,13.31,297557487781,13.26,13.26,297557487781 +현우산업,092300,18,3215,2,565,21.32,11663273,29578,18672816,11663273,21.32,9999.99,62.46,62.46,36909285653,61.48,61.48,36909285653 +KODEX 코스닥150레버리지,233740,19,8920,5,-40,-0.45,11405410,17365636,201400000,11405410,-0.45,65.68,5.66,5.66,101649427198,5.66,5.66,101649427198 +KD,044180,20,708,5,-52,-6.84,10828233,40309332,26717799,10828233,-6.84,26.86,40.53,40.53,7836028013,41.42,41.42,7836028013 +동방선기,099410,21,3915,2,515,15.15,10692561,181987,14000000,10692561,15.15,5875.45,76.38,76.38,40820519086,74.48,74.48,40820519086 +블루엠텍,439580,22,6110,2,130,2.17,9029296,2696967,33510663,9029296,2.17,334.79,26.94,26.94,55878682860,27.29,27.29,55878682860 +텔콘RF제약,200230,23,4020,2,220,5.79,8950261,7847808,12025023,8950261,5.79,114.05,74.43,74.43,35740164542,73.93,73.93,35740164542 +삼성전자,005930,24,70650,2,350,0.50,8887771,14712519,5919637922,8887771,0.50,60.41,0.15,0.15,625830695800,0.15,0.15,625830695800 +유디엠텍,389680,25,593,2,30,5.33,8635716,103526,41592465,8635716,5.33,8341.59,20.76,20.76,5363401801,21.75,21.75,5363401801 +대한광통신,010170,26,1235,2,100,8.81,7812707,18591192,122605139,7812707,8.81,42.02,6.37,6.37,9419974230,6.22,6.22,9419974230 +보성파워텍,006910,27,3955,2,40,1.02,6951708,6789150,49129824,6951708,1.02,102.39,14.15,14.15,27440300698,14.12,14.12,27440300698 +SOL 조선TOP3플러스,466920,28,31750,2,1595,5.29,6585144,6719085,47450000,6585144,5.29,98.01,13.88,13.88,206206933967,13.69,13.69,206206933967 +재영솔루텍,049630,29,891,2,46,5.44,6225160,13160914,101791820,6225160,5.44,47.30,6.12,6.12,5575699377,6.15,6.15,5575699377 +넥사다이내믹스,351320,30,1768,2,243,15.93,6182394,121379,22015886,6182394,15.93,5093.46,28.08,28.08,11236208779,28.87,28.87,11236208779 diff --git a/top30/20250827/top30-av-20250827-143000.csv b/top30/20250827/top30-av-20250827-143000.csv new file mode 100644 index 000000000000..00c2d4971b0c --- /dev/null +++ b/top30/20250827/top30-av-20250827-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,5,-1,-0.08,252804421,285581312,1198200000,252804421,-0.08,88.52,21.10,21.10,332954110121,21.15,21.15,332954110121 +엔케이,085310,2,1270,1,293,29.99,54585589,930995,78880322,54585589,29.99,5863.15,69.20,69.20,64773509452,64.66,64.66,64773509452 +앱코,129890,3,1153,1,266,29.99,39707600,42415,50643410,39707600,29.99,9999.99,78.41,78.41,42875403957,73.43,73.43,42875403957 +이스트아시아홀딩스,900110,4,87,5,-6,-6.45,34430460,41648064,642650588,34430460,-6.45,82.67,5.36,5.36,3056175624,5.47,5.47,3056175624 +씨피시스템,413630,5,2080,2,391,23.15,27547551,1998315,36436626,27547551,23.15,1378.54,75.60,75.60,53803470558,70.99,70.99,53803470558 +더블유에스아이,299170,6,1685,2,170,11.22,25034297,170766,37581430,25034297,11.22,9999.99,66.61,66.61,44812231673,70.77,70.77,44812231673 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,3,3.90,20021665,10883980,1497000000,20021665,3.90,183.96,1.34,1.34,1599853624,1.34,1.34,1599853624 +일승,333430,8,6000,2,370,6.57,19740230,3844318,30726747,19740230,6.57,513.49,64.24,64.24,123694950675,67.09,67.09,123694950675 +아이비젼웍스,469750,9,1516,2,16,1.07,19662047,32203900,33936481,19662047,1.07,61.05,57.94,57.94,30564768258,59.41,59.41,30564768258 +KODEX 2차전지산업레버리지,462330,10,1161,5,-26,-2.19,19059143,23937888,292900000,19059143,-2.19,79.62,6.51,6.51,22372242295,6.58,6.58,22372242295 +모나미,005360,11,2810,2,235,9.13,18442111,13724414,18897307,18442111,9.13,134.37,97.59,97.59,55278404665,104.10,104.10,55278404665 +KODEX 코스닥150선물인버스,251340,12,3425,2,10,0.29,17043668,31332778,79500000,17043668,0.29,54.40,21.44,21.44,58403835359,21.45,21.45,58403835359 +삼성중공업,010140,13,21750,2,1150,5.58,14927020,17286480,880000000,14927020,5.58,86.35,1.70,1.70,321288550650,1.68,1.68,321288550650 +큐라티스,348080,14,1231,2,278,29.17,14181431,91308,73862864,14181431,29.17,9999.99,19.20,19.20,16678394489,18.34,18.34,16678394489 +KODEX 인버스,114800,15,3500,2,5,0.14,13737854,16994790,218200000,13737854,0.14,80.84,6.30,6.30,48132988151,6.30,6.30,48132988151 +현대ADM,187660,16,2315,2,150,6.93,12302355,17436788,48347668,12302355,6.93,70.55,25.45,25.45,28877751817,25.80,25.80,28877751817 +KODEX 레버리지,122630,17,24665,5,-5,-0.02,12237933,20564196,90900000,12237933,-0.02,59.51,13.46,13.46,300959110827,13.42,13.42,300959110827 +현우산업,092300,18,3190,2,540,20.38,11960215,29578,18672816,11960215,20.38,9999.99,64.05,64.05,37856123984,63.55,63.55,37856123984 +KODEX 코스닥150레버리지,233740,19,8915,5,-45,-0.50,11538506,17365636,201400000,11538506,-0.50,66.44,5.73,5.73,102836271938,5.73,5.73,102836271938 +동방선기,099410,20,3755,2,355,10.44,11422799,181987,14000000,11422799,10.44,6276.71,81.59,81.59,43590203077,82.92,82.92,43590203077 +KD,044180,21,712,5,-48,-6.32,11256690,40309332,26717799,11256690,-6.32,27.93,42.13,42.13,8144928861,42.82,42.82,8144928861 +텔콘RF제약,200230,22,3835,2,35,0.92,9161686,7847808,12025023,9161686,0.92,116.74,76.19,76.19,36573572335,79.31,79.31,36573572335 +삼성전자,005930,23,70500,2,200,0.28,9145283,14712519,5919637922,9145283,0.28,62.16,0.15,0.15,643995191250,0.15,0.15,643995191250 +블루엠텍,439580,24,6110,2,130,2.17,9084748,2696967,33510663,9084748,2.17,336.85,27.11,27.11,56217911410,27.46,27.46,56217911410 +유디엠텍,389680,25,596,2,33,5.86,8675625,103526,41592465,8675625,5.86,8380.14,20.86,20.86,5387113467,21.73,21.73,5387113467 +대한광통신,010170,26,1234,2,99,8.72,7865714,18591192,122605139,7865714,8.72,42.31,6.42,6.42,9485408738,6.27,6.27,9485408738 +보성파워텍,006910,27,3960,2,45,1.15,6989780,6789150,49129824,6989780,1.15,102.96,14.23,14.23,27590838878,14.18,14.18,27590838878 +SOL 조선TOP3플러스,466920,28,31732,2,1577,5.23,6813450,6719085,47450000,6813450,5.23,101.40,14.36,14.36,213447426602,14.18,14.18,213447426602 +재영솔루텍,049630,29,900,2,55,6.51,6331270,13160914,101791820,6331270,6.51,48.11,6.22,6.22,5670998721,6.19,6.19,5670998721 +샤페론,378800,30,2570,2,325,14.48,6308153,1267140,30143031,6308153,14.48,497.83,20.93,20.93,15891340985,20.51,20.51,15891340985 diff --git a/top30/20250827/top30-av-20250827-144001.csv b/top30/20250827/top30-av-20250827-144001.csv new file mode 100644 index 000000000000..3d5fc5d6e57e --- /dev/null +++ b/top30/20250827/top30-av-20250827-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,5,-2,-0.15,253793745,285581312,1198200000,253793745,-0.15,88.87,21.18,21.18,334252984603,21.25,21.25,334252984603 +엔케이,085310,2,1270,1,293,29.99,54607799,930995,78880322,54607799,29.99,5865.53,69.23,69.23,64801716152,64.69,64.69,64801716152 +앱코,129890,3,1153,1,266,29.99,40701899,42415,50643410,40701899,29.99,9999.99,80.37,80.37,44021830704,75.39,75.39,44021830704 +이스트아시아홀딩스,900110,4,88,5,-5,-5.38,35023414,41648064,642650588,35023414,-5.38,84.09,5.45,5.45,3107821100,5.50,5.50,3107821100 +씨피시스템,413630,5,2050,2,361,21.37,29513955,1998315,36436626,29513955,21.37,1476.94,81.00,81.00,57870932690,77.48,77.48,57870932690 +더블유에스아이,299170,6,1733,2,218,14.39,25906068,170766,37581430,25906068,14.39,9999.99,68.93,68.93,46318536525,71.12,71.12,46318536525 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,79,2,2,2.60,20024890,10883980,1497000000,20024890,2.60,183.99,1.34,1.34,1600109125,1.35,1.35,1600109125 +아이비젼웍스,469750,8,1518,2,18,1.20,19924785,32203900,33936481,19924785,1.20,61.87,58.71,58.71,30962965412,60.10,60.10,30962965412 +일승,333430,9,5990,2,360,6.39,19810526,3844318,30726747,19810526,6.39,515.32,64.47,64.47,124116728335,67.44,67.44,124116728335 +KODEX 2차전지산업레버리지,462330,10,1160,5,-27,-2.27,19544459,23937888,292900000,19544459,-2.27,81.65,6.67,6.67,22935147737,6.75,6.75,22935147737 +모나미,005360,11,2750,2,175,6.80,18931912,13724414,18897307,18931912,6.80,137.94,100.18,100.18,56637902679,108.99,108.99,56637902679 +KODEX 코스닥150선물인버스,251340,12,3425,2,10,0.29,17527079,31332778,79500000,17527079,0.29,55.94,22.05,22.05,60059521233,22.06,22.06,60059521233 +삼성중공업,010140,13,21850,2,1250,6.07,15232379,17286480,880000000,15232379,6.07,88.12,1.73,1.73,327945605300,1.71,1.71,327945605300 +큐라티스,348080,14,1233,2,280,29.38,14307009,91308,73862864,14307009,29.38,9999.99,19.37,19.37,16833338539,18.48,18.48,16833338539 +KODEX 인버스,114800,15,3497,2,2,0.06,13780747,16994790,218200000,13780747,0.06,81.09,6.32,6.32,48283102445,6.33,6.33,48283102445 +KODEX 레버리지,122630,16,24670,3,0,0.00,12375646,20564196,90900000,12375646,0.00,60.18,13.61,13.61,304356550632,13.57,13.57,304356550632 +현대ADM,187660,17,2315,2,150,6.93,12336030,17436788,48347668,12336030,6.93,70.75,25.52,25.52,28955505760,25.87,25.87,28955505760 +현우산업,092300,18,3150,2,500,18.87,12319116,29578,18672816,12319116,18.87,9999.99,65.97,65.97,39001733274,66.31,66.31,39001733274 +KODEX 코스닥150레버리지,233740,19,8905,5,-55,-0.61,11653779,17365636,201400000,11653779,-0.61,67.11,5.79,5.79,103863495133,5.79,5.79,103863495133 +동방선기,099410,20,3750,2,350,10.29,11628127,181987,14000000,11628127,10.29,6389.54,83.06,83.06,44362576652,84.50,84.50,44362576652 +KD,044180,21,706,5,-54,-7.11,11395747,40309332,26717799,11395747,-7.11,28.27,42.65,42.65,8243411122,43.70,43.70,8243411122 +텔콘RF제약,200230,22,3875,2,75,1.97,9310342,7847808,12025023,9310342,1.97,118.64,77.42,77.42,37146960284,79.72,79.72,37146960284 +삼성전자,005930,23,70550,2,250,0.36,9219008,14712519,5919637922,9219008,0.36,62.66,0.16,0.16,649196972400,0.16,0.16,649196972400 +블루엠텍,439580,24,6110,2,130,2.17,9137481,2696967,33510663,9137481,2.17,338.81,27.27,27.27,56540766240,27.61,27.61,56540766240 +유디엠텍,389680,25,600,2,37,6.57,8768740,103526,41592465,8768740,6.57,8470.08,21.08,21.08,5442997025,21.81,21.81,5442997025 +대한광통신,010170,26,1222,2,87,7.67,7988659,18591192,122605139,7988659,7.67,42.97,6.52,6.52,9636544622,6.43,6.43,9636544622 +샤페론,378800,27,2615,2,370,16.48,7580043,1267140,30143031,7580043,16.48,598.20,25.15,25.15,19196148780,24.35,24.35,19196148780 +SOL 조선TOP3플러스,466920,28,31845,2,1690,5.60,7289378,6719085,47450000,7289378,5.60,108.49,15.36,15.36,228591624413,15.13,15.13,228591624413 +보성파워텍,006910,29,3920,2,5,0.13,7105907,6789150,49129824,7105907,0.13,104.67,14.46,14.46,28046879909,14.56,14.56,28046879909 +재영솔루텍,049630,30,898,2,53,6.27,6447011,13160914,101791820,6447011,6.27,48.99,6.33,6.33,5775121077,6.32,6.32,5775121077 diff --git a/top30/20250827/top30-av-20250827-145000.csv b/top30/20250827/top30-av-20250827-145000.csv new file mode 100644 index 000000000000..8d9475fa58ae --- /dev/null +++ b/top30/20250827/top30-av-20250827-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,5,-4,-0.30,257143059,285581312,1198200000,257143059,-0.30,90.04,21.46,21.46,338645812374,21.56,21.56,338645812374 +엔케이,085310,2,1270,1,293,29.99,54644155,930995,78880322,54644155,29.99,5869.44,69.27,69.27,64847888272,64.73,64.73,64847888272 +앱코,129890,3,1153,1,266,29.99,40755052,42415,50643410,40755052,29.99,9999.99,80.47,80.47,44083116113,75.50,75.50,44083116113 +이스트아시아홀딩스,900110,4,88,5,-5,-5.38,35258268,41648064,642650588,35258268,-5.38,84.66,5.49,5.49,3128474529,5.53,5.53,3128474529 +씨피시스템,413630,5,1980,2,291,17.23,32174345,1998315,36436626,32174345,17.23,1610.07,88.30,88.30,63290499988,87.73,87.73,63290499988 +더블유에스아이,299170,6,1709,2,194,12.81,26440217,170766,37581430,26440217,12.81,9999.99,70.35,70.35,47239263141,73.55,73.55,47239263141 +아이비젼웍스,469750,7,1494,5,-6,-0.40,20406159,32203900,33936481,20406159,-0.40,63.37,60.13,60.13,31685761922,62.50,62.50,31685761922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,80,2,3,3.90,20176696,10883980,1497000000,20176696,3.90,185.38,1.35,1.35,1612253606,1.35,1.35,1612253606 +일승,333430,9,5980,2,350,6.22,19938468,3844318,30726747,19938468,6.22,518.65,64.89,64.89,124880983005,67.96,67.96,124880983005 +KODEX 2차전지산업레버리지,462330,10,1160,5,-27,-2.27,19932639,23937888,292900000,19932639,-2.27,83.27,6.81,6.81,23385468324,6.88,6.88,23385468324 +모나미,005360,11,2675,2,100,3.88,19479659,13724414,18897307,19479659,3.88,141.93,103.08,103.08,58120458161,114.98,114.98,58120458161 +KODEX 코스닥150선물인버스,251340,12,3430,2,15,0.44,17698984,31332778,79500000,17698984,0.44,56.49,22.26,22.26,60648309248,22.24,22.24,60648309248 +삼성중공업,010140,13,21850,2,1250,6.07,15505548,17286480,880000000,15505548,6.07,89.70,1.76,1.76,333916354475,1.74,1.74,333916354475 +큐라티스,348080,14,1238,1,285,29.91,14519943,91308,73862864,14519943,29.91,9999.99,19.66,19.66,17096525191,18.70,18.70,17096525191 +KODEX 인버스,114800,15,3495,3,0,0.00,13871659,16994790,218200000,13871659,0.00,81.62,6.36,6.36,48600870890,6.37,6.37,48600870890 +KODEX 레버리지,122630,16,24715,2,45,0.18,12710763,20564196,90900000,12710763,0.18,61.81,13.98,13.98,312634638376,13.92,13.92,312634638376 +현우산업,092300,17,3212,2,562,21.21,12709763,29578,18672816,12709763,21.21,9999.99,68.07,68.07,40254356192,67.12,67.12,40254356192 +현대ADM,187660,18,2315,2,150,6.93,12404391,17436788,48347668,12404391,6.93,71.14,25.66,25.66,29113919455,26.01,26.01,29113919455 +동방선기,099410,19,3730,2,330,9.71,11802982,181987,14000000,11802982,9.71,6485.62,84.31,84.31,45016355394,86.21,86.21,45016355394 +KODEX 코스닥150레버리지,233740,20,8905,5,-55,-0.61,11782667,17365636,201400000,11782667,-0.61,67.85,5.85,5.85,105011569553,5.86,5.86,105011569553 +KD,044180,21,707,5,-53,-6.97,11634352,40309332,26717799,11634352,-6.97,28.86,43.55,43.55,8412813675,44.54,44.54,8412813675 +텔콘RF제약,200230,22,3730,5,-70,-1.84,9479636,7847808,12025023,9479636,-1.84,120.79,78.83,78.83,37790127364,84.25,84.25,37790127364 +삼성전자,005930,23,70500,2,200,0.28,9308937,14712519,5919637922,9308937,0.28,63.27,0.16,0.16,655543086300,0.16,0.16,655543086300 +블루엠텍,439580,24,6100,2,120,2.01,9180655,2696967,33510663,9180655,2.01,340.41,27.40,27.40,56804414065,27.79,27.79,56804414065 +유디엠텍,389680,25,594,2,31,5.51,8858653,103526,41592465,8858653,5.51,8556.94,21.30,21.30,5496462454,22.25,22.25,5496462454 +샤페론,378800,26,2475,2,230,10.24,8492793,1267140,30143031,8492793,10.24,670.23,28.17,28.17,21509440990,28.83,28.83,21509440990 +대한광통신,010170,27,1221,2,86,7.58,8109427,18591192,122605139,8109427,7.58,43.62,6.61,6.61,9784043258,6.54,6.54,9784043258 +SOL 조선TOP3플러스,466920,28,31985,2,1830,6.07,7812274,6719085,47450000,7812274,6.07,116.27,16.46,16.46,245286968170,16.16,16.16,245286968170 +보성파워텍,006910,29,3920,2,5,0.13,7199161,6789150,49129824,7199161,0.13,106.04,14.65,14.65,28411828499,14.75,14.75,28411828499 +재영솔루텍,049630,30,900,2,55,6.51,6590457,13160914,101791820,6590457,6.51,50.08,6.47,6.47,5904481994,6.45,6.45,5904481994 diff --git a/top30/20250827/top30-av-20250827-150001.csv b/top30/20250827/top30-av-20250827-150001.csv new file mode 100644 index 000000000000..0efab779475f --- /dev/null +++ b/top30/20250827/top30-av-20250827-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,5,-1,-0.08,261609655,285581312,1198200000,261609655,-0.08,91.61,21.83,21.83,344511985497,21.88,21.88,344511985497 +엔케이,085310,2,1270,1,293,29.99,54653495,930995,78880322,54653495,29.99,5870.44,69.29,69.29,64859750072,64.74,64.74,64859750072 +앱코,129890,3,1153,1,266,29.99,40759995,42415,50643410,40759995,29.99,9999.99,80.48,80.48,44088815392,75.51,75.51,44088815392 +이스트아시아홀딩스,900110,4,88,5,-5,-5.38,35546719,41648064,642650588,35546719,-5.38,85.35,5.53,5.53,3153802897,5.58,5.58,3153802897 +씨피시스템,413630,5,1899,2,210,12.43,33937090,1998315,36436626,33937090,12.43,1698.29,93.14,93.14,66681803846,96.37,96.37,66681803846 +더블유에스아이,299170,6,1685,2,170,11.22,26731888,170766,37581430,26731888,11.22,9999.99,71.13,71.13,47734348993,75.38,75.38,47734348993 +KODEX 2차전지산업레버리지,462330,7,1156,5,-31,-2.61,20691347,23937888,292900000,20691347,-2.61,86.44,7.06,7.06,24263714193,7.17,7.17,24263714193 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,80,2,3,3.90,20680696,10883980,1497000000,20680696,3.90,190.01,1.38,1.38,1652573606,1.38,1.38,1652573606 +아이비젼웍스,469750,9,1501,2,1,0.07,20556183,32203900,33936481,20556183,0.07,63.83,60.57,60.57,31910531308,62.65,62.65,31910531308 +모나미,005360,10,2730,2,155,6.02,20205150,13724414,18897307,20205150,6.02,147.22,106.92,106.92,60125910970,116.55,116.55,60125910970 +일승,333430,11,6000,2,370,6.57,20050045,3844318,30726747,20050045,6.57,521.55,65.25,65.25,125548326175,68.10,68.10,125548326175 +KODEX 코스닥150선물인버스,251340,12,3425,2,10,0.29,17863887,31332778,79500000,17863887,0.29,57.01,22.47,22.47,61213123163,22.48,22.48,61213123163 +삼성중공업,010140,13,21900,2,1300,6.31,15785721,17286480,880000000,15785721,6.31,91.32,1.79,1.79,340043703625,1.76,1.76,340043703625 +큐라티스,348080,14,1233,2,280,29.38,14648150,91308,73862864,14648150,29.38,9999.99,19.83,19.83,17254772402,18.95,18.95,17254772402 +KODEX 인버스,114800,15,3495,3,0,0.00,14215179,16994790,218200000,14215179,0.00,83.64,6.51,6.51,49803047633,6.53,6.53,49803047633 +현우산업,092300,16,3010,2,360,13.58,13573058,29578,18672816,13573058,13.58,9999.99,72.69,72.69,42882311747,76.30,76.30,42882311747 +KODEX 레버리지,122630,17,24665,5,-5,-0.02,12978353,20564196,90900000,12978353,-0.02,63.11,14.28,14.28,319234689591,14.24,14.24,319234689591 +현대ADM,187660,18,2295,2,130,6.00,12538636,17436788,48347668,12538636,6.00,71.91,25.93,25.93,29424043424,26.52,26.52,29424043424 +동방선기,099410,19,3715,2,315,9.26,11947872,181987,14000000,11947872,9.26,6565.23,85.34,85.34,45555931602,87.59,87.59,45555931602 +KODEX 코스닥150레버리지,233740,20,8905,5,-55,-0.61,11919347,17365636,201400000,11919347,-0.61,68.64,5.92,5.92,106228343723,5.92,5.92,106228343723 +KD,044180,21,695,5,-65,-8.55,11871288,40309332,26717799,11871288,-8.55,29.45,44.43,44.43,8578429141,46.20,46.20,8578429141 +텔콘RF제약,200230,22,3740,5,-60,-1.58,9606122,7847808,12025023,9606122,-1.58,122.41,79.88,79.88,38262072705,85.08,85.08,38262072705 +삼성전자,005930,23,70500,2,200,0.28,9403928,14712519,5919637922,9403928,0.28,63.92,0.16,0.16,662245383400,0.16,0.16,662245383400 +블루엠텍,439580,24,6070,2,90,1.51,9319021,2696967,33510663,9319021,1.51,345.54,27.81,27.81,57646196725,28.34,28.34,57646196725 +샤페론,378800,25,2420,2,175,7.80,9000547,1267140,30143031,9000547,7.80,710.30,29.86,29.86,22744048709,31.18,31.18,22744048709 +유디엠텍,389680,26,596,2,33,5.86,8918469,103526,41592465,8918469,5.86,8614.71,21.44,21.44,5532038707,22.32,22.32,5532038707 +대한광통신,010170,27,1223,2,88,7.75,8153091,18591192,122605139,8153091,7.75,43.85,6.65,6.65,9837367701,6.56,6.56,9837367701 +SOL 조선TOP3플러스,466920,28,31950,2,1795,5.95,7991242,6719085,47450000,7991242,5.95,118.93,16.84,16.84,251000502759,16.56,16.56,251000502759 +보성파워텍,006910,29,3910,5,-5,-0.13,7306015,6789150,49129824,7306015,-0.13,107.61,14.87,14.87,28829048784,15.01,15.01,28829048784 +재영솔루텍,049630,30,901,2,56,6.63,6706181,13160914,101791820,6706181,6.63,50.96,6.59,6.59,6008588897,6.55,6.55,6008588897 diff --git a/top30/20250827/top30-av-20250827-151000.csv b/top30/20250827/top30-av-20250827-151000.csv new file mode 100644 index 000000000000..dd7b6fad7108 --- /dev/null +++ b/top30/20250827/top30-av-20250827-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,5,-4,-0.30,265980448,285581312,1198200000,265980448,-0.30,93.14,22.20,22.20,350240853143,22.30,22.30,350240853143 +엔케이,085310,2,1270,1,293,29.99,54656812,930995,78880322,54656812,29.99,5870.80,69.29,69.29,64863962662,64.75,64.75,64863962662 +앱코,129890,3,1153,1,266,29.99,40764884,42415,50643410,40764884,29.99,9999.99,80.49,80.49,44094452409,75.51,75.51,44094452409 +이스트아시아홀딩스,900110,4,88,5,-5,-5.38,35899799,41648064,642650588,35899799,-5.38,86.20,5.59,5.59,3184619430,5.63,5.63,3184619430 +씨피시스템,413630,5,1870,2,181,10.72,34688697,1998315,36436626,34688697,10.72,1735.90,95.20,95.20,68092111680,99.93,99.93,68092111680 +더블유에스아이,299170,6,1665,2,150,9.90,27081923,170766,37581430,27081923,9.90,9999.99,72.06,72.06,48321199455,77.22,77.22,48321199455 +KODEX 2차전지산업레버리지,462330,7,1156,5,-31,-2.61,21190588,23937888,292900000,21190588,-2.61,88.52,7.23,7.23,24840963906,7.34,7.34,24840963906 +모나미,005360,8,2745,2,170,6.60,20784235,13724414,18897307,20784235,6.60,151.44,109.99,109.99,61743417990,119.03,119.03,61743417990 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,80,2,3,3.90,20746296,10883980,1497000000,20746296,3.90,190.61,1.39,1.39,1657823706,1.38,1.38,1657823706 +아이비젼웍스,469750,10,1500,3,0,0.00,20740393,32203900,33936481,20740393,0.00,64.40,61.12,61.12,32185919496,63.23,63.23,32185919496 +일승,333430,11,5940,2,310,5.51,20165320,3844318,30726747,20165320,5.51,524.55,65.63,65.63,126235294700,69.16,69.16,126235294700 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,17880276,31332778,79500000,17880276,0.15,57.07,22.49,22.49,61269213446,22.53,22.53,61269213446 +삼성중공업,010140,13,21900,2,1300,6.31,16254637,17286480,880000000,16254637,6.31,94.03,1.85,1.85,350316759650,1.82,1.82,350316759650 +큐라티스,348080,14,1224,2,271,28.44,15753216,91308,73862864,15753216,28.44,9999.99,21.33,21.33,18614688916,20.59,20.59,18614688916 +KODEX 인버스,114800,15,3495,3,0,0.00,14763378,16994790,218200000,14763378,0.00,86.87,6.77,6.77,51719165161,6.78,6.78,51719165161 +현우산업,092300,16,2870,2,220,8.30,14115889,29578,18672816,14115889,8.30,9999.99,75.60,75.60,44480385800,83.00,83.00,44480385800 +KODEX 레버리지,122630,17,24720,2,50,0.20,13334526,20564196,90900000,13334526,0.20,64.84,14.67,14.67,328034446593,14.60,14.60,328034446593 +현대ADM,187660,18,2290,2,125,5.77,12656792,17436788,48347668,12656792,5.77,72.59,26.18,26.18,29694779474,26.82,26.82,29694779474 +KODEX 코스닥150레버리지,233740,19,8922,5,-38,-0.42,12164009,17365636,201400000,12164009,-0.42,70.05,6.04,6.04,108409840931,6.03,6.03,108409840931 +동방선기,099410,20,3675,2,275,8.09,12092270,181987,14000000,12092270,8.09,6644.58,86.37,86.37,46088331738,89.58,89.58,46088331738 +KD,044180,21,691,5,-69,-9.08,11992221,40309332,26717799,11992221,-9.08,29.75,44.88,44.88,8662194195,46.92,46.92,8662194195 +텔콘RF제약,200230,22,3705,5,-95,-2.50,9713388,7847808,12025023,9713388,-2.50,123.77,80.78,80.78,38658841955,86.77,86.77,38658841955 +삼성전자,005930,23,70600,2,300,0.43,9563829,14712519,5919637922,9563829,0.43,65.00,0.16,0.16,673533146050,0.16,0.16,673533146050 +블루엠텍,439580,24,6050,2,70,1.17,9429724,2696967,33510663,9429724,1.17,349.64,28.14,28.14,58316819760,28.76,28.76,58316819760 +샤페론,378800,25,2400,2,155,6.90,9251431,1267140,30143031,9251431,6.90,730.10,30.69,30.69,23349951564,32.28,32.28,23349951564 +유디엠텍,389680,26,588,2,25,4.44,8972885,103526,41592465,8972885,4.44,8667.28,21.57,21.57,5564165691,22.75,22.75,5564165691 +SOL 조선TOP3플러스,466920,27,31940,2,1785,5.92,8294807,6719085,47450000,8294807,5.92,123.45,17.48,17.48,260703430189,17.20,17.20,260703430189 +대한광통신,010170,28,1223,2,88,7.75,8252758,18591192,122605139,8252758,7.75,44.39,6.73,6.73,9958846561,6.64,6.64,9958846561 +보성파워텍,006910,29,3905,5,-10,-0.26,7413397,6789150,49129824,7413397,-0.26,109.19,15.09,15.09,29248575286,15.25,15.25,29248575286 +재영솔루텍,049630,30,901,2,56,6.63,6837175,13160914,101791820,6837175,6.63,51.95,6.72,6.72,6126753518,6.68,6.68,6126753518 diff --git a/top30/20250827/top30-av-20250827-152000.csv b/top30/20250827/top30-av-20250827-152000.csv new file mode 100644 index 000000000000..6b349212b2d8 --- /dev/null +++ b/top30/20250827/top30-av-20250827-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,271329629,285581312,1198200000,271329629,-0.38,95.01,22.64,22.64,357253239472,22.76,22.76,357253239472 +엔케이,085310,2,1270,1,293,29.99,54680114,930995,78880322,54680114,29.99,5873.30,69.32,69.32,64893556202,64.78,64.78,64893556202 +앱코,129890,3,1153,1,266,29.99,40771937,42415,50643410,40771937,29.99,9999.99,80.51,80.51,44102584518,75.53,75.53,44102584518 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,36881656,41648064,642650588,36881656,-7.53,88.56,5.74,5.74,3270182752,5.92,5.92,3270182752 +씨피시스템,413630,5,1871,2,182,10.78,35092721,1998315,36436626,35092721,10.78,1756.12,96.31,96.31,68851697932,101.00,101.00,68851697932 +더블유에스아이,299170,6,1669,2,154,10.17,27397396,170766,37581430,27397396,10.17,9999.99,72.90,72.90,48847100506,77.88,77.88,48847100506 +KODEX 2차전지산업레버리지,462330,7,1158,5,-29,-2.44,21786818,23937888,292900000,21786818,-2.44,91.01,7.44,7.44,25530188930,7.53,7.53,25530188930 +모나미,005360,8,2725,2,150,5.83,21163642,13724414,18897307,21163642,5.83,154.20,111.99,111.99,62784251368,121.92,121.92,62784251368 +아이비젼웍스,469750,9,1503,2,3,0.20,20892789,32203900,33936481,20892789,0.20,64.88,61.56,61.56,32414468408,63.55,63.55,32414468408 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,80,2,3,3.90,20760046,10883980,1497000000,20760046,3.90,190.74,1.39,1.39,1658923706,1.39,1.39,1658923706 +일승,333430,11,5970,2,340,6.04,20331042,3844318,30726747,20331042,6.04,528.86,66.17,66.17,127227192565,69.36,69.36,127227192565 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,18245637,31332778,79500000,18245637,0.15,58.23,22.95,22.95,62518449712,22.99,22.99,62518449712 +삼성중공업,010140,13,22000,2,1400,6.80,16691142,17286480,880000000,16691142,6.80,96.56,1.90,1.90,359891633825,1.86,1.86,359891633825 +큐라티스,348080,14,1238,1,285,29.91,16305955,91308,73862864,16305955,29.91,9999.99,22.08,22.08,19296746564,21.10,21.10,19296746564 +KODEX 인버스,114800,15,3495,3,0,0.00,14992760,16994790,218200000,14992760,0.00,88.22,6.87,6.87,52520851117,6.89,6.89,52520851117 +현우산업,092300,16,2855,2,205,7.74,14453293,29578,18672816,14453293,7.74,9999.99,77.40,77.40,45442902630,85.24,85.24,45442902630 +KODEX 레버리지,122630,17,24715,2,45,0.18,13554983,20564196,90900000,13554983,0.18,65.92,14.91,14.91,333482099203,14.84,14.84,333482099203 +현대ADM,187660,18,2295,2,130,6.00,12771867,17436788,48347668,12771867,6.00,73.25,26.42,26.42,29959194234,27.00,27.00,29959194234 +KODEX 코스닥150레버리지,233740,19,8940,5,-20,-0.22,12656208,17365636,201400000,12656208,-0.22,72.88,6.28,6.28,112806522172,6.27,6.27,112806522172 +동방선기,099410,20,3675,2,275,8.09,12256754,181987,14000000,12256754,8.09,6734.96,87.55,87.55,46692699728,90.75,90.75,46692699728 +KD,044180,21,696,5,-64,-8.42,12193914,40309332,26717799,12193914,-8.42,30.25,45.64,45.64,8802564936,47.34,47.34,8802564936 +텔콘RF제약,200230,22,3665,5,-135,-3.55,9875245,7847808,12025023,9875245,-3.55,125.83,82.12,82.12,39251565425,89.06,89.06,39251565425 +삼성전자,005930,23,70500,2,200,0.28,9770337,14712519,5919637922,9770337,0.28,66.41,0.17,0.17,688111054200,0.16,0.16,688111054200 +블루엠텍,439580,24,6050,2,70,1.17,9542476,2696967,33510663,9542476,1.17,353.82,28.48,28.48,58998433715,29.10,29.10,58998433715 +샤페론,378800,25,2425,2,180,8.02,9427979,1267140,30143031,9427979,8.02,744.04,31.28,31.28,23776093504,32.53,32.53,23776093504 +유디엠텍,389680,26,597,2,34,6.04,9078265,103526,41592465,9078265,6.04,8769.07,21.83,21.83,5626898165,22.66,22.66,5626898165 +SOL 조선TOP3플러스,466920,27,31980,2,1825,6.05,8682952,6719085,47450000,8682952,6.05,129.23,18.30,18.30,273126993941,18.00,18.00,273126993941 +대한광통신,010170,28,1226,2,91,8.02,8369554,18591192,122605139,8369554,8.02,45.02,6.83,6.83,10102135991,6.72,6.72,10102135991 +보성파워텍,006910,29,3925,2,10,0.26,7555579,6789150,49129824,7555579,0.26,111.29,15.38,15.38,29805930217,15.46,15.46,29805930217 +삼영엠텍,054540,30,6690,2,930,16.15,7517443,336827,13000000,7517443,16.15,2231.84,57.83,57.83,51084490885,58.74,58.74,51084490885 diff --git a/top30/20250827/top30-av-20250827-153000.csv b/top30/20250827/top30-av-20250827-153000.csv new file mode 100644 index 000000000000..6b349212b2d8 --- /dev/null +++ b/top30/20250827/top30-av-20250827-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,271329629,285581312,1198200000,271329629,-0.38,95.01,22.64,22.64,357253239472,22.76,22.76,357253239472 +엔케이,085310,2,1270,1,293,29.99,54680114,930995,78880322,54680114,29.99,5873.30,69.32,69.32,64893556202,64.78,64.78,64893556202 +앱코,129890,3,1153,1,266,29.99,40771937,42415,50643410,40771937,29.99,9999.99,80.51,80.51,44102584518,75.53,75.53,44102584518 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,36881656,41648064,642650588,36881656,-7.53,88.56,5.74,5.74,3270182752,5.92,5.92,3270182752 +씨피시스템,413630,5,1871,2,182,10.78,35092721,1998315,36436626,35092721,10.78,1756.12,96.31,96.31,68851697932,101.00,101.00,68851697932 +더블유에스아이,299170,6,1669,2,154,10.17,27397396,170766,37581430,27397396,10.17,9999.99,72.90,72.90,48847100506,77.88,77.88,48847100506 +KODEX 2차전지산업레버리지,462330,7,1158,5,-29,-2.44,21786818,23937888,292900000,21786818,-2.44,91.01,7.44,7.44,25530188930,7.53,7.53,25530188930 +모나미,005360,8,2725,2,150,5.83,21163642,13724414,18897307,21163642,5.83,154.20,111.99,111.99,62784251368,121.92,121.92,62784251368 +아이비젼웍스,469750,9,1503,2,3,0.20,20892789,32203900,33936481,20892789,0.20,64.88,61.56,61.56,32414468408,63.55,63.55,32414468408 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,80,2,3,3.90,20760046,10883980,1497000000,20760046,3.90,190.74,1.39,1.39,1658923706,1.39,1.39,1658923706 +일승,333430,11,5970,2,340,6.04,20331042,3844318,30726747,20331042,6.04,528.86,66.17,66.17,127227192565,69.36,69.36,127227192565 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,18245637,31332778,79500000,18245637,0.15,58.23,22.95,22.95,62518449712,22.99,22.99,62518449712 +삼성중공업,010140,13,22000,2,1400,6.80,16691142,17286480,880000000,16691142,6.80,96.56,1.90,1.90,359891633825,1.86,1.86,359891633825 +큐라티스,348080,14,1238,1,285,29.91,16305955,91308,73862864,16305955,29.91,9999.99,22.08,22.08,19296746564,21.10,21.10,19296746564 +KODEX 인버스,114800,15,3495,3,0,0.00,14992760,16994790,218200000,14992760,0.00,88.22,6.87,6.87,52520851117,6.89,6.89,52520851117 +현우산업,092300,16,2855,2,205,7.74,14453293,29578,18672816,14453293,7.74,9999.99,77.40,77.40,45442902630,85.24,85.24,45442902630 +KODEX 레버리지,122630,17,24715,2,45,0.18,13554983,20564196,90900000,13554983,0.18,65.92,14.91,14.91,333482099203,14.84,14.84,333482099203 +현대ADM,187660,18,2295,2,130,6.00,12771867,17436788,48347668,12771867,6.00,73.25,26.42,26.42,29959194234,27.00,27.00,29959194234 +KODEX 코스닥150레버리지,233740,19,8940,5,-20,-0.22,12656208,17365636,201400000,12656208,-0.22,72.88,6.28,6.28,112806522172,6.27,6.27,112806522172 +동방선기,099410,20,3675,2,275,8.09,12256754,181987,14000000,12256754,8.09,6734.96,87.55,87.55,46692699728,90.75,90.75,46692699728 +KD,044180,21,696,5,-64,-8.42,12193914,40309332,26717799,12193914,-8.42,30.25,45.64,45.64,8802564936,47.34,47.34,8802564936 +텔콘RF제약,200230,22,3665,5,-135,-3.55,9875245,7847808,12025023,9875245,-3.55,125.83,82.12,82.12,39251565425,89.06,89.06,39251565425 +삼성전자,005930,23,70500,2,200,0.28,9770337,14712519,5919637922,9770337,0.28,66.41,0.17,0.17,688111054200,0.16,0.16,688111054200 +블루엠텍,439580,24,6050,2,70,1.17,9542476,2696967,33510663,9542476,1.17,353.82,28.48,28.48,58998433715,29.10,29.10,58998433715 +샤페론,378800,25,2425,2,180,8.02,9427979,1267140,30143031,9427979,8.02,744.04,31.28,31.28,23776093504,32.53,32.53,23776093504 +유디엠텍,389680,26,597,2,34,6.04,9078265,103526,41592465,9078265,6.04,8769.07,21.83,21.83,5626898165,22.66,22.66,5626898165 +SOL 조선TOP3플러스,466920,27,31980,2,1825,6.05,8682952,6719085,47450000,8682952,6.05,129.23,18.30,18.30,273126993941,18.00,18.00,273126993941 +대한광통신,010170,28,1226,2,91,8.02,8369554,18591192,122605139,8369554,8.02,45.02,6.83,6.83,10102135991,6.72,6.72,10102135991 +보성파워텍,006910,29,3925,2,10,0.26,7555579,6789150,49129824,7555579,0.26,111.29,15.38,15.38,29805930217,15.46,15.46,29805930217 +삼영엠텍,054540,30,6690,2,930,16.15,7517443,336827,13000000,7517443,16.15,2231.84,57.83,57.83,51084490885,58.74,58.74,51084490885 diff --git a/top30/20250827/top30-av-20250827-154001.csv b/top30/20250827/top30-av-20250827-154001.csv new file mode 100644 index 000000000000..e22453020aa9 --- /dev/null +++ b/top30/20250827/top30-av-20250827-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,276795032,285581312,1198200000,276795032,-0.38,96.92,23.10,23.10,364412917402,23.22,23.22,364412917402 +엔케이,085310,2,1270,1,293,29.99,54695950,930995,78880322,54695950,29.99,5875.00,69.34,69.34,64913667922,64.80,64.80,64913667922 +앱코,129890,3,1153,1,266,29.99,40772591,42415,50643410,40772591,29.99,9999.99,80.51,80.51,44103338580,75.53,75.53,44103338580 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,37528239,41648064,642650588,37528239,-7.53,90.11,5.84,5.84,3325788890,6.02,6.02,3325788890 +씨피시스템,413630,5,1864,2,175,10.36,35377631,1998315,36436626,35377631,10.36,1770.37,97.09,97.09,69382770172,102.16,102.16,69382770172 +더블유에스아이,299170,6,1675,2,160,10.56,27517013,170766,37581430,27517013,10.56,9999.99,73.22,73.22,49047458981,77.92,77.92,49047458981 +KODEX 2차전지산업레버리지,462330,7,1160,5,-27,-2.27,21982095,23937888,292900000,21982095,-2.27,91.83,7.50,7.50,25756710250,7.58,7.58,25756710250 +모나미,005360,8,2725,2,150,5.83,21279539,13724414,18897307,21279539,5.83,155.05,112.61,112.61,63100070693,122.54,122.54,63100070693 +아이비젼웍스,469750,9,1503,2,3,0.20,20981966,32203900,33936481,20981966,0.20,65.15,61.83,61.83,32548501439,63.81,63.81,32548501439 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,80,2,3,3.90,20931209,10883980,1497000000,20931209,3.90,192.31,1.40,1.40,1672616746,1.40,1.40,1672616746 +일승,333430,11,6000,2,370,6.57,20430950,3844318,30726747,20430950,6.57,531.46,66.49,66.49,127826640565,69.34,69.34,127826640565 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,18641901,31332778,79500000,18641901,0.15,59.50,23.45,23.45,63873672592,23.49,23.49,63873672592 +삼성중공업,010140,13,22000,2,1400,6.80,17153695,17286480,880000000,17153695,6.80,99.23,1.95,1.95,370067799825,1.91,1.91,370067799825 +큐라티스,348080,14,1238,1,285,29.91,16319411,91308,73862864,16319411,29.91,9999.99,22.09,22.09,19313405092,21.12,21.12,19313405092 +KODEX 인버스,114800,15,3490,5,-5,-0.14,15455921,16994790,218200000,15455921,-0.14,90.95,7.08,7.08,54137283007,7.11,7.11,54137283007 +현우산업,092300,16,2855,2,205,7.74,14572022,29578,18672816,14572022,7.74,9999.99,78.04,78.04,45781873925,85.88,85.88,45781873925 +KODEX 레버리지,122630,17,24740,2,70,0.28,13751799,20564196,90900000,13751799,0.28,66.87,15.13,15.13,338351327043,15.05,15.05,338351327043 +KODEX 코스닥150레버리지,233740,18,8960,3,0,0.00,12920927,17365636,201400000,12920927,0.00,74.41,6.42,6.42,115178404412,6.38,6.38,115178404412 +현대ADM,187660,19,2310,2,145,6.70,12821536,17436788,48347668,12821536,6.70,73.53,26.52,26.52,30073929624,26.93,26.93,30073929624 +동방선기,099410,20,3655,2,255,7.50,12311230,181987,14000000,12311230,7.50,6764.90,87.94,87.94,46891809508,91.64,91.64,46891809508 +KD,044180,21,700,5,-60,-7.89,12276618,40309332,26717799,12276618,-7.89,30.46,45.95,45.95,8860457736,47.38,47.38,8860457736 +삼성전자,005930,22,70600,2,300,0.43,10430638,14712519,5919637922,10430638,0.43,70.90,0.18,0.18,734728304800,0.18,0.18,734728304800 +텔콘RF제약,200230,23,3695,5,-105,-2.76,9902564,7847808,12025023,9902564,-2.76,126.18,82.35,82.35,39352509130,88.57,88.57,39352509130 +블루엠텍,439580,24,6100,2,120,2.01,9605594,2696967,33510663,9605594,2.01,356.16,28.66,28.66,59383453515,29.05,29.05,59383453515 +샤페론,378800,25,2435,2,190,8.46,9476466,1267140,30143031,9476466,8.46,747.86,31.44,31.44,23894159349,32.55,32.55,23894159349 +유디엠텍,389680,26,599,2,36,6.39,9112100,103526,41592465,9112100,6.39,8801.75,21.91,21.91,5647165330,22.67,22.67,5647165330 +SOL 조선TOP3플러스,466920,27,31970,2,1815,6.02,8727856,6719085,47450000,8727856,6.02,129.90,18.39,18.39,274562574821,18.10,18.10,274562574821 +대한광통신,010170,28,1227,2,92,8.11,8455136,18591192,122605139,8455136,8.11,45.48,6.90,6.90,10207145105,6.79,6.79,10207145105 +삼영엠텍,054540,29,6570,2,810,14.06,7676242,336827,13000000,7676242,14.06,2278.99,59.05,59.05,52127800315,61.03,61.03,52127800315 +보성파워텍,006910,30,3925,2,10,0.26,7630228,6789150,49129824,7630228,0.26,112.39,15.53,15.53,30098927542,15.61,15.61,30098927542 diff --git a/top30/20250827/top30-av-20250827-155000.csv b/top30/20250827/top30-av-20250827-155000.csv new file mode 100644 index 000000000000..e739371d552e --- /dev/null +++ b/top30/20250827/top30-av-20250827-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,276832989,285581312,1198200000,276832989,-0.38,96.94,23.10,23.10,364462641072,23.22,23.22,364462641072 +엔케이,085310,2,1270,1,293,29.99,54696540,930995,78880322,54696540,29.99,5875.06,69.34,69.34,64914417222,64.80,64.80,64914417222 +앱코,129890,3,1153,1,266,29.99,40772641,42415,50643410,40772641,29.99,9999.99,80.51,80.51,44103396230,75.53,75.53,44103396230 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,37530533,41648064,642650588,37530533,-7.53,90.11,5.84,5.84,3325986174,6.02,6.02,3325986174 +씨피시스템,413630,5,1864,2,175,10.36,35391423,1998315,36436626,35391423,10.36,1771.06,97.13,97.13,69408478460,102.19,102.19,69408478460 +더블유에스아이,299170,6,1675,2,160,10.56,27524272,170766,37581430,27524272,10.56,9999.99,73.24,73.24,49059617806,77.94,77.94,49059617806 +KODEX 2차전지산업레버리지,462330,7,1160,5,-27,-2.27,21993095,23937888,292900000,21993095,-2.27,91.88,7.51,7.51,25769470250,7.58,7.58,25769470250 +모나미,005360,8,2725,2,150,5.83,21282667,13724414,18897307,21282667,5.83,155.07,112.62,112.62,63108594493,122.55,122.55,63108594493 +아이비젼웍스,469750,9,1503,2,3,0.20,20993989,32203900,33936481,20993989,0.20,65.19,61.86,61.86,32566572008,63.85,63.85,32566572008 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,80,2,3,3.90,20941208,10883980,1497000000,20941208,3.90,192.40,1.40,1.40,1673416666,1.40,1.40,1673416666 +일승,333430,11,6000,2,370,6.57,20435330,3844318,30726747,20435330,6.57,531.57,66.51,66.51,127852920565,69.35,69.35,127852920565 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,18687467,31332778,79500000,18687467,0.15,59.64,23.51,23.51,64029508312,23.55,23.55,64029508312 +삼성중공업,010140,13,22000,2,1400,6.80,17154372,17286480,880000000,17154372,6.80,99.24,1.95,1.95,370082693825,1.91,1.91,370082693825 +큐라티스,348080,14,1238,1,285,29.91,16320183,91308,73862864,16320183,29.91,9999.99,22.10,22.10,19314360828,21.12,21.12,19314360828 +KODEX 인버스,114800,15,3490,5,-5,-0.14,15455963,16994790,218200000,15455963,-0.14,90.95,7.08,7.08,54137429587,7.11,7.11,54137429587 +현우산업,092300,16,2855,2,205,7.74,14574721,29578,18672816,14574721,7.74,9999.99,78.05,78.05,45789579570,85.89,85.89,45789579570 +KODEX 레버리지,122630,17,24740,2,70,0.28,13752848,20564196,90900000,13752848,0.28,66.88,15.13,15.13,338377279303,15.05,15.05,338377279303 +KODEX 코스닥150레버리지,233740,18,8960,3,0,0.00,12923023,17365636,201400000,12923023,0.00,74.42,6.42,6.42,115197184572,6.38,6.38,115197184572 +현대ADM,187660,19,2310,2,145,6.70,12824753,17436788,48347668,12824753,6.70,73.55,26.53,26.53,30081360894,26.93,26.93,30081360894 +동방선기,099410,20,3655,2,255,7.50,12312771,181987,14000000,12312771,7.50,6765.74,87.95,87.95,46897441863,91.65,91.65,46897441863 +KD,044180,21,700,5,-60,-7.89,12276669,40309332,26717799,12276669,-7.89,30.46,45.95,45.95,8860493436,47.38,47.38,8860493436 +삼성전자,005930,22,70600,2,300,0.43,10432215,14712519,5919637922,10432215,0.43,70.91,0.18,0.18,734839641000,0.18,0.18,734839641000 +텔콘RF제약,200230,23,3695,5,-105,-2.76,9904440,7847808,12025023,9904440,-2.76,126.21,82.37,82.37,39359440950,88.58,88.58,39359440950 +블루엠텍,439580,24,6100,2,120,2.01,9608085,2696967,33510663,9608085,2.01,356.26,28.67,28.67,59398648615,29.06,29.06,59398648615 +샤페론,378800,25,2435,2,190,8.46,9477801,1267140,30143031,9477801,8.46,747.97,31.44,31.44,23897410074,32.56,32.56,23897410074 +유디엠텍,389680,26,599,2,36,6.39,9114780,103526,41592465,9114780,6.39,8804.34,21.91,21.91,5648770650,22.67,22.67,5648770650 +SOL 조선TOP3플러스,466920,27,31970,2,1815,6.02,8728290,6719085,47450000,8728290,6.02,129.90,18.39,18.39,274576449801,18.10,18.10,274576449801 +대한광통신,010170,28,1227,2,92,8.11,8455202,18591192,122605139,8455202,8.11,45.48,6.90,6.90,10207226087,6.79,6.79,10207226087 +삼영엠텍,054540,29,6570,2,810,14.06,7683281,336827,13000000,7683281,14.06,2281.08,59.10,59.10,52174046545,61.09,61.09,52174046545 +보성파워텍,006910,30,3925,2,10,0.26,7645496,6789150,49129824,7645496,0.26,112.61,15.56,15.56,30158854442,15.64,15.64,30158854442 diff --git a/top30/20250827/top30-av-20250827-160000.csv b/top30/20250827/top30-av-20250827-160000.csv new file mode 100644 index 000000000000..6b97caa2d937 --- /dev/null +++ b/top30/20250827/top30-av-20250827-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,276860658,285581312,1198200000,276860658,-0.38,96.95,23.11,23.11,364498887462,23.22,23.22,364498887462 +엔케이,085310,2,1270,1,293,29.99,54696540,930995,78880322,54696540,29.99,5875.06,69.34,69.34,64914417222,64.80,64.80,64914417222 +앱코,129890,3,1153,1,266,29.99,40772758,42415,50643410,40772758,29.99,9999.99,80.51,80.51,44103531131,75.53,75.53,44103531131 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,37531883,41648064,642650588,37531883,-7.53,90.12,5.84,5.84,3326102274,6.02,6.02,3326102274 +씨피시스템,413630,5,1864,2,175,10.36,35394350,1998315,36436626,35394350,10.36,1771.21,97.14,97.14,69413934388,102.20,102.20,69413934388 +더블유에스아이,299170,6,1675,2,160,10.56,27536381,170766,37581430,27536381,10.56,9999.99,73.27,73.27,49079900381,77.97,77.97,49079900381 +KODEX 2차전지산업레버리지,462330,7,1160,5,-27,-2.27,21993095,23937888,292900000,21993095,-2.27,91.88,7.51,7.51,25769470250,7.58,7.58,25769470250 +모나미,005360,8,2725,2,150,5.83,21284099,13724414,18897307,21284099,5.83,155.08,112.63,112.63,63112496693,122.56,122.56,63112496693 +아이비젼웍스,469750,9,1503,2,3,0.20,20996335,32203900,33936481,20996335,0.20,65.20,61.87,61.87,32570098046,63.85,63.85,32570098046 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,80,2,3,3.90,20941208,10883980,1497000000,20941208,3.90,192.40,1.40,1.40,1673416666,1.40,1.40,1673416666 +일승,333430,11,6000,2,370,6.57,20435932,3844318,30726747,20435932,6.57,531.59,66.51,66.51,127856532565,69.35,69.35,127856532565 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,18689355,31332778,79500000,18689355,0.15,59.65,23.51,23.51,64035965272,23.55,23.55,64035965272 +삼성중공업,010140,13,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +큐라티스,348080,14,1238,1,285,29.91,16320187,91308,73862864,16320187,29.91,9999.99,22.10,22.10,19314365780,21.12,21.12,19314365780 +KODEX 인버스,114800,15,3490,5,-5,-0.14,15456037,16994790,218200000,15456037,-0.14,90.95,7.08,7.08,54137687847,7.11,7.11,54137687847 +현우산업,092300,16,2855,2,205,7.74,14579627,29578,18672816,14579627,7.74,9999.99,78.08,78.08,45803586200,85.92,85.92,45803586200 +KODEX 레버리지,122630,17,24740,2,70,0.28,13757710,20564196,90900000,13757710,0.28,66.90,15.13,15.13,338497565183,15.05,15.05,338497565183 +KODEX 코스닥150레버리지,233740,18,8960,3,0,0.00,12925514,17365636,201400000,12925514,0.00,74.43,6.42,6.42,115219503932,6.38,6.38,115219503932 +현대ADM,187660,19,2310,2,145,6.70,12828009,17436788,48347668,12828009,6.70,73.57,26.53,26.53,30088882254,26.94,26.94,30088882254 +동방선기,099410,20,3655,2,255,7.50,12313012,181987,14000000,12313012,7.50,6765.87,87.95,87.95,46898322718,91.65,91.65,46898322718 +KD,044180,21,700,5,-60,-7.89,12280566,40309332,26717799,12280566,-7.89,30.47,45.96,45.96,8863221336,47.39,47.39,8863221336 +삼성전자,005930,22,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +텔콘RF제약,200230,23,3695,5,-105,-2.76,9906254,7847808,12025023,9906254,-2.76,126.23,82.38,82.38,39366143680,88.60,88.60,39366143680 +블루엠텍,439580,24,6100,2,120,2.01,9613634,2696967,33510663,9613634,2.01,356.46,28.69,28.69,59432497515,29.07,29.07,59432497515 +샤페론,378800,25,2435,2,190,8.46,9486953,1267140,30143031,9486953,8.46,748.69,31.47,31.47,23919695194,32.59,32.59,23919695194 +유디엠텍,389680,26,599,2,36,6.39,9114792,103526,41592465,9114792,6.39,8804.35,21.91,21.91,5648777838,22.67,22.67,5648777838 +SOL 조선TOP3플러스,466920,27,31970,2,1815,6.02,8731505,6719085,47450000,8731505,6.02,129.95,18.40,18.40,274679233351,18.11,18.11,274679233351 +대한광통신,010170,28,1227,2,92,8.11,8455278,18591192,122605139,8455278,8.11,45.48,6.90,6.90,10207319339,6.79,6.79,10207319339 +삼영엠텍,054540,29,6570,2,810,14.06,7686223,336827,13000000,7686223,14.06,2281.95,59.12,59.12,52193375485,61.11,61.11,52193375485 +보성파워텍,006910,30,3925,2,10,0.26,7650732,6789150,49129824,7650732,0.26,112.69,15.57,15.57,30179405742,15.65,15.65,30179405742 diff --git a/top30/20250827/top30-av-20250827-161000.csv b/top30/20250827/top30-av-20250827-161000.csv new file mode 100644 index 000000000000..6b97caa2d937 --- /dev/null +++ b/top30/20250827/top30-av-20250827-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,276860658,285581312,1198200000,276860658,-0.38,96.95,23.11,23.11,364498887462,23.22,23.22,364498887462 +엔케이,085310,2,1270,1,293,29.99,54696540,930995,78880322,54696540,29.99,5875.06,69.34,69.34,64914417222,64.80,64.80,64914417222 +앱코,129890,3,1153,1,266,29.99,40772758,42415,50643410,40772758,29.99,9999.99,80.51,80.51,44103531131,75.53,75.53,44103531131 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,37531883,41648064,642650588,37531883,-7.53,90.12,5.84,5.84,3326102274,6.02,6.02,3326102274 +씨피시스템,413630,5,1864,2,175,10.36,35394350,1998315,36436626,35394350,10.36,1771.21,97.14,97.14,69413934388,102.20,102.20,69413934388 +더블유에스아이,299170,6,1675,2,160,10.56,27536381,170766,37581430,27536381,10.56,9999.99,73.27,73.27,49079900381,77.97,77.97,49079900381 +KODEX 2차전지산업레버리지,462330,7,1160,5,-27,-2.27,21993095,23937888,292900000,21993095,-2.27,91.88,7.51,7.51,25769470250,7.58,7.58,25769470250 +모나미,005360,8,2725,2,150,5.83,21284099,13724414,18897307,21284099,5.83,155.08,112.63,112.63,63112496693,122.56,122.56,63112496693 +아이비젼웍스,469750,9,1503,2,3,0.20,20996335,32203900,33936481,20996335,0.20,65.20,61.87,61.87,32570098046,63.85,63.85,32570098046 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,80,2,3,3.90,20941208,10883980,1497000000,20941208,3.90,192.40,1.40,1.40,1673416666,1.40,1.40,1673416666 +일승,333430,11,6000,2,370,6.57,20435932,3844318,30726747,20435932,6.57,531.59,66.51,66.51,127856532565,69.35,69.35,127856532565 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,18689355,31332778,79500000,18689355,0.15,59.65,23.51,23.51,64035965272,23.55,23.55,64035965272 +삼성중공업,010140,13,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +큐라티스,348080,14,1238,1,285,29.91,16320187,91308,73862864,16320187,29.91,9999.99,22.10,22.10,19314365780,21.12,21.12,19314365780 +KODEX 인버스,114800,15,3490,5,-5,-0.14,15456037,16994790,218200000,15456037,-0.14,90.95,7.08,7.08,54137687847,7.11,7.11,54137687847 +현우산업,092300,16,2855,2,205,7.74,14579627,29578,18672816,14579627,7.74,9999.99,78.08,78.08,45803586200,85.92,85.92,45803586200 +KODEX 레버리지,122630,17,24740,2,70,0.28,13757710,20564196,90900000,13757710,0.28,66.90,15.13,15.13,338497565183,15.05,15.05,338497565183 +KODEX 코스닥150레버리지,233740,18,8960,3,0,0.00,12925514,17365636,201400000,12925514,0.00,74.43,6.42,6.42,115219503932,6.38,6.38,115219503932 +현대ADM,187660,19,2310,2,145,6.70,12828009,17436788,48347668,12828009,6.70,73.57,26.53,26.53,30088882254,26.94,26.94,30088882254 +동방선기,099410,20,3655,2,255,7.50,12313012,181987,14000000,12313012,7.50,6765.87,87.95,87.95,46898322718,91.65,91.65,46898322718 +KD,044180,21,700,5,-60,-7.89,12280566,40309332,26717799,12280566,-7.89,30.47,45.96,45.96,8863221336,47.39,47.39,8863221336 +삼성전자,005930,22,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +텔콘RF제약,200230,23,3695,5,-105,-2.76,9906254,7847808,12025023,9906254,-2.76,126.23,82.38,82.38,39366143680,88.60,88.60,39366143680 +블루엠텍,439580,24,6100,2,120,2.01,9613634,2696967,33510663,9613634,2.01,356.46,28.69,28.69,59432497515,29.07,29.07,59432497515 +샤페론,378800,25,2435,2,190,8.46,9486953,1267140,30143031,9486953,8.46,748.69,31.47,31.47,23919695194,32.59,32.59,23919695194 +유디엠텍,389680,26,599,2,36,6.39,9114792,103526,41592465,9114792,6.39,8804.35,21.91,21.91,5648777838,22.67,22.67,5648777838 +SOL 조선TOP3플러스,466920,27,31970,2,1815,6.02,8731505,6719085,47450000,8731505,6.02,129.95,18.40,18.40,274679233351,18.11,18.11,274679233351 +대한광통신,010170,28,1227,2,92,8.11,8455278,18591192,122605139,8455278,8.11,45.48,6.90,6.90,10207319339,6.79,6.79,10207319339 +삼영엠텍,054540,29,6570,2,810,14.06,7686223,336827,13000000,7686223,14.06,2281.95,59.12,59.12,52193375485,61.11,61.11,52193375485 +보성파워텍,006910,30,3925,2,10,0.26,7650732,6789150,49129824,7650732,0.26,112.69,15.57,15.57,30179405742,15.65,15.65,30179405742 diff --git a/top30/20250827/top30-av-20250827-162000.csv b/top30/20250827/top30-av-20250827-162000.csv new file mode 100644 index 000000000000..a37758687327 --- /dev/null +++ b/top30/20250827/top30-av-20250827-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,277108468,285581312,1198200000,277108468,-0.38,97.03,23.13,23.13,364823270752,23.24,23.24,364823270752 +엔케이,085310,2,1270,1,293,29.99,54699135,930995,78880322,54699135,29.99,5875.34,69.34,69.34,64917712872,64.80,64.80,64917712872 +앱코,129890,3,1153,1,266,29.99,40772759,42415,50643410,40772759,29.99,9999.99,80.51,80.51,44103532284,75.53,75.53,44103532284 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,37610089,41648064,642650588,37610089,-7.53,90.30,5.85,5.85,3332827990,6.03,6.03,3332827990 +씨피시스템,413630,5,1864,2,175,10.36,35407146,1998315,36436626,35407146,10.36,1771.85,97.17,97.17,69437491824,102.24,102.24,69437491824 +더블유에스아이,299170,6,1675,2,160,10.56,27542526,170766,37581430,27542526,10.56,9999.99,73.29,73.29,49090162531,77.98,77.98,49090162531 +KODEX 2차전지산업레버리지,462330,7,1160,5,-27,-2.27,21994703,23937888,292900000,21994703,-2.27,91.88,7.51,7.51,25771340354,7.59,7.59,25771340354 +모나미,005360,8,2725,2,150,5.83,21287422,13724414,18897307,21287422,5.83,155.11,112.65,112.65,63121518638,122.58,122.58,63121518638 +아이비젼웍스,469750,9,1503,2,3,0.20,21004584,32203900,33936481,21004584,0.20,65.22,61.89,61.89,32582496293,63.88,63.88,32582496293 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,80,2,3,3.90,20941208,10883980,1497000000,20941208,3.90,192.40,1.40,1.40,1673416666,1.40,1.40,1673416666 +일승,333430,11,6000,2,370,6.57,20438075,3844318,30726747,20438075,6.57,531.64,66.52,66.52,127869390565,69.36,69.36,127869390565 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,18690829,31332778,79500000,18690829,0.15,59.65,23.51,23.51,64041006352,23.55,23.55,64041006352 +삼성중공업,010140,13,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +큐라티스,348080,14,1238,1,285,29.91,16320188,91308,73862864,16320188,29.91,9999.99,22.10,22.10,19314367018,21.12,21.12,19314367018 +KODEX 인버스,114800,15,3490,5,-5,-0.14,15476876,16994790,218200000,15476876,-0.14,91.07,7.09,7.09,54210520152,7.12,7.12,54210520152 +현우산업,092300,16,2855,2,205,7.74,14596144,29578,18672816,14596144,7.74,9999.99,78.17,78.17,45850907405,86.01,86.01,45850907405 +KODEX 레버리지,122630,17,24740,2,70,0.28,13765777,20564196,90900000,13765777,0.28,66.94,15.14,15.14,338697223433,15.06,15.06,338697223433 +KODEX 코스닥150레버리지,233740,18,8960,3,0,0.00,12928731,17365636,201400000,12928731,0.00,74.45,6.42,6.42,115248296082,6.39,6.39,115248296082 +현대ADM,187660,19,2310,2,145,6.70,12831242,17436788,48347668,12831242,6.70,73.59,26.54,26.54,30096398979,26.95,26.95,30096398979 +동방선기,099410,20,3655,2,255,7.50,12315384,181987,14000000,12315384,7.50,6767.18,87.97,87.97,46906921218,91.67,91.67,46906921218 +KD,044180,21,700,5,-60,-7.89,12283033,40309332,26717799,12283033,-7.89,30.47,45.97,45.97,8864935901,47.40,47.40,8864935901 +삼성전자,005930,22,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +텔콘RF제약,200230,23,3695,5,-105,-2.76,9908031,7847808,12025023,9908031,-2.76,126.25,82.40,82.40,39372709695,88.61,88.61,39372709695 +블루엠텍,439580,24,6100,2,120,2.01,9616831,2696967,33510663,9616831,2.01,356.58,28.70,28.70,59451967245,29.08,29.08,59451967245 +샤페론,378800,25,2435,2,190,8.46,9488557,1267140,30143031,9488557,8.46,748.82,31.48,31.48,23923560834,32.59,32.59,23923560834 +유디엠텍,389680,26,599,2,36,6.39,9118025,103526,41592465,9118025,6.39,8807.47,21.92,21.92,5650714405,22.68,22.68,5650714405 +SOL 조선TOP3플러스,466920,27,31970,2,1815,6.02,8731823,6719085,47450000,8731823,6.02,129.96,18.40,18.40,274689447511,18.11,18.11,274689447511 +대한광통신,010170,28,1227,2,92,8.11,8456477,18591192,122605139,8456477,8.11,45.49,6.90,6.90,10208790512,6.79,6.79,10208790512 +삼영엠텍,054540,29,6570,2,810,14.06,7730172,336827,13000000,7730172,14.06,2295.00,59.46,59.46,52487833785,61.45,61.45,52487833785 +보성파워텍,006910,30,3925,2,10,0.26,7653882,6789150,49129824,7653882,0.26,112.74,15.58,15.58,30191737992,15.66,15.66,30191737992 diff --git a/top30/20250827/top30-av-20250827-163000.csv b/top30/20250827/top30-av-20250827-163000.csv new file mode 100644 index 000000000000..d79ee88bc8a6 --- /dev/null +++ b/top30/20250827/top30-av-20250827-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,277135902,285581312,1198200000,277135902,-0.38,97.04,23.13,23.13,364859209292,23.24,23.24,364859209292 +엔케이,085310,2,1270,1,293,29.99,54699137,930995,78880322,54699137,29.99,5875.34,69.34,69.34,64917715412,64.80,64.80,64917715412 +앱코,129890,3,1153,1,266,29.99,40773108,42415,50643410,40773108,29.99,9999.99,80.51,80.51,44103934681,75.53,75.53,44103934681 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,37685169,41648064,642650588,37685169,-7.53,90.48,5.86,5.86,3339284870,6.04,6.04,3339284870 +씨피시스템,413630,5,1864,2,175,10.36,35414997,1998315,36436626,35414997,10.36,1772.24,97.20,97.20,69452016174,102.26,102.26,69452016174 +더블유에스아이,299170,6,1675,2,160,10.56,27549594,170766,37581430,27549594,10.56,9999.99,73.31,73.31,49101930751,78.00,78.00,49101930751 +KODEX 2차전지산업레버리지,462330,7,1160,5,-27,-2.27,21995712,23937888,292900000,21995712,-2.27,91.89,7.51,7.51,25772511803,7.59,7.59,25772511803 +모나미,005360,8,2725,2,150,5.83,21303005,13724414,18897307,21303005,5.83,155.22,112.73,112.73,63163281078,122.66,122.66,63163281078 +아이비젼웍스,469750,9,1503,2,3,0.20,21006770,32203900,33936481,21006770,0.20,65.23,61.90,61.90,32585777479,63.89,63.89,32585777479 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,80,2,3,3.90,20941208,10883980,1497000000,20941208,3.90,192.40,1.40,1.40,1673416666,1.40,1.40,1673416666 +일승,333430,11,6000,2,370,6.57,20441386,3844318,30726747,20441386,6.57,531.73,66.53,66.53,127889223455,69.37,69.37,127889223455 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,18696475,31332778,79500000,18696475,0.15,59.67,23.52,23.52,64060315672,23.56,23.56,64060315672 +삼성중공업,010140,13,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +큐라티스,348080,14,1238,1,285,29.91,16320208,91308,73862864,16320208,29.91,9999.99,22.10,22.10,19314391778,21.12,21.12,19314391778 +KODEX 인버스,114800,15,3490,5,-5,-0.14,15494142,16994790,218200000,15494142,-0.14,91.17,7.10,7.10,54270864822,7.13,7.13,54270864822 +현우산업,092300,16,2855,2,205,7.74,14640591,29578,18672816,14640591,7.74,9999.99,78.41,78.41,45980692645,86.25,86.25,45980692645 +KODEX 레버리지,122630,17,24740,2,70,0.28,13772249,20564196,90900000,13772249,0.28,66.97,15.15,15.15,338857405433,15.07,15.07,338857405433 +KODEX 코스닥150레버리지,233740,18,8960,3,0,0.00,12932091,17365636,201400000,12932091,0.00,74.47,6.42,6.42,115278351282,6.39,6.39,115278351282 +현대ADM,187660,19,2310,2,145,6.70,12839769,17436788,48347668,12839769,6.70,73.64,26.56,26.56,30116224254,26.97,26.97,30116224254 +동방선기,099410,20,3655,2,255,7.50,12321724,181987,14000000,12321724,7.50,6770.66,88.01,88.01,46929872018,91.71,91.71,46929872018 +KD,044180,21,700,5,-60,-7.89,12285268,40309332,26717799,12285268,-7.89,30.48,45.98,45.98,8866482521,47.41,47.41,8866482521 +삼성전자,005930,22,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +텔콘RF제약,200230,23,3695,5,-105,-2.76,9912355,7847808,12025023,9912355,-2.76,126.31,82.43,82.43,39388686875,88.65,88.65,39388686875 +블루엠텍,439580,24,6100,2,120,2.01,9623579,2696967,33510663,9623579,2.01,356.83,28.72,28.72,59492995085,29.10,29.10,59492995085 +샤페론,378800,25,2435,2,190,8.46,9489805,1267140,30143031,9489805,8.46,748.92,31.48,31.48,23926574754,32.60,32.60,23926574754 +유디엠텍,389680,26,599,2,36,6.39,9121003,103526,41592465,9121003,6.39,8810.35,21.93,21.93,5652498227,22.69,22.69,5652498227 +SOL 조선TOP3플러스,466920,27,31970,2,1815,6.02,8732407,6719085,47450000,8732407,6.02,129.96,18.40,18.40,274708310711,18.11,18.11,274708310711 +대한광통신,010170,28,1227,2,92,8.11,8457121,18591192,122605139,8457121,8.11,45.49,6.90,6.90,10209581344,6.79,6.79,10209581344 +삼영엠텍,054540,29,6570,2,810,14.06,7779470,336827,13000000,7779470,14.06,2309.63,59.84,59.84,52823060185,61.85,61.85,52823060185 +보성파워텍,006910,30,3925,2,10,0.26,7658302,6789150,49129824,7658302,0.26,112.80,15.59,15.59,30209042292,15.67,15.67,30209042292 diff --git a/top30/20250827/top30-av-20250827-164000.csv b/top30/20250827/top30-av-20250827-164000.csv new file mode 100644 index 000000000000..d42daa70de85 --- /dev/null +++ b/top30/20250827/top30-av-20250827-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,277304386,285581312,1198200000,277304386,-0.38,97.10,23.14,23.14,365080091816,23.26,23.26,365080091816 +엔케이,085310,2,1270,1,293,29.99,54708495,930995,78880322,54708495,29.99,5876.35,69.36,69.36,64929600072,64.81,64.81,64929600072 +앱코,129890,3,1153,1,266,29.99,40775008,42415,50643410,40775008,29.99,9999.99,80.51,80.51,44106125381,75.53,75.53,44106125381 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,37690586,41648064,642650588,37690586,-7.53,90.50,5.86,5.86,3339756149,6.04,6.04,3339756149 +씨피시스템,413630,5,1864,2,175,10.36,35428505,1998315,36436626,35428505,10.36,1772.92,97.23,97.23,69476951942,102.30,102.30,69476951942 +더블유에스아이,299170,6,1675,2,160,10.56,27577202,170766,37581430,27577202,10.56,9999.99,73.38,73.38,49147787639,78.08,78.08,49147787639 +KODEX 2차전지산업레버리지,462330,7,1160,5,-27,-2.27,21997767,23937888,292900000,21997767,-2.27,91.90,7.51,7.51,25774895603,7.59,7.59,25774895603 +모나미,005360,8,2725,2,150,5.83,21314565,13724414,18897307,21314565,5.83,155.30,112.79,112.79,63194377478,122.72,122.72,63194377478 +아이비젼웍스,469750,9,1503,2,3,0.20,21017029,32203900,33936481,21017029,0.20,65.26,61.93,61.93,32601155720,63.92,63.92,32601155720 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,80,2,3,3.90,20941208,10883980,1497000000,20941208,3.90,192.40,1.40,1.40,1673416666,1.40,1.40,1673416666 +일승,333430,11,6000,2,370,6.57,20451009,3844318,30726747,20451009,6.57,531.98,66.56,66.56,127946480305,69.40,69.40,127946480305 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,18715727,31332778,79500000,18715727,0.15,59.73,23.54,23.54,64126157512,23.59,23.59,64126157512 +삼성중공업,010140,13,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +큐라티스,348080,14,1238,1,285,29.91,16320489,91308,73862864,16320489,29.91,9999.99,22.10,22.10,19314739656,21.12,21.12,19314739656 +KODEX 인버스,114800,15,3490,5,-5,-0.14,15497835,16994790,218200000,15497835,-0.14,91.19,7.10,7.10,54283753392,7.13,7.13,54283753392 +현우산업,092300,16,2855,2,205,7.74,14669279,29578,18672816,14669279,7.74,9999.99,78.56,78.56,46064748485,86.41,86.41,46064748485 +KODEX 레버리지,122630,17,24740,2,70,0.28,13784785,20564196,90900000,13784785,0.28,67.03,15.16,15.16,339167546073,15.08,15.08,339167546073 +KODEX 코스닥150레버리지,233740,18,8960,3,0,0.00,12938391,17365636,201400000,12938391,0.00,74.51,6.42,6.42,115334673282,6.39,6.39,115334673282 +현대ADM,187660,19,2310,2,145,6.70,12847064,17436788,48347668,12847064,6.70,73.68,26.57,26.57,30133075704,26.98,26.98,30133075704 +동방선기,099410,20,3655,2,255,7.50,12322438,181987,14000000,12322438,7.50,6771.05,88.02,88.02,46932467408,91.72,91.72,46932467408 +KD,044180,21,700,5,-60,-7.89,12301015,40309332,26717799,12301015,-7.89,30.52,46.04,46.04,8877316457,47.47,47.47,8877316457 +삼성전자,005930,22,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +텔콘RF제약,200230,23,3695,5,-105,-2.76,9914962,7847808,12025023,9914962,-2.76,126.34,82.45,82.45,39398228495,88.67,88.67,39398228495 +블루엠텍,439580,24,6100,2,120,2.01,9630850,2696967,33510663,9630850,2.01,357.10,28.74,28.74,59537057345,29.13,29.13,59537057345 +샤페론,378800,25,2435,2,190,8.46,9494171,1267140,30143031,9494171,8.46,749.26,31.50,31.50,23937096814,32.61,32.61,23937096814 +유디엠텍,389680,26,599,2,36,6.39,9126427,103526,41592465,9126427,6.39,8815.59,21.94,21.94,5655747203,22.70,22.70,5655747203 +SOL 조선TOP3플러스,466920,27,31970,2,1815,6.02,8733541,6719085,47450000,8733541,6.02,129.98,18.41,18.41,274745029631,18.11,18.11,274745029631 +대한광통신,010170,28,1227,2,92,8.11,8460832,18591192,122605139,8460832,8.11,45.51,6.90,6.90,10214123608,6.79,6.79,10214123608 +삼영엠텍,054540,29,6570,2,810,14.06,7824466,336827,13000000,7824466,14.06,2322.99,60.19,60.19,53125883265,62.20,62.20,53125883265 +보성파워텍,006910,30,3925,2,10,0.26,7666526,6789150,49129824,7666526,0.26,112.92,15.60,15.60,30241157012,15.68,15.68,30241157012 diff --git a/top30/20250827/top30-av-20250827-165000.csv b/top30/20250827/top30-av-20250827-165000.csv new file mode 100644 index 000000000000..4067a7e3aa24 --- /dev/null +++ b/top30/20250827/top30-av-20250827-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-5,-0.38,277425223,285581312,1198200000,277425223,-0.38,97.14,23.15,23.15,365238509123,23.27,23.27,365238509123 +엔케이,085310,2,1270,1,293,29.99,54711539,930995,78880322,54711539,29.99,5876.67,69.36,69.36,64933465952,64.82,64.82,64933465952 +앱코,129890,3,1153,1,266,29.99,40777162,42415,50643410,40777162,29.99,9999.99,80.52,80.52,44108608943,75.54,75.54,44108608943 +이스트아시아홀딩스,900110,4,86,5,-7,-7.53,37720311,41648064,642650588,37720311,-7.53,90.57,5.87,5.87,3342342224,6.05,6.05,3342342224 +씨피시스템,413630,5,1864,2,175,10.36,35440064,1998315,36436626,35440064,10.36,1773.50,97.26,97.26,69498324533,102.33,102.33,69498324533 +더블유에스아이,299170,6,1675,2,160,10.56,27589431,170766,37581430,27589431,10.56,9999.99,73.41,73.41,49168063321,78.11,78.11,49168063321 +KODEX 2차전지산업레버리지,462330,7,1160,5,-27,-2.27,21999528,23937888,292900000,21999528,-2.27,91.90,7.51,7.51,25776936602,7.59,7.59,25776936602 +모나미,005360,8,2725,2,150,5.83,21324954,13724414,18897307,21324954,5.83,155.38,112.85,112.85,63222271943,122.77,122.77,63222271943 +아이비젼웍스,469750,9,1503,2,3,0.20,21022017,32203900,33936481,21022017,0.20,65.28,61.95,61.95,32608627744,63.93,63.93,32608627744 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,80,2,3,3.90,20941208,10883980,1497000000,20941208,3.90,192.40,1.40,1.40,1673416666,1.40,1.40,1673416666 +일승,333430,11,6000,2,370,6.57,20455524,3844318,30726747,20455524,6.57,532.10,66.57,66.57,127973344555,69.41,69.41,127973344555 +KODEX 코스닥150선물인버스,251340,12,3420,2,5,0.15,18731378,31332778,79500000,18731378,0.15,59.78,23.56,23.56,64179683932,23.61,23.61,64179683932 +삼성중공업,010140,13,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +큐라티스,348080,14,1238,1,285,29.91,16320655,91308,73862864,16320655,29.91,9999.99,22.10,22.10,19314945164,21.12,21.12,19314945164 +KODEX 인버스,114800,15,3490,5,-5,-0.14,15505212,16994790,218200000,15505212,-0.14,91.24,7.11,7.11,54309499122,7.13,7.13,54309499122 +현우산업,092300,16,2855,2,205,7.74,14684224,29578,18672816,14684224,7.74,9999.99,78.64,78.64,46108387885,86.49,86.49,46108387885 +KODEX 레버리지,122630,17,24740,2,70,0.28,13792660,20564196,90900000,13792660,0.28,67.07,15.17,15.17,339362334198,15.09,15.09,339362334198 +KODEX 코스닥150레버리지,233740,18,8960,3,0,0.00,12941431,17365636,201400000,12941431,0.00,74.52,6.43,6.43,115361850882,6.39,6.39,115361850882 +현대ADM,187660,19,2310,2,145,6.70,12847789,17436788,48347668,12847789,6.70,73.68,26.57,26.57,30134754079,26.98,26.98,30134754079 +동방선기,099410,20,3655,2,255,7.50,12322925,181987,14000000,12322925,7.50,6771.32,88.02,88.02,46934237653,91.72,91.72,46934237653 +KD,044180,21,700,5,-60,-7.89,12303600,40309332,26717799,12303600,-7.89,30.52,46.05,46.05,8879125957,47.48,47.48,8879125957 +삼성전자,005930,22,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +텔콘RF제약,200230,23,3695,5,-105,-2.76,9919858,7847808,12025023,9919858,-2.76,126.40,82.49,82.49,39415927535,88.71,88.71,39415927535 +블루엠텍,439580,24,6100,2,120,2.01,9633734,2696967,33510663,9633734,2.01,357.21,28.75,28.75,59554534385,29.13,29.13,59554534385 +샤페론,378800,25,2435,2,190,8.46,9495100,1267140,30143031,9495100,8.46,749.33,31.50,31.50,23939340349,32.62,32.62,23939340349 +유디엠텍,389680,26,599,2,36,6.39,9126514,103526,41592465,9126514,6.39,8815.67,21.94,21.94,5655799229,22.70,22.70,5655799229 +SOL 조선TOP3플러스,466920,27,31970,2,1815,6.02,8734692,6719085,47450000,8734692,6.02,130.00,18.41,18.41,274782212686,18.11,18.11,274782212686 +대한광통신,010170,28,1227,2,92,8.11,8461617,18591192,122605139,8461617,8.11,45.51,6.90,6.90,10215084448,6.79,6.79,10215084448 +삼영엠텍,054540,29,6570,2,810,14.06,7847939,336827,13000000,7847939,14.06,2329.96,60.37,60.37,53285499665,62.39,62.39,53285499665 +보성파워텍,006910,30,3925,2,10,0.26,7675809,6789150,49129824,7675809,0.26,113.06,15.62,15.62,30277314297,15.70,15.70,30277314297 diff --git a/top30/20250827/top30-avtr-20250827-090001.csv b/top30/20250827/top30-avtr-20250827-090001.csv new file mode 100644 index 000000000000..6be2aec979db --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2575,3,0,0.00,45463,13724414,18897307,45463,0.00,0.33,0.24,0.24,117067225,0.24,0.24,117067225 +애드포러스,397810,2,12750,5,-70,-0.55,8658,656703,5144190,8658,-0.55,1.32,0.17,0.17,110472470,0.17,0.17,110472470 +KIWOOM K-2차전지북미공급망,488200,3,8670,3,0,0.00,1267,9415,900000,1267,0.00,13.46,0.14,0.14,10984890,0.14,0.14,10984890 +비츠로시스,054220,4,439,3,0,0.00,68850,25205906,59953081,68850,0.00,0.27,0.11,0.11,30225150,0.11,0.11,30225150 +코데즈컴바인,047770,5,2250,3,0,0.00,24996,3427405,37842602,24996,0.00,0.73,0.07,0.07,56241000,0.07,0.07,56241000 +제이피아이헬스케어,0010V0,6,18600,3,0,0.00,2020,755695,5105400,2020,0.00,0.27,0.04,0.04,37572000,0.04,0.04,37572000 +영우디에스피,143540,7,679,3,0,0.00,14600,6306241,44599895,14600,0.00,0.23,0.03,0.03,9913400,0.03,0.03,9913400 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,8,4905,5,-5,-0.10,3170,2667558,15000000,3170,-0.10,0.12,0.02,0.02,15548850,0.02,0.02,15548850 +에스엠코어,007820,9,4625,3,0,0.00,3787,9922492,20033946,3787,0.00,0.04,0.02,0.02,17514875,0.02,0.02,17514875 +HANARO Fn조선해운,441540,10,27195,3,0,0.00,759,204979,4150000,759,0.00,0.37,0.02,0.02,20641005,0.02,0.02,20641005 +아진엑스텍,059120,11,6850,3,0,0.00,1745,366832,9748596,1745,0.00,0.48,0.02,0.02,11953250,0.02,0.02,11953250 +신화콘텍,187270,12,3875,3,0,0.00,1801,10961084,10143845,1801,0.00,0.02,0.02,0.02,6978875,0.02,0.02,6978875 +iMBC,052220,13,3860,3,0,0.00,3703,3504929,23000000,3703,0.00,0.11,0.02,0.02,14293580,0.02,0.02,14293580 +KODEX 미국AI전력핵심인프라,487230,14,16530,2,370,2.29,8337,2084377,54900000,8337,2.29,0.40,0.02,0.02,137810610,0.02,0.02,137810610 +제닉스로보틱스,381620,15,7110,5,-50,-0.70,1918,1435245,13117920,1918,-0.70,0.13,0.01,0.01,13635590,0.01,0.01,13635590 +케이지에이,455180,16,5710,3,0,0.00,1708,1262344,12094172,1708,0.00,0.14,0.01,0.01,9752680,0.01,0.01,9752680 +파라택시스코리아,288330,17,2445,3,0,0.00,11108,1951446,82821176,11108,0.00,0.57,0.01,0.01,27159060,0.01,0.01,27159060 +RISE AI반도체TOP10,0093A0,18,10305,5,-10,-0.10,268,153985,2000000,268,-0.10,0.17,0.01,0.01,2764410,0.01,0.01,2764410 +일승,333430,19,5630,3,0,0.00,3902,3844318,30726747,3902,0.00,0.10,0.01,0.01,21968260,0.01,0.01,21968260 +핑거,163730,20,12840,3,0,0.00,1086,191745,9406568,1086,0.00,0.57,0.01,0.01,13944240,0.01,0.01,13944240 +삼화네트웍스,046390,21,1612,3,0,0.00,4863,22159398,43172933,4863,0.00,0.02,0.01,0.01,7839156,0.01,0.01,7839156 +스튜디오미르,408900,22,5040,3,0,0.00,3337,5175757,32729532,3337,0.00,0.06,0.01,0.01,16818480,0.01,0.01,16818480 +노을,376930,23,2195,3,0,0.00,3716,1397245,36947060,3716,0.00,0.27,0.01,0.01,8156620,0.01,0.01,8156620 +보성파워텍,006910,24,3915,3,0,0.00,4663,6789150,49129824,4663,0.00,0.07,0.01,0.01,18255645,0.01,0.01,18255645 +TIGER 미국초단기(3개월이하)국채,0046A0,25,9695,2,5,0.05,843,327803,9410000,843,0.05,0.26,0.01,0.01,8172885,0.01,0.01,8172885 +새빗켐,107600,26,32750,3,0,0.00,463,119474,5630054,463,0.00,0.39,0.01,0.01,15163250,0.01,0.01,15163250 +넥스틸,092790,27,13740,3,0,0.00,1537,4060468,26002000,1537,0.00,0.04,0.01,0.01,21118380,0.01,0.01,21118380 +그래피,318060,28,10980,3,0,0.00,634,6357312,11038777,634,0.00,0.01,0.01,0.01,6961320,0.01,0.01,6961320 +제이엔비,452160,29,8840,3,0,0.00,538,594478,9617527,538,0.00,0.09,0.01,0.01,4755920,0.01,0.01,4755920 +푸른기술,094940,30,9400,3,0,0.00,462,14542094,8361386,462,0.00,0.00,0.01,0.01,4342800,0.01,0.01,4342800 diff --git a/top30/20250827/top30-avtr-20250827-091001.csv b/top30/20250827/top30-avtr-20250827-091001.csv new file mode 100644 index 000000000000..bf540f815b9d --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3070,2,495,19.22,5682930,13724414,18897307,5682930,19.22,41.41,30.07,30.07,17056774373,29.40,29.40,17056774373 +에스피시스템스,317830,2,9250,2,470,5.35,1714904,4299001,10773818,1714904,5.35,39.89,15.92,15.92,16138363270,16.19,16.19,16138363270 +에스퓨얼셀,288620,3,13920,2,2890,26.20,933597,11148,6979316,933597,26.20,8374.57,13.38,13.38,12320420500,12.68,12.68,12320420500 +에스엠코어,007820,4,4520,5,-105,-2.27,2338878,9922492,20033946,2338878,-2.27,23.57,11.67,11.67,10767180986,11.89,11.89,10767180986 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,5,30545,2,1170,3.98,101843,169145,1000000,101843,3.98,60.21,10.18,10.18,3151404505,10.32,10.32,3151404505 +더블유에스아이,299170,6,1833,2,318,20.99,3659960,170766,37581430,3659960,20.99,2143.26,9.74,9.74,6334528190,9.20,9.20,6334528190 +SOL 미국500타겟데일리커버드콜액티브,494210,7,10430,2,80,0.77,81015,99392,900000,81015,0.77,81.51,9.00,9.00,844260809,8.99,8.99,844260809 +일승,333430,8,6000,2,370,6.57,2719879,3844318,30726747,2719879,6.57,70.75,8.85,8.85,16505505250,8.95,8.95,16505505250 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,21630,2,55,0.25,85632,106010,1000000,85632,0.25,80.78,8.56,8.56,1840510245,8.51,8.51,1840510245 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7495,2,35,0.47,230003,674568,3000000,230003,0.47,34.10,7.67,7.67,1720904290,7.65,7.65,1720904290 +SOL 미국S&P500미국채혼합50,0080X0,11,10360,2,45,0.44,107367,142816,1600000,107367,0.44,75.18,6.71,6.71,1112442361,6.71,6.71,1112442361 +삼화네트웍스,046390,12,1688,2,76,4.71,2643398,22159398,43172933,2643398,4.71,11.93,6.12,6.12,4467413655,6.13,6.13,4467413655 +푸른기술,094940,13,8970,5,-430,-4.57,511635,14542094,8361386,511635,-4.57,3.52,6.12,6.12,4661883710,6.22,6.22,4661883710 +KD,044180,14,707,5,-53,-6.97,1560447,40309332,26717799,1560447,-6.97,3.87,5.84,5.84,1119280572,5.93,5.93,1119280572 +SOL 국제금,0066W0,15,10005,2,45,0.45,68860,104454,1200000,68860,0.45,65.92,5.74,5.74,690065662,5.75,5.75,690065662 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,16,12565,2,280,2.28,57243,107795,1000000,57243,2.28,53.10,5.72,5.72,720971475,5.74,5.74,720971475 +아센디오,012170,17,2525,2,80,3.27,564965,10496185,10873743,564965,3.27,5.38,5.20,5.20,1434877688,5.23,5.23,1434877688 +현대ADM,187660,18,2360,2,195,9.01,2333153,17436788,48347668,2333153,9.01,13.38,4.83,4.83,5417698968,4.75,4.75,5417698968 +한라캐스트,125490,19,5160,2,355,7.39,1724361,3134765,36502352,1724361,7.39,55.01,4.72,4.72,8779925538,4.66,4.66,8779925538 +씨이랩,189330,20,5560,5,-900,-13.93,287463,56966,6092284,287463,-13.93,504.62,4.72,4.72,1605586955,4.74,4.74,1605586955 +KODEX 코스닥150선물인버스,251340,21,3420,2,5,0.15,3520801,31332778,79500000,3520801,0.15,11.24,4.43,4.43,12041480334,4.43,4.43,12041480334 +케이지에이,455180,22,5850,2,140,2.45,497549,1262344,12094172,497549,2.45,39.41,4.11,4.11,2945246905,4.16,4.16,2945246905 +범한퓨얼셀,382900,23,23750,1,5470,29.92,320838,16535,8761000,320838,29.92,1940.36,3.66,3.66,7396292910,3.55,3.55,7396292910 +KODEX 200선물인버스2X,252670,24,1319,2,4,0.30,43075175,285581312,1198200000,43075175,0.30,15.08,3.59,3.59,56798866137,3.59,3.59,56798866137 +네오크레마,311390,25,8660,2,1110,14.70,426736,76091,12653789,426736,14.70,560.82,3.37,3.37,3661798525,3.34,3.34,3661798525 +SOL 조선TOP3플러스레버리지,0080Y0,26,15240,2,590,4.03,329447,1373818,10000000,329447,4.03,23.98,3.29,3.29,5020180332,3.29,3.29,5020180332 +PLUS K방산소부장,0090B0,27,10645,5,-95,-0.88,25888,486707,800000,25888,-0.88,5.32,3.24,3.24,277393405,3.26,3.26,277393405 +텔콘RF제약,200230,28,3500,5,-300,-7.89,377467,7847808,12025023,377467,-7.89,4.81,3.14,3.14,1311500233,3.12,3.12,1311500233 +TIGER 28-04 회사채(A+이상)액티브,0094K0,29,99905,2,15,0.02,30445,64583,1000000,30445,0.02,47.14,3.04,3.04,3041639833,3.04,3.04,3041639833 +원일티엔아이,136150,30,24050,2,3200,15.35,236942,35862,8381030,236942,15.35,660.70,2.83,2.83,5685573725,2.82,2.82,5685573725 diff --git a/top30/20250827/top30-avtr-20250827-092001.csv b/top30/20250827/top30-avtr-20250827-092001.csv new file mode 100644 index 000000000000..251a54953928 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3005,2,430,16.70,7179419,13724414,18897307,7179419,16.70,52.31,37.99,37.99,21679634348,38.18,38.18,21679634348 +더블유에스아이,299170,2,1848,2,333,21.98,10335977,170766,37581430,10335977,21.98,6052.71,27.50,27.50,18985255543,27.34,27.34,18985255543 +에스피시스템스,317830,3,8960,2,180,2.05,2319714,4299001,10773818,2319714,2.05,53.96,21.53,21.53,21640138790,22.42,22.42,21640138790 +일승,333430,4,6400,2,770,13.68,6283683,3844318,30726747,6283683,13.68,163.45,20.45,20.45,38726591820,19.69,19.69,38726591820 +에스퓨얼셀,288620,5,13760,2,2730,24.75,1421532,11148,6979316,1421532,24.75,9999.99,20.37,20.37,19081348630,19.87,19.87,19081348630 +에스엠코어,007820,6,4400,5,-225,-4.86,3012295,9922492,20033946,3012295,-4.86,30.36,15.04,15.04,13753347321,15.60,15.60,13753347321 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,21395,5,-180,-0.83,126460,106010,1000000,126460,-0.83,119.29,12.65,12.65,2721703465,12.72,12.72,2721703465 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7515,2,55,0.74,317276,674568,3000000,317276,0.74,47.03,10.58,10.58,2374218805,10.53,10.53,2374218805 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,31325,2,1950,6.64,102085,169145,1000000,102085,6.64,60.35,10.21,10.21,3158944835,10.08,10.08,3158944835 +푸른기술,094940,10,8880,5,-520,-5.53,811257,14542094,8361386,811257,-5.53,5.58,9.70,9.70,7323359670,9.86,9.86,7323359670 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10430,2,80,0.77,81176,99392,900000,81176,0.77,81.67,9.02,9.02,845940039,9.01,9.01,845940039 +KD,044180,12,691,5,-69,-9.08,2319257,40309332,26717799,2319257,-9.08,5.75,8.68,8.68,1648421625,8.93,8.93,1648421625 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,13,12675,2,390,3.17,82567,107795,1000000,82567,3.17,76.60,8.26,8.26,1041095900,8.21,8.21,1041095900 +엔케이,085310,14,1156,2,179,18.32,6421891,930995,78880322,6421891,18.32,689.79,8.14,8.14,7175548773,7.87,7.87,7175548773 +SOL 한국원자력SMR,0092B0,15,9950,5,-10,-0.10,141390,787262,1950000,141390,-0.10,17.96,7.25,7.25,1409490779,7.26,7.26,1409490779 +한라캐스트,125490,16,5120,2,315,6.56,2569011,3134765,36502352,2569011,6.56,81.95,7.04,7.04,13137369363,7.03,7.03,13137369363 +삼화네트웍스,046390,17,1666,2,54,3.35,2998150,22159398,43172933,2998150,3.35,13.53,6.94,6.94,5060482362,7.04,7.04,5060482362 +아센디오,012170,18,2535,2,90,3.68,752994,10496185,10873743,752994,3.68,7.17,6.92,6.92,1911942673,6.94,6.94,1911942673 +현대ADM,187660,19,2325,2,160,7.39,3314419,17436788,48347668,3314419,7.39,19.01,6.86,6.86,7692986078,6.84,6.84,7692986078 +SOL 조선TOP3플러스레버리지,0080Y0,20,15430,2,780,5.32,675109,1373818,10000000,675109,5.32,49.14,6.75,6.75,10362846319,6.72,6.72,10362846319 +SOL 미국S&P500미국채혼합50,0080X0,21,10355,2,40,0.39,107486,142816,1600000,107486,0.39,75.26,6.72,6.72,1113675196,6.72,6.72,1113675196 +씨이랩,189330,22,5410,5,-1050,-16.25,404460,56966,6092284,404460,-16.25,710.00,6.64,6.64,2248480955,6.82,6.82,2248480955 +PLUS K방산소부장,0090B0,23,10660,5,-80,-0.74,50441,486707,800000,50441,-0.74,10.36,6.31,6.31,539278195,6.32,6.32,539278195 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,24,7475,2,25,0.34,305346,2136953,5000000,305346,0.34,14.29,6.11,6.11,2281890615,6.11,6.11,2281890615 +KODEX 코스닥150선물인버스,251340,25,3430,2,15,0.44,4620390,31332778,79500000,4620390,0.44,14.75,5.81,5.81,15801962994,5.79,5.79,15801962994 +SOL 국제금,0066W0,26,10010,2,50,0.50,68886,104454,1200000,68886,0.50,65.95,5.74,5.74,690325842,5.75,5.75,690325842 +에스엔시스,0008Z0,27,46550,2,2000,4.49,500801,2634221,9436564,500801,4.49,19.01,5.31,5.31,22947563175,5.22,5.22,22947563175 +TIGER 코리아원자력,0091P0,28,9925,2,5,0.05,390675,3824440,7950000,390675,0.05,10.22,4.91,4.91,3886459360,4.93,4.93,3886459360 +원일티엔아이,136150,29,25250,2,4400,21.10,406684,35862,8381030,406684,21.10,1134.02,4.85,4.85,9846195000,4.65,4.65,9846195000 +네오크레마,311390,30,8430,2,880,11.66,604135,76091,12653789,604135,11.66,793.96,4.77,4.77,5144919690,4.82,4.82,5144919690 diff --git a/top30/20250827/top30-avtr-20250827-093001.csv b/top30/20250827/top30-avtr-20250827-093001.csv new file mode 100644 index 000000000000..34e6bc4fd1ed --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3080,2,505,19.61,8730690,13724414,18897307,8730690,19.61,63.61,46.20,46.20,26368438453,45.30,45.30,26368438453 +더블유에스아이,299170,2,1831,2,316,20.86,11991985,170766,37581430,11991985,20.86,7022.47,31.91,31.91,22024132839,32.01,32.01,22024132839 +일승,333430,3,6570,2,940,16.70,9196966,3844318,30726747,9196966,16.70,239.24,29.93,29.93,57360968770,28.41,28.41,57360968770 +에스피시스템스,317830,4,8870,2,90,1.03,2764200,4299001,10773818,2764200,1.03,64.30,25.66,25.66,25586648165,26.77,26.77,25586648165 +에스퓨얼셀,288620,5,13590,2,2560,23.21,1547932,11148,6979316,1547932,23.21,9999.99,22.18,22.18,20807327955,21.94,21.94,20807327955 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,21125,5,-450,-2.09,167966,106010,1000000,167966,-2.09,158.44,16.80,16.80,3601482955,17.05,17.05,3601482955 +에스엠코어,007820,7,4450,5,-175,-3.78,3190821,9922492,20033946,3190821,-3.78,32.16,15.93,15.93,14543627450,16.31,16.31,14543627450 +엔케이,085310,8,1136,2,159,16.27,9295175,930995,78880322,9295175,16.27,998.41,11.78,11.78,10476163161,11.69,11.69,10476163161 +푸른기술,094940,9,8920,5,-480,-5.11,962433,14542094,8361386,962433,-5.11,6.62,11.51,11.51,8661858415,11.61,11.61,8661858415 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7525,2,65,0.87,341384,674568,3000000,341384,0.87,50.61,11.38,11.38,2555746940,11.32,11.32,2555746940 +KD,044180,11,692,5,-68,-8.95,2999625,40309332,26717799,2999625,-8.95,7.44,11.23,11.23,2117612274,11.45,11.45,2117612274 +에스엔시스,0008Z0,12,48750,2,4200,9.43,1020436,2634221,9436564,1020436,9.43,38.74,10.81,10.81,48253076650,10.49,10.49,48253076650 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,31755,2,2380,8.10,105925,169145,1000000,105925,8.10,62.62,10.59,10.59,3280171450,10.33,10.33,3280171450 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,14,12675,2,390,3.17,105565,107795,1000000,105565,3.17,97.93,10.56,10.56,1332535385,10.51,10.51,1332535385 +PLUS K방산소부장,0090B0,15,10620,5,-120,-1.12,77607,486707,800000,77607,-1.12,15.95,9.70,9.70,828259710,9.75,9.75,828259710 +SOL 한국원자력SMR,0092B0,16,9970,2,10,0.10,183383,787262,1950000,183383,0.10,23.29,9.40,9.40,1826428449,9.39,9.39,1826428449 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10410,2,60,0.58,81201,99392,900000,81201,0.58,81.70,9.02,9.02,846200299,9.03,9.03,846200299 +한라캐스트,125490,18,5140,2,335,6.97,3197064,3134765,36502352,3197064,6.97,101.99,8.76,8.76,16385054008,8.73,8.73,16385054008 +아센디오,012170,19,2522,2,77,3.15,927452,10496185,10873743,927452,3.15,8.84,8.53,8.53,2353520223,8.58,8.58,2353520223 +씨이랩,189330,20,5400,5,-1060,-16.41,509187,56966,6092284,509187,-16.41,893.84,8.36,8.36,2814688015,8.56,8.56,2814688015 +SOL 조선TOP3플러스레버리지,0080Y0,21,15575,2,925,6.31,832970,1373818,10000000,832970,6.31,60.63,8.33,8.33,12810115440,8.22,8.22,12810115440 +네오크레마,311390,22,8790,2,1240,16.42,1052135,76091,12653789,1052135,16.42,1382.73,8.31,8.31,9099036395,8.18,8.18,9099036395 +KODEX 코스닥150선물인버스,251340,23,3435,2,20,0.59,6529202,31332778,79500000,6529202,0.59,20.84,8.21,8.21,22355402286,8.19,8.19,22355402286 +삼화네트웍스,046390,24,1623,2,11,0.68,3480121,22159398,43172933,3480121,0.68,15.70,8.06,8.06,5850691106,8.35,8.35,5850691106 +현대ADM,187660,25,2335,2,170,7.85,3858669,17436788,48347668,3858669,7.85,22.13,7.98,7.98,8950807071,7.93,7.93,8950807071 +TIGER 코리아원자력,0091P0,26,9940,2,20,0.20,597923,3824440,7950000,597923,0.20,15.63,7.52,7.52,5941413376,7.52,7.52,5941413376 +ACE 차이나AI빅테크TOP2+액티브,0087F0,27,10470,5,-25,-0.24,59830,70955,800000,59830,-0.24,84.32,7.48,7.48,626450460,7.48,7.48,626450460 +SOL 미국S&P500미국채혼합50,0080X0,28,10360,2,45,0.44,107695,142816,1600000,107695,0.44,75.41,6.73,6.73,1115840385,6.73,6.73,1115840385 +KODEX 200선물인버스2X,252670,29,1325,2,10,0.76,78657704,285581312,1198200000,78657704,0.76,27.54,6.56,6.56,103897428146,6.54,6.54,103897428146 +텔콘RF제약,200230,30,3310,5,-490,-12.89,765703,7847808,12025023,765703,-12.89,9.76,6.37,6.37,2627829958,6.60,6.60,2627829958 diff --git a/top30/20250827/top30-avtr-20250827-094001.csv b/top30/20250827/top30-avtr-20250827-094001.csv new file mode 100644 index 000000000000..e8c00b32c0a9 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2995,2,420,16.31,9453283,13724414,18897307,9453283,16.31,68.88,50.02,50.02,28566602174,50.47,50.47,28566602174 +일승,333430,2,6380,2,750,13.32,11367243,3844318,30726747,11367243,13.32,295.69,36.99,36.99,71307171835,36.37,36.37,71307171835 +더블유에스아이,299170,3,1789,2,274,18.09,13037895,170766,37581430,13037895,18.09,7634.95,34.69,34.69,23915643752,35.57,35.57,23915643752 +에스피시스템스,317830,4,8860,2,80,0.91,2998334,4299001,10773818,2998334,0.91,69.74,27.83,27.83,27678841895,29.00,29.00,27678841895 +에스퓨얼셀,288620,5,12970,2,1940,17.59,1847317,11148,6979316,1847317,17.59,9999.99,26.47,26.47,24763982800,27.36,27.36,24763982800 +에스엠코어,007820,6,4435,5,-190,-4.11,3366737,9922492,20033946,3366737,-4.11,33.93,16.81,16.81,15324595949,17.25,17.25,15324595949 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,21125,5,-450,-2.09,167966,106010,1000000,167966,-2.09,158.44,16.80,16.80,3601482955,17.05,17.05,3601482955 +에스엔시스,0008Z0,8,51400,2,6850,15.38,1541624,2634221,9436564,1541624,15.38,58.52,16.34,16.34,74390903925,15.34,15.34,74390903925 +엔케이,085310,9,1136,2,159,16.27,10957866,930995,78880322,10957866,16.27,1177.01,13.89,13.89,12353995054,13.79,13.79,12353995054 +푸른기술,094940,10,8820,5,-580,-6.17,1072796,14542094,8361386,1072796,-6.17,7.38,12.83,12.83,9642375155,13.07,13.07,9642375155 +KD,044180,11,702,5,-58,-7.63,3417798,40309332,26717799,3417798,-7.63,8.48,12.79,12.79,2410877538,12.85,12.85,2410877538 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7485,2,25,0.34,377988,674568,3000000,377988,0.34,56.03,12.60,12.60,2830253530,12.60,12.60,2830253530 +SOL 한국원자력SMR,0092B0,13,10060,2,100,1.00,241602,787262,1950000,241602,1.00,30.69,12.39,12.39,2411122381,12.29,12.29,2411122381 +PLUS K방산소부장,0090B0,14,10620,5,-120,-1.12,97791,486707,800000,97791,-1.12,20.09,12.22,12.22,1043250735,12.28,12.28,1043250735 +고바이오랩,348150,15,5800,2,1060,22.36,2182410,34321,19418889,2182410,22.36,6358.82,11.24,11.24,12777953350,11.35,11.35,12777953350 +범한퓨얼셀,382900,16,23200,2,4920,26.91,963594,16535,8761000,963594,26.91,5827.60,11.00,11.00,22475365410,11.06,11.06,22475365410 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,32210,2,2835,9.65,109707,169145,1000000,109707,9.65,64.86,10.97,10.97,3400882220,10.56,10.56,3400882220 +KODEX 코스닥150선물인버스,251340,18,3430,2,15,0.44,8408882,31332778,79500000,8408882,0.44,26.84,10.58,10.58,28800159202,10.56,10.56,28800159202 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,19,12865,2,580,4.72,105570,107795,1000000,105570,4.72,97.94,10.56,10.56,1332599710,10.36,10.36,1332599710 +TIGER 코리아원자력,0091P0,20,10045,2,125,1.26,831277,3824440,7950000,831277,1.26,21.74,10.46,10.46,8275749546,10.36,10.36,8275749546 +한라캐스트,125490,21,5070,2,265,5.52,3769053,3134765,36502352,3769053,5.52,120.23,10.33,10.33,19302209743,10.43,10.43,19302209743 +유디엠텍,389680,22,641,2,78,13.85,4209095,103526,41592465,4209095,13.85,4065.74,10.12,10.12,2663877635,9.99,9.99,2663877635 +네오크레마,311390,23,8810,2,1260,16.69,1255615,76091,12653789,1255615,16.69,1650.15,9.92,9.92,10912355175,9.79,9.79,10912355175 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10415,2,65,0.63,88603,99392,900000,88603,0.63,89.14,9.84,9.84,923214729,9.85,9.85,923214729 +씨피시스템,413630,25,1870,2,181,10.72,3500396,1998315,36436626,3500396,10.72,175.17,9.61,9.61,6501311983,9.54,9.54,6501311983 +SOL 조선TOP3플러스레버리지,0080Y0,26,15845,2,1195,8.16,954028,1373818,10000000,954028,8.16,69.44,9.54,9.54,14714303769,9.29,9.29,14714303769 +씨이랩,189330,27,5360,5,-1100,-17.03,572453,56966,6092284,572453,-17.03,1004.90,9.40,9.40,3155831155,9.66,9.66,3155831155 +아센디오,012170,28,2535,2,90,3.68,1004380,10496185,10873743,1004380,3.68,9.57,9.24,9.24,2547796414,9.24,9.24,2547796414 +현대ADM,187660,29,2300,2,135,6.24,4231685,17436788,48347668,4231685,6.24,24.27,8.75,8.75,9803570213,8.82,8.82,9803570213 +삼화네트웍스,046390,30,1625,2,13,0.81,3604443,22159398,43172933,3604443,0.81,16.27,8.35,8.35,6053083365,8.63,8.63,6053083365 diff --git a/top30/20250827/top30-avtr-20250827-095001.csv b/top30/20250827/top30-avtr-20250827-095001.csv new file mode 100644 index 000000000000..bb623ef4bd2a --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3000,2,425,16.50,9733034,13724414,18897307,9733034,16.50,70.92,51.50,51.50,29407888674,51.87,51.87,29407888674 +일승,333430,2,6260,2,630,11.19,12231064,3844318,30726747,12231064,11.19,318.16,39.81,39.81,76777612880,39.92,39.92,76777612880 +더블유에스아이,299170,3,1799,2,284,18.75,13986440,170766,37581430,13986440,18.75,8190.41,37.22,37.22,25612209361,37.88,37.88,25612209361 +에스피시스템스,317830,4,8920,2,140,1.59,3130207,4299001,10773818,3130207,1.59,72.81,29.05,29.05,28846336835,30.02,30.02,28846336835 +에스퓨얼셀,288620,5,12810,2,1780,16.14,1999896,11148,6979316,1999896,16.14,9999.99,28.65,28.65,26720866265,29.89,29.89,26720866265 +KD,044180,6,757,5,-3,-0.39,5588763,40309332,26717799,5588763,-0.39,13.86,20.92,20.92,4049747969,20.02,20.02,4049747969 +엔케이,085310,7,1174,2,197,20.16,16467623,930995,78880322,16467623,20.16,1768.82,20.88,20.88,18806480812,20.31,20.31,18806480812 +에스엔시스,0008Z0,8,50100,2,5550,12.46,1836436,2634221,9436564,1836436,12.46,69.71,19.46,19.46,89272844750,18.88,18.88,89272844750 +에스엠코어,007820,9,4435,5,-190,-4.11,3435105,9922492,20033946,3435105,-4.11,34.62,17.15,17.15,15628937306,17.59,17.59,15628937306 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,21275,5,-300,-1.39,167976,106010,1000000,167976,-1.39,158.45,16.80,16.80,3601695705,16.93,16.93,3601695705 +앱코,129890,11,1012,2,125,14.09,7676140,42415,50643410,7676140,14.09,9999.99,15.16,15.16,7581385256,14.79,14.79,7581385256 +SOL 한국원자력SMR,0092B0,12,10020,2,60,0.60,289342,787262,1950000,289342,0.60,36.75,14.84,14.84,2890538146,14.79,14.79,2890538146 +고바이오랩,348150,13,6160,1,1420,29.96,2720006,34321,19418889,2720006,29.96,7925.19,14.01,14.01,16003161125,13.38,13.38,16003161125 +PLUS K방산소부장,0090B0,14,10595,5,-145,-1.35,112027,486707,800000,112027,-1.35,23.02,14.00,14.00,1194233885,14.09,14.09,1194233885 +푸른기술,094940,15,8800,5,-600,-6.38,1168321,14542094,8361386,1168321,-6.38,8.03,13.97,13.97,10482845380,14.25,14.25,10482845380 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7485,2,25,0.34,410317,674568,3000000,410317,0.34,60.83,13.68,13.68,3072211815,13.68,13.68,3072211815 +유디엠텍,389680,17,616,2,53,9.41,5599367,103526,41592465,5599367,9.41,5408.66,13.46,13.46,3539410989,13.81,13.81,3539410989 +TIGER 코리아원자력,0091P0,18,10015,2,95,0.96,1054526,3824440,7950000,1054526,0.96,27.57,13.26,13.26,10511029141,13.20,13.20,10511029141 +씨피시스템,413630,19,1959,2,270,15.99,4764335,1998315,36436626,4764335,15.99,238.42,13.08,13.08,8867513379,12.42,12.42,8867513379 +범한퓨얼셀,382900,20,22950,2,4670,25.55,1132895,16535,8761000,1132895,25.55,6851.50,12.93,12.93,26352502685,13.11,13.11,26352502685 +KODEX 코스닥150선물인버스,251340,21,3430,2,15,0.44,9597071,31332778,79500000,9597071,0.44,30.63,12.07,12.07,32881416011,12.06,12.06,32881416011 +씨이랩,189330,22,5280,5,-1180,-18.27,715872,56966,6092284,715872,-18.27,1256.67,11.75,11.75,3911471090,12.16,12.16,3911471090 +SOL 조선TOP3플러스레버리지,0080Y0,23,15810,2,1160,7.92,1134226,1373818,10000000,1134226,7.92,82.56,11.34,11.34,17578027301,11.12,11.12,17578027301 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,32600,2,3225,10.98,109796,169145,1000000,109796,10.98,64.91,10.98,10.98,3403769310,10.44,10.44,3403769310 +한라캐스트,125490,25,5040,2,235,4.89,3964221,3134765,36502352,3964221,4.89,126.46,10.86,10.86,20293863788,11.03,11.03,20293863788 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,12885,2,600,4.88,105621,107795,1000000,105621,4.88,97.98,10.56,10.56,1333254845,10.35,10.35,1333254845 +네오크레마,311390,27,8840,2,1290,17.09,1336268,76091,12653789,1336268,17.09,1756.14,10.56,10.56,11623604885,10.39,10.39,11623604885 +아센디오,012170,28,2470,2,25,1.02,1129801,10496185,10873743,1129801,1.02,10.76,10.39,10.39,2860883701,10.65,10.65,2860883701 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10405,2,55,0.53,88887,99392,900000,88887,0.53,89.43,9.88,9.88,926169749,9.89,9.89,926169749 +현대ADM,187660,30,2360,2,195,9.01,4697360,17436788,48347668,4697360,9.01,26.94,9.72,9.72,10883838805,9.54,9.54,10883838805 diff --git a/top30/20250827/top30-avtr-20250827-100001.csv b/top30/20250827/top30-avtr-20250827-100001.csv new file mode 100644 index 000000000000..3a98db4824bc --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2910,2,335,13.01,10318247,13724414,18897307,10318247,13.01,75.18,54.60,54.60,31125634365,56.60,56.60,31125634365 +일승,333430,2,6300,2,670,11.90,13013913,3844318,30726747,13013913,11.90,338.52,42.35,42.35,81685905185,42.20,42.20,81685905185 +더블유에스아이,299170,3,1770,2,255,16.83,14648448,170766,37581430,14648448,16.83,8578.08,38.98,38.98,26787705255,40.27,40.27,26787705255 +에스피시스템스,317830,4,8835,2,55,0.63,3250032,4299001,10773818,3250032,0.63,75.60,30.17,30.17,29910349555,31.42,31.42,29910349555 +에스퓨얼셀,288620,5,12670,2,1640,14.87,2086765,11148,6979316,2086765,14.87,9999.99,29.90,29.90,27814635985,31.45,31.45,27814635985 +씨피시스템,413630,6,1963,2,274,16.22,8886253,1998315,36436626,8886253,16.22,444.69,24.39,24.39,17116536860,23.93,23.93,17116536860 +KD,044180,7,764,2,4,0.53,6367163,40309332,26717799,6367163,0.53,15.80,23.83,23.83,4634611479,22.70,22.70,4634611479 +엔케이,085310,8,1143,2,166,16.99,18059868,930995,78880322,18059868,16.99,1939.85,22.90,22.90,20646146186,22.90,22.90,20646146186 +앱코,129890,9,1049,2,162,18.26,10979187,42415,50643410,10979187,18.26,9999.99,21.68,21.68,10992748597,20.69,20.69,10992748597 +에스엔시스,0008Z0,10,49250,2,4700,10.55,2006592,2634221,9436564,2006592,10.55,76.17,21.26,21.26,97678929375,21.02,21.02,97678929375 +에스엠코어,007820,11,4445,5,-180,-3.89,3468585,9922492,20033946,3468585,-3.89,34.96,17.31,17.31,15777787861,17.72,17.72,15777787861 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,21195,5,-380,-1.76,167977,106010,1000000,167977,-1.76,158.45,16.80,16.80,3601716900,16.99,16.99,3601716900 +고바이오랩,348150,13,6160,1,1420,29.96,3241849,34321,19418889,3241849,29.96,9445.67,16.69,16.69,19197552535,16.05,16.05,19197552535 +TIGER 코리아원자력,0091P0,14,10000,2,80,0.81,1289163,3824440,7950000,1289163,0.81,33.71,16.22,16.22,12861428230,16.18,16.18,12861428230 +PLUS K방산소부장,0090B0,15,10625,5,-115,-1.07,124670,486707,800000,124670,-1.07,25.62,15.58,15.58,1328311025,15.63,15.63,1328311025 +SOL 한국원자력SMR,0092B0,16,10025,2,65,0.65,294811,787262,1950000,294811,0.65,37.45,15.12,15.12,2945416469,15.07,15.07,2945416469 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7495,2,35,0.47,443626,674568,3000000,443626,0.47,65.76,14.79,14.79,3321541485,14.77,14.77,3321541485 +유디엠텍,389680,18,610,2,47,8.35,6016498,103526,41592465,6016498,8.35,5811.58,14.47,14.47,3794962918,14.96,14.96,3794962918 +푸른기술,094940,19,8840,5,-560,-5.96,1198040,14542094,8361386,1198040,-5.96,8.24,14.33,14.33,10744767420,14.54,14.54,10744767420 +범한퓨얼셀,382900,20,22900,2,4620,25.27,1236580,16535,8761000,1236580,25.27,7478.56,14.11,14.11,28707873985,14.31,14.31,28707873985 +SOL 조선TOP3플러스레버리지,0080Y0,21,15860,2,1210,8.26,1315812,1373818,10000000,1315812,8.26,95.78,13.16,13.16,20466446653,12.90,12.90,20466446653 +씨이랩,189330,22,5310,5,-1150,-17.80,786885,56966,6092284,786885,-17.80,1381.32,12.92,12.92,4289040080,13.26,13.26,4289040080 +KODEX 코스닥150선물인버스,251340,23,3430,2,15,0.44,10251833,31332778,79500000,10251833,0.44,32.72,12.90,12.90,35125954927,12.88,12.88,35125954927 +현대ADM,187660,24,2345,2,180,8.31,5765177,17436788,48347668,5765177,8.31,33.06,11.92,11.92,13415101565,11.83,11.83,13415101565 +한라캐스트,125490,25,5040,2,235,4.89,4137343,3134765,36502352,4137343,4.89,131.98,11.33,11.33,21165268658,11.50,11.50,21165268658 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,32305,2,2930,9.97,112274,169145,1000000,112274,9.97,66.38,11.23,11.23,3483827360,10.78,10.78,3483827360 +네오크레마,311390,27,8850,2,1300,17.22,1390070,76091,12653789,1390070,17.22,1826.85,10.99,10.99,12095142455,10.80,10.80,12095142455 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,12840,2,555,4.52,108776,107795,1000000,108776,4.52,100.91,10.88,10.88,1373765045,10.70,10.70,1373765045 +아센디오,012170,29,2465,2,20,0.82,1176242,10496185,10873743,1176242,0.82,11.21,10.82,10.82,2975966571,11.10,11.10,2975966571 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10395,2,45,0.43,88892,99392,900000,88892,0.43,89.44,9.88,9.88,926221724,9.90,9.90,926221724 diff --git a/top30/20250827/top30-avtr-20250827-101001.csv b/top30/20250827/top30-avtr-20250827-101001.csv new file mode 100644 index 000000000000..f0312906eec8 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2850,2,275,10.68,10828100,13724414,18897307,10828100,10.68,78.90,57.30,57.30,32593154242,60.52,60.52,32593154242 +일승,333430,2,6390,2,760,13.50,14007264,3844318,30726747,14007264,13.50,364.36,45.59,45.59,88007446920,44.82,44.82,88007446920 +더블유에스아이,299170,3,1775,2,260,17.16,15097416,170766,37581430,15097416,17.16,8841.00,40.17,40.17,27588668674,41.36,41.36,27588668674 +앱코,129890,4,1079,2,192,21.65,16786918,42415,50643410,16786918,21.65,9999.99,33.15,33.15,17282225702,31.63,31.63,17282225702 +에스피시스템스,317830,5,8790,2,10,0.11,3458112,4299001,10773818,3458112,0.11,80.44,32.10,32.10,31727199690,33.50,33.50,31727199690 +에스퓨얼셀,288620,6,12590,2,1560,14.14,2142802,11148,6979316,2142802,14.14,9999.99,30.70,30.70,28522295460,32.46,32.46,28522295460 +씨피시스템,413630,7,1921,2,232,13.74,10204765,1998315,36436626,10204765,13.74,510.67,28.01,28.01,19667204134,28.10,28.10,19667204134 +KD,044180,8,726,5,-34,-4.47,6912658,40309332,26717799,6912658,-4.47,17.15,25.87,25.87,5039038673,25.98,25.98,5039038673 +엔케이,085310,9,1145,2,168,17.20,19294369,930995,78880322,19294369,17.20,2072.45,24.46,24.46,22052554772,24.42,24.42,22052554772 +에스엔시스,0008Z0,10,49750,2,5200,11.67,2124578,2634221,9436564,2124578,11.67,80.65,22.51,22.51,103533813225,22.05,22.05,103533813225 +TIGER 코리아원자력,0091P0,11,10025,2,105,1.06,1513047,3824440,7950000,1513047,1.06,39.56,19.03,19.03,15103249457,18.95,18.95,15103249457 +에스엠코어,007820,12,4365,5,-260,-5.62,3680282,9922492,20033946,3680282,-5.62,37.09,18.37,18.37,16704041051,19.10,19.10,16704041051 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,21195,5,-380,-1.76,167977,106010,1000000,167977,-1.76,158.45,16.80,16.80,3601716900,16.99,16.99,3601716900 +고바이오랩,348150,14,6160,1,1420,29.96,3258229,34321,19418889,3258229,29.96,9493.40,16.78,16.78,19298453335,16.13,16.13,19298453335 +PLUS K방산소부장,0090B0,15,10605,5,-135,-1.26,134136,486707,800000,134136,-1.26,27.56,16.77,16.77,1428670015,16.84,16.84,1428670015 +SOL 한국원자력SMR,0092B0,16,10025,2,65,0.65,318957,787262,1950000,318957,0.65,40.51,16.36,16.36,3187545769,16.31,16.31,3187545769 +유디엠텍,389680,17,613,2,50,8.88,6512009,103526,41592465,6512009,8.88,6290.22,15.66,15.66,4097291210,16.07,16.07,4097291210 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7465,2,5,0.07,459486,674568,3000000,459486,0.07,68.12,15.32,15.32,3440157750,15.36,15.36,3440157750 +푸른기술,094940,19,8790,5,-610,-6.49,1244267,14542094,8361386,1244267,-6.49,8.56,14.88,14.88,11152055270,15.17,15.17,11152055270 +범한퓨얼셀,382900,20,22950,2,4670,25.55,1295749,16535,8761000,1295749,25.55,7836.40,14.79,14.79,30066208560,14.95,14.95,30066208560 +SOL 조선TOP3플러스레버리지,0080Y0,21,16025,2,1375,9.39,1420545,1373818,10000000,1420545,9.39,103.40,14.21,14.21,22139451038,13.82,13.82,22139451038 +씨이랩,189330,22,5290,5,-1170,-18.11,827075,56966,6092284,827075,-18.11,1451.87,13.58,13.58,4501390280,13.97,13.97,4501390280 +KODEX 코스닥150선물인버스,251340,23,3425,2,10,0.29,10679376,31332778,79500000,10679376,0.29,34.08,13.43,13.43,36592194297,13.44,13.44,36592194297 +현대ADM,187660,24,2375,2,210,9.70,6253036,17436788,48347668,6253036,9.70,35.86,12.93,12.93,14563674713,12.68,12.68,14563674713 +한라캐스트,125490,25,5050,2,245,5.10,4233002,3134765,36502352,4233002,5.10,135.03,11.60,11.60,21645643888,11.74,11.74,21645643888 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,32250,2,2875,9.79,114854,169145,1000000,114854,9.79,67.90,11.49,11.49,3567107810,11.06,11.06,3567107810 +네오크레마,311390,27,8870,2,1320,17.48,1424260,76091,12653789,1424260,17.48,1871.79,11.26,11.26,12396644595,11.04,11.04,12396644595 +아센디오,012170,28,2465,2,20,0.82,1209360,10496185,10873743,1209360,0.82,11.52,11.12,11.12,3057584311,11.41,11.41,3057584311 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,12870,2,585,4.76,108782,107795,1000000,108782,4.76,100.92,10.88,10.88,1373842265,10.67,10.67,1373842265 +KODEX 200선물인버스2X,252670,30,1315,3,0,0.00,127231435,285581312,1198200000,127231435,0.00,44.55,10.62,10.62,167956860194,10.66,10.66,167956860194 diff --git a/top30/20250827/top30-avtr-20250827-102001.csv b/top30/20250827/top30-avtr-20250827-102001.csv new file mode 100644 index 000000000000..2b4b805ab9c1 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2845,2,270,10.49,11036789,13724414,18897307,11036789,10.49,80.42,58.40,58.40,33189936236,61.73,61.73,33189936236 +일승,333430,2,6470,2,840,14.92,14849389,3844318,30726747,14849389,14.92,386.27,48.33,48.33,93411495040,46.99,46.99,93411495040 +더블유에스아이,299170,3,1784,2,269,17.76,15385485,170766,37581430,15385485,17.76,9009.69,40.94,40.94,28104317153,41.92,41.92,28104317153 +앱코,129890,4,1073,2,186,20.97,18427579,42415,50643410,18427579,20.97,9999.99,36.39,36.39,19053028970,35.06,35.06,19053028970 +에스피시스템스,317830,5,8810,2,30,0.34,3514453,4299001,10773818,3514453,0.34,81.75,32.62,32.62,32222951265,33.95,33.95,32222951265 +에스퓨얼셀,288620,6,12530,2,1500,13.60,2168316,11148,6979316,2168316,13.60,9999.99,31.07,31.07,28842699090,32.98,32.98,28842699090 +씨피시스템,413630,7,1880,2,191,11.31,10794069,1998315,36436626,10794069,11.31,540.16,29.62,29.62,20790025166,30.35,30.35,20790025166 +KD,044180,8,724,5,-36,-4.74,7632198,40309332,26717799,7632198,-4.74,18.93,28.57,28.57,5558574147,28.74,28.74,5558574147 +엔케이,085310,9,1140,2,163,16.68,20161410,930995,78880322,20161410,16.68,2165.58,25.56,25.56,23044338463,25.63,25.63,23044338463 +에스엔시스,0008Z0,10,49100,2,4550,10.21,2181232,2634221,9436564,2181232,10.21,82.80,23.11,23.11,106327829900,22.95,22.95,106327829900 +텔콘RF제약,200230,11,4075,2,275,7.24,2706243,7847808,12025023,2706243,7.24,34.48,22.51,22.51,10281913762,20.98,20.98,10281913762 +TIGER 코리아원자력,0091P0,12,10020,2,100,1.01,1579073,3824440,7950000,1579073,1.01,41.29,19.86,19.86,15764942362,19.79,19.79,15764942362 +에스엠코어,007820,13,4380,5,-245,-5.30,3728100,9922492,20033946,3728100,-5.30,37.57,18.61,18.61,16912548256,19.27,19.27,16912548256 +PLUS K방산소부장,0090B0,14,10585,5,-155,-1.44,143013,486707,800000,143013,-1.44,29.38,17.88,17.88,1522631935,17.98,17.98,1522631935 +SOL 한국원자력SMR,0092B0,15,10020,2,60,0.60,334000,787262,1950000,334000,0.60,42.43,17.13,17.13,3338362489,17.09,17.09,3338362489 +고바이오랩,348150,16,6160,1,1420,29.96,3282828,34321,19418889,3282828,29.96,9565.07,16.91,16.91,19449983175,16.26,16.26,19449983175 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,21212,5,-363,-1.68,167978,106010,1000000,167978,-1.68,158.45,16.80,16.80,3601738112,16.98,16.98,3601738112 +유디엠텍,389680,18,603,2,40,7.10,6887435,103526,41592465,6887435,7.10,6652.86,16.56,16.56,4324843336,17.24,17.24,4324843336 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7465,2,5,0.07,460666,674568,3000000,460666,0.07,68.29,15.36,15.36,3448960750,15.40,15.40,3448960750 +푸른기술,094940,20,8880,5,-520,-5.53,1282007,14542094,8361386,1282007,-5.53,8.82,15.33,15.33,11484782960,15.47,15.47,11484782960 +범한퓨얼셀,382900,21,22850,2,4570,25.00,1319328,16535,8761000,1319328,25.00,7979.00,15.06,15.06,30605603160,15.29,15.29,30605603160 +SOL 조선TOP3플러스레버리지,0080Y0,22,16050,2,1400,9.56,1457503,1373818,10000000,1457503,9.56,106.09,14.58,14.58,22732904901,14.16,14.16,22732904901 +씨이랩,189330,23,5340,5,-1120,-17.34,874911,56966,6092284,874911,-17.34,1535.85,14.36,14.36,4756147650,14.62,14.62,4756147650 +KODEX 코스닥150선물인버스,251340,24,3425,2,10,0.29,11266035,31332778,79500000,11266035,0.29,35.96,14.17,14.17,38601349802,14.18,14.18,38601349802 +HANARO 유럽방산,0082F0,25,10015,5,-45,-0.45,125399,228138,900000,125399,-0.45,54.97,13.93,13.93,1257158313,13.95,13.95,1257158313 +현대ADM,187660,26,2340,2,175,8.08,6560700,17436788,48347668,6560700,8.08,37.63,13.57,13.57,15286809709,13.51,13.51,15286809709 +KODEX 200선물인버스2X,252670,27,1315,3,0,0.00,147376705,285581312,1198200000,147376705,0.00,51.61,12.30,12.30,194421388040,12.34,12.34,194421388040 +한라캐스트,125490,28,5040,2,235,4.89,4295053,3134765,36502352,4295053,4.89,137.01,11.77,11.77,21959647963,11.94,11.94,21959647963 +아센디오,012170,29,2450,2,5,0.20,1263136,10496185,10873743,1263136,0.20,12.03,11.62,11.62,3189155553,11.97,11.97,3189155553 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,32800,2,3425,11.66,115066,169145,1000000,115066,11.66,68.03,11.51,11.51,3574045530,10.90,10.90,3574045530 diff --git a/top30/20250827/top30-avtr-20250827-103001.csv b/top30/20250827/top30-avtr-20250827-103001.csv new file mode 100644 index 000000000000..319a738a4d51 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2870,2,295,11.46,11343597,13724414,18897307,11343597,11.46,82.65,60.03,60.03,34073227014,62.82,62.82,34073227014 +일승,333430,2,6280,2,650,11.55,16003979,3844318,30726747,16003979,11.55,416.30,52.08,52.08,100769886500,52.22,52.22,100769886500 +더블유에스아이,299170,3,1772,2,257,16.96,15983566,170766,37581430,15983566,16.96,9359.92,42.53,42.53,29171909094,43.81,43.81,29171909094 +앱코,129890,4,1064,2,177,19.95,19699431,42415,50643410,19699431,19.95,9999.99,38.90,38.90,20401868739,37.86,37.86,20401868739 +씨피시스템,413630,5,1929,2,240,14.21,12118882,1998315,36436626,12118882,14.21,606.46,33.26,33.26,23331534121,33.20,33.20,23331534121 +에스피시스템스,317830,6,8790,2,10,0.11,3555377,4299001,10773818,3555377,0.11,82.70,33.00,33.00,32583159005,34.41,34.41,32583159005 +엔케이,085310,7,1211,2,234,23.95,25872439,930995,78880322,25872439,23.95,2779.01,32.80,32.80,29842201709,31.24,31.24,29842201709 +에스퓨얼셀,288620,8,12690,2,1660,15.05,2224462,11148,6979316,2224462,15.05,9999.99,31.87,31.87,29555606500,33.37,33.37,29555606500 +KD,044180,9,730,5,-30,-3.95,8041671,40309332,26717799,8041671,-3.95,19.95,30.10,30.10,5854939488,30.02,30.02,5854939488 +텔콘RF제약,200230,10,3825,2,25,0.66,3195389,7847808,12025023,3195389,0.66,40.72,26.57,26.57,12205223854,26.54,26.54,12205223854 +에스엔시스,0008Z0,11,48475,2,3925,8.81,2230407,2634221,9436564,2230407,8.81,84.67,23.64,23.64,108731796325,23.77,23.77,108731796325 +TIGER 코리아원자력,0091P0,12,9975,2,55,0.55,1783954,3824440,7950000,1783954,0.55,46.65,22.44,22.44,17813230723,22.46,22.46,17813230723 +PLUS K방산소부장,0090B0,13,10560,5,-180,-1.68,153866,486707,800000,153866,-1.68,31.61,19.23,19.23,1637403495,19.38,19.38,1637403495 +에스엠코어,007820,14,4375,5,-250,-5.41,3777268,9922492,20033946,3777268,-5.41,38.07,18.85,18.85,17127111111,19.54,19.54,17127111111 +SOL 한국원자력SMR,0092B0,15,9990,2,30,0.30,364401,787262,1950000,364401,0.30,46.29,18.69,18.69,3642755329,18.70,18.70,3642755329 +유디엠텍,389680,16,606,2,43,7.64,7057119,103526,41592465,7057119,7.64,6816.76,16.97,16.97,4426979764,17.56,17.56,4426979764 +고바이오랩,348150,17,6160,1,1420,29.96,3289219,34321,19418889,3289219,29.96,9583.69,16.94,16.94,19489351735,16.29,16.29,19489351735 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +푸른기술,094940,19,8860,5,-540,-5.74,1354262,14542094,8361386,1354262,-5.74,9.31,16.20,16.20,12124968630,16.37,16.37,12124968630 +HANARO 유럽방산,0082F0,20,10005,5,-55,-0.55,143603,228138,900000,143603,-0.55,62.95,15.96,15.96,1439362356,15.98,15.98,1439362356 +범한퓨얼셀,382900,21,23100,2,4820,26.37,1390807,16535,8761000,1390807,26.37,8411.29,15.87,15.87,32258787310,15.94,15.94,32258787310 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7475,2,15,0.20,471507,674568,3000000,471507,0.20,69.90,15.72,15.72,3529916345,15.74,15.74,3529916345 +SOL 조선TOP3플러스레버리지,0080Y0,23,15935,2,1285,8.77,1518326,1373818,10000000,1518326,8.77,110.52,15.18,15.18,23709069356,14.88,14.88,23709069356 +씨이랩,189330,24,5310,5,-1150,-17.80,901708,56966,6092284,901708,-17.80,1582.89,14.80,14.80,4898633920,15.14,15.14,4898633920 +KODEX 코스닥150선물인버스,251340,25,3425,2,10,0.29,11454362,31332778,79500000,11454362,0.29,36.56,14.41,14.41,39246392105,14.41,14.41,39246392105 +현대ADM,187660,26,2315,2,150,6.93,6854369,17436788,48347668,6854369,6.93,39.31,14.18,14.18,15969207663,14.27,14.27,15969207663 +동방선기,099410,27,3705,2,305,8.97,1831619,181987,14000000,1831619,8.97,1006.46,13.08,13.08,6849390882,13.20,13.20,6849390882 +KODEX 200선물인버스2X,252670,28,1317,2,2,0.15,155127851,285581312,1198200000,155127851,0.15,54.32,12.95,12.95,204622697177,12.97,12.97,204622697177 +ACE BYD밸류체인액티브,0079X0,29,11455,5,-35,-0.30,167654,390278,1400000,167654,-0.30,42.96,11.98,11.98,1920241685,11.97,11.97,1920241685 +아센디오,012170,30,2440,5,-5,-0.20,1301065,10496185,10873743,1301065,-0.20,12.40,11.97,11.97,3281465537,12.37,12.37,3281465537 diff --git a/top30/20250827/top30-avtr-20250827-104000.csv b/top30/20250827/top30-avtr-20250827-104000.csv new file mode 100644 index 000000000000..a52532d16c0d --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2905,2,330,12.82,11561956,13724414,18897307,11561956,12.82,84.24,61.18,61.18,34706981326,63.22,63.22,34706981326 +일승,333430,2,6290,2,660,11.72,16266051,3844318,30726747,16266051,11.72,423.12,52.94,52.94,102416637615,52.99,52.99,102416637615 +앱코,129890,3,1100,2,213,24.01,23702989,42415,50643410,23702989,24.01,9999.99,46.80,46.80,24797970231,44.51,44.51,24797970231 +더블유에스아이,299170,4,1727,2,212,13.99,16847607,170766,37581430,16847607,13.99,9865.90,44.83,44.83,30674252848,47.26,47.26,30674252848 +씨피시스템,413630,5,1975,2,286,16.93,13558646,1998315,36436626,13558646,16.93,678.50,37.21,37.21,26145983776,36.33,36.33,26145983776 +엔케이,085310,6,1180,2,203,20.78,28098872,930995,78880322,28098872,20.78,3018.15,35.62,35.62,32491826144,34.91,34.91,32491826144 +에스피시스템스,317830,7,8760,5,-20,-0.23,3592563,4299001,10773818,3592563,-0.23,83.57,33.35,33.35,32909312865,34.87,34.87,32909312865 +에스퓨얼셀,288620,8,12600,2,1570,14.23,2249566,11148,6979316,2249566,14.23,9999.99,32.23,32.23,29874962920,33.97,33.97,29874962920 +KD,044180,9,721,5,-39,-5.13,8368637,40309332,26717799,8368637,-5.13,20.76,31.32,31.32,6093306983,31.63,31.63,6093306983 +텔콘RF제약,200230,10,3985,2,185,4.87,3630931,7847808,12025023,3630931,4.87,46.27,30.19,30.19,13929490140,29.07,29.07,13929490140 +에스엔시스,0008Z0,11,48600,2,4050,9.09,2286660,2634221,9436564,2286660,9.09,86.81,24.23,24.23,111466239950,24.30,24.30,111466239950 +TIGER 코리아원자력,0091P0,12,9965,2,45,0.45,1842177,3824440,7950000,1842177,0.45,48.17,23.17,23.17,18393275358,23.22,23.22,18393275358 +HANARO 유럽방산,0082F0,13,10015,5,-45,-0.45,196551,228138,900000,196551,-0.45,86.15,21.84,21.84,1969508081,21.85,21.85,1969508081 +PLUS K방산소부장,0090B0,14,10555,5,-185,-1.72,161267,486707,800000,161267,-1.72,33.13,20.16,20.16,1715541950,20.32,20.32,1715541950 +SOL 한국원자력SMR,0092B0,15,9980,2,20,0.20,381171,787262,1950000,381171,0.20,48.42,19.55,19.55,3810113589,19.58,19.58,3810113589 +에스엠코어,007820,16,4380,5,-245,-5.30,3805778,9922492,20033946,3805778,-5.30,38.36,19.00,19.00,17251516141,19.66,19.66,17251516141 +유디엠텍,389680,17,608,2,45,7.99,7141540,103526,41592465,7141540,7.99,6898.31,17.17,17.17,4478193398,17.71,17.71,4478193398 +고바이오랩,348150,18,6160,1,1420,29.96,3294414,34321,19418889,3294414,29.96,9598.83,16.96,16.96,19521352935,16.32,16.32,19521352935 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +푸른기술,094940,20,8870,5,-530,-5.64,1374474,14542094,8361386,1374474,-5.64,9.45,16.44,16.44,12303654695,16.59,16.59,12303654695 +범한퓨얼셀,382900,21,22900,2,4620,25.27,1426262,16535,8761000,1426262,25.27,8625.71,16.28,16.28,33077358835,16.49,16.49,33077358835 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7475,2,15,0.20,487884,674568,3000000,487884,0.20,72.33,16.26,16.26,3652524850,16.29,16.29,3652524850 +SOL 조선TOP3플러스레버리지,0080Y0,23,15845,2,1195,8.16,1568484,1373818,10000000,1568484,8.16,114.17,15.68,15.68,24506168443,15.47,15.47,24506168443 +동방선기,099410,24,3745,2,345,10.15,2156045,181987,14000000,2156045,10.15,1184.72,15.40,15.40,8065161359,15.38,15.38,8065161359 +씨이랩,189330,25,5280,5,-1180,-18.27,916365,56966,6092284,916365,-18.27,1608.62,15.04,15.04,4976284655,15.47,15.47,4976284655 +KODEX 코스닥150선물인버스,251340,26,3425,2,10,0.29,11835242,31332778,79500000,11835242,0.29,37.77,14.89,14.89,40551875834,14.89,14.89,40551875834 +ACE BYD밸류체인액티브,0079X0,27,11570,2,80,0.70,206190,390278,1400000,206190,0.70,52.83,14.73,14.73,2364151705,14.60,14.60,2364151705 +현대ADM,187660,28,2315,2,150,6.93,6996319,17436788,48347668,6996319,6.93,40.12,14.47,14.47,16298817230,14.56,14.56,16298817230 +KODEX 200선물인버스2X,252670,29,1317,2,2,0.15,161582106,285581312,1198200000,161582106,0.15,56.58,13.49,13.49,213129298620,13.51,13.51,213129298620 +아센디오,012170,30,2435,5,-10,-0.41,1331880,10496185,10873743,1331880,-0.41,12.69,12.25,12.25,3356177322,12.68,12.68,3356177322 diff --git a/top30/20250827/top30-avtr-20250827-105001.csv b/top30/20250827/top30-avtr-20250827-105001.csv new file mode 100644 index 000000000000..2312d8356d15 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3085,2,510,19.81,12781800,13724414,18897307,12781800,19.81,93.13,67.64,67.64,38380356730,65.83,65.83,38380356730 +앱코,129890,2,1125,2,238,26.83,29618704,42415,50643410,29618704,26.83,9999.99,58.48,58.48,31474669243,55.24,55.24,31474669243 +일승,333430,3,6270,2,640,11.37,16617834,3844318,30726747,16617834,11.37,432.27,54.08,54.08,104615903335,54.30,54.30,104615903335 +더블유에스아이,299170,4,1762,2,247,16.30,17970741,170766,37581430,17970741,16.30,9999.99,47.82,47.82,32633701705,49.28,49.28,32633701705 +씨피시스템,413630,5,1918,2,229,13.56,14439940,1998315,36436626,14439940,13.56,722.61,39.63,39.63,27859500522,39.86,39.86,27859500522 +엔케이,085310,6,1176,2,199,20.37,29097572,930995,78880322,29097572,20.37,3125.43,36.89,36.89,33669782093,36.30,36.30,33669782093 +에스피시스템스,317830,7,8760,5,-20,-0.23,3610101,4299001,10773818,3610101,-0.23,83.98,33.51,33.51,33063136205,35.03,35.03,33063136205 +에스퓨얼셀,288620,8,12500,2,1470,13.33,2283609,11148,6979316,2283609,13.33,9999.99,32.72,32.72,30302380540,34.73,34.73,30302380540 +KD,044180,9,720,5,-40,-5.26,8620268,40309332,26717799,8620268,-5.26,21.39,32.26,32.26,6274371437,32.62,32.62,6274371437 +텔콘RF제약,200230,10,3845,2,45,1.18,3812455,7847808,12025023,3812455,1.18,48.58,31.70,31.70,14635903237,31.65,31.65,14635903237 +HANARO 유럽방산,0082F0,11,9995,5,-65,-0.65,232171,228138,900000,232171,-0.65,101.77,25.80,25.80,2326068281,25.86,25.86,2326068281 +에스엔시스,0008Z0,12,48550,2,4000,8.98,2314296,2634221,9436564,2314296,8.98,87.86,24.52,24.52,112812513900,24.62,24.62,112812513900 +TIGER 코리아원자력,0091P0,13,9955,2,35,0.35,1858699,3824440,7950000,1858699,0.35,48.60,23.38,23.38,18557799365,23.45,23.45,18557799365 +PLUS K방산소부장,0090B0,14,10565,5,-175,-1.63,162823,486707,800000,162823,-1.63,33.45,20.35,20.35,1731972500,20.49,20.49,1731972500 +SOL 한국원자력SMR,0092B0,15,9960,3,0,0.00,394364,787262,1950000,394364,0.00,50.09,20.22,20.22,3941611119,20.29,20.29,3941611119 +에스엠코어,007820,16,4375,5,-250,-5.41,3854905,9922492,20033946,3854905,-5.41,38.85,19.24,19.24,17466548782,19.93,19.93,17466548782 +ACE BYD밸류체인액티브,0079X0,17,11595,2,105,0.91,265059,390278,1400000,265059,0.91,67.92,18.93,18.93,3043821635,18.75,18.75,3043821635 +유디엠텍,389680,18,593,2,30,5.33,7311549,103526,41592465,7311549,5.33,7062.52,17.58,17.58,4579662100,18.57,18.57,4579662100 +동방선기,099410,19,3640,2,240,7.06,2416783,181987,14000000,2416783,7.06,1328.00,17.26,17.26,9025438023,17.71,17.71,9025438023 +고바이오랩,348150,20,6160,1,1420,29.96,3302859,34321,19418889,3302859,29.96,9623.43,17.01,17.01,19573374135,16.36,16.36,19573374135 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +푸른기술,094940,22,8850,5,-550,-5.85,1402063,14542094,8361386,1402063,-5.85,9.64,16.77,16.77,12548329710,16.96,16.96,12548329710 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7480,2,20,0.27,499070,674568,3000000,499070,0.27,73.98,16.64,16.64,3736192310,16.65,16.65,3736192310 +범한퓨얼셀,382900,24,22800,2,4520,24.73,1454894,16535,8761000,1454894,24.73,8798.88,16.61,16.61,33731489185,16.89,16.89,33731489185 +현대ADM,187660,25,2415,2,250,11.55,7892063,17436788,48347668,7892063,11.55,45.26,16.32,16.32,18432236066,15.79,15.79,18432236066 +SOL 조선TOP3플러스레버리지,0080Y0,26,15785,2,1135,7.75,1583309,1373818,10000000,1583309,7.75,115.25,15.83,15.83,24741109998,15.67,15.67,24741109998 +씨이랩,189330,27,5300,5,-1160,-17.96,934554,56966,6092284,934554,-17.96,1640.55,15.34,15.34,5072650025,15.71,15.71,5072650025 +KODEX 코스닥150선물인버스,251340,28,3425,2,10,0.29,12054003,31332778,79500000,12054003,0.29,38.47,15.16,15.16,41301182986,15.17,15.17,41301182986 +KODEX 200선물인버스2X,252670,29,1316,2,1,0.08,166818395,285581312,1198200000,166818395,0.08,58.41,13.92,13.92,220017723081,13.95,13.95,220017723081 +에스켐,475660,30,6680,2,870,14.97,1062875,172757,7929835,1062875,14.97,615.24,13.40,13.40,6819322385,12.87,12.87,6819322385 diff --git a/top30/20250827/top30-avtr-20250827-110001.csv b/top30/20250827/top30-avtr-20250827-110001.csv new file mode 100644 index 000000000000..fa568ba6d813 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2985,2,410,15.92,13509356,13724414,18897307,13509356,15.92,98.43,71.49,71.49,40577043825,71.93,71.93,40577043825 +앱코,129890,2,1127,2,240,27.06,30820177,42415,50643410,30820177,27.06,9999.99,60.86,60.86,32823485496,57.51,57.51,32823485496 +일승,333430,3,6170,2,540,9.59,17137000,3844318,30726747,17137000,9.59,445.77,55.77,55.77,107831590625,56.88,56.88,107831590625 +더블유에스아이,299170,4,1759,2,244,16.11,18941984,170766,37581430,18941984,16.11,9999.99,50.40,50.40,34338498198,51.94,51.94,34338498198 +씨피시스템,413630,5,1898,2,209,12.37,14859699,1998315,36436626,14859699,12.37,743.61,40.78,40.78,28660347947,41.44,41.44,28660347947 +엔케이,085310,6,1172,2,195,19.96,29760268,930995,78880322,29760268,19.96,3196.61,37.73,37.73,34448612889,37.26,37.26,34448612889 +에스피시스템스,317830,7,8720,5,-60,-0.68,3662309,4299001,10773818,3662309,-0.68,85.19,33.99,33.99,33519488925,35.68,35.68,33519488925 +에스퓨얼셀,288620,8,12360,2,1330,12.06,2319798,11148,6979316,2319798,12.06,9999.99,33.24,33.24,30752063315,35.65,35.65,30752063315 +KD,044180,9,712,5,-48,-6.32,8879879,40309332,26717799,8879879,-6.32,22.03,33.24,33.24,6459924989,33.96,33.96,6459924989 +텔콘RF제약,200230,10,3935,2,135,3.55,3903105,7847808,12025023,3903105,3.55,49.73,32.46,32.46,14984368544,31.67,31.67,14984368544 +HANARO 유럽방산,0082F0,11,9997,5,-63,-0.63,247721,228138,900000,247721,-0.63,108.58,27.52,27.52,2481521531,27.58,27.58,2481521531 +에스엔시스,0008Z0,12,48250,2,3700,8.31,2365498,2634221,9436564,2365498,8.31,89.80,25.07,25.07,115285235650,25.32,25.32,115285235650 +TIGER 코리아원자력,0091P0,13,9985,2,65,0.66,1989863,3824440,7950000,1989863,0.66,52.03,25.03,25.03,19865880937,25.03,25.03,19865880937 +PLUS K방산소부장,0090B0,14,10550,5,-190,-1.77,166775,486707,800000,166775,-1.77,34.27,20.85,20.85,1773687430,21.02,21.02,1773687430 +SOL 한국원자력SMR,0092B0,15,10000,2,40,0.40,401614,787262,1950000,401614,0.40,51.01,20.60,20.60,4014013104,20.58,20.58,4014013104 +현대ADM,187660,16,2385,2,220,10.16,9715865,17436788,48347668,9715865,10.16,55.72,20.10,20.10,22828363948,19.80,19.80,22828363948 +에스엠코어,007820,17,4380,5,-245,-5.30,3893160,9922492,20033946,3893160,-5.30,39.24,19.43,19.43,17634275962,20.10,20.10,17634275962 +ACE BYD밸류체인액티브,0079X0,18,11560,2,70,0.61,270759,390278,1400000,270759,0.61,69.38,19.34,19.34,3109691135,19.21,19.21,3109691135 +동방선기,099410,19,3675,2,275,8.09,2619337,181987,14000000,2619337,8.09,1439.30,18.71,18.71,9763442456,18.98,18.98,9763442456 +유디엠텍,389680,20,595,2,32,5.68,7534794,103526,41592465,7534794,5.68,7278.17,18.12,18.12,4711751572,19.04,19.04,4711751572 +푸른기술,094940,21,8750,5,-650,-6.91,1453629,14542094,8361386,1453629,-6.91,10.00,17.39,17.39,13001565975,17.77,17.77,13001565975 +고바이오랩,348150,22,6160,1,1420,29.96,3306060,34321,19418889,3306060,29.96,9632.76,17.02,17.02,19593092295,16.38,16.38,19593092295 +범한퓨얼셀,382900,23,22600,2,4320,23.63,1488726,16535,8761000,1488726,23.63,9003.48,16.99,16.99,34501866410,17.43,17.43,34501866410 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7460,3,0,0.00,507799,674568,3000000,507799,0.00,75.28,16.93,16.93,3801321730,16.99,16.99,3801321730 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +SOL 조선TOP3플러스레버리지,0080Y0,26,15710,2,1060,7.24,1626891,1373818,10000000,1626891,7.24,118.42,16.27,16.27,25428255463,16.19,16.19,25428255463 +씨이랩,189330,27,5270,5,-1190,-18.42,963108,56966,6092284,963108,-18.42,1690.67,15.81,15.81,5223677845,16.27,16.27,5223677845 +KODEX 코스닥150선물인버스,251340,28,3430,2,15,0.44,12118363,31332778,79500000,12118363,0.44,38.68,15.24,15.24,41521597461,15.23,15.23,41521597461 +에스켐,475660,29,6660,2,850,14.63,1159055,172757,7929835,1159055,14.63,670.92,14.62,14.62,7457736110,14.12,14.12,7457736110 +KODEX 200선물인버스2X,252670,30,1315,3,0,0.00,171159829,285581312,1198200000,171159829,0.00,59.93,14.28,14.28,225724769440,14.33,14.33,225724769440 diff --git a/top30/20250827/top30-avtr-20250827-111001.csv b/top30/20250827/top30-avtr-20250827-111001.csv new file mode 100644 index 000000000000..a836e96a9dd6 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2945,2,370,14.37,13916575,13724414,18897307,13916575,14.37,101.40,73.64,73.64,41780610276,75.07,75.07,41780610276 +앱코,129890,2,1120,2,233,26.27,32769536,42415,50643410,32769536,26.27,9999.99,64.71,64.71,35030973776,61.76,61.76,35030973776 +일승,333430,3,6130,2,500,8.88,17444437,3844318,30726747,17444437,8.88,453.77,56.77,56.77,109721797725,58.25,58.25,109721797725 +더블유에스아이,299170,4,1703,2,188,12.41,20282206,170766,37581430,20282206,12.41,9999.99,53.97,53.97,36649889749,57.26,57.26,36649889749 +씨피시스템,413630,5,1954,2,265,15.69,15726871,1998315,36436626,15726871,15.69,787.01,43.16,43.16,30353744681,42.63,42.63,30353744681 +엔케이,085310,6,1186,2,209,21.39,30901359,930995,78880322,30901359,21.39,3319.18,39.17,39.17,35802004628,38.27,38.27,35802004628 +에스피시스템스,317830,7,8540,5,-240,-2.73,3810795,4299001,10773818,3810795,-2.73,88.64,35.37,35.37,34795746255,37.82,37.82,34795746255 +에스퓨얼셀,288620,8,12220,2,1190,10.79,2369944,11148,6979316,2369944,10.79,9999.99,33.96,33.96,31367524055,36.78,36.78,31367524055 +KD,044180,9,713,5,-47,-6.18,8967115,40309332,26717799,8967115,-6.18,22.25,33.56,33.56,6521924193,34.24,34.24,6521924193 +텔콘RF제약,200230,10,3865,2,65,1.71,4002743,7847808,12025023,4002743,1.71,51.00,33.29,33.29,15370527644,33.07,33.07,15370527644 +HANARO 유럽방산,0082F0,11,9992,5,-68,-0.68,261792,228138,900000,261792,-0.68,114.75,29.09,29.09,2622149076,29.16,29.16,2622149076 +TIGER 코리아원자력,0091P0,12,9980,2,60,0.60,2061332,3824440,7950000,2061332,0.60,53.90,25.93,25.93,20578820427,25.94,25.94,20578820427 +에스엔시스,0008Z0,13,47850,2,3300,7.41,2414386,2634221,9436564,2414386,7.41,91.65,25.59,25.59,117634553200,26.05,26.05,117634553200 +PLUS K방산소부장,0090B0,14,10535,5,-205,-1.91,170636,486707,800000,170636,-1.91,35.06,21.33,21.33,1814393375,21.53,21.53,1814393375 +SOL 한국원자력SMR,0092B0,15,9980,2,20,0.20,414515,787262,1950000,414515,0.20,52.65,21.26,21.26,4142766924,21.29,21.29,4142766924 +현대ADM,187660,16,2345,2,180,8.31,10134590,17436788,48347668,10134590,8.31,58.12,20.96,20.96,23813183251,21.00,21.00,23813183251 +동방선기,099410,17,3635,2,235,6.91,2883040,181987,14000000,2883040,6.91,1584.20,20.59,20.59,10737646304,21.10,21.10,10737646304 +에스엠코어,007820,18,4325,5,-300,-6.49,4018309,9922492,20033946,4018309,-6.49,40.50,20.06,20.06,18176207082,20.98,20.98,18176207082 +ACE BYD밸류체인액티브,0079X0,19,11590,2,100,0.87,276422,390278,1400000,276422,0.87,70.83,19.74,19.74,3175226915,19.57,19.57,3175226915 +범한퓨얼셀,382900,20,22050,2,3770,20.62,1661491,16535,8761000,1661491,20.62,9999.99,18.96,18.96,38331715885,19.84,19.84,38331715885 +유디엠텍,389680,21,592,2,29,5.15,7645456,103526,41592465,7645456,5.15,7385.06,18.38,18.38,4777499561,19.40,19.40,4777499561 +푸른기술,094940,22,8720,5,-680,-7.23,1510220,14542094,8361386,1510220,-7.23,10.39,18.06,18.06,13496603395,18.51,18.51,13496603395 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7475,2,15,0.20,519609,674568,3000000,519609,0.20,77.03,17.32,17.32,3889546420,17.34,17.34,3889546420 +고바이오랩,348150,24,6160,1,1420,29.96,3311969,34321,19418889,3311969,29.96,9649.98,17.06,17.06,19629491735,16.41,16.41,19629491735 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +SOL 조선TOP3플러스레버리지,0080Y0,26,15655,2,1005,6.86,1643101,1373818,10000000,1643101,6.86,119.60,16.43,16.43,25682969118,16.41,16.41,25682969118 +씨이랩,189330,27,5290,5,-1170,-18.11,992487,56966,6092284,992487,-18.11,1742.24,16.29,16.29,5378739230,16.69,16.69,5378739230 +에스켐,475660,28,6470,2,660,11.36,1254311,172757,7929835,1254311,11.36,726.06,15.82,15.82,8082890770,15.75,15.75,8082890770 +KODEX 코스닥150선물인버스,251340,29,3430,2,15,0.44,12273449,31332778,79500000,12273449,0.44,39.17,15.44,15.44,42053455529,15.42,15.42,42053455529 +KODEX 200선물인버스2X,252670,30,1316,2,1,0.08,172813902,285581312,1198200000,172813902,0.08,60.51,14.42,14.42,227900358075,14.45,14.45,227900358075 diff --git a/top30/20250827/top30-avtr-20250827-112001.csv b/top30/20250827/top30-avtr-20250827-112001.csv new file mode 100644 index 000000000000..529a8f3a9543 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2980,2,405,15.73,14142079,13724414,18897307,14142079,15.73,103.04,74.84,74.84,42444886072,75.37,75.37,42444886072 +앱코,129890,2,1115,2,228,25.70,33675236,42415,50643410,33675236,25.70,9999.99,66.49,66.49,36037043710,63.82,63.82,36037043710 +일승,333430,3,6100,2,470,8.35,17698233,3844318,30726747,17698233,8.35,460.37,57.60,57.60,111275276085,59.37,59.37,111275276085 +더블유에스아이,299170,4,1696,2,181,11.95,20561354,170766,37581430,20561354,11.95,9999.99,54.71,54.71,37123832933,58.24,58.24,37123832933 +씨피시스템,413630,5,1918,2,229,13.56,16105221,1998315,36436626,16105221,13.56,805.94,44.20,44.20,31083559173,44.48,44.48,31083559173 +엔케이,085310,6,1157,2,180,18.42,32137014,930995,78880322,32137014,18.42,3451.90,40.74,40.74,37242083515,40.81,40.81,37242083515 +에스피시스템스,317830,7,8590,5,-190,-2.16,3857286,4299001,10773818,3857286,-2.16,89.73,35.80,35.80,35193496410,38.03,38.03,35193496410 +텔콘RF제약,200230,8,3640,5,-160,-4.21,4208665,7847808,12025023,4208665,-4.21,53.63,35.00,35.00,16133664987,36.86,36.86,16133664987 +에스퓨얼셀,288620,9,12200,2,1170,10.61,2396366,11148,6979316,2396366,10.61,9999.99,34.34,34.34,31690704815,37.22,37.22,31690704815 +KD,044180,10,709,5,-51,-6.71,9099382,40309332,26717799,9099382,-6.71,22.57,34.06,34.06,6615663243,34.92,34.92,6615663243 +HANARO 유럽방산,0082F0,11,9992,5,-68,-0.68,264822,228138,900000,264822,-0.68,116.08,29.42,29.42,2652424776,29.49,29.49,2652424776 +TIGER 코리아원자력,0091P0,12,10030,2,110,1.11,2192437,3824440,7950000,2192437,1.11,57.33,27.58,27.58,21890615877,27.45,27.45,21890615877 +에스엔시스,0008Z0,13,47950,2,3400,7.63,2474842,2634221,9436564,2474842,7.63,93.95,26.23,26.23,120527011525,26.64,26.64,120527011525 +SOL 한국원자력SMR,0092B0,14,10040,2,80,0.80,447212,787262,1950000,447212,0.80,56.81,22.93,22.93,4470228054,22.83,22.83,4470228054 +동방선기,099410,15,3585,2,185,5.44,3063216,181987,14000000,3063216,5.44,1683.21,21.88,21.88,11389973747,22.69,22.69,11389973747 +ACE BYD밸류체인액티브,0079X0,16,11635,2,145,1.26,304052,390278,1400000,304052,1.26,77.91,21.72,21.72,3495405870,21.46,21.46,3495405870 +PLUS K방산소부장,0090B0,17,10520,5,-220,-2.05,172185,486707,800000,172185,-2.05,35.38,21.52,21.52,1830704730,21.75,21.75,1830704730 +현대ADM,187660,18,2355,2,190,8.78,10347557,17436788,48347668,10347557,8.78,59.34,21.40,21.40,24316048554,21.36,21.36,24316048554 +에스엠코어,007820,19,4330,5,-295,-6.38,4070810,9922492,20033946,4070810,-6.38,41.03,20.32,20.32,18402674387,21.21,21.21,18402674387 +범한퓨얼셀,382900,20,22100,2,3820,20.90,1703893,16535,8761000,1703893,20.90,9999.99,19.45,19.45,39266773985,20.28,20.28,39266773985 +푸른기술,094940,21,8680,5,-720,-7.66,1623569,14542094,8361386,1623569,-7.66,11.16,19.42,19.42,14480765660,19.95,19.95,14480765660 +유디엠텍,389680,22,595,2,32,5.68,7762360,103526,41592465,7762360,5.68,7497.98,18.66,18.66,4846898395,19.59,19.59,4846898395 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7475,2,15,0.20,519819,674568,3000000,519819,0.20,77.06,17.33,17.33,3891114520,17.35,17.35,3891114520 +고바이오랩,348150,24,6160,1,1420,29.96,3317266,34321,19418889,3317266,29.96,9665.41,17.08,17.08,19662121255,16.44,16.44,19662121255 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +씨이랩,189330,26,5260,5,-1200,-18.58,1020118,56966,6092284,1020118,-18.58,1790.75,16.74,16.74,5524478640,17.24,17.24,5524478640 +SOL 조선TOP3플러스레버리지,0080Y0,27,15515,2,865,5.90,1659033,1373818,10000000,1659033,5.90,120.76,16.59,16.59,25932133098,16.71,16.71,25932133098 +에스켐,475660,28,6440,2,630,10.84,1290024,172757,7929835,1290024,10.84,746.73,16.27,16.27,8313326800,16.28,16.28,8313326800 +블루엠텍,439580,29,6200,2,220,3.68,5383787,2696967,33510663,5383787,3.68,199.62,16.07,16.07,33147902480,15.95,15.95,33147902480 +KODEX 코스닥150선물인버스,251340,30,3430,2,15,0.44,12290699,31332778,79500000,12290699,0.44,39.23,15.46,15.46,42112577759,15.44,15.44,42112577759 diff --git a/top30/20250827/top30-avtr-20250827-113001.csv b/top30/20250827/top30-avtr-20250827-113001.csv new file mode 100644 index 000000000000..a097d27fa271 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2980,2,405,15.73,14586600,13724414,18897307,14586600,15.73,106.28,77.19,77.19,43784070056,77.75,77.75,43784070056 +앱코,129890,2,1110,2,223,25.14,34370634,42415,50643410,34370634,25.14,9999.99,67.87,67.87,36806964372,65.48,65.48,36806964372 +일승,333430,3,6090,2,460,8.17,18030378,3844318,30726747,18030378,8.17,469.01,58.68,58.68,113295191325,60.54,60.54,113295191325 +더블유에스아이,299170,4,1695,2,180,11.88,20730072,170766,37581430,20730072,11.88,9999.99,55.16,55.16,37409095704,58.73,58.73,37409095704 +씨피시스템,413630,5,1903,2,214,12.67,16266686,1998315,36436626,16266686,12.67,814.02,44.64,44.64,31392346237,45.27,45.27,31392346237 +엔케이,085310,6,1146,2,169,17.30,32639900,930995,78880322,32639900,17.30,3505.92,41.38,41.38,37821635841,41.84,41.84,37821635841 +에스피시스템스,317830,7,8630,5,-150,-1.71,3879149,4299001,10773818,3879149,-1.71,90.23,36.01,36.01,35381828015,38.05,38.05,35381828015 +텔콘RF제약,200230,8,3660,5,-140,-3.68,4294476,7847808,12025023,4294476,-3.68,54.72,35.71,35.71,16445050140,37.37,37.37,16445050140 +에스퓨얼셀,288620,9,12150,2,1120,10.15,2412569,11148,6979316,2412569,10.15,9999.99,34.57,34.57,31888199625,37.60,37.60,31888199625 +KD,044180,10,704,5,-56,-7.37,9230453,40309332,26717799,9230453,-7.37,22.90,34.55,34.55,6707913057,35.66,35.66,6707913057 +HANARO 유럽방산,0082F0,11,9995,5,-65,-0.65,264823,228138,900000,264823,-0.65,116.08,29.42,29.42,2652434771,29.49,29.49,2652434771 +TIGER 코리아원자력,0091P0,12,10025,2,105,1.06,2299605,3824440,7950000,2299605,1.06,60.13,28.93,28.93,22966552472,28.82,28.82,22966552472 +에스엔시스,0008Z0,13,47900,2,3350,7.52,2496693,2634221,9436564,2496693,7.52,94.78,26.46,26.46,121576449425,26.90,26.90,121576449425 +SOL 한국원자력SMR,0092B0,14,10030,2,70,0.70,475083,787262,1950000,475083,0.70,60.35,24.36,24.36,4750455754,24.29,24.29,4750455754 +동방선기,099410,15,3635,2,235,6.91,3266510,181987,14000000,3266510,6.91,1794.91,23.33,23.33,12123786647,23.82,23.82,12123786647 +PLUS K방산소부장,0090B0,16,10535,5,-205,-1.91,179885,486707,800000,179885,-1.91,36.96,22.49,22.49,1911695335,22.68,22.68,1911695335 +ACE BYD밸류체인액티브,0079X0,17,11600,2,110,0.96,309723,390278,1400000,309723,0.96,79.36,22.12,22.12,3561312090,21.93,21.93,3561312090 +현대ADM,187660,18,2345,2,180,8.31,10559740,17436788,48347668,10559740,8.31,60.56,21.84,21.84,24814858195,21.89,21.89,24814858195 +에스엠코어,007820,19,4340,5,-285,-6.16,4105527,9922492,20033946,4105527,-6.16,41.38,20.49,20.49,18553052557,21.34,21.34,18553052557 +범한퓨얼셀,382900,20,22050,2,3770,20.62,1733746,16535,8761000,1733746,20.62,9999.99,19.79,19.79,39927611285,20.67,20.67,39927611285 +푸른기술,094940,21,8690,5,-710,-7.55,1646145,14542094,8361386,1646145,-7.55,11.32,19.69,19.69,14676431675,20.20,20.20,14676431675 +유디엠텍,389680,22,594,2,31,5.51,7826302,103526,41592465,7826302,5.51,7559.75,18.82,18.82,4884867547,19.77,19.77,4884867547 +에스켐,475660,23,6640,2,830,14.29,1472669,172757,7929835,1472669,14.29,852.45,18.57,18.57,9530804320,18.10,18.10,9530804320 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7475,2,15,0.20,538835,674568,3000000,538835,0.20,79.88,17.96,17.96,4033029820,17.98,17.98,4033029820 +블루엠텍,439580,25,6220,2,240,4.01,5860585,2696967,33510663,5860585,4.01,217.30,17.49,17.49,36096223440,17.32,17.32,36096223440 +고바이오랩,348150,26,6160,1,1420,29.96,3394506,34321,19418889,3394506,29.96,9890.46,17.48,17.48,20137919655,16.83,16.83,20137919655 +씨이랩,189330,27,5300,5,-1160,-17.96,1036959,56966,6092284,1036959,-17.96,1820.31,17.02,17.02,5613694370,17.39,17.39,5613694370 +SOL 조선TOP3플러스레버리지,0080Y0,28,15640,2,990,6.76,1682562,1373818,10000000,1682562,6.76,122.47,16.83,16.83,26298198673,16.81,16.81,26298198673 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +네오크레마,311390,30,8830,2,1280,16.95,1980323,76091,12653789,1980323,16.95,2602.57,15.65,15.65,17377583210,15.55,15.55,17377583210 diff --git a/top30/20250827/top30-avtr-20250827-114001.csv b/top30/20250827/top30-avtr-20250827-114001.csv new file mode 100644 index 000000000000..74bb29c9b128 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2975,2,400,15.53,14712835,13724414,18897307,14712835,15.53,107.20,77.86,77.86,44162328348,78.55,78.55,44162328348 +앱코,129890,2,1113,2,226,25.48,34693328,42415,50643410,34693328,25.48,9999.99,68.51,68.51,37164944480,65.93,65.93,37164944480 +일승,333430,3,6140,2,510,9.06,18168679,3844318,30726747,18168679,9.06,472.61,59.13,59.13,114141704555,60.50,60.50,114141704555 +더블유에스아이,299170,4,1702,2,187,12.34,20934504,170766,37581430,20934504,12.34,9999.99,55.70,55.70,37757946976,59.03,59.03,37757946976 +씨피시스템,413630,5,1910,2,221,13.08,16399555,1998315,36436626,16399555,13.08,820.67,45.01,45.01,31646520405,45.47,45.47,31646520405 +엔케이,085310,6,1165,2,188,19.24,33293279,930995,78880322,33293279,19.24,3576.10,42.21,42.21,38580221447,41.98,41.98,38580221447 +텔콘RF제약,200230,7,3790,5,-10,-0.26,4452322,7847808,12025023,4452322,-0.26,56.73,37.03,37.03,17045325986,37.40,37.40,17045325986 +에스피시스템스,317830,8,8600,5,-180,-2.05,3892000,4299001,10773818,3892000,-2.05,90.53,36.12,36.12,35492291915,38.31,38.31,35492291915 +에스퓨얼셀,288620,9,11930,2,900,8.16,2448376,11148,6979316,2448376,8.16,9999.99,35.08,35.08,32319521700,38.82,38.82,32319521700 +KD,044180,10,712,5,-48,-6.32,9313523,40309332,26717799,9313523,-6.32,23.11,34.86,34.86,6766663341,35.57,35.57,6766663341 +HANARO 유럽방산,0082F0,11,9992,5,-68,-0.68,269446,228138,900000,269446,-0.68,118.11,29.94,29.94,2698629656,30.01,30.01,2698629656 +TIGER 코리아원자력,0091P0,12,9990,2,70,0.71,2368972,3824440,7950000,2368972,0.71,61.94,29.80,29.80,23660494803,29.79,29.79,23660494803 +에스엔시스,0008Z0,13,48700,2,4150,9.32,2527638,2634221,9436564,2527638,9.32,95.95,26.79,26.79,123074294600,26.78,26.78,123074294600 +SOL 한국원자력SMR,0092B0,14,10005,2,45,0.45,482029,787262,1950000,482029,0.45,61.23,24.72,24.72,4820012179,24.71,24.71,4820012179 +동방선기,099410,15,3645,2,245,7.21,3375613,181987,14000000,3375613,7.21,1854.86,24.11,24.11,12519463588,24.53,24.53,12519463588 +PLUS K방산소부장,0090B0,16,10525,5,-215,-2.00,180540,486707,800000,180540,-2.00,37.09,22.57,22.57,1918592185,22.79,22.79,1918592185 +ACE BYD밸류체인액티브,0079X0,17,11605,2,115,1.00,315684,390278,1400000,315684,1.00,80.89,22.55,22.55,3630452245,22.35,22.35,3630452245 +현대ADM,187660,18,2330,2,165,7.62,10782752,17436788,48347668,10782752,7.62,61.84,22.30,22.30,25336037979,22.49,22.49,25336037979 +범한퓨얼셀,382900,19,21450,2,3170,17.34,1803447,16535,8761000,1803447,17.34,9999.99,20.58,20.58,41439036360,22.05,22.05,41439036360 +에스엠코어,007820,20,4330,5,-295,-6.38,4115292,9922492,20033946,4115292,-6.38,41.47,20.54,20.54,18595320642,21.44,21.44,18595320642 +에스켐,475660,21,6320,2,510,8.78,1615307,172757,7929835,1615307,8.78,935.02,20.37,20.37,10452959990,20.86,20.86,10452959990 +푸른기술,094940,22,8660,5,-740,-7.87,1663877,14542094,8361386,1663877,-7.87,11.44,19.90,19.90,14830103745,20.48,20.48,14830103745 +유디엠텍,389680,23,593,2,30,5.33,7939529,103526,41592465,7939529,5.33,7669.12,19.09,19.09,4951930427,20.08,20.08,4951930427 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7465,2,5,0.07,539749,674568,3000000,539749,0.07,80.01,17.99,17.99,4039852305,18.04,18.04,4039852305 +블루엠텍,439580,25,6190,2,210,3.51,6020735,2696967,33510663,6020735,3.51,223.24,17.97,17.97,37087838220,17.88,17.88,37087838220 +고바이오랩,348150,26,6160,1,1420,29.96,3447721,34321,19418889,3447721,29.96,9999.99,17.75,17.75,20465724055,17.11,17.11,20465724055 +씨이랩,189330,27,5370,5,-1090,-16.87,1062222,56966,6092284,1062222,-16.87,1864.66,17.44,17.44,5748584770,17.57,17.57,5748584770 +SOL 조선TOP3플러스레버리지,0080Y0,28,15745,2,1095,7.47,1692948,1373818,10000000,1692948,7.47,123.23,16.93,16.93,26461187902,16.81,16.81,26461187902 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +지투지바이오,456160,30,156100,2,17800,12.87,865272,675329,5365694,865272,12.87,128.13,16.13,16.13,131445743200,15.69,15.69,131445743200 diff --git a/top30/20250827/top30-avtr-20250827-115001.csv b/top30/20250827/top30-avtr-20250827-115001.csv new file mode 100644 index 000000000000..ebeb4fc664e1 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2965,2,390,15.15,14829255,13724414,18897307,14829255,15.15,108.05,78.47,78.47,44508185894,79.44,79.44,44508185894 +앱코,129890,2,1114,2,227,25.59,34907527,42415,50643410,34907527,25.59,9999.99,68.93,68.93,37403045893,66.30,66.30,37403045893 +일승,333430,3,6150,2,520,9.24,18284611,3844318,30726747,18284611,9.24,475.63,59.51,59.51,114854206500,60.78,60.78,114854206500 +더블유에스아이,299170,4,1707,2,192,12.67,21004527,170766,37581430,21004527,12.67,9999.99,55.89,55.89,37877280542,59.04,59.04,37877280542 +씨피시스템,413630,5,1899,2,210,12.43,16538505,1998315,36436626,16538505,12.43,827.62,45.39,45.39,31911011479,46.12,46.12,31911011479 +엔케이,085310,6,1154,2,177,18.12,33873109,930995,78880322,33873109,18.12,3638.38,42.94,42.94,39252511766,43.12,43.12,39252511766 +텔콘RF제약,200230,7,3740,5,-60,-1.58,4510718,7847808,12025023,4510718,-1.58,57.48,37.51,37.51,17265608836,38.39,38.39,17265608836 +에스피시스템스,317830,8,8520,5,-260,-2.96,3924714,4299001,10773818,3924714,-2.96,91.29,36.43,36.43,35771499095,38.97,38.97,35771499095 +에스퓨얼셀,288620,9,11820,2,790,7.16,2483547,11148,6979316,2483547,7.16,9999.99,35.58,35.58,32736601335,39.68,39.68,32736601335 +KD,044180,10,720,5,-40,-5.26,9417587,40309332,26717799,9417587,-5.26,23.36,35.25,35.25,6840712828,35.56,35.56,6840712828 +HANARO 유럽방산,0082F0,11,9992,5,-68,-0.68,276136,228138,900000,276136,-0.68,121.04,30.68,30.68,2765476526,30.75,30.75,2765476526 +TIGER 코리아원자력,0091P0,12,9985,2,65,0.66,2394674,3824440,7950000,2394674,0.66,62.62,30.12,30.12,23917347893,30.13,30.13,23917347893 +에스엔시스,0008Z0,13,48500,2,3950,8.87,2549759,2634221,9436564,2549759,8.87,96.79,27.02,27.02,124147969700,27.13,27.13,124147969700 +동방선기,099410,14,3725,2,325,9.56,3625325,181987,14000000,3625325,9.56,1992.08,25.90,25.90,13441068607,25.77,25.77,13441068607 +SOL 한국원자력SMR,0092B0,15,10000,2,40,0.40,483220,787262,1950000,483220,0.40,61.38,24.78,24.78,4831925174,24.78,24.78,4831925174 +ACE BYD밸류체인액티브,0079X0,16,11615,2,125,1.09,321085,390278,1400000,321085,1.09,82.27,22.93,22.93,3693087330,22.71,22.71,3693087330 +PLUS K방산소부장,0090B0,17,10510,5,-230,-2.14,182889,486707,800000,182889,-2.14,37.58,22.86,22.86,1943295410,23.11,23.11,1943295410 +현대ADM,187660,18,2340,2,175,8.08,10911766,17436788,48347668,10911766,8.08,62.58,22.57,22.57,25636264340,22.66,22.66,25636264340 +범한퓨얼셀,382900,19,21400,2,3120,17.07,1866844,16535,8761000,1866844,17.07,9999.99,21.31,21.31,42796549035,22.83,22.83,42796549035 +에스켐,475660,20,6250,2,440,7.57,1674201,172757,7929835,1674201,7.57,969.11,21.11,21.11,10821718210,21.83,21.83,10821718210 +에스엠코어,007820,21,4320,5,-305,-6.59,4137686,9922492,20033946,4137686,-6.59,41.70,20.65,20.65,18692364622,21.60,21.60,18692364622 +푸른기술,094940,22,8645,5,-755,-8.03,1691590,14542094,8361386,1691590,-8.03,11.63,20.23,20.23,15069794990,20.85,20.85,15069794990 +유디엠텍,389680,23,593,2,30,5.33,7967973,103526,41592465,7967973,5.33,7696.59,19.16,19.16,4968835862,20.15,20.15,4968835862 +블루엠텍,439580,24,6260,2,280,4.68,6414364,2696967,33510663,6414364,4.68,237.84,19.14,19.14,39545687435,18.85,18.85,39545687435 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7475,2,15,0.20,546130,674568,3000000,546130,0.20,80.96,18.20,18.20,4087487975,18.23,18.23,4087487975 +씨이랩,189330,26,5360,5,-1100,-17.03,1095419,56966,6092284,1095419,-17.03,1922.93,17.98,17.98,5926796250,18.15,18.15,5926796250 +고바이오랩,348150,27,6160,1,1420,29.96,3452086,34321,19418889,3452086,29.96,9999.99,17.78,17.78,20492612455,17.13,17.13,20492612455 +SOL 조선TOP3플러스레버리지,0080Y0,28,15760,2,1110,7.58,1702744,1373818,10000000,1702744,7.58,123.94,17.03,17.03,26615523012,16.89,16.89,26615523012 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 +지투지바이오,456160,30,159900,2,21600,15.62,900849,675329,5365694,900849,15.62,133.39,16.79,16.79,137087062750,15.98,15.98,137087062750 diff --git a/top30/20250827/top30-avtr-20250827-120001.csv b/top30/20250827/top30-avtr-20250827-120001.csv new file mode 100644 index 000000000000..4d0c71a8634d --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2950,2,375,14.56,14936260,13724414,18897307,14936260,14.56,108.83,79.04,79.04,44824796286,80.41,80.41,44824796286 +앱코,129890,2,1119,2,232,26.16,35479246,42415,50643410,35479246,26.16,9999.99,70.06,70.06,38043031662,67.13,67.13,38043031662 +일승,333430,3,6130,2,500,8.88,18350008,3844318,30726747,18350008,8.88,477.33,59.72,59.72,115256043640,61.19,61.19,115256043640 +더블유에스아이,299170,4,1703,2,188,12.41,21157886,170766,37581430,21157886,12.41,9999.99,56.30,56.30,38138736599,59.59,59.59,38138736599 +씨피시스템,413630,5,1904,2,215,12.73,16599941,1998315,36436626,16599941,12.73,830.70,45.56,45.56,32027696279,46.17,46.17,32027696279 +엔케이,085310,6,1171,2,194,19.86,35294180,930995,78880322,35294180,19.86,3791.02,44.74,44.74,40919109789,44.30,44.30,40919109789 +텔콘RF제약,200230,7,3695,5,-105,-2.76,4580603,7847808,12025023,4580603,-2.76,58.37,38.09,38.09,17524294281,39.44,39.44,17524294281 +에스피시스템스,317830,8,8470,5,-310,-3.53,3990218,4299001,10773818,3990218,-3.53,92.82,37.04,37.04,36327897155,39.81,39.81,36327897155 +에스퓨얼셀,288620,9,11740,2,710,6.44,2505807,11148,6979316,2505807,6.44,9999.99,35.90,35.90,32998405045,40.27,40.27,32998405045 +KD,044180,10,715,5,-45,-5.92,9486336,40309332,26717799,9486336,-5.92,23.53,35.51,35.51,6889990977,36.07,36.07,6889990977 +HANARO 유럽방산,0082F0,11,9990,5,-70,-0.70,276796,228138,900000,276796,-0.70,121.33,30.76,30.76,2772070211,30.83,30.83,2772070211 +TIGER 코리아원자력,0091P0,12,9975,2,55,0.55,2429454,3824440,7950000,2429454,0.55,63.52,30.56,30.56,24264359028,30.60,30.60,24264359028 +에스엔시스,0008Z0,13,48650,2,4100,9.20,2560802,2634221,9436564,2560802,9.20,97.21,27.14,27.14,124682052250,27.16,27.16,124682052250 +동방선기,099410,14,3700,2,300,8.82,3791555,181987,14000000,3791555,8.82,2083.42,27.08,27.08,14054565887,27.13,27.13,14054565887 +SOL 한국원자력SMR,0092B0,15,9990,2,30,0.30,486358,787262,1950000,486358,0.30,61.78,24.94,24.94,4863280139,24.96,24.96,4863280139 +ACE BYD밸류체인액티브,0079X0,16,11620,2,130,1.13,334110,390278,1400000,334110,1.13,85.61,23.86,23.86,3844432850,23.63,23.63,3844432850 +PLUS K방산소부장,0090B0,17,10500,5,-240,-2.23,186572,486707,800000,186572,-2.23,38.33,23.32,23.32,1981969480,23.59,23.59,1981969480 +현대ADM,187660,18,2355,2,190,8.78,11115176,17436788,48347668,11115176,8.78,63.75,22.99,22.99,26114381063,22.94,22.94,26114381063 +블루엠텍,439580,19,6320,2,340,5.69,7436701,2696967,33510663,7436701,5.69,275.74,22.19,22.19,46000013575,21.72,21.72,46000013575 +범한퓨얼셀,382900,20,21550,2,3270,17.89,1917716,16535,8761000,1917716,17.89,9999.99,21.89,21.89,43884237810,23.24,23.24,43884237810 +에스켐,475660,21,6330,2,520,8.95,1694224,172757,7929835,1694224,8.95,980.70,21.37,21.37,10947173930,21.81,21.81,10947173930 +에스엠코어,007820,22,4320,5,-305,-6.59,4150086,9922492,20033946,4150086,-6.59,41.83,20.72,20.72,18745960692,21.66,21.66,18745960692 +푸른기술,094940,23,8690,5,-710,-7.55,1698959,14542094,8361386,1698959,-7.55,11.68,20.32,20.32,15133684360,20.83,20.83,15133684360 +유디엠텍,389680,24,594,2,31,5.51,7996469,103526,41592465,7996469,5.51,7724.12,19.23,19.23,4985748942,20.18,20.18,4985748942 +씨이랩,189330,25,5340,5,-1120,-17.34,1109617,56966,6092284,1109617,-17.34,1947.86,18.21,18.21,6002639890,18.45,18.45,6002639890 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7485,2,25,0.34,546150,674568,3000000,546150,0.34,80.96,18.20,18.20,4087637525,18.20,18.20,4087637525 +지투지바이오,456160,27,162500,2,24200,17.50,966805,675329,5365694,966805,17.50,143.16,18.02,18.02,147756613450,16.95,16.95,147756613450 +고바이오랩,348150,28,6160,1,1420,29.96,3462985,34321,19418889,3462985,29.96,9999.99,17.83,17.83,20559750295,17.19,17.19,20559750295 +SOL 조선TOP3플러스레버리지,0080Y0,29,15765,2,1115,7.61,1711150,1373818,10000000,1711150,7.61,124.55,17.11,17.11,26747896912,16.97,16.97,26747896912 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21195,5,-380,-1.76,167981,106010,1000000,167981,-1.76,158.46,16.80,16.80,3601801697,16.99,16.99,3601801697 diff --git a/top30/20250827/top30-avtr-20250827-121001.csv b/top30/20250827/top30-avtr-20250827-121001.csv new file mode 100644 index 000000000000..3e414d1ad417 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2960,2,385,14.95,15050887,13724414,18897307,15050887,14.95,109.67,79.65,79.65,45162415498,80.74,80.74,45162415498 +앱코,129890,2,1144,2,257,28.97,36426268,42415,50643410,36426268,28.97,9999.99,71.93,71.93,39116397504,67.52,67.52,39116397504 +일승,333430,3,6120,2,490,8.70,18427395,3844318,30726747,18427395,8.70,479.34,59.97,59.97,115728835670,61.54,61.54,115728835670 +더블유에스아이,299170,4,1702,2,187,12.34,22214589,170766,37581430,22214589,12.34,9999.99,59.11,59.11,39966026055,62.48,62.48,39966026055 +씨피시스템,413630,5,1913,2,224,13.26,16677455,1998315,36436626,16677455,13.26,834.58,45.77,45.77,32176001177,46.16,46.16,32176001177 +엔케이,085310,6,1179,2,202,20.68,35834931,930995,78880322,35834931,20.68,3849.10,45.43,45.43,41552050182,44.68,44.68,41552050182 +텔콘RF제약,200230,7,3655,5,-145,-3.82,4665647,7847808,12025023,4665647,-3.82,59.45,38.80,38.80,17846896733,40.61,40.61,17846896733 +에스피시스템스,317830,8,8500,5,-280,-3.19,4012985,4299001,10773818,4012985,-3.19,93.35,37.25,37.25,36521294865,39.88,39.88,36521294865 +에스퓨얼셀,288620,9,11710,2,680,6.17,2514850,11148,6979316,2514850,6.17,9999.99,36.03,36.03,33104373425,40.51,40.51,33104373425 +KD,044180,10,703,5,-57,-7.50,9586261,40309332,26717799,9586261,-7.50,23.78,35.88,35.88,6960430347,37.06,37.06,6960430347 +TIGER 코리아원자력,0091P0,11,9960,2,40,0.40,2513554,3824440,7950000,2513554,0.40,65.72,31.62,31.62,25102520168,31.70,31.70,25102520168 +HANARO 유럽방산,0082F0,12,9990,5,-70,-0.70,276801,228138,900000,276801,-0.70,121.33,30.76,30.76,2772120161,30.83,30.83,2772120161 +동방선기,099410,13,3690,2,290,8.53,3905748,181987,14000000,3905748,8.53,2146.17,27.90,27.90,14475602727,28.02,28.02,14475602727 +에스엔시스,0008Z0,14,48200,2,3650,8.19,2584773,2634221,9436564,2584773,8.19,98.12,27.39,27.39,125844589000,27.67,27.67,125844589000 +SOL 한국원자력SMR,0092B0,15,9975,2,15,0.15,487279,787262,1950000,487279,0.15,61.90,24.99,24.99,4872474269,25.05,25.05,4872474269 +ACE BYD밸류체인액티브,0079X0,16,11625,2,135,1.17,345571,390278,1400000,345571,1.17,88.54,24.68,24.68,3977653635,24.44,24.44,3977653635 +블루엠텍,439580,17,6220,2,240,4.01,7945344,2696967,33510663,7945344,4.01,294.60,23.71,23.71,49182148875,23.60,23.60,49182148875 +PLUS K방산소부장,0090B0,18,10495,5,-245,-2.28,188029,486707,800000,188029,-2.28,38.63,23.50,23.50,1997263130,23.79,23.79,1997263130 +현대ADM,187660,19,2335,2,170,7.85,11326845,17436788,48347668,11326845,7.85,64.96,23.43,23.43,26611842822,23.57,23.57,26611842822 +범한퓨얼셀,382900,20,21300,2,3020,16.52,1935549,16535,8761000,1935549,16.52,9999.99,22.09,22.09,44265235560,23.72,23.72,44265235560 +에스켐,475660,21,6380,2,570,9.81,1725837,172757,7929835,1725837,9.81,999.00,21.76,21.76,11147898035,22.03,22.03,11147898035 +에스엠코어,007820,22,4325,5,-300,-6.49,4159339,9922492,20033946,4159339,-6.49,41.92,20.76,20.76,18785967547,21.68,21.68,18785967547 +푸른기술,094940,23,8660,5,-740,-7.87,1717166,14542094,8361386,1717166,-7.87,11.81,20.54,20.54,15291132420,21.12,21.12,15291132420 +지투지바이오,456160,24,160100,2,21800,15.76,1046733,675329,5365694,1046733,15.76,155.00,19.51,19.51,160701283750,18.71,18.71,160701283750 +유디엠텍,389680,25,596,2,33,5.86,8036822,103526,41592465,8036822,5.86,7763.10,19.32,19.32,5009729657,20.21,20.21,5009729657 +TIGER 미국캐시카우100,465670,26,13435,2,95,0.71,173825,16089,900000,173825,0.71,1080.40,19.31,19.31,2325464295,19.23,19.23,2325464295 +인벤티지랩,389470,27,47250,2,10750,29.45,2009074,330632,10729564,2009074,29.45,607.65,18.72,18.72,87844239475,17.33,17.33,87844239475 +씨이랩,189330,28,5340,5,-1120,-17.34,1116935,56966,6092284,1116935,-17.34,1960.70,18.33,18.33,6041769255,18.57,18.57,6041769255 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7475,2,15,0.20,546154,674568,3000000,546154,0.20,80.96,18.21,18.21,4087667435,18.23,18.23,4087667435 +고바이오랩,348150,30,6160,1,1420,29.96,3465745,34321,19418889,3465745,29.96,9999.99,17.85,17.85,20576751895,17.20,17.20,20576751895 diff --git a/top30/20250827/top30-avtr-20250827-122001.csv b/top30/20250827/top30-avtr-20250827-122001.csv new file mode 100644 index 000000000000..dfe1f992068d --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3010,2,435,16.89,15456003,13724414,18897307,15456003,16.89,112.62,81.79,81.79,46379521418,81.54,81.54,46379521418 +앱코,129890,2,1127,2,240,27.06,36947769,42415,50643410,36947769,27.06,9999.99,72.96,72.96,39707931341,69.57,69.57,39707931341 +일승,333430,3,6120,2,490,8.70,18518561,3844318,30726747,18518561,8.70,481.71,60.27,60.27,116288147700,61.84,61.84,116288147700 +더블유에스아이,299170,4,1721,2,206,13.60,22400618,170766,37581430,22400618,13.60,9999.99,59.61,59.61,40284780086,62.29,62.29,40284780086 +씨피시스템,413630,5,1908,2,219,12.97,16739733,1998315,36436626,16739733,12.97,837.69,45.94,45.94,32294980834,46.45,46.45,32294980834 +엔케이,085310,6,1173,2,196,20.06,36195604,930995,78880322,36195604,20.06,3887.84,45.89,45.89,41975736724,45.37,45.37,41975736724 +텔콘RF제약,200230,7,3750,5,-50,-1.32,4726391,7847808,12025023,4726391,-1.32,60.23,39.30,39.30,18076672254,40.09,40.09,18076672254 +에스피시스템스,317830,8,8540,5,-240,-2.73,4030536,4299001,10773818,4030536,-2.73,93.76,37.41,37.41,36671241935,39.86,39.86,36671241935 +KD,044180,9,698,5,-62,-8.16,9828330,40309332,26717799,9828330,-8.16,24.38,36.79,36.79,7129219673,38.23,38.23,7129219673 +에스퓨얼셀,288620,10,11810,2,780,7.07,2527323,11148,6979316,2527323,7.07,9999.99,36.21,36.21,33251040730,40.34,40.34,33251040730 +TIGER 코리아원자력,0091P0,11,9960,2,40,0.40,2554277,3824440,7950000,2554277,0.40,66.79,32.13,32.13,25508150933,32.21,32.21,25508150933 +HANARO 유럽방산,0082F0,12,9990,5,-70,-0.70,276801,228138,900000,276801,-0.70,121.33,30.76,30.76,2772120161,30.83,30.83,2772120161 +동방선기,099410,13,3625,2,225,6.62,4046336,181987,14000000,4046336,6.62,2223.42,28.90,28.90,14988058776,29.53,29.53,14988058776 +에스엔시스,0008Z0,14,48750,2,4200,9.43,2603561,2634221,9436564,2603561,9.43,98.84,27.59,27.59,126755350875,27.55,27.55,126755350875 +ACE BYD밸류체인액티브,0079X0,15,11650,2,160,1.39,352083,390278,1400000,352083,1.39,90.21,25.15,25.15,4053390445,24.85,24.85,4053390445 +SOL 한국원자력SMR,0092B0,16,9985,2,25,0.25,490087,787262,1950000,490087,0.25,62.25,25.13,25.13,4900482069,25.17,25.17,4900482069 +PLUS K방산소부장,0090B0,17,10505,5,-235,-2.19,193655,486707,800000,193655,-2.19,39.79,24.21,24.21,2056314180,24.47,24.47,2056314180 +블루엠텍,439580,18,6220,2,240,4.01,8110739,2696967,33510663,8110739,4.01,300.74,24.20,24.20,50209633210,24.09,24.09,50209633210 +현대ADM,187660,19,2340,2,175,8.08,11450120,17436788,48347668,11450120,8.08,65.67,23.68,23.68,26899394784,23.78,23.78,26899394784 +범한퓨얼셀,382900,20,21450,2,3170,17.34,1976574,16535,8761000,1976574,17.34,9999.99,22.56,22.56,45146025335,24.02,24.02,45146025335 +에스켐,475660,21,6370,2,560,9.64,1743732,172757,7929835,1743732,9.64,1009.36,21.99,21.99,11262089295,22.30,22.30,11262089295 +에스엠코어,007820,22,4340,5,-285,-6.16,4177200,9922492,20033946,4177200,-6.16,42.10,20.85,20.85,18863310867,21.70,21.70,18863310867 +푸른기술,094940,23,8700,5,-700,-7.45,1726278,14542094,8361386,1726278,-7.45,11.87,20.65,20.65,15370120605,21.13,21.13,15370120605 +지투지바이오,456160,24,161000,2,22700,16.41,1084221,675329,5365694,1084221,16.41,160.55,20.21,20.21,166689919150,19.30,19.30,166689919150 +유디엠텍,389680,25,596,2,33,5.86,8060614,103526,41592465,8060614,5.86,7786.08,19.38,19.38,5023892562,20.27,20.27,5023892562 +인벤티지랩,389470,26,47450,1,10950,30.00,2077817,330632,10729564,2077817,30.00,628.44,19.37,19.37,91094258525,17.89,17.89,91094258525 +TIGER 미국캐시카우100,465670,27,13415,2,75,0.56,173827,16089,900000,173827,0.56,1080.41,19.31,19.31,2325491125,19.26,19.26,2325491125 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7450,5,-10,-0.13,563705,674568,3000000,563705,-0.13,83.57,18.79,18.79,4218483285,18.87,18.87,4218483285 +씨이랩,189330,29,5340,5,-1120,-17.34,1127271,56966,6092284,1127271,-17.34,1978.85,18.50,18.50,6097002495,18.74,18.74,6097002495 +고바이오랩,348150,30,6160,1,1420,29.96,3473185,34321,19418889,3473185,29.96,9999.99,17.89,17.89,20622582295,17.24,17.24,20622582295 diff --git a/top30/20250827/top30-avtr-20250827-123001.csv b/top30/20250827/top30-avtr-20250827-123001.csv new file mode 100644 index 000000000000..1a90517f8e37 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2990,2,415,16.12,15725186,13724414,18897307,15725186,16.12,114.58,83.21,83.21,47186731361,83.51,83.51,47186731361 +앱코,129890,2,1128,2,241,27.17,37182730,42415,50643410,37182730,27.17,9999.99,73.42,73.42,39973037998,69.97,69.97,39973037998 +일승,333430,3,6130,2,500,8.88,18577562,3844318,30726747,18577562,8.88,483.25,60.46,60.46,116649635870,61.93,61.93,116649635870 +더블유에스아이,299170,4,1714,2,199,13.14,22551119,170766,37581430,22551119,13.14,9999.99,60.01,60.01,40543560010,62.94,62.94,40543560010 +씨피시스템,413630,5,1982,2,293,17.35,18186017,1998315,36436626,18186017,17.35,910.07,49.91,49.91,35139860588,48.66,48.66,35139860588 +엔케이,085310,6,1163,2,186,19.04,36403640,930995,78880322,36403640,19.04,3910.19,46.15,46.15,42218459170,46.02,46.02,42218459170 +텔콘RF제약,200230,7,3790,5,-10,-0.26,4770047,7847808,12025023,4770047,-0.26,60.78,39.67,39.67,18241352687,40.03,40.03,18241352687 +에스피시스템스,317830,8,8570,5,-210,-2.39,4040683,4299001,10773818,4040683,-2.39,93.99,37.50,37.50,36758007140,39.81,39.81,36758007140 +KD,044180,9,700,5,-60,-7.89,9883956,40309332,26717799,9883956,-7.89,24.52,36.99,36.99,7168043610,38.33,38.33,7168043610 +에스퓨얼셀,288620,10,11800,2,770,6.98,2531558,11148,6979316,2531558,6.98,9999.99,36.27,36.27,33301030830,40.44,40.44,33301030830 +TIGER 코리아원자력,0091P0,11,9950,2,30,0.30,2583291,3824440,7950000,2583291,0.30,67.55,32.49,32.49,25796978830,32.61,32.61,25796978830 +HANARO 유럽방산,0082F0,12,9985,5,-75,-0.75,277055,228138,900000,277055,-0.75,121.44,30.78,30.78,2774656351,30.88,30.88,2774656351 +동방선기,099410,13,3680,2,280,8.24,4170422,181987,14000000,4170422,8.24,2291.60,29.79,29.79,15443363621,29.98,29.98,15443363621 +에스엔시스,0008Z0,14,48900,2,4350,9.76,2707812,2634221,9436564,2707812,9.76,102.79,28.69,28.69,131880772475,28.58,28.58,131880772475 +SOL 한국원자력SMR,0092B0,15,9975,2,15,0.15,507281,787262,1950000,507281,0.15,64.44,26.01,26.01,5071914209,26.08,26.08,5071914209 +ACE BYD밸류체인액티브,0079X0,16,11620,2,130,1.13,359347,390278,1400000,359347,1.13,92.07,25.67,25.67,4137788085,25.44,25.44,4137788085 +PLUS K방산소부장,0090B0,17,10520,5,-220,-2.05,198664,486707,800000,198664,-2.05,40.82,24.83,24.83,2108983860,25.06,25.06,2108983860 +블루엠텍,439580,18,6200,2,220,3.68,8209395,2696967,33510663,8209395,3.68,304.39,24.50,24.50,50820910475,24.46,24.46,50820910475 +현대ADM,187660,19,2335,2,170,7.85,11508768,17436788,48347668,11508768,7.85,66.00,23.80,23.80,27036052299,23.95,23.95,27036052299 +범한퓨얼셀,382900,20,21650,2,3370,18.44,2002286,16535,8761000,2002286,18.44,9999.99,22.85,22.85,45701738260,24.09,24.09,45701738260 +에스켐,475660,21,6420,2,610,10.50,1752148,172757,7929835,1752148,10.50,1014.23,22.10,22.10,11315878000,22.23,22.23,11315878000 +에스엠코어,007820,22,4335,5,-290,-6.27,4185405,9922492,20033946,4185405,-6.27,42.18,20.89,20.89,18898834422,21.76,21.76,18898834422 +푸른기술,094940,23,8650,5,-750,-7.98,1740618,14542094,8361386,1740618,-7.98,11.97,20.82,20.82,15494358015,21.42,21.42,15494358015 +지투지바이오,456160,24,160700,2,22400,16.20,1105461,675329,5365694,1105461,16.20,163.69,20.60,20.60,170103684850,19.73,19.73,170103684850 +TIGER 미국캐시카우100,465670,25,13750,2,410,3.07,179670,16089,900000,179670,3.07,1116.73,19.96,19.96,2405342855,19.44,19.44,2405342855 +현우산업,092300,26,3110,2,460,17.36,3714474,29578,18672816,3714474,17.36,9999.99,19.89,19.89,11512806542,19.82,19.82,11512806542 +인벤티지랩,389470,27,47450,1,10950,30.00,2106263,330632,10729564,2106263,30.00,637.04,19.63,19.63,92443976125,18.16,18.16,92443976125 +유디엠텍,389680,28,593,2,30,5.33,8125202,103526,41592465,8125202,5.33,7848.46,19.54,19.54,5062219265,20.52,20.52,5062219265 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7460,3,0,0.00,576741,674568,3000000,576741,0.00,85.50,19.22,19.22,4315604935,19.28,19.28,4315604935 +씨이랩,189330,30,5310,5,-1150,-17.80,1142085,56966,6092284,1142085,-17.80,2004.85,18.75,18.75,6175893205,19.09,19.09,6175893205 diff --git a/top30/20250827/top30-avtr-20250827-124001.csv b/top30/20250827/top30-avtr-20250827-124001.csv new file mode 100644 index 000000000000..dc93244cf385 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2975,2,400,15.53,15922497,13724414,18897307,15922497,15.53,116.02,84.26,84.26,47777427353,84.98,84.98,47777427353 +앱코,129890,2,1137,2,250,28.18,37502648,42415,50643410,37502648,28.18,9999.99,74.05,74.05,40336148584,70.05,70.05,40336148584 +일승,333430,3,6130,2,500,8.88,18611702,3844318,30726747,18611702,8.88,484.14,60.57,60.57,116858694630,62.04,62.04,116858694630 +더블유에스아이,299170,4,1706,2,191,12.61,22680754,170766,37581430,22680754,12.61,9999.99,60.35,60.35,40764884604,63.58,63.58,40764884604 +씨피시스템,413630,5,1998,2,309,18.29,20463068,1998315,36436626,20463068,18.29,1024.02,56.16,56.16,39676144787,54.50,54.50,39676144787 +엔케이,085310,6,1168,2,191,19.55,36524795,930995,78880322,36524795,19.55,3923.20,46.30,46.30,42359888347,45.98,45.98,42359888347 +텔콘RF제약,200230,7,3815,2,15,0.39,4827458,7847808,12025023,4827458,0.39,61.51,40.15,40.15,18460282086,40.24,40.24,18460282086 +에스피시스템스,317830,8,8540,5,-240,-2.73,4059581,4299001,10773818,4059581,-2.73,94.43,37.68,37.68,36920129730,40.13,40.13,36920129730 +KD,044180,9,701,5,-59,-7.76,9919984,40309332,26717799,9919984,-7.76,24.61,37.13,37.13,7193366733,38.41,38.41,7193366733 +에스퓨얼셀,288620,10,11880,2,850,7.71,2540419,11148,6979316,2540419,7.71,9999.99,36.40,36.40,33405995910,40.29,40.29,33405995910 +TIGER 코리아원자력,0091P0,11,9955,2,35,0.35,2635893,3824440,7950000,2635893,0.35,68.92,33.16,33.16,26320485495,33.26,33.26,26320485495 +HANARO 유럽방산,0082F0,12,9990,5,-70,-0.70,277056,228138,900000,277056,-0.70,121.44,30.78,30.78,2774666341,30.86,30.86,2774666341 +동방선기,099410,13,3655,2,255,7.50,4272715,181987,14000000,4272715,7.50,2347.81,30.52,30.52,15818777531,30.91,30.91,15818777531 +에스엔시스,0008Z0,14,48950,2,4400,9.88,2753640,2634221,9436564,2753640,9.88,104.53,29.18,29.18,134131975050,29.04,29.04,134131975050 +PLUS K방산소부장,0090B0,15,10540,5,-200,-1.86,210903,486707,800000,210903,-1.86,43.33,26.36,26.36,2237923820,26.54,26.54,2237923820 +SOL 한국원자력SMR,0092B0,16,9975,2,15,0.15,510460,787262,1950000,510460,0.15,64.84,26.18,26.18,5103623609,26.24,26.24,5103623609 +ACE BYD밸류체인액티브,0079X0,17,11630,2,140,1.22,360697,390278,1400000,360697,1.22,92.42,25.76,25.76,4153489870,25.51,25.51,4153489870 +블루엠텍,439580,18,6160,2,180,3.01,8339229,2696967,33510663,8339229,3.01,309.21,24.89,24.89,51622397840,25.01,25.01,51622397840 +현대ADM,187660,19,2325,2,160,7.39,11551982,17436788,48347668,11551982,7.39,66.25,23.89,23.89,27136603101,24.14,24.14,27136603101 +현우산업,092300,20,3060,2,410,15.47,4325279,29578,18672816,4325279,15.47,9999.99,23.16,23.16,13383346009,23.42,23.42,13383346009 +범한퓨얼셀,382900,21,21500,2,3220,17.61,2015647,16535,8761000,2015647,17.61,9999.99,23.01,23.01,45990154010,24.42,24.42,45990154010 +TIGER 미국캐시카우100,465670,22,13800,2,460,3.45,203845,16089,900000,203845,3.45,1266.98,22.65,22.65,2733326335,22.01,22.01,2733326335 +에스켐,475660,23,6340,2,530,9.12,1759318,172757,7929835,1759318,9.12,1018.38,22.19,22.19,11361527095,22.60,22.60,11361527095 +푸른기술,094940,24,8660,5,-740,-7.87,1750811,14542094,8361386,1750811,-7.87,12.04,20.94,20.94,15582567030,21.52,21.52,15582567030 +에스엠코어,007820,25,4335,5,-290,-6.27,4192633,9922492,20033946,4192633,-6.27,42.25,20.93,20.93,18930129447,21.80,21.80,18930129447 +지투지바이오,456160,26,159800,2,21500,15.55,1120244,675329,5365694,1120244,15.55,165.88,20.88,20.88,172464251250,20.11,20.11,172464251250 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7435,5,-25,-0.34,594746,674568,3000000,594746,-0.34,88.17,19.82,19.82,4449660875,19.95,19.95,4449660875 +유디엠텍,389680,28,590,2,27,4.80,8215823,103526,41592465,8215823,4.80,7936.00,19.75,19.75,5115751737,20.85,20.85,5115751737 +인벤티지랩,389470,29,47450,1,10950,30.00,2109328,330632,10729564,2109328,30.00,637.97,19.66,19.66,92589410375,18.19,18.19,92589410375 +씨이랩,189330,30,5330,5,-1130,-17.49,1153662,56966,6092284,1153662,-17.49,2025.18,18.94,18.94,6237414925,19.21,19.21,6237414925 diff --git a/top30/20250827/top30-avtr-20250827-125001.csv b/top30/20250827/top30-avtr-20250827-125001.csv new file mode 100644 index 000000000000..fd3e5e6e6555 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2995,2,420,16.31,16043515,13724414,18897307,16043515,16.31,116.90,84.90,84.90,48139455559,85.06,85.06,48139455559 +앱코,129890,2,1153,1,266,29.99,39109090,42415,50643410,39109090,29.99,9999.99,77.22,77.22,42185321927,72.25,72.25,42185321927 +일승,333430,3,6110,2,480,8.53,18653322,3844318,30726747,18653322,8.53,485.22,60.71,60.71,117113399045,62.38,62.38,117113399045 +더블유에스아이,299170,4,1715,2,200,13.20,22799405,170766,37581430,22799405,13.20,9999.99,60.67,60.67,40968390921,63.56,63.56,40968390921 +씨피시스템,413630,5,1977,2,288,17.05,21660930,1998315,36436626,21660930,17.05,1083.96,59.45,59.45,42059863685,58.39,58.39,42059863685 +엔케이,085310,6,1209,2,232,23.75,40080436,930995,78880322,40080436,23.75,4305.12,50.81,50.81,46647031829,48.91,48.91,46647031829 +텔콘RF제약,200230,7,3860,2,60,1.58,4884717,7847808,12025023,4884717,1.58,62.24,40.62,40.62,18679417604,40.24,40.24,18679417604 +에스피시스템스,317830,8,8510,5,-270,-3.08,4065418,4299001,10773818,4065418,-3.08,94.57,37.73,37.73,36969898150,40.32,40.32,36969898150 +KD,044180,9,702,5,-58,-7.63,9990554,40309332,26717799,9990554,-7.63,24.78,37.39,37.39,7242788578,38.62,38.62,7242788578 +에스퓨얼셀,288620,10,11770,2,740,6.71,2548754,11148,6979316,2548754,6.71,9999.99,36.52,36.52,33504332050,40.79,40.79,33504332050 +TIGER 코리아원자력,0091P0,11,9927,2,7,0.07,2829451,3824440,7950000,2829451,0.07,73.98,35.59,35.59,28242962375,35.79,35.79,28242962375 +PLUS K방산소부장,0090B0,12,10515,5,-225,-2.09,259434,486707,800000,259434,-2.09,53.30,32.43,32.43,2748871996,32.68,32.68,2748871996 +동방선기,099410,13,3655,2,255,7.50,4495606,181987,14000000,4495606,7.50,2470.29,32.11,32.11,16639639883,32.52,32.52,16639639883 +HANARO 유럽방산,0082F0,14,9990,5,-70,-0.70,277064,228138,900000,277064,-0.70,121.45,30.78,30.78,2774746261,30.86,30.86,2774746261 +현우산업,092300,15,3240,2,590,22.26,5517891,29578,18672816,5517891,22.26,9999.99,29.55,29.55,17148920197,28.35,28.35,17148920197 +에스엔시스,0008Z0,16,48950,2,4400,9.88,2771292,2634221,9436564,2771292,9.88,105.20,29.37,29.37,134996361150,29.23,29.23,134996361150 +SOL 한국원자력SMR,0092B0,17,9950,5,-10,-0.10,541783,787262,1950000,541783,-0.10,68.82,27.78,27.78,5415665523,27.91,27.91,5415665523 +ACE BYD밸류체인액티브,0079X0,18,11635,2,145,1.26,360961,390278,1400000,360961,1.26,92.49,25.78,25.78,4156562505,25.52,25.52,4156562505 +블루엠텍,439580,19,6170,2,190,3.18,8396738,2696967,33510663,8396738,3.18,311.34,25.06,25.06,51977157840,25.14,25.14,51977157840 +현대ADM,187660,20,2325,2,160,7.39,11601437,17436788,48347668,11601437,7.39,66.53,24.00,24.00,27251912406,24.24,24.24,27251912406 +범한퓨얼셀,382900,21,21500,2,3220,17.61,2024355,16535,8761000,2024355,17.61,9999.99,23.11,23.11,46177434960,24.52,24.52,46177434960 +TIGER 미국캐시카우100,465670,22,13495,2,155,1.16,203899,16089,900000,203899,1.16,1267.32,22.66,22.66,2734056457,22.51,22.51,2734056457 +에스켐,475660,23,6350,2,540,9.29,1770949,172757,7929835,1770949,9.29,1025.11,22.33,22.33,11435193685,22.71,22.71,11435193685 +지투지바이오,456160,24,160000,2,21700,15.69,1132479,675329,5365694,1132479,15.69,167.69,21.11,21.11,174412995900,20.32,20.32,174412995900 +에스엠코어,007820,25,4315,5,-310,-6.70,4225689,9922492,20033946,4225689,-6.70,42.59,21.09,21.09,19073113087,22.06,22.06,19073113087 +푸른기술,094940,26,8640,5,-760,-8.09,1762328,14542094,8361386,1762328,-8.09,12.12,21.08,21.08,15682247920,21.71,21.71,15682247920 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7470,2,10,0.13,595339,674568,3000000,595339,0.13,88.25,19.84,19.84,4454089635,19.88,19.88,4454089635 +유디엠텍,389680,28,591,2,28,4.97,8253391,103526,41592465,8253391,4.97,7972.29,19.84,19.84,5137937935,20.90,20.90,5137937935 +인벤티지랩,389470,29,47450,1,10950,30.00,2110691,330632,10729564,2110691,30.00,638.38,19.67,19.67,92654084725,18.20,18.20,92654084725 +씨이랩,189330,30,5290,5,-1170,-18.11,1182382,56966,6092284,1182382,-18.11,2075.59,19.41,19.41,6389703035,19.83,19.83,6389703035 diff --git a/top30/20250827/top30-avtr-20250827-130001.csv b/top30/20250827/top30-avtr-20250827-130001.csv new file mode 100644 index 000000000000..328740cc5498 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2982,2,407,15.81,16131180,13724414,18897307,16131180,15.81,117.54,85.36,85.36,48400923228,85.89,85.89,48400923228 +앱코,129890,2,1153,1,266,29.99,39272548,42415,50643410,39272548,29.99,9999.99,77.55,77.55,42373789001,72.57,72.57,42373789001 +일승,333430,3,6135,2,505,8.97,18728779,3844318,30726747,18728779,8.97,487.18,60.95,60.95,117573994735,62.37,62.37,117573994735 +더블유에스아이,299170,4,1716,2,201,13.27,22890537,170766,37581430,22890537,13.27,9999.99,60.91,60.91,41124511041,63.77,63.77,41124511041 +씨피시스템,413630,5,1975,2,286,16.93,22075435,1998315,36436626,22075435,16.93,1104.70,60.59,60.59,42880261431,59.59,59.59,42880261431 +엔케이,085310,6,1240,2,263,26.92,43663048,930995,78880322,43663048,26.92,4689.93,55.35,55.35,51048646014,52.19,52.19,51048646014 +텔콘RF제약,200230,7,4205,2,405,10.66,6165866,7847808,12025023,6165866,10.66,78.57,51.28,51.28,24068257419,47.60,47.60,24068257419 +에스피시스템스,317830,8,8560,5,-220,-2.51,4075329,4299001,10773818,4075329,-2.51,94.80,37.83,37.83,37054515180,40.18,40.18,37054515180 +KD,044180,9,703,5,-57,-7.50,10062563,40309332,26717799,10062563,-7.50,24.96,37.66,37.66,7293222872,38.83,38.83,7293222872 +TIGER 코리아원자력,0091P0,10,9942,2,22,0.22,2928114,3824440,7950000,2928114,0.22,76.56,36.83,36.83,29222865464,36.97,36.97,29222865464 +에스퓨얼셀,288620,11,11700,2,670,6.07,2556894,11148,6979316,2556894,6.07,9999.99,36.64,36.64,33599891050,41.15,41.15,33599891050 +동방선기,099410,12,3685,2,285,8.38,4643173,181987,14000000,4643173,8.38,2551.38,33.17,33.17,17183029468,33.31,33.31,17183029468 +현우산업,092300,13,3125,2,475,17.92,6170254,29578,18672816,6170254,17.92,9999.99,33.04,33.04,19223088980,32.94,32.94,19223088980 +PLUS K방산소부장,0090B0,14,10520,5,-220,-2.05,259573,486707,800000,259573,-2.05,53.33,32.45,32.45,2750334348,32.68,32.68,2750334348 +HANARO 유럽방산,0082F0,15,9985,5,-75,-0.75,277107,228138,900000,277107,-0.75,121.46,30.79,30.79,2775175616,30.88,30.88,2775175616 +에스엔시스,0008Z0,16,49200,2,4650,10.44,2792793,2634221,9436564,2792793,10.44,106.02,29.60,29.60,136052818225,29.30,29.30,136052818225 +SOL 한국원자력SMR,0092B0,17,9965,2,5,0.05,548241,787262,1950000,548241,0.05,69.64,28.11,28.11,5479937758,28.20,28.20,5479937758 +RISE 엔비디아고정테크100,0093B0,18,10150,2,70,0.69,264246,613974,1000000,264246,0.69,43.04,26.42,26.42,2681894347,26.42,26.42,2681894347 +ACE BYD밸류체인액티브,0079X0,19,11635,2,145,1.26,360972,390278,1400000,360972,1.26,92.49,25.78,25.78,4156690490,25.52,25.52,4156690490 +블루엠텍,439580,20,6190,2,210,3.51,8504879,2696967,33510663,8504879,3.51,315.35,25.38,25.38,52648060080,25.38,25.38,52648060080 +현대ADM,187660,21,2330,2,165,7.62,11645106,17436788,48347668,11645106,7.62,66.78,24.09,24.09,27353653018,24.28,24.28,27353653018 +범한퓨얼셀,382900,22,21350,2,3070,16.79,2049808,16535,8761000,2049808,16.79,9999.99,23.40,23.40,46721831510,24.98,24.98,46721831510 +TIGER 미국캐시카우100,465670,23,13530,2,190,1.42,206192,16089,900000,206192,1.42,1281.57,22.91,22.91,2765767312,22.71,22.71,2765767312 +에스켐,475660,24,6290,2,480,8.26,1804014,172757,7929835,1804014,8.26,1044.25,22.75,22.75,11641825845,23.34,23.34,11641825845 +에스엠코어,007820,25,4290,5,-335,-7.24,4289055,9922492,20033946,4289055,-7.24,43.23,21.41,21.41,19345623182,22.51,22.51,19345623182 +지투지바이오,456160,26,158500,2,20200,14.61,1142905,675329,5365694,1142905,14.61,169.24,21.30,21.30,176072952550,20.70,20.70,176072952550 +푸른기술,094940,27,8650,5,-750,-7.98,1770757,14542094,8361386,1770757,-7.98,12.18,21.18,21.18,15755090230,21.78,21.78,15755090230 +유디엠텍,389680,28,590,2,27,4.80,8302086,103526,41592465,8302086,4.80,8019.32,19.96,19.96,5166759670,21.05,21.05,5166759670 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7470,2,10,0.13,595485,674568,3000000,595485,0.13,88.28,19.85,19.85,4455180535,19.88,19.88,4455180535 +인벤티지랩,389470,30,47450,1,10950,30.00,2112268,330632,10729564,2112268,30.00,638.86,19.69,19.69,92728913375,18.21,18.21,92728913375 diff --git a/top30/20250827/top30-avtr-20250827-131001.csv b/top30/20250827/top30-avtr-20250827-131001.csv new file mode 100644 index 000000000000..47ec0bc6429f --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2990,2,415,16.12,16464787,13724414,18897307,16464787,16.12,119.97,87.13,87.13,49403635567,87.44,87.44,49403635567 +앱코,129890,2,1153,1,266,29.99,39290963,42415,50643410,39290963,29.99,9999.99,77.58,77.58,42395021496,72.60,72.60,42395021496 +더블유에스아이,299170,3,1734,2,219,14.46,23164438,170766,37581430,23164438,14.46,9999.99,61.64,61.64,41597067531,63.83,63.83,41597067531 +씨피시스템,413630,4,1962,2,273,16.16,22391196,1998315,36436626,22391196,16.16,1120.50,61.45,61.45,43498798898,60.85,60.85,43498798898 +일승,333430,5,6120,2,490,8.70,18772594,3844318,30726747,18772594,8.70,488.32,61.10,61.10,117842481740,62.67,62.67,117842481740 +엔케이,085310,6,1238,2,261,26.71,45484404,930995,78880322,45484404,26.71,4885.57,57.66,57.66,53308715695,54.59,54.59,53308715695 +텔콘RF제약,200230,7,4215,2,415,10.92,6828466,7847808,12025023,6828466,10.92,87.01,56.79,56.79,26898293939,53.07,53.07,26898293939 +PLUS K방산소부장,0090B0,8,10530,5,-210,-1.96,348639,486707,800000,348639,-1.96,71.63,43.58,43.58,3688601223,43.79,43.79,3688601223 +에스피시스템스,317830,9,8430,5,-350,-3.99,4137681,4299001,10773818,4137681,-3.99,96.25,38.40,38.40,37581630935,41.38,41.38,37581630935 +TIGER 코리아원자력,0091P0,10,9927,2,7,0.07,3032192,3824440,7950000,3032192,0.07,79.28,38.14,38.14,30257318646,38.34,38.34,30257318646 +KD,044180,11,709,5,-51,-6.71,10185503,40309332,26717799,10185503,-6.71,25.27,38.12,38.12,7380319774,38.96,38.96,7380319774 +에스퓨얼셀,288620,12,11610,2,580,5.26,2578180,11148,6979316,2578180,5.26,9999.99,36.94,36.94,33846894900,41.77,41.77,33846894900 +현우산업,092300,13,3070,2,420,15.85,6586427,29578,18672816,6586427,15.85,9999.99,35.27,35.27,20529453616,35.81,35.81,20529453616 +동방선기,099410,14,3665,2,265,7.79,4756670,181987,14000000,4756670,7.79,2613.74,33.98,33.98,17598892263,34.30,34.30,17598892263 +HANARO 유럽방산,0082F0,15,9985,5,-75,-0.75,277107,228138,900000,277107,-0.75,121.46,30.79,30.79,2775175616,30.88,30.88,2775175616 +에스엔시스,0008Z0,16,48950,2,4400,9.88,2810737,2634221,9436564,2810737,9.88,106.70,29.79,29.79,136931682375,29.64,29.64,136931682375 +SOL 한국원자력SMR,0092B0,17,9955,5,-5,-0.05,552165,787262,1950000,552165,-0.05,70.14,28.32,28.32,5519018873,28.43,28.43,5519018873 +RISE 엔비디아고정테크100,0093B0,18,10150,2,70,0.69,265204,613974,1000000,265204,0.69,43.19,26.52,26.52,2691616802,26.52,26.52,2691616802 +ACE BYD밸류체인액티브,0079X0,19,11650,2,160,1.39,361024,390278,1400000,361024,1.39,92.50,25.79,25.79,4157296280,25.49,25.49,4157296280 +블루엠텍,439580,20,6210,2,230,3.85,8555961,2696967,33510663,8555961,3.85,317.24,25.53,25.53,52964719120,25.45,25.45,52964719120 +범한퓨얼셀,382900,21,21150,2,2870,15.70,2134792,16535,8761000,2134792,15.70,9999.99,24.37,24.37,48513315960,26.18,26.18,48513315960 +현대ADM,187660,22,2340,2,175,8.08,11709790,17436788,48347668,11709790,8.08,67.16,24.22,24.22,27504501823,24.31,24.31,27504501823 +TIGER 미국캐시카우100,465670,23,13840,2,500,3.75,206545,16089,900000,206545,3.75,1283.77,22.95,22.95,2770650247,22.24,22.24,2770650247 +에스켐,475660,24,6260,2,450,7.75,1810991,172757,7929835,1810991,7.75,1048.29,22.84,22.84,11685545265,23.54,23.54,11685545265 +ACE 미국중심중소형제조업,0008E0,25,10690,2,130,1.23,198068,9806,900000,198068,1.23,2019.87,22.01,22.01,2116500811,22.00,22.00,2116500811 +지투지바이오,456160,26,157200,2,18900,13.67,1164876,675329,5365694,1164876,13.67,172.49,21.71,21.71,179540829150,21.29,21.29,179540829150 +에스엠코어,007820,27,4285,5,-340,-7.35,4337117,9922492,20033946,4337117,-7.35,43.71,21.65,21.65,19552043672,22.78,22.78,19552043672 +푸른기술,094940,28,8650,5,-750,-7.98,1788512,14542094,8361386,1788512,-7.98,12.30,21.39,21.39,15908389970,22.00,22.00,15908389970 +유디엠텍,389680,29,593,2,30,5.33,8333854,103526,41592465,8333854,5.33,8050.01,20.04,20.04,5185516109,21.02,21.02,5185516109 +씨이랩,189330,30,5300,5,-1160,-17.96,1218241,56966,6092284,1218241,-17.96,2138.54,20.00,20.00,6579354145,20.38,20.38,6579354145 diff --git a/top30/20250827/top30-avtr-20250827-132001.csv b/top30/20250827/top30-avtr-20250827-132001.csv new file mode 100644 index 000000000000..756b234e14cf --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3010,2,435,16.89,16610824,13724414,18897307,16610824,16.89,121.03,87.90,87.90,49841623703,87.62,87.62,49841623703 +앱코,129890,2,1153,1,266,29.99,39319796,42415,50643410,39319796,29.99,9999.99,77.64,77.64,42428265945,72.66,72.66,42428265945 +텔콘RF제약,200230,3,4290,2,490,12.89,7639862,7847808,12025023,7639862,12.89,97.35,63.53,63.53,30374403966,58.88,58.88,30374403966 +씨피시스템,413630,4,1953,2,264,15.63,22625659,1998315,36436626,22625659,15.63,1132.24,62.10,62.10,43957300579,61.77,61.77,43957300579 +더블유에스아이,299170,5,1732,2,217,14.32,23319671,170766,37581430,23319671,14.32,9999.99,62.05,62.05,41865056419,64.32,64.32,41865056419 +일승,333430,6,6110,2,480,8.53,18826493,3844318,30726747,18826493,8.53,489.72,61.27,61.27,118172229705,62.94,62.94,118172229705 +엔케이,085310,7,1251,2,274,28.05,47505315,930995,78880322,47505315,28.05,5102.64,60.22,60.22,55829326618,56.58,56.58,55829326618 +PLUS K방산소부장,0090B0,8,10530,5,-210,-1.96,381325,486707,800000,381325,-1.96,78.35,47.67,47.67,4032778133,47.87,47.87,4032778133 +TIGER 코리아원자력,0091P0,9,9915,5,-5,-0.05,3086036,3824440,7950000,3086036,-0.05,80.69,38.82,38.82,30791325627,39.06,39.06,30791325627 +에스피시스템스,317830,10,8420,5,-360,-4.10,4178852,4299001,10773818,4178852,-4.10,97.21,38.79,38.79,37927868505,41.81,41.81,37927868505 +KD,044180,11,704,5,-56,-7.37,10285973,40309332,26717799,10285973,-7.37,25.52,38.50,38.50,7451017945,39.61,39.61,7451017945 +현우산업,092300,12,3135,2,485,18.30,6962828,29578,18672816,6962828,18.30,9999.99,37.29,37.29,21707359315,37.08,37.08,21707359315 +에스퓨얼셀,288620,13,11570,2,540,4.90,2597921,11148,6979316,2597921,4.90,9999.99,37.22,37.22,34074921550,42.20,42.20,34074921550 +동방선기,099410,14,3677,2,277,8.15,4940027,181987,14000000,4940027,8.15,2714.49,35.29,35.29,18275355803,35.50,35.50,18275355803 +HANARO 유럽방산,0082F0,15,9990,5,-70,-0.70,277413,228138,900000,277413,-0.70,121.60,30.82,30.82,2778232556,30.90,30.90,2778232556 +에스엔시스,0008Z0,16,48750,2,4200,9.43,2845265,2634221,9436564,2845265,9.43,108.01,30.15,30.15,138608326950,30.13,30.13,138608326950 +SOL 한국원자력SMR,0092B0,17,9945,5,-15,-0.15,563046,787262,1950000,563046,-0.15,71.52,28.87,28.87,5627231033,29.02,29.02,5627231033 +RISE 엔비디아고정테크100,0093B0,18,10150,2,70,0.69,265629,613974,1000000,265629,0.69,43.26,26.56,26.56,2695930552,26.56,26.56,2695930552 +ACE BYD밸류체인액티브,0079X0,19,11650,2,160,1.39,361646,390278,1400000,361646,1.39,92.66,25.83,25.83,4164542580,25.53,25.53,4164542580 +블루엠텍,439580,20,6190,2,210,3.51,8607248,2696967,33510663,8607248,3.51,319.15,25.69,25.69,53282783475,25.69,25.69,53282783475 +범한퓨얼셀,382900,21,21200,2,2920,15.97,2153483,16535,8761000,2153483,15.97,9999.99,24.58,24.58,48908326660,26.33,26.33,48908326660 +현대ADM,187660,22,2330,2,165,7.62,11744825,17436788,48347668,11744825,7.62,67.36,24.29,24.29,27586348653,24.49,24.49,27586348653 +ACE 미국중심중소형제조업,0008E0,23,10695,2,135,1.28,216558,9806,900000,216558,1.28,2208.42,24.06,24.06,2314216411,24.04,24.04,2314216411 +TIGER 미국캐시카우100,465670,24,13535,2,195,1.46,206549,16089,900000,206549,1.46,1283.79,22.95,22.95,2770704387,22.75,22.75,2770704387 +에스켐,475660,25,6270,2,460,7.92,1816062,172757,7929835,1816062,7.92,1051.22,22.90,22.90,11717224995,23.57,23.57,11717224995 +아이비젼웍스,469750,26,1538,2,38,2.53,7515459,32203900,33936481,7515459,2.53,23.34,22.15,22.15,11401570827,21.84,21.84,11401570827 +에스엠코어,007820,27,4265,5,-360,-7.78,4431069,9922492,20033946,4431069,-7.78,44.66,22.12,22.12,19952639190,23.35,23.35,19952639190 +지투지바이오,456160,28,158900,2,20600,14.90,1185398,675329,5365694,1185398,14.90,175.53,22.09,22.09,182778158600,21.44,21.44,182778158600 +푸른기술,094940,29,8660,5,-740,-7.87,1801503,14542094,8361386,1801503,-7.87,12.39,21.55,21.55,16020628105,22.13,22.13,16020628105 +넥사다이내믹스,351320,30,1786,2,261,17.11,4617208,121379,22015886,4617208,17.11,3803.96,20.97,20.97,8422546040,21.42,21.42,8422546040 diff --git a/top30/20250827/top30-avtr-20250827-133001.csv b/top30/20250827/top30-avtr-20250827-133001.csv new file mode 100644 index 000000000000..35e95408f7a3 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3030,2,455,17.67,17124076,13724414,18897307,17124076,17.67,124.77,90.62,90.62,51395237771,89.76,89.76,51395237771 +앱코,129890,2,1153,1,266,29.99,39350517,42415,50643410,39350517,29.99,9999.99,77.70,77.70,42463687258,72.72,72.72,42463687258 +텔콘RF제약,200230,3,4210,2,410,10.79,7881246,7847808,12025023,7881246,10.79,100.43,65.54,65.54,31402577979,62.03,62.03,31402577979 +씨피시스템,413630,4,1958,2,269,15.93,22902246,1998315,36436626,22902246,15.93,1146.08,62.86,62.86,44500686096,62.38,62.38,44500686096 +더블유에스아이,299170,5,1727,2,212,13.99,23467610,170766,37581430,23467610,13.99,9999.99,62.44,62.44,42120692147,64.90,64.90,42120692147 +일승,333430,6,6080,2,450,7.99,18999198,3844318,30726747,18999198,7.99,494.22,61.83,61.83,119225786540,63.82,63.82,119225786540 +엔케이,085310,7,1252,2,275,28.15,48435048,930995,78880322,48435048,28.15,5202.50,61.40,61.40,56991119852,57.71,57.71,56991119852 +PLUS K방산소부장,0090B0,8,10525,5,-215,-2.00,389757,486707,800000,389757,-2.00,80.08,48.72,48.72,4121557088,48.95,48.95,4121557088 +현우산업,092300,9,3275,2,625,23.58,8253676,29578,18672816,8253676,23.58,9999.99,44.20,44.20,25911559454,42.37,42.37,25911559454 +TIGER 코리아원자력,0091P0,10,9942,2,22,0.22,3212621,3824440,7950000,3212621,0.22,84.00,40.41,40.41,32047457172,40.55,40.55,32047457172 +에스피시스템스,317830,11,8360,5,-420,-4.78,4215288,4299001,10773818,4215288,-4.78,98.05,39.13,39.13,38233333015,42.45,42.45,38233333015 +KD,044180,12,707,5,-53,-6.97,10359113,40309332,26717799,10359113,-6.97,25.70,38.77,38.77,7502500166,39.72,39.72,7502500166 +에스퓨얼셀,288620,13,11510,2,480,4.35,2613361,11148,6979316,2613361,4.35,9999.99,37.44,37.44,34252664420,42.64,42.64,34252664420 +동방선기,099410,14,3695,2,295,8.68,5033551,181987,14000000,5033551,8.68,2765.89,35.95,35.95,18620019562,35.99,35.99,18620019562 +아이비젼웍스,469750,15,1573,2,73,4.87,10765321,32203900,33936481,10765321,4.87,33.43,31.72,31.72,16516193338,30.94,30.94,16516193338 +HANARO 유럽방산,0082F0,16,9990,5,-70,-0.70,277513,228138,900000,277513,-0.70,121.64,30.83,30.83,2779231556,30.91,30.91,2779231556 +에스엔시스,0008Z0,17,48850,2,4300,9.65,2857802,2634221,9436564,2857802,9.65,108.49,30.28,30.28,139220588275,30.20,30.20,139220588275 +SOL 한국원자력SMR,0092B0,18,9950,5,-10,-0.10,573829,787262,1950000,573829,-0.10,72.89,29.43,29.43,5734412318,29.56,29.56,5734412318 +ACE 미국중심중소형제조업,0008E0,19,10685,2,125,1.18,242674,9806,900000,242674,1.18,2474.75,26.96,26.96,2593357421,26.97,26.97,2593357421 +RISE 엔비디아고정테크100,0093B0,20,10155,2,75,0.74,266846,613974,1000000,266846,0.74,43.46,26.68,26.68,2708283712,26.67,26.67,2708283712 +ACE BYD밸류체인액티브,0079X0,21,11650,2,160,1.39,363159,390278,1400000,363159,1.39,93.05,25.94,25.94,4182169530,25.64,25.64,4182169530 +블루엠텍,439580,22,6180,2,200,3.34,8677651,2696967,33510663,8677651,3.34,321.76,25.90,25.90,53718274190,25.94,25.94,53718274190 +범한퓨얼셀,382900,23,21100,2,2820,15.43,2167632,16535,8761000,2167632,15.43,9999.99,24.74,24.74,49207642235,26.62,26.62,49207642235 +현대ADM,187660,24,2325,2,160,7.39,11825108,17436788,48347668,11825108,7.39,67.82,24.46,24.46,27773157458,24.71,24.71,27773157458 +에스켐,475660,25,6200,2,390,6.71,1833102,172757,7929835,1833102,6.71,1061.09,23.12,23.12,11822879290,24.05,24.05,11822879290 +TIGER 미국캐시카우100,465670,26,13535,2,195,1.46,206864,16089,900000,206864,1.46,1285.75,22.98,22.98,2775052832,22.78,22.78,2775052832 +지투지바이오,456160,27,157500,2,19200,13.88,1199861,675329,5365694,1199861,13.88,177.67,22.36,22.36,185068411350,21.90,21.90,185068411350 +넥사다이내믹스,351320,28,1731,2,206,13.51,4900628,121379,22015886,4900628,13.51,4037.46,22.26,22.26,8922798780,23.41,23.41,8922798780 +에스엠코어,007820,29,4285,5,-340,-7.35,4446999,9922492,20033946,4446999,-7.35,44.82,22.20,22.20,20020752275,23.32,23.32,20020752275 +푸른기술,094940,30,8670,5,-730,-7.77,1808445,14542094,8361386,1808445,-7.77,12.44,21.63,21.63,16080723825,22.18,22.18,16080723825 diff --git a/top30/20250827/top30-avtr-20250827-134001.csv b/top30/20250827/top30-avtr-20250827-134001.csv new file mode 100644 index 000000000000..931debf35c17 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2995,2,420,16.31,17256850,13724414,18897307,17256850,16.31,125.74,91.32,91.32,51794998214,91.51,91.51,51794998214 +앱코,129890,2,1153,1,266,29.99,39395226,42415,50643410,39395226,29.99,9999.99,77.79,77.79,42515236735,72.81,72.81,42515236735 +텔콘RF제약,200230,3,4070,2,270,7.11,8274138,7847808,12025023,8274138,7.11,105.43,68.81,68.81,33018840632,67.47,67.47,33018840632 +더블유에스아이,299170,4,1734,2,219,14.46,24032217,170766,37581430,24032217,14.46,9999.99,63.95,63.95,43103932847,66.14,66.14,43103932847 +씨피시스템,413630,5,1935,2,246,14.56,23119807,1998315,36436626,23119807,14.56,1156.97,63.45,63.45,44923191190,63.72,63.72,44923191190 +엔케이,085310,6,1257,2,280,28.66,49588824,930995,78880322,49588824,28.66,5326.43,62.87,62.87,58437290302,58.94,58.94,58437290302 +일승,333430,7,6100,2,470,8.35,19060901,3844318,30726747,19060901,8.35,495.82,62.03,62.03,119602219140,63.81,63.81,119602219140 +PLUS K방산소부장,0090B0,8,10555,5,-185,-1.72,390050,486707,800000,390050,-1.72,80.14,48.76,48.76,4124643703,48.85,48.85,4124643703 +현우산업,092300,9,3235,2,585,22.08,8945308,29578,18672816,8945308,22.08,9999.99,47.91,47.91,28151979128,46.60,46.60,28151979128 +동방선기,099410,10,3875,2,475,13.97,6551938,181987,14000000,6551938,13.97,3600.22,46.80,46.80,24486909615,45.14,45.14,24486909615 +TIGER 코리아원자력,0091P0,11,9932,2,12,0.12,3300773,3824440,7950000,3300773,0.12,86.31,41.52,41.52,32923070008,41.70,41.70,32923070008 +에스피시스템스,317830,12,8450,5,-330,-3.76,4237878,4299001,10773818,4237878,-3.76,98.58,39.33,39.33,38423704745,42.21,42.21,38423704745 +KD,044180,13,703,5,-57,-7.50,10430620,40309332,26717799,10430620,-7.50,25.88,39.04,39.04,7552881799,40.21,40.21,7552881799 +아이비젼웍스,469750,14,1577,2,77,5.13,13115144,32203900,33936481,13115144,5.13,40.73,38.65,38.65,20247528372,37.83,37.83,20247528372 +에스퓨얼셀,288620,15,11470,2,440,3.99,2623854,11148,6979316,2623854,3.99,9999.99,37.59,37.59,34373169330,42.94,42.94,34373169330 +HANARO 유럽방산,0082F0,16,9990,5,-70,-0.70,277513,228138,900000,277513,-0.70,121.64,30.83,30.83,2779231556,30.91,30.91,2779231556 +에스엔시스,0008Z0,17,48600,2,4050,9.09,2866453,2634221,9436564,2866453,9.09,108.82,30.38,30.38,139642749175,30.45,30.45,139642749175 +ACE 미국중심중소형제조업,0008E0,18,10680,2,120,1.14,267979,9806,900000,267979,1.14,2732.81,29.78,29.78,2863695328,29.79,29.79,2863695328 +SOL 한국원자력SMR,0092B0,19,9965,2,5,0.05,579479,787262,1950000,579479,0.05,73.61,29.72,29.72,5790692818,29.80,29.80,5790692818 +RISE 엔비디아고정테크100,0093B0,20,10150,2,70,0.69,269386,613974,1000000,269386,0.69,43.88,26.94,26.94,2734066822,26.94,26.94,2734066822 +블루엠텍,439580,21,6160,2,180,3.01,8725263,2696967,33510663,8725263,3.01,323.52,26.04,26.04,54012183435,26.17,26.17,54012183435 +ACE BYD밸류체인액티브,0079X0,22,11640,2,150,1.31,364218,390278,1400000,364218,1.31,93.32,26.02,26.02,4194500337,25.74,25.74,4194500337 +범한퓨얼셀,382900,23,20800,2,2520,13.79,2198633,16535,8761000,2198633,13.79,9999.99,25.10,25.10,49856899385,27.36,27.36,49856899385 +현대ADM,187660,24,2325,2,160,7.39,11882134,17436788,48347668,11882134,7.39,68.14,24.58,24.58,27905538000,24.83,24.83,27905538000 +넥사다이내믹스,351320,25,1820,2,295,19.34,5346369,121379,22015886,5346369,19.34,4404.69,24.28,24.28,9723157953,24.27,24.27,9723157953 +에스켐,475660,26,6160,2,350,6.02,1840815,172757,7929835,1840815,6.02,1065.55,23.21,23.21,11870351190,24.30,24.30,11870351190 +TIGER 미국캐시카우100,465670,27,13540,2,200,1.50,206931,16089,900000,206931,1.50,1286.16,22.99,22.99,2775959717,22.78,22.78,2775959717 +지투지바이오,456160,28,156000,2,17700,12.80,1211795,675329,5365694,1211795,12.80,179.44,22.58,22.58,186936248600,22.33,22.33,186936248600 +에스엠코어,007820,29,4295,5,-330,-7.14,4461413,9922492,20033946,4461413,-7.14,44.96,22.27,22.27,20082629990,23.34,23.34,20082629990 +푸른기술,094940,30,8700,5,-700,-7.45,1859400,14542094,8361386,1859400,-7.45,12.79,22.24,22.24,16524904260,22.72,22.72,16524904260 diff --git a/top30/20250827/top30-avtr-20250827-135001.csv b/top30/20250827/top30-avtr-20250827-135001.csv new file mode 100644 index 000000000000..57ef4917358f --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2995,2,420,16.31,17412940,13724414,18897307,17412940,16.31,126.88,92.15,92.15,52263801630,92.34,92.34,52263801630 +앱코,129890,2,1153,1,266,29.99,39399387,42415,50643410,39399387,29.99,9999.99,77.80,77.80,42520034368,72.82,72.82,42520034368 +텔콘RF제약,200230,3,3980,2,180,4.74,8569041,7847808,12025023,8569041,4.74,109.19,71.26,71.26,34198397327,71.46,71.46,34198397327 +엔케이,085310,4,1270,1,293,29.99,54208809,930995,78880322,54208809,29.99,5822.67,68.72,68.72,64294998852,64.18,64.18,64294998852 +씨피시스템,413630,5,1985,2,296,17.53,24137272,1998315,36436626,24137272,17.53,1207.88,66.24,66.24,46935882822,64.89,64.89,46935882822 +더블유에스아이,299170,6,1694,2,179,11.82,24478597,170766,37581430,24478597,11.82,9999.99,65.13,65.13,43868060912,68.91,68.91,43868060912 +일승,333430,7,6080,2,450,7.99,19122654,3844318,30726747,19122654,7.99,497.43,62.23,62.23,119978748475,64.22,64.22,119978748475 +동방선기,099410,8,3940,2,540,15.88,7880244,181987,14000000,7880244,15.88,4330.11,56.29,56.29,29702913987,53.85,53.85,29702913987 +현우산업,092300,9,3152,2,502,18.94,9529538,29578,18672816,9529538,18.94,9999.99,51.03,51.03,30018815186,51.00,51.00,30018815186 +PLUS K방산소부장,0090B0,10,10595,5,-145,-1.35,395314,486707,800000,395314,-1.35,81.22,49.41,49.41,4180379753,49.32,49.32,4180379753 +아이비젼웍스,469750,11,1601,2,101,6.73,15857271,32203900,33936481,15857271,6.73,49.24,46.73,46.73,24593117871,45.26,45.26,24593117871 +TIGER 코리아원자력,0091P0,12,9935,2,15,0.15,3331690,3824440,7950000,3331690,0.15,87.12,41.91,41.91,33230184612,42.07,42.07,33230184612 +KD,044180,13,709,5,-51,-6.71,10558983,40309332,26717799,10558983,-6.71,26.19,39.52,39.52,7644458977,40.36,40.36,7644458977 +에스피시스템스,317830,14,8450,5,-330,-3.76,4248783,4299001,10773818,4248783,-3.76,98.83,39.44,39.44,38515874515,42.31,42.31,38515874515 +에스퓨얼셀,288620,15,11460,2,430,3.90,2637998,11148,6979316,2637998,3.90,9999.99,37.80,37.80,34535127690,43.18,43.18,34535127690 +ACE 미국중심중소형제조업,0008E0,16,10690,2,130,1.23,284378,9806,900000,284378,1.23,2900.04,31.60,31.60,3038987643,31.59,31.59,3038987643 +HANARO 유럽방산,0082F0,17,9990,5,-70,-0.70,277518,228138,900000,277518,-0.70,121.64,30.84,30.84,2779281506,30.91,30.91,2779281506 +에스엔시스,0008Z0,18,48050,2,3500,7.86,2894604,2634221,9436564,2894604,7.86,109.88,30.67,30.67,141002316200,31.10,31.10,141002316200 +SOL 한국원자력SMR,0092B0,19,9960,3,0,0.00,590778,787262,1950000,590778,0.00,75.04,30.30,30.30,5903198173,30.39,30.39,5903198173 +RISE 엔비디아고정테크100,0093B0,20,10155,2,75,0.74,269810,613974,1000000,269810,0.74,43.94,26.98,26.98,2738372542,26.97,26.97,2738372542 +블루엠텍,439580,21,6160,2,180,3.01,8808124,2696967,33510663,8808124,3.01,326.59,26.28,26.28,54522234165,26.41,26.41,54522234165 +ACE BYD밸류체인액티브,0079X0,22,11645,2,155,1.35,364219,390278,1400000,364219,1.35,93.32,26.02,26.02,4194511982,25.73,25.73,4194511982 +넥사다이내믹스,351320,23,1823,2,298,19.54,5666365,121379,22015886,5666365,19.54,4668.32,25.74,25.74,10306423670,25.68,25.68,10306423670 +범한퓨얼셀,382900,24,20850,2,2570,14.06,2236492,16535,8761000,2236492,14.06,9999.99,25.53,25.53,50642709960,27.72,27.72,50642709960 +현대ADM,187660,25,2320,2,155,7.16,11950394,17436788,48347668,11950394,7.16,68.54,24.72,24.72,28064447597,25.02,25.02,28064447597 +에스켐,475660,26,6180,2,370,6.37,1857450,172757,7929835,1857450,6.37,1075.18,23.42,23.42,11972241910,24.43,24.43,11972241910 +지투지바이오,456160,27,153700,2,15400,11.14,1245383,675329,5365694,1245383,11.14,184.41,23.21,23.21,192116653650,23.30,23.30,192116653650 +TIGER 미국캐시카우100,465670,28,13540,2,200,1.50,206936,16089,900000,206936,1.50,1286.20,22.99,22.99,2776027417,22.78,22.78,2776027417 +에스엠코어,007820,29,4295,5,-330,-7.14,4487395,9922492,20033946,4487395,-7.14,45.22,22.40,22.40,20194106025,23.47,23.47,20194106025 +푸른기술,094940,30,8690,5,-710,-7.55,1869113,14542094,8361386,1869113,-7.55,12.85,22.35,22.35,16609378465,22.86,22.86,16609378465 diff --git a/top30/20250827/top30-avtr-20250827-140000.csv b/top30/20250827/top30-avtr-20250827-140000.csv new file mode 100644 index 000000000000..8a3477b96dbe --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,3020,2,445,17.28,17547850,13724414,18897307,17547850,17.28,127.86,92.86,92.86,52670364388,92.29,92.29,52670364388 +앱코,129890,2,1153,1,266,29.99,39415024,42415,50643410,39415024,29.99,9999.99,77.83,77.83,42538063829,72.85,72.85,42538063829 +텔콘RF제약,200230,3,4070,2,270,7.11,8711501,7847808,12025023,8711501,7.11,111.01,72.44,72.44,34774377237,71.05,71.05,34774377237 +엔케이,085310,4,1270,1,293,29.99,54315783,930995,78880322,54315783,29.99,5834.17,68.86,68.86,64430855832,64.32,64.32,64430855832 +씨피시스템,413630,5,1959,2,270,15.99,24446952,1998315,36436626,24446952,15.99,1223.38,67.09,67.09,47546718109,66.61,66.61,47546718109 +더블유에스아이,299170,6,1702,2,187,12.34,24613484,170766,37581430,24613484,12.34,9999.99,65.49,65.49,44097370931,68.94,68.94,44097370931 +일승,333430,7,6055,2,425,7.55,19509726,3844318,30726747,19509726,7.55,507.50,63.49,63.49,122306757715,65.74,65.74,122306757715 +동방선기,099410,8,3880,2,480,14.12,8399376,181987,14000000,8399376,14.12,4615.37,60.00,60.00,31721105968,58.40,58.40,31721105968 +현우산업,092300,9,3260,2,610,23.02,10127410,29578,18672816,10127410,23.02,9999.99,54.24,54.24,31938387338,52.47,52.47,31938387338 +아이비젼웍스,469750,10,1582,2,82,5.47,17659067,32203900,33936481,17659067,5.47,54.84,52.04,52.04,27466874688,51.16,51.16,27466874688 +PLUS K방산소부장,0090B0,11,10580,5,-160,-1.49,397894,486707,800000,397894,-1.49,81.75,49.74,49.74,4207670918,49.71,49.71,4207670918 +TIGER 코리아원자력,0091P0,12,9940,2,20,0.20,3498886,3824440,7950000,3498886,0.20,91.49,44.01,44.01,34889356262,44.15,44.15,34889356262 +KD,044180,13,712,5,-48,-6.32,10665846,40309332,26717799,10665846,-6.32,26.46,39.92,39.92,7720724071,40.59,40.59,7720724071 +에스피시스템스,317830,14,8440,5,-340,-3.87,4259808,4299001,10773818,4259808,-3.87,99.09,39.54,39.54,38608597195,42.46,42.46,38608597195 +에스퓨얼셀,288620,15,11490,2,460,4.17,2641939,11148,6979316,2641939,4.17,9999.99,37.85,37.85,34580242240,43.12,43.12,34580242240 +ACE 미국중심중소형제조업,0008E0,16,10700,2,140,1.33,300479,9806,900000,300479,1.33,3064.24,33.39,33.39,3211245333,33.35,33.35,3211245333 +SOL 한국원자력SMR,0092B0,17,9965,2,5,0.05,608193,787262,1950000,608193,0.05,77.25,31.19,31.19,6076457873,31.27,31.27,6076457873 +에스엔시스,0008Z0,18,48450,2,3900,8.75,2911639,2634221,9436564,2911639,8.75,110.53,30.85,30.85,141822876900,31.02,31.02,141822876900 +HANARO 유럽방산,0082F0,19,9990,5,-70,-0.70,277550,228138,900000,277550,-0.70,121.66,30.84,30.84,2779601196,30.92,30.92,2779601196 +RISE 엔비디아고정테크100,0093B0,20,10150,2,70,0.69,280802,613974,1000000,280802,0.69,45.74,28.08,28.08,2849946302,28.08,28.08,2849946302 +넥사다이내믹스,351320,21,1814,2,289,18.95,5900932,121379,22015886,5900932,18.95,4861.58,26.80,26.80,10732367321,26.87,26.87,10732367321 +블루엠텍,439580,22,6160,2,180,3.01,8849276,2696967,33510663,8849276,3.01,328.12,26.41,26.41,54775979195,26.54,26.54,54775979195 +ACE BYD밸류체인액티브,0079X0,23,11640,2,150,1.31,364350,390278,1400000,364350,1.31,93.36,26.02,26.02,4196037222,25.75,25.75,4196037222 +범한퓨얼셀,382900,24,20850,2,2570,14.06,2245445,16535,8761000,2245445,14.06,9999.99,25.63,25.63,50829163110,27.83,27.83,50829163110 +현대ADM,187660,25,2305,2,140,6.47,12105653,17436788,48347668,12105653,6.47,69.43,25.04,25.04,28423431021,25.51,25.51,28423431021 +에스켐,475660,26,6190,2,380,6.54,1865716,172757,7929835,1865716,6.54,1079.97,23.53,23.53,12023576360,24.50,24.50,12023576360 +지투지바이오,456160,27,152700,2,14400,10.41,1261660,675329,5365694,1261660,10.41,186.82,23.51,23.51,194609508050,23.75,23.75,194609508050 +TIGER 미국캐시카우100,465670,28,13660,2,320,2.40,207437,16089,900000,207437,2.40,1289.31,23.05,23.05,2782811117,22.64,22.64,2782811117 +푸른기술,094940,29,8670,5,-730,-7.77,1880732,14542094,8361386,1880732,-7.77,12.93,22.49,22.49,16710301765,23.05,23.05,16710301765 +에스엠코어,007820,30,4295,5,-330,-7.14,4494174,9922492,20033946,4494174,-7.14,45.29,22.43,22.43,20223237435,23.50,23.50,20223237435 diff --git a/top30/20250827/top30-avtr-20250827-141001.csv b/top30/20250827/top30-avtr-20250827-141001.csv new file mode 100644 index 000000000000..d693a60371bc --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2955,2,380,14.76,17824064,13724414,18897307,17824064,14.76,129.87,94.32,94.32,53495272482,95.80,95.80,53495272482 +앱코,129890,2,1153,1,266,29.99,39427501,42415,50643410,39427501,29.99,9999.99,77.85,77.85,42552449810,72.87,72.87,42552449810 +텔콘RF제약,200230,3,4060,2,260,6.84,8847390,7847808,12025023,8847390,6.84,112.74,73.57,73.57,35325371438,72.36,72.36,35325371438 +동방선기,099410,4,3965,2,565,16.62,9855977,181987,14000000,9855977,16.62,5415.76,70.40,70.40,37531956230,67.61,67.61,37531956230 +엔케이,085310,5,1270,1,293,29.99,54479374,930995,78880322,54479374,29.99,5851.74,69.07,69.07,64638616402,64.52,64.52,64638616402 +씨피시스템,413630,6,1947,2,258,15.28,24611423,1998315,36436626,24611423,15.28,1231.61,67.55,67.55,47867089786,67.47,67.47,47867089786 +더블유에스아이,299170,7,1710,2,195,12.87,24722393,170766,37581430,24722393,12.87,9999.99,65.78,65.78,44283567631,68.91,68.91,44283567631 +일승,333430,8,6030,2,400,7.10,19613264,3844318,30726747,19613264,7.10,510.19,63.83,63.83,122931538630,66.35,66.35,122931538630 +현우산업,092300,9,3280,2,630,23.77,10896953,29578,18672816,10896953,23.77,9999.99,58.36,58.36,34418225350,56.20,56.20,34418225350 +아이비젼웍스,469750,10,1559,2,59,3.93,18408175,32203900,33936481,18408175,3.93,57.16,54.24,54.24,28641701357,54.14,54.14,28641701357 +PLUS K방산소부장,0090B0,11,10550,5,-190,-1.77,398885,486707,800000,398885,-1.77,81.96,49.86,49.86,4218142868,49.98,49.98,4218142868 +TIGER 코리아원자력,0091P0,12,9937,2,17,0.17,3591057,3824440,7950000,3591057,0.17,93.90,45.17,45.17,35805147673,45.32,45.32,35805147673 +KD,044180,13,710,5,-50,-6.58,10781498,40309332,26717799,10781498,-6.58,26.75,40.35,40.35,7802923731,41.13,41.13,7802923731 +에스피시스템스,317830,14,8400,5,-380,-4.33,4272936,4299001,10773818,4272936,-4.33,99.39,39.66,39.66,38718996675,42.78,42.78,38718996675 +에스퓨얼셀,288620,15,11450,2,420,3.81,2645919,11148,6979316,2645919,3.81,9999.99,37.91,37.91,34625765510,43.33,43.33,34625765510 +ACE 미국중심중소형제조업,0008E0,16,10690,2,130,1.23,326534,9806,900000,326534,1.23,3329.94,36.28,36.28,3489804958,36.27,36.27,3489804958 +에스엔시스,0008Z0,17,49400,2,4850,10.89,3015206,2634221,9436564,3015206,10.89,114.46,31.95,31.95,146915487050,31.52,31.52,146915487050 +SOL 한국원자력SMR,0092B0,18,9960,3,0,0.00,618355,787262,1950000,618355,0.00,78.55,31.71,31.71,6177668728,31.81,31.81,6177668728 +HANARO 유럽방산,0082F0,19,9995,5,-65,-0.65,277558,228138,900000,277558,-0.65,121.66,30.84,30.84,2779681156,30.90,30.90,2779681156 +RISE 엔비디아고정테크100,0093B0,20,10140,2,60,0.60,292182,613974,1000000,292182,0.60,47.59,29.22,29.22,2965409642,29.24,29.24,2965409642 +넥사다이내믹스,351320,21,1790,2,265,17.38,6089153,121379,22015886,6089153,17.38,5016.64,27.66,27.66,11070649056,28.09,28.09,11070649056 +블루엠텍,439580,22,6140,2,160,2.68,8926271,2696967,33510663,8926271,2.68,330.97,26.64,26.64,55248413175,26.85,26.85,55248413175 +범한퓨얼셀,382900,23,20350,2,2070,11.32,2326008,16535,8761000,2326008,11.32,9999.99,26.55,26.55,52479669285,29.44,29.44,52479669285 +ACE BYD밸류체인액티브,0079X0,24,11620,2,130,1.13,371316,390278,1400000,371316,1.13,95.14,26.52,26.52,4277204847,26.29,26.29,4277204847 +현대ADM,187660,25,2325,2,160,7.39,12197579,17436788,48347668,12197579,7.39,69.95,25.23,25.23,28635266182,25.47,25.47,28635266182 +지투지바이오,456160,26,154700,2,16400,11.86,1282000,675329,5365694,1282000,11.86,189.83,23.89,23.89,197754822750,23.82,23.82,197754822750 +에스켐,475660,27,6250,2,440,7.57,1874341,172757,7929835,1874341,7.57,1084.96,23.64,23.64,12077441330,24.37,24.37,12077441330 +TIGER 미국캐시카우100,465670,28,13660,2,320,2.40,207437,16089,900000,207437,2.40,1289.31,23.05,23.05,2782811117,22.64,22.64,2782811117 +푸른기술,094940,29,8670,5,-730,-7.77,1891099,14542094,8361386,1891099,-7.77,13.00,22.62,22.62,16800187665,23.17,23.17,16800187665 +에스엠코어,007820,30,4285,5,-340,-7.35,4504317,9922492,20033946,4504317,-7.35,45.40,22.48,22.48,20266755759,23.61,23.61,20266755759 diff --git a/top30/20250827/top30-avtr-20250827-142001.csv b/top30/20250827/top30-avtr-20250827-142001.csv new file mode 100644 index 000000000000..d763f7a3f09a --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2975,2,400,15.53,17948150,13724414,18897307,17948150,15.53,130.78,94.98,94.98,53864096441,95.81,95.81,53864096441 +앱코,129890,2,1153,1,266,29.99,39494399,42415,50643410,39494399,29.99,9999.99,77.99,77.99,42629583204,73.01,73.01,42629583204 +동방선기,099410,3,3915,2,515,15.15,10692581,181987,14000000,10692581,15.15,5875.46,76.38,76.38,40820597386,74.48,74.48,40820597386 +텔콘RF제약,200230,4,4020,2,220,5.79,8950261,7847808,12025023,8950261,5.79,114.05,74.43,74.43,35740164542,73.93,73.93,35740164542 +엔케이,085310,5,1270,1,293,29.99,54534050,930995,78880322,54534050,29.99,5857.61,69.14,69.14,64708054922,64.59,64.59,64708054922 +씨피시스템,413630,6,1977,2,288,17.05,25012319,1998315,36436626,25012319,17.05,1251.67,68.65,68.65,48657615124,67.55,67.55,48657615124 +더블유에스아이,299170,7,1699,2,184,12.15,24829132,170766,37581430,24829132,12.15,9999.99,66.07,66.07,44465156400,69.64,69.64,44465156400 +일승,333430,8,6040,2,410,7.28,19663490,3844318,30726747,19663490,7.28,511.49,63.99,63.99,123234681795,66.40,66.40,123234681795 +현우산업,092300,9,3215,2,565,21.32,11664310,29578,18672816,11664310,21.32,9999.99,62.47,62.47,36912619608,61.49,61.49,36912619608 +아이비젼웍스,469750,10,1535,2,35,2.33,19074167,32203900,33936481,19074167,2.33,59.23,56.21,56.21,29670922428,56.96,56.96,29670922428 +PLUS K방산소부장,0090B0,11,10565,5,-175,-1.63,398886,486707,800000,398886,-1.63,81.96,49.86,49.86,4218153433,49.91,49.91,4218153433 +TIGER 코리아원자력,0091P0,12,9920,3,0,0.00,3678928,3824440,7950000,3678928,0.00,96.20,46.28,46.28,36677898173,46.51,46.51,36677898173 +KD,044180,13,708,5,-52,-6.84,10828233,40309332,26717799,10828233,-6.84,26.86,40.53,40.53,7836028013,41.42,41.42,7836028013 +에스피시스템스,317830,14,8460,5,-320,-3.64,4296080,4299001,10773818,4296080,-3.64,99.93,39.88,39.88,38914836630,42.69,42.69,38914836630 +ACE 미국중심중소형제조업,0008E0,15,10685,2,125,1.18,349916,9806,900000,349916,1.18,3568.39,38.88,38.88,3739747038,38.89,38.89,3739747038 +에스퓨얼셀,288620,16,11360,2,330,2.99,2657614,11148,6979316,2657614,2.99,9999.99,38.08,38.08,34758742940,43.84,43.84,34758742940 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,373985,613974,1000000,373985,0.60,60.91,37.40,37.40,3794898477,37.43,37.43,3794898477 +에스엔시스,0008Z0,18,49400,2,4850,10.89,3069540,2634221,9436564,3069540,10.89,116.53,32.53,32.53,149592266500,32.09,32.09,149592266500 +SOL 한국원자력SMR,0092B0,19,9950,5,-10,-0.10,632721,787262,1950000,632721,-0.10,80.37,32.45,32.45,6320640583,32.58,32.58,6320640583 +HANARO 유럽방산,0082F0,20,9995,5,-65,-0.65,277558,228138,900000,277558,-0.65,121.66,30.84,30.84,2779681156,30.90,30.90,2779681156 +넥사다이내믹스,351320,21,1766,2,241,15.80,6183610,121379,22015886,6183610,15.80,5094.46,28.09,28.09,11238358425,28.91,28.91,11238358425 +ACE BYD밸류체인액티브,0079X0,22,11615,2,125,1.09,377971,390278,1400000,377971,1.09,96.85,27.00,27.00,4354489672,26.78,26.78,4354489672 +블루엠텍,439580,23,6110,2,130,2.17,9029296,2696967,33510663,9029296,2.17,334.79,26.94,26.94,55878682860,27.29,27.29,55878682860 +범한퓨얼셀,382900,24,20300,2,2020,11.05,2355143,16535,8761000,2355143,11.05,9999.99,26.88,26.88,53071079010,29.84,29.84,53071079010 +현대ADM,187660,25,2315,2,150,6.93,12255646,17436788,48347668,12255646,6.93,70.29,25.35,25.35,28769903967,25.70,25.70,28769903967 +지투지바이오,456160,26,153500,2,15200,10.99,1289578,675329,5365694,1289578,10.99,190.96,24.03,24.03,198920452600,24.15,24.15,198920452600 +에스켐,475660,27,6330,2,520,8.95,1884700,172757,7929835,1884700,8.95,1090.95,23.77,23.77,12142672480,24.19,24.19,12142672480 +TIGER 미국캐시카우100,465670,28,13660,2,320,2.40,207437,16089,900000,207437,2.40,1289.31,23.05,23.05,2782811117,22.64,22.64,2782811117 +푸른기술,094940,29,8630,5,-770,-8.19,1908609,14542094,8361386,1908609,-8.19,13.12,22.83,22.83,16951600240,23.49,23.49,16951600240 +에스엠코어,007820,30,4285,5,-340,-7.35,4525847,9922492,20033946,4525847,-7.35,45.61,22.59,22.59,20358984924,23.72,23.72,20358984924 diff --git a/top30/20250827/top30-avtr-20250827-143000.csv b/top30/20250827/top30-avtr-20250827-143000.csv new file mode 100644 index 000000000000..3c979d0acb11 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2815,2,240,9.32,18442112,13724414,18897307,18442112,9.32,134.37,97.59,97.59,55278407480,103.91,103.91,55278407480 +동방선기,099410,2,3750,2,350,10.29,11422912,181987,14000000,11422912,10.29,6276.77,81.59,81.59,43590626827,83.03,83.03,43590626827 +앱코,129890,3,1153,1,266,29.99,39707600,42415,50643410,39707600,29.99,9999.99,78.41,78.41,42875403957,73.43,73.43,42875403957 +텔콘RF제약,200230,4,3835,2,35,0.92,9162322,7847808,12025023,9162322,0.92,116.75,76.19,76.19,36576011395,79.31,79.31,36576011395 +씨피시스템,413630,5,2080,2,391,23.15,27549886,1998315,36436626,27549886,23.15,1378.66,75.61,75.61,53808327228,71.00,71.00,53808327228 +엔케이,085310,6,1270,1,293,29.99,54585589,930995,78880322,54585589,29.99,5863.15,69.20,69.20,64773509452,64.66,64.66,64773509452 +더블유에스아이,299170,7,1685,2,170,11.22,25034297,170766,37581430,25034297,11.22,9999.99,66.61,66.61,44812231673,70.77,70.77,44812231673 +일승,333430,8,6000,2,370,6.57,19740396,3844318,30726747,19740396,6.57,513.50,64.24,64.24,123695946675,67.09,67.09,123695946675 +현우산업,092300,9,3195,2,545,20.57,11960219,29578,18672816,11960219,20.57,9999.99,64.05,64.05,37856136754,63.45,63.45,37856136754 +아이비젼웍스,469750,10,1516,2,16,1.07,19662050,32203900,33936481,19662050,1.07,61.05,57.94,57.94,30564772806,59.41,59.41,30564772806 +PLUS K방산소부장,0090B0,11,10565,5,-175,-1.63,398886,486707,800000,398886,-1.63,81.96,49.86,49.86,4218153433,49.91,49.91,4218153433 +TIGER 코리아원자력,0091P0,12,9910,5,-10,-0.10,3769057,3824440,7950000,3769057,-0.10,98.55,47.41,47.41,37570762571,47.69,47.69,37570762571 +KD,044180,13,712,5,-48,-6.32,11256690,40309332,26717799,11256690,-6.32,27.93,42.13,42.13,8144928861,42.82,42.82,8144928861 +ACE 미국중심중소형제조업,0008E0,14,10685,2,125,1.18,372921,9806,900000,372921,1.18,3802.99,41.44,41.44,3985624488,41.45,41.45,3985624488 +에스피시스템스,317830,15,8500,5,-280,-3.19,4305980,4299001,10773818,4305980,-3.19,100.16,39.97,39.97,38998880430,42.59,42.59,38998880430 +에스퓨얼셀,288620,16,11300,2,270,2.45,2666525,11148,6979316,2666525,2.45,9999.99,38.21,38.21,34859787420,44.20,44.20,34859787420 +RISE 엔비디아고정테크100,0093B0,17,10145,2,65,0.64,374547,613974,1000000,374547,0.64,61.00,37.45,37.45,3800599967,37.46,37.46,3800599967 +SOL 한국원자력SMR,0092B0,18,9945,5,-15,-0.15,648030,787262,1950000,648030,-0.15,82.31,33.23,33.23,6472870893,33.38,33.38,6472870893 +에스엔시스,0008Z0,19,49100,2,4550,10.21,3095020,2634221,9436564,3095020,10.21,117.49,32.80,32.80,150842101275,32.56,32.56,150842101275 +HANARO 유럽방산,0082F0,20,10000,5,-60,-0.60,277859,228138,900000,277859,-0.60,121.79,30.87,30.87,2782690206,30.92,30.92,2782690206 +넥사다이내믹스,351320,21,1743,2,218,14.30,6274480,121379,22015886,6274480,14.30,5169.33,28.50,28.50,11397445747,29.70,29.70,11397445747 +ACE BYD밸류체인액티브,0079X0,22,11620,2,130,1.13,383657,390278,1400000,383657,1.13,98.30,27.40,27.40,4420603937,27.17,27.17,4420603937 +범한퓨얼셀,382900,23,20250,2,1970,10.78,2380719,16535,8761000,2380719,10.78,9999.99,27.17,27.17,53589369460,30.21,30.21,53589369460 +블루엠텍,439580,24,6110,2,130,2.17,9084748,2696967,33510663,9084748,2.17,336.85,27.11,27.11,56217911410,27.46,27.46,56217911410 +현대ADM,187660,25,2315,2,150,6.93,12302364,17436788,48347668,12302364,6.93,70.55,25.45,25.45,28877772652,25.80,25.80,28877772652 +지투지바이오,456160,26,153700,2,15400,11.14,1302206,675329,5365694,1302206,11.14,192.83,24.27,24.27,200853264400,24.35,24.35,200853264400 +에스켐,475660,27,6340,2,530,9.12,1891861,172757,7929835,1891861,9.12,1095.10,23.86,23.86,12187914470,24.24,24.24,12187914470 +TIGER 미국캐시카우100,465670,28,13640,2,300,2.25,207559,16089,900000,207559,2.25,1290.07,23.06,23.06,2784475197,22.68,22.68,2784475197 +푸른기술,094940,29,8640,5,-760,-8.09,1918912,14542094,8361386,1918912,-8.09,13.20,22.95,22.95,17040609355,23.59,23.59,17040609355 +에스엠코어,007820,30,4290,5,-335,-7.24,4543562,9922492,20033946,4543562,-7.24,45.79,22.68,22.68,20434983651,23.78,23.78,20434983651 diff --git a/top30/20250827/top30-avtr-20250827-144001.csv b/top30/20250827/top30-avtr-20250827-144001.csv new file mode 100644 index 000000000000..b527d98e1dad --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2750,2,175,6.80,18932393,13724414,18897307,18932393,6.80,137.95,100.19,100.19,56639225429,108.99,108.99,56639225429 +동방선기,099410,2,3750,2,350,10.29,11628127,181987,14000000,11628127,10.29,6389.54,83.06,83.06,44362576652,84.50,84.50,44362576652 +씨피시스템,413630,3,2055,2,366,21.67,29516854,1998315,36436626,29516854,21.67,1477.09,81.01,81.01,57876886540,77.30,77.30,57876886540 +앱코,129890,4,1153,1,266,29.99,40701899,42415,50643410,40701899,29.99,9999.99,80.37,80.37,44021830704,75.39,75.39,44021830704 +텔콘RF제약,200230,5,3875,2,75,1.97,9310342,7847808,12025023,9310342,1.97,118.64,77.42,77.42,37146960284,79.72,79.72,37146960284 +엔케이,085310,6,1270,1,293,29.99,54607799,930995,78880322,54607799,29.99,5865.53,69.23,69.23,64801716152,64.69,64.69,64801716152 +더블유에스아이,299170,7,1734,2,219,14.46,25906467,170766,37581430,25906467,14.46,9999.99,68.93,68.93,46319228391,71.08,71.08,46319228391 +현우산업,092300,8,3150,2,500,18.87,12319116,29578,18672816,12319116,18.87,9999.99,65.97,65.97,39001733274,66.31,66.31,39001733274 +일승,333430,9,5990,2,360,6.39,19810526,3844318,30726747,19810526,6.39,515.32,64.47,64.47,124116728335,67.44,67.44,124116728335 +아이비젼웍스,469750,10,1519,2,19,1.27,19924788,32203900,33936481,19924788,1.27,61.87,58.71,58.71,30962969969,60.06,60.06,30962969969 +PLUS K방산소부장,0090B0,11,10585,5,-155,-1.44,398887,486707,800000,398887,-1.44,81.96,49.86,49.86,4218164018,49.81,49.81,4218164018 +TIGER 코리아원자력,0091P0,12,9915,5,-5,-0.05,3827125,3824440,7950000,3827125,-0.05,100.07,48.14,48.14,38146573392,48.39,48.39,38146573392 +ACE 미국중심중소형제조업,0008E0,13,10680,2,120,1.14,395921,9806,900000,395921,1.14,4037.54,43.99,43.99,4231321988,44.02,44.02,4231321988 +KD,044180,14,706,5,-54,-7.11,11395747,40309332,26717799,11395747,-7.11,28.27,42.65,42.65,8243411122,43.70,43.70,8243411122 +에스피시스템스,317830,15,8450,5,-330,-3.76,4323679,4299001,10773818,4323679,-3.76,100.57,40.13,40.13,39148980455,43.00,43.00,39148980455 +에스퓨얼셀,288620,16,11250,2,220,1.99,2677839,11148,6979316,2677839,1.99,9999.99,38.37,38.37,34987245750,44.56,44.56,34987245750 +RISE 엔비디아고정테크100,0093B0,17,10145,2,65,0.64,378667,613974,1000000,378667,0.64,61.67,37.87,37.87,3842390087,37.87,37.87,3842390087 +SOL 한국원자력SMR,0092B0,18,9940,5,-20,-0.20,665836,787262,1950000,665836,-0.20,84.58,34.15,34.15,6650038583,34.31,34.31,6650038583 +에스엔시스,0008Z0,19,50100,2,5550,12.46,3177099,2634221,9436564,3177099,12.46,120.61,33.67,33.67,154916623025,32.77,32.77,154916623025 +HANARO 유럽방산,0082F0,20,10000,5,-60,-0.60,277959,228138,900000,277959,-0.60,121.84,30.88,30.88,2783690206,30.93,30.93,2783690206 +넥사다이내믹스,351320,21,1756,2,231,15.15,6373803,121379,22015886,6373803,15.15,5251.16,28.95,28.95,11573176863,29.94,29.94,11573176863 +ACE BYD밸류체인액티브,0079X0,22,11575,2,85,0.74,391953,390278,1400000,391953,0.74,100.43,28.00,28.00,4516798052,27.87,27.87,4516798052 +범한퓨얼셀,382900,23,20300,2,2020,11.05,2396966,16535,8761000,2396966,11.05,9999.99,27.36,27.36,53918267360,30.32,30.32,53918267360 +블루엠텍,439580,24,6110,2,130,2.17,9137481,2696967,33510663,9137481,2.17,338.81,27.27,27.27,56540766240,27.61,27.61,56540766240 +현대ADM,187660,25,2310,2,145,6.70,12336715,17436788,48347668,12336715,6.70,70.75,25.52,25.52,28957088110,25.93,25.93,28957088110 +샤페론,378800,26,2620,2,375,16.70,7581346,1267140,30143031,7581346,16.70,598.30,25.15,25.15,19199556135,24.31,24.31,19199556135 +지투지바이오,456160,27,152600,2,14300,10.34,1310765,675329,5365694,1310765,10.34,194.09,24.43,24.43,202162166300,24.69,24.69,202162166300 +에스켐,475660,28,6290,2,480,8.26,1898554,172757,7929835,1898554,8.26,1098.97,23.94,23.94,12230208010,24.52,24.52,12230208010 +TIGER 미국캐시카우100,465670,29,13645,2,305,2.29,208724,16089,900000,208724,2.29,1297.31,23.19,23.19,2800605847,22.81,22.81,2800605847 +푸른기술,094940,30,8650,5,-750,-7.98,1935610,14542094,8361386,1935610,-7.98,13.31,23.15,23.15,17184787320,23.76,23.76,17184787320 diff --git a/top30/20250827/top30-avtr-20250827-145000.csv b/top30/20250827/top30-avtr-20250827-145000.csv new file mode 100644 index 000000000000..3a94763b80ac --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2675,2,100,3.88,19479860,13724414,18897307,19479860,3.88,141.94,103.08,103.08,58120995841,114.98,114.98,58120995841 +씨피시스템,413630,2,1980,2,291,17.23,32175861,1998315,36436626,32175861,17.23,1610.15,88.31,88.31,63293501668,87.73,87.73,63293501668 +동방선기,099410,3,3730,2,330,9.71,11803004,181987,14000000,11803004,9.71,6485.63,84.31,84.31,45016437454,86.21,86.21,45016437454 +앱코,129890,4,1153,1,266,29.99,40755052,42415,50643410,40755052,29.99,9999.99,80.47,80.47,44083116113,75.50,75.50,44083116113 +텔콘RF제약,200230,5,3730,5,-70,-1.84,9479994,7847808,12025023,9479994,-1.84,120.80,78.84,78.84,37791462649,84.26,84.26,37791462649 +더블유에스아이,299170,6,1710,2,195,12.87,26440669,170766,37581430,26440669,12.87,9999.99,70.36,70.36,47240035610,73.51,73.51,47240035610 +엔케이,085310,7,1270,1,293,29.99,54644155,930995,78880322,54644155,29.99,5869.44,69.27,69.27,64847888272,64.73,64.73,64847888272 +현우산업,092300,8,3210,2,560,21.13,12709766,29578,18672816,12709766,21.13,9999.99,68.07,68.07,40254365824,67.16,67.16,40254365824 +일승,333430,9,5980,2,350,6.22,19938468,3844318,30726747,19938468,6.22,518.65,64.89,64.89,124880983005,67.96,67.96,124880983005 +아이비젼웍스,469750,10,1494,5,-6,-0.40,20406259,32203900,33936481,20406259,-0.40,63.37,60.13,60.13,31685911322,62.50,62.50,31685911322 +PLUS K방산소부장,0090B0,11,10600,5,-140,-1.30,399291,486707,800000,399291,-1.30,82.04,49.91,49.91,4222442688,49.79,49.79,4222442688 +TIGER 코리아원자력,0091P0,12,9895,5,-25,-0.25,3907468,3824440,7950000,3907468,-0.25,102.17,49.15,49.15,38942097155,49.50,49.50,38942097155 +ACE 미국중심중소형제조업,0008E0,13,10680,2,120,1.14,416621,9806,900000,416621,1.14,4248.63,46.29,46.29,4452420988,46.32,46.32,4452420988 +KD,044180,14,706,5,-54,-7.11,11636380,40309332,26717799,11636380,-7.11,28.87,43.55,43.55,8414246099,44.61,44.61,8414246099 +에스피시스템스,317830,15,8470,5,-310,-3.53,4454569,4299001,10773818,4454569,-3.53,103.62,41.35,41.35,40268470215,44.13,44.13,40268470215 +에스퓨얼셀,288620,16,11200,2,170,1.54,2687438,11148,6979316,2687438,1.54,9999.99,38.51,38.51,35094913375,44.90,44.90,35094913375 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,378882,613974,1000000,378882,0.60,61.71,37.89,37.89,3844570667,37.91,37.91,3844570667 +SOL 한국원자력SMR,0092B0,18,9920,5,-40,-0.40,684848,787262,1950000,684848,-0.40,86.99,35.12,35.12,6838814682,35.35,35.35,6838814682 +에스엔시스,0008Z0,19,49300,2,4750,10.66,3269478,2634221,9436564,3269478,10.66,124.12,34.65,34.65,159508306550,34.29,34.29,159508306550 +HANARO 유럽방산,0082F0,20,10000,5,-60,-0.60,277959,228138,900000,277959,-0.60,121.84,30.88,30.88,2783690206,30.93,30.93,2783690206 +넥사다이내믹스,351320,21,1688,2,163,10.69,6499720,121379,22015886,6499720,10.69,5354.90,29.52,29.52,11789762447,31.72,31.72,11789762447 +ACE BYD밸류체인액티브,0079X0,22,11535,2,45,0.39,403768,390278,1400000,403768,0.39,103.46,28.84,28.84,4653234442,28.81,28.81,4653234442 +샤페론,378800,23,2480,2,235,10.47,8492843,1267140,30143031,8492843,10.47,670.24,28.18,28.18,21509564990,28.77,28.77,21509564990 +범한퓨얼셀,382900,24,20200,2,1920,10.50,2433313,16535,8761000,2433313,10.50,9999.99,27.77,27.77,54655609285,30.88,30.88,54655609285 +블루엠텍,439580,25,6100,2,120,2.01,9180655,2696967,33510663,9180655,2.01,340.41,27.40,27.40,56804414065,27.79,27.79,56804414065 +TIGER 미국캐시카우100,465670,26,13580,2,240,1.80,237197,16089,900000,237197,1.80,1474.28,26.36,26.36,3189567017,26.10,26.10,3189567017 +현대ADM,187660,27,2310,2,145,6.70,12404394,17436788,48347668,12404394,6.70,71.14,25.66,25.66,29113926390,26.07,26.07,29113926390 +지투지바이오,456160,28,150200,2,11900,8.60,1343735,675329,5365694,1343735,8.60,198.97,25.04,25.04,207142347450,25.70,25.70,207142347450 +에스켐,475660,29,6290,2,480,8.26,1906628,172757,7929835,1906628,8.26,1103.65,24.04,24.04,12281084500,24.62,24.62,12281084500 +푸른기술,094940,30,8620,5,-780,-8.30,1949462,14542094,8361386,1949462,-8.30,13.41,23.32,23.32,17304399470,24.01,24.01,17304399470 diff --git a/top30/20250827/top30-avtr-20250827-150001.csv b/top30/20250827/top30-avtr-20250827-150001.csv new file mode 100644 index 000000000000..d8b8d2edeb9a --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2730,2,155,6.02,20205150,13724414,18897307,20205150,6.02,147.22,106.92,106.92,60125910970,116.55,116.55,60125910970 +씨피시스템,413630,2,1899,2,210,12.43,33941777,1998315,36436626,33941777,12.43,1698.52,93.15,93.15,66690704459,96.38,96.38,66690704459 +동방선기,099410,3,3715,2,315,9.26,11947872,181987,14000000,11947872,9.26,6565.23,85.34,85.34,45555931602,87.59,87.59,45555931602 +앱코,129890,4,1153,1,266,29.99,40759996,42415,50643410,40759996,29.99,9999.99,80.48,80.48,44088816545,75.51,75.51,44088816545 +텔콘RF제약,200230,5,3740,5,-60,-1.58,9606122,7847808,12025023,9606122,-1.58,122.41,79.88,79.88,38262072705,85.08,85.08,38262072705 +현우산업,092300,6,3010,2,360,13.58,13573059,29578,18672816,13573059,13.58,9999.99,72.69,72.69,42882314757,76.30,76.30,42882314757 +더블유에스아이,299170,7,1685,2,170,11.22,26731888,170766,37581430,26731888,11.22,9999.99,71.13,71.13,47734348993,75.38,75.38,47734348993 +엔케이,085310,8,1270,1,293,29.99,54653495,930995,78880322,54653495,29.99,5870.44,69.29,69.29,64859750072,64.74,64.74,64859750072 +일승,333430,9,6000,2,370,6.57,20050045,3844318,30726747,20050045,6.57,521.55,65.25,65.25,125548326175,68.10,68.10,125548326175 +아이비젼웍스,469750,10,1501,2,1,0.07,20556183,32203900,33936481,20556183,0.07,63.83,60.57,60.57,31910531308,62.65,62.65,31910531308 +PLUS K방산소부장,0090B0,11,10610,5,-130,-1.21,401297,486707,800000,401297,-1.21,82.45,50.16,50.16,4243708303,50.00,50.00,4243708303 +TIGER 코리아원자력,0091P0,12,9910,5,-10,-0.10,3940815,3824440,7950000,3940815,-0.10,103.04,49.57,49.57,39272403143,49.85,49.85,39272403143 +ACE 미국중심중소형제조업,0008E0,13,10680,2,120,1.14,437646,9806,900000,437646,1.14,4463.04,48.63,48.63,4676967988,48.66,48.66,4676967988 +KD,044180,14,695,5,-65,-8.55,11871288,40309332,26717799,11871288,-8.55,29.45,44.43,44.43,8578429141,46.20,46.20,8578429141 +에스피시스템스,317830,15,8430,5,-350,-3.99,4500698,4299001,10773818,4500698,-3.99,104.69,41.77,41.77,40657113355,44.77,44.77,40657113355 +RISE 엔비디아고정테크100,0093B0,16,10135,2,55,0.55,416739,613974,1000000,416739,0.55,67.88,41.67,41.67,4228064152,41.72,41.72,4228064152 +에스퓨얼셀,288620,17,11200,2,170,1.54,2707138,11148,6979316,2707138,1.54,9999.99,38.79,38.79,35314583675,45.18,45.18,35314583675 +SOL 한국원자력SMR,0092B0,18,9925,5,-35,-0.35,694045,787262,1950000,694045,-0.35,88.16,35.59,35.59,6930132437,35.81,35.81,6930132437 +에스엔시스,0008Z0,19,49550,2,5000,11.22,3297099,2634221,9436564,3297099,11.22,125.16,34.94,34.94,160872320250,34.41,34.41,160872320250 +삼영엠텍,054540,20,7110,2,1350,23.44,4337936,336827,13000000,4337936,23.44,1287.88,33.37,33.37,28948152245,31.32,31.32,28948152245 +HANARO 유럽방산,0082F0,21,10000,5,-60,-0.60,277959,228138,900000,277959,-0.60,121.84,30.88,30.88,2783690206,30.93,30.93,2783690206 +ACE BYD밸류체인액티브,0079X0,22,11475,5,-15,-0.13,418974,390278,1400000,418974,-0.13,107.35,29.93,29.93,4828499692,30.06,30.06,4828499692 +넥사다이내믹스,351320,23,1660,2,135,8.85,6583138,121379,22015886,6583138,8.85,5423.62,29.90,29.90,11929904558,32.64,32.64,11929904558 +샤페론,378800,24,2420,2,175,7.80,9000547,1267140,30143031,9000547,7.80,710.30,29.86,29.86,22744048709,31.18,31.18,22744048709 +범한퓨얼셀,382900,25,20075,2,1795,9.82,2457100,16535,8761000,2457100,9.82,9999.99,28.05,28.05,55133597735,31.35,31.35,55133597735 +블루엠텍,439580,26,6070,2,90,1.51,9319021,2696967,33510663,9319021,1.51,345.54,27.81,27.81,57646196725,28.34,28.34,57646196725 +TIGER 미국캐시카우100,465670,27,13210,5,-130,-0.97,237485,16089,900000,237485,-0.97,1476.07,26.39,26.39,3193390217,26.86,26.86,3193390217 +현대ADM,187660,28,2295,2,130,6.00,12538636,17436788,48347668,12538636,6.00,71.91,25.93,25.93,29424043424,26.52,26.52,29424043424 +지투지바이오,456160,29,150800,2,12500,9.04,1361174,675329,5365694,1361174,9.04,201.56,25.37,25.37,209764662950,25.92,25.92,209764662950 +에스켐,475660,30,6350,2,540,9.29,1915414,172757,7929835,1915414,9.29,1108.73,24.15,24.15,12336692650,24.50,24.50,12336692650 diff --git a/top30/20250827/top30-avtr-20250827-151001.csv b/top30/20250827/top30-avtr-20250827-151001.csv new file mode 100644 index 000000000000..7da0b5491591 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2750,2,175,6.80,20784987,13724414,18897307,20784987,6.80,151.45,109.99,109.99,61745485980,118.82,118.82,61745485980 +씨피시스템,413630,2,1870,2,181,10.72,34689514,1998315,36436626,34689514,10.72,1735.94,95.21,95.21,68093639470,99.94,99.94,68093639470 +동방선기,099410,3,3670,2,270,7.94,12092335,181987,14000000,12092335,7.94,6644.61,86.37,86.37,46088570288,89.70,89.70,46088570288 +텔콘RF제약,200230,4,3705,5,-95,-2.50,9714156,7847808,12025023,9714156,-2.50,123.78,80.78,80.78,38661687695,86.78,86.78,38661687695 +앱코,129890,5,1153,1,266,29.99,40764884,42415,50643410,40764884,29.99,9999.99,80.49,80.49,44094452409,75.51,75.51,44094452409 +현우산업,092300,6,2870,2,220,8.30,14116087,29578,18672816,14116087,8.30,9999.99,75.60,75.60,44480954060,83.00,83.00,44480954060 +더블유에스아이,299170,7,1668,2,153,10.10,27081924,170766,37581430,27081924,10.10,9999.99,72.06,72.06,48321201123,77.08,77.08,48321201123 +엔케이,085310,8,1270,1,293,29.99,54656812,930995,78880322,54656812,29.99,5870.80,69.29,69.29,64863962662,64.75,64.75,64863962662 +일승,333430,9,5940,2,310,5.51,20165320,3844318,30726747,20165320,5.51,524.55,65.63,65.63,126235294700,69.16,69.16,126235294700 +아이비젼웍스,469750,10,1500,3,0,0.00,20740393,32203900,33936481,20740393,0.00,64.40,61.12,61.12,32185919496,63.23,63.23,32185919496 +ACE 미국중심중소형제조업,0008E0,11,10690,2,130,1.23,456177,9806,900000,456177,1.23,4652.02,50.69,50.69,4874936568,50.67,50.67,4874936568 +PLUS K방산소부장,0090B0,12,10620,5,-120,-1.12,403745,486707,800000,403745,-1.12,82.95,50.47,50.47,4269689563,50.26,50.26,4269689563 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,3977599,3824440,7950000,3977599,-0.20,104.00,50.03,50.03,39636860549,50.36,50.36,39636860549 +삼영엠텍,054540,14,7100,2,1340,23.26,5878228,336827,13000000,5878228,23.26,1745.18,45.22,45.22,39831846320,43.15,43.15,39831846320 +KD,044180,15,692,5,-68,-8.95,11992471,40309332,26717799,11992471,-8.95,29.75,44.89,44.89,8662367195,46.85,46.85,8662367195 +에스피시스템스,317830,16,8340,5,-440,-5.01,4565148,4299001,10773818,4565148,-5.01,106.19,42.37,42.37,41197207275,45.85,45.85,41197207275 +RISE 엔비디아고정테크100,0093B0,17,10135,2,55,0.55,417702,613974,1000000,417702,0.55,68.03,41.77,41.77,4237820312,41.81,41.81,4237820312 +에스퓨얼셀,288620,18,11210,2,180,1.63,2715574,11148,6979316,2715574,1.63,9999.99,38.91,38.91,35408846485,45.26,45.26,35408846485 +SOL 한국원자력SMR,0092B0,19,9920,5,-40,-0.40,721919,787262,1950000,721919,-0.40,91.70,37.02,37.02,7206908392,37.26,37.26,7206908392 +에스엔시스,0008Z0,20,48650,2,4100,9.20,3335339,2634221,9436564,3335339,9.20,126.62,35.34,35.34,162751449200,35.45,35.45,162751449200 +HANARO 유럽방산,0082F0,21,10015,5,-45,-0.45,278024,228138,900000,278024,-0.45,121.87,30.89,30.89,2784341181,30.89,30.89,2784341181 +샤페론,378800,22,2400,2,155,6.90,9251641,1267140,30143031,9251641,6.90,730.12,30.69,30.69,23350455564,32.28,32.28,23350455564 +넥사다이내믹스,351320,23,1627,2,102,6.69,6728267,121379,22015886,6728267,6.69,5543.19,30.56,30.56,12165188787,33.96,33.96,12165188787 +ACE BYD밸류체인액티브,0079X0,24,11530,2,40,0.35,425736,390278,1400000,425736,0.35,109.09,30.41,30.41,4906370437,30.40,30.40,4906370437 +범한퓨얼셀,382900,25,20200,2,1920,10.50,2474177,16535,8761000,2474177,10.50,9999.99,28.24,28.24,55477558785,31.35,31.35,55477558785 +블루엠텍,439580,26,6040,2,60,1.00,9429771,2696967,33510663,9429771,1.00,349.64,28.14,28.14,58317104000,28.81,28.81,58317104000 +TIGER 미국캐시카우100,465670,27,13205,5,-135,-1.01,241028,16089,900000,241028,-1.01,1498.09,26.78,26.78,3240148142,27.26,27.26,3240148142 +현대ADM,187660,28,2290,2,125,5.77,12656803,17436788,48347668,12656803,5.77,72.59,26.18,26.18,29694804664,26.82,26.82,29694804664 +지투지바이오,456160,29,155000,2,16700,12.08,1398148,675329,5365694,1398148,12.08,207.03,26.06,26.06,215445332800,25.90,25.90,215445332800 +푸른기술,094940,30,8570,5,-830,-8.83,2041444,14542094,8361386,2041444,-8.83,14.04,24.42,24.42,18093604710,25.25,25.25,18093604710 diff --git a/top30/20250827/top30-avtr-20250827-152001.csv b/top30/20250827/top30-avtr-20250827-152001.csv new file mode 100644 index 000000000000..fd2aa05a7ed5 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21163642,13724414,18897307,21163642,5.83,154.20,111.99,111.99,62784251368,121.92,121.92,62784251368 +씨피시스템,413630,2,1871,2,182,10.78,35092721,1998315,36436626,35092721,10.78,1756.12,96.31,96.31,68851697932,101.00,101.00,68851697932 +동방선기,099410,3,3675,2,275,8.09,12256754,181987,14000000,12256754,8.09,6734.96,87.55,87.55,46692699728,90.75,90.75,46692699728 +텔콘RF제약,200230,4,3665,5,-135,-3.55,9875245,7847808,12025023,9875245,-3.55,125.83,82.12,82.12,39251565425,89.06,89.06,39251565425 +앱코,129890,5,1153,1,266,29.99,40771937,42415,50643410,40771937,29.99,9999.99,80.51,80.51,44102584518,75.53,75.53,44102584518 +현우산업,092300,6,2855,2,205,7.74,14453293,29578,18672816,14453293,7.74,9999.99,77.40,77.40,45442902630,85.24,85.24,45442902630 +더블유에스아이,299170,7,1669,2,154,10.17,27397396,170766,37581430,27397396,10.17,9999.99,72.90,72.90,48847100506,77.88,77.88,48847100506 +엔케이,085310,8,1270,1,293,29.99,54680114,930995,78880322,54680114,29.99,5873.30,69.32,69.32,64893556202,64.78,64.78,64893556202 +일승,333430,9,5970,2,340,6.04,20331042,3844318,30726747,20331042,6.04,528.86,66.17,66.17,127227192565,69.36,69.36,127227192565 +아이비젼웍스,469750,10,1503,2,3,0.20,20892789,32203900,33936481,20892789,0.20,64.88,61.56,61.56,32414468408,63.55,63.55,32414468408 +삼영엠텍,054540,11,6690,2,930,16.15,7517443,336827,13000000,7517443,16.15,2231.84,57.83,57.83,51084490885,58.74,58.74,51084490885 +ACE 미국중심중소형제조업,0008E0,12,10685,2,125,1.18,478160,9806,900000,478160,1.18,4876.20,53.13,53.13,5109847953,53.14,53.14,5109847953 +TIGER 코리아원자력,0091P0,13,9905,5,-15,-0.15,4056428,3824440,7950000,4056428,-0.15,106.07,51.02,51.02,40417269809,51.33,51.33,40417269809 +PLUS K방산소부장,0090B0,14,10640,5,-100,-0.93,407467,486707,800000,407467,-0.93,83.72,50.93,50.93,4309272228,50.63,50.63,4309272228 +KD,044180,15,696,5,-64,-8.42,12193914,40309332,26717799,12193914,-8.42,30.25,45.64,45.64,8802564936,47.34,47.34,8802564936 +에스피시스템스,317830,16,8400,5,-380,-4.33,4617789,4299001,10773818,4617789,-4.33,107.42,42.86,42.86,41637641895,46.01,46.01,41637641895 +RISE 엔비디아고정테크100,0093B0,17,10135,2,55,0.55,419480,613974,1000000,419480,0.55,68.32,41.95,41.95,4255842422,41.99,41.99,4255842422 +에스퓨얼셀,288620,18,11130,2,100,0.91,2728686,11148,6979316,2728686,0.91,9999.99,39.10,39.10,35555546255,45.77,45.77,35555546255 +SOL 한국원자력SMR,0092B0,19,9920,5,-40,-0.40,750006,787262,1950000,750006,-0.40,95.27,38.46,38.46,7485516952,38.70,38.70,7485516952 +에스엔시스,0008Z0,20,49000,2,4450,9.99,3367742,2634221,9436564,3367742,9.99,127.85,35.69,35.69,164340087325,35.54,35.54,164340087325 +샤페론,378800,21,2425,2,180,8.02,9427979,1267140,30143031,9427979,8.02,744.04,31.28,31.28,23776093504,32.53,32.53,23776093504 +HANARO 유럽방산,0082F0,22,9990,5,-70,-0.70,279526,228138,900000,279526,-0.70,122.52,31.06,31.06,2799354071,31.14,31.14,2799354071 +넥사다이내믹스,351320,23,1618,2,93,6.10,6814732,121379,22015886,6814732,6.10,5614.42,30.95,30.95,12304246931,34.54,34.54,12304246931 +ACE BYD밸류체인액티브,0079X0,24,11500,2,10,0.09,430386,390278,1400000,430386,0.09,110.28,30.74,30.74,4959940862,30.81,30.81,4959940862 +범한퓨얼셀,382900,25,20275,2,1995,10.91,2496310,16535,8761000,2496310,10.91,9999.99,28.49,28.49,55926002485,31.48,31.48,55926002485 +블루엠텍,439580,26,6050,2,70,1.17,9542476,2696967,33510663,9542476,1.17,353.82,28.48,28.48,58998433715,29.10,29.10,58998433715 +TIGER 미국캐시카우100,465670,27,13290,5,-50,-0.37,246023,16089,900000,246023,-0.37,1529.14,27.34,27.34,3306443832,27.64,27.64,3306443832 +지투지바이오,456160,28,159100,2,20800,15.04,1463837,675329,5365694,1463837,15.04,216.76,27.28,27.28,225813091750,26.45,26.45,225813091750 +현대ADM,187660,29,2295,2,130,6.00,12771867,17436788,48347668,12771867,6.00,73.25,26.42,26.42,29959194234,27.00,27.00,29959194234 +푸른기술,094940,30,8550,5,-850,-9.04,2106896,14542094,8361386,2106896,-9.04,14.49,25.20,25.20,18654228400,26.09,26.09,18654228400 diff --git a/top30/20250827/top30-avtr-20250827-153001.csv b/top30/20250827/top30-avtr-20250827-153001.csv new file mode 100644 index 000000000000..fd2aa05a7ed5 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21163642,13724414,18897307,21163642,5.83,154.20,111.99,111.99,62784251368,121.92,121.92,62784251368 +씨피시스템,413630,2,1871,2,182,10.78,35092721,1998315,36436626,35092721,10.78,1756.12,96.31,96.31,68851697932,101.00,101.00,68851697932 +동방선기,099410,3,3675,2,275,8.09,12256754,181987,14000000,12256754,8.09,6734.96,87.55,87.55,46692699728,90.75,90.75,46692699728 +텔콘RF제약,200230,4,3665,5,-135,-3.55,9875245,7847808,12025023,9875245,-3.55,125.83,82.12,82.12,39251565425,89.06,89.06,39251565425 +앱코,129890,5,1153,1,266,29.99,40771937,42415,50643410,40771937,29.99,9999.99,80.51,80.51,44102584518,75.53,75.53,44102584518 +현우산업,092300,6,2855,2,205,7.74,14453293,29578,18672816,14453293,7.74,9999.99,77.40,77.40,45442902630,85.24,85.24,45442902630 +더블유에스아이,299170,7,1669,2,154,10.17,27397396,170766,37581430,27397396,10.17,9999.99,72.90,72.90,48847100506,77.88,77.88,48847100506 +엔케이,085310,8,1270,1,293,29.99,54680114,930995,78880322,54680114,29.99,5873.30,69.32,69.32,64893556202,64.78,64.78,64893556202 +일승,333430,9,5970,2,340,6.04,20331042,3844318,30726747,20331042,6.04,528.86,66.17,66.17,127227192565,69.36,69.36,127227192565 +아이비젼웍스,469750,10,1503,2,3,0.20,20892789,32203900,33936481,20892789,0.20,64.88,61.56,61.56,32414468408,63.55,63.55,32414468408 +삼영엠텍,054540,11,6690,2,930,16.15,7517443,336827,13000000,7517443,16.15,2231.84,57.83,57.83,51084490885,58.74,58.74,51084490885 +ACE 미국중심중소형제조업,0008E0,12,10685,2,125,1.18,478160,9806,900000,478160,1.18,4876.20,53.13,53.13,5109847953,53.14,53.14,5109847953 +TIGER 코리아원자력,0091P0,13,9905,5,-15,-0.15,4056428,3824440,7950000,4056428,-0.15,106.07,51.02,51.02,40417269809,51.33,51.33,40417269809 +PLUS K방산소부장,0090B0,14,10640,5,-100,-0.93,407467,486707,800000,407467,-0.93,83.72,50.93,50.93,4309272228,50.63,50.63,4309272228 +KD,044180,15,696,5,-64,-8.42,12193914,40309332,26717799,12193914,-8.42,30.25,45.64,45.64,8802564936,47.34,47.34,8802564936 +에스피시스템스,317830,16,8400,5,-380,-4.33,4617789,4299001,10773818,4617789,-4.33,107.42,42.86,42.86,41637641895,46.01,46.01,41637641895 +RISE 엔비디아고정테크100,0093B0,17,10135,2,55,0.55,419480,613974,1000000,419480,0.55,68.32,41.95,41.95,4255842422,41.99,41.99,4255842422 +에스퓨얼셀,288620,18,11130,2,100,0.91,2728686,11148,6979316,2728686,0.91,9999.99,39.10,39.10,35555546255,45.77,45.77,35555546255 +SOL 한국원자력SMR,0092B0,19,9920,5,-40,-0.40,750006,787262,1950000,750006,-0.40,95.27,38.46,38.46,7485516952,38.70,38.70,7485516952 +에스엔시스,0008Z0,20,49000,2,4450,9.99,3367742,2634221,9436564,3367742,9.99,127.85,35.69,35.69,164340087325,35.54,35.54,164340087325 +샤페론,378800,21,2425,2,180,8.02,9427979,1267140,30143031,9427979,8.02,744.04,31.28,31.28,23776093504,32.53,32.53,23776093504 +HANARO 유럽방산,0082F0,22,9990,5,-70,-0.70,279526,228138,900000,279526,-0.70,122.52,31.06,31.06,2799354071,31.14,31.14,2799354071 +넥사다이내믹스,351320,23,1618,2,93,6.10,6814732,121379,22015886,6814732,6.10,5614.42,30.95,30.95,12304246931,34.54,34.54,12304246931 +ACE BYD밸류체인액티브,0079X0,24,11500,2,10,0.09,430386,390278,1400000,430386,0.09,110.28,30.74,30.74,4959940862,30.81,30.81,4959940862 +범한퓨얼셀,382900,25,20275,2,1995,10.91,2496310,16535,8761000,2496310,10.91,9999.99,28.49,28.49,55926002485,31.48,31.48,55926002485 +블루엠텍,439580,26,6050,2,70,1.17,9542476,2696967,33510663,9542476,1.17,353.82,28.48,28.48,58998433715,29.10,29.10,58998433715 +TIGER 미국캐시카우100,465670,27,13290,5,-50,-0.37,246023,16089,900000,246023,-0.37,1529.14,27.34,27.34,3306443832,27.64,27.64,3306443832 +지투지바이오,456160,28,159100,2,20800,15.04,1463837,675329,5365694,1463837,15.04,216.76,27.28,27.28,225813091750,26.45,26.45,225813091750 +현대ADM,187660,29,2295,2,130,6.00,12771867,17436788,48347668,12771867,6.00,73.25,26.42,26.42,29959194234,27.00,27.00,29959194234 +푸른기술,094940,30,8550,5,-850,-9.04,2106896,14542094,8361386,2106896,-9.04,14.49,25.20,25.20,18654228400,26.09,26.09,18654228400 diff --git a/top30/20250827/top30-avtr-20250827-154001.csv b/top30/20250827/top30-avtr-20250827-154001.csv new file mode 100644 index 000000000000..c33384c16003 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21279539,13724414,18897307,21279539,5.83,155.05,112.61,112.61,63100070693,122.54,122.54,63100070693 +씨피시스템,413630,2,1864,2,175,10.36,35377631,1998315,36436626,35377631,10.36,1770.37,97.09,97.09,69382770172,102.16,102.16,69382770172 +동방선기,099410,3,3655,2,255,7.50,12311230,181987,14000000,12311230,7.50,6764.90,87.94,87.94,46891809508,91.64,91.64,46891809508 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9902564,7847808,12025023,9902564,-2.76,126.18,82.35,82.35,39352509130,88.57,88.57,39352509130 +앱코,129890,5,1153,1,266,29.99,40772591,42415,50643410,40772591,29.99,9999.99,80.51,80.51,44103338580,75.53,75.53,44103338580 +현우산업,092300,6,2855,2,205,7.74,14572022,29578,18672816,14572022,7.74,9999.99,78.04,78.04,45781873925,85.88,85.88,45781873925 +더블유에스아이,299170,7,1675,2,160,10.56,27517013,170766,37581430,27517013,10.56,9999.99,73.22,73.22,49047458981,77.92,77.92,49047458981 +엔케이,085310,8,1270,1,293,29.99,54695950,930995,78880322,54695950,29.99,5875.00,69.34,69.34,64913667922,64.80,64.80,64913667922 +일승,333430,9,6000,2,370,6.57,20430950,3844318,30726747,20430950,6.57,531.46,66.49,66.49,127826640565,69.34,69.34,127826640565 +아이비젼웍스,469750,10,1503,2,3,0.20,20981966,32203900,33936481,20981966,0.20,65.15,61.83,61.83,32548501439,63.81,63.81,32548501439 +삼영엠텍,054540,11,6570,2,810,14.06,7676242,336827,13000000,7676242,14.06,2278.99,59.05,59.05,52127800315,61.03,61.03,52127800315 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4069454,3824440,7950000,4069454,-0.20,106.41,51.19,51.19,40546227209,51.52,51.52,40546227209 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12276618,40309332,26717799,12276618,-7.89,30.46,45.95,45.95,8860457736,47.38,47.38,8860457736 +에스피시스템스,317830,16,8490,5,-290,-3.30,4678764,4299001,10773818,4678764,-3.30,108.83,43.43,43.43,42155319645,46.09,46.09,42155319645 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +에스퓨얼셀,288620,18,11080,2,50,0.45,2751758,11148,6979316,2751758,0.45,9999.99,39.43,39.43,35811184015,46.31,46.31,35811184015 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,751128,787262,1950000,751128,-0.35,95.41,38.52,38.52,7496652802,38.73,38.73,7496652802 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385409,2634221,9436564,3385409,10.33,128.52,35.88,35.88,165208420375,35.62,35.62,165208420375 +샤페론,378800,21,2435,2,190,8.46,9476466,1267140,30143031,9476466,8.46,747.86,31.44,31.44,23894159349,32.55,32.55,23894159349 +HANARO 유럽방산,0082F0,22,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +넥사다이내믹스,351320,23,1633,2,108,7.08,6847592,121379,22015886,6847592,7.08,5641.50,31.10,31.10,12357907311,34.37,34.37,12357907311 +ACE BYD밸류체인액티브,0079X0,24,11400,5,-90,-0.78,432016,390278,1400000,432016,-0.78,110.69,30.86,30.86,4978522862,31.19,31.19,4978522862 +범한퓨얼셀,382900,25,20400,2,2120,11.60,2526154,16535,8761000,2526154,11.60,9999.99,28.83,28.83,56534820085,31.63,31.63,56534820085 +블루엠텍,439580,26,6100,2,120,2.01,9605594,2696967,33510663,9605594,2.01,356.16,28.66,28.66,59383453515,29.05,29.05,59383453515 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +지투지바이오,456160,28,158400,2,20100,14.53,1472382,675329,5365694,1472382,14.53,218.02,27.44,27.44,227166619750,26.73,26.73,227166619750 +현대ADM,187660,29,2310,2,145,6.70,12821536,17436788,48347668,12821536,6.70,73.53,26.52,26.52,30073929624,26.93,26.93,30073929624 +푸른기술,094940,30,8550,5,-850,-9.04,2151704,14542094,8361386,2151704,-9.04,14.80,25.73,25.73,19037336800,26.63,26.63,19037336800 diff --git a/top30/20250827/top30-avtr-20250827-155001.csv b/top30/20250827/top30-avtr-20250827-155001.csv new file mode 100644 index 000000000000..d746a6c5425f --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21282667,13724414,18897307,21282667,5.83,155.07,112.62,112.62,63108594493,122.55,122.55,63108594493 +씨피시스템,413630,2,1864,2,175,10.36,35391423,1998315,36436626,35391423,10.36,1771.06,97.13,97.13,69408478460,102.19,102.19,69408478460 +동방선기,099410,3,3655,2,255,7.50,12312771,181987,14000000,12312771,7.50,6765.74,87.95,87.95,46897441863,91.65,91.65,46897441863 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9904440,7847808,12025023,9904440,-2.76,126.21,82.37,82.37,39359440950,88.58,88.58,39359440950 +앱코,129890,5,1153,1,266,29.99,40772641,42415,50643410,40772641,29.99,9999.99,80.51,80.51,44103396230,75.53,75.53,44103396230 +현우산업,092300,6,2855,2,205,7.74,14574721,29578,18672816,14574721,7.74,9999.99,78.05,78.05,45789579570,85.89,85.89,45789579570 +더블유에스아이,299170,7,1675,2,160,10.56,27524272,170766,37581430,27524272,10.56,9999.99,73.24,73.24,49059617806,77.94,77.94,49059617806 +엔케이,085310,8,1270,1,293,29.99,54696540,930995,78880322,54696540,29.99,5875.06,69.34,69.34,64914417222,64.80,64.80,64914417222 +일승,333430,9,6000,2,370,6.57,20435330,3844318,30726747,20435330,6.57,531.57,66.51,66.51,127852920565,69.35,69.35,127852920565 +아이비젼웍스,469750,10,1503,2,3,0.20,20993989,32203900,33936481,20993989,0.20,65.19,61.86,61.86,32566572008,63.85,63.85,32566572008 +삼영엠텍,054540,11,6570,2,810,14.06,7683281,336827,13000000,7683281,14.06,2281.08,59.10,59.10,52174046545,61.09,61.09,52174046545 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4069454,3824440,7950000,4069454,-0.20,106.41,51.19,51.19,40546227209,51.52,51.52,40546227209 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12276669,40309332,26717799,12276669,-7.89,30.46,45.95,45.95,8860493436,47.38,47.38,8860493436 +에스피시스템스,317830,16,8490,5,-290,-3.30,4679555,4299001,10773818,4679555,-3.30,108.85,43.43,43.43,42162035235,46.09,46.09,42162035235 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +에스퓨얼셀,288620,18,11080,2,50,0.45,2752491,11148,6979316,2752491,0.45,9999.99,39.44,39.44,35819305655,46.32,46.32,35819305655 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753333,787262,1950000,753333,-0.35,95.69,38.63,38.63,7518537427,38.85,38.85,7518537427 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385420,2634221,9436564,3385420,10.33,128.52,35.88,35.88,165208961025,35.62,35.62,165208961025 +샤페론,378800,21,2435,2,190,8.46,9477801,1267140,30143031,9477801,8.46,747.97,31.44,31.44,23897410074,32.56,32.56,23897410074 +HANARO 유럽방산,0082F0,22,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +넥사다이내믹스,351320,23,1633,2,108,7.08,6852003,121379,22015886,6852003,7.08,5645.13,31.12,31.12,12365110474,34.39,34.39,12365110474 +ACE BYD밸류체인액티브,0079X0,24,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +범한퓨얼셀,382900,25,20400,2,2120,11.60,2527101,16535,8761000,2527101,11.60,9999.99,28.84,28.84,56554138885,31.64,31.64,56554138885 +블루엠텍,439580,26,6100,2,120,2.01,9608085,2696967,33510663,9608085,2.01,356.26,28.67,28.67,59398648615,29.06,29.06,59398648615 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +지투지바이오,456160,28,158400,2,20100,14.53,1472477,675329,5365694,1472477,14.53,218.04,27.44,27.44,227181667750,26.73,26.73,227181667750 +현대ADM,187660,29,2310,2,145,6.70,12824753,17436788,48347668,12824753,6.70,73.55,26.53,26.53,30081360894,26.93,26.93,30081360894 +푸른기술,094940,30,8550,5,-850,-9.04,2152218,14542094,8361386,2152218,-9.04,14.80,25.74,25.74,19041731500,26.64,26.64,19041731500 diff --git a/top30/20250827/top30-avtr-20250827-160001.csv b/top30/20250827/top30-avtr-20250827-160001.csv new file mode 100644 index 000000000000..b8ed24962b6f --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21284099,13724414,18897307,21284099,5.83,155.08,112.63,112.63,63112496693,122.56,122.56,63112496693 +씨피시스템,413630,2,1864,2,175,10.36,35394350,1998315,36436626,35394350,10.36,1771.21,97.14,97.14,69413934388,102.20,102.20,69413934388 +동방선기,099410,3,3655,2,255,7.50,12313012,181987,14000000,12313012,7.50,6765.87,87.95,87.95,46898322718,91.65,91.65,46898322718 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9906254,7847808,12025023,9906254,-2.76,126.23,82.38,82.38,39366143680,88.60,88.60,39366143680 +앱코,129890,5,1153,1,266,29.99,40772758,42415,50643410,40772758,29.99,9999.99,80.51,80.51,44103531131,75.53,75.53,44103531131 +현우산업,092300,6,2855,2,205,7.74,14579627,29578,18672816,14579627,7.74,9999.99,78.08,78.08,45803586200,85.92,85.92,45803586200 +더블유에스아이,299170,7,1675,2,160,10.56,27536381,170766,37581430,27536381,10.56,9999.99,73.27,73.27,49079900381,77.97,77.97,49079900381 +엔케이,085310,8,1270,1,293,29.99,54696540,930995,78880322,54696540,29.99,5875.06,69.34,69.34,64914417222,64.80,64.80,64914417222 +일승,333430,9,6000,2,370,6.57,20435932,3844318,30726747,20435932,6.57,531.59,66.51,66.51,127856532565,69.35,69.35,127856532565 +아이비젼웍스,469750,10,1503,2,3,0.20,20996335,32203900,33936481,20996335,0.20,65.20,61.87,61.87,32570098046,63.85,63.85,32570098046 +삼영엠텍,054540,11,6570,2,810,14.06,7686223,336827,13000000,7686223,14.06,2281.95,59.12,59.12,52193375485,61.11,61.11,52193375485 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071354,3824440,7950000,4071354,-0.20,106.46,51.21,51.21,40565037209,51.54,51.54,40565037209 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12280566,40309332,26717799,12280566,-7.89,30.47,45.96,45.96,8863221336,47.39,47.39,8863221336 +에스피시스템스,317830,16,8490,5,-290,-3.30,4679797,4299001,10773818,4679797,-3.30,108.86,43.44,43.44,42164089815,46.10,46.10,42164089815 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +에스퓨얼셀,288620,18,11080,2,50,0.45,2753321,11148,6979316,2753321,0.45,9999.99,39.45,39.45,35828502055,46.33,46.33,35828502055 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753333,787262,1950000,753333,-0.35,95.69,38.63,38.63,7518537427,38.85,38.85,7518537427 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +샤페론,378800,21,2435,2,190,8.46,9486953,1267140,30143031,9486953,8.46,748.69,31.47,31.47,23919695194,32.59,32.59,23919695194 +HANARO 유럽방산,0082F0,22,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +넥사다이내믹스,351320,23,1633,2,108,7.08,6852053,121379,22015886,6852053,7.08,5645.17,31.12,31.12,12365192124,34.39,34.39,12365192124 +ACE BYD밸류체인액티브,0079X0,24,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +범한퓨얼셀,382900,25,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +블루엠텍,439580,26,6100,2,120,2.01,9613634,2696967,33510663,9613634,2.01,356.46,28.69,28.69,59432497515,29.07,29.07,59432497515 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +지투지바이오,456160,28,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +현대ADM,187660,29,2310,2,145,6.70,12828009,17436788,48347668,12828009,6.70,73.57,26.53,26.53,30088882254,26.94,26.94,30088882254 +푸른기술,094940,30,8550,5,-850,-9.04,2152234,14542094,8361386,2152234,-9.04,14.80,25.74,25.74,19041868300,26.64,26.64,19041868300 diff --git a/top30/20250827/top30-avtr-20250827-161001.csv b/top30/20250827/top30-avtr-20250827-161001.csv new file mode 100644 index 000000000000..b8ed24962b6f --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21284099,13724414,18897307,21284099,5.83,155.08,112.63,112.63,63112496693,122.56,122.56,63112496693 +씨피시스템,413630,2,1864,2,175,10.36,35394350,1998315,36436626,35394350,10.36,1771.21,97.14,97.14,69413934388,102.20,102.20,69413934388 +동방선기,099410,3,3655,2,255,7.50,12313012,181987,14000000,12313012,7.50,6765.87,87.95,87.95,46898322718,91.65,91.65,46898322718 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9906254,7847808,12025023,9906254,-2.76,126.23,82.38,82.38,39366143680,88.60,88.60,39366143680 +앱코,129890,5,1153,1,266,29.99,40772758,42415,50643410,40772758,29.99,9999.99,80.51,80.51,44103531131,75.53,75.53,44103531131 +현우산업,092300,6,2855,2,205,7.74,14579627,29578,18672816,14579627,7.74,9999.99,78.08,78.08,45803586200,85.92,85.92,45803586200 +더블유에스아이,299170,7,1675,2,160,10.56,27536381,170766,37581430,27536381,10.56,9999.99,73.27,73.27,49079900381,77.97,77.97,49079900381 +엔케이,085310,8,1270,1,293,29.99,54696540,930995,78880322,54696540,29.99,5875.06,69.34,69.34,64914417222,64.80,64.80,64914417222 +일승,333430,9,6000,2,370,6.57,20435932,3844318,30726747,20435932,6.57,531.59,66.51,66.51,127856532565,69.35,69.35,127856532565 +아이비젼웍스,469750,10,1503,2,3,0.20,20996335,32203900,33936481,20996335,0.20,65.20,61.87,61.87,32570098046,63.85,63.85,32570098046 +삼영엠텍,054540,11,6570,2,810,14.06,7686223,336827,13000000,7686223,14.06,2281.95,59.12,59.12,52193375485,61.11,61.11,52193375485 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071354,3824440,7950000,4071354,-0.20,106.46,51.21,51.21,40565037209,51.54,51.54,40565037209 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12280566,40309332,26717799,12280566,-7.89,30.47,45.96,45.96,8863221336,47.39,47.39,8863221336 +에스피시스템스,317830,16,8490,5,-290,-3.30,4679797,4299001,10773818,4679797,-3.30,108.86,43.44,43.44,42164089815,46.10,46.10,42164089815 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +에스퓨얼셀,288620,18,11080,2,50,0.45,2753321,11148,6979316,2753321,0.45,9999.99,39.45,39.45,35828502055,46.33,46.33,35828502055 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753333,787262,1950000,753333,-0.35,95.69,38.63,38.63,7518537427,38.85,38.85,7518537427 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +샤페론,378800,21,2435,2,190,8.46,9486953,1267140,30143031,9486953,8.46,748.69,31.47,31.47,23919695194,32.59,32.59,23919695194 +HANARO 유럽방산,0082F0,22,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +넥사다이내믹스,351320,23,1633,2,108,7.08,6852053,121379,22015886,6852053,7.08,5645.17,31.12,31.12,12365192124,34.39,34.39,12365192124 +ACE BYD밸류체인액티브,0079X0,24,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +범한퓨얼셀,382900,25,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +블루엠텍,439580,26,6100,2,120,2.01,9613634,2696967,33510663,9613634,2.01,356.46,28.69,28.69,59432497515,29.07,29.07,59432497515 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +지투지바이오,456160,28,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +현대ADM,187660,29,2310,2,145,6.70,12828009,17436788,48347668,12828009,6.70,73.57,26.53,26.53,30088882254,26.94,26.94,30088882254 +푸른기술,094940,30,8550,5,-850,-9.04,2152234,14542094,8361386,2152234,-9.04,14.80,25.74,25.74,19041868300,26.64,26.64,19041868300 diff --git a/top30/20250827/top30-avtr-20250827-162001.csv b/top30/20250827/top30-avtr-20250827-162001.csv new file mode 100644 index 000000000000..115c8e26b7e0 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21287422,13724414,18897307,21287422,5.83,155.11,112.65,112.65,63121518638,122.58,122.58,63121518638 +씨피시스템,413630,2,1864,2,175,10.36,35407146,1998315,36436626,35407146,10.36,1771.85,97.17,97.17,69437491824,102.24,102.24,69437491824 +동방선기,099410,3,3655,2,255,7.50,12315384,181987,14000000,12315384,7.50,6767.18,87.97,87.97,46906921218,91.67,91.67,46906921218 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9908031,7847808,12025023,9908031,-2.76,126.25,82.40,82.40,39372709695,88.61,88.61,39372709695 +앱코,129890,5,1153,1,266,29.99,40772759,42415,50643410,40772759,29.99,9999.99,80.51,80.51,44103532284,75.53,75.53,44103532284 +현우산업,092300,6,2855,2,205,7.74,14596144,29578,18672816,14596144,7.74,9999.99,78.17,78.17,45850907405,86.01,86.01,45850907405 +더블유에스아이,299170,7,1675,2,160,10.56,27542526,170766,37581430,27542526,10.56,9999.99,73.29,73.29,49090162531,77.98,77.98,49090162531 +엔케이,085310,8,1270,1,293,29.99,54699135,930995,78880322,54699135,29.99,5875.34,69.34,69.34,64917712872,64.80,64.80,64917712872 +일승,333430,9,6000,2,370,6.57,20438075,3844318,30726747,20438075,6.57,531.64,66.52,66.52,127869390565,69.36,69.36,127869390565 +아이비젼웍스,469750,10,1503,2,3,0.20,21004584,32203900,33936481,21004584,0.20,65.22,61.89,61.89,32582496293,63.88,63.88,32582496293 +삼영엠텍,054540,11,6570,2,810,14.06,7730172,336827,13000000,7730172,14.06,2295.00,59.46,59.46,52487833785,61.45,61.45,52487833785 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071625,3824440,7950000,4071625,-0.20,106.46,51.22,51.22,40567720109,51.54,51.54,40567720109 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12283033,40309332,26717799,12283033,-7.89,30.47,45.97,45.97,8864935901,47.40,47.40,8864935901 +에스피시스템스,317830,16,8490,5,-290,-3.30,4685211,4299001,10773818,4685211,-3.30,108.98,43.49,43.49,42210054675,46.15,46.15,42210054675 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +에스퓨얼셀,288620,18,11080,2,50,0.45,2753753,11148,6979316,2753753,0.45,9999.99,39.46,39.46,35833288615,46.34,46.34,35833288615 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753333,787262,1950000,753333,-0.35,95.69,38.63,38.63,7518537427,38.85,38.85,7518537427 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +샤페론,378800,21,2435,2,190,8.46,9488557,1267140,30143031,9488557,8.46,748.82,31.48,31.48,23923560834,32.59,32.59,23923560834 +HANARO 유럽방산,0082F0,22,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +넥사다이내믹스,351320,23,1633,2,108,7.08,6852464,121379,22015886,6852464,7.08,5645.51,31.13,31.13,12365857122,34.40,34.40,12365857122 +ACE BYD밸류체인액티브,0079X0,24,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +범한퓨얼셀,382900,25,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +블루엠텍,439580,26,6100,2,120,2.01,9616831,2696967,33510663,9616831,2.01,356.58,28.70,28.70,59451967245,29.08,29.08,59451967245 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +지투지바이오,456160,28,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +현대ADM,187660,29,2310,2,145,6.70,12831242,17436788,48347668,12831242,6.70,73.59,26.54,26.54,30096398979,26.95,26.95,30096398979 +푸른기술,094940,30,8550,5,-850,-9.04,2153967,14542094,8361386,2153967,-9.04,14.81,25.76,25.76,19056772100,26.66,26.66,19056772100 diff --git a/top30/20250827/top30-avtr-20250827-163001.csv b/top30/20250827/top30-avtr-20250827-163001.csv new file mode 100644 index 000000000000..1092419626b0 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21303005,13724414,18897307,21303005,5.83,155.22,112.73,112.73,63163281078,122.66,122.66,63163281078 +씨피시스템,413630,2,1864,2,175,10.36,35414997,1998315,36436626,35414997,10.36,1772.24,97.20,97.20,69452016174,102.26,102.26,69452016174 +동방선기,099410,3,3655,2,255,7.50,12321724,181987,14000000,12321724,7.50,6770.66,88.01,88.01,46929872018,91.71,91.71,46929872018 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9912355,7847808,12025023,9912355,-2.76,126.31,82.43,82.43,39388686875,88.65,88.65,39388686875 +앱코,129890,5,1153,1,266,29.99,40773108,42415,50643410,40773108,29.99,9999.99,80.51,80.51,44103934681,75.53,75.53,44103934681 +현우산업,092300,6,2855,2,205,7.74,14640591,29578,18672816,14640591,7.74,9999.99,78.41,78.41,45980692645,86.25,86.25,45980692645 +더블유에스아이,299170,7,1675,2,160,10.56,27549594,170766,37581430,27549594,10.56,9999.99,73.31,73.31,49101930751,78.00,78.00,49101930751 +엔케이,085310,8,1270,1,293,29.99,54699137,930995,78880322,54699137,29.99,5875.34,69.34,69.34,64917715412,64.80,64.80,64917715412 +일승,333430,9,6000,2,370,6.57,20441386,3844318,30726747,20441386,6.57,531.73,66.53,66.53,127889223455,69.37,69.37,127889223455 +아이비젼웍스,469750,10,1503,2,3,0.20,21006770,32203900,33936481,21006770,0.20,65.23,61.90,61.90,32585777479,63.89,63.89,32585777479 +삼영엠텍,054540,11,6570,2,810,14.06,7779470,336827,13000000,7779470,14.06,2309.63,59.84,59.84,52823060185,61.85,61.85,52823060185 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071840,3824440,7950000,4071840,-0.20,106.47,51.22,51.22,40569846459,51.55,51.55,40569846459 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12285268,40309332,26717799,12285268,-7.89,30.48,45.98,45.98,8866482521,47.41,47.41,8866482521 +에스피시스템스,317830,16,8490,5,-290,-3.30,4686530,4299001,10773818,4686530,-3.30,109.01,43.50,43.50,42221239795,46.16,46.16,42221239795 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +에스퓨얼셀,288620,18,11080,2,50,0.45,2753886,11148,6979316,2753886,0.45,9999.99,39.46,39.46,35834759595,46.34,46.34,35834759595 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753333,787262,1950000,753333,-0.35,95.69,38.63,38.63,7518537427,38.85,38.85,7518537427 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +샤페론,378800,21,2435,2,190,8.46,9489805,1267140,30143031,9489805,8.46,748.92,31.48,31.48,23926574754,32.60,32.60,23926574754 +HANARO 유럽방산,0082F0,22,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +넥사다이내믹스,351320,23,1633,2,108,7.08,6854303,121379,22015886,6854303,7.08,5647.03,31.13,31.13,12368865726,34.40,34.40,12368865726 +ACE BYD밸류체인액티브,0079X0,24,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +범한퓨얼셀,382900,25,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +블루엠텍,439580,26,6100,2,120,2.01,9623579,2696967,33510663,9623579,2.01,356.83,28.72,28.72,59492995085,29.10,29.10,59492995085 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +지투지바이오,456160,28,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +현대ADM,187660,29,2310,2,145,6.70,12839769,17436788,48347668,12839769,6.70,73.64,26.56,26.56,30116224254,26.97,26.97,30116224254 +푸른기술,094940,30,8550,5,-850,-9.04,2161026,14542094,8361386,2161026,-9.04,14.86,25.85,25.85,19118114810,26.74,26.74,19118114810 diff --git a/top30/20250827/top30-avtr-20250827-164001.csv b/top30/20250827/top30-avtr-20250827-164001.csv new file mode 100644 index 000000000000..92d423c5c8e9 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21314565,13724414,18897307,21314565,5.83,155.30,112.79,112.79,63194377478,122.72,122.72,63194377478 +씨피시스템,413630,2,1864,2,175,10.36,35428505,1998315,36436626,35428505,10.36,1772.92,97.23,97.23,69476951942,102.30,102.30,69476951942 +동방선기,099410,3,3655,2,255,7.50,12322438,181987,14000000,12322438,7.50,6771.05,88.02,88.02,46932467408,91.72,91.72,46932467408 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9914962,7847808,12025023,9914962,-2.76,126.34,82.45,82.45,39398228495,88.67,88.67,39398228495 +앱코,129890,5,1153,1,266,29.99,40775008,42415,50643410,40775008,29.99,9999.99,80.51,80.51,44106125381,75.53,75.53,44106125381 +현우산업,092300,6,2855,2,205,7.74,14669279,29578,18672816,14669279,7.74,9999.99,78.56,78.56,46064748485,86.41,86.41,46064748485 +더블유에스아이,299170,7,1675,2,160,10.56,27577202,170766,37581430,27577202,10.56,9999.99,73.38,73.38,49147787639,78.08,78.08,49147787639 +엔케이,085310,8,1270,1,293,29.99,54708495,930995,78880322,54708495,29.99,5876.35,69.36,69.36,64929600072,64.81,64.81,64929600072 +일승,333430,9,6000,2,370,6.57,20451009,3844318,30726747,20451009,6.57,531.98,66.56,66.56,127946480305,69.40,69.40,127946480305 +아이비젼웍스,469750,10,1503,2,3,0.20,21017029,32203900,33936481,21017029,0.20,65.26,61.93,61.93,32601155720,63.92,63.92,32601155720 +삼영엠텍,054540,11,6570,2,810,14.06,7824466,336827,13000000,7824466,14.06,2322.99,60.19,60.19,53125883265,62.20,62.20,53125883265 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071955,3824440,7950000,4071955,-0.20,106.47,51.22,51.22,40570983234,51.55,51.55,40570983234 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12301015,40309332,26717799,12301015,-7.89,30.52,46.04,46.04,8877316457,47.47,47.47,8877316457 +에스피시스템스,317830,16,8490,5,-290,-3.30,4688950,4299001,10773818,4688950,-3.30,109.07,43.52,43.52,42241833995,46.18,46.18,42241833995 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +에스퓨얼셀,288620,18,11080,2,50,0.45,2754081,11148,6979316,2754081,0.45,9999.99,39.46,39.46,35836920195,46.34,46.34,35836920195 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753336,787262,1950000,753336,-0.35,95.69,38.63,38.63,7518567202,38.85,38.85,7518567202 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +샤페론,378800,21,2435,2,190,8.46,9494171,1267140,30143031,9494171,8.46,749.26,31.50,31.50,23937096814,32.61,32.61,23937096814 +HANARO 유럽방산,0082F0,22,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +넥사다이내믹스,351320,23,1633,2,108,7.08,6854473,121379,22015886,6854473,7.08,5647.17,31.13,31.13,12369144186,34.40,34.40,12369144186 +ACE BYD밸류체인액티브,0079X0,24,11400,5,-90,-0.78,432116,390278,1400000,432116,-0.78,110.72,30.87,30.87,4979662862,31.20,31.20,4979662862 +범한퓨얼셀,382900,25,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +블루엠텍,439580,26,6100,2,120,2.01,9630850,2696967,33510663,9630850,2.01,357.10,28.74,28.74,59537057345,29.13,29.13,59537057345 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250777,16089,900000,250777,-0.79,1558.69,27.86,27.86,3369363022,28.29,28.29,3369363022 +지투지바이오,456160,28,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +현대ADM,187660,29,2310,2,145,6.70,12847064,17436788,48347668,12847064,6.70,73.68,26.57,26.57,30133075704,26.98,26.98,30133075704 +푸른기술,094940,30,8550,5,-850,-9.04,2166048,14542094,8361386,2166048,-9.04,14.90,25.91,25.91,19161705770,26.80,26.80,19161705770 diff --git a/top30/20250827/top30-avtr-20250827-165001.csv b/top30/20250827/top30-avtr-20250827-165001.csv new file mode 100644 index 000000000000..4624f977f5d0 --- /dev/null +++ b/top30/20250827/top30-avtr-20250827-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모나미,005360,1,2725,2,150,5.83,21324954,13724414,18897307,21324954,5.83,155.38,112.85,112.85,63222271943,122.77,122.77,63222271943 +씨피시스템,413630,2,1864,2,175,10.36,35440064,1998315,36436626,35440064,10.36,1773.50,97.26,97.26,69498324533,102.33,102.33,69498324533 +동방선기,099410,3,3655,2,255,7.50,12322925,181987,14000000,12322925,7.50,6771.32,88.02,88.02,46934237653,91.72,91.72,46934237653 +텔콘RF제약,200230,4,3695,5,-105,-2.76,9919858,7847808,12025023,9919858,-2.76,126.40,82.49,82.49,39415927535,88.71,88.71,39415927535 +앱코,129890,5,1153,1,266,29.99,40777162,42415,50643410,40777162,29.99,9999.99,80.52,80.52,44108608943,75.54,75.54,44108608943 +현우산업,092300,6,2855,2,205,7.74,14684224,29578,18672816,14684224,7.74,9999.99,78.64,78.64,46108387885,86.49,86.49,46108387885 +더블유에스아이,299170,7,1675,2,160,10.56,27589431,170766,37581430,27589431,10.56,9999.99,73.41,73.41,49168063321,78.11,78.11,49168063321 +엔케이,085310,8,1270,1,293,29.99,54711539,930995,78880322,54711539,29.99,5876.67,69.36,69.36,64933465952,64.82,64.82,64933465952 +일승,333430,9,6000,2,370,6.57,20455524,3844318,30726747,20455524,6.57,532.10,66.57,66.57,127973344555,69.41,69.41,127973344555 +아이비젼웍스,469750,10,1503,2,3,0.20,21022017,32203900,33936481,21022017,0.20,65.28,61.95,61.95,32608627744,63.93,63.93,32608627744 +삼영엠텍,054540,11,6570,2,810,14.06,7847939,336827,13000000,7847939,14.06,2329.96,60.37,60.37,53285499665,62.39,62.39,53285499665 +ACE 미국중심중소형제조업,0008E0,12,10680,2,120,1.14,478163,9806,900000,478163,1.14,4876.23,53.13,53.13,5109879993,53.16,53.16,5109879993 +TIGER 코리아원자력,0091P0,13,9900,5,-20,-0.20,4071957,3824440,7950000,4071957,-0.20,106.47,51.22,51.22,40571003014,51.55,51.55,40571003014 +PLUS K방산소부장,0090B0,14,10675,5,-65,-0.61,407500,486707,800000,407500,-0.61,83.73,50.94,50.94,4309624503,50.46,50.46,4309624503 +KD,044180,15,700,5,-60,-7.89,12303600,40309332,26717799,12303600,-7.89,30.52,46.05,46.05,8879125957,47.48,47.48,8879125957 +에스피시스템스,317830,16,8490,5,-290,-3.30,4691147,4299001,10773818,4691147,-3.30,109.12,43.54,43.54,42260398645,46.20,46.20,42260398645 +RISE 엔비디아고정테크100,0093B0,17,10140,2,60,0.60,420462,613974,1000000,420462,0.60,68.48,42.05,42.05,4265799902,42.07,42.07,4265799902 +에스퓨얼셀,288620,18,11080,2,50,0.45,2754762,11148,6979316,2754762,0.45,9999.99,39.47,39.47,35844465675,46.35,46.35,35844465675 +SOL 한국원자력SMR,0092B0,19,9925,5,-35,-0.35,753338,787262,1950000,753338,-0.35,95.69,38.63,38.63,7518586972,38.85,38.85,7518586972 +에스엔시스,0008Z0,20,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +샤페론,378800,21,2435,2,190,8.46,9495100,1267140,30143031,9495100,8.46,749.33,31.50,31.50,23939340349,32.62,32.62,23939340349 +HANARO 유럽방산,0082F0,22,9985,5,-75,-0.75,280515,228138,900000,280515,-0.75,122.96,31.17,31.17,2809229236,31.26,31.26,2809229236 +넥사다이내믹스,351320,23,1633,2,108,7.08,6855355,121379,22015886,6855355,7.08,5647.89,31.14,31.14,12370581846,34.41,34.41,12370581846 +ACE BYD밸류체인액티브,0079X0,24,11400,5,-90,-0.78,432118,390278,1400000,432118,-0.78,110.72,30.87,30.87,4979685662,31.20,31.20,4979685662 +범한퓨얼셀,382900,25,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +블루엠텍,439580,26,6100,2,120,2.01,9633734,2696967,33510663,9633734,2.01,357.21,28.75,28.75,59554534385,29.13,29.13,59554534385 +TIGER 미국캐시카우100,465670,27,13235,5,-105,-0.79,250780,16089,900000,250780,-0.79,1558.70,27.86,27.86,3369402727,28.29,28.29,3369402727 +지투지바이오,456160,28,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +현대ADM,187660,29,2310,2,145,6.70,12847789,17436788,48347668,12847789,6.70,73.68,26.57,26.57,30134754079,26.98,26.98,30134754079 +푸른기술,094940,30,8550,5,-850,-9.04,2170846,14542094,8361386,2170846,-9.04,14.93,25.96,25.96,19203208470,26.86,26.86,19203208470 diff --git a/top30/20250827/top30-tv-20250827-090001.csv b/top30/20250827/top30-tv-20250827-090001.csv new file mode 100644 index 000000000000..7188c4e4d038 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알테오젠,196170,1,436000,5,-6500,-1.47,3154,317051,53464968,3154,-1.47,0.99,0.01,0.01,1381093500,0.01,0.01,1381093500 +레인보우로보틱스,277810,2,290000,2,3000,1.05,4442,253594,19399858,4442,1.05,1.75,0.02,0.02,1290992500,0.02,0.02,1290992500 +기아,000270,3,103100,2,100,0.10,9799,606440,393789270,9799,0.10,1.62,0.00,0.00,1010277300,0.00,0.00,1010277300 +카카오페이,377300,4,61100,2,700,1.16,3779,1464369,135073602,3779,1.16,0.26,0.00,0.00,230897000,0.00,0.00,230897000 +KODEX 미국AI전력핵심인프라,487230,5,16530,2,370,2.29,13376,2084377,54900000,13376,2.29,0.64,0.02,0.02,221105280,0.02,0.02,221105280 +삼성생명,032830,6,139600,2,500,0.36,1307,304696,200000000,1307,0.36,0.43,0.00,0.00,182324600,0.00,0.00,182324600 +삼화네트웍스,046390,7,1612,3,0,0.00,83417,22159398,43172933,83417,0.00,0.38,0.19,0.19,134023996,0.19,0.19,134023996 +모나미,005360,8,2575,3,0,0.00,45463,13724414,18897307,45463,0.00,0.33,0.24,0.24,117067225,0.24,0.24,117067225 +애드포러스,397810,9,12790,5,-30,-0.23,8951,656703,5144190,8951,-0.23,1.36,0.17,0.17,114213900,0.17,0.17,114213900 +SNT다이내믹스,003570,10,63200,5,-2000,-3.07,1202,308851,33252697,1202,-3.07,0.39,0.00,0.00,76654100,0.00,0.00,76654100 +한화,000880,11,81000,2,800,1.00,736,229908,74958735,736,1.00,0.32,0.00,0.00,59542500,0.00,0.00,59542500 +바이넥스,053030,12,16280,2,360,2.26,3661,267078,32684188,3661,2.26,1.37,0.01,0.01,59521300,0.01,0.01,59521300 +코데즈컴바인,047770,13,2250,3,0,0.00,24996,3427405,37842602,24996,0.00,0.73,0.07,0.07,56241000,0.07,0.07,56241000 +BNK금융지주,138930,14,14430,2,90,0.63,3093,1022668,318383519,3093,0.63,0.30,0.00,0.00,44426480,0.00,0.00,44426480 +제이피아이헬스케어,0010V0,15,18600,3,0,0.00,2020,755695,5105400,2020,0.00,0.27,0.04,0.04,37572000,0.04,0.04,37572000 +에스와이스틸텍,365330,16,5160,5,-30,-0.58,6589,467265,30610000,6589,-0.58,1.41,0.02,0.02,33648070,0.02,0.02,33648070 +대덕전자,353200,17,23450,3,0,0.00,1300,388277,49416925,1300,0.00,0.33,0.00,0.00,30485000,0.00,0.00,30485000 +비츠로시스,054220,18,439,3,0,0.00,68850,25205906,59953081,68850,0.00,0.27,0.11,0.11,30225150,0.11,0.11,30225150 +파라택시스코리아,288330,19,2445,3,0,0.00,11108,1951446,82821176,11108,0.00,0.57,0.01,0.01,27159060,0.01,0.01,27159060 +일동제약,249420,20,23850,3,0,0.00,1000,1338571,31013252,1000,0.00,0.07,0.00,0.00,23850000,0.00,0.00,23850000 +일승,333430,21,5630,3,0,0.00,3902,3844318,30726747,3902,0.00,0.10,0.01,0.01,21968260,0.01,0.01,21968260 +넥스틸,092790,22,13740,3,0,0.00,1537,4060468,26002000,1537,0.00,0.04,0.01,0.01,21118380,0.01,0.01,21118380 +HANARO Fn조선해운,441540,23,27195,3,0,0.00,759,204979,4150000,759,0.00,0.37,0.02,0.02,20641005,0.02,0.02,20641005 +SK이터닉스,475150,24,20950,3,0,0.00,954,1144056,33754042,954,0.00,0.08,0.00,0.00,19986300,0.00,0.00,19986300 +보성파워텍,006910,25,3915,3,0,0.00,4663,6789150,49129824,4663,0.00,0.07,0.01,0.01,18255645,0.01,0.01,18255645 +에스엠코어,007820,26,4625,3,0,0.00,3787,9922492,20033946,3787,0.00,0.04,0.02,0.02,17514875,0.02,0.02,17514875 +스튜디오미르,408900,27,5040,3,0,0.00,3337,5175757,32729532,3337,0.00,0.06,0.01,0.01,16818480,0.01,0.01,16818480 +이녹스첨단소재,272290,28,24450,2,50,0.20,679,179453,20227658,679,0.20,0.38,0.00,0.00,16601550,0.00,0.00,16601550 +YG PLUS,037270,29,9330,3,0,0.00,1736,4835218,63611560,1736,0.00,0.04,0.00,0.00,16196880,0.00,0.00,16196880 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,4905,5,-5,-0.10,3170,2667558,15000000,3170,-0.10,0.12,0.02,0.02,15548850,0.02,0.02,15548850 diff --git a/top30/20250827/top30-tv-20250827-091001.csv b/top30/20250827/top30-tv-20250827-091001.csv new file mode 100644 index 000000000000..1a1c9dde820d --- /dev/null +++ b/top30/20250827/top30-tv-20250827-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,3,0,0.00,1523195,14712519,5919637922,1523195,0.00,10.35,0.03,0.03,106842548950,0.03,0.03,106842548950 +SK하이닉스,000660,2,257500,5,-4000,-1.53,306589,2050625,728002365,306589,-1.53,14.95,0.04,0.04,79139485000,0.04,0.04,79139485000 +한화오션,042660,3,110900,2,3100,2.88,655280,5715081,306413394,655280,2.88,11.47,0.21,0.21,73001533200,0.21,0.21,73001533200 +KODEX 레버리지,122630,4,24565,5,-105,-0.43,2322309,20564196,90900000,2322309,-0.43,11.29,2.55,2.55,57070450228,2.56,2.56,57070450228 +KODEX 200선물인버스2X,252670,5,1319,2,4,0.30,43075175,285581312,1198200000,43075175,0.30,15.08,3.59,3.59,56798866137,3.59,3.59,56798866137 +두산퓨얼셀,336260,6,30900,2,3400,12.36,1564424,407137,65493726,1564424,12.36,384.25,2.39,2.39,46852476750,2.32,2.32,46852476750 +두산에너빌리티,034020,7,63500,2,200,0.32,569780,8035078,640561146,569780,0.32,7.09,0.09,0.09,36215325050,0.09,0.09,36215325050 +삼성중공업,010140,8,20850,2,250,1.21,1521642,17286480,880000000,1521642,1.21,8.80,0.17,0.17,31928135800,0.17,0.17,31928135800 +HD현대미포,010620,9,199600,2,11100,5.89,128533,267885,39942149,128533,5.89,47.98,0.32,0.32,25530446000,0.32,0.32,25530446000 +STX엔진,077970,10,36100,2,1550,4.49,691085,753751,40148063,691085,4.49,91.69,1.72,1.72,25110162850,1.73,1.73,25110162850 +SOL 조선TOP3플러스,466920,11,30765,2,610,2.02,808492,6719085,47450000,808492,2.02,12.03,1.70,1.70,24892437531,1.71,1.71,24892437531 +KODEX 200,069500,12,43005,5,-70,-0.16,556619,9098615,159200000,556619,-0.16,6.12,0.35,0.35,23934084396,0.35,0.35,23934084396 +로보티즈,108490,13,98800,5,-4500,-4.36,203517,2365759,13220560,203517,-4.36,8.60,1.54,1.54,20542685750,1.57,1.57,20542685750 +KODEX 코스닥150레버리지,233740,14,8945,5,-15,-0.17,2249605,17365636,201400000,2249605,-0.17,12.95,1.12,1.12,20120029584,1.12,1.12,20120029584 +알테오젠,196170,15,437000,5,-5500,-1.24,41327,317051,53464968,41327,-1.24,13.03,0.08,0.08,18090941750,0.08,0.08,18090941750 +모나미,005360,16,3070,2,495,19.22,5682940,13724414,18897307,5682940,19.22,41.41,30.07,30.07,17056805073,29.40,29.40,17056805073 +일승,333430,17,6000,2,370,6.57,2728362,3844318,30726747,2728362,6.57,70.97,8.88,8.88,16556408950,8.98,8.98,16556408950 +HD현대중공업,329180,18,476500,2,8500,1.82,34586,322203,88773116,34586,1.82,10.73,0.04,0.04,16489938250,0.04,0.04,16489938250 +에스피시스템스,317830,19,9300,2,520,5.92,1715096,4299001,10773818,1715096,5.92,39.90,15.92,15.92,16140146740,16.11,16.11,16140146740 +NAVER,035420,20,220000,5,-1000,-0.45,71341,685341,158437008,71341,-0.45,10.41,0.05,0.05,15732339500,0.05,0.05,15732339500 +카카오,035720,21,64900,5,-100,-0.15,221480,2393834,442124799,221480,-0.15,9.25,0.05,0.05,14399179300,0.05,0.05,14399179300 +이수페타시스,007660,22,65000,2,1300,2.04,214264,779445,73409219,214264,2.04,27.49,0.29,0.29,13962787350,0.29,0.29,13962787350 +삼양컴텍,484590,23,16120,2,820,5.36,821972,1957777,41210450,821972,5.36,41.98,1.99,1.99,13163097030,1.98,1.98,13163097030 +KODEX 인버스,114800,24,3505,2,10,0.29,3753117,16994790,218200000,3753117,0.29,22.08,1.72,1.72,13145280916,1.72,1.72,13145280916 +삼성SDI,006400,25,222000,2,1000,0.45,58130,480981,80585530,58130,0.45,12.09,0.07,0.07,12880955500,0.07,0.07,12880955500 +에스퓨얼셀,288620,26,13920,2,2890,26.20,934959,11148,6979316,934959,26.20,8386.79,13.40,13.40,12339374460,12.70,12.70,12339374460 +KODEX 코스닥150선물인버스,251340,27,3415,3,0,0.00,3521801,31332778,79500000,3521801,0.00,11.24,4.43,4.43,12044895334,4.44,4.44,12044895334 +파마리서치,214450,28,696000,5,-15000,-2.11,17127,66012,10389648,17127,-2.11,25.95,0.16,0.16,11757920500,0.16,0.16,11757920500 +에스엠코어,007820,29,4520,5,-105,-2.27,2338878,9922492,20033946,2338878,-2.27,23.57,11.67,11.67,10767180986,11.89,11.89,10767180986 +HD한국조선해양,009540,30,350000,2,3000,0.86,30071,458403,70773116,30071,0.86,6.56,0.04,0.04,10529588000,0.04,0.04,10529588000 diff --git a/top30/20250827/top30-tv-20250827-092001.csv b/top30/20250827/top30-tv-20250827-092001.csv new file mode 100644 index 000000000000..dbc4706d8dea --- /dev/null +++ b/top30/20250827/top30-tv-20250827-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,5,-300,-0.43,2179434,14712519,5919637922,2179434,-0.43,14.81,0.04,0.04,152821725400,0.04,0.04,152821725400 +SK하이닉스,000660,2,257500,5,-4000,-1.53,447407,2050625,728002365,447407,-1.53,21.82,0.06,0.06,115397129500,0.06,0.06,115397129500 +한화오션,042660,3,111200,2,3400,3.15,956454,5715081,306413394,956454,3.15,16.74,0.31,0.31,106672993600,0.31,0.31,106672993600 +KODEX 레버리지,122630,4,24465,5,-205,-0.83,3281296,20564196,90900000,3281296,-0.83,15.96,3.61,3.61,80601532793,3.62,3.62,80601532793 +두산퓨얼셀,336260,5,30350,2,2850,10.36,2514739,407137,65493726,2514739,10.36,617.66,3.84,3.84,76030903425,3.83,3.83,76030903425 +KODEX 200선물인버스2X,252670,6,1325,2,10,0.76,57156023,285581312,1198200000,57156023,0.76,20.01,4.77,4.77,75375988130,4.75,4.75,75375988130 +삼성중공업,010140,7,21225,2,625,3.03,2759847,17286480,880000000,2759847,3.03,15.97,0.31,0.31,58153814375,0.31,0.31,58153814375 +두산에너빌리티,034020,8,63100,5,-200,-0.32,817078,8035078,640561146,817078,-0.32,10.17,0.13,0.13,51878597900,0.13,0.13,51878597900 +SOL 조선TOP3플러스,466920,9,30980,2,825,2.74,1666740,6719085,47450000,1666740,2.74,24.81,3.51,3.51,51487335206,3.50,3.50,51487335206 +HD현대미포,010620,10,200750,2,12250,6.50,212664,267885,39942149,212664,6.50,79.39,0.53,0.53,42452114100,0.53,0.53,42452114100 +일승,333430,11,6400,2,770,13.68,6283999,3844318,30726747,6283999,13.68,163.46,20.45,20.45,38728614200,19.69,19.69,38728614200 +로보티즈,108490,12,97500,5,-5800,-5.61,335673,2365759,13220560,335673,-5.61,14.19,2.54,2.54,33521686650,2.60,2.60,33521686650 +KODEX 200,069500,13,42915,5,-160,-0.37,742326,9098615,159200000,742326,-0.37,8.16,0.47,0.47,31916397319,0.47,0.47,31916397319 +KODEX 코스닥150레버리지,233740,14,8900,5,-60,-0.67,3449614,17365636,201400000,3449614,-0.67,19.86,1.71,1.71,30856438248,1.72,1.72,30856438248 +STX엔진,077970,15,36050,2,1500,4.34,829651,753751,40148063,829651,4.34,110.07,2.07,2.07,30128685975,2.08,2.08,30128685975 +HD현대중공업,329180,16,482000,2,14000,2.99,61296,322203,88773116,61296,2.99,19.02,0.07,0.07,29321639000,0.07,0.07,29321639000 +NAVER,035420,17,219000,5,-2000,-0.90,125451,685341,158437008,125451,-0.90,18.30,0.08,0.08,27608631250,0.08,0.08,27608631250 +알테오젠,196170,18,435500,5,-7000,-1.58,57300,317051,53464968,57300,-1.58,18.07,0.11,0.11,25069748750,0.11,0.11,25069748750 +에스엔시스,0008Z0,19,46600,2,2050,4.60,500822,2634221,9436564,500822,4.60,19.01,5.31,5.31,22948541125,5.22,5.22,22948541125 +카카오,035720,20,64600,5,-400,-0.62,343585,2393834,442124799,343585,-0.62,14.35,0.08,0.08,22315749000,0.08,0.08,22315749000 +모나미,005360,21,3010,2,435,16.89,7181484,13724414,18897307,7181484,16.89,52.33,38.00,38.00,21685839688,38.12,38.12,21685839688 +에스피시스템스,317830,22,8970,2,190,2.16,2319808,4299001,10773818,2319808,2.16,53.96,21.53,21.53,21640981970,22.39,22.39,21640981970 +이수페타시스,007660,23,64700,2,1000,1.57,316130,779445,73409219,316130,1.57,40.56,0.43,0.43,20609366250,0.43,0.43,20609366250 +삼성SDI,006400,24,220000,5,-1000,-0.45,86502,480981,80585530,86502,-0.45,17.98,0.11,0.11,19146467500,0.11,0.11,19146467500 +에스퓨얼셀,288620,25,13760,2,2730,24.75,1421532,11148,6979316,1421532,24.75,9999.99,20.37,20.37,19081348630,19.87,19.87,19081348630 +더블유에스아이,299170,26,1850,2,335,22.11,10337009,170766,37581430,10337009,22.11,6053.32,27.51,27.51,18987164285,27.31,27.31,18987164285 +TIGER 조선TOP10,494670,27,24240,2,660,2.80,780151,3094759,20800000,780151,2.80,25.21,3.75,3.75,18847282085,3.74,3.74,18847282085 +삼양컴텍,484590,28,15940,2,640,4.18,1161211,1957777,41210450,1161211,4.18,59.31,2.82,2.82,18624237985,2.84,2.84,18624237985 +HD한국조선해양,009540,29,352000,2,5000,1.44,49476,458403,70773116,49476,1.44,10.79,0.07,0.07,17348040750,0.07,0.07,17348040750 +KODEX 코스닥150선물인버스,251340,30,3430,2,15,0.44,4620410,31332778,79500000,4620410,0.44,14.75,5.81,5.81,15802031594,5.79,5.79,15802031594 diff --git a/top30/20250827/top30-tv-20250827-093001.csv b/top30/20250827/top30-tv-20250827-093001.csv new file mode 100644 index 000000000000..99aa098f81c1 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,5,-300,-0.43,2541661,14712519,5919637922,2541661,-0.43,17.28,0.04,0.04,178150437150,0.04,0.04,178150437150 +SK하이닉스,000660,2,258000,5,-3500,-1.34,537534,2050625,728002365,537534,-1.34,26.21,0.07,0.07,138597452250,0.07,0.07,138597452250 +한화오션,042660,3,110800,2,3000,2.78,1110129,5715081,306413394,1110129,2.78,19.42,0.36,0.36,123720253950,0.36,0.36,123720253950 +KODEX 레버리지,122630,4,24465,5,-205,-0.83,4491213,20564196,90900000,4491213,-0.83,21.84,4.94,4.94,110169915075,4.95,4.95,110169915075 +KODEX 200선물인버스2X,252670,5,1325,2,10,0.76,78657704,285581312,1198200000,78657704,0.76,27.54,6.56,6.56,103897428146,6.54,6.54,103897428146 +두산퓨얼셀,336260,6,29900,2,2400,8.73,2969806,407137,65493726,2969806,8.73,729.44,4.53,4.53,89694374300,4.58,4.58,89694374300 +두산에너빌리티,034020,7,63500,2,200,0.32,1159328,8035078,640561146,1159328,0.32,14.43,0.18,0.18,73459637100,0.18,0.18,73459637100 +삼성중공업,010140,8,21250,2,650,3.16,3304120,17286480,880000000,3304120,3.16,19.11,0.38,0.38,69722820525,0.37,0.37,69722820525 +HD현대미포,010620,9,205500,2,17000,9.02,326127,267885,39942149,326127,9.02,121.74,0.82,0.82,65538956100,0.80,0.80,65538956100 +SOL 조선TOP3플러스,466920,10,31150,2,995,3.30,2034838,6719085,47450000,2034838,3.30,30.28,4.29,4.29,62915254373,4.26,4.26,62915254373 +일승,333430,11,6570,2,940,16.70,9202916,3844318,30726747,9202916,16.70,239.39,29.95,29.95,57400048530,28.43,28.43,57400048530 +HD현대중공업,329180,12,489500,2,21500,4.59,105687,322203,88773116,105687,4.59,32.80,0.12,0.12,50882661000,0.12,0.12,50882661000 +에스엔시스,0008Z0,13,48750,2,4200,9.43,1020564,2634221,9436564,1020564,9.43,38.74,10.81,10.81,48259321600,10.49,10.49,48259321600 +로보티즈,108490,14,96900,5,-6400,-6.20,457409,2365759,13220560,457409,-6.20,19.33,3.46,3.46,45331582600,3.54,3.54,45331582600 +NAVER,035420,15,217000,5,-4000,-1.81,200471,685341,158437008,200471,-1.81,29.25,0.13,0.13,43919068000,0.13,0.13,43919068000 +KODEX 코스닥150레버리지,233740,16,8870,5,-90,-1.00,4604622,17365636,201400000,4604622,-1.00,26.52,2.29,2.29,41101656368,2.30,2.30,41101656368 +KODEX 200,069500,17,42905,5,-170,-0.39,939866,9098615,159200000,939866,-0.39,10.33,0.59,0.59,40388346710,0.59,0.59,40388346710 +STX엔진,077970,18,36100,2,1550,4.49,966788,753751,40148063,966788,4.49,128.26,2.41,2.41,35102573700,2.42,2.42,35102573700 +알테오젠,196170,19,433500,5,-9000,-2.03,77094,317051,53464968,77094,-2.03,24.32,0.14,0.14,33664268750,0.15,0.15,33664268750 +카카오,035720,20,64400,5,-600,-0.92,478939,2393834,442124799,478939,-0.92,20.01,0.11,0.11,31017355350,0.11,0.11,31017355350 +삼성SDI,006400,21,219000,5,-2000,-0.90,122825,480981,80585530,122825,-0.90,25.54,0.15,0.15,27086395500,0.15,0.15,27086395500 +모나미,005360,22,3085,2,510,19.81,8732548,13724414,18897307,8732548,19.81,63.63,46.21,46.21,26374167813,45.24,45.24,26374167813 +TIGER 조선TOP10,494670,23,24400,2,820,3.48,1059273,3094759,20800000,1059273,3.48,34.23,5.09,5.09,25639368112,5.05,5.05,25639368112 +에스피시스템스,317830,24,8880,2,100,1.14,2764320,4299001,10773818,2764320,1.14,64.30,25.66,25.66,25587713765,26.75,26.75,25587713765 +HD한국조선해양,009540,25,355500,2,8500,2.45,72603,458403,70773116,72603,2.45,15.84,0.10,0.10,25539431750,0.10,0.10,25539431750 +이수페타시스,007660,26,64100,2,400,0.63,378969,779445,73409219,378969,0.63,48.62,0.52,0.52,24654657300,0.52,0.52,24654657300 +KODEX 코스닥150선물인버스,251340,27,3435,2,20,0.59,6529202,31332778,79500000,6529202,0.59,20.84,8.21,8.21,22355402286,8.19,8.19,22355402286 +더블유에스아이,299170,28,1831,2,316,20.86,11991985,170766,37581430,11991985,20.86,7022.47,31.91,31.91,22024132839,32.01,32.01,22024132839 +삼양컴텍,484590,29,15830,2,530,3.46,1341810,1957777,41210450,1341810,3.46,68.54,3.26,3.26,21488827835,3.29,3.29,21488827835 +에스퓨얼셀,288620,30,13580,2,2550,23.12,1547982,11148,6979316,1547982,23.12,9999.99,22.18,22.18,20808006955,21.95,21.95,20808006955 diff --git a/top30/20250827/top30-tv-20250827-094001.csv b/top30/20250827/top30-tv-20250827-094001.csv new file mode 100644 index 000000000000..d2d0a7e226ef --- /dev/null +++ b/top30/20250827/top30-tv-20250827-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70200,5,-100,-0.14,2807017,14712519,5919637922,2807017,-0.14,19.08,0.05,0.05,196749551550,0.05,0.05,196749551550 +SK하이닉스,000660,2,257000,5,-4500,-1.72,588606,2050625,728002365,588606,-1.72,28.70,0.08,0.08,151746413000,0.08,0.08,151746413000 +한화오션,042660,3,110600,2,2800,2.60,1224606,5715081,306413394,1224606,2.60,21.43,0.40,0.40,136382838450,0.40,0.40,136382838450 +KODEX 레버리지,122630,4,24550,5,-120,-0.49,5468662,20564196,90900000,5468662,-0.49,26.59,6.02,6.02,134156568843,6.01,6.01,134156568843 +KODEX 200선물인버스2X,252670,5,1319,2,4,0.30,93454642,285581312,1198200000,93454642,0.30,32.72,7.80,7.80,123429292100,7.81,7.81,123429292100 +삼성중공업,010140,6,21700,2,1100,5.34,5153295,17286480,880000000,5153295,5.34,29.81,0.59,0.59,109519553125,0.57,0.57,109519553125 +두산에너빌리티,034020,7,64400,2,1100,1.74,1614955,8035078,640561146,1614955,1.74,20.10,0.25,0.25,102588862650,0.25,0.25,102588862650 +두산퓨얼셀,336260,8,28950,2,1450,5.27,3396360,407137,65493726,3396360,5.27,834.21,5.19,5.19,102224244450,5.39,5.39,102224244450 +HD현대미포,010620,9,211000,2,22500,11.94,427884,267885,39942149,427884,11.94,159.73,1.07,1.07,86729274350,1.03,1.03,86729274350 +SOL 조선TOP3플러스,466920,10,31400,2,1245,4.13,2507231,6719085,47450000,2507231,4.13,37.32,5.28,5.28,77698831305,5.21,5.21,77698831305 +HD현대중공업,329180,11,496000,2,28000,5.98,154847,322203,88773116,154847,5.98,48.06,0.17,0.17,75167867000,0.17,0.17,75167867000 +에스엔시스,0008Z0,12,51300,2,6750,15.15,1541878,2634221,9436564,1541878,15.15,58.53,16.34,16.34,74403934125,15.37,15.37,74403934125 +일승,333430,13,6380,2,750,13.32,11367245,3844318,30726747,11367245,13.32,295.69,36.99,36.99,71307184595,36.37,36.37,71307184595 +로보티즈,108490,14,96600,5,-6700,-6.49,516367,2365759,13220560,516367,-6.49,21.83,3.91,3.91,51074307200,4.00,4.00,51074307200 +NAVER,035420,15,218000,5,-3000,-1.36,222579,685341,158437008,222579,-1.36,32.48,0.14,0.14,48736151750,0.14,0.14,48736151750 +KODEX 코스닥150레버리지,233740,16,8880,5,-80,-0.89,5325712,17365636,201400000,5325712,-0.89,30.67,2.64,2.64,47515136165,2.66,2.66,47515136165 +KODEX 200,069500,17,42990,5,-85,-0.20,1086479,9098615,159200000,1086479,-0.20,11.94,0.68,0.68,46688237245,0.68,0.68,46688237245 +알테오젠,196170,18,433250,5,-9250,-2.09,89134,317051,53464968,89134,-2.09,28.11,0.17,0.17,38888262250,0.17,0.17,38888262250 +STX엔진,077970,19,36150,2,1600,4.63,1029098,753751,40148063,1029098,4.63,136.53,2.56,2.56,37361948100,2.57,2.57,37361948100 +HD한국조선해양,009540,20,358750,2,11750,3.39,99036,458403,70773116,99036,3.39,21.60,0.14,0.14,34978823250,0.14,0.14,34978823250 +카카오,035720,21,64400,5,-600,-0.92,535419,2393834,442124799,535419,-0.92,22.37,0.12,0.12,34650701750,0.12,0.12,34650701750 +TIGER 조선TOP10,494670,22,24625,2,1045,4.43,1386022,3094759,20800000,1386022,4.43,44.79,6.66,6.66,33651724274,6.57,6.57,33651724274 +삼성SDI,006400,23,219000,5,-2000,-0.90,137826,480981,80585530,137826,-0.90,28.66,0.17,0.17,30385104750,0.17,0.17,30385104750 +KODEX 코스닥150선물인버스,251340,24,3430,2,15,0.44,8408882,31332778,79500000,8408882,0.44,26.84,10.58,10.58,28800159202,10.56,10.56,28800159202 +모나미,005360,25,2995,2,420,16.31,9453283,13724414,18897307,9453283,16.31,68.88,50.02,50.02,28566602174,50.47,50.47,28566602174 +에스피시스템스,317830,26,8860,2,80,0.91,2998334,4299001,10773818,2998334,0.91,69.74,27.83,27.83,27678841895,29.00,29.00,27678841895 +LIG넥스원,079550,27,496000,5,-26000,-4.98,54266,997381,22000000,54266,-4.98,5.44,0.25,0.25,27403789000,0.25,0.25,27403789000 +이수페타시스,007660,28,64300,2,600,0.94,407984,779445,73409219,407984,0.94,52.34,0.56,0.56,26522747400,0.56,0.56,26522747400 +에스퓨얼셀,288620,29,12970,2,1940,17.59,1847317,11148,6979316,1847317,17.59,9999.99,26.47,26.47,24763982800,27.36,27.36,24763982800 +삼양컴텍,484590,30,15560,2,260,1.70,1538792,1957777,41210450,1538792,1.70,78.60,3.73,3.73,24570045890,3.83,3.83,24570045890 diff --git a/top30/20250827/top30-tv-20250827-095001.csv b/top30/20250827/top30-tv-20250827-095001.csv new file mode 100644 index 000000000000..96d529cafb0c --- /dev/null +++ b/top30/20250827/top30-tv-20250827-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70200,5,-100,-0.14,3336487,14712519,5919637922,3336487,-0.14,22.68,0.06,0.06,233938836850,0.06,0.06,233938836850 +SK하이닉스,000660,2,257500,5,-4000,-1.53,647412,2050625,728002365,647412,-1.53,31.57,0.09,0.09,166882041000,0.09,0.09,166882041000 +한화오션,042660,3,110500,2,2700,2.50,1327646,5715081,306413394,1327646,2.50,23.23,0.43,0.43,147772515850,0.44,0.44,147772515850 +KODEX 레버리지,122630,4,24535,5,-135,-0.55,5854066,20564196,90900000,5854066,-0.55,28.47,6.44,6.44,143621717476,6.44,6.44,143621717476 +KODEX 200선물인버스2X,252670,5,1321,2,6,0.46,102768714,285581312,1198200000,102768714,0.46,35.99,8.58,8.58,135721473076,8.57,8.57,135721473076 +삼성중공업,010140,6,21450,2,850,4.13,6192376,17286480,880000000,6192376,4.13,35.82,0.70,0.70,131988643050,0.70,0.70,131988643050 +두산에너빌리티,034020,7,63900,2,600,0.95,1877135,8035078,640561146,1877135,0.95,23.36,0.29,0.29,119374948750,0.29,0.29,119374948750 +HD현대미포,010620,8,215000,2,26500,14.06,579859,267885,39942149,579859,14.06,216.46,1.45,1.45,119272613100,1.39,1.39,119272613100 +두산퓨얼셀,336260,9,29100,2,1600,5.82,3578072,407137,65493726,3578072,5.82,878.84,5.46,5.46,107487539350,5.64,5.64,107487539350 +HD현대중공업,329180,10,494500,2,26500,5.66,203116,322203,88773116,203116,5.66,63.04,0.23,0.23,99170898750,0.23,0.23,99170898750 +SOL 조선TOP3플러스,466920,11,31400,2,1245,4.13,3004549,6719085,47450000,3004549,4.13,44.72,6.33,6.33,93345522516,6.27,6.27,93345522516 +에스엔시스,0008Z0,12,50100,2,5550,12.46,1836522,2634221,9436564,1836522,12.46,69.72,19.46,19.46,89277152650,18.88,18.88,89277152650 +일승,333430,13,6260,2,630,11.19,12231267,3844318,30726747,12231267,11.19,318.16,39.81,39.81,76778883790,39.92,39.92,76778883790 +로보티즈,108490,14,96900,5,-6400,-6.20,559060,2365759,13220560,559060,-6.20,23.63,4.23,4.23,55203616200,4.31,4.31,55203616200 +NAVER,035420,15,217500,5,-3500,-1.58,240102,685341,158437008,240102,-1.58,35.03,0.15,0.15,52553291000,0.15,0.15,52553291000 +알테오젠,196170,16,431000,5,-11500,-2.60,117511,317051,53464968,117511,-2.60,37.06,0.22,0.22,51109853000,0.22,0.22,51109853000 +KODEX 코스닥150레버리지,233740,17,8880,5,-80,-0.89,5719112,17365636,201400000,5719112,-0.89,32.93,2.84,2.84,51005997064,2.85,2.85,51005997064 +KODEX 200,069500,18,42975,5,-100,-0.23,1180828,9098615,159200000,1180828,-0.23,12.98,0.74,0.74,50744360275,0.74,0.74,50744360275 +HD한국조선해양,009540,19,360000,2,13000,3.75,134241,458403,70773116,134241,3.75,29.28,0.19,0.19,47638792000,0.19,0.19,47638792000 +TIGER 조선TOP10,494670,20,24615,2,1035,4.39,1673995,3094759,20800000,1673995,4.39,54.09,8.05,8.05,40757657546,7.96,7.96,40757657546 +STX엔진,077970,21,35750,2,1200,3.47,1100777,753751,40148063,1100777,3.47,146.04,2.74,2.74,39934330650,2.78,2.78,39934330650 +카카오,035720,22,64300,5,-700,-1.08,562496,2393834,442124799,562496,-1.08,23.50,0.13,0.13,36390898700,0.13,0.13,36390898700 +LIG넥스원,079550,23,495000,5,-27000,-5.17,66149,997381,22000000,66149,-5.17,6.63,0.30,0.30,33305986000,0.31,0.31,33305986000 +KODEX 코스닥150선물인버스,251340,24,3430,2,15,0.44,9597071,31332778,79500000,9597071,0.44,30.63,12.07,12.07,32881416011,12.06,12.06,32881416011 +삼성SDI,006400,25,219500,5,-1500,-0.68,148045,480981,80585530,148045,-0.68,30.78,0.18,0.18,32627599750,0.18,0.18,32627599750 +모나미,005360,26,3000,2,425,16.50,9733034,13724414,18897307,9733034,16.50,70.92,51.50,51.50,29407888674,51.87,51.87,29407888674 +에스피시스템스,317830,27,8920,2,140,1.59,3130207,4299001,10773818,3130207,1.59,72.81,29.05,29.05,28846336835,30.02,30.02,28846336835 +이수페타시스,007660,28,64300,2,600,0.94,432407,779445,73409219,432407,0.94,55.48,0.59,0.59,28089503300,0.60,0.60,28089503300 +에스퓨얼셀,288620,29,12820,2,1790,16.23,1999914,11148,6979316,1999914,16.23,9999.99,28.65,28.65,26721096915,29.86,29.86,26721096915 +범한퓨얼셀,382900,30,22950,2,4670,25.55,1132895,16535,8761000,1132895,25.55,6851.50,12.93,12.93,26352502685,13.11,13.11,26352502685 diff --git a/top30/20250827/top30-tv-20250827-100001.csv b/top30/20250827/top30-tv-20250827-100001.csv new file mode 100644 index 000000000000..f2f518198f48 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,3,0,0.00,3694259,14712519,5919637922,3694259,0.00,25.11,0.06,0.06,259092152850,0.06,0.06,259092152850 +SK하이닉스,000660,2,257000,5,-4500,-1.72,686606,2050625,728002365,686606,-1.72,33.48,0.09,0.09,176957190500,0.09,0.09,176957190500 +한화오션,042660,3,109600,2,1800,1.67,1498577,5715081,306413394,1498577,1.67,26.22,0.49,0.49,166535971150,0.50,0.50,166535971150 +HD현대미포,010620,4,216000,2,27500,14.59,738153,267885,39942149,738153,14.59,275.55,1.85,1.85,153533394600,1.78,1.78,153533394600 +KODEX 레버리지,122630,5,24540,5,-130,-0.53,6256540,20564196,90900000,6256540,-0.53,30.42,6.88,6.88,153509384022,6.88,6.88,153509384022 +KODEX 200선물인버스2X,252670,6,1320,2,5,0.38,111886154,285581312,1198200000,111886154,0.38,39.18,9.34,9.34,147742009811,9.34,9.34,147742009811 +삼성중공업,010140,7,21450,2,850,4.13,6794884,17286480,880000000,6794884,4.13,39.31,0.77,0.77,144928260450,0.77,0.77,144928260450 +두산에너빌리티,034020,8,63950,2,650,1.03,2030733,8035078,640561146,2030733,1.03,25.27,0.32,0.32,129200524500,0.32,0.32,129200524500 +HD현대중공업,329180,9,499000,2,31000,6.62,235212,322203,88773116,235212,6.62,73.00,0.26,0.26,115156665000,0.26,0.26,115156665000 +두산퓨얼셀,336260,10,29000,2,1500,5.45,3673292,407137,65493726,3673292,5.45,902.23,5.61,5.61,110240506650,5.80,5.80,110240506650 +SOL 조선TOP3플러스,466920,11,31400,2,1245,4.13,3401858,6719085,47450000,3401858,4.13,50.63,7.17,7.17,105839436365,7.10,7.10,105839436365 +에스엔시스,0008Z0,12,49250,2,4700,10.55,2006602,2634221,9436564,2006602,10.55,76.17,21.26,21.26,97679421875,21.02,21.02,97679421875 +일승,333430,13,6290,2,660,11.72,13013917,3844318,30726747,13013917,11.72,338.52,42.35,42.35,81685930365,42.26,42.26,81685930365 +HD한국조선해양,009540,14,360500,2,13500,3.89,169646,458403,70773116,169646,3.89,37.01,0.24,0.24,60440924250,0.24,0.24,60440924250 +로보티즈,108490,15,96400,5,-6900,-6.68,610112,2365759,13220560,610112,-6.68,25.79,4.61,4.61,60144776550,4.72,4.72,60144776550 +KODEX 200,069500,16,42980,5,-95,-0.22,1325656,9098615,159200000,1325656,-0.22,14.57,0.83,0.83,56972515694,0.83,0.83,56972515694 +NAVER,035420,17,218000,5,-3000,-1.36,259387,685341,158437008,259387,-1.36,37.85,0.16,0.16,56756896500,0.16,0.16,56756896500 +KODEX 코스닥150레버리지,233740,18,8910,5,-50,-0.56,6118353,17365636,201400000,6118353,-0.56,35.23,3.04,3.04,54561446342,3.04,3.04,54561446342 +알테오젠,196170,19,433000,5,-9500,-2.15,125165,317051,53464968,125165,-2.15,39.48,0.23,0.23,54417588250,0.24,0.24,54417588250 +TIGER 조선TOP10,494670,20,24640,2,1060,4.50,1882241,3094759,20800000,1882241,4.50,60.82,9.05,9.05,45893655011,8.95,8.95,45893655011 +카카오,035720,21,64100,5,-900,-1.38,652035,2393834,442124799,652035,-1.38,27.24,0.15,0.15,42139751500,0.15,0.15,42139751500 +STX엔진,077970,22,36100,2,1550,4.49,1156638,753751,40148063,1156638,4.49,153.45,2.88,2.88,41936347000,2.89,2.89,41936347000 +LIG넥스원,079550,23,496000,5,-26000,-4.98,74617,997381,22000000,74617,-4.98,7.48,0.34,0.34,37498951000,0.34,0.34,37498951000 +삼성SDI,006400,24,218500,5,-2500,-1.13,166943,480981,80585530,166943,-1.13,34.71,0.21,0.21,36770311000,0.21,0.21,36770311000 +KODEX 코스닥150선물인버스,251340,25,3430,2,15,0.44,10251833,31332778,79500000,10251833,0.44,32.72,12.90,12.90,35125954927,12.88,12.88,35125954927 +에이피알,278470,26,217500,5,-8000,-3.55,142911,725452,37430655,142911,-3.55,19.70,0.38,0.38,31311795500,0.38,0.38,31311795500 +모나미,005360,27,2915,2,340,13.20,10318252,13724414,18897307,10318252,13.20,75.18,54.60,54.60,31125648940,56.50,56.50,31125648940 +에스피시스템스,317830,28,8835,2,55,0.63,3250034,4299001,10773818,3250034,0.63,75.60,30.17,30.17,29910367230,31.42,31.42,29910367230 +이수페타시스,007660,29,64700,2,1000,1.57,451826,779445,73409219,451826,1.57,57.97,0.62,0.62,29341427250,0.62,0.62,29341427250 +범한퓨얼셀,382900,30,22850,2,4570,25.00,1236590,16535,8761000,1236590,25.00,7478.62,14.11,14.11,28708102485,14.34,14.34,28708102485 diff --git a/top30/20250827/top30-tv-20250827-101001.csv b/top30/20250827/top30-tv-20250827-101001.csv new file mode 100644 index 000000000000..36c415a9ebe4 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70550,2,250,0.36,3975101,14712519,5919637922,3975101,0.36,27.02,0.07,0.07,278848191650,0.07,0.07,278848191650 +SK하이닉스,000660,2,258000,5,-3500,-1.34,734003,2050625,728002365,734003,-1.34,35.79,0.10,0.10,189160255750,0.10,0.10,189160255750 +HD현대미포,010620,3,216500,2,28000,14.85,847493,267885,39942149,847493,14.85,316.36,2.12,2.12,177269906100,2.05,2.05,177269906100 +한화오션,042660,4,110000,2,2200,2.04,1565954,5715081,306413394,1565954,2.04,27.40,0.51,0.51,173940904800,0.52,0.52,173940904800 +KODEX 200선물인버스2X,252670,5,1315,3,0,0.00,127231435,285581312,1198200000,127231435,0.00,44.55,10.62,10.62,167956860194,10.66,10.66,167956860194 +KODEX 레버리지,122630,6,24645,5,-25,-0.10,6770924,20564196,90900000,6770924,-0.10,32.93,7.45,7.45,166162850517,7.42,7.42,166162850517 +삼성중공업,010140,7,21600,2,1000,4.85,7284786,17286480,880000000,7284786,4.85,42.14,0.83,0.83,155493537875,0.82,0.82,155493537875 +HD현대중공업,329180,8,500000,2,32000,6.84,281987,322203,88773116,281987,6.84,87.52,0.32,0.32,138505104000,0.31,0.31,138505104000 +두산에너빌리티,034020,9,64000,2,700,1.11,2103936,8035078,640561146,2103936,1.11,26.18,0.33,0.33,133879463300,0.33,0.33,133879463300 +SOL 조선TOP3플러스,466920,10,31580,2,1425,4.73,3683358,6719085,47450000,3683358,4.73,54.82,7.76,7.76,114710902795,7.66,7.66,114710902795 +두산퓨얼셀,336260,11,28800,2,1300,4.73,3732547,407137,65493726,3732547,4.73,916.78,5.70,5.70,111951609750,5.94,5.94,111951609750 +에스엔시스,0008Z0,12,49750,2,5200,11.67,2124579,2634221,9436564,2124579,11.67,80.65,22.51,22.51,103533862975,22.05,22.05,103533862975 +일승,333430,13,6380,2,750,13.32,14007283,3844318,30726747,14007283,13.32,364.36,45.59,45.59,88007568300,44.89,44.89,88007568300 +HD한국조선해양,009540,14,363500,2,16500,4.76,189764,458403,70773116,189764,4.76,41.40,0.27,0.27,67726810250,0.26,0.26,67726810250 +KODEX 200,069500,15,43070,5,-5,-0.01,1446561,9098615,159200000,1446561,-0.01,15.90,0.91,0.91,62173972883,0.91,0.91,62173972883 +로보티즈,108490,16,97000,5,-6300,-6.10,630646,2365759,13220560,630646,-6.10,26.66,4.77,4.77,62136314200,4.85,4.85,62136314200 +NAVER,035420,17,217500,5,-3500,-1.58,270855,685341,158437008,270855,-1.58,39.52,0.17,0.17,59254979000,0.17,0.17,59254979000 +KODEX 코스닥150레버리지,233740,18,8915,5,-45,-0.50,6428628,17365636,201400000,6428628,-0.50,37.02,3.19,3.19,57323071804,3.19,3.19,57323071804 +알테오젠,196170,19,433500,5,-9000,-2.03,130828,317051,53464968,130828,-2.03,41.26,0.24,0.24,56867043250,0.25,0.25,56867043250 +카카오,035720,20,64000,5,-1000,-1.54,780802,2393834,442124799,780802,-1.54,32.62,0.18,0.18,50363061650,0.18,0.18,50363061650 +TIGER 조선TOP10,494670,21,24750,2,1170,4.96,2060350,3094759,20800000,2060350,4.96,66.58,9.91,9.91,50296417827,9.77,9.77,50296417827 +STX엔진,077970,22,35900,2,1350,3.91,1203858,753751,40148063,1203858,3.91,159.72,3.00,3.00,43634756125,3.03,3.03,43634756125 +LIG넥스원,079550,23,497500,5,-24500,-4.69,81004,997381,22000000,81004,-4.69,8.12,0.37,0.37,40668467000,0.37,0.37,40668467000 +삼성SDI,006400,24,219000,5,-2000,-0.90,175991,480981,80585530,175991,-0.90,36.59,0.22,0.22,38748595500,0.22,0.22,38748595500 +KODEX 코스닥150선물인버스,251340,25,3425,2,10,0.29,10679376,31332778,79500000,10679376,0.29,34.08,13.43,13.43,36592194297,13.44,13.44,36592194297 +에이피알,278470,26,218500,5,-7000,-3.10,157983,725452,37430655,157983,-3.10,21.78,0.42,0.42,34588436250,0.42,0.42,34588436250 +모나미,005360,27,2850,2,275,10.68,10828100,13724414,18897307,10828100,10.68,78.90,57.30,57.30,32593154242,60.52,60.52,32593154242 +에스피시스템스,317830,28,8790,2,10,0.11,3458112,4299001,10773818,3458112,0.11,80.44,32.10,32.10,31727199690,33.50,33.50,31727199690 +이수페타시스,007660,29,64400,2,700,1.10,466283,779445,73409219,466283,1.10,59.82,0.64,0.64,30273422850,0.64,0.64,30273422850 +KODEX 코스닥150,229200,30,13410,5,-50,-0.37,2248515,9355825,83600000,2248515,-0.37,24.03,2.69,2.69,30147763179,2.69,2.69,30147763179 diff --git a/top30/20250827/top30-tv-20250827-102001.csv b/top30/20250827/top30-tv-20250827-102001.csv new file mode 100644 index 000000000000..65627a754f24 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,2,200,0.28,4343920,14712519,5919637922,4343920,0.28,29.53,0.07,0.07,304848840800,0.07,0.07,304848840800 +SK하이닉스,000660,2,258000,5,-3500,-1.34,866257,2050625,728002365,866257,-1.34,42.24,0.12,0.12,223320636000,0.12,0.12,223320636000 +KODEX 200선물인버스2X,252670,3,1315,3,0,0.00,147377996,285581312,1198200000,147377996,0.00,51.61,12.30,12.30,194423085705,12.34,12.34,194423085705 +HD현대미포,010620,4,215000,2,26500,14.06,913092,267885,39942149,913092,14.06,340.85,2.29,2.29,191474306350,2.23,2.23,191474306350 +한화오션,042660,5,110900,2,3100,2.88,1643614,5715081,306413394,1643614,2.88,28.76,0.54,0.54,182520990500,0.54,0.54,182520990500 +KODEX 레버리지,122630,6,24650,5,-20,-0.08,7148575,20564196,90900000,7148575,-0.08,34.76,7.86,7.86,175474434217,7.83,7.83,175474434217 +삼성중공업,010140,7,21550,2,950,4.61,7492348,17286480,880000000,7492348,4.61,43.34,0.85,0.85,159973989100,0.84,0.84,159973989100 +HD현대중공업,329180,8,504000,2,36000,7.69,315503,322203,88773116,315503,7.69,97.92,0.36,0.36,155339191500,0.35,0.35,155339191500 +두산에너빌리티,034020,9,64000,2,700,1.11,2132769,8035078,640561146,2132769,1.11,26.54,0.33,0.33,135723297600,0.33,0.33,135723297600 +SOL 조선TOP3플러스,466920,10,31635,2,1480,4.91,3912192,6719085,47450000,3912192,4.91,58.23,8.24,8.24,121948758689,8.12,8.12,121948758689 +두산퓨얼셀,336260,11,28700,2,1200,4.36,3817179,407137,65493726,3817179,4.36,937.57,5.83,5.83,114376340075,6.08,6.08,114376340075 +에스엔시스,0008Z0,12,49100,2,4550,10.21,2181294,2634221,9436564,2181294,10.21,82.81,23.12,23.12,106330874100,22.95,22.95,106330874100 +일승,333430,13,6480,2,850,15.10,14850006,3844318,30726747,14850006,15.10,386.28,48.33,48.33,93415486430,46.92,46.92,93415486430 +HD한국조선해양,009540,14,365000,2,18000,5.19,223438,458403,70773116,223438,5.19,48.74,0.32,0.32,80019914250,0.31,0.31,80019914250 +KODEX 200,069500,15,43070,5,-5,-0.01,1559585,9098615,159200000,1559585,-0.01,17.14,0.98,0.98,67043192674,0.98,0.98,67043192674 +NAVER,035420,16,217000,5,-4000,-1.81,296215,685341,158437008,296215,-1.81,43.22,0.19,0.19,64767498750,0.19,0.19,64767498750 +로보티즈,108490,17,97600,5,-5700,-5.52,651644,2365759,13220560,651644,-5.52,27.54,4.93,4.93,64182812950,4.97,4.97,64182812950 +KODEX 코스닥150레버리지,233740,18,8915,5,-45,-0.50,6887225,17365636,201400000,6887225,-0.50,39.66,3.42,3.42,61415356777,3.42,3.42,61415356777 +알테오젠,196170,19,434500,5,-8000,-1.81,136556,317051,53464968,136556,-1.81,43.07,0.26,0.26,59353168500,0.26,0.26,59353168500 +TIGER 조선TOP10,494670,20,24850,2,1270,5.39,2251021,3094759,20800000,2251021,5.39,72.74,10.82,10.82,55027097621,10.65,10.65,55027097621 +카카오,035720,21,63800,5,-1200,-1.85,847992,2393834,442124799,847992,-1.85,35.42,0.19,0.19,54653420600,0.19,0.19,54653420600 +STX엔진,077970,22,35750,2,1200,3.47,1222047,753751,40148063,1222047,3.47,162.13,3.04,3.04,44285449450,3.09,3.09,44285449450 +LIG넥스원,079550,23,497500,5,-24500,-4.69,87906,997381,22000000,87906,-4.69,8.81,0.40,0.40,44103018000,0.40,0.40,44103018000 +삼성SDI,006400,24,219000,5,-2000,-0.90,180748,480981,80585530,180748,-0.90,37.58,0.22,0.22,39789299500,0.23,0.23,39789299500 +KODEX 코스닥150선물인버스,251340,25,3425,2,10,0.29,11266035,31332778,79500000,11266035,0.29,35.96,14.17,14.17,38601349802,14.18,14.18,38601349802 +에이피알,278470,26,219000,5,-6500,-2.88,170307,725452,37430655,170307,-2.88,23.48,0.45,0.45,37285231250,0.45,0.45,37285231250 +TIGER 미국S&P500,360750,27,22410,2,120,0.54,1507027,9265349,402300000,1507027,0.54,16.27,0.37,0.37,33781433188,0.37,0.37,33781433188 +모나미,005360,28,2845,2,270,10.49,11036789,13724414,18897307,11036789,10.49,80.42,58.40,58.40,33189936236,61.73,61.73,33189936236 +한텍,098070,29,50500,2,3800,8.14,655456,590111,11121141,655456,8.14,111.07,5.89,5.89,32531536600,5.79,5.79,32531536600 +에스피시스템스,317830,30,8810,2,30,0.34,3514507,4299001,10773818,3514507,0.34,81.75,32.62,32.62,32223427005,33.95,33.95,32223427005 diff --git a/top30/20250827/top30-tv-20250827-103001.csv b/top30/20250827/top30-tv-20250827-103001.csv new file mode 100644 index 000000000000..81f95b6ac0ed --- /dev/null +++ b/top30/20250827/top30-tv-20250827-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,2,100,0.14,4572874,14712519,5919637922,4572874,0.14,31.08,0.08,0.08,320987030300,0.08,0.08,320987030300 +SK하이닉스,000660,2,257750,5,-3750,-1.43,923338,2050625,728002365,923338,-1.43,45.03,0.13,0.13,238031276250,0.13,0.13,238031276250 +HD현대미포,010620,3,212000,2,23500,12.47,1000494,267885,39942149,1000494,12.47,373.48,2.50,2.50,210119178350,2.48,2.48,210119178350 +KODEX 200선물인버스2X,252670,4,1317,2,2,0.15,155127851,285581312,1198200000,155127851,0.15,54.32,12.95,12.95,204622697177,12.97,12.97,204622697177 +한화오션,042660,5,110300,2,2500,2.32,1745868,5715081,306413394,1745868,2.32,30.55,0.57,0.57,193852375100,0.57,0.57,193852375100 +KODEX 레버리지,122630,6,24600,5,-70,-0.28,7355330,20564196,90900000,7355330,-0.28,35.77,8.09,8.09,180566235042,8.07,8.07,180566235042 +HD현대중공업,329180,7,501000,2,33000,7.05,343609,322203,88773116,343609,7.05,106.64,0.39,0.39,169537761500,0.38,0.38,169537761500 +삼성중공업,010140,8,21450,2,850,4.13,7770765,17286480,880000000,7770765,4.13,44.95,0.88,0.88,165965742050,0.88,0.88,165965742050 +두산에너빌리티,034020,9,63800,2,500,0.79,2212126,8035078,640561146,2212126,0.79,27.53,0.35,0.35,140786095950,0.34,0.34,140786095950 +SOL 조선TOP3플러스,466920,10,31520,2,1365,4.53,4099760,6719085,47450000,4099760,4.53,61.02,8.64,8.64,127881241035,8.55,8.55,127881241035 +두산퓨얼셀,336260,11,28800,2,1300,4.73,3853043,407137,65493726,3853043,4.73,946.38,5.88,5.88,115408172725,6.12,6.12,115408172725 +에스엔시스,0008Z0,12,48500,2,3950,8.87,2230457,2634221,9436564,2230457,8.87,84.67,23.64,23.64,108734219000,23.76,23.76,108734219000 +일승,333430,13,6280,2,650,11.55,16004512,3844318,30726747,16004512,11.55,416.32,52.09,52.09,100773236770,52.22,52.22,100773236770 +HD한국조선해양,009540,14,364500,2,17500,5.04,236914,458403,70773116,236914,5.04,51.68,0.33,0.33,84944769250,0.33,0.33,84944769250 +NAVER,035420,15,217500,5,-3500,-1.58,348798,685341,158437008,348798,-1.58,50.89,0.22,0.22,76196489500,0.22,0.22,76196489500 +KODEX 200,069500,16,43035,5,-40,-0.09,1624558,9098615,159200000,1624558,-0.09,17.86,1.02,1.02,69840192225,1.02,1.02,69840192225 +로보티즈,108490,17,97100,5,-6200,-6.00,668953,2365759,13220560,668953,-6.00,28.28,5.06,5.06,65864336300,5.13,5.13,65864336300 +KODEX 코스닥150레버리지,233740,18,8915,5,-45,-0.50,7053778,17365636,201400000,7053778,-0.50,40.62,3.50,3.50,62900003242,3.50,3.50,62900003242 +알테오젠,196170,19,433500,5,-9000,-2.03,138086,317051,53464968,138086,-2.03,43.55,0.26,0.26,60016507250,0.26,0.26,60016507250 +카카오,035720,20,64300,5,-700,-1.08,899052,2393834,442124799,899052,-1.08,37.56,0.20,0.20,57921907300,0.20,0.20,57921907300 +TIGER 조선TOP10,494670,21,24745,2,1165,4.94,2365817,3094759,20800000,2365817,4.94,76.45,11.37,11.37,57878804438,11.25,11.25,57878804438 +LIG넥스원,079550,22,495500,5,-26500,-5.08,92985,997381,22000000,92985,-5.08,9.32,0.42,0.42,46623198250,0.43,0.43,46623198250 +STX엔진,077970,23,35550,2,1000,2.89,1254355,753751,40148063,1254355,2.89,166.42,3.12,3.12,45437837200,3.18,3.18,45437837200 +삼성SDI,006400,24,218250,5,-2750,-1.24,199361,480981,80585530,199361,-1.24,41.45,0.25,0.25,43856696500,0.25,0.25,43856696500 +에이피알,278470,25,218500,5,-7000,-3.10,179712,725452,37430655,179712,-3.10,24.77,0.48,0.48,39342401500,0.48,0.48,39342401500 +KODEX 코스닥150선물인버스,251340,26,3425,2,10,0.29,11454362,31332778,79500000,11454362,0.29,36.56,14.41,14.41,39246392105,14.41,14.41,39246392105 +TIGER 미국S&P500,360750,27,22405,2,115,0.52,1587341,9265349,402300000,1587341,0.52,17.13,0.39,0.39,35580979230,0.39,0.39,35580979230 +한텍,098070,28,49900,2,3200,6.85,702655,590111,11121141,702655,6.85,119.07,6.32,6.32,34897178950,6.29,6.29,34897178950 +모나미,005360,29,2870,2,295,11.46,11343686,13724414,18897307,11343686,11.46,82.65,60.03,60.03,34073482444,62.83,62.83,34073482444 +지투지바이오,456160,30,146800,2,8500,6.15,233614,675329,5365694,233614,6.15,34.59,4.35,4.35,33130724300,4.21,4.21,33130724300 diff --git a/top30/20250827/top30-tv-20250827-104001.csv b/top30/20250827/top30-tv-20250827-104001.csv new file mode 100644 index 000000000000..d00619e9451f --- /dev/null +++ b/top30/20250827/top30-tv-20250827-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,2,200,0.28,4821046,14712519,5919637922,4821046,0.28,32.77,0.08,0.08,338463915550,0.08,0.08,338463915550 +SK하이닉스,000660,2,257500,5,-4000,-1.53,957402,2050625,728002365,957402,-1.53,46.69,0.13,0.13,246801506250,0.13,0.13,246801506250 +HD현대미포,010620,3,211500,2,23000,12.20,1052641,267885,39942149,1052641,12.20,392.95,2.64,2.64,221166994100,2.62,2.62,221166994100 +KODEX 200선물인버스2X,252670,4,1317,2,2,0.15,161582106,285581312,1198200000,161582106,0.15,56.58,13.49,13.49,213129298620,13.51,13.51,213129298620 +한화오션,042660,5,110100,2,2300,2.13,1822556,5715081,306413394,1822556,2.13,31.89,0.59,0.59,202295122150,0.60,0.60,202295122150 +KODEX 레버리지,122630,6,24610,5,-60,-0.24,7744362,20564196,90900000,7744362,-0.24,37.66,8.52,8.52,190129917402,8.50,8.50,190129917402 +HD현대중공업,329180,7,500000,2,32000,6.84,365440,322203,88773116,365440,6.84,113.42,0.41,0.41,180453825500,0.41,0.41,180453825500 +삼성중공업,010140,8,21300,2,700,3.40,8085975,17286480,880000000,8085975,3.40,46.78,0.92,0.92,172706223925,0.92,0.92,172706223925 +두산에너빌리티,034020,9,63800,2,500,0.79,2261606,8035078,640561146,2261606,0.79,28.15,0.35,0.35,143938240550,0.35,0.35,143938240550 +SOL 조선TOP3플러스,466920,10,31425,2,1270,4.21,4233658,6719085,47450000,4233658,4.21,63.01,8.92,8.92,132094514933,8.86,8.86,132094514933 +두산퓨얼셀,336260,11,28550,2,1050,3.82,3914607,407137,65493726,3914607,3.82,961.50,5.98,5.98,117171393700,6.27,6.27,117171393700 +에스엔시스,0008Z0,12,48600,2,4050,9.09,2286660,2634221,9436564,2286660,9.09,86.81,24.23,24.23,111466239950,24.30,24.30,111466239950 +일승,333430,13,6290,2,660,11.72,16266051,3844318,30726747,16266051,11.72,423.12,52.94,52.94,102416637615,52.99,52.99,102416637615 +HD한국조선해양,009540,14,361500,2,14500,4.18,246841,458403,70773116,246841,4.18,53.85,0.35,0.35,88546794750,0.35,0.35,88546794750 +NAVER,035420,15,217000,5,-4000,-1.81,358887,685341,158437008,358887,-1.81,52.37,0.23,0.23,78389345500,0.23,0.23,78389345500 +KODEX 200,069500,16,43040,5,-35,-0.08,1681564,9098615,159200000,1681564,-0.08,18.48,1.06,1.06,72292569381,1.06,1.06,72292569381 +로보티즈,108490,17,96700,5,-6600,-6.39,695479,2365759,13220560,695479,-6.39,29.40,5.26,5.26,68427819700,5.35,5.35,68427819700 +KODEX 코스닥150레버리지,233740,18,8925,5,-35,-0.39,7280530,17365636,201400000,7280530,-0.39,41.92,3.61,3.61,64920118322,3.61,3.61,64920118322 +알테오젠,196170,19,432500,5,-10000,-2.26,144707,317051,53464968,144707,-2.26,45.64,0.27,0.27,62880944750,0.27,0.27,62880944750 +TIGER 조선TOP10,494670,20,24650,2,1070,4.54,2484707,3094759,20800000,2484707,4.54,80.29,11.95,11.95,60815137193,11.86,11.86,60815137193 +카카오,035720,21,64200,5,-800,-1.23,938406,2393834,442124799,938406,-1.23,39.20,0.21,0.21,60447214700,0.21,0.21,60447214700 +LIG넥스원,079550,22,496500,5,-25500,-4.89,99954,997381,22000000,99954,-4.89,10.02,0.45,0.45,50073526000,0.46,0.46,50073526000 +STX엔진,077970,23,35550,2,1000,2.89,1291830,753751,40148063,1291830,2.89,171.39,3.22,3.22,46767746800,3.28,3.28,46767746800 +삼성SDI,006400,24,219500,5,-1500,-0.68,204868,480981,80585530,204868,-0.68,42.59,0.25,0.25,45061736500,0.25,0.25,45061736500 +지투지바이오,456160,25,148100,2,9800,7.09,300964,675329,5365694,300964,7.09,44.57,5.61,5.61,43038258050,5.42,5.42,43038258050 +TIGER 미국S&P500,360750,26,22410,2,120,0.54,1869032,9265349,402300000,1869032,0.54,20.17,0.46,0.46,41892798743,0.46,0.46,41892798743 +에이피알,278470,27,219500,5,-6000,-2.66,188621,725452,37430655,188621,-2.66,26.00,0.50,0.50,41292893750,0.50,0.50,41292893750 +KODEX 코스닥150선물인버스,251340,28,3425,2,10,0.29,11835242,31332778,79500000,11835242,0.29,37.77,14.89,14.89,40551875834,14.89,14.89,40551875834 +에이비엘바이오,298380,29,95700,2,1300,1.38,398610,2399040,54575095,398610,1.38,16.62,0.73,0.73,37425060550,0.72,0.72,37425060550 +한텍,098070,30,50200,2,3500,7.49,721703,590111,11121141,721703,7.49,122.30,6.49,6.49,35849067850,6.42,6.42,35849067850 diff --git a/top30/20250827/top30-tv-20250827-105001.csv b/top30/20250827/top30-tv-20250827-105001.csv new file mode 100644 index 000000000000..71fe3cf4e1dc --- /dev/null +++ b/top30/20250827/top30-tv-20250827-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70450,2,150,0.21,4962348,14712519,5919637922,4962348,0.21,33.73,0.08,0.08,348415556800,0.08,0.08,348415556800 +SK하이닉스,000660,2,257500,5,-4000,-1.53,1020989,2050625,728002365,1020989,-1.53,49.79,0.14,0.14,263149916250,0.14,0.14,263149916250 +HD현대미포,010620,3,210000,2,21500,11.41,1104884,267885,39942149,1104884,11.41,412.45,2.77,2.77,232185592850,2.77,2.77,232185592850 +KODEX 200선물인버스2X,252670,4,1316,2,1,0.08,166818995,285581312,1198200000,166818995,0.08,58.41,13.92,13.92,220018512681,13.95,13.95,220018512681 +한화오션,042660,5,109900,2,2100,1.95,1859732,5715081,306413394,1859732,1.95,32.54,0.61,0.61,206386744600,0.61,0.61,206386744600 +KODEX 레버리지,122630,6,24620,5,-50,-0.20,7914195,20564196,90900000,7914195,-0.20,38.49,8.71,8.71,194311809122,8.68,8.68,194311809122 +HD현대중공업,329180,7,500000,2,32000,6.84,379715,322203,88773116,379715,6.84,117.85,0.43,0.43,187611313000,0.42,0.42,187611313000 +삼성중공업,010140,8,21350,2,750,3.64,8355483,17286480,880000000,8355483,3.64,48.34,0.95,0.95,178468160225,0.95,0.95,178468160225 +두산에너빌리티,034020,9,63600,2,300,0.47,2293504,8035078,640561146,2293504,0.47,28.54,0.36,0.36,145970663750,0.36,0.36,145970663750 +SOL 조선TOP3플러스,466920,10,31360,2,1205,4.00,4333203,6719085,47450000,4333203,4.00,64.49,9.13,9.13,135223243152,9.09,9.09,135223243152 +두산퓨얼셀,336260,11,28350,2,850,3.09,4021134,407137,65493726,4021134,3.09,987.66,6.14,6.14,120193920525,6.47,6.47,120193920525 +에스엔시스,0008Z0,12,48550,2,4000,8.98,2314296,2634221,9436564,2314296,8.98,87.86,24.52,24.52,112812513900,24.62,24.62,112812513900 +일승,333430,13,6260,2,630,11.19,16618061,3844318,30726747,16618061,11.19,432.28,54.08,54.08,104617324355,54.39,54.39,104617324355 +HD한국조선해양,009540,14,361000,2,14000,4.03,257878,458403,70773116,257878,4.03,56.26,0.36,0.36,92536040000,0.36,0.36,92536040000 +NAVER,035420,15,217250,5,-3750,-1.70,371724,685341,158437008,371724,-1.70,54.24,0.23,0.23,81175463000,0.24,0.24,81175463000 +KODEX 200,069500,16,43045,5,-30,-0.07,1759064,9098615,159200000,1759064,-0.07,19.33,1.10,1.10,75627941406,1.10,1.10,75627941406 +로보티즈,108490,17,96000,5,-7300,-7.07,754951,2365759,13220560,754951,-7.07,31.91,5.71,5.71,74146779600,5.84,5.84,74146779600 +KODEX 코스닥150레버리지,233740,18,8915,5,-45,-0.50,7596058,17365636,201400000,7596058,-0.50,43.74,3.77,3.77,67730053492,3.77,3.77,67730053492 +알테오젠,196170,19,430500,5,-12000,-2.71,151992,317051,53464968,151992,-2.71,47.94,0.28,0.28,66020964000,0.29,0.29,66020964000 +카카오,035720,20,64100,5,-900,-1.38,977108,2393834,442124799,977108,-1.38,40.82,0.22,0.22,62929532600,0.22,0.22,62929532600 +TIGER 조선TOP10,494670,21,24630,2,1050,4.45,2555201,3094759,20800000,2555201,4.45,82.57,12.28,12.28,62556162645,12.21,12.21,62556162645 +지투지바이오,456160,22,147400,2,9100,6.58,374543,675329,5365694,374543,6.58,55.46,6.98,6.98,53990008100,6.83,6.83,53990008100 +LIG넥스원,079550,23,494500,5,-27500,-5.27,104456,997381,22000000,104456,-5.27,10.47,0.47,0.47,52302925250,0.48,0.48,52302925250 +STX엔진,077970,24,35600,2,1050,3.04,1303005,753751,40148063,1303005,3.04,172.87,3.25,3.25,47165390600,3.30,3.30,47165390600 +삼성SDI,006400,25,220500,5,-500,-0.23,214257,480981,80585530,214257,-0.23,44.55,0.27,0.27,47126483250,0.27,0.27,47126483250 +TIGER 미국S&P500,360750,26,22425,2,135,0.61,2102267,9265349,402300000,2102267,0.61,22.69,0.52,0.52,47121077704,0.52,0.52,47121077704 +에이피알,278470,27,219000,5,-6500,-2.88,195575,725452,37430655,195575,-2.88,26.96,0.52,0.52,42818697000,0.52,0.52,42818697000 +KODEX 코스닥150선물인버스,251340,28,3425,2,10,0.29,12054003,31332778,79500000,12054003,0.29,38.47,15.16,15.16,41301182986,15.17,15.17,41301182986 +에이비엘바이오,298380,29,94900,2,500,0.53,428754,2399040,54575095,428754,0.53,17.87,0.79,0.79,40285827900,0.78,0.78,40285827900 +비에이치,090460,30,18380,2,1390,8.18,2131592,411005,34464379,2131592,8.18,518.63,6.18,6.18,38630122475,6.10,6.10,38630122475 diff --git a/top30/20250827/top30-tv-20250827-110001.csv b/top30/20250827/top30-tv-20250827-110001.csv new file mode 100644 index 000000000000..f293b078246a --- /dev/null +++ b/top30/20250827/top30-tv-20250827-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,2,400,0.57,5349600,14712519,5919637922,5349600,0.57,36.36,0.09,0.09,375747564200,0.09,0.09,375747564200 +SK하이닉스,000660,2,257750,5,-3750,-1.43,1058719,2050625,728002365,1058719,-1.43,51.63,0.15,0.15,272866211500,0.15,0.15,272866211500 +HD현대미포,010620,3,208500,2,20000,10.61,1164692,267885,39942149,1164692,10.61,434.77,2.92,2.92,244698347100,2.94,2.94,244698347100 +KODEX 200선물인버스2X,252670,4,1315,3,0,0.00,171159829,285581312,1198200000,171159829,0.00,59.93,14.28,14.28,225724769440,14.33,14.33,225724769440 +한화오션,042660,5,109700,2,1900,1.76,1911271,5715081,306413394,1911271,1.76,33.44,0.62,0.62,212045074250,0.63,0.63,212045074250 +KODEX 레버리지,122630,6,24640,5,-30,-0.12,8136302,20564196,90900000,8136302,-0.12,39.57,8.95,8.95,199785657442,8.92,8.92,199785657442 +HD현대중공업,329180,7,499000,2,31000,6.62,392352,322203,88773116,392352,6.62,121.77,0.44,0.44,193929337250,0.44,0.44,193929337250 +삼성중공업,010140,8,21300,2,700,3.40,8526376,17286480,880000000,8526376,3.40,49.32,0.97,0.97,182114290300,0.97,0.97,182114290300 +두산에너빌리티,034020,9,64000,2,700,1.11,2370141,8035078,640561146,2370141,1.11,29.50,0.37,0.37,150863562100,0.37,0.37,150863562100 +SOL 조선TOP3플러스,466920,10,31265,2,1110,3.68,4448882,6719085,47450000,4448882,3.68,66.21,9.38,9.38,138847116810,9.36,9.36,138847116810 +두산퓨얼셀,336260,11,28100,2,600,2.18,4077066,407137,65493726,4077066,2.18,1001.40,6.23,6.23,121777888375,6.62,6.62,121777888375 +에스엔시스,0008Z0,12,48250,2,3700,8.31,2365499,2634221,9436564,2365499,8.31,89.80,25.07,25.07,115285283900,25.32,25.32,115285283900 +일승,333430,13,6170,2,540,9.59,17137000,3844318,30726747,17137000,9.59,445.77,55.77,55.77,107831590625,56.88,56.88,107831590625 +HD한국조선해양,009540,14,360000,2,13000,3.75,264258,458403,70773116,264258,3.75,57.65,0.37,0.37,94834914000,0.37,0.37,94834914000 +NAVER,035420,15,217500,5,-3500,-1.58,384501,685341,158437008,384501,-1.58,56.10,0.24,0.24,83948341500,0.24,0.24,83948341500 +로보티즈,108490,16,95500,5,-7800,-7.55,812951,2365759,13220560,812951,-7.55,34.36,6.15,6.15,79686597600,6.31,6.31,79686597600 +KODEX 200,069500,17,43065,5,-10,-0.02,1804902,9098615,159200000,1804902,-0.02,19.84,1.13,1.13,77602173490,1.13,1.13,77602173490 +알테오젠,196170,18,429500,5,-13000,-2.94,167011,317051,53464968,167011,-2.94,52.68,0.31,0.31,72477046000,0.32,0.32,72477046000 +KODEX 코스닥150레버리지,233740,19,8905,5,-55,-0.61,7796647,17365636,201400000,7796647,-0.61,44.90,3.87,3.87,69518423473,3.88,3.88,69518423473 +TIGER 조선TOP10,494670,20,24550,2,970,4.11,2608844,3094759,20800000,2608844,4.11,84.30,12.54,12.54,63876157215,12.51,12.51,63876157215 +카카오,035720,21,64200,5,-800,-1.23,991738,2393834,442124799,991738,-1.23,41.43,0.22,0.22,63867639600,0.23,0.23,63867639600 +지투지바이오,456160,22,148300,2,10000,7.23,417899,675329,5365694,417899,7.23,61.88,7.79,7.79,60365471100,7.59,7.59,60365471100 +LIG넥스원,079550,23,493000,5,-29000,-5.56,113068,997381,22000000,113068,-5.56,11.34,0.51,0.51,56557279750,0.52,0.52,56557279750 +삼성SDI,006400,24,220000,5,-1000,-0.45,219410,480981,80585530,219410,-0.45,45.62,0.27,0.27,48259858250,0.27,0.27,48259858250 +STX엔진,077970,25,35300,2,750,2.17,1329545,753751,40148063,1329545,2.17,176.39,3.31,3.31,48104005825,3.39,3.39,48104005825 +TIGER 미국S&P500,360750,26,22425,2,135,0.61,2131190,9265349,402300000,2131190,0.61,23.00,0.53,0.53,47769636236,0.53,0.53,47769636236 +에이피알,278470,27,218000,5,-7500,-3.33,207666,725452,37430655,207666,-3.33,28.63,0.55,0.55,45460545250,0.56,0.56,45460545250 +에이비엘바이오,298380,28,94400,3,0,0.00,457928,2399040,54575095,457928,0.00,19.09,0.84,0.84,43044880700,0.84,0.84,43044880700 +KODEX 코스닥150선물인버스,251340,29,3430,2,15,0.44,12118363,31332778,79500000,12118363,0.44,38.68,15.24,15.24,41521597461,15.23,15.23,41521597461 +인벤티지랩,389470,30,46300,2,9800,26.85,1004291,330632,10729564,1004291,26.85,303.75,9.36,9.36,41205828400,8.29,8.29,41205828400 diff --git a/top30/20250827/top30-tv-20250827-111001.csv b/top30/20250827/top30-tv-20250827-111001.csv new file mode 100644 index 000000000000..39a05aa27b35 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,2,400,0.57,5413657,14712519,5919637922,5413657,0.57,36.80,0.09,0.09,380273925500,0.09,0.09,380273925500 +SK하이닉스,000660,2,257250,5,-4250,-1.63,1085798,2050625,728002365,1085798,-1.63,52.95,0.15,0.15,279833001500,0.15,0.15,279833001500 +HD현대미포,010620,3,207500,2,19000,10.08,1202797,267885,39942149,1202797,10.08,449.00,3.01,3.01,252638332600,3.05,3.05,252638332600 +KODEX 200선물인버스2X,252670,4,1316,2,1,0.08,172813902,285581312,1198200000,172813902,0.08,60.51,14.42,14.42,227900358075,14.45,14.45,227900358075 +한화오션,042660,5,109300,2,1500,1.39,1980145,5715081,306413394,1980145,1.39,34.65,0.65,0.65,219582223650,0.66,0.66,219582223650 +KODEX 레버리지,122630,6,24630,5,-40,-0.16,8225853,20564196,90900000,8225853,-0.16,40.00,9.05,9.05,201991458696,9.02,9.02,201991458696 +HD현대중공업,329180,7,497500,2,29500,6.30,403425,322203,88773116,403425,6.30,125.21,0.45,0.45,199437029750,0.45,0.45,199437029750 +삼성중공업,010140,8,21350,2,750,3.64,8830816,17286480,880000000,8830816,3.64,51.09,1.00,1.00,188588059775,1.00,1.00,188588059775 +두산에너빌리티,034020,9,63900,2,600,0.95,2442377,8035078,640561146,2442377,0.95,30.40,0.38,0.38,155477293400,0.38,0.38,155477293400 +SOL 조선TOP3플러스,466920,10,31205,2,1050,3.48,4516965,6719085,47450000,4516965,3.48,67.23,9.52,9.52,140973412149,9.52,9.52,140973412149 +두산퓨얼셀,336260,11,27850,2,350,1.27,4200728,407137,65493726,4200728,1.27,1031.77,6.41,6.41,125237097075,6.87,6.87,125237097075 +에스엔시스,0008Z0,12,47850,2,3300,7.41,2414386,2634221,9436564,2414386,7.41,91.65,25.59,25.59,117634553200,26.05,26.05,117634553200 +일승,333430,13,6130,2,500,8.88,17444437,3844318,30726747,17444437,8.88,453.77,56.77,56.77,109721797725,58.25,58.25,109721797725 +HD한국조선해양,009540,14,359000,2,12000,3.46,270086,458403,70773116,270086,3.46,58.92,0.38,0.38,96930801750,0.38,0.38,96930801750 +NAVER,035420,15,217250,5,-3750,-1.70,388374,685341,158437008,388374,-1.70,56.67,0.25,0.25,84789032000,0.25,0.25,84789032000 +로보티즈,108490,16,95200,5,-8100,-7.84,839109,2365759,13220560,839109,-7.84,35.47,6.35,6.35,82187038500,6.53,6.53,82187038500 +KODEX 200,069500,17,43055,5,-20,-0.05,1828620,9098615,159200000,1828620,-0.05,20.10,1.15,1.15,78623569584,1.15,1.15,78623569584 +알테오젠,196170,18,429500,5,-13000,-2.94,172037,317051,53464968,172037,-2.94,54.26,0.32,0.32,74636504500,0.33,0.33,74636504500 +지투지바이오,456160,19,154700,2,16400,11.86,492524,675329,5365694,492524,11.86,72.93,9.18,9.18,71665242000,8.63,8.63,71665242000 +KODEX 코스닥150레버리지,233740,20,8895,5,-65,-0.73,7973133,17365636,201400000,7973133,-0.73,45.91,3.96,3.96,71089403105,3.97,3.97,71089403105 +TIGER 조선TOP10,494670,21,24500,2,920,3.90,2725465,3094759,20800000,2725465,3.90,88.07,13.10,13.10,66735938102,13.10,13.10,66735938102 +카카오,035720,22,64000,5,-1000,-1.54,1029574,2393834,442124799,1029574,-1.54,43.01,0.23,0.23,66290639350,0.23,0.23,66290639350 +LIG넥스원,079550,23,493500,5,-28500,-5.46,117870,997381,22000000,117870,-5.46,11.82,0.54,0.54,58928225750,0.54,0.54,58928225750 +에이피알,278470,24,215500,5,-10000,-4.43,259018,725452,37430655,259018,-4.43,35.70,0.69,0.69,56529358500,0.70,0.70,56529358500 +인벤티지랩,389470,25,46050,2,9550,26.16,1286170,330632,10729564,1286170,26.16,389.00,11.99,11.99,54262190550,10.98,10.98,54262190550 +삼성SDI,006400,26,220000,5,-1000,-0.45,223842,480981,80585530,223842,-0.45,46.54,0.28,0.28,49234635250,0.28,0.28,49234635250 +STX엔진,077970,27,35050,2,500,1.45,1358687,753751,40148063,1358687,1.45,180.26,3.38,3.38,49128027325,3.49,3.49,49128027325 +TIGER 미국S&P500,360750,28,22425,2,135,0.61,2167563,9265349,402300000,2167563,0.61,23.39,0.54,0.54,48585207274,0.54,0.54,48585207274 +에이비엘바이오,298380,29,94100,5,-300,-0.32,479659,2399040,54575095,479659,-0.32,19.99,0.88,0.88,45093666550,0.88,0.88,45093666550 +KODEX 코스닥150선물인버스,251340,30,3430,2,15,0.44,12273449,31332778,79500000,12273449,0.44,39.17,15.44,15.44,42053455529,15.42,15.42,42053455529 diff --git a/top30/20250827/top30-tv-20250827-112001.csv b/top30/20250827/top30-tv-20250827-112001.csv new file mode 100644 index 000000000000..22686840f2b7 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,5665416,14712519,5919637922,5665416,0.43,38.51,0.10,0.10,398052770950,0.10,0.10,398052770950 +SK하이닉스,000660,2,257000,5,-4500,-1.72,1143943,2050625,728002365,1143943,-1.72,55.79,0.16,0.16,294775812500,0.16,0.16,294775812500 +HD현대미포,010620,3,205500,2,17000,9.02,1246655,267885,39942149,1246655,9.02,465.37,3.12,3.12,261714974100,3.19,3.19,261714974100 +KODEX 200선물인버스2X,252670,4,1317,2,2,0.15,178571779,285581312,1198200000,178571779,0.15,62.53,14.90,14.90,235467817427,14.92,14.92,235467817427 +한화오션,042660,5,108600,2,800,0.74,2067953,5715081,306413394,2067953,0.74,36.18,0.67,0.67,229150656500,0.69,0.69,229150656500 +KODEX 레버리지,122630,6,24610,5,-60,-0.24,8488894,20564196,90900000,8488894,-0.24,41.28,9.34,9.34,208474141694,9.32,9.32,208474141694 +HD현대중공업,329180,7,496500,2,28500,6.09,412300,322203,88773116,412300,6.09,127.96,0.46,0.46,203845845500,0.46,0.46,203845845500 +삼성중공업,010140,8,21300,2,700,3.40,9004890,17286480,880000000,9004890,3.40,52.09,1.02,1.02,192299153025,1.03,1.03,192299153025 +두산에너빌리티,034020,9,64400,2,1100,1.74,2745189,8035078,640561146,2745189,1.74,34.17,0.43,0.43,174910386900,0.42,0.42,174910386900 +SOL 조선TOP3플러스,466920,10,31070,2,915,3.03,4597828,6719085,47450000,4597828,3.03,68.43,9.69,9.69,143494234600,9.73,9.73,143494234600 +두산퓨얼셀,336260,11,27875,2,375,1.36,4257036,407137,65493726,4257036,1.36,1045.60,6.50,6.50,126804462300,6.95,6.95,126804462300 +에스엔시스,0008Z0,12,47950,2,3400,7.63,2474842,2634221,9436564,2474842,7.63,93.95,26.23,26.23,120527011525,26.64,26.64,120527011525 +일승,333430,13,6100,2,470,8.35,17698233,3844318,30726747,17698233,8.35,460.37,57.60,57.60,111275276085,59.37,59.37,111275276085 +지투지바이오,456160,14,163100,2,24800,17.93,684363,675329,5365694,684363,17.93,101.34,12.75,12.75,102644310500,11.73,11.73,102644310500 +HD한국조선해양,009540,15,358500,2,11500,3.31,276273,458403,70773116,276273,3.31,60.27,0.39,0.39,99153854500,0.39,0.39,99153854500 +NAVER,035420,16,217000,5,-4000,-1.81,393383,685341,158437008,393383,-1.81,57.40,0.25,0.25,85876385000,0.25,0.25,85876385000 +로보티즈,108490,17,95700,5,-7600,-7.36,857307,2365759,13220560,857307,-7.36,36.24,6.48,6.48,83922829250,6.63,6.63,83922829250 +KODEX 200,069500,18,43035,5,-40,-0.09,1892527,9098615,159200000,1892527,-0.09,20.80,1.19,1.19,81376043484,1.19,1.19,81376043484 +알테오젠,196170,19,430000,5,-12500,-2.82,176729,317051,53464968,176729,-2.82,55.74,0.33,0.33,76652002000,0.33,0.33,76652002000 +KODEX 코스닥150레버리지,233740,20,8890,5,-70,-0.78,8154301,17365636,201400000,8154301,-0.78,46.96,4.05,4.05,72702128895,4.06,4.06,72702128895 +카카오,035720,21,63800,5,-1200,-1.85,1078444,2393834,442124799,1078444,-1.85,45.05,0.24,0.24,69411951800,0.25,0.25,69411951800 +TIGER 조선TOP10,494670,22,24415,2,835,3.54,2804964,3094759,20800000,2804964,3.54,90.64,13.49,13.49,68682511202,13.52,13.52,68682511202 +에이피알,278470,23,215000,5,-10500,-4.66,289928,725452,37430655,289928,-4.66,39.97,0.77,0.77,63173806500,0.79,0.79,63173806500 +LIG넥스원,079550,24,492500,5,-29500,-5.65,124115,997381,22000000,124115,-5.65,12.44,0.56,0.56,62004312250,0.57,0.57,62004312250 +인벤티지랩,389470,25,45450,2,8950,24.52,1410753,330632,10729564,1410753,24.52,426.68,13.15,13.15,60001071675,12.30,12.30,60001071675 +STX엔진,077970,26,34850,2,300,0.87,1391551,753751,40148063,1391551,0.87,184.62,3.47,3.47,50279530950,3.59,3.59,50279530950 +TIGER 미국S&P500,360750,27,22430,2,140,0.63,2239591,9265349,402300000,2239591,0.63,24.17,0.56,0.56,50200721218,0.56,0.56,50200721218 +삼성SDI,006400,28,219500,5,-1500,-0.68,227883,480981,80585530,227883,-0.68,47.38,0.28,0.28,50121769000,0.28,0.28,50121769000 +에이비엘바이오,298380,29,94100,5,-300,-0.32,492410,2399040,54575095,492410,-0.32,20.53,0.90,0.90,46293230650,0.90,0.90,46293230650 +한텍,098070,30,51200,2,4500,9.64,871763,590111,11121141,871763,9.64,147.73,7.84,7.84,43452159175,7.63,7.63,43452159175 diff --git a/top30/20250827/top30-tv-20250827-113001.csv b/top30/20250827/top30-tv-20250827-113001.csv new file mode 100644 index 000000000000..6d79caa10d13 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,5715586,14712519,5919637922,5715586,0.43,38.85,0.10,0.10,401597650400,0.10,0.10,401597650400 +SK하이닉스,000660,2,257250,5,-4250,-1.63,1165222,2050625,728002365,1165222,-1.63,56.82,0.16,0.16,300246940500,0.16,0.16,300246940500 +HD현대미포,010620,3,205500,2,17000,9.02,1272582,267885,39942149,1272582,9.02,475.05,3.19,3.19,267052971350,3.25,3.25,267052971350 +KODEX 200선물인버스2X,252670,4,1316,2,1,0.08,183911081,285581312,1198200000,183911081,0.08,64.40,15.35,15.35,242483124486,15.38,15.38,242483124486 +한화오션,042660,5,109300,2,1500,1.39,2118338,5715081,306413394,2118338,1.39,37.07,0.69,0.69,234635203300,0.70,0.70,234635203300 +KODEX 레버리지,122630,6,24615,5,-55,-0.22,8670819,20564196,90900000,8670819,-0.22,42.16,9.54,9.54,212959303926,9.52,9.52,212959303926 +HD현대중공업,329180,7,498000,2,30000,6.41,419147,322203,88773116,419147,6.41,130.09,0.47,0.47,207249600500,0.47,0.47,207249600500 +두산에너빌리티,034020,8,64600,2,1300,2.05,3151409,8035078,640561146,3151409,2.05,39.22,0.49,0.49,201157186200,0.49,0.49,201157186200 +삼성중공업,010140,9,21300,2,700,3.40,9110942,17286480,880000000,9110942,3.40,52.71,1.04,1.04,194557234975,1.04,1.04,194557234975 +SOL 조선TOP3플러스,466920,10,31210,2,1055,3.50,4682561,6719085,47450000,4682561,3.50,69.69,9.87,9.87,146134326117,9.87,9.87,146134326117 +두산퓨얼셀,336260,11,27950,2,450,1.64,4278845,407137,65493726,4278845,1.64,1050.96,6.53,6.53,127412357625,6.96,6.96,127412357625 +에스엔시스,0008Z0,12,47900,2,3350,7.52,2496693,2634221,9436564,2496693,7.52,94.78,26.46,26.46,121576449425,26.90,26.90,121576449425 +지투지바이오,456160,13,159000,2,20700,14.97,796542,675329,5365694,796542,14.97,117.95,14.85,14.85,120560699150,14.13,14.13,120560699150 +일승,333430,14,6090,2,460,8.17,18030378,3844318,30726747,18030378,8.17,469.01,58.68,58.68,113295191325,60.54,60.54,113295191325 +HD한국조선해양,009540,15,359500,2,12500,3.60,281176,458403,70773116,281176,3.60,61.34,0.40,0.40,100913838750,0.40,0.40,100913838750 +NAVER,035420,16,217000,5,-4000,-1.81,398461,685341,158437008,398461,-1.81,58.14,0.25,0.25,86978576000,0.25,0.25,86978576000 +로보티즈,108490,17,95500,5,-7800,-7.55,869330,2365759,13220560,869330,-7.55,36.75,6.58,6.58,85072514950,6.74,6.74,85072514950 +KODEX 200,069500,18,43035,5,-40,-0.09,1971254,9098615,159200000,1971254,-0.09,21.67,1.24,1.24,84767268979,1.24,1.24,84767268979 +알테오젠,196170,19,430500,5,-12000,-2.71,180409,317051,53464968,180409,-2.71,56.90,0.34,0.34,78234061250,0.34,0.34,78234061250 +KODEX 코스닥150레버리지,233740,20,8895,5,-65,-0.73,8361336,17365636,201400000,8361336,-0.73,48.15,4.15,4.15,74543825570,4.16,4.16,74543825570 +카카오,035720,21,63700,5,-1300,-2.00,1127517,2393834,442124799,1127517,-2.00,47.10,0.26,0.26,72540461600,0.26,0.26,72540461600 +TIGER 조선TOP10,494670,22,24505,2,925,3.92,2875704,3094759,20800000,2875704,3.92,92.92,13.83,13.83,70411294175,13.81,13.81,70411294175 +에이피알,278470,23,215500,5,-10000,-4.43,312792,725452,37430655,312792,-4.43,43.12,0.84,0.84,68077960750,0.84,0.84,68077960750 +LIG넥스원,079550,24,492500,5,-29500,-5.65,130920,997381,22000000,130920,-5.65,13.13,0.60,0.60,65351267250,0.60,0.60,65351267250 +인벤티지랩,389470,25,45650,2,9150,25.07,1517888,330632,10729564,1517888,25.07,459.09,14.15,14.15,64844777475,13.24,13.24,64844777475 +STX엔진,077970,26,35150,2,600,1.74,1410897,753751,40148063,1410897,1.74,187.18,3.51,3.51,50956283400,3.61,3.61,50956283400 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,2264137,9265349,402300000,2264137,0.58,24.44,0.56,0.56,50751266902,0.56,0.56,50751266902 +삼성SDI,006400,28,219000,5,-2000,-0.90,230095,480981,80585530,230095,-0.90,47.84,0.29,0.29,50606610000,0.29,0.29,50606610000 +에이비엘바이오,298380,29,94000,5,-400,-0.42,504745,2399040,54575095,504745,-0.42,21.04,0.92,0.92,47451632400,0.92,0.92,47451632400 +한텍,098070,30,50800,2,4100,8.78,922861,590111,11121141,922861,8.78,156.39,8.30,8.30,46047360475,8.15,8.15,46047360475 diff --git a/top30/20250827/top30-tv-20250827-114001.csv b/top30/20250827/top30-tv-20250827-114001.csv new file mode 100644 index 000000000000..d5ee0cf96382 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,2,400,0.57,5954574,14712519,5919637922,5954574,0.57,40.47,0.10,0.10,418473524750,0.10,0.10,418473524750 +SK하이닉스,000660,2,257000,5,-4500,-1.72,1213771,2050625,728002365,1213771,-1.72,59.19,0.17,0.17,312724079750,0.17,0.17,312724079750 +HD현대미포,010620,3,207000,2,18500,9.81,1309661,267885,39942149,1309661,9.81,488.89,3.28,3.28,274725920600,3.32,3.32,274725920600 +KODEX 200선물인버스2X,252670,4,1314,5,-1,-0.08,187818847,285581312,1198200000,187818847,-0.08,65.77,15.68,15.68,247623762309,15.73,15.73,247623762309 +한화오션,042660,5,109200,2,1400,1.30,2148121,5715081,306413394,2148121,1.30,37.59,0.70,0.70,237885208300,0.71,0.71,237885208300 +KODEX 레버리지,122630,6,24655,5,-15,-0.06,8859534,20564196,90900000,8859534,-0.06,43.08,9.75,9.75,217606217226,9.71,9.71,217606217226 +두산에너빌리티,034020,7,64300,2,1000,1.58,3322882,8035078,640561146,3322882,1.58,41.35,0.52,0.52,212175876100,0.52,0.52,212175876100 +HD현대중공업,329180,8,498000,2,30000,6.41,427127,322203,88773116,427127,6.41,132.56,0.48,0.48,211225420750,0.48,0.48,211225420750 +삼성중공업,010140,9,21500,2,900,4.37,9251697,17286480,880000000,9251697,4.37,53.52,1.05,1.05,197571071675,1.04,1.04,197571071675 +SOL 조선TOP3플러스,466920,10,31305,2,1150,3.81,4741296,6719085,47450000,4741296,3.81,70.56,9.99,9.99,147968768846,9.96,9.96,147968768846 +지투지바이오,456160,11,156200,2,17900,12.94,865275,675329,5365694,865275,12.94,128.13,16.13,16.13,131446211800,15.68,15.68,131446211800 +두산퓨얼셀,336260,12,27750,2,250,0.91,4320147,407137,65493726,4320147,0.91,1061.10,6.60,6.60,128560133075,7.07,7.07,128560133075 +에스엔시스,0008Z0,13,48700,2,4150,9.32,2527638,2634221,9436564,2527638,9.32,95.95,26.79,26.79,123074294600,26.78,26.78,123074294600 +일승,333430,14,6140,2,510,9.06,18168679,3844318,30726747,18168679,9.06,472.61,59.13,59.13,114141704555,60.50,60.50,114141704555 +HD한국조선해양,009540,15,361000,2,14000,4.03,283965,458403,70773116,283965,4.03,61.95,0.40,0.40,101919560250,0.40,0.40,101919560250 +NAVER,035420,16,217000,5,-4000,-1.81,407375,685341,158437008,407375,-1.81,59.44,0.26,0.26,88913305250,0.26,0.26,88913305250 +KODEX 200,069500,17,43075,3,0,0.00,2014359,9098615,159200000,2014359,0.00,22.14,1.27,1.27,86623510840,1.26,1.26,86623510840 +로보티즈,108490,18,95400,5,-7900,-7.65,879115,2365759,13220560,879115,-7.65,37.16,6.65,6.65,86005876300,6.82,6.82,86005876300 +알테오젠,196170,19,430500,5,-12000,-2.71,183025,317051,53464968,183025,-2.71,57.73,0.34,0.34,79360431750,0.34,0.34,79360431750 +KODEX 코스닥150레버리지,233740,20,8910,5,-50,-0.56,8530379,17365636,201400000,8530379,-0.56,49.12,4.24,4.24,76048058060,4.24,4.24,76048058060 +카카오,035720,21,63900,5,-1100,-1.69,1165508,2393834,442124799,1165508,-1.69,48.69,0.26,0.26,74963318550,0.27,0.27,74963318550 +TIGER 조선TOP10,494670,22,24560,2,980,4.16,2913930,3094759,20800000,2913930,4.16,94.16,14.01,14.01,71348854304,13.97,13.97,71348854304 +에이피알,278470,23,215500,5,-10000,-4.43,323761,725452,37430655,323761,-4.43,44.63,0.86,0.86,70442373250,0.87,0.87,70442373250 +LIG넥스원,079550,24,492000,5,-30000,-5.75,134790,997381,22000000,134790,-5.75,13.51,0.61,0.61,67254474500,0.62,0.62,67254474500 +인벤티지랩,389470,25,45100,2,8600,23.56,1560165,330632,10729564,1560165,23.56,471.87,14.54,14.54,66761302400,13.80,13.80,66761302400 +삼성SDI,006400,26,219500,5,-1500,-0.68,246716,480981,80585530,246716,-0.68,51.29,0.31,0.31,54245443250,0.31,0.31,54245443250 +TIGER 미국S&P500,360750,27,22425,2,135,0.61,2314876,9265349,402300000,2314876,0.61,24.98,0.58,0.58,51889127264,0.58,0.58,51889127264 +STX엔진,077970,28,35200,2,650,1.88,1421697,753751,40148063,1421697,1.88,188.62,3.54,3.54,51335637275,3.63,3.63,51335637275 +한텍,098070,29,51600,2,4900,10.49,973407,590111,11121141,973407,10.49,164.95,8.75,8.75,48643224825,8.48,8.48,48643224825 +에이비엘바이오,298380,30,93800,5,-600,-0.64,511298,2399040,54575095,511298,-0.64,21.31,0.94,0.94,48067512250,0.94,0.94,48067512250 diff --git a/top30/20250827/top30-tv-20250827-115001.csv b/top30/20250827/top30-tv-20250827-115001.csv new file mode 100644 index 000000000000..f10ad80b0ed0 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,2,400,0.57,6067889,14712519,5919637922,6067889,0.57,41.24,0.10,0.10,426483414550,0.10,0.10,426483414550 +SK하이닉스,000660,2,256500,5,-5000,-1.91,1236543,2050625,728002365,1236543,-1.91,60.30,0.17,0.17,318569459500,0.17,0.17,318569459500 +HD현대미포,010620,3,207500,2,19000,10.08,1329880,267885,39942149,1329880,10.08,496.44,3.33,3.33,278919311600,3.37,3.37,278919311600 +KODEX 200선물인버스2X,252670,4,1316,2,1,0.08,190135544,285581312,1198200000,190135544,0.08,66.58,15.87,15.87,250671369216,15.90,15.90,250671369216 +한화오션,042660,5,109100,2,1300,1.21,2169275,5715081,306413394,2169275,1.21,37.96,0.71,0.71,240195285800,0.72,0.72,240195285800 +KODEX 레버리지,122630,6,24615,5,-55,-0.22,8947483,20564196,90900000,8947483,-0.22,43.51,9.84,9.84,219772367651,9.82,9.82,219772367651 +두산에너빌리티,034020,7,64100,2,800,1.26,3382627,8035078,640561146,3382627,1.26,42.10,0.53,0.53,216010236700,0.53,0.53,216010236700 +HD현대중공업,329180,8,498500,2,30500,6.52,432726,322203,88773116,432726,6.52,134.30,0.49,0.49,214016998750,0.48,0.48,214016998750 +삼성중공업,010140,9,21550,2,950,4.61,9464975,17286480,880000000,9464975,4.61,54.75,1.08,1.08,202153878975,1.07,1.07,202153878975 +SOL 조선TOP3플러스,466920,10,31325,2,1170,3.88,4765251,6719085,47450000,4765251,3.88,70.92,10.04,10.04,148718706436,10.01,10.01,148718706436 +지투지바이오,456160,11,160200,2,21900,15.84,900850,675329,5365694,900850,15.84,133.39,16.79,16.79,137087222950,15.95,15.95,137087222950 +두산퓨얼셀,336260,12,27650,2,150,0.55,4361840,407137,65493726,4361840,0.55,1071.34,6.66,6.66,129712286625,7.16,7.16,129712286625 +에스엔시스,0008Z0,13,48500,2,3950,8.87,2549759,2634221,9436564,2549759,8.87,96.79,27.02,27.02,124147969700,27.13,27.13,124147969700 +일승,333430,14,6150,2,520,9.24,18284611,3844318,30726747,18284611,9.24,475.63,59.51,59.51,114854206500,60.78,60.78,114854206500 +HD한국조선해양,009540,15,361000,2,14000,4.03,287400,458403,70773116,287400,4.03,62.70,0.41,0.41,103159325250,0.40,0.40,103159325250 +로보티즈,108490,16,94500,5,-8800,-8.52,924974,2365759,13220560,924974,-8.52,39.10,7.00,7.00,90361064700,7.23,7.23,90361064700 +NAVER,035420,17,217000,5,-4000,-1.81,411281,685341,158437008,411281,-1.81,60.01,0.26,0.26,89761471000,0.26,0.26,89761471000 +KODEX 200,069500,18,43045,5,-30,-0.07,2050412,9098615,159200000,2050412,-0.07,22.54,1.29,1.29,88176225175,1.29,1.29,88176225175 +알테오젠,196170,19,430000,5,-12500,-2.82,186662,317051,53464968,186662,-2.82,58.87,0.35,0.35,80924338500,0.35,0.35,80924338500 +KODEX 코스닥150레버리지,233740,20,8895,5,-65,-0.73,8615299,17365636,201400000,8615299,-0.73,49.61,4.28,4.28,76803918785,4.29,4.29,76803918785 +카카오,035720,21,63950,5,-1050,-1.62,1180041,2393834,442124799,1180041,-1.62,49.30,0.27,0.27,75892780400,0.27,0.27,75892780400 +에이피알,278470,22,216000,5,-9500,-4.21,332518,725452,37430655,332518,-4.21,45.84,0.89,0.89,72329573000,0.89,0.89,72329573000 +TIGER 조선TOP10,494670,23,24565,2,985,4.18,2933167,3094759,20800000,2933167,4.18,94.78,14.10,14.10,71821479970,14.06,14.06,71821479970 +인벤티지랩,389470,24,46500,2,10000,27.40,1644063,330632,10729564,1644063,27.40,497.25,15.32,15.32,70620466825,14.15,14.15,70620466825 +LIG넥스원,079550,25,492500,5,-29500,-5.65,137526,997381,22000000,137526,-5.65,13.79,0.63,0.63,68600278750,0.63,0.63,68600278750 +삼성SDI,006400,26,219500,5,-1500,-0.68,249470,480981,80585530,249470,-0.68,51.87,0.31,0.31,54849351000,0.31,0.31,54849351000 +TIGER 미국S&P500,360750,27,22425,2,135,0.61,2332720,9265349,402300000,2332720,0.61,25.18,0.58,0.58,52289264507,0.58,0.58,52289264507 +STX엔진,077970,28,35100,2,550,1.59,1433951,753751,40148063,1433951,1.59,190.24,3.57,3.57,51765765050,3.67,3.67,51765765050 +한텍,098070,29,50800,2,4100,8.78,1012159,590111,11121141,1012159,8.78,171.52,9.10,9.10,50620620925,8.96,8.96,50620620925 +에이비엘바이오,298380,30,93800,5,-600,-0.64,526544,2399040,54575095,526544,-0.64,21.95,0.96,0.96,49495047800,0.97,0.97,49495047800 diff --git a/top30/20250827/top30-tv-20250827-120001.csv b/top30/20250827/top30-tv-20250827-120001.csv new file mode 100644 index 000000000000..f25aa6a75ca0 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70550,2,250,0.36,6370065,14712519,5919637922,6370065,0.36,43.30,0.11,0.11,447820805950,0.11,0.11,447820805950 +SK하이닉스,000660,2,257000,5,-4500,-1.72,1300694,2050625,728002365,1300694,-1.72,63.43,0.18,0.18,335037814750,0.18,0.18,335037814750 +HD현대미포,010620,3,207500,2,19000,10.08,1345733,267885,39942149,1345733,10.08,502.35,3.37,3.37,282199026350,3.40,3.40,282199026350 +KODEX 200선물인버스2X,252670,4,1317,2,2,0.15,194658819,285581312,1198200000,194658819,0.15,68.16,16.25,16.25,256628556769,16.26,16.26,256628556769 +한화오션,042660,5,108900,2,1100,1.02,2203906,5715081,306413394,2203906,1.02,38.56,0.72,0.72,243965470250,0.73,0.73,243965470250 +KODEX 레버리지,122630,6,24600,5,-70,-0.28,9079755,20564196,90900000,9079755,-0.28,44.15,9.99,9.99,223025584121,9.97,9.97,223025584121 +두산에너빌리티,034020,7,64200,2,900,1.42,3407118,8035078,640561146,3407118,1.42,42.40,0.53,0.53,217581663550,0.53,0.53,217581663550 +HD현대중공업,329180,8,499000,2,31000,6.62,436584,322203,88773116,436584,6.62,135.50,0.49,0.49,215940462750,0.49,0.49,215940462750 +삼성중공업,010140,9,21600,2,1000,4.85,9581695,17286480,880000000,9581695,4.85,55.43,1.09,1.09,204669547050,1.08,1.08,204669547050 +SOL 조선TOP3플러스,466920,10,31315,2,1160,3.85,4792595,6719085,47450000,4792595,3.85,71.33,10.10,10.10,149574614598,10.07,10.07,149574614598 +지투지바이오,456160,11,162500,2,24200,17.50,966805,675329,5365694,966805,17.50,143.16,18.02,18.02,147756613450,16.95,16.95,147756613450 +두산퓨얼셀,336260,12,27650,2,150,0.55,4397387,407137,65493726,4397387,0.55,1080.08,6.71,6.71,130692135350,7.22,7.22,130692135350 +에스엔시스,0008Z0,13,48650,2,4100,9.20,2560802,2634221,9436564,2560802,9.20,97.21,27.14,27.14,124682052250,27.16,27.16,124682052250 +일승,333430,14,6130,2,500,8.88,18350008,3844318,30726747,18350008,8.88,477.33,59.72,59.72,115256043640,61.19,61.19,115256043640 +HD한국조선해양,009540,15,361500,2,14500,4.18,290190,458403,70773116,290190,4.18,63.30,0.41,0.41,104166595250,0.41,0.41,104166595250 +로보티즈,108490,16,95000,5,-8300,-8.03,942386,2365759,13220560,942386,-8.03,39.83,7.13,7.13,92009371200,7.33,7.33,92009371200 +NAVER,035420,17,217000,5,-4000,-1.81,415278,685341,158437008,415278,-1.81,60.59,0.26,0.26,90629176750,0.26,0.26,90629176750 +KODEX 200,069500,18,43030,5,-45,-0.10,2073519,9098615,159200000,2073519,-0.10,22.79,1.30,1.30,89170455230,1.30,1.30,89170455230 +알테오젠,196170,19,429500,5,-13000,-2.94,190663,317051,53464968,190663,-2.94,60.14,0.36,0.36,82642989750,0.36,0.36,82642989750 +KODEX 코스닥150레버리지,233740,20,8895,5,-65,-0.73,8830166,17365636,201400000,8830166,-0.73,50.85,4.38,4.38,78715297181,4.39,4.39,78715297181 +인벤티지랩,389470,21,47450,1,10950,30.00,1787158,330632,10729564,1787158,30.00,540.53,16.66,16.66,77357645375,15.19,15.19,77357645375 +카카오,035720,22,63700,5,-1300,-2.00,1202475,2393834,442124799,1202475,-2.00,50.23,0.27,0.27,77325266350,0.27,0.27,77325266350 +에이피알,278470,23,215500,5,-10000,-4.43,340451,725452,37430655,340451,-4.43,46.93,0.91,0.91,74041483750,0.92,0.92,74041483750 +LIG넥스원,079550,24,490000,5,-32000,-6.13,147423,997381,22000000,147423,-6.13,14.78,0.67,0.67,73454065250,0.68,0.68,73454065250 +TIGER 조선TOP10,494670,25,24560,2,980,4.16,2964040,3094759,20800000,2964040,4.16,95.78,14.25,14.25,72579389542,14.21,14.21,72579389542 +삼성SDI,006400,26,219500,5,-1500,-0.68,255527,480981,80585530,255527,-0.68,53.13,0.32,0.32,56179201250,0.32,0.32,56179201250 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,2357455,9265349,402300000,2357455,0.58,25.44,0.59,0.59,52843870292,0.59,0.59,52843870292 +STX엔진,077970,28,35000,2,450,1.30,1446044,753751,40148063,1446044,1.30,191.85,3.60,3.60,52189304725,3.71,3.71,52189304725 +한텍,098070,29,50900,2,4200,8.99,1025870,590111,11121141,1025870,8.99,173.84,9.22,9.22,51317012925,9.07,9.07,51317012925 +에이비엘바이오,298380,30,94100,5,-300,-0.32,534188,2399040,54575095,534188,-0.32,22.27,0.98,0.98,50214948800,0.98,0.98,50214948800 diff --git a/top30/20250827/top30-tv-20250827-121001.csv b/top30/20250827/top30-tv-20250827-121001.csv new file mode 100644 index 000000000000..6295af030bcb --- /dev/null +++ b/top30/20250827/top30-tv-20250827-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70650,2,350,0.50,6707691,14712519,5919637922,6707691,0.50,45.59,0.11,0.11,471667172450,0.11,0.11,471667172450 +SK하이닉스,000660,2,257500,5,-4000,-1.53,1335004,2050625,728002365,1335004,-1.53,65.10,0.18,0.18,343863653500,0.18,0.18,343863653500 +HD현대미포,010620,3,207000,2,18500,9.81,1355706,267885,39942149,1355706,9.81,506.08,3.39,3.39,284262926100,3.44,3.44,284262926100 +KODEX 200선물인버스2X,252670,4,1316,2,1,0.08,195782934,285581312,1198200000,195782934,0.08,68.56,16.34,16.34,258107937116,16.37,16.37,258107937116 +한화오션,042660,5,108800,2,1000,0.93,2225686,5715081,306413394,2225686,0.93,38.94,0.73,0.73,246335627150,0.74,0.74,246335627150 +KODEX 레버리지,122630,6,24620,5,-50,-0.20,9199942,20564196,90900000,9199942,-0.20,44.74,10.12,10.12,225983818766,10.10,10.10,225983818766 +두산에너빌리티,034020,7,64000,2,700,1.11,3470769,8035078,640561146,3470769,1.11,43.20,0.54,0.54,221656520750,0.54,0.54,221656520750 +HD현대중공업,329180,8,499500,2,31500,6.73,440674,322203,88773116,440674,6.73,136.77,0.50,0.50,217982884250,0.49,0.49,217982884250 +삼성중공업,010140,9,21600,2,1000,4.85,9692874,17286480,880000000,9692874,4.85,56.07,1.10,1.10,207069867050,1.09,1.09,207069867050 +지투지바이오,456160,10,160200,2,21900,15.84,1046834,675329,5365694,1046834,15.84,155.01,19.51,19.51,160717463950,18.70,18.70,160717463950 +SOL 조선TOP3플러스,466920,11,31275,2,1120,3.71,4811808,6719085,47450000,4811808,3.71,71.61,10.14,10.14,150176384689,10.12,10.12,150176384689 +두산퓨얼셀,336260,12,27500,3,0,0.00,4426586,407137,65493726,4426586,0.00,1087.25,6.76,6.76,131495996275,7.30,7.30,131495996275 +에스엔시스,0008Z0,13,48200,2,3650,8.19,2584773,2634221,9436564,2584773,8.19,98.12,27.39,27.39,125844589000,27.67,27.67,125844589000 +일승,333430,14,6120,2,490,8.70,18427395,3844318,30726747,18427395,8.70,479.34,59.97,59.97,115728835670,61.54,61.54,115728835670 +HD한국조선해양,009540,15,360500,2,13500,3.89,292505,458403,70773116,292505,3.89,63.81,0.41,0.41,105002173750,0.41,0.41,105002173750 +로보티즈,108490,16,94900,5,-8400,-8.13,956996,2365759,13220560,956996,-8.13,40.45,7.24,7.24,93399574950,7.44,7.44,93399574950 +NAVER,035420,17,217250,5,-3750,-1.70,418839,685341,158437008,418839,-1.70,61.11,0.26,0.26,91402393750,0.27,0.27,91402393750 +KODEX 200,069500,18,43045,5,-30,-0.07,2086085,9098615,159200000,2086085,-0.07,22.93,1.31,1.31,89711419175,1.31,1.31,89711419175 +알테오젠,196170,19,427500,5,-15000,-3.39,205932,317051,53464968,205932,-3.39,64.95,0.39,0.39,89183070500,0.39,0.39,89183070500 +인벤티지랩,389470,20,47250,2,10750,29.45,2009076,330632,10729564,2009076,29.45,607.65,18.72,18.72,87844333975,17.33,17.33,87844333975 +KODEX 코스닥150레버리지,233740,21,8890,5,-70,-0.78,9022583,17365636,201400000,9022583,-0.78,51.96,4.48,4.48,80427038446,4.49,4.49,80427038446 +카카오,035720,22,63800,5,-1200,-1.85,1210459,2393834,442124799,1210459,-1.85,50.57,0.27,0.27,77834780650,0.28,0.28,77834780650 +에이피알,278470,23,216000,5,-9500,-4.21,346646,725452,37430655,346646,-4.21,47.78,0.93,0.93,75378060000,0.93,0.93,75378060000 +LIG넥스원,079550,24,490000,5,-32000,-6.13,150426,997381,22000000,150426,-6.13,15.08,0.68,0.68,74926399750,0.70,0.70,74926399750 +TIGER 조선TOP10,494670,25,24560,2,980,4.16,2981650,3094759,20800000,2981650,4.16,96.35,14.33,14.33,73011940257,14.29,14.29,73011940257 +삼성SDI,006400,26,220000,5,-1000,-0.45,257196,480981,80585530,257196,-0.45,53.47,0.32,0.32,56546245000,0.32,0.32,56546245000 +TIGER 미국S&P500,360750,27,22425,2,135,0.61,2372447,9265349,402300000,2372447,0.61,25.61,0.59,0.59,53180010553,0.59,0.59,53180010553 +STX엔진,077970,28,34750,2,200,0.58,1469903,753751,40148063,1469903,0.58,195.01,3.66,3.66,53021033600,3.80,3.80,53021033600 +한텍,098070,29,50900,2,4200,8.99,1040774,590111,11121141,1040774,8.99,176.37,9.36,9.36,52074980025,9.20,9.20,52074980025 +에이비엘바이오,298380,30,94300,5,-100,-0.11,543146,2399040,54575095,543146,-0.11,22.64,1.00,1.00,51060291400,0.99,0.99,51060291400 diff --git a/top30/20250827/top30-tv-20250827-122002.csv b/top30/20250827/top30-tv-20250827-122002.csv new file mode 100644 index 000000000000..355625923fa2 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70800,2,500,0.71,7037596,14712519,5919637922,7037596,0.71,47.83,0.12,0.12,495024254050,0.12,0.12,495024254050 +SK하이닉스,000660,2,258000,5,-3500,-1.34,1386060,2050625,728002365,1386060,-1.34,67.59,0.19,0.19,357024313750,0.19,0.19,357024313750 +HD현대미포,010620,3,207000,2,18500,9.81,1365417,267885,39942149,1365417,9.81,509.70,3.42,3.42,286273612600,3.46,3.46,286273612600 +KODEX 200선물인버스2X,252670,4,1313,5,-2,-0.15,204357297,285581312,1198200000,204357297,-0.15,71.56,17.06,17.06,269364930564,17.12,17.12,269364930564 +한화오션,042660,5,109000,2,1200,1.11,2251136,5715081,306413394,2251136,1.11,39.39,0.73,0.73,249104594950,0.75,0.75,249104594950 +KODEX 레버리지,122630,6,24685,2,15,0.06,9803297,20564196,90900000,9803297,0.06,47.67,10.78,10.78,240876814826,10.73,10.73,240876814826 +두산에너빌리티,034020,7,64000,2,700,1.11,3494530,8035078,640561146,3494530,1.11,43.49,0.55,0.55,223175211850,0.54,0.54,223175211850 +HD현대중공업,329180,8,501000,2,33000,7.05,449367,322203,88773116,449367,7.05,139.47,0.51,0.51,222333134000,0.50,0.50,222333134000 +삼성중공업,010140,9,21700,2,1100,5.34,10182759,17286480,880000000,10182759,5.34,58.91,1.16,1.16,217662708000,1.14,1.14,217662708000 +지투지바이오,456160,10,161000,2,22700,16.41,1084221,675329,5365694,1084221,16.41,160.55,20.21,20.21,166689919150,19.30,19.30,166689919150 +SOL 조선TOP3플러스,466920,11,31370,2,1215,4.03,4858653,6719085,47450000,4858653,4.03,72.31,10.24,10.24,151643690789,10.19,10.19,151643690789 +두산퓨얼셀,336260,12,27650,2,150,0.55,4466391,407137,65493726,4466391,0.55,1097.02,6.82,6.82,132596774850,7.32,7.32,132596774850 +에스엔시스,0008Z0,13,48700,2,4150,9.32,2603611,2634221,9436564,2603611,9.32,98.84,27.59,27.59,126757785875,27.58,27.58,126757785875 +일승,333430,14,6120,2,490,8.70,18518561,3844318,30726747,18518561,8.70,481.71,60.27,60.27,116288147700,61.84,61.84,116288147700 +HD한국조선해양,009540,15,361750,2,14750,4.25,295283,458403,70773116,295283,4.25,64.42,0.42,0.42,106005026000,0.41,0.41,106005026000 +알테오젠,196170,16,427000,5,-15500,-3.50,228045,317051,53464968,228045,-3.50,71.93,0.43,0.43,98597169750,0.43,0.43,98597169750 +KODEX 200,069500,17,43110,2,35,0.08,2196808,9098615,159200000,2196808,0.08,24.14,1.38,1.38,94483322405,1.38,1.38,94483322405 +로보티즈,108490,18,94700,5,-8600,-8.33,968321,2365759,13220560,968321,-8.33,40.93,7.32,7.32,94474380150,7.55,7.55,94474380150 +NAVER,035420,19,217250,5,-3750,-1.70,424218,685341,158437008,424218,-1.70,61.90,0.27,0.27,92569886750,0.27,0.27,92569886750 +인벤티지랩,389470,20,47450,1,10950,30.00,2077817,330632,10729564,2077817,30.00,628.44,19.37,19.37,91094258525,17.89,17.89,91094258525 +KODEX 코스닥150레버리지,233740,21,8905,5,-55,-0.61,9311227,17365636,201400000,9311227,-0.61,53.62,4.62,4.62,82992208421,4.63,4.63,82992208421 +카카오,035720,22,63800,5,-1200,-1.85,1221882,2393834,442124799,1221882,-1.85,51.04,0.28,0.28,78564335550,0.28,0.28,78564335550 +에이피알,278470,23,215500,5,-10000,-4.43,353877,725452,37430655,353877,-4.43,48.78,0.95,0.95,76940136750,0.95,0.95,76940136750 +LIG넥스원,079550,24,490000,5,-32000,-6.13,153182,997381,22000000,153182,-6.13,15.36,0.70,0.70,76276730250,0.71,0.71,76276730250 +TIGER 조선TOP10,494670,25,24610,2,1030,4.37,3021960,3094759,20800000,3021960,4.37,97.65,14.53,14.53,74002833801,14.46,14.46,74002833801 +삼성SDI,006400,26,220500,5,-500,-0.23,263817,480981,80585530,263817,-0.23,54.85,0.33,0.33,58002387500,0.33,0.33,58002387500 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,2395914,9265349,402300000,2395914,0.58,25.86,0.60,0.60,53706215338,0.60,0.60,53706215338 +STX엔진,077970,28,34850,2,300,0.87,1484434,753751,40148063,1484434,0.87,196.94,3.70,3.70,53526229725,3.83,3.83,53526229725 +한텍,098070,29,51100,2,4400,9.42,1054589,590111,11121141,1054589,9.42,178.71,9.48,9.48,52780215975,9.29,9.29,52780215975 +에이비엘바이오,298380,30,94200,5,-200,-0.21,548629,2399040,54575095,548629,-0.21,22.87,1.01,1.01,51576374300,1.00,1.00,51576374300 diff --git a/top30/20250827/top30-tv-20250827-123002.csv b/top30/20250827/top30-tv-20250827-123002.csv new file mode 100644 index 000000000000..b3dd0e814a54 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,2,400,0.57,7291669,14712519,5919637922,7291669,0.57,49.56,0.12,0.12,513012822150,0.12,0.12,513012822150 +SK하이닉스,000660,2,257500,5,-4000,-1.53,1441732,2050625,728002365,1441732,-1.53,70.31,0.20,0.20,371369439500,0.20,0.20,371369439500 +HD현대미포,010620,3,208000,2,19500,10.34,1380003,267885,39942149,1380003,10.34,515.15,3.46,3.46,289306894600,3.48,3.48,289306894600 +KODEX 200선물인버스2X,252670,4,1313,5,-2,-0.15,206183416,285581312,1198200000,206183416,-0.15,72.20,17.21,17.21,271760917537,17.27,17.27,271760917537 +한화오션,042660,5,109200,2,1400,1.30,2277148,5715081,306413394,2277148,1.30,39.84,0.74,0.74,251942522350,0.75,0.75,251942522350 +KODEX 레버리지,122630,6,24675,2,5,0.02,10017093,20564196,90900000,10017093,0.02,48.71,11.02,11.02,246154912621,10.97,10.97,246154912621 +삼성중공업,010140,7,21800,2,1200,5.83,11031926,17286480,880000000,11031926,5.83,63.82,1.25,1.25,236168292775,1.23,1.23,236168292775 +HD현대중공업,329180,8,500000,2,32000,6.84,459642,322203,88773116,459642,6.84,142.66,0.52,0.52,227481038500,0.51,0.51,227481038500 +두산에너빌리티,034020,9,63800,2,500,0.79,3521155,8035078,640561146,3521155,0.79,43.82,0.55,0.55,224875308750,0.55,0.55,224875308750 +지투지바이오,456160,10,160700,2,22400,16.20,1105461,675329,5365694,1105461,16.20,163.69,20.60,20.60,170103684850,19.73,19.73,170103684850 +SOL 조선TOP3플러스,466920,11,31440,2,1285,4.26,4900944,6719085,47450000,4900944,4.26,72.94,10.33,10.33,152972636732,10.25,10.25,152972636732 +두산퓨얼셀,336260,12,27700,2,200,0.73,4486582,407137,65493726,4486582,0.73,1101.98,6.85,6.85,133155766550,7.34,7.34,133155766550 +에스엔시스,0008Z0,13,48850,2,4300,9.65,2707842,2634221,9436564,2707842,9.65,102.79,28.70,28.70,131882237975,28.61,28.61,131882237975 +일승,333430,14,6130,2,500,8.88,18577562,3844318,30726747,18577562,8.88,483.25,60.46,60.46,116649635870,61.93,61.93,116649635870 +HD한국조선해양,009540,15,362000,2,15000,4.32,301390,458403,70773116,301390,4.32,65.75,0.43,0.43,108216154000,0.42,0.42,108216154000 +알테오젠,196170,16,426000,5,-16500,-3.73,235548,317051,53464968,235548,-3.73,74.29,0.44,0.44,101794343000,0.45,0.45,101794343000 +로보티즈,108490,17,94600,5,-8700,-8.42,982901,2365759,13220560,982901,-8.42,41.55,7.43,7.43,95852127500,7.66,7.66,95852127500 +KODEX 200,069500,18,43095,2,20,0.05,2218188,9098615,159200000,2218188,0.05,24.38,1.39,1.39,95405021235,1.39,1.39,95405021235 +NAVER,035420,19,217000,5,-4000,-1.81,429050,685341,158437008,429050,-1.81,62.60,0.27,0.27,93619048750,0.27,0.27,93619048750 +인벤티지랩,389470,20,47450,1,10950,30.00,2106263,330632,10729564,2106263,30.00,637.04,19.63,19.63,92443976125,18.16,18.16,92443976125 +KODEX 코스닥150레버리지,233740,21,8890,5,-70,-0.78,9405144,17365636,201400000,9405144,-0.78,54.16,4.67,4.67,83827196532,4.68,4.68,83827196532 +카카오,035720,22,63700,5,-1300,-2.00,1242984,2393834,442124799,1242984,-2.00,51.92,0.28,0.28,79910589550,0.28,0.28,79910589550 +에이피알,278470,23,215500,5,-10000,-4.43,361509,725452,37430655,361509,-4.43,49.83,0.97,0.97,78585010000,0.97,0.97,78585010000 +LIG넥스원,079550,24,489500,5,-32500,-6.23,156326,997381,22000000,156326,-6.23,15.67,0.71,0.71,77816594000,0.72,0.72,77816594000 +TIGER 조선TOP10,494670,25,24670,2,1090,4.62,3062218,3094759,20800000,3062218,4.62,98.95,14.72,14.72,74995397897,14.62,14.62,74995397897 +삼성SDI,006400,26,220000,5,-1000,-0.45,265359,480981,80585530,265359,-0.45,55.17,0.33,0.33,58342296000,0.33,0.33,58342296000 +TIGER 미국S&P500,360750,27,22425,2,135,0.61,2415262,9265349,402300000,2415262,0.61,26.07,0.60,0.60,54140032802,0.60,0.60,54140032802 +STX엔진,077970,28,35000,2,450,1.30,1495249,753751,40148063,1495249,1.30,198.37,3.72,3.72,53904169400,3.84,3.84,53904169400 +한텍,098070,29,50600,2,3900,8.35,1073687,590111,11121141,1073687,8.35,181.95,9.65,9.65,53746120775,9.55,9.55,53746120775 +에이비엘바이오,298380,30,94100,5,-300,-0.32,555609,2399040,54575095,555609,-0.32,23.16,1.02,1.02,52233109450,1.02,1.02,52233109450 diff --git a/top30/20250827/top30-tv-20250827-124001.csv b/top30/20250827/top30-tv-20250827-124001.csv new file mode 100644 index 000000000000..c2af902c0ee6 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70900,2,600,0.85,7413625,14712519,5919637922,7413625,0.85,50.39,0.13,0.13,521647819650,0.12,0.12,521647819650 +SK하이닉스,000660,2,258500,5,-3000,-1.15,1480804,2050625,728002365,1480804,-1.15,72.21,0.20,0.20,381446107500,0.20,0.20,381446107500 +HD현대미포,010620,3,210000,2,21500,11.41,1401398,267885,39942149,1401398,11.41,523.13,3.51,3.51,293783294100,3.50,3.50,293783294100 +KODEX 200선물인버스2X,252670,4,1310,5,-5,-0.38,215386665,285581312,1198200000,215386665,-0.38,75.42,17.98,17.98,283822120971,18.08,18.08,283822120971 +한화오션,042660,5,109900,2,2100,1.95,2370666,5715081,306413394,2370666,1.95,41.48,0.77,0.77,262205660700,0.78,0.78,262205660700 +삼성중공업,010140,6,21900,2,1300,6.31,11844261,17286480,880000000,11844261,6.31,68.52,1.35,1.35,253985342675,1.32,1.32,253985342675 +KODEX 레버리지,122630,7,24740,2,70,0.28,10283724,20564196,90900000,10283724,0.28,50.01,11.31,11.31,252748060492,11.24,11.24,252748060492 +HD현대중공업,329180,8,503000,2,35000,7.48,471441,322203,88773116,471441,7.48,146.32,0.53,0.53,233395488000,0.52,0.52,233395488000 +두산에너빌리티,034020,9,63850,2,550,0.87,3562647,8035078,640561146,3562647,0.87,44.34,0.56,0.56,227526660100,0.56,0.56,227526660100 +지투지바이오,456160,10,159800,2,21500,15.55,1120244,675329,5365694,1120244,15.55,165.88,20.88,20.88,172464251250,20.11,20.11,172464251250 +SOL 조선TOP3플러스,466920,11,31595,2,1440,4.78,4998485,6719085,47450000,4998485,4.78,74.39,10.53,10.53,156048649698,10.41,10.41,156048649698 +에스엔시스,0008Z0,12,48950,2,4400,9.88,2753656,2634221,9436564,2753656,9.88,104.53,29.18,29.18,134132758250,29.04,29.04,134132758250 +두산퓨얼셀,336260,13,27650,2,150,0.55,4503141,407137,65493726,4503141,0.55,1106.05,6.88,6.88,133614708550,7.38,7.38,133614708550 +일승,333430,14,6130,2,500,8.88,18611702,3844318,30726747,18611702,8.88,484.14,60.57,60.57,116858694630,62.04,62.04,116858694630 +HD한국조선해양,009540,15,364000,2,17000,4.90,307798,458403,70773116,307798,4.90,67.15,0.43,0.43,110542856000,0.43,0.43,110542856000 +NAVER,035420,16,219000,5,-2000,-0.90,499261,685341,158437008,499261,-0.90,72.85,0.32,0.32,108915792500,0.31,0.31,108915792500 +알테오젠,196170,17,424500,5,-18000,-4.07,248227,317051,53464968,248227,-4.07,78.29,0.46,0.46,107180847250,0.47,0.47,107180847250 +KODEX 200,069500,18,43160,2,85,0.20,2290001,9098615,159200000,2290001,0.20,25.17,1.44,1.44,98503127854,1.43,1.43,98503127854 +로보티즈,108490,19,94800,5,-8500,-8.23,999397,2365759,13220560,999397,-8.23,42.24,7.56,7.56,97408623050,7.77,7.77,97408623050 +인벤티지랩,389470,20,47450,1,10950,30.00,2109328,330632,10729564,2109328,30.00,637.97,19.66,19.66,92589410375,18.19,18.19,92589410375 +KODEX 코스닥150레버리지,233740,21,8895,5,-65,-0.73,9518533,17365636,201400000,9518533,-0.73,54.81,4.73,4.73,84835293224,4.74,4.74,84835293224 +카카오,035720,22,63900,5,-1100,-1.69,1272275,2393834,442124799,1272275,-1.69,53.15,0.29,0.29,81779896100,0.29,0.29,81779896100 +에이피알,278470,23,215500,5,-10000,-4.43,371241,725452,37430655,371241,-4.43,51.17,0.99,0.99,80678987250,1.00,1.00,80678987250 +LIG넥스원,079550,24,489500,5,-32500,-6.23,159766,997381,22000000,159766,-6.23,16.02,0.73,0.73,79500832750,0.74,0.74,79500832750 +TIGER 조선TOP10,494670,25,24775,2,1195,5.07,3179583,3094759,20800000,3179583,5.07,102.74,15.29,15.29,77898891420,15.12,15.12,77898891420 +삼성SDI,006400,26,220000,5,-1000,-0.45,271055,480981,80585530,271055,-0.45,56.35,0.34,0.34,59596581750,0.34,0.34,59596581750 +TIGER 미국S&P500,360750,27,22425,2,135,0.61,2431775,9265349,402300000,2431775,0.61,26.25,0.60,0.60,54510322634,0.60,0.60,54510322634 +STX엔진,077970,28,35150,2,600,1.74,1508437,753751,40148063,1508437,1.74,200.12,3.76,3.76,54366533525,3.85,3.85,54366533525 +한텍,098070,29,51000,2,4300,9.21,1084054,590111,11121141,1084054,9.21,183.70,9.75,9.75,54272428275,9.57,9.57,54272428275 +에이비엘바이오,298380,30,94000,5,-400,-0.42,561020,2399040,54575095,561020,-0.42,23.39,1.03,1.03,52742198450,1.03,1.03,52742198450 diff --git a/top30/20250827/top30-tv-20250827-125001.csv b/top30/20250827/top30-tv-20250827-125001.csv new file mode 100644 index 000000000000..4fbb45c50d2a --- /dev/null +++ b/top30/20250827/top30-tv-20250827-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,2,400,0.57,7533807,14712519,5919637922,7533807,0.57,51.21,0.13,0.13,530157201900,0.13,0.13,530157201900 +SK하이닉스,000660,2,258500,5,-3000,-1.15,1500901,2050625,728002365,1500901,-1.15,73.19,0.21,0.21,386636867250,0.21,0.21,386636867250 +HD현대미포,010620,3,209750,2,21250,11.27,1423778,267885,39942149,1423778,11.27,531.49,3.56,3.56,298470648850,3.56,3.56,298470648850 +KODEX 200선물인버스2X,252670,4,1315,3,0,0.00,222590329,285581312,1198200000,222590329,0.00,77.94,18.58,18.58,293280950209,18.61,18.61,293280950209 +한화오션,042660,5,109300,2,1500,1.39,2438027,5715081,306413394,2438027,1.39,42.66,0.80,0.80,269598349400,0.80,0.80,269598349400 +삼성중공업,010140,6,21800,2,1200,5.83,12223207,17286480,880000000,12223207,5.83,70.71,1.39,1.39,262277211425,1.37,1.37,262277211425 +KODEX 레버리지,122630,7,24645,5,-25,-0.10,10574493,20564196,90900000,10574493,-0.10,51.42,11.63,11.63,259922814180,11.60,11.60,259922814180 +두산에너빌리티,034020,8,63600,2,300,0.47,3714347,8035078,640561146,3714347,0.47,46.23,0.58,0.58,237184213050,0.58,0.58,237184213050 +HD현대중공업,329180,9,500000,2,32000,6.84,478866,322203,88773116,478866,6.84,148.62,0.54,0.54,237113040500,0.53,0.53,237113040500 +지투지바이오,456160,10,160000,2,21700,15.69,1132698,675329,5365694,1132698,15.69,167.73,21.11,21.11,174448035900,20.32,20.32,174448035900 +SOL 조선TOP3플러스,466920,11,31430,2,1275,4.23,5183396,6719085,47450000,5183396,4.23,77.14,10.92,10.92,161870925609,10.85,10.85,161870925609 +에스엔시스,0008Z0,12,48950,2,4400,9.88,2771292,2634221,9436564,2771292,9.88,105.20,29.37,29.37,134996361150,29.23,29.23,134996361150 +두산퓨얼셀,336260,13,27550,2,50,0.18,4524032,407137,65493726,4524032,0.18,1111.18,6.91,6.91,134191050650,7.44,7.44,134191050650 +일승,333430,14,6110,2,480,8.53,18653322,3844318,30726747,18653322,8.53,485.22,60.71,60.71,117113399045,62.38,62.38,117113399045 +HD한국조선해양,009540,15,362000,2,15000,4.32,312936,458403,70773116,312936,4.32,68.27,0.44,0.44,112406655750,0.44,0.44,112406655750 +알테오젠,196170,16,426000,5,-16500,-3.73,258405,317051,53464968,258405,-3.73,81.50,0.48,0.48,111515384750,0.49,0.49,111515384750 +NAVER,035420,17,218250,5,-2750,-1.24,505664,685341,158437008,505664,-1.24,73.78,0.32,0.32,110314268500,0.32,0.32,110314268500 +KODEX 200,069500,18,43060,5,-15,-0.03,2356029,9098615,159200000,2356029,-0.03,25.89,1.48,1.48,101348327641,1.48,1.48,101348327641 +로보티즈,108490,19,94200,5,-9100,-8.81,1023731,2365759,13220560,1023731,-8.81,43.27,7.74,7.74,99704268400,8.01,8.01,99704268400 +인벤티지랩,389470,20,47450,1,10950,30.00,2110691,330632,10729564,2110691,30.00,638.38,19.67,19.67,92654084725,18.20,18.20,92654084725 +KODEX 코스닥150레버리지,233740,21,8890,5,-70,-0.78,9635464,17365636,201400000,9635464,-0.78,55.49,4.78,4.78,85875430249,4.80,4.80,85875430249 +에이피알,278470,22,215500,5,-10000,-4.43,379487,725452,37430655,379487,-4.43,52.31,1.01,1.01,82457918500,1.02,1.02,82457918500 +카카오,035720,23,63800,5,-1200,-1.85,1280930,2393834,442124799,1280930,-1.85,53.51,0.29,0.29,82332523600,0.29,0.29,82332523600 +LIG넥스원,079550,24,488500,5,-33500,-6.42,164109,997381,22000000,164109,-6.42,16.45,0.75,0.75,81625369000,0.76,0.76,81625369000 +TIGER 조선TOP10,494670,25,24660,2,1080,4.58,3258256,3094759,20800000,3258256,4.58,105.28,15.66,15.66,79843242481,15.57,15.57,79843242481 +삼성SDI,006400,26,220250,5,-750,-0.34,273492,480981,80585530,273492,-0.34,56.86,0.34,0.34,60132954500,0.34,0.34,60132954500 +한텍,098070,27,51500,2,4800,10.28,1100179,590111,11121141,1100179,10.28,186.44,9.89,9.89,55097188075,9.62,9.62,55097188075 +TIGER 미국S&P500,360750,28,22435,2,145,0.65,2453651,9265349,402300000,2453651,0.65,26.48,0.61,0.61,55000991047,0.61,0.61,55000991047 +STX엔진,077970,29,35000,2,450,1.30,1522006,753751,40148063,1522006,1.30,201.92,3.79,3.79,54841773750,3.90,3.90,54841773750 +이수페타시스,007660,30,65200,2,1500,2.35,833604,779445,73409219,833604,2.35,106.95,1.14,1.14,54144431400,1.13,1.13,54144431400 diff --git a/top30/20250827/top30-tv-20250827-130001.csv b/top30/20250827/top30-tv-20250827-130001.csv new file mode 100644 index 000000000000..e955d7c7785a --- /dev/null +++ b/top30/20250827/top30-tv-20250827-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,2,400,0.57,7817122,14712519,5919637922,7817122,0.57,53.13,0.13,0.13,550176850100,0.13,0.13,550176850100 +SK하이닉스,000660,2,257750,5,-3750,-1.43,1559224,2050625,728002365,1559224,-1.43,76.04,0.21,0.21,401663445750,0.21,0.21,401663445750 +HD현대미포,010620,3,209500,2,21000,11.14,1443629,267885,39942149,1443629,11.14,538.90,3.61,3.61,302622082100,3.62,3.62,302622082100 +KODEX 200선물인버스2X,252670,4,1315,3,0,0.00,226554366,285581312,1198200000,226554366,0.00,79.33,18.91,18.91,298497776721,18.94,18.94,298497776721 +삼성중공업,010140,5,21950,2,1350,6.55,12696879,17286480,880000000,12696879,6.55,73.45,1.44,1.44,272647260850,1.41,1.41,272647260850 +한화오션,042660,6,109500,2,1700,1.58,2452780,5715081,306413394,2452780,1.58,42.92,0.80,0.80,271211632650,0.81,0.81,271211632650 +KODEX 레버리지,122630,7,24635,5,-35,-0.14,10941358,20564196,90900000,10941358,-0.14,53.21,12.04,12.04,268954637671,12.01,12.01,268954637671 +두산에너빌리티,034020,8,63800,2,500,0.79,3786271,8035078,640561146,3786271,0.79,47.12,0.59,0.59,241755519100,0.59,0.59,241755519100 +HD현대중공업,329180,9,501000,2,33000,7.05,484669,322203,88773116,484669,7.05,150.42,0.55,0.55,240019810500,0.54,0.54,240019810500 +지투지바이오,456160,10,158400,2,20100,14.53,1142958,675329,5365694,1142958,14.53,169.24,21.30,21.30,176081347750,20.72,20.72,176081347750 +SOL 조선TOP3플러스,466920,11,31545,2,1390,4.61,5264083,6719085,47450000,5264083,4.61,78.35,11.09,11.09,164410331914,10.98,10.98,164410331914 +에스엔시스,0008Z0,12,49200,2,4650,10.44,2792793,2634221,9436564,2792793,10.44,106.02,29.60,29.60,136052818225,29.30,29.30,136052818225 +두산퓨얼셀,336260,13,27250,5,-250,-0.91,4569280,407137,65493726,4569280,-0.91,1122.30,6.98,6.98,135431671400,7.59,7.59,135431671400 +일승,333430,14,6135,2,505,8.97,18728779,3844318,30726747,18728779,8.97,487.18,60.95,60.95,117573994735,62.37,62.37,117573994735 +HD한국조선해양,009540,15,365500,2,18500,5.33,324520,458403,70773116,324520,5.33,70.79,0.46,0.46,116622454250,0.45,0.45,116622454250 +알테오젠,196170,16,425500,5,-17000,-3.84,265275,317051,53464968,265275,-3.84,83.67,0.50,0.50,114441245250,0.50,0.50,114441245250 +NAVER,035420,17,218000,5,-3000,-1.36,508514,685341,158437008,508514,-1.36,74.20,0.32,0.32,110936125500,0.32,0.32,110936125500 +KODEX 200,069500,18,43070,5,-5,-0.01,2454584,9098615,159200000,2454584,-0.01,26.98,1.54,1.54,105591223398,1.54,1.54,105591223398 +로보티즈,108490,19,93800,5,-9500,-9.20,1064538,2365759,13220560,1064538,-9.20,45.00,8.05,8.05,103534668650,8.35,8.35,103534668650 +인벤티지랩,389470,20,47450,1,10950,30.00,2112598,330632,10729564,2112598,30.00,638.96,19.69,19.69,92744571875,18.22,18.22,92744571875 +KODEX 코스닥150레버리지,233740,21,8885,5,-75,-0.84,9806808,17365636,201400000,9806808,-0.84,56.47,4.87,4.87,87397036709,4.88,4.88,87397036709 +LIG넥스원,079550,22,489500,5,-32500,-6.23,170388,997381,22000000,170388,-6.23,17.08,0.77,0.77,84690057500,0.79,0.79,84690057500 +에이피알,278470,23,216500,5,-9000,-3.99,386554,725452,37430655,386554,-3.99,53.28,1.03,1.03,83983205750,1.04,1.04,83983205750 +카카오,035720,24,63850,5,-1150,-1.77,1292898,2393834,442124799,1292898,-1.77,54.01,0.29,0.29,83096442050,0.29,0.29,83096442050 +TIGER 조선TOP10,494670,25,24755,2,1175,4.98,3308135,3094759,20800000,3308135,4.98,106.89,15.90,15.90,81075529169,15.75,15.75,81075529169 +삼성SDI,006400,26,220000,5,-1000,-0.45,276194,480981,80585530,276194,-0.45,57.42,0.34,0.34,60727300000,0.34,0.34,60727300000 +TIGER 미국S&P500,360750,27,22430,2,140,0.63,2509385,9265349,402300000,2509385,0.63,27.08,0.62,0.62,56251172427,0.62,0.62,56251172427 +한텍,098070,28,51100,2,4400,9.42,1119933,590111,11121141,1119933,9.42,189.78,10.07,10.07,56111004375,9.87,9.87,56111004375 +이수페타시스,007660,29,65300,2,1600,2.51,851027,779445,73409219,851027,2.51,109.18,1.16,1.16,55280612500,1.15,1.15,55280612500 +STX엔진,077970,30,35000,2,450,1.30,1528944,753751,40148063,1528944,1.30,202.84,3.81,3.81,55084447825,3.92,3.92,55084447825 diff --git a/top30/20250827/top30-tv-20250827-131001.csv b/top30/20250827/top30-tv-20250827-131001.csv new file mode 100644 index 000000000000..12e4a7522d25 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70750,2,450,0.64,7856338,14712519,5919637922,7856338,0.64,53.40,0.13,0.13,552950317300,0.13,0.13,552950317300 +SK하이닉스,000660,2,258000,5,-3500,-1.34,1581233,2050625,728002365,1581233,-1.34,77.11,0.22,0.22,407338432250,0.22,0.22,407338432250 +HD현대미포,010620,3,211000,2,22500,11.94,1470058,267885,39942149,1470058,11.94,548.76,3.68,3.68,308188139850,3.66,3.66,308188139850 +KODEX 200선물인버스2X,252670,4,1314,5,-1,-0.08,228571466,285581312,1198200000,228571466,-0.08,80.04,19.08,19.08,301148635283,19.13,19.13,301148635283 +삼성중공업,010140,5,21900,2,1300,6.31,12964309,17286480,880000000,12964309,6.31,75.00,1.47,1.47,278504270100,1.45,1.45,278504270100 +한화오션,042660,6,109800,2,2000,1.86,2484986,5715081,306413394,2484986,1.86,43.48,0.81,0.81,274744604150,0.82,0.82,274744604150 +KODEX 레버리지,122630,7,24640,5,-30,-0.12,11048333,20564196,90900000,11048333,-0.12,53.73,12.15,12.15,271591270564,12.13,12.13,271591270564 +두산에너빌리티,034020,8,63500,2,200,0.32,3815084,8035078,640561146,3815084,0.32,47.48,0.60,0.60,243589654500,0.60,0.60,243589654500 +HD현대중공업,329180,9,501000,2,33000,7.05,489958,322203,88773116,489958,7.05,152.07,0.55,0.55,242674918500,0.55,0.55,242674918500 +지투지바이오,456160,10,157200,2,18900,13.67,1164896,675329,5365694,1164896,13.67,172.49,21.71,21.71,179543973150,21.29,21.29,179543973150 +SOL 조선TOP3플러스,466920,11,31580,2,1425,4.73,5347151,6719085,47450000,5347151,4.73,79.58,11.27,11.27,167033533108,11.15,11.15,167033533108 +에스엔시스,0008Z0,12,48950,2,4400,9.88,2810737,2634221,9436564,2810737,9.88,106.70,29.79,29.79,136931682375,29.64,29.64,136931682375 +두산퓨얼셀,336260,13,27400,5,-100,-0.36,4623227,407137,65493726,4623227,-0.36,1135.55,7.06,7.06,136902494500,7.63,7.63,136902494500 +알테오젠,196170,14,424500,5,-18000,-4.07,281040,317051,53464968,281040,-4.07,88.64,0.53,0.53,121135147000,0.53,0.53,121135147000 +HD한국조선해양,009540,15,365000,2,18000,5.19,334447,458403,70773116,334447,5.19,72.96,0.47,0.47,120251268250,0.47,0.47,120251268250 +일승,333430,16,6120,2,490,8.70,18772594,3844318,30726747,18772594,8.70,488.32,61.10,61.10,117842481740,62.67,62.67,117842481740 +NAVER,035420,17,217500,5,-3500,-1.58,523729,685341,158437008,523729,-1.58,76.42,0.33,0.33,114251329750,0.33,0.33,114251329750 +KODEX 200,069500,18,43070,5,-5,-0.01,2473294,9098615,159200000,2473294,-0.01,27.18,1.55,1.55,106397087248,1.55,1.55,106397087248 +로보티즈,108490,19,94300,5,-9000,-8.71,1084923,2365759,13220560,1084923,-8.71,45.86,8.21,8.21,105455848600,8.46,8.46,105455848600 +인벤티지랩,389470,20,47450,1,10950,30.00,2113458,330632,10729564,2113458,30.00,639.22,19.70,19.70,92785378875,18.22,18.22,92785378875 +KODEX 코스닥150레버리지,233740,21,8880,5,-80,-0.89,9914554,17365636,201400000,9914554,-0.89,57.09,4.92,4.92,88354613015,4.94,4.94,88354613015 +에이피알,278470,22,216000,5,-9500,-4.21,397997,725452,37430655,397997,-4.21,54.86,1.06,1.06,86451011250,1.07,1.07,86451011250 +LIG넥스원,079550,23,491000,5,-31000,-5.94,173391,997381,22000000,173391,-5.94,17.38,0.79,0.79,86161154750,0.80,0.80,86161154750 +카카오,035720,24,63800,5,-1200,-1.85,1323248,2393834,442124799,1323248,-1.85,55.28,0.30,0.30,85031286600,0.30,0.30,85031286600 +TIGER 조선TOP10,494670,25,24765,2,1185,5.03,3363900,3094759,20800000,3363900,5.03,108.70,16.17,16.17,82457286864,16.01,16.01,82457286864 +삼성SDI,006400,26,220000,5,-1000,-0.45,281697,480981,80585530,281697,-0.45,58.57,0.35,0.35,61937804000,0.35,0.35,61937804000 +한텍,098070,27,51000,2,4300,9.21,1139652,590111,11121141,1139652,9.21,193.13,10.25,10.25,57114243975,10.07,10.07,57114243975 +TIGER 미국S&P500,360750,28,22435,2,145,0.65,2535753,9265349,402300000,2535753,0.65,27.37,0.63,0.63,56842654276,0.63,0.63,56842654276 +이수페타시스,007660,29,65300,2,1600,2.51,865875,779445,73409219,865875,2.51,111.09,1.18,1.18,56249688050,1.17,1.17,56249688050 +STX엔진,077970,30,35200,2,650,1.88,1544456,753751,40148063,1544456,1.88,204.90,3.85,3.85,55629139050,3.94,3.94,55629139050 diff --git a/top30/20250827/top30-tv-20250827-132001.csv b/top30/20250827/top30-tv-20250827-132001.csv new file mode 100644 index 000000000000..469366be8326 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,2,400,0.57,7936571,14712519,5919637922,7936571,0.57,53.94,0.13,0.13,558625093650,0.13,0.13,558625093650 +SK하이닉스,000660,2,258000,5,-3500,-1.34,1606295,2050625,728002365,1606295,-1.34,78.33,0.22,0.22,413802831750,0.22,0.22,413802831750 +HD현대미포,010620,3,212000,2,23500,12.47,1502425,267885,39942149,1502425,12.47,560.85,3.76,3.76,315031776100,3.72,3.72,315031776100 +KODEX 200선물인버스2X,252670,4,1315,3,0,0.00,229448329,285581312,1198200000,229448329,0.00,80.34,19.15,19.15,302301627080,19.19,19.19,302301627080 +삼성중공업,010140,5,21900,2,1300,6.31,13244795,17286480,880000000,13244795,6.31,76.62,1.51,1.51,284625134125,1.48,1.48,284625134125 +한화오션,042660,6,110000,2,2200,2.04,2531736,5715081,306413394,2531736,2.04,44.30,0.83,0.83,279877239400,0.83,0.83,279877239400 +KODEX 레버리지,122630,7,24650,5,-20,-0.08,11125667,20564196,90900000,11125667,-0.08,54.10,12.24,12.24,273497263689,12.21,12.21,273497263689 +두산에너빌리티,034020,8,63600,2,300,0.47,3917324,8035078,640561146,3917324,0.47,48.75,0.61,0.61,250076566700,0.61,0.61,250076566700 +HD현대중공업,329180,9,502000,2,34000,7.26,497962,322203,88773116,497962,7.26,154.55,0.56,0.56,246684223500,0.55,0.55,246684223500 +지투지바이오,456160,10,158900,2,20600,14.90,1185398,675329,5365694,1185398,14.90,175.53,22.09,22.09,182778158600,21.44,21.44,182778158600 +SOL 조선TOP3플러스,466920,11,31630,2,1475,4.89,5451334,6719085,47450000,5451334,4.89,81.13,11.49,11.49,170323250694,11.35,11.35,170323250694 +에스엔시스,0008Z0,12,48750,2,4200,9.43,2845265,2634221,9436564,2845265,9.43,108.01,30.15,30.15,138608326950,30.13,30.13,138608326950 +두산퓨얼셀,336260,13,27200,5,-300,-1.09,4655124,407137,65493726,4655124,-1.09,1143.38,7.11,7.11,137773769750,7.73,7.73,137773769750 +HD한국조선해양,009540,14,365500,2,18500,5.33,348642,458403,70773116,348642,5.33,76.06,0.49,0.49,125432250500,0.48,0.48,125432250500 +알테오젠,196170,15,425500,5,-17000,-3.84,291026,317051,53464968,291026,-3.84,91.79,0.54,0.54,125376501750,0.55,0.55,125376501750 +일승,333430,16,6110,2,480,8.53,18826493,3844318,30726747,18826493,8.53,489.72,61.27,61.27,118172229705,62.94,62.94,118172229705 +NAVER,035420,17,218000,5,-3000,-1.36,528397,685341,158437008,528397,-1.36,77.10,0.33,0.33,115267593500,0.33,0.33,115267593500 +KODEX 200,069500,18,43070,5,-5,-0.01,2496942,9098615,159200000,2496942,-0.01,27.44,1.57,1.57,107415478388,1.57,1.57,107415478388 +로보티즈,108490,19,94600,5,-8700,-8.42,1098023,2365759,13220560,1098023,-8.42,46.41,8.31,8.31,106690258550,8.53,8.53,106690258550 +인벤티지랩,389470,20,47450,1,10950,30.00,2113806,330632,10729564,2113806,30.00,639.32,19.70,19.70,92801891475,18.23,18.23,92801891475 +KODEX 코스닥150레버리지,233740,21,8895,5,-65,-0.73,10059453,17365636,201400000,10059453,-0.73,57.93,4.99,4.99,89641577980,5.00,5.00,89641577980 +LIG넥스원,079550,22,490000,5,-32000,-6.13,177613,997381,22000000,177613,-6.13,17.81,0.81,0.81,88228485000,0.82,0.82,88228485000 +에이피알,278470,23,216000,5,-9500,-4.21,405207,725452,37430655,405207,-4.21,55.86,1.08,1.08,88004630500,1.09,1.09,88004630500 +카카오,035720,24,63800,5,-1200,-1.85,1335283,2393834,442124799,1335283,-1.85,55.78,0.30,0.30,85798462950,0.30,0.30,85798462950 +TIGER 조선TOP10,494670,25,24805,2,1225,5.20,3437330,3094759,20800000,3437330,5.20,111.07,16.53,16.53,84276164668,16.33,16.33,84276164668 +삼성SDI,006400,26,220000,5,-1000,-0.45,284158,480981,80585530,284158,-0.45,59.08,0.35,0.35,62479112000,0.35,0.35,62479112000 +TIGER 미국S&P500,360750,27,22440,2,150,0.67,2637763,9265349,402300000,2637763,0.67,28.47,0.66,0.66,59131440181,0.66,0.66,59131440181 +한텍,098070,28,50900,2,4200,8.99,1151223,590111,11121141,1151223,8.99,195.09,10.35,10.35,57704109125,10.19,10.19,57704109125 +이수페타시스,007660,29,65400,2,1700,2.67,881131,779445,73409219,881131,2.67,113.05,1.20,1.20,57246749000,1.19,1.19,57246749000 +STX엔진,077970,30,35300,2,750,2.17,1558916,753751,40148063,1558916,2.17,206.82,3.88,3.88,56137824875,3.96,3.96,56137824875 diff --git a/top30/20250827/top30-tv-20250827-133002.csv b/top30/20250827/top30-tv-20250827-133002.csv new file mode 100644 index 000000000000..39cbd74b52c9 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70800,2,500,0.71,8041816,14712519,5919637922,8041816,0.71,54.66,0.14,0.14,566068614050,0.14,0.14,566068614050 +SK하이닉스,000660,2,258500,5,-3000,-1.15,1659718,2050625,728002365,1659718,-1.15,80.94,0.23,0.23,427587197500,0.23,0.23,427587197500 +HD현대미포,010620,3,212500,2,24000,12.73,1535109,267885,39942149,1535109,12.73,573.05,3.84,3.84,321968883850,3.79,3.79,321968883850 +KODEX 200선물인버스2X,252670,4,1312,5,-3,-0.23,233440876,285581312,1198200000,233440876,-0.23,81.74,19.48,19.48,307544220387,19.56,19.56,307544220387 +삼성중공업,010140,5,21900,2,1300,6.31,13502763,17286480,880000000,13502763,6.31,78.11,1.53,1.53,290278039500,1.51,1.51,290278039500 +한화오션,042660,6,110000,2,2200,2.04,2563267,5715081,306413394,2563267,2.04,44.85,0.84,0.84,283346189550,0.84,0.84,283346189550 +KODEX 레버리지,122630,7,24695,2,25,0.10,11221005,20564196,90900000,11221005,0.10,54.57,12.34,12.34,275848987314,12.29,12.29,275848987314 +두산에너빌리티,034020,8,63700,2,400,0.63,3976836,8035078,640561146,3976836,0.63,49.49,0.62,0.62,253853585550,0.62,0.62,253853585550 +HD현대중공업,329180,9,501000,2,33000,7.05,502292,322203,88773116,502292,7.05,155.89,0.57,0.57,248853159000,0.56,0.56,248853159000 +지투지바이오,456160,10,157500,2,19200,13.88,1199861,675329,5365694,1199861,13.88,177.67,22.36,22.36,185068411350,21.90,21.90,185068411350 +SOL 조선TOP3플러스,466920,11,31620,2,1465,4.86,5601908,6719085,47450000,5601908,4.86,83.37,11.81,11.81,175084438914,11.67,11.67,175084438914 +에스엔시스,0008Z0,12,48850,2,4300,9.65,2857802,2634221,9436564,2857802,9.65,108.49,30.28,30.28,139220588275,30.20,30.20,139220588275 +두산퓨얼셀,336260,13,27300,5,-200,-0.73,4672760,407137,65493726,4672760,-0.73,1147.71,7.13,7.13,138254613400,7.73,7.73,138254613400 +HD한국조선해양,009540,14,366500,2,19500,5.62,362319,458403,70773116,362319,5.62,79.04,0.51,0.51,130440571500,0.50,0.50,130440571500 +알테오젠,196170,15,425000,5,-17500,-3.95,301636,317051,53464968,301636,-3.95,95.14,0.56,0.56,129890670250,0.57,0.57,129890670250 +일승,333430,16,6080,2,450,7.99,18999198,3844318,30726747,18999198,7.99,494.22,61.83,61.83,119225786540,63.82,63.82,119225786540 +NAVER,035420,17,218500,5,-2500,-1.13,539316,685341,158437008,539316,-1.13,78.69,0.34,0.34,117647876000,0.34,0.34,117647876000 +KODEX 200,069500,18,43115,2,40,0.09,2530973,9098615,159200000,2530973,0.09,27.82,1.59,1.59,108881853313,1.59,1.59,108881853313 +로보티즈,108490,19,94800,5,-8500,-8.23,1116656,2365759,13220560,1116656,-8.23,47.20,8.45,8.45,108452130150,8.65,8.65,108452130150 +인벤티지랩,389470,20,47450,1,10950,30.00,2128631,330632,10729564,2128631,30.00,643.81,19.84,19.84,93505337725,18.37,18.37,93505337725 +KODEX 코스닥150레버리지,233740,21,8910,5,-50,-0.56,10270229,17365636,201400000,10270229,-0.56,59.14,5.10,5.10,91518412973,5.10,5.10,91518412973 +에이피알,278470,22,218000,5,-7500,-3.33,417939,725452,37430655,417939,-3.33,57.61,1.12,1.12,90765629000,1.11,1.11,90765629000 +LIG넥스원,079550,23,490000,5,-32000,-6.13,181629,997381,22000000,181629,-6.13,18.21,0.83,0.83,90193201000,0.84,0.84,90193201000 +카카오,035720,24,63900,5,-1100,-1.69,1375485,2393834,442124799,1375485,-1.69,57.46,0.31,0.31,88367591850,0.31,0.31,88367591850 +TIGER 조선TOP10,494670,25,24805,2,1225,5.20,3501841,3094759,20800000,3501841,5.20,113.15,16.84,16.84,85876318242,16.64,16.64,85876318242 +삼성SDI,006400,26,220500,5,-500,-0.23,290783,480981,80585530,290783,-0.23,60.46,0.36,0.36,63936153000,0.36,0.36,63936153000 +TIGER 미국S&P500,360750,27,22435,2,145,0.65,2714331,9265349,402300000,2714331,0.65,29.30,0.67,0.67,60849492803,0.67,0.67,60849492803 +이수페타시스,007660,28,65200,2,1500,2.35,898611,779445,73409219,898611,2.35,115.29,1.22,1.22,58388390850,1.22,1.22,58388390850 +한텍,098070,29,50900,2,4200,8.99,1160098,590111,11121141,1160098,8.99,196.59,10.43,10.43,58155046625,10.27,10.27,58155046625 +STX엔진,077970,30,35300,2,750,2.17,1588882,753751,40148063,1588882,2.17,210.80,3.96,3.96,57196313475,4.04,4.04,57196313475 diff --git a/top30/20250827/top30-tv-20250827-134002.csv b/top30/20250827/top30-tv-20250827-134002.csv new file mode 100644 index 000000000000..d83bbe72dc99 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70750,2,450,0.64,8109565,14712519,5919637922,8109565,0.64,55.12,0.14,0.14,570859007550,0.14,0.14,570859007550 +SK하이닉스,000660,2,259500,5,-2000,-0.76,1720551,2050625,728002365,1720551,-0.76,83.90,0.24,0.24,443338975000,0.23,0.23,443338975000 +HD현대미포,010620,3,213500,2,25000,13.26,1568765,267885,39942149,1568765,13.26,585.61,3.93,3.93,329143357350,3.86,3.86,329143357350 +KODEX 200선물인버스2X,252670,4,1311,5,-4,-0.30,238932269,285581312,1198200000,238932269,-0.30,83.67,19.94,19.94,314745994445,20.04,20.04,314745994445 +삼성중공업,010140,5,21900,2,1300,6.31,13705265,17286480,880000000,13705265,6.31,79.28,1.56,1.56,294703474000,1.53,1.53,294703474000 +한화오션,042660,6,110400,2,2600,2.41,2609482,5715081,306413394,2609482,2.41,45.66,0.85,0.85,288440666650,0.85,0.85,288440666650 +KODEX 레버리지,122630,7,24720,2,50,0.20,11485213,20564196,90900000,11485213,0.20,55.85,12.63,12.63,282375992515,12.57,12.57,282375992515 +두산에너빌리티,034020,8,63700,2,400,0.63,4015701,8035078,640561146,4015701,0.63,49.98,0.63,0.63,256325317000,0.63,0.63,256325317000 +HD현대중공업,329180,9,503000,2,35000,7.48,513912,322203,88773116,513912,7.48,159.50,0.58,0.58,254685406500,0.57,0.57,254685406500 +지투지바이오,456160,10,155900,2,17600,12.73,1211796,675329,5365694,1211796,12.73,179.44,22.58,22.58,186936404500,22.35,22.35,186936404500 +SOL 조선TOP3플러스,466920,11,31710,2,1555,5.16,5863009,6719085,47450000,5863009,5.16,87.26,12.36,12.36,183357339473,12.19,12.19,183357339473 +HD한국조선해양,009540,12,369000,2,22000,6.34,392718,458403,70773116,392718,6.34,85.67,0.55,0.55,141622671250,0.54,0.54,141622671250 +에스엔시스,0008Z0,13,48600,2,4050,9.09,2866453,2634221,9436564,2866453,9.09,108.82,30.38,30.38,139642749175,30.45,30.45,139642749175 +두산퓨얼셀,336260,14,27300,5,-200,-0.73,4684279,407137,65493726,4684279,-0.73,1150.54,7.15,7.15,138569440000,7.75,7.75,138569440000 +알테오젠,196170,15,424500,5,-18000,-4.07,312023,317051,53464968,312023,-4.07,98.41,0.58,0.58,134299748750,0.59,0.59,134299748750 +일승,333430,16,6100,2,470,8.35,19060901,3844318,30726747,19060901,8.35,495.82,62.03,62.03,119602219140,63.81,63.81,119602219140 +NAVER,035420,17,218250,5,-2750,-1.24,544206,685341,158437008,544206,-1.24,79.41,0.34,0.34,118714355750,0.34,0.34,118714355750 +KODEX 200,069500,18,43135,2,60,0.14,2658727,9098615,159200000,2658727,0.14,29.22,1.67,1.67,114390853608,1.67,1.67,114390853608 +로보티즈,108490,19,94100,5,-9200,-8.91,1132822,2365759,13220560,1132822,-8.91,47.88,8.57,8.57,109978638500,8.84,8.84,109978638500 +에이피알,278470,20,218500,5,-7000,-3.10,436908,725452,37430655,436908,-3.10,60.23,1.17,1.17,94909944500,1.16,1.16,94909944500 +인벤티지랩,389470,21,47450,1,10950,30.00,2131800,330632,10729564,2131800,30.00,644.77,19.87,19.87,93655706775,18.40,18.40,93655706775 +KODEX 코스닥150레버리지,233740,22,8915,5,-45,-0.50,10434409,17365636,201400000,10434409,-0.50,60.09,5.18,5.18,92980964613,5.18,5.18,92980964613 +LIG넥스원,079550,23,491000,5,-31000,-5.94,184976,997381,22000000,184976,-5.94,18.55,0.84,0.84,91835356750,0.85,0.85,91835356750 +카카오,035720,24,64100,5,-900,-1.38,1400826,2393834,442124799,1400826,-1.38,58.52,0.32,0.32,89990210800,0.32,0.32,89990210800 +TIGER 조선TOP10,494670,25,24885,2,1305,5.53,3586627,3094759,20800000,3586627,5.53,115.89,17.24,17.24,87984115854,17.00,17.00,87984115854 +삼성SDI,006400,26,220250,5,-750,-0.34,293212,480981,80585530,293212,-0.34,60.96,0.36,0.36,64471702500,0.36,0.36,64471702500 +TIGER 미국S&P500,360750,27,22430,2,140,0.63,2832829,9265349,402300000,2832829,0.63,30.57,0.70,0.70,63507442703,0.70,0.70,63507442703 +이수페타시스,007660,28,65200,2,1500,2.35,910268,779445,73409219,910268,2.35,116.78,1.24,1.24,59147252800,1.24,1.24,59147252800 +한텍,098070,29,50800,2,4100,8.78,1174283,590111,11121141,1174283,8.78,198.99,10.56,10.56,58873652325,10.42,10.42,58873652325 +엔케이,085310,30,1257,2,280,28.66,49588833,930995,78880322,49588833,28.66,5326.43,62.87,62.87,58437301615,58.94,58.94,58437301615 diff --git a/top30/20250827/top30-tv-20250827-135002.csv b/top30/20250827/top30-tv-20250827-135002.csv new file mode 100644 index 000000000000..15a2b5dd6653 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70750,2,450,0.64,8181274,14712519,5919637922,8181274,0.64,55.61,0.14,0.14,575930677300,0.14,0.14,575930677300 +SK하이닉스,000660,2,259500,5,-2000,-0.76,1763918,2050625,728002365,1763918,-0.76,86.02,0.24,0.24,454595141250,0.24,0.24,454595141250 +HD현대미포,010620,3,209000,2,20500,10.88,1631358,267885,39942149,1631358,10.88,608.98,4.08,4.08,342350374100,4.10,4.10,342350374100 +KODEX 200선물인버스2X,252670,4,1312,5,-3,-0.23,240761532,285581312,1198200000,240761532,-0.23,84.31,20.09,20.09,317144234579,20.17,20.17,317144234579 +삼성중공업,010140,5,21750,2,1150,5.58,14061480,17286480,880000000,14061480,5.58,81.34,1.60,1.60,302463574700,1.58,1.58,302463574700 +한화오션,042660,6,110100,2,2300,2.13,2659634,5715081,306413394,2659634,2.13,46.54,0.87,0.87,293963803950,0.87,0.87,293963803950 +KODEX 레버리지,122630,7,24705,2,35,0.14,11606413,20564196,90900000,11606413,0.14,56.44,12.77,12.77,285370793964,12.71,12.71,285370793964 +HD현대중공업,329180,8,503000,2,35000,7.48,526272,322203,88773116,526272,7.48,163.34,0.59,0.59,260902556500,0.58,0.58,260902556500 +두산에너빌리티,034020,9,63700,2,400,0.63,4045409,8035078,640561146,4045409,0.63,50.35,0.63,0.63,258216881700,0.63,0.63,258216881700 +지투지바이오,456160,10,153700,2,15400,11.14,1245383,675329,5365694,1245383,11.14,184.41,23.21,23.21,192116653650,23.30,23.30,192116653650 +SOL 조선TOP3플러스,466920,11,31610,2,1455,4.83,6067329,6719085,47450000,6067329,4.83,90.30,12.79,12.79,189829967675,12.66,12.66,189829967675 +HD한국조선해양,009540,12,367000,2,20000,5.76,404957,458403,70773116,404957,5.76,88.34,0.57,0.57,146127963000,0.56,0.56,146127963000 +에스엔시스,0008Z0,13,48050,2,3500,7.86,2894604,2634221,9436564,2894604,7.86,109.88,30.67,30.67,141002316200,31.10,31.10,141002316200 +두산퓨얼셀,336260,14,27100,5,-400,-1.45,4715420,407137,65493726,4715420,-1.45,1158.19,7.20,7.20,139415573825,7.85,7.85,139415573825 +알테오젠,196170,15,425000,5,-17500,-3.95,323381,317051,53464968,323381,-3.95,102.00,0.60,0.60,139122737500,0.61,0.61,139122737500 +일승,333430,16,6080,2,450,7.99,19122928,3844318,30726747,19122928,7.99,497.43,62.24,62.24,119980414395,64.22,64.22,119980414395 +NAVER,035420,17,218000,5,-3000,-1.36,548395,685341,158437008,548395,-1.36,80.02,0.35,0.35,119628235500,0.35,0.35,119628235500 +KODEX 200,069500,18,43120,2,45,0.10,2745418,9098615,159200000,2745418,0.10,30.17,1.72,1.72,118129417702,1.72,1.72,118129417702 +로보티즈,108490,19,94100,5,-9200,-8.91,1143809,2365759,13220560,1143809,-8.91,48.35,8.65,8.65,111013784100,8.92,8.92,111013784100 +에이피알,278470,20,218000,5,-7500,-3.33,443597,725452,37430655,443597,-3.33,61.15,1.19,1.19,96368739750,1.18,1.18,96368739750 +KODEX 코스닥150레버리지,233740,21,8915,5,-45,-0.50,10796389,17365636,201400000,10796389,-0.50,62.17,5.36,5.36,96209432864,5.36,5.36,96209432864 +LIG넥스원,079550,22,491000,5,-31000,-5.94,190287,997381,22000000,190287,-5.94,19.08,0.86,0.86,94442679750,0.87,0.87,94442679750 +인벤티지랩,389470,23,47450,1,10950,30.00,2133896,330632,10729564,2133896,30.00,645.40,19.89,19.89,93755161975,18.42,18.42,93755161975 +카카오,035720,24,64200,5,-800,-1.23,1416483,2393834,442124799,1416483,-1.23,59.17,0.32,0.32,90994687750,0.32,0.32,90994687750 +TIGER 조선TOP10,494670,25,24805,2,1225,5.20,3658976,3094759,20800000,3658976,5.20,118.23,17.59,17.59,89782220791,17.40,17.40,89782220791 +삼성SDI,006400,26,220250,5,-750,-0.34,296980,480981,80585530,296980,-0.34,61.74,0.37,0.37,65302372500,0.37,0.37,65302372500 +TIGER 미국S&P500,360750,27,22435,2,145,0.65,2882054,9265349,402300000,2882054,0.65,31.11,0.72,0.72,64611609654,0.72,0.72,64611609654 +엔케이,085310,28,1270,1,293,29.99,54208809,930995,78880322,54208809,29.99,5822.67,68.72,68.72,64294998852,64.18,64.18,64294998852 +이수페타시스,007660,29,65300,2,1600,2.51,923143,779445,73409219,923143,2.51,118.44,1.26,1.26,59987122450,1.25,1.25,59987122450 +한텍,098070,30,50400,2,3700,7.92,1188770,590111,11121141,1188770,7.92,201.45,10.69,10.69,59604874225,10.63,10.63,59604874225 diff --git a/top30/20250827/top30-tv-20250827-140001.csv b/top30/20250827/top30-tv-20250827-140001.csv new file mode 100644 index 000000000000..820f83658479 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,8372645,14712519,5919637922,8372645,0.43,56.91,0.14,0.14,589457601250,0.14,0.14,589457601250 +SK하이닉스,000660,2,259500,5,-2000,-0.76,1819874,2050625,728002365,1819874,-0.76,88.75,0.25,0.25,469131309000,0.25,0.25,469131309000 +HD현대미포,010620,3,210000,2,21500,11.41,1751116,267885,39942149,1751116,11.41,653.68,4.38,4.38,367237832100,4.38,4.38,367237832100 +KODEX 200선물인버스2X,252670,4,1312,5,-3,-0.23,243083857,285581312,1198200000,243083857,-0.23,85.12,20.29,20.29,320191776121,20.37,20.37,320191776121 +삼성중공업,010140,5,21750,2,1150,5.58,14375290,17286480,880000000,14375290,5.58,83.16,1.63,1.63,309267813475,1.62,1.62,309267813475 +한화오션,042660,6,110000,2,2200,2.04,2701439,5715081,306413394,2701439,2.04,47.27,0.88,0.88,298557655300,0.89,0.89,298557655300 +KODEX 레버리지,122630,7,24700,2,30,0.12,11725492,20564196,90900000,11725492,0.12,57.02,12.90,12.90,288310979334,12.84,12.84,288310979334 +HD현대중공업,329180,8,503000,2,35000,7.48,541816,322203,88773116,541816,7.48,168.16,0.61,0.61,268683721750,0.60,0.60,268683721750 +두산에너빌리티,034020,9,63700,2,400,0.63,4094060,8035078,640561146,4094060,0.63,50.95,0.64,0.64,261312538200,0.64,0.64,261312538200 +지투지바이오,456160,10,152700,2,14400,10.41,1261685,675329,5365694,1261685,10.41,186.83,23.51,23.51,194613325550,23.75,23.75,194613325550 +SOL 조선TOP3플러스,466920,11,31605,2,1450,4.81,6203943,6719085,47450000,6203943,4.81,92.33,13.07,13.07,194135673851,12.95,12.95,194135673851 +HD한국조선해양,009540,12,366000,2,19000,5.48,424106,458403,70773116,424106,5.48,92.52,0.60,0.60,153106702750,0.59,0.59,153106702750 +알테오젠,196170,13,425000,5,-17500,-3.95,332432,317051,53464968,332432,-3.95,104.85,0.62,0.62,142966298750,0.63,0.63,142966298750 +에스엔시스,0008Z0,14,48450,2,3900,8.75,2911639,2634221,9436564,2911639,8.75,110.53,30.85,30.85,141822876900,31.02,31.02,141822876900 +두산퓨얼셀,336260,15,27000,5,-500,-1.82,4757622,407137,65493726,4757622,-1.82,1168.56,7.26,7.26,140556281625,7.95,7.95,140556281625 +일승,333430,16,6055,2,425,7.55,19509726,3844318,30726747,19509726,7.55,507.50,63.49,63.49,122306757715,65.74,65.74,122306757715 +KODEX 200,069500,17,43110,2,35,0.08,2819483,9098615,159200000,2819483,0.08,30.99,1.77,1.77,121322443013,1.77,1.77,121322443013 +NAVER,035420,18,218250,5,-2750,-1.24,552997,685341,158437008,552997,-1.24,80.69,0.35,0.35,120632216250,0.35,0.35,120632216250 +로보티즈,108490,19,94000,5,-9300,-9.00,1157872,2365759,13220560,1157872,-9.00,48.94,8.76,8.76,112335753300,9.04,9.04,112335753300 +KODEX 코스닥150레버리지,233740,20,8940,5,-20,-0.22,11081463,17365636,201400000,11081463,-0.22,63.81,5.50,5.50,98755338985,5.48,5.48,98755338985 +에이피알,278470,21,218500,5,-7000,-3.10,452112,725452,37430655,452112,-3.10,62.32,1.21,1.21,98228751000,1.20,1.20,98228751000 +LIG넥스원,079550,22,493000,5,-29000,-5.56,195246,997381,22000000,195246,-5.56,19.58,0.89,0.89,96880969250,0.89,0.89,96880969250 +인벤티지랩,389470,23,47450,1,10950,30.00,2134067,330632,10729564,2134067,30.00,645.45,19.89,19.89,93763275925,18.42,18.42,93763275925 +TIGER 조선TOP10,494670,24,24805,2,1225,5.20,3792707,3094759,20800000,3792707,5.20,122.55,18.23,18.23,93088211897,18.04,18.04,93088211897 +카카오,035720,25,64200,5,-800,-1.23,1438728,2393834,442124799,1438728,-1.23,60.10,0.33,0.33,92422042500,0.33,0.33,92422042500 +TIGER 미국S&P500,360750,26,22430,2,140,0.63,2956760,9265349,402300000,2956760,0.63,31.91,0.73,0.73,66287234101,0.73,0.73,66287234101 +삼성SDI,006400,27,220500,5,-500,-0.23,300292,480981,80585530,300292,-0.23,62.43,0.37,0.37,66032378500,0.37,0.37,66032378500 +엔케이,085310,28,1270,1,293,29.99,54315783,930995,78880322,54315783,29.99,5834.17,68.86,68.86,64430855832,64.32,64.32,64430855832 +이수페타시스,007660,29,65200,2,1500,2.35,935652,779445,73409219,935652,2.35,120.04,1.27,1.27,60803016500,1.27,1.27,60803016500 +한텍,098070,30,50500,2,3800,8.14,1202832,590111,11121141,1202832,8.14,203.83,10.82,10.82,60312177925,10.74,10.74,60312177925 diff --git a/top30/20250827/top30-tv-20250827-141001.csv b/top30/20250827/top30-tv-20250827-141001.csv new file mode 100644 index 000000000000..217e8b34f9ca --- /dev/null +++ b/top30/20250827/top30-tv-20250827-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70650,2,350,0.50,8578151,14712519,5919637922,8578151,0.50,58.31,0.14,0.14,603968457700,0.14,0.14,603968457700 +SK하이닉스,000660,2,259250,5,-2250,-0.86,1886148,2050625,728002365,1886148,-0.86,91.98,0.26,0.26,486336727250,0.26,0.26,486336727250 +HD현대미포,010620,3,212000,2,23500,12.47,1814292,267885,39942149,1814292,12.47,677.27,4.54,4.54,380505446350,4.49,4.49,380505446350 +KODEX 200선물인버스2X,252670,4,1313,5,-2,-0.15,246309776,285581312,1198200000,246309776,-0.15,86.25,20.56,20.56,324423835475,20.62,20.62,324423835475 +삼성중공업,010140,5,21800,2,1200,5.83,14521291,17286480,880000000,14521291,5.83,84.00,1.65,1.65,312447333275,1.63,1.63,312447333275 +한화오션,042660,6,110100,2,2300,2.13,2726136,5715081,306413394,2726136,2.13,47.70,0.89,0.89,301273843700,0.89,0.89,301273843700 +KODEX 레버리지,122630,7,24670,3,0,0.00,11946488,20564196,90900000,11946488,0.00,58.09,13.14,13.14,293769769522,13.10,13.10,293769769522 +HD현대중공업,329180,8,501000,2,33000,7.05,548308,322203,88773116,548308,7.05,170.17,0.62,0.62,271932708500,0.61,0.61,271932708500 +두산에너빌리티,034020,9,63800,2,500,0.79,4119396,8035078,640561146,4119396,0.79,51.27,0.64,0.64,262927323450,0.64,0.64,262927323450 +지투지바이오,456160,10,154800,2,16500,11.93,1282054,675329,5365694,1282054,11.93,189.84,23.89,23.89,197763181950,23.81,23.81,197763181950 +SOL 조선TOP3플러스,466920,11,31635,2,1480,4.91,6318567,6719085,47450000,6318567,4.91,94.04,13.32,13.32,197753491578,13.17,13.17,197753491578 +HD한국조선해양,009540,12,365000,2,18000,5.19,429745,458403,70773116,429745,5.19,93.75,0.61,0.61,155165631750,0.60,0.60,155165631750 +에스엔시스,0008Z0,13,49400,2,4850,10.89,3015207,2634221,9436564,3015207,10.89,114.46,31.95,31.95,146915536450,31.52,31.52,146915536450 +알테오젠,196170,14,425500,5,-17000,-3.84,338883,317051,53464968,338883,-3.84,106.89,0.63,0.63,145707262000,0.64,0.64,145707262000 +두산퓨얼셀,336260,15,26950,5,-550,-2.00,4786554,407137,65493726,4786554,-2.00,1175.66,7.31,7.31,141339620225,8.01,8.01,141339620225 +KODEX 200,069500,16,43085,2,10,0.02,2864670,9098615,159200000,2864670,0.02,31.48,1.80,1.80,123270602547,1.80,1.80,123270602547 +일승,333430,17,6030,2,400,7.10,19613264,3844318,30726747,19613264,7.10,510.19,63.83,63.83,122931538630,66.35,66.35,122931538630 +NAVER,035420,18,218250,5,-2750,-1.24,557419,685341,158437008,557419,-1.24,81.33,0.35,0.35,121596432000,0.35,0.35,121596432000 +로보티즈,108490,19,94000,5,-9300,-9.00,1173915,2365759,13220560,1173915,-9.00,49.62,8.88,8.88,113843114550,9.16,9.16,113843114550 +KODEX 코스닥150레버리지,233740,20,8940,5,-20,-0.22,11263370,17365636,201400000,11263370,-0.22,64.86,5.59,5.59,100381898010,5.58,5.58,100381898010 +에이피알,278470,21,218000,5,-7500,-3.33,459268,725452,37430655,459268,-3.33,63.31,1.23,1.23,99790847750,1.22,1.22,99790847750 +LIG넥스원,079550,22,492000,5,-30000,-5.75,198848,997381,22000000,198848,-5.75,19.94,0.90,0.90,98654551500,0.91,0.91,98654551500 +카카오,035720,23,64300,5,-700,-1.08,1476216,2393834,442124799,1476216,-1.08,61.67,0.33,0.33,94831965600,0.33,0.33,94831965600 +TIGER 조선TOP10,494670,24,24790,2,1210,5.13,3846814,3094759,20800000,3846814,5.13,124.30,18.49,18.49,94427156570,18.31,18.31,94427156570 +인벤티지랩,389470,25,47450,1,10950,30.00,2135488,330632,10729564,2135488,30.00,645.88,19.90,19.90,93830702375,18.43,18.43,93830702375 +TIGER 미국S&P500,360750,26,22430,2,140,0.63,3041173,9265349,402300000,3041173,0.63,32.82,0.76,0.76,68180237528,0.76,0.76,68180237528 +삼성SDI,006400,27,220500,5,-500,-0.23,303784,480981,80585530,303784,-0.23,63.16,0.38,0.38,66801829250,0.38,0.38,66801829250 +엔케이,085310,28,1270,1,293,29.99,54479374,930995,78880322,54479374,29.99,5851.74,69.07,69.07,64638616402,64.52,64.52,64638616402 +이수페타시스,007660,29,65400,2,1700,2.67,950369,779445,73409219,950369,2.67,121.93,1.29,1.29,61763732350,1.29,1.29,61763732350 +한텍,098070,30,50200,2,3500,7.49,1223178,590111,11121141,1223178,7.49,207.28,11.00,11.00,61332528650,10.99,10.99,61332528650 diff --git a/top30/20250827/top30-tv-20250827-142001.csv b/top30/20250827/top30-tv-20250827-142001.csv new file mode 100644 index 000000000000..7e69a8984e8f --- /dev/null +++ b/top30/20250827/top30-tv-20250827-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70650,2,350,0.50,8887771,14712519,5919637922,8887771,0.50,60.41,0.15,0.15,625830695800,0.15,0.15,625830695800 +SK하이닉스,000660,2,258750,5,-2750,-1.05,1959005,2050625,728002365,1959005,-1.05,95.53,0.27,0.27,505183327750,0.27,0.27,505183327750 +HD현대미포,010620,3,213000,2,24500,13.00,1858551,267885,39942149,1858551,13.00,693.79,4.65,4.65,389900764850,4.58,4.58,389900764850 +KODEX 200선물인버스2X,252670,4,1313,5,-2,-0.15,249295951,285581312,1198200000,249295951,-0.15,87.29,20.81,20.81,328345997166,20.87,20.87,328345997166 +삼성중공업,010140,5,21850,2,1250,6.07,14697117,17286480,880000000,14697117,6.07,85.02,1.67,1.67,316283704225,1.64,1.64,316283704225 +한화오션,042660,6,110700,2,2900,2.69,2783821,5715081,306413394,2783821,2.69,48.71,0.91,0.91,307637881950,0.91,0.91,307637881950 +HD현대중공업,329180,7,511000,2,43000,9.19,618415,322203,88773116,618415,9.19,191.93,0.70,0.70,307461476500,0.68,0.68,307461476500 +KODEX 레버리지,122630,8,24685,2,15,0.06,12100031,20564196,90900000,12100031,0.06,58.84,13.31,13.31,297557537151,13.26,13.26,297557537151 +두산에너빌리티,034020,9,63700,2,400,0.63,4142927,8035078,640561146,4142927,0.63,51.56,0.65,0.65,264425908400,0.65,0.65,264425908400 +SOL 조선TOP3플러스,466920,10,31770,2,1615,5.36,6595545,6719085,47450000,6595545,5.36,98.16,13.90,13.90,206537373737,13.70,13.70,206537373737 +지투지바이오,456160,11,153500,2,15200,10.99,1289578,675329,5365694,1289578,10.99,190.96,24.03,24.03,198920452600,24.15,24.15,198920452600 +HD한국조선해양,009540,12,368000,2,21000,6.05,439826,458403,70773116,439826,6.05,95.95,0.62,0.62,158858457750,0.61,0.61,158858457750 +알테오젠,196170,13,425000,5,-17500,-3.95,348296,317051,53464968,348296,-3.95,109.85,0.65,0.65,149700299750,0.66,0.66,149700299750 +에스엔시스,0008Z0,14,49400,2,4850,10.89,3069540,2634221,9436564,3069540,10.89,116.53,32.53,32.53,149592266500,32.09,32.09,149592266500 +두산퓨얼셀,336260,15,27200,5,-300,-1.09,4828821,407137,65493726,4828821,-1.09,1186.04,7.37,7.37,142479684225,8.00,8.00,142479684225 +KODEX 200,069500,16,43105,2,30,0.07,2996383,9098615,159200000,2996383,0.07,32.93,1.88,1.88,128946231609,1.88,1.88,128946231609 +NAVER,035420,17,218000,5,-3000,-1.36,584456,685341,158437008,584456,-1.36,85.28,0.37,0.37,127490626500,0.37,0.37,127490626500 +일승,333430,18,6040,2,410,7.28,19663490,3844318,30726747,19663490,7.28,511.49,63.99,63.99,123234681795,66.40,66.40,123234681795 +로보티즈,108490,19,94200,5,-9100,-8.81,1182692,2365759,13220560,1182692,-8.81,49.99,8.95,8.95,114669162150,9.21,9.21,114669162150 +KODEX 코스닥150레버리지,233740,20,8920,5,-40,-0.45,11405410,17365636,201400000,11405410,-0.45,65.68,5.66,5.66,101649427198,5.66,5.66,101649427198 +에이피알,278470,21,217500,5,-8000,-3.55,467719,725452,37430655,467719,-3.55,64.47,1.25,1.25,101631288250,1.25,1.25,101631288250 +LIG넥스원,079550,22,492000,5,-30000,-5.75,202645,997381,22000000,202645,-5.75,20.32,0.92,0.92,100520953500,0.93,0.93,100520953500 +TIGER 조선TOP10,494670,23,24975,2,1395,5.92,4002448,3094759,20800000,4002448,5.92,129.33,19.24,19.24,98300848941,18.92,18.92,98300848941 +카카오,035720,24,64100,5,-900,-1.38,1506024,2393834,442124799,1506024,-1.38,62.91,0.34,0.34,96746554500,0.34,0.34,96746554500 +인벤티지랩,389470,25,47450,1,10950,30.00,2136689,330632,10729564,2136689,30.00,646.24,19.91,19.91,93887689825,18.44,18.44,93887689825 +TIGER 미국S&P500,360750,26,22425,2,135,0.61,3164533,9265349,402300000,3164533,0.61,34.15,0.79,0.79,70946353860,0.79,0.79,70946353860 +삼성SDI,006400,27,220500,5,-500,-0.23,307094,480981,80585530,307094,-0.23,63.85,0.38,0.38,67531190500,0.38,0.38,67531190500 +엔케이,085310,28,1270,1,293,29.99,54534050,930995,78880322,54534050,29.99,5857.61,69.14,69.14,64708054922,64.59,64.59,64708054922 +이수페타시스,007660,29,65400,2,1700,2.67,970123,779445,73409219,970123,2.67,124.46,1.32,1.32,63055282200,1.31,1.31,63055282200 +미코,059090,30,16530,2,2900,21.28,3962405,173966,33416778,3962405,21.28,2277.69,11.86,11.86,62999938825,11.41,11.41,62999938825 diff --git a/top30/20250827/top30-tv-20250827-143001.csv b/top30/20250827/top30-tv-20250827-143001.csv new file mode 100644 index 000000000000..c2c117fac74c --- /dev/null +++ b/top30/20250827/top30-tv-20250827-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,2,200,0.28,9145313,14712519,5919637922,9145313,0.28,62.16,0.15,0.15,643997306250,0.15,0.15,643997306250 +SK하이닉스,000660,2,258750,5,-2750,-1.05,1998509,2050625,728002365,1998509,-1.05,97.46,0.27,0.27,515405749250,0.27,0.27,515405749250 +HD현대미포,010620,3,212500,2,24000,12.73,1886325,267885,39942149,1886325,12.73,704.15,4.72,4.72,395788269850,4.66,4.66,395788269850 +KODEX 200선물인버스2X,252670,4,1314,5,-1,-0.08,252804712,285581312,1198200000,252804712,-0.08,88.52,21.10,21.10,332954492495,21.15,21.15,332954492495 +HD현대중공업,329180,5,514000,2,46000,9.83,647042,322203,88773116,647042,9.83,200.82,0.73,0.73,322080797500,0.71,0.71,322080797500 +삼성중공업,010140,6,21700,2,1100,5.34,14927063,17286480,880000000,14927063,5.34,86.35,1.70,1.70,321289484600,1.68,1.68,321289484600 +한화오션,042660,7,110100,2,2300,2.13,2839421,5715081,306413394,2839421,2.13,49.68,0.93,0.93,313776867100,0.93,0.93,313776867100 +KODEX 레버리지,122630,8,24665,5,-5,-0.02,12237933,20564196,90900000,12237933,-0.02,59.51,13.46,13.46,300959110827,13.42,13.42,300959110827 +두산에너빌리티,034020,9,63600,2,300,0.47,4238410,8035078,640561146,4238410,0.47,52.75,0.66,0.66,270494731450,0.66,0.66,270494731450 +SOL 조선TOP3플러스,466920,10,31740,2,1585,5.26,6813834,6719085,47450000,6813834,5.26,101.41,14.36,14.36,213459612862,14.17,14.17,213459612862 +지투지바이오,456160,11,153700,2,15400,11.14,1302206,675329,5365694,1302206,11.14,192.83,24.27,24.27,200853264400,24.35,24.35,200853264400 +HD한국조선해양,009540,12,368500,2,21500,6.20,448545,458403,70773116,448545,6.20,97.85,0.63,0.63,162061321750,0.62,0.62,162061321750 +알테오젠,196170,13,424500,5,-18000,-4.07,353960,317051,53464968,353960,-4.07,111.64,0.66,0.66,152107492500,0.67,0.67,152107492500 +에스엔시스,0008Z0,14,49100,2,4550,10.21,3095184,2634221,9436564,3095184,10.21,117.50,32.80,32.80,150850153675,32.56,32.56,150850153675 +두산퓨얼셀,336260,15,27150,5,-350,-1.27,4852010,407137,65493726,4852010,-1.27,1191.74,7.41,7.41,143110684675,8.05,8.05,143110684675 +KODEX 200,069500,16,43080,2,5,0.01,3086493,9098615,159200000,3086493,0.01,33.92,1.94,1.94,132829185574,1.94,1.94,132829185574 +NAVER,035420,17,218000,5,-3000,-1.36,588824,685341,158437008,588824,-1.36,85.92,0.37,0.37,128443576250,0.37,0.37,128443576250 +일승,333430,18,6000,2,370,6.57,19740396,3844318,30726747,19740396,6.57,513.50,64.24,64.24,123695946675,67.09,67.09,123695946675 +로보티즈,108490,19,94400,5,-8900,-8.62,1201395,2365759,13220560,1201395,-8.62,50.78,9.09,9.09,116433654200,9.33,9.33,116433654200 +에이피알,278470,20,217500,5,-8000,-3.55,475835,725452,37430655,475835,-3.55,65.59,1.27,1.27,103396713250,1.27,1.27,103396713250 +KODEX 코스닥150레버리지,233740,21,8910,5,-50,-0.56,11538722,17365636,201400000,11538722,-0.56,66.45,5.73,5.73,102838197463,5.73,5.73,102838197463 +LIG넥스원,079550,22,492000,5,-30000,-5.75,206706,997381,22000000,206706,-5.75,20.72,0.94,0.94,102516140000,0.95,0.95,102516140000 +TIGER 조선TOP10,494670,23,24970,2,1390,5.89,4124685,3094759,20800000,4124685,5.89,133.28,19.83,19.83,101349872973,19.51,19.51,101349872973 +카카오,035720,24,64200,5,-800,-1.23,1545179,2393834,442124799,1545179,-1.23,64.55,0.35,0.35,99261270850,0.35,0.35,99261270850 +인벤티지랩,389470,25,47450,1,10950,30.00,2137007,330632,10729564,2137007,30.00,646.34,19.92,19.92,93902778925,18.44,18.44,93902778925 +TIGER 미국S&P500,360750,26,22425,2,135,0.61,3248430,9265349,402300000,3248430,0.61,35.06,0.81,0.81,72827748319,0.81,0.81,72827748319 +삼성SDI,006400,27,220000,5,-1000,-0.45,311679,480981,80585530,311679,-0.45,64.80,0.39,0.39,68541449250,0.39,0.39,68541449250 +엔케이,085310,28,1270,1,293,29.99,54585589,930995,78880322,54585589,29.99,5863.15,69.20,69.20,64773509452,64.66,64.66,64773509452 +미코,059090,29,16490,2,2860,20.98,4049318,173966,33416778,4049318,20.98,2327.65,12.12,12.12,64434657290,11.69,11.69,64434657290 +이수페타시스,007660,30,65300,2,1600,2.51,990485,779445,73409219,990485,2.51,127.08,1.35,1.35,64386492100,1.34,1.34,64386492100 diff --git a/top30/20250827/top30-tv-20250827-144002.csv b/top30/20250827/top30-tv-20250827-144002.csv new file mode 100644 index 000000000000..8cc9c295754d --- /dev/null +++ b/top30/20250827/top30-tv-20250827-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70550,2,250,0.36,9219045,14712519,5919637922,9219045,0.36,62.66,0.16,0.16,649199581400,0.16,0.16,649199581400 +SK하이닉스,000660,2,259000,5,-2500,-0.96,2048633,2050625,728002365,2048633,-0.96,99.90,0.28,0.28,528381279250,0.28,0.28,528381279250 +HD현대미포,010620,3,214000,2,25500,13.53,1958547,267885,39942149,1958547,13.53,731.11,4.90,4.90,411218687100,4.81,4.81,411218687100 +HD현대중공업,329180,4,520500,2,52500,11.22,697243,322203,88773116,697243,11.22,216.40,0.79,0.79,348096685500,0.75,0.75,348096685500 +KODEX 200선물인버스2X,252670,5,1313,5,-2,-0.15,253793745,285581312,1198200000,253793745,-0.15,88.87,21.18,21.18,334252984603,21.25,21.25,334252984603 +삼성중공업,010140,6,21850,2,1250,6.07,15232503,17286480,880000000,15232503,6.07,88.12,1.73,1.73,327948314700,1.71,1.71,327948314700 +한화오션,042660,7,110100,2,2300,2.13,2904940,5715081,306413394,2904940,2.13,50.83,0.95,0.95,320992691100,0.95,0.95,320992691100 +KODEX 레버리지,122630,8,24670,3,0,0.00,12375646,20564196,90900000,12375646,0.00,60.18,13.61,13.61,304356550632,13.57,13.57,304356550632 +두산에너빌리티,034020,9,63400,2,100,0.16,4342175,8035078,640561146,4342175,0.16,54.04,0.68,0.68,277082397800,0.68,0.68,277082397800 +SOL 조선TOP3플러스,466920,10,31845,2,1690,5.60,7289378,6719085,47450000,7289378,5.60,108.49,15.36,15.36,228591624413,15.13,15.13,228591624413 +지투지바이오,456160,11,152600,2,14300,10.34,1310765,675329,5365694,1310765,10.34,194.09,24.43,24.43,202162166300,24.69,24.69,202162166300 +HD한국조선해양,009540,12,369500,2,22500,6.48,482809,458403,70773116,482809,6.48,105.32,0.68,0.68,174739510500,0.67,0.67,174739510500 +에스엔시스,0008Z0,13,50100,2,5550,12.46,3177157,2634221,9436564,3177157,12.46,120.61,33.67,33.67,154919531225,32.77,32.77,154919531225 +알테오젠,196170,14,425000,5,-17500,-3.95,360113,317051,53464968,360113,-3.95,113.58,0.67,0.67,154718423000,0.68,0.68,154718423000 +두산퓨얼셀,336260,15,26950,5,-550,-2.00,4876508,407137,65493726,4876508,-2.00,1197.76,7.45,7.45,143772306325,8.15,8.15,143772306325 +KODEX 200,069500,16,43090,2,15,0.03,3108951,9098615,159200000,3108951,0.03,34.17,1.95,1.95,133796924541,1.95,1.95,133796924541 +NAVER,035420,17,218250,5,-2750,-1.24,600139,685341,158437008,600139,-1.24,87.57,0.38,0.38,130911242750,0.38,0.38,130911242750 +일승,333430,18,5990,2,360,6.39,19810526,3844318,30726747,19810526,6.39,515.32,64.47,64.47,124116728335,67.44,67.44,124116728335 +로보티즈,108490,19,94700,5,-8600,-8.33,1217607,2365759,13220560,1217607,-8.33,51.47,9.21,9.21,117964960200,9.42,9.42,117964960200 +TIGER 조선TOP10,494670,20,25090,2,1510,6.40,4301594,3094759,20800000,4301594,6.40,139.00,20.68,20.68,105783637195,20.27,20.27,105783637195 +LIG넥스원,079550,21,491500,5,-30500,-5.84,212142,997381,22000000,212142,-5.84,21.27,0.96,0.96,105187442750,0.97,0.97,105187442750 +에이피알,278470,22,218000,5,-7500,-3.33,483236,725452,37430655,483236,-3.33,66.61,1.29,1.29,105010335750,1.29,1.29,105010335750 +KODEX 코스닥150레버리지,233740,23,8905,5,-55,-0.61,11653779,17365636,201400000,11653779,-0.61,67.11,5.79,5.79,103863495133,5.79,5.79,103863495133 +카카오,035720,24,64200,5,-800,-1.23,1567282,2393834,442124799,1567282,-1.23,65.47,0.35,0.35,100679954050,0.35,0.35,100679954050 +인벤티지랩,389470,25,47450,1,10950,30.00,2137172,330632,10729564,2137172,30.00,646.39,19.92,19.92,93910608175,18.45,18.45,93910608175 +TIGER 미국S&P500,360750,26,22420,2,130,0.58,3372210,9265349,402300000,3372210,0.58,36.40,0.84,0.84,75602585213,0.84,0.84,75602585213 +삼성SDI,006400,27,221000,3,0,0.00,325996,480981,80585530,325996,0.00,67.78,0.40,0.40,71698491500,0.40,0.40,71698491500 +미코,059090,28,16440,2,2810,20.62,4163749,173966,33416778,4163749,20.62,2393.43,12.46,12.46,66315777470,12.07,12.07,66315777470 +이수페타시스,007660,29,65400,2,1700,2.67,1008471,779445,73409219,1008471,2.67,129.38,1.37,1.37,65561429150,1.37,1.37,65561429150 +한화에어로스페이스,012450,30,894000,5,-6000,-0.67,72544,246639,51563401,72544,-0.67,29.41,0.14,0.14,64882265500,0.14,0.14,64882265500 diff --git a/top30/20250827/top30-tv-20250827-145001.csv b/top30/20250827/top30-tv-20250827-145001.csv new file mode 100644 index 000000000000..bab1b852aa2f --- /dev/null +++ b/top30/20250827/top30-tv-20250827-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70550,2,250,0.36,9309104,14712519,5919637922,9309104,0.36,63.27,0.16,0.16,655554866200,0.16,0.16,655554866200 +SK하이닉스,000660,2,259000,5,-2500,-0.96,2094951,2050625,728002365,2094951,-0.96,102.16,0.29,0.29,540374655000,0.29,0.29,540374655000 +HD현대미포,010620,3,219000,2,30500,16.18,2072473,267885,39942149,2072473,16.18,773.64,5.19,5.19,435884389600,4.98,4.98,435884389600 +HD현대중공업,329180,4,524000,2,56000,11.97,740370,322203,88773116,740370,11.97,229.78,0.83,0.83,370749088500,0.80,0.80,370749088500 +KODEX 200선물인버스2X,252670,5,1311,5,-4,-0.30,257178787,285581312,1198200000,257178787,-0.30,90.05,21.46,21.46,338692651782,21.56,21.56,338692651782 +삼성중공업,010140,6,21850,2,1250,6.07,15506044,17286480,880000000,15506044,6.07,89.70,1.76,1.76,333927216175,1.74,1.74,333927216175 +한화오션,042660,7,110700,2,2900,2.69,2977517,5715081,306413394,2977517,2.69,52.10,0.97,0.97,329005273100,0.97,0.97,329005273100 +KODEX 레버리지,122630,8,24715,2,45,0.18,12710763,20564196,90900000,12710763,0.18,61.81,13.98,13.98,312634638376,13.92,13.92,312634638376 +두산에너빌리티,034020,9,63300,3,0,0.00,4532873,8035078,640561146,4532873,0.00,56.41,0.71,0.71,289142555700,0.71,0.71,289142555700 +SOL 조선TOP3플러스,466920,10,31975,2,1820,6.04,7812308,6719085,47450000,7812308,6.04,116.27,16.46,16.46,245288055320,16.17,16.17,245288055320 +지투지바이오,456160,11,150200,2,11900,8.60,1343735,675329,5365694,1343735,8.60,198.97,25.04,25.04,207142347450,25.70,25.70,207142347450 +HD한국조선해양,009540,12,369500,2,22500,6.48,499271,458403,70773116,499271,6.48,108.92,0.71,0.71,180820041000,0.69,0.69,180820041000 +에스엔시스,0008Z0,13,49350,2,4800,10.77,3269485,2634221,9436564,3269485,10.77,124.12,34.65,34.65,159508651750,34.25,34.25,159508651750 +알테오젠,196170,14,424000,5,-18500,-4.18,366398,317051,53464968,366398,-4.18,115.56,0.69,0.69,157384584000,0.69,0.69,157384584000 +KODEX 200,069500,15,43120,2,45,0.10,3590708,9098615,159200000,3590708,0.10,39.46,2.26,2.26,154567719991,2.25,2.25,154567719991 +두산퓨얼셀,336260,16,26800,5,-700,-2.55,4917343,407137,65493726,4917343,-2.55,1207.79,7.51,7.51,144868409375,8.25,8.25,144868409375 +NAVER,035420,17,218000,5,-3000,-1.36,609519,685341,158437008,609519,-1.36,88.94,0.38,0.38,132954806000,0.38,0.38,132954806000 +일승,333430,18,5980,2,350,6.22,19938468,3844318,30726747,19938468,6.22,518.65,64.89,64.89,124880983005,67.96,67.96,124880983005 +로보티즈,108490,19,94800,5,-8500,-8.23,1238167,2365759,13220560,1238167,-8.23,52.34,9.37,9.37,119911487250,9.57,9.57,119911487250 +TIGER 조선TOP10,494670,20,25235,2,1655,7.02,4523380,3094759,20800000,4523380,7.02,146.16,21.75,21.75,111373642076,21.22,21.22,111373642076 +LIG넥스원,079550,21,492000,5,-30000,-5.75,216658,997381,22000000,216658,-5.75,21.72,0.98,0.98,107408880500,0.99,0.99,107408880500 +에이피알,278470,22,218500,5,-7000,-3.10,490086,725452,37430655,490086,-3.10,67.56,1.31,1.31,106507871000,1.30,1.30,106507871000 +KODEX 코스닥150레버리지,233740,23,8905,5,-55,-0.61,11782667,17365636,201400000,11782667,-0.61,67.85,5.85,5.85,105011569553,5.86,5.86,105011569553 +카카오,035720,24,63900,5,-1100,-1.69,1621509,2393834,442124799,1621509,-1.69,67.74,0.37,0.37,104155588900,0.37,0.37,104155588900 +인벤티지랩,389470,25,47450,1,10950,30.00,2139403,330632,10729564,2139403,30.00,647.06,19.94,19.94,94016469125,18.47,18.47,94016469125 +TIGER 미국S&P500,360750,26,22415,2,125,0.56,3490429,9265349,402300000,3490429,0.56,37.67,0.87,0.87,78252485428,0.87,0.87,78252485428 +삼성SDI,006400,27,220000,5,-1000,-0.45,331653,480981,80585530,331653,-0.45,68.95,0.41,0.41,72946984500,0.41,0.41,72946984500 +한화에어로스페이스,012450,28,901000,2,1000,0.11,77702,246639,51563401,77702,0.11,31.50,0.15,0.15,69518604500,0.15,0.15,69518604500 +미코,059090,29,16420,2,2790,20.47,4254098,173966,33416778,4254098,20.47,2445.36,12.73,12.73,67804750850,12.36,12.36,67804750850 +이수페타시스,007660,30,65400,2,1700,2.67,1029356,779445,73409219,1029356,2.67,132.06,1.40,1.40,66927005650,1.39,1.39,66927005650 diff --git a/top30/20250827/top30-tv-20250827-150002.csv b/top30/20250827/top30-tv-20250827-150002.csv new file mode 100644 index 000000000000..6726ec7c0285 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70550,2,250,0.36,9403929,14712519,5919637922,9403929,0.36,63.92,0.16,0.16,662245453950,0.16,0.16,662245453950 +SK하이닉스,000660,2,258500,5,-3000,-1.15,2148161,2050625,728002365,2148161,-1.15,104.76,0.30,0.30,554143487750,0.29,0.29,554143487750 +HD현대미포,010620,3,216500,2,28000,14.85,2143289,267885,39942149,2143289,14.85,800.08,5.37,5.37,451209381100,5.22,5.22,451209381100 +HD현대중공업,329180,4,524000,2,56000,11.97,766619,322203,88773116,766619,11.97,237.93,0.86,0.86,384500683500,0.83,0.83,384500683500 +KODEX 200선물인버스2X,252670,5,1313,5,-2,-0.15,261617213,285581312,1198200000,261617213,-0.15,91.61,21.83,21.83,344521909151,21.90,21.90,344521909151 +삼성중공업,010140,6,21850,2,1250,6.07,15786416,17286480,880000000,15786416,6.07,91.32,1.79,1.79,340058910175,1.77,1.77,340058910175 +한화오션,042660,7,110300,2,2500,2.32,3036101,5715081,306413394,3036101,2.32,53.12,0.99,0.99,335474453750,0.99,0.99,335474453750 +KODEX 레버리지,122630,8,24665,5,-5,-0.02,12978392,20564196,90900000,12978392,-0.02,63.11,14.28,14.28,319235651526,14.24,14.24,319235651526 +두산에너빌리티,034020,9,63400,2,100,0.16,4586985,8035078,640561146,4586985,0.16,57.09,0.72,0.72,292572086300,0.72,0.72,292572086300 +SOL 조선TOP3플러스,466920,10,31950,2,1795,5.95,7991242,6719085,47450000,7991242,5.95,118.93,16.84,16.84,251000502759,16.56,16.56,251000502759 +지투지바이오,456160,11,150800,2,12500,9.04,1361175,675329,5365694,1361175,9.04,201.56,25.37,25.37,209764813750,25.92,25.92,209764813750 +HD한국조선해양,009540,12,367500,2,20500,5.91,510698,458403,70773116,510698,5.91,111.41,0.72,0.72,185022688250,0.71,0.71,185022688250 +에스엔시스,0008Z0,13,49550,2,5000,11.22,3297099,2634221,9436564,3297099,11.22,125.16,34.94,34.94,160872320250,34.41,34.41,160872320250 +알테오젠,196170,14,424500,5,-18000,-4.07,372517,317051,53464968,372517,-4.07,117.49,0.70,0.70,159977675000,0.70,0.70,159977675000 +KODEX 200,069500,15,43090,2,15,0.03,3690111,9098615,159200000,3690111,0.03,40.56,2.32,2.32,158849198526,2.32,2.32,158849198526 +두산퓨얼셀,336260,16,26950,5,-550,-2.00,4944906,407137,65493726,4944906,-2.00,1214.56,7.55,7.55,145607074075,8.25,8.25,145607074075 +NAVER,035420,17,218000,5,-3000,-1.36,615959,685341,158437008,615959,-1.36,89.88,0.39,0.39,134356391250,0.39,0.39,134356391250 +일승,333430,18,6000,2,370,6.57,20050045,3844318,30726747,20050045,6.57,521.55,65.25,65.25,125548326175,68.10,68.10,125548326175 +로보티즈,108490,19,94700,5,-8600,-8.33,1272995,2365759,13220560,1272995,-8.33,53.81,9.63,9.63,123220060550,9.84,9.84,123220060550 +TIGER 조선TOP10,494670,20,25200,2,1620,6.87,4651554,3094759,20800000,4651554,6.87,150.30,22.36,22.36,114600147161,21.86,21.86,114600147161 +LIG넥스원,079550,21,493000,5,-29000,-5.56,221415,997381,22000000,221415,-5.56,22.20,1.01,1.01,109751521250,1.01,1.01,109751521250 +에이피알,278470,22,219000,5,-6500,-2.88,500342,725452,37430655,500342,-2.88,68.97,1.34,1.34,108752135750,1.33,1.33,108752135750 +카카오,035720,23,64100,5,-900,-1.38,1672493,2393834,442124799,1672493,-1.38,69.87,0.38,0.38,107414579750,0.38,0.38,107414579750 +KODEX 코스닥150레버리지,233740,24,8910,5,-50,-0.56,11923833,17365636,201400000,11923833,-0.56,68.66,5.92,5.92,106268313983,5.92,5.92,106268313983 +인벤티지랩,389470,25,47450,1,10950,30.00,2139709,330632,10729564,2139709,30.00,647.16,19.94,19.94,94030988825,18.47,18.47,94030988825 +TIGER 미국S&P500,360750,26,22420,2,130,0.58,3508863,9265349,402300000,3508863,0.58,37.87,0.87,0.87,78665688655,0.87,0.87,78665688655 +한화에어로스페이스,012450,27,907000,2,7000,0.78,87435,246639,51563401,87435,0.78,35.45,0.17,0.17,78312892000,0.17,0.17,78312892000 +삼성SDI,006400,28,220000,5,-1000,-0.45,335430,480981,80585530,335430,-0.45,69.74,0.42,0.42,73778842750,0.42,0.42,73778842750 +미코,059090,29,16460,2,2830,20.76,4417034,173966,33416778,4417034,20.76,2539.02,13.22,13.22,70496990150,12.82,12.82,70496990150 +이수페타시스,007660,30,65400,2,1700,2.67,1057985,779445,73409219,1057985,2.67,135.74,1.44,1.44,68797629100,1.43,1.43,68797629100 diff --git a/top30/20250827/top30-tv-20250827-151001.csv b/top30/20250827/top30-tv-20250827-151001.csv new file mode 100644 index 000000000000..5cd0f6ab9386 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,9563832,14712519,5919637922,9563832,0.43,65.00,0.16,0.16,673533357900,0.16,0.16,673533357900 +SK하이닉스,000660,2,260250,5,-1250,-0.48,2262401,2050625,728002365,2262401,-0.48,110.33,0.31,0.31,583766328000,0.31,0.31,583766328000 +HD현대미포,010620,3,214500,2,26000,13.79,2200142,267885,39942149,2200142,13.79,821.30,5.51,5.51,463422394350,5.41,5.41,463422394350 +HD현대중공업,329180,4,517000,2,49000,10.47,791426,322203,88773116,791426,10.47,245.63,0.89,0.89,397408993000,0.87,0.87,397408993000 +삼성중공업,010140,5,21900,2,1300,6.31,16254648,17286480,880000000,16254648,6.31,94.03,1.85,1.85,350317000550,1.82,1.82,350317000550 +KODEX 200선물인버스2X,252670,6,1311,5,-4,-0.30,265980990,285581312,1198200000,265980990,-0.30,93.14,22.20,22.20,350241563705,22.30,22.30,350241563705 +한화오션,042660,7,110400,2,2600,2.41,3098038,5715081,306413394,3098038,2.41,54.21,1.01,1.01,342313818600,1.01,1.01,342313818600 +KODEX 레버리지,122630,8,24720,2,50,0.20,13334528,20564196,90900000,13334528,0.20,64.84,14.67,14.67,328034496033,14.60,14.60,328034496033 +두산에너빌리티,034020,9,63400,2,100,0.16,4691968,8035078,640561146,4691968,0.16,58.39,0.73,0.73,299225840850,0.74,0.74,299225840850 +SOL 조선TOP3플러스,466920,10,31950,2,1795,5.95,8294928,6719085,47450000,8294928,5.95,123.45,17.48,17.48,260707295039,17.20,17.20,260707295039 +지투지바이오,456160,11,155000,2,16700,12.08,1398148,675329,5365694,1398148,12.08,207.03,26.06,26.06,215445332800,25.90,25.90,215445332800 +HD한국조선해양,009540,12,368500,2,21500,6.20,519566,458403,70773116,519566,6.20,113.34,0.73,0.73,188285177000,0.72,0.72,188285177000 +알테오젠,196170,13,422000,5,-20500,-4.63,390664,317051,53464968,390664,-4.63,123.22,0.73,0.73,167658514000,0.74,0.74,167658514000 +에스엔시스,0008Z0,14,48700,2,4150,9.32,3335478,2634221,9436564,3335478,9.32,126.62,35.35,35.35,162758218500,35.42,35.42,162758218500 +KODEX 200,069500,15,43130,2,55,0.13,3762410,9098615,159200000,3762410,0.13,41.35,2.36,2.36,161966828510,2.36,2.36,161966828510 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,4977549,407137,65493726,4977549,-2.36,1222.57,7.60,7.60,146483992125,8.33,8.33,146483992125 +NAVER,035420,17,217500,5,-3500,-1.58,626046,685341,158437008,626046,-1.58,91.35,0.40,0.40,136552619750,0.40,0.40,136552619750 +일승,333430,18,5950,2,320,5.68,20165430,3844318,30726747,20165430,5.68,524.55,65.63,65.63,126235949200,69.05,69.05,126235949200 +로보티즈,108490,19,94400,5,-8900,-8.62,1293575,2365759,13220560,1293575,-8.62,54.68,9.78,9.78,125164574000,10.03,10.03,125164574000 +TIGER 조선TOP10,494670,20,25140,2,1560,6.62,4725636,3094759,20800000,4725636,6.62,152.70,22.72,22.72,116463654621,22.27,22.27,116463654621 +LIG넥스원,079550,21,494500,5,-27500,-5.27,226973,997381,22000000,226973,-5.27,22.76,1.03,1.03,112500433000,1.03,1.03,112500433000 +에이피알,278470,22,218500,5,-7000,-3.10,513158,725452,37430655,513158,-3.10,70.74,1.37,1.37,111557660000,1.36,1.36,111557660000 +카카오,035720,23,64100,5,-900,-1.38,1701818,2393834,442124799,1701818,-1.38,71.09,0.38,0.38,109291950600,0.39,0.39,109291950600 +KODEX 코스닥150레버리지,233740,24,8920,5,-40,-0.45,12164907,17365636,201400000,12164907,-0.45,70.05,6.04,6.04,108417851091,6.03,6.03,108417851091 +인벤티지랩,389470,25,47450,1,10950,30.00,2140211,330632,10729564,2140211,30.00,647.31,19.95,19.95,94054808725,18.47,18.47,94054808725 +한화에어로스페이스,012450,26,909000,2,9000,1.00,98065,246639,51563401,98065,1.00,39.76,0.19,0.19,87977549000,0.19,0.19,87977549000 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3597361,9265349,402300000,3597361,0.58,38.83,0.89,0.89,80649397357,0.89,0.89,80649397357 +삼성SDI,006400,28,219500,5,-1500,-0.68,344612,480981,80585530,344612,-0.68,71.65,0.43,0.43,75800108000,0.43,0.43,75800108000 +미코,059090,29,16680,2,3050,22.38,4541799,173966,33416778,4541799,22.38,2610.74,13.59,13.59,72568340025,13.02,13.02,72568340025 +이수페타시스,007660,30,65500,2,1800,2.83,1107614,779445,73409219,1107614,2.83,142.10,1.51,1.51,72048511700,1.50,1.50,72048511700 diff --git a/top30/20250827/top30-tv-20250827-152001.csv b/top30/20250827/top30-tv-20250827-152001.csv new file mode 100644 index 000000000000..d40029821308 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,2,200,0.28,9770337,14712519,5919637922,9770337,0.28,66.41,0.17,0.17,688111054200,0.16,0.16,688111054200 +SK하이닉스,000660,2,260000,5,-1500,-0.57,2362077,2050625,728002365,2362077,-0.57,115.19,0.32,0.32,609704272000,0.32,0.32,609704272000 +HD현대미포,010620,3,215500,2,27000,14.32,2245059,267885,39942149,2245059,14.32,838.07,5.62,5.62,473077989850,5.50,5.50,473077989850 +HD현대중공업,329180,4,519000,2,51000,10.90,815467,322203,88773116,815467,10.90,253.09,0.92,0.92,409900573000,0.89,0.89,409900573000 +삼성중공업,010140,5,22000,2,1400,6.80,16691142,17286480,880000000,16691142,6.80,96.56,1.90,1.90,359891633825,1.86,1.86,359891633825 +KODEX 200선물인버스2X,252670,6,1310,5,-5,-0.38,271329629,285581312,1198200000,271329629,-0.38,95.01,22.64,22.64,357253239472,22.76,22.76,357253239472 +한화오션,042660,7,110500,2,2700,2.50,3164524,5715081,306413394,3164524,2.50,55.37,1.03,1.03,349662617450,1.03,1.03,349662617450 +KODEX 레버리지,122630,8,24715,2,45,0.18,13554983,20564196,90900000,13554983,0.18,65.92,14.91,14.91,333482099203,14.84,14.84,333482099203 +두산에너빌리티,034020,9,63200,5,-100,-0.16,4833513,8035078,640561146,4833513,-0.16,60.16,0.75,0.75,308185384750,0.76,0.76,308185384750 +SOL 조선TOP3플러스,466920,10,31980,2,1825,6.05,8682952,6719085,47450000,8682952,6.05,129.23,18.30,18.30,273126993941,18.00,18.00,273126993941 +지투지바이오,456160,11,159100,2,20800,15.04,1463837,675329,5365694,1463837,15.04,216.76,27.28,27.28,225813091750,26.45,26.45,225813091750 +HD한국조선해양,009540,12,368500,2,21500,6.20,533053,458403,70773116,533053,6.20,116.28,0.75,0.75,193260907250,0.74,0.74,193260907250 +알테오젠,196170,13,423500,5,-19000,-4.29,408335,317051,53464968,408335,-4.29,128.79,0.76,0.76,175128414250,0.77,0.77,175128414250 +KODEX 200,069500,14,43120,2,45,0.10,4061364,9098615,159200000,4061364,0.10,44.64,2.55,2.55,174858723919,2.55,2.55,174858723919 +에스엔시스,0008Z0,15,49000,2,4450,9.99,3367742,2634221,9436564,3367742,9.99,127.85,35.69,35.69,164340087325,35.54,35.54,164340087325 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,5014288,407137,65493726,5014288,-2.36,1231.60,7.66,7.66,147471962500,8.39,8.39,147471962500 +NAVER,035420,17,217750,5,-3250,-1.47,638357,685341,158437008,638357,-1.47,93.14,0.40,0.40,139232307000,0.40,0.40,139232307000 +일승,333430,18,5970,2,340,6.04,20331042,3844318,30726747,20331042,6.04,528.86,66.17,66.17,127227192565,69.36,69.36,127227192565 +로보티즈,108490,19,94600,5,-8700,-8.42,1310440,2365759,13220560,1310440,-8.42,55.39,9.91,9.91,126758408950,10.14,10.14,126758408950 +TIGER 조선TOP10,494670,20,25175,2,1595,6.76,4817988,3094759,20800000,4817988,6.76,155.68,23.16,23.16,118789297294,22.69,22.69,118789297294 +LIG넥스원,079550,21,495000,5,-27000,-5.17,231005,997381,22000000,231005,-5.17,23.16,1.05,1.05,114494877000,1.05,1.05,114494877000 +에이피알,278470,22,218500,5,-7000,-3.10,522980,725452,37430655,522980,-3.10,72.09,1.40,1.40,113706445500,1.39,1.39,113706445500 +KODEX 코스닥150레버리지,233740,23,8940,5,-20,-0.22,12656208,17365636,201400000,12656208,-0.22,72.88,6.28,6.28,112806522172,6.27,6.27,112806522172 +카카오,035720,24,63900,5,-1100,-1.69,1753889,2393834,442124799,1753889,-1.69,73.27,0.40,0.40,112624193200,0.40,0.40,112624193200 +인벤티지랩,389470,25,47450,1,10950,30.00,2140381,330632,10729564,2140381,30.00,647.36,19.95,19.95,94062875225,18.48,18.48,94062875225 +한화에어로스페이스,012450,26,908000,2,8000,0.89,102965,246639,51563401,102965,0.89,41.75,0.20,0.20,92429911500,0.20,0.20,92429911500 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3837456,9265349,402300000,3837456,0.58,41.42,0.95,0.95,86032335222,0.95,0.95,86032335222 +삼성SDI,006400,28,219500,5,-1500,-0.68,349751,480981,80585530,349751,-0.68,72.72,0.43,0.43,76929185500,0.43,0.43,76929185500 +미코,059090,29,16470,2,2840,20.84,4705059,173966,33416778,4705059,20.84,2704.59,14.08,14.08,75273152210,13.68,13.68,75273152210 +이수페타시스,007660,30,65300,2,1600,2.51,1155314,779445,73409219,1155314,2.51,148.22,1.57,1.57,75172754400,1.57,1.57,75172754400 diff --git a/top30/20250827/top30-tv-20250827-153001.csv b/top30/20250827/top30-tv-20250827-153001.csv new file mode 100644 index 000000000000..d40029821308 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,2,200,0.28,9770337,14712519,5919637922,9770337,0.28,66.41,0.17,0.17,688111054200,0.16,0.16,688111054200 +SK하이닉스,000660,2,260000,5,-1500,-0.57,2362077,2050625,728002365,2362077,-0.57,115.19,0.32,0.32,609704272000,0.32,0.32,609704272000 +HD현대미포,010620,3,215500,2,27000,14.32,2245059,267885,39942149,2245059,14.32,838.07,5.62,5.62,473077989850,5.50,5.50,473077989850 +HD현대중공업,329180,4,519000,2,51000,10.90,815467,322203,88773116,815467,10.90,253.09,0.92,0.92,409900573000,0.89,0.89,409900573000 +삼성중공업,010140,5,22000,2,1400,6.80,16691142,17286480,880000000,16691142,6.80,96.56,1.90,1.90,359891633825,1.86,1.86,359891633825 +KODEX 200선물인버스2X,252670,6,1310,5,-5,-0.38,271329629,285581312,1198200000,271329629,-0.38,95.01,22.64,22.64,357253239472,22.76,22.76,357253239472 +한화오션,042660,7,110500,2,2700,2.50,3164524,5715081,306413394,3164524,2.50,55.37,1.03,1.03,349662617450,1.03,1.03,349662617450 +KODEX 레버리지,122630,8,24715,2,45,0.18,13554983,20564196,90900000,13554983,0.18,65.92,14.91,14.91,333482099203,14.84,14.84,333482099203 +두산에너빌리티,034020,9,63200,5,-100,-0.16,4833513,8035078,640561146,4833513,-0.16,60.16,0.75,0.75,308185384750,0.76,0.76,308185384750 +SOL 조선TOP3플러스,466920,10,31980,2,1825,6.05,8682952,6719085,47450000,8682952,6.05,129.23,18.30,18.30,273126993941,18.00,18.00,273126993941 +지투지바이오,456160,11,159100,2,20800,15.04,1463837,675329,5365694,1463837,15.04,216.76,27.28,27.28,225813091750,26.45,26.45,225813091750 +HD한국조선해양,009540,12,368500,2,21500,6.20,533053,458403,70773116,533053,6.20,116.28,0.75,0.75,193260907250,0.74,0.74,193260907250 +알테오젠,196170,13,423500,5,-19000,-4.29,408335,317051,53464968,408335,-4.29,128.79,0.76,0.76,175128414250,0.77,0.77,175128414250 +KODEX 200,069500,14,43120,2,45,0.10,4061364,9098615,159200000,4061364,0.10,44.64,2.55,2.55,174858723919,2.55,2.55,174858723919 +에스엔시스,0008Z0,15,49000,2,4450,9.99,3367742,2634221,9436564,3367742,9.99,127.85,35.69,35.69,164340087325,35.54,35.54,164340087325 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,5014288,407137,65493726,5014288,-2.36,1231.60,7.66,7.66,147471962500,8.39,8.39,147471962500 +NAVER,035420,17,217750,5,-3250,-1.47,638357,685341,158437008,638357,-1.47,93.14,0.40,0.40,139232307000,0.40,0.40,139232307000 +일승,333430,18,5970,2,340,6.04,20331042,3844318,30726747,20331042,6.04,528.86,66.17,66.17,127227192565,69.36,69.36,127227192565 +로보티즈,108490,19,94600,5,-8700,-8.42,1310440,2365759,13220560,1310440,-8.42,55.39,9.91,9.91,126758408950,10.14,10.14,126758408950 +TIGER 조선TOP10,494670,20,25175,2,1595,6.76,4817988,3094759,20800000,4817988,6.76,155.68,23.16,23.16,118789297294,22.69,22.69,118789297294 +LIG넥스원,079550,21,495000,5,-27000,-5.17,231005,997381,22000000,231005,-5.17,23.16,1.05,1.05,114494877000,1.05,1.05,114494877000 +에이피알,278470,22,218500,5,-7000,-3.10,522980,725452,37430655,522980,-3.10,72.09,1.40,1.40,113706445500,1.39,1.39,113706445500 +KODEX 코스닥150레버리지,233740,23,8940,5,-20,-0.22,12656208,17365636,201400000,12656208,-0.22,72.88,6.28,6.28,112806522172,6.27,6.27,112806522172 +카카오,035720,24,63900,5,-1100,-1.69,1753889,2393834,442124799,1753889,-1.69,73.27,0.40,0.40,112624193200,0.40,0.40,112624193200 +인벤티지랩,389470,25,47450,1,10950,30.00,2140381,330632,10729564,2140381,30.00,647.36,19.95,19.95,94062875225,18.48,18.48,94062875225 +한화에어로스페이스,012450,26,908000,2,8000,0.89,102965,246639,51563401,102965,0.89,41.75,0.20,0.20,92429911500,0.20,0.20,92429911500 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3837456,9265349,402300000,3837456,0.58,41.42,0.95,0.95,86032335222,0.95,0.95,86032335222 +삼성SDI,006400,28,219500,5,-1500,-0.68,349751,480981,80585530,349751,-0.68,72.72,0.43,0.43,76929185500,0.43,0.43,76929185500 +미코,059090,29,16470,2,2840,20.84,4705059,173966,33416778,4705059,20.84,2704.59,14.08,14.08,75273152210,13.68,13.68,75273152210 +이수페타시스,007660,30,65300,2,1600,2.51,1155314,779445,73409219,1155314,2.51,148.22,1.57,1.57,75172754400,1.57,1.57,75172754400 diff --git a/top30/20250827/top30-tv-20250827-154002.csv b/top30/20250827/top30-tv-20250827-154002.csv new file mode 100644 index 000000000000..79230acdacab --- /dev/null +++ b/top30/20250827/top30-tv-20250827-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,10430638,14712519,5919637922,10430638,0.43,70.90,0.18,0.18,734728304800,0.18,0.18,734728304800 +SK하이닉스,000660,2,260000,5,-1500,-0.57,2561506,2050625,728002365,2561506,-0.57,124.91,0.35,0.35,661555812000,0.35,0.35,661555812000 +HD현대미포,010620,3,216000,2,27500,14.59,2281200,267885,39942149,2281200,14.59,851.56,5.71,5.71,480884445850,5.57,5.57,480884445850 +HD현대중공업,329180,4,521000,2,53000,11.32,831619,322203,88773116,831619,11.32,258.10,0.94,0.94,418315765000,0.90,0.90,418315765000 +삼성중공업,010140,5,22000,2,1400,6.80,17153695,17286480,880000000,17153695,6.80,99.23,1.95,1.95,370067799825,1.91,1.91,370067799825 +KODEX 200선물인버스2X,252670,6,1310,5,-5,-0.38,276795032,285581312,1198200000,276795032,-0.38,96.92,23.10,23.10,364412917402,23.22,23.22,364412917402 +한화오션,042660,7,110900,2,3100,2.88,3268225,5715081,306413394,3268225,2.88,57.19,1.07,1.07,361163058350,1.06,1.06,361163058350 +KODEX 레버리지,122630,8,24740,2,70,0.28,13751799,20564196,90900000,13751799,0.28,66.87,15.13,15.13,338351327043,15.05,15.05,338351327043 +두산에너빌리티,034020,9,63100,5,-200,-0.32,5128627,8035078,640561146,5128627,-0.32,63.83,0.80,0.80,326807078150,0.81,0.81,326807078150 +SOL 조선TOP3플러스,466920,10,31970,2,1815,6.02,8727856,6719085,47450000,8727856,6.02,129.90,18.39,18.39,274562574821,18.10,18.10,274562574821 +지투지바이오,456160,11,158400,2,20100,14.53,1472382,675329,5365694,1472382,14.53,218.02,27.44,27.44,227166619750,26.73,26.73,227166619750 +HD한국조선해양,009540,12,369500,2,22500,6.48,548235,458403,70773116,548235,6.48,119.60,0.77,0.77,198870656250,0.76,0.76,198870656250 +알테오젠,196170,13,423000,5,-19500,-4.41,419614,317051,53464968,419614,-4.41,132.35,0.78,0.78,179899431250,0.80,0.80,179899431250 +KODEX 200,069500,14,43145,2,70,0.16,4096307,9098615,159200000,4096307,0.16,45.02,2.57,2.57,176366339654,2.57,2.57,176366339654 +에스엔시스,0008Z0,15,49150,2,4600,10.33,3385409,2634221,9436564,3385409,10.33,128.52,35.88,35.88,165208420375,35.62,35.62,165208420375 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,5042967,407137,65493726,5042967,-2.36,1238.64,7.70,7.70,148241993650,8.43,8.43,148241993650 +NAVER,035420,17,218000,5,-3000,-1.36,677466,685341,158437008,677466,-1.36,98.85,0.43,0.43,147758069000,0.43,0.43,147758069000 +로보티즈,108490,18,94500,5,-8800,-8.52,1328571,2365759,13220560,1328571,-8.52,56.16,10.05,10.05,128471788450,10.28,10.28,128471788450 +일승,333430,19,6000,2,370,6.57,20430950,3844318,30726747,20430950,6.57,531.46,66.49,66.49,127826640565,69.34,69.34,127826640565 +TIGER 조선TOP10,494670,20,25175,2,1595,6.76,4867360,3094759,20800000,4867360,6.76,157.28,23.40,23.40,120032237394,22.92,22.92,120032237394 +카카오,035720,21,64100,5,-900,-1.38,1845259,2393834,442124799,1845259,-1.38,77.08,0.42,0.42,118481010200,0.42,0.42,118481010200 +LIG넥스원,079550,22,494500,5,-27500,-5.27,236803,997381,22000000,236803,-5.27,23.74,1.08,1.08,117361988000,1.08,1.08,117361988000 +에이피알,278470,23,219000,5,-6500,-2.88,531219,725452,37430655,531219,-2.88,73.23,1.42,1.42,115510786500,1.41,1.41,115510786500 +KODEX 코스닥150레버리지,233740,24,8960,3,0,0.00,12920927,17365636,201400000,12920927,0.00,74.41,6.42,6.42,115178404412,6.38,6.38,115178404412 +한화에어로스페이스,012450,25,907000,2,7000,0.78,108078,246639,51563401,108078,0.78,43.82,0.21,0.21,97067402500,0.21,0.21,97067402500 +인벤티지랩,389470,26,47450,1,10950,30.00,2141538,330632,10729564,2141538,30.00,647.71,19.96,19.96,94117774875,18.49,18.49,94117774875 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3946405,9265349,402300000,3946405,0.58,42.59,0.98,0.98,88474971802,0.98,0.98,88474971802 +삼성SDI,006400,28,220000,5,-1000,-0.45,362241,480981,80585530,362241,-0.45,75.31,0.45,0.45,79676985500,0.45,0.45,79676985500 +이수페타시스,007660,29,65300,2,1600,2.51,1175982,779445,73409219,1175982,2.51,150.87,1.60,1.60,76522374800,1.60,1.60,76522374800 +미코,059090,30,16550,2,2920,21.42,4773963,173966,33416778,4773963,21.42,2744.19,14.29,14.29,76413513410,13.82,13.82,76413513410 diff --git a/top30/20250827/top30-tv-20250827-155002.csv b/top30/20250827/top30-tv-20250827-155002.csv new file mode 100644 index 000000000000..9e995fd03d6b --- /dev/null +++ b/top30/20250827/top30-tv-20250827-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,10432215,14712519,5919637922,10432215,0.43,70.91,0.18,0.18,734839641000,0.18,0.18,734839641000 +SK하이닉스,000660,2,260000,5,-1500,-0.57,2561525,2050625,728002365,2561525,-0.57,124.91,0.35,0.35,661560752000,0.35,0.35,661560752000 +HD현대미포,010620,3,216000,2,27500,14.59,2282451,267885,39942149,2282451,14.59,852.03,5.71,5.71,481154661850,5.58,5.58,481154661850 +HD현대중공업,329180,4,521000,2,53000,11.32,831627,322203,88773116,831627,11.32,258.11,0.94,0.94,418319933000,0.90,0.90,418319933000 +삼성중공업,010140,5,22000,2,1400,6.80,17154372,17286480,880000000,17154372,6.80,99.24,1.95,1.95,370082693825,1.91,1.91,370082693825 +KODEX 200선물인버스2X,252670,6,1310,5,-5,-0.38,276832989,285581312,1198200000,276832989,-0.38,96.94,23.10,23.10,364462641072,23.22,23.22,364462641072 +한화오션,042660,7,110900,2,3100,2.88,3269351,5715081,306413394,3269351,2.88,57.21,1.07,1.07,361287931750,1.06,1.06,361287931750 +KODEX 레버리지,122630,8,24740,2,70,0.28,13752848,20564196,90900000,13752848,0.28,66.88,15.13,15.13,338377279303,15.05,15.05,338377279303 +두산에너빌리티,034020,9,63100,5,-200,-0.32,5128646,8035078,640561146,5128646,-0.32,63.83,0.80,0.80,326808277050,0.81,0.81,326808277050 +SOL 조선TOP3플러스,466920,10,31970,2,1815,6.02,8728290,6719085,47450000,8728290,6.02,129.90,18.39,18.39,274576449801,18.10,18.10,274576449801 +지투지바이오,456160,11,158400,2,20100,14.53,1472477,675329,5365694,1472477,14.53,218.04,27.44,27.44,227181667750,26.73,26.73,227181667750 +HD한국조선해양,009540,12,369500,2,22500,6.48,548249,458403,70773116,548249,6.48,119.60,0.77,0.77,198875829250,0.76,0.76,198875829250 +알테오젠,196170,13,423000,5,-19500,-4.41,419620,317051,53464968,419620,-4.41,132.35,0.78,0.78,179901969250,0.80,0.80,179901969250 +KODEX 200,069500,14,43145,2,70,0.16,4096687,9098615,159200000,4096687,0.16,45.03,2.57,2.57,176382734754,2.57,2.57,176382734754 +에스엔시스,0008Z0,15,49150,2,4600,10.33,3385420,2634221,9436564,3385420,10.33,128.52,35.88,35.88,165208961025,35.62,35.62,165208961025 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,5043107,407137,65493726,5043107,-2.36,1238.68,7.70,7.70,148245752650,8.43,8.43,148245752650 +NAVER,035420,17,218000,5,-3000,-1.36,677518,685341,158437008,677518,-1.36,98.86,0.43,0.43,147769405000,0.43,0.43,147769405000 +로보티즈,108490,18,94500,5,-8800,-8.52,1328655,2365759,13220560,1328655,-8.52,56.16,10.05,10.05,128479726450,10.28,10.28,128479726450 +일승,333430,19,6000,2,370,6.57,20435330,3844318,30726747,20435330,6.57,531.57,66.51,66.51,127852920565,69.35,69.35,127852920565 +TIGER 조선TOP10,494670,20,25175,2,1595,6.76,4867669,3094759,20800000,4867669,6.76,157.29,23.40,23.40,120040016469,22.92,22.92,120040016469 +카카오,035720,21,64100,5,-900,-1.38,1845869,2393834,442124799,1845869,-1.38,77.11,0.42,0.42,118520111200,0.42,0.42,118520111200 +LIG넥스원,079550,22,494500,5,-27500,-5.27,236803,997381,22000000,236803,-5.27,23.74,1.08,1.08,117361988000,1.08,1.08,117361988000 +에이피알,278470,23,219000,5,-6500,-2.88,531295,725452,37430655,531295,-2.88,73.24,1.42,1.42,115527430500,1.41,1.41,115527430500 +KODEX 코스닥150레버리지,233740,24,8960,3,0,0.00,12923023,17365636,201400000,12923023,0.00,74.42,6.42,6.42,115197184572,6.38,6.38,115197184572 +한화에어로스페이스,012450,25,907000,2,7000,0.78,108081,246639,51563401,108081,0.78,43.82,0.21,0.21,97070123500,0.21,0.21,97070123500 +인벤티지랩,389470,26,47450,1,10950,30.00,2143221,330632,10729564,2143221,30.00,648.22,19.97,19.97,94197633225,18.50,18.50,94197633225 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3946900,9265349,402300000,3946900,0.58,42.60,0.98,0.98,88486069702,0.98,0.98,88486069702 +삼성SDI,006400,28,220000,5,-1000,-0.45,362255,480981,80585530,362255,-0.45,75.32,0.45,0.45,79680065500,0.45,0.45,79680065500 +이수페타시스,007660,29,65300,2,1600,2.51,1176551,779445,73409219,1176551,2.51,150.95,1.60,1.60,76559530500,1.60,1.60,76559530500 +미코,059090,30,16550,2,2920,21.42,4777167,173966,33416778,4777167,21.42,2746.03,14.30,14.30,76466539610,13.83,13.83,76466539610 diff --git a/top30/20250827/top30-tv-20250827-160001.csv b/top30/20250827/top30-tv-20250827-160001.csv new file mode 100644 index 000000000000..a8d38dff1fb9 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +SK하이닉스,000660,2,260000,5,-1500,-0.57,2561702,2050625,728002365,2561702,-0.57,124.92,0.35,0.35,661606772000,0.35,0.35,661606772000 +HD현대미포,010620,3,216000,2,27500,14.59,2282451,267885,39942149,2282451,14.59,852.03,5.71,5.71,481154661850,5.58,5.58,481154661850 +HD현대중공업,329180,4,521000,2,53000,11.32,831627,322203,88773116,831627,11.32,258.11,0.94,0.94,418319933000,0.90,0.90,418319933000 +삼성중공업,010140,5,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +KODEX 200선물인버스2X,252670,6,1310,5,-5,-0.38,276860658,285581312,1198200000,276860658,-0.38,96.95,23.11,23.11,364498887462,23.22,23.22,364498887462 +한화오션,042660,7,110900,2,3100,2.88,3269360,5715081,306413394,3269360,2.88,57.21,1.07,1.07,361288929850,1.06,1.06,361288929850 +KODEX 레버리지,122630,8,24740,2,70,0.28,13757710,20564196,90900000,13757710,0.28,66.90,15.13,15.13,338497565183,15.05,15.05,338497565183 +두산에너빌리티,034020,9,63100,5,-200,-0.32,5128958,8035078,640561146,5128958,-0.32,63.83,0.80,0.80,326827964250,0.81,0.81,326827964250 +SOL 조선TOP3플러스,466920,10,31970,2,1815,6.02,8731505,6719085,47450000,8731505,6.02,129.95,18.40,18.40,274679233351,18.11,18.11,274679233351 +지투지바이오,456160,11,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +HD한국조선해양,009540,12,369500,2,22500,6.48,548249,458403,70773116,548249,6.48,119.60,0.77,0.77,198875829250,0.76,0.76,198875829250 +알테오젠,196170,13,423000,5,-19500,-4.41,419680,317051,53464968,419680,-4.41,132.37,0.78,0.78,179927349250,0.80,0.80,179927349250 +KODEX 200,069500,14,43145,2,70,0.16,4096736,9098615,159200000,4096736,0.16,45.03,2.57,2.57,176384848859,2.57,2.57,176384848859 +에스엔시스,0008Z0,15,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,5043120,407137,65493726,5043120,-2.36,1238.68,7.70,7.70,148246101700,8.43,8.43,148246101700 +NAVER,035420,17,218000,5,-3000,-1.36,677579,685341,158437008,677579,-1.36,98.87,0.43,0.43,147782703000,0.43,0.43,147782703000 +로보티즈,108490,18,94500,5,-8800,-8.52,1328692,2365759,13220560,1328692,-8.52,56.16,10.05,10.05,128483222950,10.28,10.28,128483222950 +일승,333430,19,6000,2,370,6.57,20435932,3844318,30726747,20435932,6.57,531.59,66.51,66.51,127856532565,69.35,69.35,127856532565 +TIGER 조선TOP10,494670,20,25175,2,1595,6.76,4867894,3094759,20800000,4867894,6.76,157.29,23.40,23.40,120045680844,22.93,22.93,120045680844 +카카오,035720,21,64100,5,-900,-1.38,1845944,2393834,442124799,1845944,-1.38,77.11,0.42,0.42,118524918700,0.42,0.42,118524918700 +LIG넥스원,079550,22,494500,5,-27500,-5.27,236846,997381,22000000,236846,-5.27,23.75,1.08,1.08,117383251500,1.08,1.08,117383251500 +에이피알,278470,23,219000,5,-6500,-2.88,531306,725452,37430655,531306,-2.88,73.24,1.42,1.42,115529839500,1.41,1.41,115529839500 +KODEX 코스닥150레버리지,233740,24,8960,3,0,0.00,12925514,17365636,201400000,12925514,0.00,74.43,6.42,6.42,115219503932,6.38,6.38,115219503932 +한화에어로스페이스,012450,25,907000,2,7000,0.78,108083,246639,51563401,108083,0.78,43.82,0.21,0.21,97071937500,0.21,0.21,97071937500 +인벤티지랩,389470,26,47450,1,10950,30.00,2143221,330632,10729564,2143221,30.00,648.22,19.97,19.97,94197633225,18.50,18.50,94197633225 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3946971,9265349,402300000,3946971,0.58,42.60,0.98,0.98,88487661522,0.98,0.98,88487661522 +삼성SDI,006400,28,220000,5,-1000,-0.45,362256,480981,80585530,362256,-0.45,75.32,0.45,0.45,79680285500,0.45,0.45,79680285500 +이수페타시스,007660,29,65300,2,1600,2.51,1176767,779445,73409219,1176767,2.51,150.97,1.60,1.60,76573635300,1.60,1.60,76573635300 +미코,059090,30,16550,2,2920,21.42,4777211,173966,33416778,4777211,21.42,2746.06,14.30,14.30,76467267810,13.83,13.83,76467267810 diff --git a/top30/20250827/top30-tv-20250827-161001.csv b/top30/20250827/top30-tv-20250827-161001.csv new file mode 100644 index 000000000000..a8d38dff1fb9 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +SK하이닉스,000660,2,260000,5,-1500,-0.57,2561702,2050625,728002365,2561702,-0.57,124.92,0.35,0.35,661606772000,0.35,0.35,661606772000 +HD현대미포,010620,3,216000,2,27500,14.59,2282451,267885,39942149,2282451,14.59,852.03,5.71,5.71,481154661850,5.58,5.58,481154661850 +HD현대중공업,329180,4,521000,2,53000,11.32,831627,322203,88773116,831627,11.32,258.11,0.94,0.94,418319933000,0.90,0.90,418319933000 +삼성중공업,010140,5,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +KODEX 200선물인버스2X,252670,6,1310,5,-5,-0.38,276860658,285581312,1198200000,276860658,-0.38,96.95,23.11,23.11,364498887462,23.22,23.22,364498887462 +한화오션,042660,7,110900,2,3100,2.88,3269360,5715081,306413394,3269360,2.88,57.21,1.07,1.07,361288929850,1.06,1.06,361288929850 +KODEX 레버리지,122630,8,24740,2,70,0.28,13757710,20564196,90900000,13757710,0.28,66.90,15.13,15.13,338497565183,15.05,15.05,338497565183 +두산에너빌리티,034020,9,63100,5,-200,-0.32,5128958,8035078,640561146,5128958,-0.32,63.83,0.80,0.80,326827964250,0.81,0.81,326827964250 +SOL 조선TOP3플러스,466920,10,31970,2,1815,6.02,8731505,6719085,47450000,8731505,6.02,129.95,18.40,18.40,274679233351,18.11,18.11,274679233351 +지투지바이오,456160,11,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +HD한국조선해양,009540,12,369500,2,22500,6.48,548249,458403,70773116,548249,6.48,119.60,0.77,0.77,198875829250,0.76,0.76,198875829250 +알테오젠,196170,13,423000,5,-19500,-4.41,419680,317051,53464968,419680,-4.41,132.37,0.78,0.78,179927349250,0.80,0.80,179927349250 +KODEX 200,069500,14,43145,2,70,0.16,4096736,9098615,159200000,4096736,0.16,45.03,2.57,2.57,176384848859,2.57,2.57,176384848859 +에스엔시스,0008Z0,15,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,5043120,407137,65493726,5043120,-2.36,1238.68,7.70,7.70,148246101700,8.43,8.43,148246101700 +NAVER,035420,17,218000,5,-3000,-1.36,677579,685341,158437008,677579,-1.36,98.87,0.43,0.43,147782703000,0.43,0.43,147782703000 +로보티즈,108490,18,94500,5,-8800,-8.52,1328692,2365759,13220560,1328692,-8.52,56.16,10.05,10.05,128483222950,10.28,10.28,128483222950 +일승,333430,19,6000,2,370,6.57,20435932,3844318,30726747,20435932,6.57,531.59,66.51,66.51,127856532565,69.35,69.35,127856532565 +TIGER 조선TOP10,494670,20,25175,2,1595,6.76,4867894,3094759,20800000,4867894,6.76,157.29,23.40,23.40,120045680844,22.93,22.93,120045680844 +카카오,035720,21,64100,5,-900,-1.38,1845944,2393834,442124799,1845944,-1.38,77.11,0.42,0.42,118524918700,0.42,0.42,118524918700 +LIG넥스원,079550,22,494500,5,-27500,-5.27,236846,997381,22000000,236846,-5.27,23.75,1.08,1.08,117383251500,1.08,1.08,117383251500 +에이피알,278470,23,219000,5,-6500,-2.88,531306,725452,37430655,531306,-2.88,73.24,1.42,1.42,115529839500,1.41,1.41,115529839500 +KODEX 코스닥150레버리지,233740,24,8960,3,0,0.00,12925514,17365636,201400000,12925514,0.00,74.43,6.42,6.42,115219503932,6.38,6.38,115219503932 +한화에어로스페이스,012450,25,907000,2,7000,0.78,108083,246639,51563401,108083,0.78,43.82,0.21,0.21,97071937500,0.21,0.21,97071937500 +인벤티지랩,389470,26,47450,1,10950,30.00,2143221,330632,10729564,2143221,30.00,648.22,19.97,19.97,94197633225,18.50,18.50,94197633225 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3946971,9265349,402300000,3946971,0.58,42.60,0.98,0.98,88487661522,0.98,0.98,88487661522 +삼성SDI,006400,28,220000,5,-1000,-0.45,362256,480981,80585530,362256,-0.45,75.32,0.45,0.45,79680285500,0.45,0.45,79680285500 +이수페타시스,007660,29,65300,2,1600,2.51,1176767,779445,73409219,1176767,2.51,150.97,1.60,1.60,76573635300,1.60,1.60,76573635300 +미코,059090,30,16550,2,2920,21.42,4777211,173966,33416778,4777211,21.42,2746.06,14.30,14.30,76467267810,13.83,13.83,76467267810 diff --git a/top30/20250827/top30-tv-20250827-162001.csv b/top30/20250827/top30-tv-20250827-162001.csv new file mode 100644 index 000000000000..25ca6276d643 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +SK하이닉스,000660,2,260000,5,-1500,-0.57,2561702,2050625,728002365,2561702,-0.57,124.92,0.35,0.35,661606772000,0.35,0.35,661606772000 +HD현대미포,010620,3,216000,2,27500,14.59,2282451,267885,39942149,2282451,14.59,852.03,5.71,5.71,481154661850,5.58,5.58,481154661850 +HD현대중공업,329180,4,521000,2,53000,11.32,831627,322203,88773116,831627,11.32,258.11,0.94,0.94,418319933000,0.90,0.90,418319933000 +삼성중공업,010140,5,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +KODEX 200선물인버스2X,252670,6,1310,5,-5,-0.38,277108468,285581312,1198200000,277108468,-0.38,97.03,23.13,23.13,364823270752,23.24,23.24,364823270752 +한화오션,042660,7,110900,2,3100,2.88,3269360,5715081,306413394,3269360,2.88,57.21,1.07,1.07,361288929850,1.06,1.06,361288929850 +KODEX 레버리지,122630,8,24740,2,70,0.28,13765777,20564196,90900000,13765777,0.28,66.94,15.14,15.14,338697223433,15.06,15.06,338697223433 +두산에너빌리티,034020,9,63100,5,-200,-0.32,5128958,8035078,640561146,5128958,-0.32,63.83,0.80,0.80,326827964250,0.81,0.81,326827964250 +SOL 조선TOP3플러스,466920,10,31970,2,1815,6.02,8731823,6719085,47450000,8731823,6.02,129.96,18.40,18.40,274689447511,18.11,18.11,274689447511 +지투지바이오,456160,11,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +HD한국조선해양,009540,12,369500,2,22500,6.48,548249,458403,70773116,548249,6.48,119.60,0.77,0.77,198875829250,0.76,0.76,198875829250 +알테오젠,196170,13,423000,5,-19500,-4.41,419680,317051,53464968,419680,-4.41,132.37,0.78,0.78,179927349250,0.80,0.80,179927349250 +KODEX 200,069500,14,43145,2,70,0.16,4096847,9098615,159200000,4096847,0.16,45.03,2.57,2.57,176389638509,2.57,2.57,176389638509 +에스엔시스,0008Z0,15,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,5043120,407137,65493726,5043120,-2.36,1238.68,7.70,7.70,148246101700,8.43,8.43,148246101700 +NAVER,035420,17,218000,5,-3000,-1.36,677579,685341,158437008,677579,-1.36,98.87,0.43,0.43,147782703000,0.43,0.43,147782703000 +로보티즈,108490,18,94500,5,-8800,-8.52,1328692,2365759,13220560,1328692,-8.52,56.16,10.05,10.05,128483222950,10.28,10.28,128483222950 +일승,333430,19,6000,2,370,6.57,20438075,3844318,30726747,20438075,6.57,531.64,66.52,66.52,127869390565,69.36,69.36,127869390565 +TIGER 조선TOP10,494670,20,25175,2,1595,6.76,4868185,3094759,20800000,4868185,6.76,157.30,23.40,23.40,120053028594,22.93,22.93,120053028594 +카카오,035720,21,64100,5,-900,-1.38,1845944,2393834,442124799,1845944,-1.38,77.11,0.42,0.42,118524918700,0.42,0.42,118524918700 +LIG넥스원,079550,22,494500,5,-27500,-5.27,236846,997381,22000000,236846,-5.27,23.75,1.08,1.08,117383251500,1.08,1.08,117383251500 +에이피알,278470,23,219000,5,-6500,-2.88,531306,725452,37430655,531306,-2.88,73.24,1.42,1.42,115529839500,1.41,1.41,115529839500 +KODEX 코스닥150레버리지,233740,24,8960,3,0,0.00,12928731,17365636,201400000,12928731,0.00,74.45,6.42,6.42,115248296082,6.39,6.39,115248296082 +한화에어로스페이스,012450,25,907000,2,7000,0.78,108083,246639,51563401,108083,0.78,43.82,0.21,0.21,97071937500,0.21,0.21,97071937500 +인벤티지랩,389470,26,47450,1,10950,30.00,2143221,330632,10729564,2143221,30.00,648.22,19.97,19.97,94197633225,18.50,18.50,94197633225 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3947121,9265349,402300000,3947121,0.58,42.60,0.98,0.98,88491024522,0.98,0.98,88491024522 +삼성SDI,006400,28,220000,5,-1000,-0.45,362256,480981,80585530,362256,-0.45,75.32,0.45,0.45,79680285500,0.45,0.45,79680285500 +이수페타시스,007660,29,65300,2,1600,2.51,1176832,779445,73409219,1176832,2.51,150.98,1.60,1.60,76577879800,1.60,1.60,76577879800 +미코,059090,30,16550,2,2920,21.42,4777211,173966,33416778,4777211,21.42,2746.06,14.30,14.30,76467267810,13.83,13.83,76467267810 diff --git a/top30/20250827/top30-tv-20250827-163001.csv b/top30/20250827/top30-tv-20250827-163001.csv new file mode 100644 index 000000000000..396616309608 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +SK하이닉스,000660,2,260000,5,-1500,-0.57,2561702,2050625,728002365,2561702,-0.57,124.92,0.35,0.35,661606772000,0.35,0.35,661606772000 +HD현대미포,010620,3,216000,2,27500,14.59,2282451,267885,39942149,2282451,14.59,852.03,5.71,5.71,481154661850,5.58,5.58,481154661850 +HD현대중공업,329180,4,521000,2,53000,11.32,831627,322203,88773116,831627,11.32,258.11,0.94,0.94,418319933000,0.90,0.90,418319933000 +삼성중공업,010140,5,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +KODEX 200선물인버스2X,252670,6,1310,5,-5,-0.38,277135902,285581312,1198200000,277135902,-0.38,97.04,23.13,23.13,364859209292,23.24,23.24,364859209292 +한화오션,042660,7,110900,2,3100,2.88,3269360,5715081,306413394,3269360,2.88,57.21,1.07,1.07,361288929850,1.06,1.06,361288929850 +KODEX 레버리지,122630,8,24740,2,70,0.28,13772249,20564196,90900000,13772249,0.28,66.97,15.15,15.15,338857405433,15.07,15.07,338857405433 +두산에너빌리티,034020,9,63100,5,-200,-0.32,5128958,8035078,640561146,5128958,-0.32,63.83,0.80,0.80,326827964250,0.81,0.81,326827964250 +SOL 조선TOP3플러스,466920,10,31970,2,1815,6.02,8732407,6719085,47450000,8732407,6.02,129.96,18.40,18.40,274708310711,18.11,18.11,274708310711 +지투지바이오,456160,11,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +HD한국조선해양,009540,12,369500,2,22500,6.48,548249,458403,70773116,548249,6.48,119.60,0.77,0.77,198875829250,0.76,0.76,198875829250 +알테오젠,196170,13,423000,5,-19500,-4.41,419680,317051,53464968,419680,-4.41,132.37,0.78,0.78,179927349250,0.80,0.80,179927349250 +KODEX 200,069500,14,43145,2,70,0.16,4098192,9098615,159200000,4098192,0.16,45.04,2.57,2.57,176447675259,2.57,2.57,176447675259 +에스엔시스,0008Z0,15,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,5043120,407137,65493726,5043120,-2.36,1238.68,7.70,7.70,148246101700,8.43,8.43,148246101700 +NAVER,035420,17,218000,5,-3000,-1.36,677579,685341,158437008,677579,-1.36,98.87,0.43,0.43,147782703000,0.43,0.43,147782703000 +로보티즈,108490,18,94500,5,-8800,-8.52,1328692,2365759,13220560,1328692,-8.52,56.16,10.05,10.05,128483222950,10.28,10.28,128483222950 +일승,333430,19,6000,2,370,6.57,20441386,3844318,30726747,20441386,6.57,531.73,66.53,66.53,127889223455,69.37,69.37,127889223455 +TIGER 조선TOP10,494670,20,25175,2,1595,6.76,4868742,3094759,20800000,4868742,6.76,157.32,23.41,23.41,120067140189,22.93,22.93,120067140189 +카카오,035720,21,64100,5,-900,-1.38,1845944,2393834,442124799,1845944,-1.38,77.11,0.42,0.42,118524918700,0.42,0.42,118524918700 +LIG넥스원,079550,22,494500,5,-27500,-5.27,236846,997381,22000000,236846,-5.27,23.75,1.08,1.08,117383251500,1.08,1.08,117383251500 +에이피알,278470,23,219000,5,-6500,-2.88,531306,725452,37430655,531306,-2.88,73.24,1.42,1.42,115529839500,1.41,1.41,115529839500 +KODEX 코스닥150레버리지,233740,24,8960,3,0,0.00,12932091,17365636,201400000,12932091,0.00,74.47,6.42,6.42,115278351282,6.39,6.39,115278351282 +한화에어로스페이스,012450,25,907000,2,7000,0.78,108083,246639,51563401,108083,0.78,43.82,0.21,0.21,97071937500,0.21,0.21,97071937500 +인벤티지랩,389470,26,47450,1,10950,30.00,2143221,330632,10729564,2143221,30.00,648.22,19.97,19.97,94197633225,18.50,18.50,94197633225 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3947262,9265349,402300000,3947262,0.58,42.60,0.98,0.98,88494185742,0.98,0.98,88494185742 +삼성SDI,006400,28,220000,5,-1000,-0.45,362256,480981,80585530,362256,-0.45,75.32,0.45,0.45,79680285500,0.45,0.45,79680285500 +이수페타시스,007660,29,65300,2,1600,2.51,1177094,779445,73409219,1177094,2.51,151.02,1.60,1.60,76594962200,1.60,1.60,76594962200 +미코,059090,30,16550,2,2920,21.42,4777211,173966,33416778,4777211,21.42,2746.06,14.30,14.30,76467267810,13.83,13.83,76467267810 diff --git a/top30/20250827/top30-tv-20250827-164001.csv b/top30/20250827/top30-tv-20250827-164001.csv new file mode 100644 index 000000000000..7571819c1ac1 --- /dev/null +++ b/top30/20250827/top30-tv-20250827-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +SK하이닉스,000660,2,260000,5,-1500,-0.57,2561702,2050625,728002365,2561702,-0.57,124.92,0.35,0.35,661606772000,0.35,0.35,661606772000 +HD현대미포,010620,3,216000,2,27500,14.59,2282451,267885,39942149,2282451,14.59,852.03,5.71,5.71,481154661850,5.58,5.58,481154661850 +HD현대중공업,329180,4,521000,2,53000,11.32,831627,322203,88773116,831627,11.32,258.11,0.94,0.94,418319933000,0.90,0.90,418319933000 +삼성중공업,010140,5,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +KODEX 200선물인버스2X,252670,6,1310,5,-5,-0.38,277304386,285581312,1198200000,277304386,-0.38,97.10,23.14,23.14,365080091816,23.26,23.26,365080091816 +한화오션,042660,7,110900,2,3100,2.88,3269360,5715081,306413394,3269360,2.88,57.21,1.07,1.07,361288929850,1.06,1.06,361288929850 +KODEX 레버리지,122630,8,24740,2,70,0.28,13784785,20564196,90900000,13784785,0.28,67.03,15.16,15.16,339167546073,15.08,15.08,339167546073 +두산에너빌리티,034020,9,63100,5,-200,-0.32,5128958,8035078,640561146,5128958,-0.32,63.83,0.80,0.80,326827964250,0.81,0.81,326827964250 +SOL 조선TOP3플러스,466920,10,31970,2,1815,6.02,8733541,6719085,47450000,8733541,6.02,129.98,18.41,18.41,274745029631,18.11,18.11,274745029631 +지투지바이오,456160,11,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +HD한국조선해양,009540,12,369500,2,22500,6.48,548249,458403,70773116,548249,6.48,119.60,0.77,0.77,198875829250,0.76,0.76,198875829250 +알테오젠,196170,13,423000,5,-19500,-4.41,419680,317051,53464968,419680,-4.41,132.37,0.78,0.78,179927349250,0.80,0.80,179927349250 +KODEX 200,069500,14,43145,2,70,0.16,4099141,9098615,159200000,4099141,0.16,45.05,2.57,2.57,176488619864,2.57,2.57,176488619864 +에스엔시스,0008Z0,15,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,5043120,407137,65493726,5043120,-2.36,1238.68,7.70,7.70,148246101700,8.43,8.43,148246101700 +NAVER,035420,17,218000,5,-3000,-1.36,677579,685341,158437008,677579,-1.36,98.87,0.43,0.43,147782703000,0.43,0.43,147782703000 +로보티즈,108490,18,94500,5,-8800,-8.52,1328692,2365759,13220560,1328692,-8.52,56.16,10.05,10.05,128483222950,10.28,10.28,128483222950 +일승,333430,19,6000,2,370,6.57,20451009,3844318,30726747,20451009,6.57,531.98,66.56,66.56,127946480305,69.40,69.40,127946480305 +TIGER 조선TOP10,494670,20,25175,2,1595,6.76,4869141,3094759,20800000,4869141,6.76,157.34,23.41,23.41,120077262819,22.93,22.93,120077262819 +카카오,035720,21,64100,5,-900,-1.38,1845944,2393834,442124799,1845944,-1.38,77.11,0.42,0.42,118524918700,0.42,0.42,118524918700 +LIG넥스원,079550,22,494500,5,-27500,-5.27,236846,997381,22000000,236846,-5.27,23.75,1.08,1.08,117383251500,1.08,1.08,117383251500 +에이피알,278470,23,219000,5,-6500,-2.88,531306,725452,37430655,531306,-2.88,73.24,1.42,1.42,115529839500,1.41,1.41,115529839500 +KODEX 코스닥150레버리지,233740,24,8960,3,0,0.00,12938391,17365636,201400000,12938391,0.00,74.51,6.42,6.42,115334673282,6.39,6.39,115334673282 +한화에어로스페이스,012450,25,907000,2,7000,0.78,108083,246639,51563401,108083,0.78,43.82,0.21,0.21,97071937500,0.21,0.21,97071937500 +인벤티지랩,389470,26,47450,1,10950,30.00,2143221,330632,10729564,2143221,30.00,648.22,19.97,19.97,94197633225,18.50,18.50,94197633225 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3947291,9265349,402300000,3947291,0.58,42.60,0.98,0.98,88494835922,0.98,0.98,88494835922 +삼성SDI,006400,28,220000,5,-1000,-0.45,362256,480981,80585530,362256,-0.45,75.32,0.45,0.45,79680285500,0.45,0.45,79680285500 +이수페타시스,007660,29,65300,2,1600,2.51,1177717,779445,73409219,1177717,2.51,151.10,1.60,1.60,76635457200,1.60,1.60,76635457200 +미코,059090,30,16550,2,2920,21.42,4777211,173966,33416778,4777211,21.42,2746.06,14.30,14.30,76467267810,13.83,13.83,76467267810 diff --git a/top30/20250827/top30-tv-20250827-165001.csv b/top30/20250827/top30-tv-20250827-165001.csv new file mode 100644 index 000000000000..3b79f0b9e23b --- /dev/null +++ b/top30/20250827/top30-tv-20250827-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,2,300,0.43,10432405,14712519,5919637922,10432405,0.43,70.91,0.18,0.18,734853055000,0.18,0.18,734853055000 +SK하이닉스,000660,2,260000,5,-1500,-0.57,2561702,2050625,728002365,2561702,-0.57,124.92,0.35,0.35,661606772000,0.35,0.35,661606772000 +HD현대미포,010620,3,216000,2,27500,14.59,2282451,267885,39942149,2282451,14.59,852.03,5.71,5.71,481154661850,5.58,5.58,481154661850 +HD현대중공업,329180,4,521000,2,53000,11.32,831627,322203,88773116,831627,11.32,258.11,0.94,0.94,418319933000,0.90,0.90,418319933000 +삼성중공업,010140,5,22000,2,1400,6.80,17154535,17286480,880000000,17154535,6.80,99.24,1.95,1.95,370086279825,1.91,1.91,370086279825 +KODEX 200선물인버스2X,252670,6,1310,5,-5,-0.38,277425223,285581312,1198200000,277425223,-0.38,97.14,23.15,23.15,365238509123,23.27,23.27,365238509123 +한화오션,042660,7,110900,2,3100,2.88,3269360,5715081,306413394,3269360,2.88,57.21,1.07,1.07,361288929850,1.06,1.06,361288929850 +KODEX 레버리지,122630,8,24740,2,70,0.28,13792660,20564196,90900000,13792660,0.28,67.07,15.17,15.17,339362334198,15.09,15.09,339362334198 +두산에너빌리티,034020,9,63100,5,-200,-0.32,5128958,8035078,640561146,5128958,-0.32,63.83,0.80,0.80,326827964250,0.81,0.81,326827964250 +SOL 조선TOP3플러스,466920,10,31970,2,1815,6.02,8734692,6719085,47450000,8734692,6.02,130.00,18.41,18.41,274782212686,18.11,18.11,274782212686 +지투지바이오,456160,11,158400,2,20100,14.53,1472481,675329,5365694,1472481,14.53,218.04,27.44,27.44,227182301350,26.73,26.73,227182301350 +HD한국조선해양,009540,12,369500,2,22500,6.48,548249,458403,70773116,548249,6.48,119.60,0.77,0.77,198875829250,0.76,0.76,198875829250 +알테오젠,196170,13,423000,5,-19500,-4.41,419680,317051,53464968,419680,-4.41,132.37,0.78,0.78,179927349250,0.80,0.80,179927349250 +KODEX 200,069500,14,43145,2,70,0.16,4099790,9098615,159200000,4099790,0.16,45.06,2.58,2.58,176516617724,2.57,2.57,176516617724 +에스엔시스,0008Z0,15,49150,2,4600,10.33,3385422,2634221,9436564,3385422,10.33,128.52,35.88,35.88,165209059325,35.62,35.62,165209059325 +두산퓨얼셀,336260,16,26850,5,-650,-2.36,5043120,407137,65493726,5043120,-2.36,1238.68,7.70,7.70,148246101700,8.43,8.43,148246101700 +NAVER,035420,17,218000,5,-3000,-1.36,677579,685341,158437008,677579,-1.36,98.87,0.43,0.43,147782703000,0.43,0.43,147782703000 +로보티즈,108490,18,94500,5,-8800,-8.52,1328692,2365759,13220560,1328692,-8.52,56.16,10.05,10.05,128483222950,10.28,10.28,128483222950 +일승,333430,19,6000,2,370,6.57,20455524,3844318,30726747,20455524,6.57,532.10,66.57,66.57,127973344555,69.41,69.41,127973344555 +TIGER 조선TOP10,494670,20,25175,2,1595,6.76,4869950,3094759,20800000,4869950,6.76,157.36,23.41,23.41,120097904454,22.94,22.94,120097904454 +카카오,035720,21,64100,5,-900,-1.38,1845944,2393834,442124799,1845944,-1.38,77.11,0.42,0.42,118524918700,0.42,0.42,118524918700 +LIG넥스원,079550,22,494500,5,-27500,-5.27,236846,997381,22000000,236846,-5.27,23.75,1.08,1.08,117383251500,1.08,1.08,117383251500 +에이피알,278470,23,219000,5,-6500,-2.88,531306,725452,37430655,531306,-2.88,73.24,1.42,1.42,115529839500,1.41,1.41,115529839500 +KODEX 코스닥150레버리지,233740,24,8960,3,0,0.00,12941431,17365636,201400000,12941431,0.00,74.52,6.43,6.43,115361850882,6.39,6.39,115361850882 +한화에어로스페이스,012450,25,907000,2,7000,0.78,108083,246639,51563401,108083,0.78,43.82,0.21,0.21,97071937500,0.21,0.21,97071937500 +인벤티지랩,389470,26,47450,1,10950,30.00,2143221,330632,10729564,2143221,30.00,648.22,19.97,19.97,94197633225,18.50,18.50,94197633225 +TIGER 미국S&P500,360750,27,22420,2,130,0.58,3947744,9265349,402300000,3947744,0.58,42.61,0.98,0.98,88504992182,0.98,0.98,88504992182 +삼성SDI,006400,28,220000,5,-1000,-0.45,362256,480981,80585530,362256,-0.45,75.32,0.45,0.45,79680285500,0.45,0.45,79680285500 +이수페타시스,007660,29,65300,2,1600,2.51,1177884,779445,73409219,1177884,2.51,151.12,1.60,1.60,76646312200,1.60,1.60,76646312200 +미코,059090,30,16550,2,2920,21.42,4777211,173966,33416778,4777211,21.42,2746.06,14.30,14.30,76467267810,13.83,13.83,76467267810 diff --git a/top30/20250827/top30-vir-20250827-090000.csv b/top30/20250827/top30-vir-20250827-090000.csv new file mode 100644 index 000000000000..f256fd11d47c --- /dev/null +++ b/top30/20250827/top30-vir-20250827-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P 엔달러 선물 ETN(H),Q570097,1,8735,5,-5,-0.06,1,2,1000000,1,-0.06,50.00,0.00,0.00,8735,0.00,0.00,8735 +KIWOOM K-2차전지북미공급망,488200,2,8670,3,0,0.00,1267,9415,900000,1267,0.00,13.46,0.14,0.14,10984890,0.14,0.14,10984890 +제이티,089790,3,3995,2,10,0.25,72,9358,10315513,72,0.25,0.77,0.00,0.00,286940,0.00,0.00,286940 +코데즈컴바인,047770,4,2250,3,0,0.00,24996,3427405,37842602,24996,0.00,0.73,0.07,0.07,56241000,0.07,0.07,56241000 +풍국주정,023900,5,9290,3,0,0.00,50,7302,12600000,50,0.00,0.68,0.00,0.00,464500,0.00,0.00,464500 +파라택시스코리아,288330,6,2445,3,0,0.00,11108,1951446,82821176,11108,0.00,0.57,0.01,0.01,27159060,0.01,0.01,27159060 +핑거,163730,7,12840,3,0,0.00,1086,191745,9406568,1086,0.00,0.57,0.01,0.01,13944240,0.01,0.01,13944240 +듀오백,073190,8,2130,3,0,0.00,92,18440,11968040,92,0.00,0.50,0.00,0.00,195960,0.00,0.00,195960 +아진엑스텍,059120,9,6850,3,0,0.00,1745,366832,9748596,1745,0.00,0.48,0.02,0.02,11953250,0.02,0.02,11953250 +유엔젤,072130,10,5470,3,0,0.00,500,115870,12895454,500,0.00,0.43,0.00,0.00,2735000,0.00,0.00,2735000 +새빗켐,107600,11,32750,3,0,0.00,463,119474,5630054,463,0.00,0.39,0.01,0.01,15163250,0.01,0.01,15163250 +SOL 반도체전공정,475300,12,8970,3,0,0.00,124,33484,2350000,124,0.00,0.37,0.01,0.01,1112280,0.01,0.01,1112280 +HANARO Fn조선해운,441540,13,27195,3,0,0.00,759,204979,4150000,759,0.00,0.37,0.02,0.02,20641005,0.02,0.02,20641005 +큐리언트,115180,14,10420,3,0,0.00,380,109205,34814512,380,0.00,0.35,0.00,0.00,3959600,0.00,0.00,3959600 +대덕전자,353200,15,23450,3,0,0.00,1300,388277,49416925,1300,0.00,0.33,0.00,0.00,30485000,0.00,0.00,30485000 +모나미,005360,16,2575,3,0,0.00,45463,13724414,18897307,45463,0.00,0.33,0.24,0.24,117067225,0.24,0.24,117067225 +비츠로시스,054220,17,439,3,0,0.00,68850,25205906,59953081,68850,0.00,0.27,0.11,0.11,30225150,0.11,0.11,30225150 +제이피아이헬스케어,0010V0,18,18600,3,0,0.00,2020,755695,5105400,2020,0.00,0.27,0.04,0.04,37572000,0.04,0.04,37572000 +노을,376930,19,2195,3,0,0.00,3716,1397245,36947060,3716,0.00,0.27,0.01,0.01,8156620,0.01,0.01,8156620 +현대에이치티,039010,20,6940,3,0,0.00,50,20360,8625000,50,0.00,0.25,0.00,0.00,347000,0.00,0.00,347000 +케이옥션,102370,21,4720,3,0,0.00,1501,624475,27229210,1501,0.00,0.24,0.01,0.01,7084720,0.01,0.01,7084720 +영우디에스피,143540,22,679,3,0,0.00,14600,6306241,44599895,14600,0.00,0.23,0.03,0.03,9913400,0.03,0.03,9913400 +매커스,093520,23,22700,3,0,0.00,210,99000,14163092,210,0.00,0.21,0.00,0.00,4767000,0.00,0.00,4767000 +자이글,234920,24,5380,3,0,0.00,100,47997,13530910,100,0.00,0.21,0.00,0.00,538000,0.00,0.00,538000 +패션플랫폼,225590,25,900,3,0,0.00,110,55187,26636713,110,0.00,0.20,0.00,0.00,99000,0.00,0.00,99000 +수젠텍,253840,26,6990,3,0,0.00,401,202088,16743200,401,0.00,0.20,0.00,0.00,2802990,0.00,0.00,2802990 +갤럭시아머니트리,094480,27,10570,3,0,0.00,982,496251,39229838,982,0.00,0.20,0.00,0.00,10379740,0.00,0.00,10379740 +셀바이오휴먼텍,318160,28,9090,3,0,0.00,300,157449,9260901,300,0.00,0.19,0.00,0.00,2727000,0.00,0.00,2727000 +HANARO 코스닥150선물레버리지,306530,29,8950,3,0,0.00,3,1652,300000,3,0.00,0.18,0.00,0.00,26850,0.00,0.00,26850 +브이원텍,251630,30,5360,3,0,0.00,373,212039,15942886,373,0.00,0.18,0.00,0.00,1999280,0.00,0.00,1999280 diff --git a/top30/20250827/top30-vir-20250827-091000.csv b/top30/20250827/top30-vir-20250827-091000.csv new file mode 100644 index 000000000000..72298b14d1d7 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스퓨얼셀,288620,1,13920,2,2890,26.20,932858,11148,6979316,932858,26.20,8367.94,13.37,13.37,12310135870,12.67,12.67,12310135870 +하이트진로홀딩스우,000145,2,12010,5,-280,-2.28,150,2,470810,150,-2.28,7500.00,0.03,0.03,1801500,0.03,0.03,1801500 +WON 25-09 회사채(AA-이상)액티브,468820,3,55045,5,-5,-0.01,1818,34,1266000,1818,-0.01,5347.06,0.14,0.14,100080900,0.14,0.14,100080900 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,4,30920,2,960,3.20,342,12,1000000,342,3.20,2850.00,0.03,0.03,10567770,0.03,0.03,10567770 +더블유에스아이,299170,5,1833,2,318,20.99,3659960,170766,37581430,3659960,20.99,2143.26,9.74,9.74,6334528190,9.20,9.20,6334528190 +범한퓨얼셀,382900,6,23750,1,5470,29.92,320838,16535,8761000,320838,29.92,1940.36,3.66,3.66,7396292910,3.55,3.55,7396292910 +앱코,129890,7,932,2,45,5.07,694936,42415,50643410,694936,5.07,1638.42,1.37,1.37,659410429,1.40,1.40,659410429 +KODEX 코리아혁신성장액티브,373490,8,13550,5,-30,-0.22,2737,168,500000,2737,-0.22,1629.17,0.55,0.55,37186450,0.55,0.55,37186450 +KODEX 한국대만IT프리미어,298770,9,29710,5,-50,-0.17,12684,967,1000000,12684,-0.17,1311.69,1.27,1.27,374749320,1.26,1.26,374749320 +두산퓨얼셀2우B,33626L,10,12370,2,980,8.60,44460,4786,2986300,44460,8.60,928.96,1.49,1.49,544674935,1.47,1.47,544674935 +고바이오랩,348150,11,5270,2,530,11.18,312140,34321,19418889,312140,11.18,909.47,1.61,1.61,1749647500,1.71,1.71,1749647500 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,12,4935,5,-45,-0.90,5021,629,3000000,5021,-0.90,798.25,0.17,0.17,24465075,0.17,0.17,24465075 +ACE ESG액티브,385590,13,9670,5,-30,-0.31,211,27,2300000,211,-0.31,781.48,0.01,0.01,2039320,0.01,0.01,2039320 +원일티엔아이,136150,14,24050,2,3200,15.35,236934,35862,8381030,236934,15.35,660.68,2.83,2.83,5685381325,2.82,2.82,5685381325 +동아화성,041930,15,6410,2,380,6.30,136507,21910,15800000,136507,6.30,623.04,0.86,0.86,870981745,0.86,0.86,870981745 +네오크레마,311390,16,8660,2,1110,14.70,426727,76091,12653789,426727,14.70,560.81,3.37,3.37,3661720825,3.34,3.34,3661720825 +KODEX 퀄리티Plus,244660,17,8860,5,-15,-0.17,820,155,500000,820,-0.17,529.03,0.16,0.16,7265200,0.16,0.16,7265200 +두산퓨얼셀1우,33626K,18,6900,2,320,4.86,94429,18477,13364200,94429,4.86,511.06,0.71,0.71,650367510,0.71,0.71,650367510 +씨이랩,189330,19,5560,5,-900,-13.93,286833,56966,6092284,286833,-13.93,503.52,4.71,4.71,1602084155,4.73,4.73,1602084155 +KIWOOM TDF2030액티브,435530,20,13525,5,-20,-0.15,331,68,500000,331,-0.15,486.76,0.07,0.07,4476525,0.07,0.07,4476525 +TIGER 미국나스닥넥스트100,429010,21,15190,3,0,0.00,927,198,500000,927,0.00,468.18,0.19,0.19,14081130,0.19,0.19,14081130 +RISE 단기특수은행채액티브,0061Z0,22,50240,2,5,0.01,10005,2249,21710000,10005,0.01,444.86,0.05,0.05,502651200,0.05,0.05,502651200 +유니크,011320,23,4050,2,160,4.11,67507,17465,19320695,67507,4.11,386.53,0.35,0.35,269581920,0.34,0.34,269581920 +두산퓨얼셀,336260,24,30900,2,3400,12.36,1564103,407137,65493726,1564103,12.36,384.17,2.39,2.39,46842569600,2.31,2.31,46842569600 +KB제31호스팩,492220,25,2000,5,-10,-0.50,15511,4399,6210000,15511,-0.50,352.60,0.25,0.25,31022005,0.25,0.25,31022005 +대양전기공업,108380,26,27850,2,1750,6.70,234169,73946,9567333,234169,6.70,316.68,2.45,2.45,6640057650,2.49,2.49,6640057650 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,27,10480,2,5,0.05,22952,7639,1000000,22952,0.05,300.46,2.30,2.30,240058490,2.29,2.29,240058490 +N2 전력인프라 Top5 ETN,Q550093,28,17785,5,-155,-0.86,59,21,2000000,59,-0.86,280.95,0.00,0.00,1049810,0.00,0.00,1049810 +KT나스미디어,089600,29,14600,5,-170,-1.15,9572,3590,11568163,9572,-1.15,266.63,0.08,0.08,138518110,0.08,0.08,138518110 +비엔케이제2호스팩,473370,30,2020,2,5,0.25,2811,1132,4210000,2811,0.25,248.32,0.07,0.07,5678220,0.07,0.07,5678220 diff --git a/top30/20250827/top30-vir-20250827-092000.csv b/top30/20250827/top30-vir-20250827-092000.csv new file mode 100644 index 000000000000..ccfce2870951 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 25-09 회사채(AA-이상)액티브,468820,1,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +에스퓨얼셀,288620,2,13760,2,2730,24.75,1421532,11148,6979316,1421532,24.75,9999.99,20.37,20.37,19081348630,19.87,19.87,19081348630 +N2 전력인프라 Top5 ETN,Q550093,3,17835,5,-105,-0.59,2301,21,2000000,2301,-0.59,9999.99,0.12,0.12,41035880,0.12,0.12,41035880 +하이트진로홀딩스우,000145,4,12010,5,-280,-2.28,150,2,470810,150,-2.28,7500.00,0.03,0.03,1801500,0.03,0.03,1801500 +에스케이증권제12호스팩,473000,5,2040,3,0,0.00,9148,139,3310000,9148,0.00,6581.29,0.28,0.28,18661920,0.28,0.28,18661920 +더블유에스아이,299170,6,1849,2,334,22.05,10335917,170766,37581430,10335917,22.05,6052.68,27.50,27.50,18985144614,27.32,27.32,18985144614 +앱코,129890,7,967,2,80,9.02,2052254,42415,50643410,2052254,9.02,4838.51,4.05,4.05,1967933555,4.02,4.02,1967933555 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,8,30920,2,960,3.20,342,12,1000000,342,3.20,2850.00,0.03,0.03,10567770,0.03,0.03,10567770 +범한퓨얼셀,382900,9,23750,1,5470,29.92,328373,16535,8761000,328373,29.92,1985.93,3.75,3.75,7575249160,3.64,3.64,7575249160 +두산퓨얼셀2우B,33626L,10,12100,2,710,6.23,79347,4786,2986300,79347,6.23,1657.90,2.66,2.66,975720330,2.70,2.70,975720330 +KODEX 코리아혁신성장액티브,373490,11,13610,2,30,0.22,2738,168,500000,2738,0.22,1629.76,0.55,0.55,37200060,0.55,0.55,37200060 +고바이오랩,348150,12,5340,2,600,12.66,479056,34321,19418889,479056,12.66,1395.81,2.47,2.47,2633658900,2.54,2.54,2633658900 +KODEX 한국대만IT프리미어,298770,13,29695,5,-65,-0.22,12690,967,1000000,12690,-0.22,1312.31,1.27,1.27,374927700,1.26,1.26,374927700 +유디엠텍,389680,14,625,2,62,11.01,1229683,103526,41592465,1229683,11.01,1187.80,2.96,2.96,772724782,2.97,2.97,772724782 +원일티엔아이,136150,15,25250,2,4400,21.10,406684,35862,8381030,406684,21.10,1134.02,4.85,4.85,9846195000,4.65,4.65,9846195000 +동아화성,041930,16,6310,2,280,4.64,185638,21910,15800000,185638,4.64,847.28,1.17,1.17,1184411300,1.19,1.19,1184411300 +두산퓨얼셀1우,33626K,17,6780,2,200,3.04,155019,18477,13364200,155019,3.04,838.98,1.16,1.16,1066058060,1.18,1.18,1066058060 +이엘씨,041520,18,8040,5,-60,-0.74,10663,1290,12188730,10663,-0.74,826.59,0.09,0.09,85760720,0.09,0.09,85760720 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,19,4970,5,-10,-0.20,5121,629,3000000,5121,-0.20,814.15,0.17,0.17,24962075,0.17,0.17,24962075 +네오크레마,311390,20,8430,2,880,11.66,604135,76091,12653789,604135,11.66,793.96,4.77,4.77,5144919690,4.82,4.82,5144919690 +ACE ESG액티브,385590,21,9670,5,-30,-0.31,211,27,2300000,211,-0.31,781.48,0.01,0.01,2039320,0.01,0.01,2039320 +유니크,011320,22,4015,2,125,3.21,132292,17465,19320695,132292,3.21,757.47,0.68,0.68,531094632,0.68,0.68,531094632 +씨이랩,189330,23,5430,5,-1030,-15.94,404411,56966,6092284,404411,-15.94,709.92,6.64,6.64,2248215865,6.80,6.80,2248215865 +엔케이,085310,24,1154,2,177,18.12,6421889,930995,78880322,6421889,18.12,689.79,8.14,8.14,7175546460,7.88,7.88,7175546460 +두산퓨얼셀,336260,25,30350,2,2850,10.36,2514623,407137,65493726,2514623,10.36,617.64,3.84,3.84,76027385025,3.82,3.82,76027385025 +KODEX 퀄리티Plus,244660,26,8860,5,-15,-0.17,820,155,500000,820,-0.17,529.03,0.16,0.16,7265200,0.16,0.16,7265200 +대양전기공업,108380,27,29400,2,3300,12.64,387481,73946,9567333,387481,12.64,524.01,4.05,4.05,11082490025,3.94,3.94,11082490025 +KIWOOM TDF2030액티브,435530,28,13525,5,-20,-0.15,331,68,500000,331,-0.15,486.76,0.07,0.07,4476525,0.07,0.07,4476525 +TIGER 미국나스닥넥스트100,429010,29,15190,3,0,0.00,927,198,500000,927,0.00,468.18,0.19,0.19,14081130,0.19,0.19,14081130 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,30,14550,2,480,3.41,20716,4555,2000000,20716,3.41,454.80,1.04,1.04,301120400,1.03,1.03,301120400 diff --git a/top30/20250827/top30-vir-20250827-093000.csv b/top30/20250827/top30-vir-20250827-093000.csv new file mode 100644 index 000000000000..69582c312aab --- /dev/null +++ b/top30/20250827/top30-vir-20250827-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +WON 25-09 회사채(AA-이상)액티브,468820,2,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +에스퓨얼셀,288620,3,13580,2,2550,23.12,1547931,11148,6979316,1547931,23.12,9999.99,22.18,22.18,20807314365,21.95,21.95,20807314365 +N2 전력인프라 Top5 ETN,Q550093,4,17835,5,-105,-0.59,2301,21,2000000,2301,-0.59,9999.99,0.12,0.12,41035880,0.12,0.12,41035880 +하이트진로홀딩스우,000145,5,12010,5,-280,-2.28,150,2,470810,150,-2.28,7500.00,0.03,0.03,1801500,0.03,0.03,1801500 +더블유에스아이,299170,6,1827,2,312,20.59,11991771,170766,37581430,11991771,20.59,7022.34,31.91,31.91,22023741035,32.08,32.08,22023741035 +에스케이증권제12호스팩,473000,7,2040,3,0,0.00,9388,139,3310000,9388,0.00,6753.96,0.28,0.28,19151520,0.28,0.28,19151520 +앱코,129890,8,934,2,47,5.30,2485036,42415,50643410,2485036,5.30,5858.86,4.91,4.91,2376888120,5.03,5.03,2376888120 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,9,30920,2,960,3.20,342,12,1000000,342,3.20,2850.00,0.03,0.03,10567770,0.03,0.03,10567770 +유디엠텍,389680,10,620,2,57,10.12,2204716,103526,41592465,2204716,10.12,2129.63,5.30,5.30,1374671989,5.33,5.33,1374671989 +범한퓨얼셀,382900,11,23750,1,5470,29.92,332642,16535,8761000,332642,29.92,2011.74,3.80,3.80,7676637910,3.69,3.69,7676637910 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,12,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +고바이오랩,348150,13,5790,2,1050,22.15,674111,34321,19418889,674111,22.15,1964.14,3.47,3.47,3706015140,3.30,3.30,3706015140 +두산퓨얼셀2우B,33626L,14,11790,2,400,3.51,90311,4786,2986300,90311,3.51,1886.98,3.02,3.02,1106207090,3.14,3.14,1106207090 +KODEX 코리아혁신성장액티브,373490,15,13545,5,-35,-0.26,2739,168,500000,2739,-0.26,1630.36,0.55,0.55,37213605,0.55,0.55,37213605 +원일티엔아이,136150,16,24300,2,3450,16.55,503318,35862,8381030,503318,16.55,1403.49,6.01,6.01,12233844725,6.01,6.01,12233844725 +네오크레마,311390,17,8790,2,1240,16.42,1052135,76091,12653789,1052135,16.42,1382.73,8.31,8.31,9099036395,8.18,8.18,9099036395 +KODEX 한국대만IT프리미어,298770,18,29655,5,-105,-0.35,12773,967,1000000,12773,-0.35,1320.89,1.28,1.28,377389825,1.27,1.27,377389825 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,19,8125,5,-125,-1.52,882,73,1000000,882,-1.52,1208.22,0.09,0.09,7166345,0.09,0.09,7166345 +엔케이,085310,20,1139,2,162,16.58,9295112,930995,78880322,9295112,16.58,998.41,11.78,11.78,10476091585,11.66,11.66,10476091585 +동아화성,041930,21,6290,2,260,4.31,210888,21910,15800000,210888,4.31,962.52,1.33,1.33,1342582610,1.35,1.35,1342582610 +이엘씨,041520,22,7920,5,-180,-2.22,11849,1290,12188730,11849,-2.22,918.53,0.10,0.10,95213160,0.10,0.10,95213160 +두산퓨얼셀1우,33626K,23,6780,2,200,3.04,167666,18477,13364200,167666,3.04,907.43,1.25,1.25,1151809240,1.27,1.27,1151809240 +씨이랩,189330,24,5400,5,-1060,-16.41,509187,56966,6092284,509187,-16.41,893.84,8.36,8.36,2814688015,8.56,8.56,2814688015 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,25,4790,5,-190,-3.82,5211,629,3000000,5211,-3.82,828.46,0.17,0.17,25393175,0.18,0.18,25393175 +유니크,011320,26,3975,2,85,2.19,142569,17465,19320695,142569,2.19,816.31,0.74,0.74,572116722,0.74,0.74,572116722 +ACE ESG액티브,385590,27,9670,5,-30,-0.31,211,27,2300000,211,-0.31,781.48,0.01,0.01,2039320,0.01,0.01,2039320 +대양전기공업,108380,28,30200,2,4100,15.71,573421,73946,9567333,573421,15.71,775.46,5.99,5.99,16670025625,5.77,5.77,16670025625 +두산퓨얼셀,336260,29,29900,2,2400,8.73,2969805,407137,65493726,2969805,8.73,729.44,4.53,4.53,89694344400,4.58,4.58,89694344400 +한투 레버리지 플래티넘 선물 ETN,Q570069,30,28430,2,720,2.60,861,128,1000000,861,2.60,672.66,0.09,0.09,24471055,0.09,0.09,24471055 diff --git a/top30/20250827/top30-vir-20250827-094001.csv b/top30/20250827/top30-vir-20250827-094001.csv new file mode 100644 index 000000000000..f57881b9b64a --- /dev/null +++ b/top30/20250827/top30-vir-20250827-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +에스퓨얼셀,288620,2,12970,2,1940,17.59,1847317,11148,6979316,1847317,17.59,9999.99,26.47,26.47,24763982800,27.36,27.36,24763982800 +WON 25-09 회사채(AA-이상)액티브,468820,3,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +N2 전력인프라 Top5 ETN,Q550093,4,17835,5,-105,-0.59,2301,21,2000000,2301,-0.59,9999.99,0.12,0.12,41035880,0.12,0.12,41035880 +앱코,129890,5,964,2,77,8.68,3626957,42415,50643410,3626957,8.68,8551.12,7.16,7.16,3483222805,7.13,7.13,3483222805 +하이트진로홀딩스우,000145,6,12090,5,-200,-1.63,155,2,470810,155,-1.63,7750.00,0.03,0.03,1861950,0.03,0.03,1861950 +더블유에스아이,299170,7,1790,2,275,18.15,13037385,170766,37581430,13037385,18.15,7634.65,34.69,34.69,23914731352,35.55,35.55,23914731352 +에스케이증권제12호스팩,473000,8,2040,3,0,0.00,9389,139,3310000,9389,0.00,6754.68,0.28,0.28,19153560,0.28,0.28,19153560 +고바이오랩,348150,9,5800,2,1060,22.36,2182408,34321,19418889,2182408,22.36,6358.81,11.24,11.24,12777941770,11.35,11.35,12777941770 +범한퓨얼셀,382900,10,23200,2,4920,26.91,963548,16535,8761000,963548,26.91,5827.32,11.00,11.00,22474298260,11.06,11.06,22474298260 +유디엠텍,389680,11,641,2,78,13.85,4209094,103526,41592465,4209094,13.85,4065.74,10.12,10.12,2663876994,9.99,9.99,2663876994 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30920,2,960,3.20,342,12,1000000,342,3.20,2850.00,0.03,0.03,10567770,0.03,0.03,10567770 +두산퓨얼셀2우B,33626L,13,11470,2,80,0.70,96375,4786,2986300,96375,0.70,2013.69,3.23,3.23,1176897080,3.44,3.44,1176897080 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,14,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +네오크레마,311390,15,8810,2,1260,16.69,1255615,76091,12653789,1255615,16.69,1650.15,9.92,9.92,10912355175,9.79,9.79,10912355175 +원일티엔아이,136150,16,23650,2,2800,13.43,588107,35862,8381030,588107,13.43,1639.92,7.02,7.02,14254061725,7.19,7.19,14254061725 +KODEX 코리아혁신성장액티브,373490,17,13545,5,-35,-0.26,2739,168,500000,2739,-0.26,1630.36,0.55,0.55,37213605,0.55,0.55,37213605 +KODEX 한국대만IT프리미어,298770,18,29685,5,-75,-0.25,13491,967,1000000,13491,-0.25,1395.14,1.35,1.35,398705695,1.34,1.34,398705695 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,19,8210,5,-40,-0.48,883,73,1000000,883,-0.48,1209.59,0.09,0.09,7174555,0.09,0.09,7174555 +엔케이,085310,20,1135,2,158,16.17,10951298,930995,78880322,10951298,16.17,1176.30,13.88,13.88,12346531385,13.79,13.79,12346531385 +동아화성,041930,21,6270,2,240,3.98,220564,21910,15800000,220564,3.98,1006.68,1.40,1.40,1403189130,1.42,1.42,1403189130 +씨이랩,189330,22,5360,5,-1100,-17.03,572453,56966,6092284,572453,-17.03,1004.90,9.40,9.40,3155831155,9.66,9.66,3155831155 +두산퓨얼셀1우,33626K,23,6730,2,150,2.28,175884,18477,13364200,175884,2.28,951.91,1.32,1.32,1207063300,1.34,1.34,1207063300 +이엘씨,041520,24,7980,5,-120,-1.48,12118,1290,12188730,12118,-1.48,939.38,0.10,0.10,97362530,0.10,0.10,97362530 +대양전기공업,108380,25,29800,2,3700,14.18,650896,73946,9567333,650896,14.18,880.23,6.80,6.80,18987817100,6.66,6.66,18987817100 +유비쿼스홀딩스,078070,26,9910,2,10,0.10,28007,3205,17604772,28007,0.10,873.85,0.16,0.16,278217400,0.16,0.16,278217400 +유니크,011320,27,3990,2,100,2.57,151008,17465,19320695,151008,2.57,864.63,0.78,0.78,605647012,0.79,0.79,605647012 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,28,4965,5,-15,-0.30,5298,629,3000000,5298,-0.30,842.29,0.18,0.18,25824855,0.17,0.17,25824855 +두산퓨얼셀,336260,29,28900,2,1400,5.09,3396036,407137,65493726,3396036,5.09,834.13,5.19,5.19,102214864650,5.40,5.40,102214864650 +ACE ESG액티브,385590,30,9670,5,-30,-0.31,211,27,2300000,211,-0.31,781.48,0.01,0.01,2039320,0.01,0.01,2039320 diff --git a/top30/20250827/top30-vir-20250827-095001.csv b/top30/20250827/top30-vir-20250827-095001.csv new file mode 100644 index 000000000000..f3c343b08beb --- /dev/null +++ b/top30/20250827/top30-vir-20250827-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +앱코,129890,2,1012,2,125,14.09,7676139,42415,50643410,7676139,14.09,9999.99,15.16,15.16,7581384244,14.79,14.79,7581384244 +에스퓨얼셀,288620,3,12810,2,1780,16.14,1999896,11148,6979316,1999896,16.14,9999.99,28.65,28.65,26720866265,29.89,29.89,26720866265 +WON 25-09 회사채(AA-이상)액티브,468820,4,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +N2 전력인프라 Top5 ETN,Q550093,5,17835,5,-105,-0.59,2301,21,2000000,2301,-0.59,9999.99,0.12,0.12,41035880,0.12,0.12,41035880 +더블유에스아이,299170,6,1799,2,284,18.75,13986440,170766,37581430,13986440,18.75,8190.41,37.22,37.22,25612209361,37.88,37.88,25612209361 +고바이오랩,348150,7,6160,1,1420,29.96,2720006,34321,19418889,2720006,29.96,7925.19,14.01,14.01,16003161125,13.38,13.38,16003161125 +하이트진로홀딩스우,000145,8,12090,5,-200,-1.63,155,2,470810,155,-1.63,7750.00,0.03,0.03,1861950,0.03,0.03,1861950 +범한퓨얼셀,382900,9,22950,2,4670,25.55,1132844,16535,8761000,1132844,25.55,6851.19,12.93,12.93,26351332235,13.11,13.11,26351332235 +에스케이증권제12호스팩,473000,10,2040,3,0,0.00,9389,139,3310000,9389,0.00,6754.68,0.28,0.28,19153560,0.28,0.28,19153560 +유디엠텍,389680,11,616,2,53,9.41,5599367,103526,41592465,5599367,9.41,5408.66,13.46,13.46,3539410989,13.81,13.81,3539410989 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30920,2,960,3.20,342,12,1000000,342,3.20,2850.00,0.03,0.03,10567770,0.03,0.03,10567770 +두산퓨얼셀2우B,33626L,13,11490,2,100,0.88,102005,4786,2986300,102005,0.88,2131.32,3.42,3.42,1241507190,3.62,3.62,1241507190 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,14,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +엔케이,085310,15,1174,2,197,20.16,16467622,930995,78880322,16467622,20.16,1768.82,20.88,20.88,18806479638,20.31,20.31,18806479638 +네오크레마,311390,16,8840,2,1290,17.09,1336226,76091,12653789,1336226,17.09,1756.09,10.56,10.56,11623233605,10.39,10.39,11623233605 +원일티엔아이,136150,17,23600,2,2750,13.19,626414,35862,8381030,626414,13.19,1746.73,7.47,7.47,15152041025,7.66,7.66,15152041025 +KODEX 코리아혁신성장액티브,373490,18,13545,5,-35,-0.26,2739,168,500000,2739,-0.26,1630.36,0.55,0.55,37213605,0.55,0.55,37213605 +KODEX 한국대만IT프리미어,298770,19,29705,5,-55,-0.18,13907,967,1000000,13907,-0.18,1438.16,1.39,1.39,411058880,1.38,1.38,411058880 +KIWOOM 26-09회사채(AA-이상)액티브,464240,20,52935,2,5,0.01,14,1,3940000,14,0.01,1400.00,0.00,0.00,741090,0.00,0.00,741090 +동아화성,041930,21,6180,2,150,2.49,285598,21910,15800000,285598,2.49,1303.51,1.81,1.81,1813969285,1.86,1.86,1813969285 +씨이랩,189330,22,5280,5,-1180,-18.27,715872,56966,6092284,715872,-18.27,1256.67,11.75,11.75,3911471090,12.16,12.16,3911471090 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,23,8210,5,-40,-0.48,883,73,1000000,883,-0.48,1209.59,0.09,0.09,7174555,0.09,0.09,7174555 +이엘씨,041520,24,7840,5,-260,-3.21,15317,1290,12188730,15317,-3.21,1187.36,0.13,0.13,122469670,0.13,0.13,122469670 +유비쿼스홀딩스,078070,25,9960,2,60,0.61,37701,3205,17604772,37701,0.61,1176.32,0.21,0.21,374653070,0.21,0.21,374653070 +두산퓨얼셀1우,33626K,26,6740,2,160,2.43,188085,18477,13364200,188085,2.43,1017.94,1.41,1.41,1288865850,1.43,1.43,1288865850 +대양전기공업,108380,27,29500,2,3400,13.03,688943,73946,9567333,688943,13.03,931.68,7.20,7.20,20117729100,7.13,7.13,20117729100 +유니크,011320,28,3985,2,95,2.44,158645,17465,19320695,158645,2.44,908.36,0.82,0.82,636055107,0.83,0.83,636055107 +두산퓨얼셀,336260,29,29100,2,1600,5.82,3578071,407137,65493726,3578071,5.82,878.84,5.46,5.46,107487510250,5.64,5.64,107487510250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,30,4965,5,-15,-0.30,5298,629,3000000,5298,-0.30,842.29,0.18,0.18,25824855,0.17,0.17,25824855 diff --git a/top30/20250827/top30-vir-20250827-100001.csv b/top30/20250827/top30-vir-20250827-100001.csv new file mode 100644 index 000000000000..2e8e7d384e3e --- /dev/null +++ b/top30/20250827/top30-vir-20250827-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +앱코,129890,2,1049,2,162,18.26,10979184,42415,50643410,10979184,18.26,9999.99,21.68,21.68,10992745451,20.69,20.69,10992745451 +에스퓨얼셀,288620,3,12670,2,1640,14.87,2086765,11148,6979316,2086765,14.87,9999.99,29.90,29.90,27814635985,31.45,31.45,27814635985 +WON 25-09 회사채(AA-이상)액티브,468820,4,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +N2 전력인프라 Top5 ETN,Q550093,5,17835,5,-105,-0.59,2301,21,2000000,2301,-0.59,9999.99,0.12,0.12,41035880,0.12,0.12,41035880 +고바이오랩,348150,6,6160,1,1420,29.96,3241849,34321,19418889,3241849,29.96,9445.67,16.69,16.69,19197552535,16.05,16.05,19197552535 +더블유에스아이,299170,7,1770,2,255,16.83,14648448,170766,37581430,14648448,16.83,8578.08,38.98,38.98,26787705255,40.27,40.27,26787705255 +하이트진로홀딩스우,000145,8,12090,5,-200,-1.63,155,2,470810,155,-1.63,7750.00,0.03,0.03,1861950,0.03,0.03,1861950 +범한퓨얼셀,382900,9,22900,2,4620,25.27,1236570,16535,8761000,1236570,25.27,7478.50,14.11,14.11,28707644985,14.31,14.31,28707644985 +에스케이증권제12호스팩,473000,10,2040,3,0,0.00,9389,139,3310000,9389,0.00,6754.68,0.28,0.28,19153560,0.28,0.28,19153560 +유디엠텍,389680,11,610,2,47,8.35,6016498,103526,41592465,6016498,8.35,5811.58,14.47,14.47,3794962918,14.96,14.96,3794962918 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30920,2,960,3.20,342,12,1000000,342,3.20,2850.00,0.03,0.03,10567770,0.03,0.03,10567770 +KIWOOM Fn유전자혁신기술,460280,13,9920,2,50,0.51,4018,144,600000,4018,0.51,2790.28,0.67,0.67,39717915,0.67,0.67,39717915 +두산퓨얼셀2우B,33626L,14,11480,2,90,0.79,103561,4786,2986300,103561,0.79,2163.83,3.47,3.47,1259394500,3.67,3.67,1259394500 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,15,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +엔케이,085310,16,1143,2,166,16.99,18059867,930995,78880322,18059867,16.99,1939.85,22.90,22.90,20646145043,22.90,22.90,20646145043 +네오크레마,311390,17,8850,2,1300,17.22,1390070,76091,12653789,1390070,17.22,1826.85,10.99,10.99,12095142455,10.80,10.80,12095142455 +원일티엔아이,136150,18,23650,2,2800,13.43,644107,35862,8381030,644107,13.43,1796.07,7.69,7.69,15569412725,7.85,7.85,15569412725 +KODEX 코리아혁신성장액티브,373490,19,13545,5,-35,-0.26,2739,168,500000,2739,-0.26,1630.36,0.55,0.55,37213605,0.55,0.55,37213605 +KODEX 한국대만IT프리미어,298770,20,29740,5,-20,-0.07,14049,967,1000000,14049,-0.07,1452.84,1.40,1.40,415281680,1.40,1.40,415281680 +KIWOOM 26-09회사채(AA-이상)액티브,464240,21,52935,2,5,0.01,14,1,3940000,14,0.01,1400.00,0.00,0.00,741090,0.00,0.00,741090 +동아화성,041930,22,6180,2,150,2.49,305020,21910,15800000,305020,2.49,1392.15,1.93,1.93,1933566475,1.98,1.98,1933566475 +씨이랩,189330,23,5310,5,-1150,-17.80,786885,56966,6092284,786885,-17.80,1381.32,12.92,12.92,4289040080,13.26,13.26,4289040080 +유비쿼스홀딩스,078070,24,9920,2,20,0.20,41260,3205,17604772,41260,0.20,1287.36,0.23,0.23,410065270,0.23,0.23,410065270 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,25,8210,5,-40,-0.48,883,73,1000000,883,-0.48,1209.59,0.09,0.09,7174555,0.09,0.09,7174555 +이엘씨,041520,26,7880,5,-220,-2.72,15468,1290,12188730,15468,-2.72,1199.07,0.13,0.13,123657870,0.13,0.13,123657870 +SOL 유럽탄소배출권선물인버스ICE(H),459370,27,11235,5,-150,-1.32,838,78,500000,838,-1.32,1074.36,0.17,0.17,9415110,0.17,0.17,9415110 +두산퓨얼셀1우,33626K,28,6720,2,140,2.13,192646,18477,13364200,192646,2.13,1042.63,1.44,1.44,1319562870,1.47,1.47,1319562870 +유니크,011320,29,4020,2,130,3.34,174828,17465,19320695,174828,3.34,1001.02,0.90,0.90,700937422,0.90,0.90,700937422 +대양전기공업,108380,30,28850,2,2750,10.54,722385,73946,9567333,722385,10.54,976.91,7.55,7.55,21092697875,7.64,7.64,21092697875 diff --git a/top30/20250827/top30-vir-20250827-101001.csv b/top30/20250827/top30-vir-20250827-101001.csv new file mode 100644 index 000000000000..4806c1ae4750 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,2,52935,2,5,0.01,414,1,3940000,414,0.01,9999.99,0.01,0.01,21915090,0.01,0.01,21915090 +앱코,129890,3,1079,2,192,21.65,16784079,42415,50643410,16784079,21.65,9999.99,33.14,33.14,17279165189,31.62,31.62,17279165189 +에스퓨얼셀,288620,4,12590,2,1560,14.14,2142802,11148,6979316,2142802,14.14,9999.99,30.70,30.70,28522295460,32.46,32.46,28522295460 +WON 25-09 회사채(AA-이상)액티브,468820,5,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +하이트진로홀딩스우,000145,6,12600,2,310,2.52,271,2,470810,271,2.52,9999.99,0.06,0.06,3323550,0.06,0.06,3323550 +N2 전력인프라 Top5 ETN,Q550093,7,17835,5,-105,-0.59,2301,21,2000000,2301,-0.59,9999.99,0.12,0.12,41035880,0.12,0.12,41035880 +고바이오랩,348150,8,6160,1,1420,29.96,3258229,34321,19418889,3258229,29.96,9493.40,16.78,16.78,19298453335,16.13,16.13,19298453335 +더블유에스아이,299170,9,1775,2,260,17.16,15097416,170766,37581430,15097416,17.16,8841.00,40.17,40.17,27588668674,41.36,41.36,27588668674 +범한퓨얼셀,382900,10,22950,2,4670,25.55,1295749,16535,8761000,1295749,25.55,7836.40,14.79,14.79,30066208560,14.95,14.95,30066208560 +에스케이증권제12호스팩,473000,11,2040,3,0,0.00,9401,139,3310000,9401,0.00,6763.31,0.28,0.28,19178040,0.28,0.28,19178040 +유디엠텍,389680,12,613,2,50,8.88,6512009,103526,41592465,6512009,8.88,6290.22,15.66,15.66,4097291210,16.07,16.07,4097291210 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,13,30920,2,960,3.20,342,12,1000000,342,3.20,2850.00,0.03,0.03,10567770,0.03,0.03,10567770 +KIWOOM Fn유전자혁신기술,460280,14,9920,2,50,0.51,4019,144,600000,4019,0.51,2790.97,0.67,0.67,39727835,0.67,0.67,39727835 +두산퓨얼셀2우B,33626L,15,11590,2,200,1.76,104496,4786,2986300,104496,1.76,2183.37,3.50,3.50,1270200770,3.67,3.67,1270200770 +엔케이,085310,16,1145,2,168,17.20,19294369,930995,78880322,19294369,17.20,2072.45,24.46,24.46,22052554772,24.42,24.42,22052554772 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,17,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +원일티엔아이,136150,18,23650,2,2800,13.43,716520,35862,8381030,716520,13.43,1997.99,8.55,8.55,17286413800,8.72,8.72,17286413800 +네오크레마,311390,19,8870,2,1320,17.48,1424260,76091,12653789,1424260,17.48,1871.79,11.26,11.26,12396644595,11.04,11.04,12396644595 +KODEX 한국대만IT프리미어,298770,20,29800,2,40,0.13,15828,967,1000000,15828,0.13,1636.81,1.58,1.58,468241760,1.57,1.57,468241760 +KODEX 코리아혁신성장액티브,373490,21,13545,5,-35,-0.26,2739,168,500000,2739,-0.26,1630.36,0.55,0.55,37213605,0.55,0.55,37213605 +유비쿼스홀딩스,078070,22,9960,2,60,0.61,51950,3205,17604772,51950,0.61,1620.90,0.30,0.30,516307650,0.29,0.29,516307650 +동아화성,041930,23,6110,2,80,1.33,321349,21910,15800000,321349,1.33,1466.68,2.03,2.03,2033382585,2.11,2.11,2033382585 +씨이랩,189330,24,5280,5,-1180,-18.27,827074,56966,6092284,827074,-18.27,1451.87,13.58,13.58,4501384990,13.99,13.99,4501384990 +JW중외제약2우B,001067,25,58600,5,-900,-1.51,14,1,209973,14,-1.51,1400.00,0.01,0.01,820400,0.01,0.01,820400 +이엘씨,041520,26,7850,5,-250,-3.09,16083,1290,12188730,16083,-3.09,1246.74,0.13,0.13,128482920,0.13,0.13,128482920 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,27,8210,5,-40,-0.48,883,73,1000000,883,-0.48,1209.59,0.09,0.09,7174555,0.09,0.09,7174555 +GH신소재,130500,28,2730,2,40,1.49,355583,30655,14545052,355583,1.49,1159.95,2.44,2.44,1006429254,2.53,2.53,1006429254 +SOL 유럽탄소배출권선물인버스ICE(H),459370,29,11235,5,-150,-1.32,838,78,500000,838,-1.32,1074.36,0.17,0.17,9415110,0.17,0.17,9415110 +유니크,011320,30,3960,2,70,1.80,185451,17465,19320695,185451,1.80,1061.84,0.96,0.96,743086342,0.97,0.97,743086342 diff --git a/top30/20250827/top30-vir-20250827-102000.csv b/top30/20250827/top30-vir-20250827-102000.csv new file mode 100644 index 000000000000..bd885d57c35a --- /dev/null +++ b/top30/20250827/top30-vir-20250827-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,2,52935,2,5,0.01,515,1,3940000,515,0.01,9999.99,0.01,0.01,27261525,0.01,0.01,27261525 +앱코,129890,3,1073,2,186,20.97,18427179,42415,50643410,18427179,20.97,9999.99,36.39,36.39,19052599770,35.06,35.06,19052599770 +에스퓨얼셀,288620,4,12530,2,1500,13.60,2168316,11148,6979316,2168316,13.60,9999.99,31.07,31.07,28842699090,32.98,32.98,28842699090 +WON 25-09 회사채(AA-이상)액티브,468820,5,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +하이트진로홀딩스우,000145,6,12600,2,310,2.52,271,2,470810,271,2.52,9999.99,0.06,0.06,3323550,0.06,0.06,3323550 +N2 전력인프라 Top5 ETN,Q550093,7,17835,5,-105,-0.59,2301,21,2000000,2301,-0.59,9999.99,0.12,0.12,41035880,0.12,0.12,41035880 +고바이오랩,348150,8,6160,1,1420,29.96,3282828,34321,19418889,3282828,29.96,9565.07,16.91,16.91,19449983175,16.26,16.26,19449983175 +더블유에스아이,299170,9,1784,2,269,17.76,15385485,170766,37581430,15385485,17.76,9009.69,40.94,40.94,28104317153,41.92,41.92,28104317153 +범한퓨얼셀,382900,10,22850,2,4570,25.00,1319328,16535,8761000,1319328,25.00,7979.00,15.06,15.06,30605603160,15.29,15.29,30605603160 +에스케이증권제12호스팩,473000,11,2045,2,5,0.25,9402,139,3310000,9402,0.25,6764.03,0.28,0.28,19180085,0.28,0.28,19180085 +유디엠텍,389680,12,603,2,40,7.10,6887435,103526,41592465,6887435,7.10,6652.86,16.56,16.56,4324843336,17.24,17.24,4324843336 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,13,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +KIWOOM Fn유전자혁신기술,460280,14,9965,2,95,0.96,4021,144,600000,4021,0.96,2792.36,0.67,0.67,39747740,0.66,0.66,39747740 +두산퓨얼셀2우B,33626L,15,11520,2,130,1.14,105236,4786,2986300,105236,1.14,2198.83,3.52,3.52,1278728720,3.72,3.72,1278728720 +엔케이,085310,16,1140,2,163,16.68,20157961,930995,78880322,20157961,16.68,2165.21,25.56,25.56,23040398586,25.62,25.62,23040398586 +원일티엔아이,136150,17,23650,2,2800,13.43,734543,35862,8381030,734543,13.43,2048.25,8.76,8.76,17713478000,8.94,8.94,17713478000 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,18,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +네오크레마,311390,19,8720,2,1170,15.50,1455392,76091,12653789,1455392,15.50,1912.70,11.50,11.50,12667992140,11.48,11.48,12667992140 +KODEX 한국대만IT프리미어,298770,20,29805,2,45,0.15,15859,967,1000000,15859,0.15,1640.02,1.59,1.59,469165550,1.57,1.57,469165550 +KODEX 코리아혁신성장액티브,373490,21,13545,5,-35,-0.26,2739,168,500000,2739,-0.26,1630.36,0.55,0.55,37213605,0.55,0.55,37213605 +유비쿼스홀딩스,078070,22,9920,2,20,0.20,51956,3205,17604772,51956,0.20,1621.09,0.30,0.30,516367220,0.30,0.30,516367220 +씨이랩,189330,23,5340,5,-1120,-17.34,874911,56966,6092284,874911,-17.34,1535.85,14.36,14.36,4756147650,14.62,14.62,4756147650 +동아화성,041930,24,6140,2,110,1.82,323699,21910,15800000,323699,1.82,1477.40,2.05,2.05,2047743305,2.11,2.11,2047743305 +JW중외제약2우B,001067,25,58600,5,-900,-1.51,14,1,209973,14,-1.51,1400.00,0.01,0.01,820400,0.01,0.01,820400 +이엘씨,041520,26,7840,5,-260,-3.21,16128,1290,12188730,16128,-3.21,1250.23,0.13,0.13,128835660,0.13,0.13,128835660 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,27,8210,5,-40,-0.48,883,73,1000000,883,-0.48,1209.59,0.09,0.09,7174555,0.09,0.09,7174555 +GH신소재,130500,28,2735,2,45,1.67,367774,30655,14545052,367774,1.67,1199.72,2.53,2.53,1039707409,2.61,2.61,1039707409 +SOL 유럽탄소배출권선물인버스ICE(H),459370,29,11235,5,-150,-1.32,838,78,500000,838,-1.32,1074.36,0.17,0.17,9415110,0.17,0.17,9415110 +유니크,011320,30,3960,2,70,1.80,186860,17465,19320695,186860,1.80,1069.91,0.97,0.97,748672047,0.98,0.98,748672047 diff --git a/top30/20250827/top30-vir-20250827-103001.csv b/top30/20250827/top30-vir-20250827-103001.csv new file mode 100644 index 000000000000..170c7f654a3b --- /dev/null +++ b/top30/20250827/top30-vir-20250827-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,2,52935,2,5,0.01,531,1,3940000,531,0.01,9999.99,0.01,0.01,28108430,0.01,0.01,28108430 +앱코,129890,3,1063,2,176,19.84,19697881,42415,50643410,19697881,19.84,9999.99,38.90,38.90,20400221009,37.89,37.89,20400221009 +에스퓨얼셀,288620,4,12690,2,1660,15.05,2224462,11148,6979316,2224462,15.05,9999.99,31.87,31.87,29555606500,33.37,33.37,29555606500 +WON 25-09 회사채(AA-이상)액티브,468820,5,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +하이트진로홀딩스우,000145,6,12600,2,310,2.52,271,2,470810,271,2.52,9999.99,0.06,0.06,3323550,0.06,0.06,3323550 +N2 전력인프라 Top5 ETN,Q550093,7,17835,5,-105,-0.59,2301,21,2000000,2301,-0.59,9999.99,0.12,0.12,41035880,0.12,0.12,41035880 +고바이오랩,348150,8,6160,1,1420,29.96,3289219,34321,19418889,3289219,29.96,9583.69,16.94,16.94,19489351735,16.29,16.29,19489351735 +더블유에스아이,299170,9,1773,2,258,17.03,15983565,170766,37581430,15983565,17.03,9359.92,42.53,42.53,29171907322,43.78,43.78,29171907322 +범한퓨얼셀,382900,10,23000,2,4720,25.82,1390797,16535,8761000,1390797,25.82,8411.23,15.87,15.87,32258556310,16.01,16.01,32258556310 +유디엠텍,389680,11,606,2,43,7.64,7057119,103526,41592465,7057119,7.64,6816.76,16.97,16.97,4426979764,17.56,17.56,4426979764 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,9402,139,3310000,9402,0.25,6764.03,0.28,0.28,19180085,0.28,0.28,19180085 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,13,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +PLUS 미국달러SOFR금리액티브(합성),456200,14,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +KIWOOM Fn유전자혁신기술,460280,15,9965,2,95,0.96,4022,144,600000,4022,0.96,2793.06,0.67,0.67,39757705,0.66,0.66,39757705 +엔케이,085310,16,1211,2,234,23.95,25869695,930995,78880322,25869695,23.95,2778.71,32.80,32.80,29838881384,31.24,31.24,29838881384 +두산퓨얼셀2우B,33626L,17,11580,2,190,1.67,105577,4786,2986300,105577,1.67,2205.95,3.54,3.54,1282674720,3.71,3.71,1282674720 +원일티엔아이,136150,18,24400,2,3550,17.03,770053,35862,8381030,770053,17.03,2147.27,9.19,9.19,18569305950,9.08,9.08,18569305950 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,19,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +네오크레마,311390,20,8740,2,1190,15.76,1464223,76091,12653789,1464223,15.76,1924.31,11.57,11.57,12745011525,11.52,11.52,12745011525 +유비쿼스홀딩스,078070,21,9910,2,10,0.10,60477,3205,17604772,60477,0.10,1886.96,0.34,0.34,600945200,0.34,0.34,600945200 +KODEX 한국대만IT프리미어,298770,22,29745,5,-15,-0.05,15866,967,1000000,15866,-0.05,1640.74,1.59,1.59,469373985,1.58,1.58,469373985 +KODEX 코리아혁신성장액티브,373490,23,13545,5,-35,-0.26,2739,168,500000,2739,-0.26,1630.36,0.55,0.55,37213605,0.55,0.55,37213605 +씨이랩,189330,24,5310,5,-1150,-17.80,901708,56966,6092284,901708,-17.80,1582.89,14.80,14.80,4898633920,15.14,15.14,4898633920 +동아화성,041930,25,6150,2,120,1.99,325021,21910,15800000,325021,1.99,1483.44,2.06,2.06,2055827705,2.12,2.12,2055827705 +휴네시온,290270,26,3840,2,180,4.92,300269,20524,9607672,300269,4.92,1463.01,3.13,3.13,1147055416,3.11,3.11,1147055416 +JW중외제약2우B,001067,27,58600,5,-900,-1.51,14,1,209973,14,-1.51,1400.00,0.01,0.01,820400,0.01,0.01,820400 +GH신소재,130500,28,2715,2,25,0.93,394097,30655,14545052,394097,0.93,1285.59,2.71,2.71,1111064429,2.81,2.81,1111064429 +이엘씨,041520,29,7890,5,-210,-2.59,16551,1290,12188730,16551,-2.59,1283.02,0.14,0.14,132162160,0.14,0.14,132162160 +대신 인버스 천연가스 선물 ETN(H) B,Q510043,30,8210,5,-40,-0.48,883,73,1000000,883,-0.48,1209.59,0.09,0.09,7174555,0.09,0.09,7174555 diff --git a/top30/20250827/top30-vir-20250827-104000.csv b/top30/20250827/top30-vir-20250827-104000.csv new file mode 100644 index 000000000000..930556d751af --- /dev/null +++ b/top30/20250827/top30-vir-20250827-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +앱코,129890,2,1100,2,213,24.01,23701415,42415,50643410,23701415,24.01,9999.99,46.80,46.80,24796240355,44.51,44.51,24796240355 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52930,3,0,0.00,535,1,3940000,535,0.00,9999.99,0.01,0.01,28320160,0.01,0.01,28320160 +에스퓨얼셀,288620,4,12600,2,1570,14.23,2249566,11148,6979316,2249566,14.23,9999.99,32.23,32.23,29874962920,33.97,33.97,29874962920 +WON 25-09 회사채(AA-이상)액티브,468820,5,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +하이트진로홀딩스우,000145,6,12070,5,-220,-1.79,272,2,470810,272,-1.79,9999.99,0.06,0.06,3335620,0.06,0.06,3335620 +N2 전력인프라 Top5 ETN,Q550093,7,17835,5,-105,-0.59,2301,21,2000000,2301,-0.59,9999.99,0.12,0.12,41035880,0.12,0.12,41035880 +더블유에스아이,299170,8,1727,2,212,13.99,16847560,170766,37581430,16847560,13.99,9865.88,44.83,44.83,30674171679,47.26,47.26,30674171679 +고바이오랩,348150,9,6160,1,1420,29.96,3294414,34321,19418889,3294414,29.96,9598.83,16.96,16.96,19521352935,16.32,16.32,19521352935 +범한퓨얼셀,382900,10,22900,2,4620,25.27,1426262,16535,8761000,1426262,25.27,8625.71,16.28,16.28,33077358835,16.49,16.49,33077358835 +유디엠텍,389680,11,608,2,45,7.99,7141540,103526,41592465,7141540,7.99,6898.31,17.17,17.17,4478193398,17.71,17.71,4478193398 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,9402,139,3310000,9402,0.25,6764.03,0.28,0.28,19180085,0.28,0.28,19180085 +엔케이,085310,13,1180,2,203,20.78,28098870,930995,78880322,28098870,20.78,3018.15,35.62,35.62,32491823785,34.91,34.91,32491823785 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,14,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +PLUS 미국달러SOFR금리액티브(합성),456200,15,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +KIWOOM Fn유전자혁신기술,460280,16,9970,2,100,1.01,4023,144,600000,4023,1.01,2793.75,0.67,0.67,39767675,0.66,0.66,39767675 +원일티엔아이,136150,17,23950,2,3100,14.87,805516,35862,8381030,805516,14.87,2246.15,9.61,9.61,19424211025,9.68,9.68,19424211025 +신한 코스피 200 TR ETN,Q500085,18,13225,5,-15,-0.11,247,11,1000000,247,-0.11,2245.45,0.02,0.02,3266585,0.02,0.02,3266585 +두산퓨얼셀2우B,33626L,19,11490,2,100,0.88,106294,4786,2986300,106294,0.88,2220.94,3.56,3.56,1290934630,3.76,3.76,1290934630 +휴네시온,290270,20,3830,2,170,4.64,439769,20524,9607672,439769,4.64,2142.71,4.58,4.58,1682460036,4.57,4.57,1682460036 +유비쿼스홀딩스,078070,21,9900,3,0,0.00,67094,3205,17604772,67094,0.00,2093.42,0.38,0.38,666448140,0.38,0.38,666448140 +네오크레마,311390,22,8940,2,1390,18.41,1539841,76091,12653789,1539841,18.41,2023.68,12.17,12.17,13416674760,11.86,11.86,13416674760 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,23,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +테고사이언스,191420,24,17960,2,1330,8.00,22058,1252,8108834,22058,8.00,1761.82,0.27,0.27,388335745,0.27,0.27,388335745 +JW중외제약2우B,001067,25,58600,5,-900,-1.51,17,1,209973,17,-1.51,1700.00,0.01,0.01,996200,0.01,0.01,996200 +KODEX 한국대만IT프리미어,298770,26,29810,2,50,0.17,15868,967,1000000,15868,0.17,1640.95,1.59,1.59,469433580,1.57,1.57,469433580 +KODEX 코리아혁신성장액티브,373490,27,13545,5,-35,-0.26,2739,168,500000,2739,-0.26,1630.36,0.55,0.55,37213605,0.55,0.55,37213605 +씨이랩,189330,28,5280,5,-1180,-18.27,916365,56966,6092284,916365,-18.27,1608.62,15.04,15.04,4976284655,15.47,15.47,4976284655 +바이오톡스텍,086040,29,2845,2,100,3.64,149550,9662,15958247,149550,3.64,1547.82,0.94,0.94,443120530,0.98,0.98,443120530 +동아화성,041930,30,6130,2,100,1.66,328361,21910,15800000,328361,1.66,1498.68,2.08,2.08,2076232055,2.14,2.14,2076232055 diff --git a/top30/20250827/top30-vir-20250827-105000.csv b/top30/20250827/top30-vir-20250827-105000.csv new file mode 100644 index 000000000000..dfb1279226ae --- /dev/null +++ b/top30/20250827/top30-vir-20250827-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1126,2,239,26.94,29618131,42415,50643410,29618131,26.94,9999.99,58.48,58.48,31474024618,55.19,55.19,31474024618 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,535,1,3940000,535,0.00,9999.99,0.01,0.01,28320160,0.01,0.01,28320160 +에스퓨얼셀,288620,5,12500,2,1470,13.33,2283609,11148,6979316,2283609,13.33,9999.99,32.72,32.72,30302380540,34.73,34.73,30302380540 +WON 25-09 회사채(AA-이상)액티브,468820,6,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +하이트진로홀딩스우,000145,7,12070,5,-220,-1.79,272,2,470810,272,-1.79,9999.99,0.06,0.06,3335620,0.06,0.06,3335620 +N2 전력인프라 Top5 ETN,Q550093,8,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +더블유에스아이,299170,9,1762,2,247,16.30,17969976,170766,37581430,17969976,16.30,9999.99,47.82,47.82,32632353775,49.28,49.28,32632353775 +고바이오랩,348150,10,6160,1,1420,29.96,3302859,34321,19418889,3302859,29.96,9623.43,17.01,17.01,19573374135,16.36,16.36,19573374135 +범한퓨얼셀,382900,11,22800,2,4520,24.73,1454894,16535,8761000,1454894,24.73,8798.88,16.61,16.61,33731489185,16.89,16.89,33731489185 +유디엠텍,389680,12,593,2,30,5.33,7311549,103526,41592465,7311549,5.33,7062.52,17.58,17.58,4579662100,18.57,18.57,4579662100 +에스케이증권제12호스팩,473000,13,2045,2,5,0.25,9402,139,3310000,9402,0.25,6764.03,0.28,0.28,19180085,0.28,0.28,19180085 +엔케이,085310,14,1177,2,200,20.47,29095628,930995,78880322,29095628,20.47,3125.22,36.89,36.89,33667495949,36.26,36.26,33667495949 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,15,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +휴네시온,290270,16,3635,5,-25,-0.68,583802,20524,9607672,583802,-0.68,2844.48,6.08,6.08,2221934552,6.36,6.36,2221934552 +PLUS 미국달러SOFR금리액티브(합성),456200,17,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +KIWOOM Fn유전자혁신기술,460280,18,9985,2,115,1.17,4045,144,600000,4045,1.17,2809.03,0.67,0.67,39987430,0.67,0.67,39987430 +원일티엔아이,136150,19,23950,2,3100,14.87,829160,35862,8381030,829160,14.87,2312.09,9.89,9.89,19993327275,9.96,9.96,19993327275 +신한 코스피 200 TR ETN,Q500085,20,13225,5,-15,-0.11,247,11,1000000,247,-0.11,2245.45,0.02,0.02,3266585,0.02,0.02,3266585 +두산퓨얼셀2우B,33626L,21,11460,2,70,0.61,106819,4786,2986300,106819,0.61,2231.91,3.58,3.58,1296960490,3.79,3.79,1296960490 +유비쿼스홀딩스,078070,22,9850,5,-50,-0.51,69827,3205,17604772,69827,-0.51,2178.69,0.40,0.40,693523990,0.40,0.40,693523990 +테고사이언스,191420,23,18090,2,1460,8.78,26277,1252,8108834,26277,8.78,2098.80,0.32,0.32,464713465,0.32,0.32,464713465 +네오크레마,311390,24,8850,2,1300,17.22,1574467,76091,12653789,1574467,17.22,2069.19,12.44,12.44,13723826825,12.25,12.25,13723826825 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,25,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +바이오톡스텍,086040,26,2835,2,90,3.28,164636,9662,15958247,164636,3.28,1703.95,1.03,1.03,485843105,1.07,1.07,485843105 +JW중외제약2우B,001067,27,58600,5,-900,-1.51,17,1,209973,17,-1.51,1700.00,0.01,0.01,996200,0.01,0.01,996200 +KODEX 한국대만IT프리미어,298770,28,29775,2,15,0.05,15948,967,1000000,15948,0.05,1649.22,1.59,1.59,471815615,1.58,1.58,471815615 +씨이랩,189330,29,5300,5,-1160,-17.96,934554,56966,6092284,934554,-17.96,1640.55,15.34,15.34,5072650025,15.71,15.71,5072650025 +KODEX 코리아혁신성장액티브,373490,30,13545,5,-35,-0.26,2739,168,500000,2739,-0.26,1630.36,0.55,0.55,37213605,0.55,0.55,37213605 diff --git a/top30/20250827/top30-vir-20250827-110000.csv b/top30/20250827/top30-vir-20250827-110000.csv new file mode 100644 index 000000000000..fa3952b5e88a --- /dev/null +++ b/top30/20250827/top30-vir-20250827-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1124,2,237,26.72,30819963,42415,50643410,30819963,26.72,9999.99,60.86,60.86,32823244318,57.66,57.66,32823244318 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,535,1,3940000,535,0.00,9999.99,0.01,0.01,28320160,0.01,0.01,28320160 +에스퓨얼셀,288620,5,12360,2,1330,12.06,2319798,11148,6979316,2319798,12.06,9999.99,33.24,33.24,30752063315,35.65,35.65,30752063315 +WON 25-09 회사채(AA-이상)액티브,468820,6,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +하이트진로홀딩스우,000145,7,12070,5,-220,-1.79,272,2,470810,272,-1.79,9999.99,0.06,0.06,3335620,0.06,0.06,3335620 +더블유에스아이,299170,8,1773,2,258,17.03,18921681,170766,37581430,18921681,17.03,9999.99,50.35,50.35,34302676873,51.48,51.48,34302676873 +N2 전력인프라 Top5 ETN,Q550093,9,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +고바이오랩,348150,10,6160,1,1420,29.96,3306060,34321,19418889,3306060,29.96,9632.76,17.02,17.02,19593092295,16.38,16.38,19593092295 +범한퓨얼셀,382900,11,22600,2,4320,23.63,1488726,16535,8761000,1488726,23.63,9003.48,16.99,16.99,34501866410,17.43,17.43,34501866410 +유디엠텍,389680,12,595,2,32,5.68,7534794,103526,41592465,7534794,5.68,7278.17,18.12,18.12,4711751572,19.04,19.04,4711751572 +에스케이증권제12호스팩,473000,13,2045,2,5,0.25,9402,139,3310000,9402,0.25,6764.03,0.28,0.28,19180085,0.28,0.28,19180085 +엔케이,085310,14,1172,2,195,19.96,29760268,930995,78880322,29760268,19.96,3196.61,37.73,37.73,34448612889,37.26,37.26,34448612889 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,15,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +휴네시온,290270,16,3620,5,-40,-1.09,603055,20524,9607672,603055,-1.09,2938.29,6.28,6.28,2291511562,6.59,6.59,2291511562 +PLUS 미국달러SOFR금리액티브(합성),456200,17,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +KIWOOM Fn유전자혁신기술,460280,18,10010,2,140,1.42,4058,144,600000,4058,1.42,2818.06,0.68,0.68,40117515,0.67,0.67,40117515 +원일티엔아이,136150,19,23700,2,2850,13.67,845329,35862,8381030,845329,13.67,2357.17,10.09,10.09,20381029625,10.26,10.26,20381029625 +신한 코스피 200 TR ETN,Q500085,20,13245,2,5,0.04,248,11,1000000,248,0.04,2254.55,0.02,0.02,3279830,0.02,0.02,3279830 +유비쿼스홀딩스,078070,21,9870,5,-30,-0.30,71955,3205,17604772,71955,-0.30,2245.09,0.41,0.41,714589980,0.41,0.41,714589980 +두산퓨얼셀2우B,33626L,22,11570,2,180,1.58,107033,4786,2986300,107033,1.58,2236.38,3.58,3.58,1299419840,3.76,3.76,1299419840 +테고사이언스,191420,23,17890,2,1260,7.58,27797,1252,8108834,27797,7.58,2220.21,0.34,0.34,491992825,0.34,0.34,491992825 +네오크레마,311390,24,8780,2,1230,16.29,1596793,76091,12653789,1596793,16.29,2098.53,12.62,12.62,13920067520,12.53,12.53,13920067520 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,25,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +머큐리,100590,26,3345,2,135,4.21,220586,11595,15830023,220586,4.21,1902.42,1.39,1.39,738619732,1.39,1.39,738619732 +KIWOOM 통안채1년,122260,27,104985,2,20,0.02,1261,72,420000,1261,0.02,1751.39,0.30,0.30,132386455,0.30,0.30,132386455 +바이오톡스텍,086040,28,2835,2,90,3.28,167838,9662,15958247,167838,3.28,1737.09,1.05,1.05,494924420,1.09,1.09,494924420 +KODEX 코리아혁신성장액티브,373490,29,13585,2,5,0.04,2865,168,500000,2865,0.04,1705.36,0.57,0.57,38925315,0.57,0.57,38925315 +JW중외제약2우B,001067,30,58600,5,-900,-1.51,17,1,209973,17,-1.51,1700.00,0.01,0.01,996200,0.01,0.01,996200 diff --git a/top30/20250827/top30-vir-20250827-111001.csv b/top30/20250827/top30-vir-20250827-111001.csv new file mode 100644 index 000000000000..6870df441419 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1120,2,233,26.27,32769536,42415,50643410,32769536,26.27,9999.99,64.71,64.71,35030973776,61.76,61.76,35030973776 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,535,1,3940000,535,0.00,9999.99,0.01,0.01,28320160,0.01,0.01,28320160 +에스퓨얼셀,288620,5,12220,2,1190,10.79,2369944,11148,6979316,2369944,10.79,9999.99,33.96,33.96,31367524055,36.78,36.78,31367524055 +하이트진로홀딩스우,000145,6,12200,5,-90,-0.73,282,2,470810,282,-0.73,9999.99,0.06,0.06,3457620,0.06,0.06,3457620 +WON 25-09 회사채(AA-이상)액티브,468820,7,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,8,1701,2,186,12.28,20282196,170766,37581430,20282196,12.28,9999.99,53.97,53.97,36649872719,57.33,57.33,36649872719 +N2 전력인프라 Top5 ETN,Q550093,9,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +범한퓨얼셀,382900,10,22050,2,3770,20.62,1661491,16535,8761000,1661491,20.62,9999.99,18.96,18.96,38331715885,19.84,19.84,38331715885 +고바이오랩,348150,11,6160,1,1420,29.96,3311969,34321,19418889,3311969,29.96,9649.98,17.06,17.06,19629491735,16.41,16.41,19629491735 +유디엠텍,389680,12,592,2,29,5.15,7645456,103526,41592465,7645456,5.15,7385.06,18.38,18.38,4777499561,19.40,19.40,4777499561 +에스케이증권제12호스팩,473000,13,2045,2,5,0.25,9402,139,3310000,9402,0.25,6764.03,0.28,0.28,19180085,0.28,0.28,19180085 +신한 인버스 코스닥 150 선물 ETN,Q500063,14,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +엔케이,085310,15,1185,2,208,21.29,30899814,930995,78880322,30899814,21.29,3319.01,39.17,39.17,35800172258,38.30,38.30,35800172258 +큐라티스,348080,16,1162,2,209,21.93,2898053,91308,73862864,2898053,21.93,3173.93,3.92,3.92,3220107829,3.75,3.75,3220107829 +머큐리,100590,17,3345,2,135,4.21,349974,11595,15830023,349974,4.21,3018.32,2.21,2.21,1171077578,2.21,2.21,1171077578 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,18,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +휴네시온,290270,19,3605,5,-55,-1.50,611244,20524,9607672,611244,-1.50,2978.19,6.36,6.36,2321052932,6.70,6.70,2321052932 +PLUS 미국달러SOFR금리액티브(합성),456200,20,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +KIWOOM Fn유전자혁신기술,460280,21,10025,2,155,1.57,4060,144,600000,4060,1.57,2819.44,0.68,0.68,40137560,0.67,0.67,40137560 +원일티엔아이,136150,22,23500,2,2650,12.71,863569,35862,8381030,863569,12.71,2408.03,10.30,10.30,20810912175,10.57,10.57,20810912175 +테고사이언스,191420,23,17630,2,1000,6.01,29934,1252,8108834,29934,6.01,2390.89,0.37,0.37,529934925,0.37,0.37,529934925 +두산퓨얼셀2우B,33626L,24,11400,2,10,0.09,110433,4786,2986300,110433,0.09,2307.42,3.70,3.70,1338298400,3.93,3.93,1338298400 +신한 코스피 200 TR ETN,Q500085,25,13245,2,5,0.04,248,11,1000000,248,0.04,2254.55,0.02,0.02,3279830,0.02,0.02,3279830 +유비쿼스홀딩스,078070,26,9880,5,-20,-0.20,72233,3205,17604772,72233,-0.20,2253.76,0.41,0.41,717321580,0.41,0.41,717321580 +네오크레마,311390,27,8780,2,1230,16.29,1617523,76091,12653789,1617523,16.29,2125.77,12.78,12.78,14101380865,12.69,12.69,14101380865 +SOL 유럽탄소배출권선물인버스ICE(H),459370,28,11235,5,-150,-1.32,1628,78,500000,1628,-1.32,2087.18,0.33,0.33,18290760,0.33,0.33,18290760 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,29,20215,2,95,0.47,20,1,500000,20,0.47,2000.00,0.00,0.00,404300,0.00,0.00,404300 +KIWOOM 통안채1년,122260,30,104985,2,20,0.02,1404,72,420000,1404,0.02,1950.00,0.33,0.33,147399310,0.33,0.33,147399310 diff --git a/top30/20250827/top30-vir-20250827-112001.csv b/top30/20250827/top30-vir-20250827-112001.csv new file mode 100644 index 000000000000..f0e50f1be1c9 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1116,2,229,25.82,33674231,42415,50643410,33674231,25.82,9999.99,66.49,66.49,36035923135,63.76,63.76,36035923135 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,630,1,3940000,630,0.00,9999.99,0.02,0.02,33348510,0.02,0.02,33348510 +에스퓨얼셀,288620,5,12200,2,1170,10.61,2396366,11148,6979316,2396366,10.61,9999.99,34.34,34.34,31690704815,37.22,37.22,31690704815 +하이트진로홀딩스우,000145,6,12200,5,-90,-0.73,282,2,470810,282,-0.73,9999.99,0.06,0.06,3457620,0.06,0.06,3457620 +WON 25-09 회사채(AA-이상)액티브,468820,7,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,8,1696,2,181,11.95,20561354,170766,37581430,20561354,11.95,9999.99,54.71,54.71,37123832933,58.24,58.24,37123832933 +N2 전력인프라 Top5 ETN,Q550093,9,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +범한퓨얼셀,382900,10,22150,2,3870,21.17,1703881,16535,8761000,1703881,21.17,9999.99,19.45,19.45,39266508785,20.23,20.23,39266508785 +고바이오랩,348150,11,6160,1,1420,29.96,3317266,34321,19418889,3317266,29.96,9665.41,17.08,17.08,19662121255,16.44,16.44,19662121255 +유디엠텍,389680,12,595,2,32,5.68,7762360,103526,41592465,7762360,5.68,7497.98,18.66,18.66,4846898395,19.59,19.59,4846898395 +에스케이증권제12호스팩,473000,13,2045,2,5,0.25,9402,139,3310000,9402,0.25,6764.03,0.28,0.28,19180085,0.28,0.28,19180085 +신한 인버스 코스닥 150 선물 ETN,Q500063,14,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +큐라티스,348080,15,1108,2,155,16.26,4148796,91308,73862864,4148796,16.26,4543.74,5.62,5.62,4669109734,5.71,5.71,4669109734 +머큐리,100590,16,3330,2,120,3.74,446031,11595,15830023,446031,3.74,3846.75,2.82,2.82,1489283543,2.83,2.83,1489283543 +엔케이,085310,17,1157,2,180,18.42,32137014,930995,78880322,32137014,18.42,3451.90,40.74,40.74,37242083515,40.81,40.81,37242083515 +휴네시온,290270,18,3625,5,-35,-0.96,614248,20524,9607672,614248,-0.96,2992.83,6.39,6.39,2331893207,6.70,6.70,2331893207 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,19,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +PLUS 미국달러SOFR금리액티브(합성),456200,20,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +KIWOOM Fn유전자혁신기술,460280,21,10025,2,155,1.57,4062,144,600000,4062,1.57,2820.83,0.68,0.68,40157615,0.67,0.67,40157615 +테고사이언스,191420,22,18220,2,1590,9.56,33287,1252,8108834,33287,9.56,2658.71,0.41,0.41,590459935,0.40,0.40,590459935 +원일티엔아이,136150,23,23300,2,2450,11.75,874378,35862,8381030,874378,11.75,2438.17,10.43,10.43,21064209925,10.79,10.79,21064209925 +네오크레마,311390,24,9130,2,1580,20.93,1762014,76091,12653789,1762014,20.93,2315.67,13.92,13.92,15410739100,13.34,13.34,15410739100 +두산퓨얼셀2우B,33626L,25,11420,2,30,0.26,110693,4786,2986300,110693,0.26,2312.85,3.71,3.71,1341258230,3.93,3.93,1341258230 +신한 코스피 200 TR ETN,Q500085,26,13240,3,0,0.00,254,11,1000000,254,0.00,2309.09,0.03,0.03,3359270,0.03,0.03,3359270 +유비쿼스홀딩스,078070,27,9890,5,-10,-0.10,72910,3205,17604772,72910,-0.10,2274.88,0.41,0.41,724010160,0.42,0.42,724010160 +SOL 유럽탄소배출권선물인버스ICE(H),459370,28,11235,5,-150,-1.32,1728,78,500000,1728,-1.32,2215.38,0.35,0.35,19414260,0.35,0.35,19414260 +신한제12호스팩,474660,29,2070,5,-10,-0.48,43,2,5520000,43,-0.48,2150.00,0.00,0.00,89020,0.00,0.00,89020 +KIWOOM 통안채1년,122260,30,104990,2,25,0.02,1500,72,420000,1500,0.02,2083.33,0.36,0.36,157478110,0.36,0.36,157478110 diff --git a/top30/20250827/top30-vir-20250827-113000.csv b/top30/20250827/top30-vir-20250827-113000.csv new file mode 100644 index 000000000000..6a5562dc1e88 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1111,2,224,25.25,34370632,42415,50643410,34370632,25.25,9999.99,67.87,67.87,36806962152,65.42,65.42,36806962152 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,630,1,3940000,630,0.00,9999.99,0.02,0.02,33348510,0.02,0.02,33348510 +에스퓨얼셀,288620,5,12150,2,1120,10.15,2412569,11148,6979316,2412569,10.15,9999.99,34.57,34.57,31888199625,37.60,37.60,31888199625 +하이트진로홀딩스우,000145,6,12200,5,-90,-0.73,282,2,470810,282,-0.73,9999.99,0.06,0.06,3457620,0.06,0.06,3457620 +WON 25-09 회사채(AA-이상)액티브,468820,7,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,8,1695,2,180,11.88,20730072,170766,37581430,20730072,11.88,9999.99,55.16,55.16,37409095704,58.73,58.73,37409095704 +N2 전력인프라 Top5 ETN,Q550093,9,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +범한퓨얼셀,382900,10,22050,2,3770,20.62,1733746,16535,8761000,1733746,20.62,9999.99,19.79,19.79,39927611285,20.67,20.67,39927611285 +고바이오랩,348150,11,6160,1,1420,29.96,3394506,34321,19418889,3394506,29.96,9890.46,17.48,17.48,20137919655,16.83,16.83,20137919655 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,12,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +유디엠텍,389680,13,594,2,31,5.51,7826302,103526,41592465,7826302,5.51,7559.75,18.82,18.82,4884867547,19.77,19.77,4884867547 +에스케이증권제12호스팩,473000,14,2045,2,5,0.25,9402,139,3310000,9402,0.25,6764.03,0.28,0.28,19180085,0.28,0.28,19180085 +큐라티스,348080,15,1130,2,177,18.57,4811479,91308,73862864,4811479,18.57,5269.50,6.51,6.51,5405215615,6.48,6.48,5405215615 +신한 인버스 코스닥 150 선물 ETN,Q500063,16,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +머큐리,100590,17,3385,2,175,5.45,534049,11595,15830023,534049,5.45,4605.86,3.37,3.37,1784471713,3.33,3.33,1784471713 +엔케이,085310,18,1146,2,169,17.30,32639150,930995,78880322,32639150,17.30,3505.84,41.38,41.38,37820776341,41.84,41.84,37820776341 +휴네시온,290270,19,3620,5,-40,-1.09,614875,20524,9607672,614875,-1.09,2995.88,6.40,6.40,2334161842,6.71,6.71,2334161842 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,20,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +PLUS 미국달러SOFR금리액티브(합성),456200,21,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +KIWOOM Fn유전자혁신기술,460280,22,10025,2,155,1.57,4063,144,600000,4063,1.57,2821.53,0.68,0.68,40167640,0.67,0.67,40167640 +테고사이언스,191420,23,18070,2,1440,8.66,33591,1252,8108834,33591,8.66,2682.99,0.41,0.41,595976585,0.41,0.41,595976585 +네오크레마,311390,24,8830,2,1280,16.95,1980323,76091,12653789,1980323,16.95,2602.57,15.65,15.65,17377583210,15.55,15.55,17377583210 +원일티엔아이,136150,25,23450,2,2600,12.47,883990,35862,8381030,883990,12.47,2464.98,10.55,10.55,21287980525,10.83,10.83,21287980525 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,11235,5,-150,-1.32,1844,78,500000,1844,-1.32,2364.10,0.37,0.37,20717565,0.37,0.37,20717565 +두산퓨얼셀2우B,33626L,27,11410,2,20,0.18,110936,4786,2986300,110936,0.18,2317.93,3.71,3.71,1344032070,3.94,3.94,1344032070 +신한 코스피 200 TR ETN,Q500085,28,13240,3,0,0.00,254,11,1000000,254,0.00,2309.09,0.03,0.03,3359270,0.03,0.03,3359270 +유비쿼스홀딩스,078070,29,9890,5,-10,-0.10,72910,3205,17604772,72910,-0.10,2274.88,0.41,0.41,724010160,0.42,0.42,724010160 +KIWOOM 통안채1년,122260,30,104990,2,25,0.02,1595,72,420000,1595,0.02,2215.28,0.38,0.38,167452160,0.38,0.38,167452160 diff --git a/top30/20250827/top30-vir-20250827-114001.csv b/top30/20250827/top30-vir-20250827-114001.csv new file mode 100644 index 000000000000..99a7d667a479 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1113,2,226,25.48,34690824,42415,50643410,34690824,25.48,9999.99,68.50,68.50,37162157888,65.93,65.93,37162157888 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,630,1,3940000,630,0.00,9999.99,0.02,0.02,33348510,0.02,0.02,33348510 +에스퓨얼셀,288620,5,11930,2,900,8.16,2448284,11148,6979316,2448284,8.16,9999.99,35.08,35.08,32318424040,38.81,38.81,32318424040 +하이트진로홀딩스우,000145,6,12200,5,-90,-0.73,292,2,470810,292,-0.73,9999.99,0.06,0.06,3579620,0.06,0.06,3579620 +WON 25-09 회사채(AA-이상)액티브,468820,7,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,8,1702,2,187,12.34,20934504,170766,37581430,20934504,12.34,9999.99,55.70,55.70,37757946976,59.03,59.03,37757946976 +N2 전력인프라 Top5 ETN,Q550093,9,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +범한퓨얼셀,382900,10,21450,2,3170,17.34,1802910,16535,8761000,1802910,17.34,9999.99,20.58,20.58,41427517710,22.04,22.04,41427517710 +KODEX 우량주,275300,11,10400,5,-45,-0.43,1016,10,1300000,1016,-0.43,9999.99,0.08,0.08,10566865,0.08,0.08,10566865 +고바이오랩,348150,12,6160,1,1420,29.96,3447721,34321,19418889,3447721,29.96,9999.99,17.75,17.75,20465724055,17.11,17.11,20465724055 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,13,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +유디엠텍,389680,14,593,2,30,5.33,7939529,103526,41592465,7939529,5.33,7669.12,19.09,19.09,4951930427,20.08,20.08,4951930427 +머큐리,100590,15,3495,2,285,8.88,866302,11595,15830023,866302,8.88,7471.34,5.47,5.47,2925040695,5.29,5.29,2925040695 +에스케이증권제12호스팩,473000,16,2040,3,0,0.00,9408,139,3310000,9408,0.00,6768.35,0.28,0.28,19192325,0.28,0.28,19192325 +깨끗한나라우,004545,17,11720,5,-110,-0.93,588,10,366160,588,-0.93,5880.00,0.16,0.16,6894360,0.16,0.16,6894360 +큐라티스,348080,18,1131,2,178,18.68,5157120,91308,73862864,5157120,18.68,5648.05,6.98,6.98,5795543780,6.94,6.94,5795543780 +KODEX 퀄리티Plus,244660,19,8880,2,5,0.06,8543,155,500000,8543,0.06,5511.61,1.71,1.71,75851935,1.71,1.71,75851935 +신한 인버스 코스닥 150 선물 ETN,Q500063,20,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +엔케이,085310,21,1164,2,187,19.14,33292277,930995,78880322,33292277,19.14,3575.99,42.21,42.21,38579054547,42.02,42.02,38579054547 +휴네시온,290270,22,3610,5,-50,-1.37,620570,20524,9607672,620570,-1.37,3023.63,6.46,6.46,2354712947,6.79,6.79,2354712947 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,23,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +KIWOOM Fn유전자혁신기술,460280,24,9995,2,125,1.27,4095,144,600000,4095,1.27,2843.75,0.68,0.68,40487525,0.68,0.68,40487525 +PLUS 미국달러SOFR금리액티브(합성),456200,25,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +테고사이언스,191420,26,17990,2,1360,8.18,34054,1252,8108834,34054,8.18,2719.97,0.42,0.42,604341475,0.41,0.41,604341475 +네오크레마,311390,27,8850,2,1300,17.22,2035275,76091,12653789,2035275,17.22,2674.79,16.08,16.08,17861265140,15.95,15.95,17861265140 +원일티엔아이,136150,28,23450,2,2600,12.47,888260,35862,8381030,888260,12.47,2476.88,10.60,10.60,21388031325,10.88,10.88,21388031325 +KIWOOM 통안채1년,122260,29,104990,2,25,0.02,1739,72,420000,1739,0.02,2415.28,0.41,0.41,182570720,0.41,0.41,182570720 +SOL 유럽탄소배출권선물인버스ICE(H),459370,30,11235,5,-150,-1.32,1844,78,500000,1844,-1.32,2364.10,0.37,0.37,20717565,0.37,0.37,20717565 diff --git a/top30/20250827/top30-vir-20250827-115000.csv b/top30/20250827/top30-vir-20250827-115000.csv new file mode 100644 index 000000000000..0ef46de1d08b --- /dev/null +++ b/top30/20250827/top30-vir-20250827-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1114,2,227,25.59,34907527,42415,50643410,34907527,25.59,9999.99,68.93,68.93,37403045893,66.30,66.30,37403045893 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,630,1,3940000,630,0.00,9999.99,0.02,0.02,33348510,0.02,0.02,33348510 +에스퓨얼셀,288620,5,11820,2,790,7.16,2483518,11148,6979316,2483518,7.16,9999.99,35.58,35.58,32736258555,39.68,39.68,32736258555 +머큐리,100590,6,3395,2,185,5.76,1752445,11595,15830023,1752445,5.76,9999.99,11.07,11.07,6052349932,11.26,11.26,6052349932 +하이트진로홀딩스우,000145,7,12200,5,-90,-0.73,292,2,470810,292,-0.73,9999.99,0.06,0.06,3579620,0.06,0.06,3579620 +WON 25-09 회사채(AA-이상)액티브,468820,8,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,9,1706,2,191,12.61,21004517,170766,37581430,21004517,12.61,9999.99,55.89,55.89,37877263472,59.08,59.08,37877263472 +범한퓨얼셀,382900,10,21400,2,3120,17.07,1866844,16535,8761000,1866844,17.07,9999.99,21.31,21.31,42796549035,22.83,22.83,42796549035 +N2 전력인프라 Top5 ETN,Q550093,11,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 우량주,275300,12,10405,5,-40,-0.38,1020,10,1300000,1020,-0.38,9999.99,0.08,0.08,10608485,0.08,0.08,10608485 +고바이오랩,348150,13,6160,1,1420,29.96,3452086,34321,19418889,3452086,29.96,9999.99,17.78,17.78,20492612455,17.13,17.13,20492612455 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,14,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +유디엠텍,389680,15,593,2,30,5.33,7967973,103526,41592465,7967973,5.33,7696.59,19.16,19.16,4968835862,20.15,20.15,4968835862 +큐라티스,348080,16,1181,2,228,23.92,6325198,91308,73862864,6325198,23.92,6927.32,8.56,8.56,7167849451,8.22,8.22,7167849451 +에스케이증권제12호스팩,473000,17,2040,3,0,0.00,9408,139,3310000,9408,0.00,6768.35,0.28,0.28,19192325,0.28,0.28,19192325 +KODEX 퀄리티Plus,244660,18,8880,2,5,0.06,9495,155,500000,9495,0.06,6125.81,1.90,1.90,84305695,1.90,1.90,84305695 +깨끗한나라우,004545,19,11720,5,-110,-0.93,588,10,366160,588,-0.93,5880.00,0.16,0.16,6894360,0.16,0.16,6894360 +신한 인버스 코스닥 150 선물 ETN,Q500063,20,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +엔케이,085310,21,1153,2,176,18.01,33873108,930995,78880322,33873108,18.01,3638.38,42.94,42.94,39252510612,43.16,43.16,39252510612 +휴네시온,290270,22,3610,5,-50,-1.37,622916,20524,9607672,622916,-1.37,3035.06,6.48,6.48,2363153377,6.81,6.81,2363153377 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,23,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +KIWOOM Fn유전자혁신기술,460280,24,10040,2,170,1.72,4097,144,600000,4097,1.72,2845.14,0.68,0.68,40507595,0.67,0.67,40507595 +PLUS 미국달러SOFR금리액티브(합성),456200,25,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +테고사이언스,191420,26,18060,2,1430,8.60,34831,1252,8108834,34831,8.60,2782.03,0.43,0.43,618363465,0.42,0.42,618363465 +네오크레마,311390,27,8690,2,1140,15.10,2068669,76091,12653789,2068669,15.10,2718.68,16.35,16.35,18152984875,16.51,16.51,18152984875 +KIWOOM 통안채1년,122260,28,104990,2,25,0.02,1882,72,420000,1882,0.02,2613.89,0.45,0.45,197584290,0.45,0.45,197584290 +원일티엔아이,136150,29,23300,2,2450,11.75,890448,35862,8381030,890448,11.75,2482.98,10.62,10.62,21438966625,10.98,10.98,21438966625 +유비쿼스홀딩스,078070,30,9880,5,-20,-0.20,77707,3205,17604772,77707,-0.20,2424.56,0.44,0.44,771480910,0.44,0.44,771480910 diff --git a/top30/20250827/top30-vir-20250827-120000.csv b/top30/20250827/top30-vir-20250827-120000.csv new file mode 100644 index 000000000000..5487679cbbe9 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1119,2,232,26.16,35479246,42415,50643410,35479246,26.16,9999.99,70.06,70.06,38043031662,67.13,67.13,38043031662 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,630,1,3940000,630,0.00,9999.99,0.02,0.02,33348510,0.02,0.02,33348510 +에스퓨얼셀,288620,5,11740,2,710,6.44,2505807,11148,6979316,2505807,6.44,9999.99,35.90,35.90,32998405045,40.27,40.27,32998405045 +머큐리,100590,6,3295,2,85,2.65,1986811,11595,15830023,1986811,2.65,9999.99,12.55,12.55,6836448099,13.11,13.11,6836448099 +하이트진로홀딩스우,000145,7,12200,5,-90,-0.73,292,2,470810,292,-0.73,9999.99,0.06,0.06,3579620,0.06,0.06,3579620 +WON 25-09 회사채(AA-이상)액티브,468820,8,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,9,1703,2,188,12.41,21157886,170766,37581430,21157886,12.41,9999.99,56.30,56.30,38138736599,59.59,59.59,38138736599 +범한퓨얼셀,382900,10,21550,2,3270,17.89,1917716,16535,8761000,1917716,17.89,9999.99,21.89,21.89,43884237810,23.24,23.24,43884237810 +N2 전력인프라 Top5 ETN,Q550093,11,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 우량주,275300,12,10405,5,-40,-0.38,1020,10,1300000,1020,-0.38,9999.99,0.08,0.08,10608485,0.08,0.08,10608485 +고바이오랩,348150,13,6160,1,1420,29.96,3462985,34321,19418889,3462985,29.96,9999.99,17.83,17.83,20559750295,17.19,17.19,20559750295 +큐라티스,348080,14,1236,2,283,29.70,8296365,91308,73862864,8296365,29.70,9086.13,11.23,11.23,9569113158,10.48,10.48,9569113158 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,15,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +유디엠텍,389680,16,594,2,31,5.51,7996469,103526,41592465,7996469,5.51,7724.12,19.23,19.23,4985748942,20.18,20.18,4985748942 +에스케이증권제12호스팩,473000,17,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +KODEX 퀄리티Plus,244660,18,8880,2,5,0.06,9495,155,500000,9495,0.06,6125.81,1.90,1.90,84305695,1.90,1.90,84305695 +깨끗한나라우,004545,19,11720,5,-110,-0.93,588,10,366160,588,-0.93,5880.00,0.16,0.16,6894360,0.16,0.16,6894360 +신한 인버스 코스닥 150 선물 ETN,Q500063,20,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +엔케이,085310,21,1171,2,194,19.86,35294179,930995,78880322,35294179,19.86,3791.02,44.74,44.74,40919108618,44.30,44.30,40919108618 +휴네시온,290270,22,3625,5,-35,-0.96,623865,20524,9607672,623865,-0.96,3039.69,6.49,6.49,2366582287,6.80,6.80,2366582287 +KODEX 아시아달러채권ESG플러스액티브,437070,23,61515,2,85,0.14,242,8,1032000,242,0.14,3025.00,0.02,0.02,14886645,0.02,0.02,14886645 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,24,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +KIWOOM Fn유전자혁신기술,460280,25,10060,2,190,1.93,4098,144,600000,4098,1.93,2845.83,0.68,0.68,40517655,0.67,0.67,40517655 +PLUS 미국달러SOFR금리액티브(합성),456200,26,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +KIWOOM 통안채1년,122260,27,104990,2,25,0.02,2027,72,420000,2027,0.02,2815.28,0.48,0.48,212807840,0.48,0.48,212807840 +테고사이언스,191420,28,18030,2,1400,8.42,34858,1252,8108834,34858,8.42,2784.19,0.43,0.43,618849005,0.42,0.42,618849005 +네오크레마,311390,29,8600,2,1050,13.91,2113389,76091,12653789,2113389,13.91,2777.45,16.70,16.70,18537475030,17.03,17.03,18537475030 +유비쿼스홀딩스,078070,30,9930,2,30,0.30,80787,3205,17604772,80787,0.30,2520.66,0.46,0.46,802033090,0.46,0.46,802033090 diff --git a/top30/20250827/top30-vir-20250827-121000.csv b/top30/20250827/top30-vir-20250827-121000.csv new file mode 100644 index 000000000000..82a2dd5c540c --- /dev/null +++ b/top30/20250827/top30-vir-20250827-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1144,2,257,28.97,36424832,42415,50643410,36424832,28.97,9999.99,71.92,71.92,39114755619,67.51,67.51,39114755619 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,630,1,3940000,630,0.00,9999.99,0.02,0.02,33348510,0.02,0.02,33348510 +에스퓨얼셀,288620,5,11710,2,680,6.17,2514850,11148,6979316,2514850,6.17,9999.99,36.03,36.03,33104373425,40.51,40.51,33104373425 +머큐리,100590,6,3275,2,65,2.02,2056994,11595,15830023,2056994,2.02,9999.99,12.99,12.99,7066613813,13.63,13.63,7066613813 +하이트진로홀딩스우,000145,7,12150,5,-140,-1.14,302,2,470810,302,-1.14,9999.99,0.06,0.06,3701120,0.06,0.06,3701120 +WON 25-09 회사채(AA-이상)액티브,468820,8,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,9,1703,2,188,12.41,22213579,170766,37581430,22213579,12.41,9999.99,59.11,59.11,39964307025,62.44,62.44,39964307025 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +범한퓨얼셀,382900,11,21300,2,3020,16.52,1935549,16535,8761000,1935549,16.52,9999.99,22.09,22.09,44265235560,23.72,23.72,44265235560 +N2 전력인프라 Top5 ETN,Q550093,12,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +큐라티스,348080,13,1206,2,253,26.55,9695765,91308,73862864,9695765,26.55,9999.99,13.13,13.13,11273006627,12.66,12.66,11273006627 +KODEX 우량주,275300,14,10405,5,-40,-0.38,1020,10,1300000,1020,-0.38,9999.99,0.08,0.08,10608485,0.08,0.08,10608485 +고바이오랩,348150,15,6160,1,1420,29.96,3465745,34321,19418889,3465745,29.96,9999.99,17.85,17.85,20576751895,17.20,17.20,20576751895 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,16,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +KODEX 퀄리티Plus,244660,17,8875,3,0,0.00,13867,155,500000,13867,0.00,8946.45,2.77,2.77,123129035,2.77,2.77,123129035 +유디엠텍,389680,18,596,2,33,5.86,8036822,103526,41592465,8036822,5.86,7763.10,19.32,19.32,5009729657,20.21,20.21,5009729657 +에스케이증권제12호스팩,473000,19,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +깨끗한나라우,004545,20,11720,5,-110,-0.93,588,10,366160,588,-0.93,5880.00,0.16,0.16,6894360,0.16,0.16,6894360 +현우산업,092300,21,3060,2,410,15.47,1547493,29578,18672816,1547493,15.47,5231.91,8.29,8.29,4675132875,8.18,8.18,4675132875 +신한 인버스 코스닥 150 선물 ETN,Q500063,22,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +KODEX 아시아달러채권ESG플러스액티브,437070,23,61515,2,85,0.14,342,8,1032000,342,0.14,4275.00,0.03,0.03,21038145,0.03,0.03,21038145 +엔케이,085310,24,1178,2,201,20.57,35834500,930995,78880322,35834500,20.57,3849.05,45.43,45.43,41551542212,44.72,44.72,41551542212 +휴네시온,290270,25,3615,5,-45,-1.23,624451,20524,9607672,624451,-1.23,3042.54,6.50,6.50,2368702202,6.82,6.82,2368702202 +KIWOOM 통안채1년,122260,26,104990,2,25,0.02,2170,72,420000,2170,0.02,3013.89,0.52,0.52,227821410,0.52,0.52,227821410 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,27,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +KIWOOM Fn유전자혁신기술,460280,28,10060,2,190,1.93,4099,144,600000,4099,1.93,2846.53,0.68,0.68,40527715,0.67,0.67,40527715 +PLUS 미국달러SOFR금리액티브(합성),456200,29,58245,2,165,0.28,653,23,110000,653,0.28,2839.13,0.59,0.59,38034075,0.59,0.59,38034075 +테고사이언스,191420,30,18010,2,1380,8.30,35425,1252,8108834,35425,8.30,2829.47,0.44,0.44,629065585,0.43,0.43,629065585 diff --git a/top30/20250827/top30-vir-20250827-122001.csv b/top30/20250827/top30-vir-20250827-122001.csv new file mode 100644 index 000000000000..d80fc7c29de3 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1127,2,240,27.06,36947769,42415,50643410,36947769,27.06,9999.99,72.96,72.96,39707931341,69.57,69.57,39707931341 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,630,1,3940000,630,0.00,9999.99,0.02,0.02,33348510,0.02,0.02,33348510 +에스퓨얼셀,288620,5,11810,2,780,7.07,2527323,11148,6979316,2527323,7.07,9999.99,36.21,36.21,33251040730,40.34,40.34,33251040730 +머큐리,100590,6,3250,2,40,1.25,2147697,11595,15830023,2147697,1.25,9999.99,13.57,13.57,7360368239,14.31,14.31,7360368239 +하이트진로홀딩스우,000145,7,12150,5,-140,-1.14,302,2,470810,302,-1.14,9999.99,0.06,0.06,3701120,0.06,0.06,3701120 +WON 25-09 회사채(AA-이상)액티브,468820,8,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,9,1721,2,206,13.60,22400618,170766,37581430,22400618,13.60,9999.99,59.61,59.61,40284780086,62.29,62.29,40284780086 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +범한퓨얼셀,382900,11,21450,2,3170,17.34,1976574,16535,8761000,1976574,17.34,9999.99,22.56,22.56,45146025335,24.02,24.02,45146025335 +큐라티스,348080,12,1213,2,260,27.28,10108827,91308,73862864,10108827,27.28,9999.99,13.69,13.69,11772051579,13.14,13.14,11772051579 +N2 전력인프라 Top5 ETN,Q550093,13,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 우량주,275300,14,10405,5,-40,-0.38,1020,10,1300000,1020,-0.38,9999.99,0.08,0.08,10608485,0.08,0.08,10608485 +고바이오랩,348150,15,6160,1,1420,29.96,3473185,34321,19418889,3473185,29.96,9999.99,17.89,17.89,20622582295,17.24,17.24,20622582295 +현우산업,092300,16,3200,2,550,20.75,2785885,29578,18672816,2785885,20.75,9418.77,14.92,14.92,8583575915,14.37,14.37,8583575915 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,17,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +KODEX 퀄리티Plus,244660,18,8875,3,0,0.00,13867,155,500000,13867,0.00,8946.45,2.77,2.77,123129035,2.77,2.77,123129035 +유디엠텍,389680,19,596,2,33,5.86,8060614,103526,41592465,8060614,5.86,7786.08,19.38,19.38,5023892562,20.27,20.27,5023892562 +에스케이증권제12호스팩,473000,20,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +에이에프더블류,312610,21,1628,2,241,17.38,938724,15098,20256888,938724,17.38,6217.54,4.63,4.63,1517428546,4.60,4.60,1517428546 +깨끗한나라우,004545,22,11720,5,-110,-0.93,588,10,366160,588,-0.93,5880.00,0.16,0.16,6894360,0.16,0.16,6894360 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +KODEX 아시아달러채권ESG플러스액티브,437070,24,61485,2,55,0.09,343,8,1032000,343,0.09,4287.50,0.03,0.03,21099630,0.03,0.03,21099630 +엔케이,085310,25,1173,2,196,20.06,36195604,930995,78880322,36195604,20.06,3887.84,45.89,45.89,41975736724,45.37,45.37,41975736724 +KIWOOM 통안채1년,122260,26,104990,2,25,0.02,2313,72,420000,2313,0.02,3212.50,0.55,0.55,242834980,0.55,0.55,242834980 +휴네시온,290270,27,3620,5,-40,-1.09,624703,20524,9607672,624703,-1.09,3043.77,6.50,6.50,2369612947,6.81,6.81,2369612947 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,28,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +테고사이언스,191420,29,18020,2,1390,8.36,35862,1252,8108834,35862,8.36,2864.38,0.44,0.44,636896185,0.44,0.44,636896185 +KIWOOM Fn유전자혁신기술,460280,30,10045,2,175,1.77,4100,144,600000,4100,1.77,2847.22,0.68,0.68,40537760,0.67,0.67,40537760 diff --git a/top30/20250827/top30-vir-20250827-123001.csv b/top30/20250827/top30-vir-20250827-123001.csv new file mode 100644 index 000000000000..6828eea39a11 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1128,2,241,27.17,37182730,42415,50643410,37182730,27.17,9999.99,73.42,73.42,39973037998,69.97,69.97,39973037998 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,630,1,3940000,630,0.00,9999.99,0.02,0.02,33348510,0.02,0.02,33348510 +에스퓨얼셀,288620,5,11800,2,770,6.98,2531558,11148,6979316,2531558,6.98,9999.99,36.27,36.27,33301030830,40.44,40.44,33301030830 +머큐리,100590,6,3265,2,55,1.71,2177193,11595,15830023,2177193,1.71,9999.99,13.75,13.75,7456630549,14.43,14.43,7456630549 +하이트진로홀딩스우,000145,7,12150,5,-140,-1.14,302,2,470810,302,-1.14,9999.99,0.06,0.06,3701120,0.06,0.06,3701120 +WON 25-09 회사채(AA-이상)액티브,468820,8,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,9,1714,2,199,13.14,22551119,170766,37581430,22551119,13.14,9999.99,60.01,60.01,40543560010,62.94,62.94,40543560010 +현우산업,092300,10,3100,2,450,16.98,3714462,29578,18672816,3714462,16.98,9999.99,19.89,19.89,11512769332,19.89,19.89,11512769332 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +범한퓨얼셀,382900,12,21650,2,3370,18.44,2002286,16535,8761000,2002286,18.44,9999.99,22.85,22.85,45701738260,24.09,24.09,45701738260 +큐라티스,348080,13,1205,2,252,26.44,10421682,91308,73862864,10421682,26.44,9999.99,14.11,14.11,12151320699,13.65,13.65,12151320699 +N2 전력인프라 Top5 ETN,Q550093,14,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 우량주,275300,15,10405,5,-40,-0.38,1020,10,1300000,1020,-0.38,9999.99,0.08,0.08,10608485,0.08,0.08,10608485 +고바이오랩,348150,16,6160,1,1420,29.96,3474318,34321,19418889,3474318,29.96,9999.99,17.89,17.89,20629561575,17.25,17.25,20629561575 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,17,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +KODEX 퀄리티Plus,244660,18,8875,3,0,0.00,13867,155,500000,13867,0.00,8946.45,2.77,2.77,123129035,2.77,2.77,123129035 +에이에프더블류,312610,19,1640,2,253,18.24,1303194,15098,20256888,1303194,18.24,8631.57,6.43,6.43,2117347800,6.37,6.37,2117347800 +유디엠텍,389680,20,593,2,30,5.33,8125202,103526,41592465,8125202,5.33,7848.46,19.54,19.54,5062219265,20.52,20.52,5062219265 +에스케이증권제12호스팩,473000,21,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +깨끗한나라우,004545,22,11720,5,-110,-0.93,588,10,366160,588,-0.93,5880.00,0.16,0.16,6894360,0.16,0.16,6894360 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +KODEX 아시아달러채권ESG플러스액티브,437070,24,61485,2,55,0.09,343,8,1032000,343,0.09,4287.50,0.03,0.03,21099630,0.03,0.03,21099630 +엔케이,085310,25,1163,2,186,19.04,36403640,930995,78880322,36403640,19.04,3910.19,46.15,46.15,42218459170,46.02,46.02,42218459170 +신한제12호스팩,474660,26,2065,5,-15,-0.72,77,2,5520000,77,-0.72,3850.00,0.00,0.00,159230,0.00,0.00,159230 +KIWOOM 통안채1년,122260,27,104990,2,25,0.02,2456,72,420000,2456,0.02,3411.11,0.58,0.58,257848550,0.58,0.58,257848550 +휴네시온,290270,28,3625,5,-35,-0.96,624734,20524,9607672,624734,-0.96,3043.92,6.50,6.50,2369725227,6.80,6.80,2369725227 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,29,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +테고사이언스,191420,30,18090,2,1460,8.78,35867,1252,8108834,35867,8.78,2864.78,0.44,0.44,636986595,0.43,0.43,636986595 diff --git a/top30/20250827/top30-vir-20250827-124001.csv b/top30/20250827/top30-vir-20250827-124001.csv new file mode 100644 index 000000000000..7e3d698112ae --- /dev/null +++ b/top30/20250827/top30-vir-20250827-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1137,2,250,28.18,37502648,42415,50643410,37502648,28.18,9999.99,74.05,74.05,40336148584,70.05,70.05,40336148584 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,638,1,3940000,638,0.00,9999.99,0.02,0.02,33771950,0.02,0.02,33771950 +에스퓨얼셀,288620,5,11880,2,850,7.71,2540419,11148,6979316,2540419,7.71,9999.99,36.40,36.40,33405995910,40.29,40.29,33405995910 +머큐리,100590,6,3295,2,85,2.65,2193870,11595,15830023,2193870,2.65,9999.99,13.86,13.86,7511260919,14.40,14.40,7511260919 +하이트진로홀딩스우,000145,7,12140,5,-150,-1.22,317,2,470810,317,-1.22,9999.99,0.07,0.07,3883220,0.07,0.07,3883220 +현우산업,092300,8,3060,2,410,15.47,4325279,29578,18672816,4325279,15.47,9999.99,23.16,23.16,13383346009,23.42,23.42,13383346009 +WON 25-09 회사채(AA-이상)액티브,468820,9,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,10,1706,2,191,12.61,22680753,170766,37581430,22680753,12.61,9999.99,60.35,60.35,40764882898,63.58,63.58,40764882898 +범한퓨얼셀,382900,11,21500,2,3220,17.61,2015647,16535,8761000,2015647,17.61,9999.99,23.01,23.01,45990154010,24.42,24.42,45990154010 +미래에셋 미국 자율주행대표기업 ETN,Q520082,12,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +큐라티스,348080,13,1202,2,249,26.13,10714331,91308,73862864,10714331,26.13,9999.99,14.51,14.51,12503568641,14.08,14.08,12503568641 +N2 전력인프라 Top5 ETN,Q550093,14,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 우량주,275300,15,10405,5,-40,-0.38,1020,10,1300000,1020,-0.38,9999.99,0.08,0.08,10608485,0.08,0.08,10608485 +고바이오랩,348150,16,6160,1,1420,29.96,3477841,34321,19418889,3477841,29.96,9999.99,17.91,17.91,20651263255,17.26,17.26,20651263255 +에이에프더블류,312610,17,1627,2,240,17.30,1478411,15098,20256888,1478411,17.30,9792.10,7.30,7.30,2404325949,7.30,7.30,2404325949 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,18,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +KODEX 퀄리티Plus,244660,19,8875,3,0,0.00,13867,155,500000,13867,0.00,8946.45,2.77,2.77,123129035,2.77,2.77,123129035 +유디엠텍,389680,20,590,2,27,4.80,8215823,103526,41592465,8215823,4.80,7936.00,19.75,19.75,5115751737,20.85,20.85,5115751737 +깨끗한나라우,004545,21,11720,5,-110,-0.93,705,10,366160,705,-0.93,7050.00,0.19,0.19,8265600,0.19,0.19,8265600 +에스케이증권제12호스팩,473000,22,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +KODEX 아시아달러채권ESG플러스액티브,437070,24,61485,2,55,0.09,343,8,1032000,343,0.09,4287.50,0.03,0.03,21099630,0.03,0.03,21099630 +엔케이,085310,25,1168,2,191,19.55,36524795,930995,78880322,36524795,19.55,3923.20,46.30,46.30,42359888347,45.98,45.98,42359888347 +신한제12호스팩,474660,26,2065,5,-15,-0.72,77,2,5520000,77,-0.72,3850.00,0.00,0.00,159230,0.00,0.00,159230 +KIWOOM 통안채1년,122260,27,104990,2,25,0.02,2599,72,420000,2599,0.02,3609.72,0.62,0.62,272862120,0.62,0.62,272862120 +휴네시온,290270,28,3620,5,-40,-1.09,624908,20524,9607672,624908,-1.09,3044.77,6.50,6.50,2370354612,6.82,6.82,2370354612 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,29,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +테고사이언스,191420,30,17970,2,1340,8.06,35883,1252,8108834,35883,8.06,2866.05,0.44,0.44,637274645,0.44,0.44,637274645 diff --git a/top30/20250827/top30-vir-20250827-125001.csv b/top30/20250827/top30-vir-20250827-125001.csv new file mode 100644 index 000000000000..b7323cbdf33e --- /dev/null +++ b/top30/20250827/top30-vir-20250827-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39109090,42415,50643410,39109090,29.99,9999.99,77.22,77.22,42185321927,72.25,72.25,42185321927 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,638,1,3940000,638,0.00,9999.99,0.02,0.02,33771950,0.02,0.02,33771950 +에스퓨얼셀,288620,5,11770,2,740,6.71,2548754,11148,6979316,2548754,6.71,9999.99,36.52,36.52,33504332050,40.79,40.79,33504332050 +머큐리,100590,6,3275,2,65,2.02,2211299,11595,15830023,2211299,2.02,9999.99,13.97,13.97,7568399349,14.60,14.60,7568399349 +현우산업,092300,7,3235,2,585,22.08,5517617,29578,18672816,5517617,22.08,9999.99,29.55,29.55,17148032922,28.39,28.39,17148032922 +하이트진로홀딩스우,000145,8,12140,5,-150,-1.22,317,2,470810,317,-1.22,9999.99,0.07,0.07,3883220,0.07,0.07,3883220 +WON 25-09 회사채(AA-이상)액티브,468820,9,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,10,1715,2,200,13.20,22799405,170766,37581430,22799405,13.20,9999.99,60.67,60.67,40968390921,63.56,63.56,40968390921 +범한퓨얼셀,382900,11,21500,2,3220,17.61,2024355,16535,8761000,2024355,17.61,9999.99,23.11,23.11,46177434960,24.52,24.52,46177434960 +미래에셋 미국 자율주행대표기업 ETN,Q520082,12,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +큐라티스,348080,13,1204,2,251,26.34,10940616,91308,73862864,10940616,26.34,9999.99,14.81,14.81,12774967435,14.37,14.37,12774967435 +N2 전력인프라 Top5 ETN,Q550093,14,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +에이에프더블류,312610,15,1605,2,218,15.72,1564151,15098,20256888,1564151,15.72,9999.99,7.72,7.72,2543614358,7.82,7.82,2543614358 +KODEX 우량주,275300,16,10405,5,-40,-0.38,1020,10,1300000,1020,-0.38,9999.99,0.08,0.08,10608485,0.08,0.08,10608485 +고바이오랩,348150,17,6160,1,1420,29.96,3480626,34321,19418889,3480626,29.96,9999.99,17.92,17.92,20668418855,17.28,17.28,20668418855 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,18,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +KODEX 퀄리티Plus,244660,19,8875,3,0,0.00,13867,155,500000,13867,0.00,8946.45,2.77,2.77,123129035,2.77,2.77,123129035 +유디엠텍,389680,20,591,2,28,4.97,8253391,103526,41592465,8253391,4.97,7972.29,19.84,19.84,5137937935,20.90,20.90,5137937935 +깨끗한나라우,004545,21,11720,5,-110,-0.93,705,10,366160,705,-0.93,7050.00,0.19,0.19,8265600,0.19,0.19,8265600 +에스케이증권제12호스팩,473000,22,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,7790,2,75,0.97,404,8,2000000,404,0.97,5050.00,0.02,0.02,3147010,0.02,0.02,3147010 +엔케이,085310,24,1209,2,232,23.75,40080436,930995,78880322,40080436,23.75,4305.12,50.81,50.81,46647031829,48.91,48.91,46647031829 +KODEX 아시아달러채권ESG플러스액티브,437070,25,61485,2,55,0.09,343,8,1032000,343,0.09,4287.50,0.03,0.03,21099630,0.03,0.03,21099630 +신한제12호스팩,474660,26,2065,5,-15,-0.72,77,2,5520000,77,-0.72,3850.00,0.00,0.00,159230,0.00,0.00,159230 +KIWOOM 통안채1년,122260,27,104990,2,25,0.02,2742,72,420000,2742,0.02,3808.33,0.65,0.65,287875690,0.65,0.65,287875690 +휴네시온,290270,28,3615,5,-45,-1.23,625530,20524,9607672,625530,-1.23,3047.80,6.51,6.51,2372603372,6.83,6.83,2372603372 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,29,30910,2,950,3.17,358,12,1000000,358,3.17,2983.33,0.04,0.04,11062330,0.04,0.04,11062330 +테고사이언스,191420,30,18110,2,1480,8.90,37299,1252,8108834,37299,8.90,2979.15,0.46,0.46,662934715,0.45,0.45,662934715 diff --git a/top30/20250827/top30-vir-20250827-130001.csv b/top30/20250827/top30-vir-20250827-130001.csv new file mode 100644 index 000000000000..0b82a9e6a27f --- /dev/null +++ b/top30/20250827/top30-vir-20250827-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39272548,42415,50643410,39272548,29.99,9999.99,77.55,77.55,42373789001,72.57,72.57,42373789001 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,638,1,3940000,638,0.00,9999.99,0.02,0.02,33771950,0.02,0.02,33771950 +에스퓨얼셀,288620,5,11700,2,670,6.07,2556894,11148,6979316,2556894,6.07,9999.99,36.64,36.64,33599891050,41.15,41.15,33599891050 +현우산업,092300,6,3125,2,475,17.92,6170234,29578,18672816,6170234,17.92,9999.99,33.04,33.04,19223026480,32.94,32.94,19223026480 +머큐리,100590,7,3265,2,55,1.71,2233119,11595,15830023,2233119,1.71,9999.99,14.11,14.11,7639495594,14.78,14.78,7639495594 +하이트진로홀딩스우,000145,8,12140,5,-150,-1.22,317,2,470810,317,-1.22,9999.99,0.07,0.07,3883220,0.07,0.07,3883220 +WON 25-09 회사채(AA-이상)액티브,468820,9,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,10,1716,2,201,13.27,22890537,170766,37581430,22890537,13.27,9999.99,60.91,60.91,41124511041,63.77,63.77,41124511041 +범한퓨얼셀,382900,11,21350,2,3070,16.79,2049806,16535,8761000,2049806,16.79,9999.99,23.40,23.40,46721788860,24.98,24.98,46721788860 +큐라티스,348080,12,1200,2,247,25.92,11158538,91308,73862864,11158538,25.92,9999.99,15.11,15.11,13037685051,14.71,14.71,13037685051 +미래에셋 미국 자율주행대표기업 ETN,Q520082,13,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +에이에프더블류,312610,14,1594,2,207,14.92,1661710,15098,20256888,1661710,14.92,9999.99,8.20,8.20,2700519639,8.36,8.36,2700519639 +N2 전력인프라 Top5 ETN,Q550093,15,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 우량주,275300,16,10405,5,-40,-0.38,1020,10,1300000,1020,-0.38,9999.99,0.08,0.08,10608485,0.08,0.08,10608485 +고바이오랩,348150,17,6160,1,1420,29.96,3481941,34321,19418889,3481941,29.96,9999.99,17.93,17.93,20676519255,17.29,17.29,20676519255 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,18,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +KODEX 퀄리티Plus,244660,19,8875,3,0,0.00,13867,155,500000,13867,0.00,8946.45,2.77,2.77,123129035,2.77,2.77,123129035 +유디엠텍,389680,20,590,2,27,4.80,8302086,103526,41592465,8302086,4.80,8019.32,19.96,19.96,5166759670,21.05,21.05,5166759670 +깨끗한나라우,004545,21,11720,5,-110,-0.93,705,10,366160,705,-0.93,7050.00,0.19,0.19,8265600,0.19,0.19,8265600 +에스케이증권제12호스팩,473000,22,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,7750,2,35,0.45,410,8,2000000,410,0.45,5125.00,0.02,0.02,3193510,0.02,0.02,3193510 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29580,5,-335,-1.12,10006,204,2000000,10006,-1.12,4904.90,0.50,0.50,295978475,0.50,0.50,295978475 +엔케이,085310,25,1240,2,263,26.92,43662898,930995,78880322,43662898,26.92,4689.92,55.35,55.35,51048460014,52.19,52.19,51048460014 +KODEX 아시아달러채권ESG플러스액티브,437070,26,61485,2,55,0.09,343,8,1032000,343,0.09,4287.50,0.03,0.03,21099630,0.03,0.03,21099630 +KIWOOM 통안채1년,122260,27,104990,2,25,0.02,2927,72,420000,2927,0.02,4065.28,0.70,0.70,307298205,0.70,0.70,307298205 +신한제12호스팩,474660,28,2065,5,-15,-0.72,77,2,5520000,77,-0.72,3850.00,0.00,0.00,159230,0.00,0.00,159230 +휴네시온,290270,29,3625,5,-35,-0.96,626181,20524,9607672,626181,-0.96,3050.97,6.52,6.52,2374960407,6.82,6.82,2374960407 +테고사이언스,191420,30,17970,2,1340,8.06,37386,1252,8108834,37386,8.06,2986.10,0.46,0.46,664499095,0.46,0.46,664499095 diff --git a/top30/20250827/top30-vir-20250827-131001.csv b/top30/20250827/top30-vir-20250827-131001.csv new file mode 100644 index 000000000000..a6b29ec3c7e8 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39290963,42415,50643410,39290963,29.99,9999.99,77.58,77.58,42395021496,72.60,72.60,42395021496 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,638,1,3940000,638,0.00,9999.99,0.02,0.02,33771950,0.02,0.02,33771950 +에스퓨얼셀,288620,5,11610,2,580,5.26,2578180,11148,6979316,2578180,5.26,9999.99,36.94,36.94,33846894900,41.77,41.77,33846894900 +현우산업,092300,6,3070,2,420,15.85,6586294,29578,18672816,6586294,15.85,9999.99,35.27,35.27,20529045806,35.81,35.81,20529045806 +머큐리,100590,7,3280,2,70,2.18,2240510,11595,15830023,2240510,2.18,9999.99,14.15,14.15,7663604959,14.76,14.76,7663604959 +하이트진로홀딩스우,000145,8,12150,5,-140,-1.14,327,2,470810,327,-1.14,9999.99,0.07,0.07,4004720,0.07,0.07,4004720 +WON 25-09 회사채(AA-이상)액티브,468820,9,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,10,1734,2,219,14.46,23164430,170766,37581430,23164430,14.46,9999.99,61.64,61.64,41597053659,63.83,63.83,41597053659 +범한퓨얼셀,382900,11,21100,2,2820,15.43,2134791,16535,8761000,2134791,15.43,9999.99,24.37,24.37,48513294810,26.24,26.24,48513294810 +에이에프더블류,312610,12,1643,2,256,18.46,1913002,15098,20256888,1913002,18.46,9999.99,9.44,9.44,3097285873,9.31,9.31,3097285873 +큐라티스,348080,13,1198,2,245,25.71,11254357,91308,73862864,11254357,25.71,9999.99,15.24,15.24,13152375917,14.86,14.86,13152375917 +미래에셋 미국 자율주행대표기업 ETN,Q520082,14,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +N2 전력인프라 Top5 ETN,Q550093,15,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 우량주,275300,16,10405,5,-40,-0.38,1020,10,1300000,1020,-0.38,9999.99,0.08,0.08,10608485,0.08,0.08,10608485 +고바이오랩,348150,17,6160,1,1420,29.96,3499619,34321,19418889,3499619,29.96,9999.99,18.02,18.02,20785415735,17.38,17.38,20785415735 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,18,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +KODEX 퀄리티Plus,244660,19,8875,3,0,0.00,13867,155,500000,13867,0.00,8946.45,2.77,2.77,123129035,2.77,2.77,123129035 +유디엠텍,389680,20,593,2,30,5.33,8333854,103526,41592465,8333854,5.33,8050.01,20.04,20.04,5185516109,21.02,21.02,5185516109 +깨끗한나라우,004545,21,11720,5,-110,-0.93,705,10,366160,705,-0.93,7050.00,0.19,0.19,8265600,0.19,0.19,8265600 +에스케이증권제12호스팩,473000,22,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,7750,2,35,0.45,410,8,2000000,410,0.45,5125.00,0.02,0.02,3193510,0.02,0.02,3193510 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29580,5,-335,-1.12,10006,204,2000000,10006,-1.12,4904.90,0.50,0.50,295978475,0.50,0.50,295978475 +엔케이,085310,25,1238,2,261,26.71,45477367,930995,78880322,45477367,26.71,4884.81,57.65,57.65,53300003889,54.58,54.58,53300003889 +KODEX 아시아달러채권ESG플러스액티브,437070,26,61485,2,55,0.09,343,8,1032000,343,0.09,4287.50,0.03,0.03,21099630,0.03,0.03,21099630 +KIWOOM 통안채1년,122260,27,104990,2,25,0.02,3070,72,420000,3070,0.02,4263.89,0.73,0.73,322311775,0.73,0.73,322311775 +신한제12호스팩,474660,28,2065,5,-15,-0.72,77,2,5520000,77,-0.72,3850.00,0.00,0.00,159230,0.00,0.00,159230 +넥사다이내믹스,351320,29,1856,2,331,21.70,4131980,121379,22015886,4131980,21.70,3404.20,18.77,18.77,7541056095,18.46,18.46,7541056095 +휴네시온,290270,30,3620,5,-40,-1.09,627390,20524,9607672,627390,-1.09,3056.86,6.53,6.53,2379329232,6.84,6.84,2379329232 diff --git a/top30/20250827/top30-vir-20250827-132000.csv b/top30/20250827/top30-vir-20250827-132000.csv new file mode 100644 index 000000000000..013250edc54c --- /dev/null +++ b/top30/20250827/top30-vir-20250827-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39319796,42415,50643410,39319796,29.99,9999.99,77.64,77.64,42428265945,72.66,72.66,42428265945 +키움 미국달러선물 ETN B,Q760018,3,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52930,3,0,0.00,638,1,3940000,638,0.00,9999.99,0.02,0.02,33771950,0.02,0.02,33771950 +현우산업,092300,5,3135,2,485,18.30,6962510,29578,18672816,6962510,18.30,9999.99,37.29,37.29,21706362385,37.08,37.08,21706362385 +에스퓨얼셀,288620,6,11570,2,540,4.90,2597921,11148,6979316,2597921,4.90,9999.99,37.22,37.22,34074921550,42.20,42.20,34074921550 +머큐리,100590,7,3255,2,45,1.40,2248002,11595,15830023,2248002,1.40,9999.99,14.20,14.20,7688083084,14.92,14.92,7688083084 +에이에프더블류,312610,8,1676,2,289,20.84,2654661,15098,20256888,2654661,20.84,9999.99,13.10,13.10,4359706121,12.84,12.84,4359706121 +하이트진로홀딩스우,000145,9,12150,5,-140,-1.14,327,2,470810,327,-1.14,9999.99,0.07,0.07,4004720,0.07,0.07,4004720 +WON 25-09 회사채(AA-이상)액티브,468820,10,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,11,1734,2,219,14.46,23319670,170766,37581430,23319670,14.46,9999.99,62.05,62.05,41865054687,64.24,64.24,41865054687 +범한퓨얼셀,382900,12,21200,2,2920,15.97,2153483,16535,8761000,2153483,15.97,9999.99,24.58,24.58,48908326660,26.33,26.33,48908326660 +큐라티스,348080,13,1173,2,220,23.08,11635303,91308,73862864,11635303,23.08,9999.99,15.75,15.75,13598433957,15.70,15.70,13598433957 +미래에셋 미국 자율주행대표기업 ETN,Q520082,14,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +N2 전력인프라 Top5 ETN,Q550093,15,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +고바이오랩,348150,16,6160,1,1420,29.96,3502661,34321,19418889,3502661,29.96,9999.99,18.04,18.04,20804154455,17.39,17.39,20804154455 +KODEX 우량주,275300,17,10405,5,-40,-0.38,1020,10,1300000,1020,-0.38,9999.99,0.08,0.08,10608485,0.08,0.08,10608485 +KODEX 퀄리티Plus,244660,18,8870,5,-5,-0.06,14167,155,500000,14167,-0.06,9140.00,2.83,2.83,125791515,2.84,2.84,125791515 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,19,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +유디엠텍,389680,20,589,2,26,4.62,8417077,103526,41592465,8417077,4.62,8130.40,20.24,20.24,5234394410,21.37,21.37,5234394410 +깨끗한나라우,004545,21,11720,5,-110,-0.93,705,10,366160,705,-0.93,7050.00,0.19,0.19,8265600,0.19,0.19,8265600 +에스케이증권제12호스팩,473000,22,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,7750,2,35,0.45,410,8,2000000,410,0.45,5125.00,0.02,0.02,3193510,0.02,0.02,3193510 +엔케이,085310,24,1251,2,274,28.05,47505315,930995,78880322,47505315,28.05,5102.64,60.22,60.22,55829326618,56.58,56.58,55829326618 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29580,5,-335,-1.12,10006,204,2000000,10006,-1.12,4904.90,0.50,0.50,295978475,0.50,0.50,295978475 +KIWOOM 통안채1년,122260,26,104990,2,25,0.02,3213,72,420000,3213,0.02,4462.50,0.76,0.76,337325345,0.76,0.76,337325345 +KODEX 아시아달러채권ESG플러스액티브,437070,27,61485,2,55,0.09,343,8,1032000,343,0.09,4287.50,0.03,0.03,21099630,0.03,0.03,21099630 +신한제12호스팩,474660,28,2065,5,-15,-0.72,77,2,5520000,77,-0.72,3850.00,0.00,0.00,159230,0.00,0.00,159230 +넥사다이내믹스,351320,29,1781,2,256,16.79,4617207,121379,22015886,4617207,16.79,3803.96,20.97,20.97,8422544254,21.48,21.48,8422544254 +테고사이언스,191420,30,18110,2,1480,8.90,39756,1252,8108834,39756,8.90,3175.40,0.49,0.49,707520365,0.48,0.48,707520365 diff --git a/top30/20250827/top30-vir-20250827-133001.csv b/top30/20250827/top30-vir-20250827-133001.csv new file mode 100644 index 000000000000..9fa72e78f314 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39350517,42415,50643410,39350517,29.99,9999.99,77.70,77.70,42463687258,72.72,72.72,42463687258 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,656,1,3940000,656,0.01,9999.99,0.02,0.02,34724780,0.02,0.02,34724780 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +현우산업,092300,5,3280,2,630,23.77,8253669,29578,18672816,8253669,23.77,9999.99,44.20,44.20,25911536524,42.31,42.31,25911536524 +에스퓨얼셀,288620,6,11510,2,480,4.35,2613361,11148,6979316,2613361,4.35,9999.99,37.44,37.44,34252664420,42.64,42.64,34252664420 +에이에프더블류,312610,7,1644,2,257,18.53,2973931,15098,20256888,2973931,18.53,9999.99,14.68,14.68,4882353710,14.66,14.66,4882353710 +머큐리,100590,8,3275,2,65,2.02,2260344,11595,15830023,2260344,2.02,9999.99,14.28,14.28,7728442499,14.91,14.91,7728442499 +하이트진로홀딩스우,000145,9,12150,5,-140,-1.14,327,2,470810,327,-1.14,9999.99,0.07,0.07,4004720,0.07,0.07,4004720 +WON 25-09 회사채(AA-이상)액티브,468820,10,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +더블유에스아이,299170,11,1727,2,212,13.99,23467610,170766,37581430,23467610,13.99,9999.99,62.44,62.44,42120692147,64.90,64.90,42120692147 +범한퓨얼셀,382900,12,21100,2,2820,15.43,2167632,16535,8761000,2167632,15.43,9999.99,24.74,24.74,49207642235,26.62,26.62,49207642235 +큐라티스,348080,13,1180,2,227,23.82,11951447,91308,73862864,11951447,23.82,9999.99,16.18,16.18,13970464578,16.03,16.03,13970464578 +미래에셋 미국 자율주행대표기업 ETN,Q520082,14,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +N2 전력인프라 Top5 ETN,Q550093,15,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 우량주,275300,16,10420,5,-25,-0.24,1021,10,1300000,1021,-0.24,9999.99,0.08,0.08,10618905,0.08,0.08,10618905 +고바이오랩,348150,17,6160,1,1420,29.96,3503130,34321,19418889,3503130,29.96,9999.99,18.04,18.04,20807043495,17.39,17.39,20807043495 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,18,29715,5,-200,-0.67,20005,204,2000000,20005,-0.67,9806.37,1.00,1.00,593098760,1.00,1.00,593098760 +KODEX 퀄리티Plus,244660,19,8855,5,-20,-0.23,14179,155,500000,14179,-0.23,9147.74,2.84,2.84,125897840,2.84,2.84,125897840 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,20,20190,2,70,0.35,90,1,500000,90,0.35,9000.00,0.02,0.02,1817600,0.02,0.02,1817600 +유디엠텍,389680,21,588,2,25,4.44,8447626,103526,41592465,8447626,4.44,8159.91,20.31,20.31,5252248563,21.48,21.48,5252248563 +깨끗한나라우,004545,22,11720,5,-110,-0.93,705,10,366160,705,-0.93,7050.00,0.19,0.19,8265600,0.19,0.19,8265600 +에스케이증권제12호스팩,473000,23,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +신한제12호스팩,474660,24,2065,5,-15,-0.72,127,2,5520000,127,-0.72,6350.00,0.00,0.00,262480,0.00,0.00,262480 +엔케이,085310,25,1252,2,275,28.15,48435048,930995,78880322,48435048,28.15,5202.50,61.40,61.40,56991119852,57.71,57.71,56991119852 +신한 인버스 코스닥 150 선물 ETN,Q500063,26,7750,2,35,0.45,410,8,2000000,410,0.45,5125.00,0.02,0.02,3193510,0.02,0.02,3193510 +1Q 차이나H(H),472350,27,16535,5,-200,-1.20,12328,254,800000,12328,-1.20,4853.54,1.54,1.54,204224780,1.54,1.54,204224780 +KIWOOM 통안채1년,122260,28,104990,2,25,0.02,3356,72,420000,3356,0.02,4661.11,0.80,0.80,352338915,0.80,0.80,352338915 +KODEX 아시아달러채권ESG플러스액티브,437070,29,61530,2,100,0.16,345,8,1032000,345,0.16,4312.50,0.03,0.03,21222690,0.03,0.03,21222690 +넥사다이내믹스,351320,30,1731,2,206,13.51,4900628,121379,22015886,4900628,13.51,4037.46,22.26,22.26,8922798780,23.41,23.41,8922798780 diff --git a/top30/20250827/top30-vir-20250827-134001.csv b/top30/20250827/top30-vir-20250827-134001.csv new file mode 100644 index 000000000000..73c16c3b0c1b --- /dev/null +++ b/top30/20250827/top30-vir-20250827-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39395226,42415,50643410,39395226,29.99,9999.99,77.79,77.79,42515236735,72.81,72.81,42515236735 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52930,3,0,0.00,657,1,3940000,657,0.00,9999.99,0.02,0.02,34777710,0.02,0.02,34777710 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +현우산업,092300,5,3230,2,580,21.89,8945287,29578,18672816,8945287,21.89,9999.99,47.91,47.91,28151911193,46.68,46.68,28151911193 +에스퓨얼셀,288620,6,11470,2,440,3.99,2623854,11148,6979316,2623854,3.99,9999.99,37.59,37.59,34373169330,42.94,42.94,34373169330 +에이에프더블류,312610,7,1616,2,229,16.51,3084365,15098,20256888,3084365,16.51,9999.99,15.23,15.23,5063476926,15.47,15.47,5063476926 +머큐리,100590,8,3275,2,65,2.02,2283314,11595,15830023,2283314,2.02,9999.99,14.42,14.42,7803686689,15.05,15.05,7803686689 +하이트진로홀딩스우,000145,9,12150,5,-140,-1.14,327,2,470810,327,-1.14,9999.99,0.07,0.07,4004720,0.07,0.07,4004720 +더블유에스아이,299170,10,1734,2,219,14.46,24032217,170766,37581430,24032217,14.46,9999.99,63.95,63.95,43103932847,66.14,66.14,43103932847 +WON 25-09 회사채(AA-이상)액티브,468820,11,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,12,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +큐라티스,348080,13,1166,2,213,22.35,12153213,91308,73862864,12153213,22.35,9999.99,16.45,16.45,14207170307,16.50,16.50,14207170307 +범한퓨얼셀,382900,14,20850,2,2570,14.06,2198318,16535,8761000,2198318,14.06,9999.99,25.09,25.09,49850347385,27.29,27.29,49850347385 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +N2 전력인프라 Top5 ETN,Q550093,16,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +고바이오랩,348150,17,6160,1,1420,29.96,3525484,34321,19418889,3525484,29.96,9999.99,18.15,18.15,20944744135,17.51,17.51,20944744135 +KODEX 우량주,275300,18,10420,5,-25,-0.24,1021,10,1300000,1021,-0.24,9999.99,0.08,0.08,10618905,0.08,0.08,10618905 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29715,5,-200,-0.67,20005,204,2000000,20005,-0.67,9806.37,1.00,1.00,593098760,1.00,1.00,593098760 +KODEX 퀄리티Plus,244660,20,8855,5,-20,-0.23,14179,155,500000,14179,-0.23,9147.74,2.84,2.84,125897840,2.84,2.84,125897840 +유디엠텍,389680,21,586,2,23,4.09,8500503,103526,41592465,8500503,4.09,8210.98,20.44,20.44,5283301745,21.68,21.68,5283301745 +깨끗한나라우,004545,22,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,23,2040,3,0,0.00,9757,139,3310000,9757,0.00,7019.42,0.29,0.29,19904285,0.29,0.29,19904285 +신한제12호스팩,474660,24,2065,5,-15,-0.72,127,2,5520000,127,-0.72,6350.00,0.00,0.00,262480,0.00,0.00,262480 +엔케이,085310,25,1257,2,280,28.66,49588824,930995,78880322,49588824,28.66,5326.43,62.87,62.87,58437290302,58.94,58.94,58437290302 +신한 인버스 코스닥 150 선물 ETN,Q500063,26,7750,2,35,0.45,410,8,2000000,410,0.45,5125.00,0.02,0.02,3193510,0.02,0.02,3193510 +1Q 차이나H(H),472350,27,16535,5,-200,-1.20,12328,254,800000,12328,-1.20,4853.54,1.54,1.54,204224780,1.54,1.54,204224780 +KIWOOM 통안채1년,122260,28,104990,2,25,0.02,3452,72,420000,3452,0.02,4794.44,0.82,0.82,362417955,0.82,0.82,362417955 +넥사다이내믹스,351320,29,1820,2,295,19.34,5346369,121379,22015886,5346369,19.34,4404.69,24.28,24.28,9723157953,24.27,24.27,9723157953 +KODEX 아시아달러채권ESG플러스액티브,437070,30,61515,2,85,0.14,346,8,1032000,346,0.14,4325.00,0.03,0.03,21284205,0.03,0.03,21284205 diff --git a/top30/20250827/top30-vir-20250827-135001.csv b/top30/20250827/top30-vir-20250827-135001.csv new file mode 100644 index 000000000000..adf2395d1f98 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39399387,42415,50643410,39399387,29.99,9999.99,77.80,77.80,42520034368,72.82,72.82,42520034368 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52930,3,0,0.00,657,1,3940000,657,0.00,9999.99,0.02,0.02,34777710,0.02,0.02,34777710 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +현우산업,092300,5,3152,2,502,18.94,9529537,29578,18672816,9529537,18.94,9999.99,51.03,51.03,30018812034,51.00,51.00,30018812034 +에스퓨얼셀,288620,6,11460,2,430,3.90,2637998,11148,6979316,2637998,3.90,9999.99,37.80,37.80,34535127690,43.18,43.18,34535127690 +에이에프더블류,312610,7,1627,2,240,17.30,3178733,15098,20256888,3178733,17.30,9999.99,15.69,15.69,5215876009,15.83,15.83,5215876009 +머큐리,100590,8,3260,2,50,1.56,2295953,11595,15830023,2295953,1.56,9999.99,14.50,14.50,7844951489,15.20,15.20,7844951489 +하이트진로홀딩스우,000145,9,12150,5,-140,-1.14,327,2,470810,327,-1.14,9999.99,0.07,0.07,4004720,0.07,0.07,4004720 +더블유에스아이,299170,10,1694,2,179,11.82,24478597,170766,37581430,24478597,11.82,9999.99,65.13,65.13,43868060912,68.91,68.91,43868060912 +WON 25-09 회사채(AA-이상)액티브,468820,11,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,12,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +큐라티스,348080,13,1204,2,251,26.34,12624842,91308,73862864,12624842,26.34,9999.99,17.09,17.09,14770103055,16.61,16.61,14770103055 +범한퓨얼셀,382900,14,20850,2,2570,14.06,2236492,16535,8761000,2236492,14.06,9999.99,25.53,25.53,50642709960,27.72,27.72,50642709960 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +N2 전력인프라 Top5 ETN,Q550093,16,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +고바이오랩,348150,17,6160,1,1420,29.96,3525756,34321,19418889,3525756,29.96,9999.99,18.16,18.16,20946419655,17.51,17.51,20946419655 +KODEX 우량주,275300,18,10420,5,-25,-0.24,1021,10,1300000,1021,-0.24,9999.99,0.08,0.08,10618905,0.08,0.08,10618905 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29715,5,-200,-0.67,20005,204,2000000,20005,-0.67,9806.37,1.00,1.00,593098760,1.00,1.00,593098760 +KODEX 퀄리티Plus,244660,20,8855,5,-20,-0.23,14179,155,500000,14179,-0.23,9147.74,2.84,2.84,125897840,2.84,2.84,125897840 +유디엠텍,389680,21,594,2,31,5.51,8537495,103526,41592465,8537495,5.51,8246.72,20.53,20.53,5305199011,21.47,21.47,5305199011 +깨끗한나라우,004545,22,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,23,2040,3,0,0.00,9761,139,3310000,9761,0.00,7022.30,0.29,0.29,19912445,0.29,0.29,19912445 +신한제12호스팩,474660,24,2065,5,-15,-0.72,127,2,5520000,127,-0.72,6350.00,0.00,0.00,262480,0.00,0.00,262480 +엔케이,085310,25,1270,1,293,29.99,54208809,930995,78880322,54208809,29.99,5822.67,68.72,68.72,64294998852,64.18,64.18,64294998852 +신한 인버스 코스닥 150 선물 ETN,Q500063,26,7750,2,35,0.45,410,8,2000000,410,0.45,5125.00,0.02,0.02,3193510,0.02,0.02,3193510 +KIWOOM 통안채1년,122260,27,104990,2,25,0.02,3595,72,420000,3595,0.02,4993.06,0.86,0.86,377431525,0.86,0.86,377431525 +1Q 차이나H(H),472350,28,16535,5,-200,-1.20,12328,254,800000,12328,-1.20,4853.54,1.54,1.54,204224780,1.54,1.54,204224780 +넥사다이내믹스,351320,29,1822,2,297,19.48,5666362,121379,22015886,5666362,19.48,4668.32,25.74,25.74,10306418201,25.69,25.69,10306418201 +동방선기,099410,30,3930,2,530,15.59,7879872,181987,14000000,7879872,15.59,4329.91,56.28,56.28,29701448307,53.98,53.98,29701448307 diff --git a/top30/20250827/top30-vir-20250827-140000.csv b/top30/20250827/top30-vir-20250827-140000.csv new file mode 100644 index 000000000000..a8f3d6f033d9 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39415024,42415,50643410,39415024,29.99,9999.99,77.83,77.83,42538063829,72.85,72.85,42538063829 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,723,1,3940000,723,0.01,9999.99,0.02,0.02,38271420,0.02,0.02,38271420 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +현우산업,092300,5,3255,2,605,22.83,10124537,29578,18672816,10124537,22.83,9999.99,54.22,54.22,31929033478,52.53,52.53,31929033478 +에스퓨얼셀,288620,6,11490,2,460,4.17,2641939,11148,6979316,2641939,4.17,9999.99,37.85,37.85,34580242240,43.12,43.12,34580242240 +에이에프더블류,312610,7,1632,2,245,17.66,3232562,15098,20256888,3232562,17.66,9999.99,15.96,15.96,5303007640,16.04,16.04,5303007640 +KODEX 우량주,275300,8,10435,5,-10,-0.10,2022,10,1300000,2022,-0.10,9999.99,0.16,0.16,21049340,0.16,0.16,21049340 +머큐리,100590,9,3270,2,60,1.87,2306270,11595,15830023,2306270,1.87,9999.99,14.57,14.57,7878588139,15.22,15.22,7878588139 +하이트진로홀딩스우,000145,10,12150,5,-140,-1.14,327,2,470810,327,-1.14,9999.99,0.07,0.07,4004720,0.07,0.07,4004720 +더블유에스아이,299170,11,1702,2,187,12.34,24613484,170766,37581430,24613484,12.34,9999.99,65.49,65.49,44097370931,68.94,68.94,44097370931 +큐라티스,348080,12,1229,2,276,28.96,13077975,91308,73862864,13077975,28.96,9999.99,17.71,17.71,15319960694,16.88,16.88,15319960694 +WON 25-09 회사채(AA-이상)액티브,468820,13,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,14,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +범한퓨얼셀,382900,15,20850,2,2570,14.06,2245445,16535,8761000,2245445,14.06,9999.99,25.63,25.63,50829163110,27.83,27.83,50829163110 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,11065,2,90,0.82,609,5,3000000,609,0.82,9999.99,0.02,0.02,6738585,0.02,0.02,6738585 +N2 전력인프라 Top5 ETN,Q550093,17,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,18,29755,5,-160,-0.53,21351,204,2000000,21351,-0.53,9999.99,1.07,1.07,633148990,1.06,1.06,633148990 +고바이오랩,348150,19,6160,1,1420,29.96,3527130,34321,19418889,3527130,29.96,9999.99,18.16,18.16,20954883495,17.52,17.52,20954883495 +KODEX 퀄리티Plus,244660,20,8855,5,-20,-0.23,14179,155,500000,14179,-0.23,9147.74,2.84,2.84,125897840,2.84,2.84,125897840 +유디엠텍,389680,21,591,2,28,4.97,8583830,103526,41592465,8583830,4.97,8291.47,20.64,20.64,5332687797,21.69,21.69,5332687797 +깨끗한나라우,004545,22,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,23,2040,3,0,0.00,9761,139,3310000,9761,0.00,7022.30,0.29,0.29,19912445,0.29,0.29,19912445 +신한제12호스팩,474660,24,2065,5,-15,-0.72,127,2,5520000,127,-0.72,6350.00,0.00,0.00,262480,0.00,0.00,262480 +엔케이,085310,25,1270,1,293,29.99,54315783,930995,78880322,54315783,29.99,5834.17,68.86,68.86,64430855832,64.32,64.32,64430855832 +KB제30호스팩,486630,26,2030,5,-15,-0.73,6938,131,5310000,6938,-0.73,5296.18,0.13,0.13,14088295,0.13,0.13,14088295 +KIWOOM 통안채1년,122260,27,104990,2,25,0.02,3738,72,420000,3738,0.02,5191.67,0.89,0.89,392445095,0.89,0.89,392445095 +신한 인버스 코스닥 150 선물 ETN,Q500063,28,7750,2,35,0.45,410,8,2000000,410,0.45,5125.00,0.02,0.02,3193510,0.02,0.02,3193510 +넥사다이내믹스,351320,29,1815,2,290,19.02,5900931,121379,22015886,5900931,19.02,4861.57,26.80,26.80,10732365507,26.86,26.86,10732365507 +1Q 차이나H(H),472350,30,16535,5,-200,-1.20,12328,254,800000,12328,-1.20,4853.54,1.54,1.54,204224780,1.54,1.54,204224780 diff --git a/top30/20250827/top30-vir-20250827-141000.csv b/top30/20250827/top30-vir-20250827-141000.csv new file mode 100644 index 000000000000..c7ff2b5392af --- /dev/null +++ b/top30/20250827/top30-vir-20250827-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39427501,42415,50643410,39427501,29.99,9999.99,77.85,77.85,42552449810,72.87,72.87,42552449810 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,723,1,3940000,723,0.01,9999.99,0.02,0.02,38271420,0.02,0.02,38271420 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +현우산업,092300,5,3280,2,630,23.77,10895958,29578,18672816,10895958,23.77,9999.99,58.35,58.35,34414959850,56.19,56.19,34414959850 +에스퓨얼셀,288620,6,11450,2,420,3.81,2645919,11148,6979316,2645919,3.81,9999.99,37.91,37.91,34625765510,43.33,43.33,34625765510 +신한제12호스팩,474660,7,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +에이에프더블류,312610,8,1610,2,223,16.08,3273439,15098,20256888,3273439,16.08,9999.99,16.16,16.16,5369173315,16.46,16.46,5369173315 +KODEX 우량주,275300,9,10430,5,-15,-0.14,2142,10,1300000,2142,-0.14,9999.99,0.16,0.16,22301690,0.16,0.16,22301690 +머큐리,100590,10,3255,2,45,1.40,2316404,11595,15830023,2316404,1.40,9999.99,14.63,14.63,7911588884,15.35,15.35,7911588884 +하이트진로홀딩스우,000145,11,12100,5,-190,-1.55,328,2,470810,328,-1.55,9999.99,0.07,0.07,4016820,0.07,0.07,4016820 +큐라티스,348080,12,1229,2,276,28.96,13425533,91308,73862864,13425533,28.96,9999.99,18.18,18.18,15745899427,17.35,17.35,15745899427 +더블유에스아이,299170,13,1708,2,193,12.74,24722391,170766,37581430,24722391,12.74,9999.99,65.78,65.78,44283564211,68.99,68.99,44283564211 +범한퓨얼셀,382900,14,20350,2,2070,11.32,2325955,16535,8761000,2325955,11.32,9999.99,26.55,26.55,52478590735,29.44,29.44,52478590735 +WON 25-09 회사채(AA-이상)액티브,468820,15,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,16,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +미래에셋 미국 자율주행대표기업 ETN,Q520082,17,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +N2 전력인프라 Top5 ETN,Q550093,18,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29755,5,-160,-0.53,21351,204,2000000,21351,-0.53,9999.99,1.07,1.07,633148990,1.06,1.06,633148990 +고바이오랩,348150,20,6160,1,1420,29.96,3527180,34321,19418889,3527180,29.96,9999.99,18.16,18.16,20955191495,17.52,17.52,20955191495 +KODEX 퀄리티Plus,244660,21,8855,5,-20,-0.23,14179,155,500000,14179,-0.23,9147.74,2.84,2.84,125897840,2.84,2.84,125897840 +유디엠텍,389680,22,595,2,32,5.68,8615251,103526,41592465,8615251,5.68,8321.82,20.71,20.71,5351274240,21.62,21.62,5351274240 +깨끗한나라우,004545,23,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,24,2045,2,5,0.25,9781,139,3310000,9781,0.25,7036.69,0.30,0.30,19953345,0.29,0.29,19953345 +SOL KRX300,292500,25,20500,5,-5,-0.02,69,1,500000,69,-0.02,6900.00,0.01,0.01,1414200,0.01,0.01,1414200 +엔케이,085310,26,1270,1,293,29.99,54479374,930995,78880322,54479374,29.99,5851.74,69.07,69.07,64638616402,64.52,64.52,64638616402 +KB제30호스팩,486630,27,2030,5,-15,-0.73,7248,131,5310000,7248,-0.73,5532.82,0.14,0.14,14717595,0.14,0.14,14717595 +동방선기,099410,28,3975,2,575,16.91,9855174,181987,14000000,9855174,16.91,5415.32,70.39,70.39,37528772335,67.44,67.44,37528772335 +KIWOOM 통안채1년,122260,29,104990,2,25,0.02,3881,72,420000,3881,0.02,5390.28,0.92,0.92,407458665,0.92,0.92,407458665 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,7750,2,35,0.45,410,8,2000000,410,0.45,5125.00,0.02,0.02,3193510,0.02,0.02,3193510 diff --git a/top30/20250827/top30-vir-20250827-142000.csv b/top30/20250827/top30-vir-20250827-142000.csv new file mode 100644 index 000000000000..79c70fb3a176 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39494399,42415,50643410,39494399,29.99,9999.99,77.99,77.99,42629583204,73.01,73.01,42629583204 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,723,1,3940000,723,0.01,9999.99,0.02,0.02,38271420,0.02,0.02,38271420 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +현우산업,092300,5,3215,2,565,21.32,11664310,29578,18672816,11664310,21.32,9999.99,62.47,62.47,36912619608,61.49,61.49,36912619608 +에스퓨얼셀,288620,6,11360,2,330,2.99,2657614,11148,6979316,2657614,2.99,9999.99,38.08,38.08,34758742940,43.84,43.84,34758742940 +KODEX 우량주,275300,7,10425,5,-20,-0.19,2272,10,1300000,2272,-0.19,9999.99,0.17,0.17,23657190,0.17,0.17,23657190 +에이에프더블류,312610,8,1598,2,211,15.21,3310964,15098,20256888,3310964,15.21,9999.99,16.34,16.34,5429348830,16.77,16.77,5429348830 +신한제12호스팩,474660,9,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +머큐리,100590,10,3265,2,55,1.71,2324713,11595,15830023,2324713,1.71,9999.99,14.69,14.69,7938614474,15.36,15.36,7938614474 +하이트진로홀딩스우,000145,11,12100,5,-190,-1.55,328,2,470810,328,-1.55,9999.99,0.07,0.07,4016820,0.07,0.07,4016820 +하나 CD금리투자 ETN,Q700026,12,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +큐라티스,348080,13,1236,2,283,29.70,13963420,91308,73862864,13963420,29.70,9999.99,18.90,18.90,16410291585,17.98,17.98,16410291585 +더블유에스아이,299170,14,1699,2,184,12.15,24829132,170766,37581430,24829132,12.15,9999.99,66.07,66.07,44465156400,69.64,69.64,44465156400 +범한퓨얼셀,382900,15,20300,2,2020,11.05,2355143,16535,8761000,2355143,11.05,9999.99,26.88,26.88,53071079010,29.84,29.84,53071079010 +WON 25-09 회사채(AA-이상)액티브,468820,16,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,17,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +미래에셋 미국 자율주행대표기업 ETN,Q520082,18,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +N2 전력인프라 Top5 ETN,Q550093,19,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,20,29755,5,-160,-0.53,21351,204,2000000,21351,-0.53,9999.99,1.07,1.07,633148990,1.06,1.06,633148990 +고바이오랩,348150,21,6160,1,1420,29.96,3528969,34321,19418889,3528969,29.96,9999.99,18.17,18.17,20966211735,17.53,17.53,20966211735 +KODEX 퀄리티Plus,244660,22,8855,5,-20,-0.23,14179,155,500000,14179,-0.23,9147.74,2.84,2.84,125897840,2.84,2.84,125897840 +유디엠텍,389680,23,593,2,30,5.33,8635716,103526,41592465,8635716,5.33,8341.59,20.76,20.76,5363401801,21.75,21.75,5363401801 +깨끗한나라우,004545,24,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,25,2045,2,5,0.25,9781,139,3310000,9781,0.25,7036.69,0.30,0.30,19953345,0.29,0.29,19953345 +SOL KRX300,292500,26,20500,5,-5,-0.02,69,1,500000,69,-0.02,6900.00,0.01,0.01,1414200,0.01,0.01,1414200 +동방선기,099410,27,3915,2,515,15.15,10692561,181987,14000000,10692561,15.15,5875.45,76.38,76.38,40820519086,74.48,74.48,40820519086 +엔케이,085310,28,1270,1,293,29.99,54534050,930995,78880322,54534050,29.99,5857.61,69.14,69.14,64708054922,64.59,64.59,64708054922 +KIWOOM 통안채1년,122260,29,104990,2,25,0.02,4024,72,420000,4024,0.02,5588.89,0.96,0.96,422472235,0.96,0.96,422472235 +KB제30호스팩,486630,30,2025,5,-20,-0.98,7260,131,5310000,7260,-0.98,5541.98,0.14,0.14,14741895,0.14,0.14,14741895 diff --git a/top30/20250827/top30-vir-20250827-143000.csv b/top30/20250827/top30-vir-20250827-143000.csv new file mode 100644 index 000000000000..636b66d94f74 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,39707600,42415,50643410,39707600,29.99,9999.99,78.41,78.41,42875403957,73.43,73.43,42875403957 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,723,1,3940000,723,0.01,9999.99,0.02,0.02,38271420,0.02,0.02,38271420 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +현우산업,092300,5,3190,2,540,20.38,11960218,29578,18672816,11960218,20.38,9999.99,64.05,64.05,37856133559,63.55,63.55,37856133559 +KODEX 우량주,275300,6,10430,5,-15,-0.14,2412,10,1300000,2412,-0.14,9999.99,0.19,0.19,25116940,0.19,0.19,25116940 +에스퓨얼셀,288620,7,11300,2,270,2.45,2666525,11148,6979316,2666525,2.45,9999.99,38.21,38.21,34859787420,44.20,44.20,34859787420 +에이에프더블류,312610,8,1613,2,226,16.29,3381099,15098,20256888,3381099,16.29,9999.99,16.69,16.69,5541202030,16.96,16.96,5541202030 +신한제12호스팩,474660,9,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +머큐리,100590,10,3245,2,35,1.09,2328860,11595,15830023,2328860,1.09,9999.99,14.71,14.71,7952085554,15.48,15.48,7952085554 +하이트진로홀딩스우,000145,11,12100,5,-190,-1.55,328,2,470810,328,-1.55,9999.99,0.07,0.07,4016820,0.07,0.07,4016820 +큐라티스,348080,12,1231,2,278,29.17,14181431,91308,73862864,14181431,29.17,9999.99,19.20,19.20,16678394489,18.34,18.34,16678394489 +하나 CD금리투자 ETN,Q700026,13,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +더블유에스아이,299170,14,1685,2,170,11.22,25034297,170766,37581430,25034297,11.22,9999.99,66.61,66.61,44812231673,70.77,70.77,44812231673 +범한퓨얼셀,382900,15,20250,2,1970,10.78,2380719,16535,8761000,2380719,10.78,9999.99,27.17,27.17,53589369460,30.21,30.21,53589369460 +WON 25-09 회사채(AA-이상)액티브,468820,16,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,17,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +미래에셋 미국 자율주행대표기업 ETN,Q520082,18,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +N2 전력인프라 Top5 ETN,Q550093,19,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,20,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,21,6160,1,1420,29.96,3529180,34321,19418889,3529180,29.96,9999.99,18.17,18.17,20967511495,17.53,17.53,20967511495 +KODEX 퀄리티Plus,244660,22,8855,5,-20,-0.23,14179,155,500000,14179,-0.23,9147.74,2.84,2.84,125897840,2.84,2.84,125897840 +유디엠텍,389680,23,596,2,33,5.86,8675625,103526,41592465,8675625,5.86,8380.14,20.86,20.86,5387113467,21.73,21.73,5387113467 +깨끗한나라우,004545,24,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,25,2045,2,5,0.25,9781,139,3310000,9781,0.25,7036.69,0.30,0.30,19953345,0.29,0.29,19953345 +SOL KRX300,292500,26,20500,5,-5,-0.02,69,1,500000,69,-0.02,6900.00,0.01,0.01,1414200,0.01,0.01,1414200 +동방선기,099410,27,3750,2,350,10.29,11422912,181987,14000000,11422912,10.29,6276.77,81.59,81.59,43590626827,83.03,83.03,43590626827 +KB제30호스팩,486630,28,2030,5,-15,-0.73,8076,131,5310000,8076,-0.73,6164.89,0.15,0.15,16398375,0.15,0.15,16398375 +엔케이,085310,29,1270,1,293,29.99,54585589,930995,78880322,54585589,29.99,5863.15,69.20,69.20,64773509452,64.66,64.66,64773509452 +KIWOOM 통안채1년,122260,30,104990,2,25,0.02,4167,72,420000,4167,0.02,5787.50,0.99,0.99,437485805,0.99,0.99,437485805 diff --git a/top30/20250827/top30-vir-20250827-144001.csv b/top30/20250827/top30-vir-20250827-144001.csv new file mode 100644 index 000000000000..05037349fa71 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,40701899,42415,50643410,40701899,29.99,9999.99,80.37,80.37,44021830704,75.39,75.39,44021830704 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52930,3,0,0.00,831,1,3940000,831,0.00,9999.99,0.02,0.02,43988070,0.02,0.02,43988070 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +현우산업,092300,5,3150,2,500,18.87,12319116,29578,18672816,12319116,18.87,9999.99,65.97,65.97,39001733274,66.31,66.31,39001733274 +KODEX 우량주,275300,6,10430,5,-15,-0.14,2542,10,1300000,2542,-0.14,9999.99,0.20,0.20,26472740,0.20,0.20,26472740 +에스퓨얼셀,288620,7,11250,2,220,1.99,2677839,11148,6979316,2677839,1.99,9999.99,38.37,38.37,34987245750,44.56,44.56,34987245750 +에이에프더블류,312610,8,1597,2,210,15.14,3404242,15098,20256888,3404242,15.14,9999.99,16.81,16.81,5578004749,17.24,17.24,5578004749 +신한제12호스팩,474660,9,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +머큐리,100590,10,3255,2,45,1.40,2347590,11595,15830023,2347590,1.40,9999.99,14.83,14.83,8012881719,15.55,15.55,8012881719 +하이트진로홀딩스우,000145,11,12090,5,-200,-1.63,368,2,470810,368,-1.63,9999.99,0.08,0.08,4500420,0.08,0.08,4500420 +큐라티스,348080,12,1233,2,280,29.38,14307009,91308,73862864,14307009,29.38,9999.99,19.37,19.37,16833338539,18.48,18.48,16833338539 +하나 CD금리투자 ETN,Q700026,13,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +더블유에스아이,299170,14,1734,2,219,14.46,25906467,170766,37581430,25906467,14.46,9999.99,68.93,68.93,46319228391,71.08,71.08,46319228391 +범한퓨얼셀,382900,15,20300,2,2020,11.05,2396966,16535,8761000,2396966,11.05,9999.99,27.36,27.36,53918267360,30.32,30.32,53918267360 +WON 25-09 회사채(AA-이상)액티브,468820,16,55045,5,-5,-0.01,4767,34,1266000,4767,-0.01,9999.99,0.38,0.38,262422200,0.38,0.38,262422200 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,17,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +미래에셋 미국 자율주행대표기업 ETN,Q520082,18,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +N2 전력인프라 Top5 ETN,Q550093,19,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 퀄리티Plus,244660,20,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,22,6160,1,1420,29.96,3529610,34321,19418889,3529610,29.96,9999.99,18.18,18.18,20970160295,17.53,17.53,20970160295 +유디엠텍,389680,23,600,2,37,6.57,8768740,103526,41592465,8768740,6.57,8470.08,21.08,21.08,5442997025,21.81,21.81,5442997025 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,24,37095,5,-785,-2.07,1517,18,1000000,1517,-2.07,8427.78,0.15,0.15,56295680,0.15,0.15,56295680 +깨끗한나라우,004545,25,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,26,2045,2,5,0.25,9781,139,3310000,9781,0.25,7036.69,0.30,0.30,19953345,0.29,0.29,19953345 +SOL KRX300,292500,27,20500,5,-5,-0.02,69,1,500000,69,-0.02,6900.00,0.01,0.01,1414200,0.01,0.01,1414200 +동방선기,099410,28,3750,2,350,10.29,11628127,181987,14000000,11628127,10.29,6389.54,83.06,83.06,44362576652,84.50,84.50,44362576652 +KB제30호스팩,486630,29,2030,5,-15,-0.73,8326,131,5310000,8326,-0.73,6355.73,0.16,0.16,16905875,0.16,0.16,16905875 +KIWOOM 통안채1년,122260,30,104985,2,20,0.02,4306,72,420000,4306,0.02,5980.56,1.03,1.03,452079200,1.03,1.03,452079200 diff --git a/top30/20250827/top30-vir-20250827-145000.csv b/top30/20250827/top30-vir-20250827-145000.csv new file mode 100644 index 000000000000..ded273cff8e2 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,40755052,42415,50643410,40755052,29.99,9999.99,80.47,80.47,44083116113,75.50,75.50,44083116113 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52925,5,-5,-0.01,860,1,3940000,860,-0.01,9999.99,0.02,0.02,45522895,0.02,0.02,45522895 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +현우산업,092300,5,3212,2,562,21.21,12709765,29578,18672816,12709765,21.21,9999.99,68.07,68.07,40254362614,67.12,67.12,40254362614 +KODEX 우량주,275300,6,10430,5,-15,-0.14,2682,10,1300000,2682,-0.14,9999.99,0.21,0.21,27932840,0.21,0.21,27932840 +에스퓨얼셀,288620,7,11200,2,170,1.54,2687438,11148,6979316,2687438,1.54,9999.99,38.51,38.51,35094913375,44.90,44.90,35094913375 +에이에프더블류,312610,8,1560,2,173,12.47,3458597,15098,20256888,3458597,12.47,9999.99,17.07,17.07,5662840273,17.92,17.92,5662840273 +신한제12호스팩,474660,9,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +머큐리,100590,10,3250,2,40,1.25,2353881,11595,15830023,2353881,1.25,9999.99,14.87,14.87,8033299964,15.61,15.61,8033299964 +하이트진로홀딩스우,000145,11,12090,5,-200,-1.63,368,2,470810,368,-1.63,9999.99,0.08,0.08,4500420,0.08,0.08,4500420 +큐라티스,348080,12,1238,1,285,29.91,14519943,91308,73862864,14519943,29.91,9999.99,19.66,19.66,17096525191,18.70,18.70,17096525191 +WON 25-09 회사채(AA-이상)액티브,468820,13,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +더블유에스아이,299170,14,1709,2,194,12.81,26440668,170766,37581430,26440668,12.81,9999.99,70.36,70.36,47240033900,73.55,73.55,47240033900 +하나 CD금리투자 ETN,Q700026,15,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,16,20200,2,1920,10.50,2433313,16535,8761000,2433313,10.50,9999.99,27.77,27.77,54655609285,30.88,30.88,54655609285 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,17,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +미래에셋 미국 자율주행대표기업 ETN,Q520082,18,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +N2 전력인프라 Top5 ETN,Q550093,19,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 퀄리티Plus,244660,20,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,22,6160,1,1420,29.96,3529653,34321,19418889,3529653,29.96,9999.99,18.18,18.18,20970425175,17.53,17.53,20970425175 +유디엠텍,389680,23,594,2,31,5.51,8858653,103526,41592465,8858653,5.51,8556.94,21.30,21.30,5496462454,22.25,22.25,5496462454 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,24,37095,5,-785,-2.07,1517,18,1000000,1517,-2.07,8427.78,0.15,0.15,56295680,0.15,0.15,56295680 +깨끗한나라우,004545,25,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,26,2045,2,5,0.25,9781,139,3310000,9781,0.25,7036.69,0.30,0.30,19953345,0.29,0.29,19953345 +SOL KRX300,292500,27,20500,5,-5,-0.02,69,1,500000,69,-0.02,6900.00,0.01,0.01,1414200,0.01,0.01,1414200 +KB제30호스팩,486630,28,2030,5,-15,-0.73,8876,131,5310000,8876,-0.73,6775.57,0.17,0.17,18022375,0.17,0.17,18022375 +동방선기,099410,29,3730,2,330,9.71,11802993,181987,14000000,11802993,9.71,6485.62,84.31,84.31,45016396424,86.21,86.21,45016396424 +KIWOOM 통안채1년,122260,30,104985,2,20,0.02,4576,72,420000,4576,0.02,6355.56,1.09,1.09,480425150,1.09,1.09,480425150 diff --git a/top30/20250827/top30-vir-20250827-150001.csv b/top30/20250827/top30-vir-20250827-150001.csv new file mode 100644 index 000000000000..63dc4a9f24cc --- /dev/null +++ b/top30/20250827/top30-vir-20250827-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2531,2,2120000,2531,-0.01,9999.99,0.12,0.12,130675530,0.12,0.12,130675530 +앱코,129890,2,1153,1,266,29.99,40759995,42415,50643410,40759995,29.99,9999.99,80.48,80.48,44088815392,75.51,75.51,44088815392 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52925,5,-5,-0.01,860,1,3940000,860,-0.01,9999.99,0.02,0.02,45522895,0.02,0.02,45522895 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +현우산업,092300,5,3010,2,360,13.58,13573059,29578,18672816,13573059,13.58,9999.99,72.69,72.69,42882314757,76.30,76.30,42882314757 +KODEX 우량주,275300,6,10430,5,-15,-0.14,2812,10,1300000,2812,-0.14,9999.99,0.22,0.22,29288740,0.22,0.22,29288740 +하이트진로홀딩스우,000145,7,12080,5,-210,-1.71,528,2,470810,528,-1.71,9999.99,0.11,0.11,6433220,0.11,0.11,6433220 +에스퓨얼셀,288620,8,11200,2,170,1.54,2707138,11148,6979316,2707138,1.54,9999.99,38.79,38.79,35314583675,45.18,45.18,35314583675 +에이에프더블류,312610,9,1539,2,152,10.96,3482556,15098,20256888,3482556,10.96,9999.99,17.19,17.19,5699897255,18.28,18.28,5699897255 +신한제12호스팩,474660,10,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +머큐리,100590,11,3230,2,20,0.62,2384440,11595,15830023,2384440,0.62,9999.99,15.06,15.06,8131978924,15.90,15.90,8131978924 +큐라티스,348080,12,1233,2,280,29.38,14648150,91308,73862864,14648150,29.38,9999.99,19.83,19.83,17254772402,18.95,18.95,17254772402 +WON 25-09 회사채(AA-이상)액티브,468820,13,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +더블유에스아이,299170,14,1685,2,170,11.22,26731888,170766,37581430,26731888,11.22,9999.99,71.13,71.13,47734348993,75.38,75.38,47734348993 +하나 CD금리투자 ETN,Q700026,15,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,16,20075,2,1795,9.82,2457100,16535,8761000,2457100,9.82,9999.99,28.05,28.05,55133597735,31.35,31.35,55133597735 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,17,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +미래에셋 미국 자율주행대표기업 ETN,Q520082,18,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +N2 전력인프라 Top5 ETN,Q550093,19,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 퀄리티Plus,244660,20,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,22,6160,1,1420,29.96,3529748,34321,19418889,3529748,29.96,9999.99,18.18,18.18,20971010375,17.53,17.53,20971010375 +유디엠텍,389680,23,596,2,33,5.86,8918469,103526,41592465,8918469,5.86,8614.71,21.44,21.44,5532038707,22.32,22.32,5532038707 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,24,37095,5,-785,-2.07,1517,18,1000000,1517,-2.07,8427.78,0.15,0.15,56295680,0.15,0.15,56295680 +깨끗한나라우,004545,25,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,26,2045,2,5,0.25,9781,139,3310000,9781,0.25,7036.69,0.30,0.30,19953345,0.29,0.29,19953345 +SOL KRX300,292500,27,20500,5,-5,-0.02,69,1,500000,69,-0.02,6900.00,0.01,0.01,1414200,0.01,0.01,1414200 +KB제30호스팩,486630,28,2030,5,-15,-0.73,8876,131,5310000,8876,-0.73,6775.57,0.17,0.17,18022375,0.17,0.17,18022375 +동방선기,099410,29,3715,2,315,9.26,11947872,181987,14000000,11947872,9.26,6565.23,85.34,85.34,45555931602,87.59,87.59,45555931602 +KIWOOM 통안채1년,122260,30,104985,2,20,0.02,4726,72,420000,4726,0.02,6563.89,1.13,1.13,496172900,1.13,1.13,496172900 diff --git a/top30/20250827/top30-vir-20250827-151000.csv b/top30/20250827/top30-vir-20250827-151000.csv new file mode 100644 index 000000000000..c324d9725170 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40764884,42415,50643410,40764884,29.99,9999.99,80.49,80.49,44094452409,75.51,75.51,44094452409 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52925,5,-5,-0.01,860,1,3940000,860,-0.01,9999.99,0.02,0.02,45522895,0.02,0.02,45522895 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2870,2,220,8.30,14115889,29578,18672816,14115889,8.30,9999.99,75.60,75.60,44480385800,83.00,83.00,44480385800 +KODEX 우량주,275300,7,10455,2,10,0.10,2952,10,1300000,2952,0.10,9999.99,0.23,0.23,30750790,0.23,0.23,30750790 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,528,2,470810,528,-1.71,9999.99,0.11,0.11,6433220,0.11,0.11,6433220 +에스퓨얼셀,288620,9,11210,2,180,1.63,2715574,11148,6979316,2715574,1.63,9999.99,38.91,38.91,35408846485,45.26,45.26,35408846485 +에이에프더블류,312610,10,1525,2,138,9.95,3513048,15098,20256888,3513048,9.95,9999.99,17.34,17.34,5746714093,18.60,18.60,5746714093 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +머큐리,100590,12,3230,2,20,0.62,2397778,11595,15830023,2397778,0.62,9999.99,15.15,15.15,8175099654,15.99,15.99,8175099654 +큐라티스,348080,13,1222,2,269,28.23,15754224,91308,73862864,15754224,28.23,9999.99,21.33,21.33,18615920692,20.62,20.62,18615920692 +더블유에스아이,299170,14,1668,2,153,10.10,27081924,170766,37581430,27081924,10.10,9999.99,72.06,72.06,48321201123,77.08,77.08,48321201123 +WON 25-09 회사채(AA-이상)액티브,468820,15,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,16,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,17,20200,2,1920,10.50,2474177,16535,8761000,2474177,10.50,9999.99,28.24,28.24,55477558785,31.35,31.35,55477558785 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,18,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +미래에셋 미국 자율주행대표기업 ETN,Q520082,19,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +N2 전력인프라 Top5 ETN,Q550093,20,17755,5,-185,-1.03,2302,21,2000000,2302,-1.03,9999.99,0.12,0.12,41053635,0.12,0.12,41053635 +KODEX 퀄리티Plus,244660,21,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,23,6160,1,1420,29.96,3561286,34321,19418889,3561286,29.96,9999.99,18.34,18.34,21165284455,17.69,17.69,21165284455 +SOL KRX300,292500,24,20505,3,0,0.00,90,1,500000,90,0.00,9000.00,0.02,0.02,1844800,0.02,0.02,1844800 +유디엠텍,389680,25,588,2,25,4.44,8972885,103526,41592465,8972885,4.44,8667.28,21.57,21.57,5564165691,22.75,22.75,5564165691 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,26,37095,5,-785,-2.07,1517,18,1000000,1517,-2.07,8427.78,0.15,0.15,56295680,0.15,0.15,56295680 +PLUS 국채선물3년,298340,27,57410,2,25,0.04,1678,23,344000,1678,0.04,7295.65,0.49,0.49,96338370,0.49,0.49,96338370 +깨끗한나라우,004545,28,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,29,2040,3,0,0.00,9795,139,3310000,9795,0.00,7046.76,0.30,0.30,19981905,0.30,0.30,19981905 +KB제30호스팩,486630,30,2030,5,-15,-0.73,8876,131,5310000,8876,-0.73,6775.57,0.17,0.17,18022375,0.17,0.17,18022375 diff --git a/top30/20250827/top30-vir-20250827-152000.csv b/top30/20250827/top30-vir-20250827-152000.csv new file mode 100644 index 000000000000..d09d03883314 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40771937,42415,50643410,40771937,29.99,9999.99,80.51,80.51,44102584518,75.53,75.53,44102584518 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52925,5,-5,-0.01,860,1,3940000,860,-0.01,9999.99,0.02,0.02,45522895,0.02,0.02,45522895 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2855,2,205,7.74,14453293,29578,18672816,14453293,7.74,9999.99,77.40,77.40,45442902630,85.24,85.24,45442902630 +KODEX 우량주,275300,7,10455,2,10,0.10,3022,10,1300000,3022,0.10,9999.99,0.23,0.23,31482490,0.23,0.23,31482490 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,528,2,470810,528,-1.71,9999.99,0.11,0.11,6433220,0.11,0.11,6433220 +에스퓨얼셀,288620,9,11130,2,100,0.91,2728686,11148,6979316,2728686,0.91,9999.99,39.10,39.10,35555546255,45.77,45.77,35555546255 +에이에프더블류,312610,10,1530,2,143,10.31,3542042,15098,20256888,3542042,10.31,9999.99,17.49,17.49,5791513504,18.69,18.69,5791513504 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +N2 전력인프라 Top5 ETN,Q550093,12,17750,5,-190,-1.06,4554,21,2000000,4554,-1.06,9999.99,0.23,0.23,81046015,0.23,0.23,81046015 +머큐리,100590,13,3240,2,30,0.93,2417920,11595,15830023,2417920,0.93,9999.99,15.27,15.27,8240336994,16.07,16.07,8240336994 +큐라티스,348080,14,1238,1,285,29.91,16305955,91308,73862864,16305955,29.91,9999.99,22.08,22.08,19296746564,21.10,21.10,19296746564 +더블유에스아이,299170,15,1669,2,154,10.17,27397396,170766,37581430,27397396,10.17,9999.99,72.90,72.90,48847100506,77.88,77.88,48847100506 +SOL KRX300,292500,16,20500,5,-5,-0.02,158,1,500000,158,-0.02,9999.99,0.03,0.03,3238800,0.03,0.03,3238800 +WON 25-09 회사채(AA-이상)액티브,468820,17,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,18,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,19,20275,2,1995,10.91,2496310,16535,8761000,2496310,10.91,9999.99,28.49,28.49,55926002485,31.48,31.48,55926002485 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,37220,5,-660,-1.74,2595,18,1000000,2595,-1.74,9999.99,0.26,0.26,96418840,0.26,0.26,96418840 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,21,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +미래에셋 미국 자율주행대표기업 ETN,Q520082,22,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +KODEX 퀄리티Plus,244660,23,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6665,5,-140,-2.06,1478,14,1000000,1478,-2.06,9999.99,0.15,0.15,9868345,0.15,0.15,9868345 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,26,6160,1,1420,29.96,3562683,34321,19418889,3562683,29.96,9999.99,18.35,18.35,21173889975,17.70,17.70,21173889975 +PLUS 국채선물3년,298340,27,57420,2,35,0.06,2040,23,344000,2040,0.06,8869.57,0.59,0.59,117123020,0.59,0.59,117123020 +유디엠텍,389680,28,597,2,34,6.04,9078265,103526,41592465,9078265,6.04,8769.07,21.83,21.83,5626898165,22.66,22.66,5626898165 +깨끗한나라우,004545,29,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,30,2045,2,5,0.25,9796,139,3310000,9796,0.25,7047.48,0.30,0.30,19983950,0.30,0.30,19983950 diff --git a/top30/20250827/top30-vir-20250827-153000.csv b/top30/20250827/top30-vir-20250827-153000.csv new file mode 100644 index 000000000000..d09d03883314 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40771937,42415,50643410,40771937,29.99,9999.99,80.51,80.51,44102584518,75.53,75.53,44102584518 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52925,5,-5,-0.01,860,1,3940000,860,-0.01,9999.99,0.02,0.02,45522895,0.02,0.02,45522895 +키움 미국달러선물 ETN B,Q760018,4,9905,3,0,0.00,644,1,6000000,644,0.00,9999.99,0.01,0.01,6378820,0.01,0.01,6378820 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2855,2,205,7.74,14453293,29578,18672816,14453293,7.74,9999.99,77.40,77.40,45442902630,85.24,85.24,45442902630 +KODEX 우량주,275300,7,10455,2,10,0.10,3022,10,1300000,3022,0.10,9999.99,0.23,0.23,31482490,0.23,0.23,31482490 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,528,2,470810,528,-1.71,9999.99,0.11,0.11,6433220,0.11,0.11,6433220 +에스퓨얼셀,288620,9,11130,2,100,0.91,2728686,11148,6979316,2728686,0.91,9999.99,39.10,39.10,35555546255,45.77,45.77,35555546255 +에이에프더블류,312610,10,1530,2,143,10.31,3542042,15098,20256888,3542042,10.31,9999.99,17.49,17.49,5791513504,18.69,18.69,5791513504 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +N2 전력인프라 Top5 ETN,Q550093,12,17750,5,-190,-1.06,4554,21,2000000,4554,-1.06,9999.99,0.23,0.23,81046015,0.23,0.23,81046015 +머큐리,100590,13,3240,2,30,0.93,2417920,11595,15830023,2417920,0.93,9999.99,15.27,15.27,8240336994,16.07,16.07,8240336994 +큐라티스,348080,14,1238,1,285,29.91,16305955,91308,73862864,16305955,29.91,9999.99,22.08,22.08,19296746564,21.10,21.10,19296746564 +더블유에스아이,299170,15,1669,2,154,10.17,27397396,170766,37581430,27397396,10.17,9999.99,72.90,72.90,48847100506,77.88,77.88,48847100506 +SOL KRX300,292500,16,20500,5,-5,-0.02,158,1,500000,158,-0.02,9999.99,0.03,0.03,3238800,0.03,0.03,3238800 +WON 25-09 회사채(AA-이상)액티브,468820,17,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,18,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,19,20275,2,1995,10.91,2496310,16535,8761000,2496310,10.91,9999.99,28.49,28.49,55926002485,31.48,31.48,55926002485 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,37220,5,-660,-1.74,2595,18,1000000,2595,-1.74,9999.99,0.26,0.26,96418840,0.26,0.26,96418840 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,21,20110,5,-10,-0.05,139,1,500000,139,-0.05,9999.99,0.03,0.03,2802990,0.03,0.03,2802990 +미래에셋 미국 자율주행대표기업 ETN,Q520082,22,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +KODEX 퀄리티Plus,244660,23,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6665,5,-140,-2.06,1478,14,1000000,1478,-2.06,9999.99,0.15,0.15,9868345,0.15,0.15,9868345 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,26,6160,1,1420,29.96,3562683,34321,19418889,3562683,29.96,9999.99,18.35,18.35,21173889975,17.70,17.70,21173889975 +PLUS 국채선물3년,298340,27,57420,2,35,0.06,2040,23,344000,2040,0.06,8869.57,0.59,0.59,117123020,0.59,0.59,117123020 +유디엠텍,389680,28,597,2,34,6.04,9078265,103526,41592465,9078265,6.04,8769.07,21.83,21.83,5626898165,22.66,22.66,5626898165 +깨끗한나라우,004545,29,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,30,2045,2,5,0.25,9796,139,3310000,9796,0.25,7047.48,0.30,0.30,19983950,0.30,0.30,19983950 diff --git a/top30/20250827/top30-vir-20250827-154001.csv b/top30/20250827/top30-vir-20250827-154001.csv new file mode 100644 index 000000000000..e2732c4cb60c --- /dev/null +++ b/top30/20250827/top30-vir-20250827-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40772591,42415,50643410,40772591,29.99,9999.99,80.51,80.51,44103338580,75.53,75.53,44103338580 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,861,1,3940000,861,0.01,9999.99,0.02,0.02,45575830,0.02,0.02,45575830 +키움 미국달러선물 ETN B,Q760018,4,9910,2,5,0.05,646,1,6000000,646,0.05,9999.99,0.01,0.01,6398640,0.01,0.01,6398640 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2855,2,205,7.74,14572022,29578,18672816,14572022,7.74,9999.99,78.04,78.04,45781873925,85.88,85.88,45781873925 +KODEX 우량주,275300,7,10455,2,10,0.10,3022,10,1300000,3022,0.10,9999.99,0.23,0.23,31482490,0.23,0.23,31482490 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,537,2,470810,537,-1.71,9999.99,0.11,0.11,6541940,0.12,0.12,6541940 +에스퓨얼셀,288620,9,11080,2,50,0.45,2751758,11148,6979316,2751758,0.45,9999.99,39.43,39.43,35811184015,46.31,46.31,35811184015 +에이에프더블류,312610,10,1532,2,145,10.45,3563078,15098,20256888,3563078,10.45,9999.99,17.59,17.59,5823740656,18.77,18.77,5823740656 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +N2 전력인프라 Top5 ETN,Q550093,12,17750,5,-190,-1.06,4554,21,2000000,4554,-1.06,9999.99,0.23,0.23,81046015,0.23,0.23,81046015 +머큐리,100590,13,3245,2,35,1.09,2430084,11595,15830023,2430084,1.09,9999.99,15.35,15.35,8279809174,16.12,16.12,8279809174 +큐라티스,348080,14,1238,1,285,29.91,16319411,91308,73862864,16319411,29.91,9999.99,22.09,22.09,19313405092,21.12,21.12,19313405092 +더블유에스아이,299170,15,1675,2,160,10.56,27517013,170766,37581430,27517013,10.56,9999.99,73.22,73.22,49047458981,77.92,77.92,49047458981 +SOL KRX300,292500,16,20500,5,-5,-0.02,158,1,500000,158,-0.02,9999.99,0.03,0.03,3238800,0.03,0.03,3238800 +WON 25-09 회사채(AA-이상)액티브,468820,17,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,18,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,19,20400,2,2120,11.60,2526154,16535,8761000,2526154,11.60,9999.99,28.83,28.83,56534820085,31.63,31.63,56534820085 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,37495,5,-385,-1.02,2605,18,1000000,2605,-1.02,9999.99,0.26,0.26,96793790,0.26,0.26,96793790 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,21,20175,2,55,0.27,140,1,500000,140,0.27,9999.99,0.03,0.03,2823165,0.03,0.03,2823165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,22,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +KODEX 퀄리티Plus,244660,23,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6660,5,-145,-2.13,1480,14,1000000,1480,-2.13,9999.99,0.15,0.15,9881665,0.15,0.15,9881665 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,26,6160,1,1420,29.96,3563029,34321,19418889,3563029,29.96,9999.99,18.35,18.35,21176021335,17.70,17.70,21176021335 +PLUS 국채선물3년,298340,27,57420,2,35,0.06,2040,23,344000,2040,0.06,8869.57,0.59,0.59,117123020,0.59,0.59,117123020 +유디엠텍,389680,28,599,2,36,6.39,9112100,103526,41592465,9112100,6.39,8801.75,21.91,21.91,5647165330,22.67,22.67,5647165330 +깨끗한나라우,004545,29,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,30,2045,2,5,0.25,9796,139,3310000,9796,0.25,7047.48,0.30,0.30,19983950,0.30,0.30,19983950 diff --git a/top30/20250827/top30-vir-20250827-155001.csv b/top30/20250827/top30-vir-20250827-155001.csv new file mode 100644 index 000000000000..5d4bbf86687c --- /dev/null +++ b/top30/20250827/top30-vir-20250827-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40772641,42415,50643410,40772641,29.99,9999.99,80.51,80.51,44103396230,75.53,75.53,44103396230 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,861,1,3940000,861,0.01,9999.99,0.02,0.02,45575830,0.02,0.02,45575830 +키움 미국달러선물 ETN B,Q760018,4,9910,2,5,0.05,646,1,6000000,646,0.05,9999.99,0.01,0.01,6398640,0.01,0.01,6398640 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2855,2,205,7.74,14574721,29578,18672816,14574721,7.74,9999.99,78.05,78.05,45789579570,85.89,85.89,45789579570 +KODEX 우량주,275300,7,10455,2,10,0.10,3022,10,1300000,3022,0.10,9999.99,0.23,0.23,31482490,0.23,0.23,31482490 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,537,2,470810,537,-1.71,9999.99,0.11,0.11,6541940,0.12,0.12,6541940 +에스퓨얼셀,288620,9,11080,2,50,0.45,2752491,11148,6979316,2752491,0.45,9999.99,39.44,39.44,35819305655,46.32,46.32,35819305655 +에이에프더블류,312610,10,1532,2,145,10.45,3563199,15098,20256888,3563199,10.45,9999.99,17.59,17.59,5823926028,18.77,18.77,5823926028 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +N2 전력인프라 Top5 ETN,Q550093,12,17750,5,-190,-1.06,4554,21,2000000,4554,-1.06,9999.99,0.23,0.23,81046015,0.23,0.23,81046015 +머큐리,100590,13,3245,2,35,1.09,2430291,11595,15830023,2430291,1.09,9999.99,15.35,15.35,8280480889,16.12,16.12,8280480889 +큐라티스,348080,14,1238,1,285,29.91,16320183,91308,73862864,16320183,29.91,9999.99,22.10,22.10,19314360828,21.12,21.12,19314360828 +더블유에스아이,299170,15,1675,2,160,10.56,27524272,170766,37581430,27524272,10.56,9999.99,73.24,73.24,49059617806,77.94,77.94,49059617806 +SOL KRX300,292500,16,20500,5,-5,-0.02,158,1,500000,158,-0.02,9999.99,0.03,0.03,3238800,0.03,0.03,3238800 +WON 25-09 회사채(AA-이상)액티브,468820,17,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,18,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,19,20400,2,2120,11.60,2527101,16535,8761000,2527101,11.60,9999.99,28.84,28.84,56554138885,31.64,31.64,56554138885 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,37495,5,-385,-1.02,2605,18,1000000,2605,-1.02,9999.99,0.26,0.26,96793790,0.26,0.26,96793790 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,21,20175,2,55,0.27,140,1,500000,140,0.27,9999.99,0.03,0.03,2823165,0.03,0.03,2823165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,22,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +KODEX 퀄리티Plus,244660,23,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6660,5,-145,-2.13,1480,14,1000000,1480,-2.13,9999.99,0.15,0.15,9881665,0.15,0.15,9881665 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,26,6160,1,1420,29.96,3563029,34321,19418889,3563029,29.96,9999.99,18.35,18.35,21176021335,17.70,17.70,21176021335 +PLUS 국채선물3년,298340,27,57420,2,35,0.06,2040,23,344000,2040,0.06,8869.57,0.59,0.59,117123020,0.59,0.59,117123020 +유디엠텍,389680,28,599,2,36,6.39,9114780,103526,41592465,9114780,6.39,8804.34,21.91,21.91,5648770650,22.67,22.67,5648770650 +깨끗한나라우,004545,29,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,30,2045,2,5,0.25,9796,139,3310000,9796,0.25,7047.48,0.30,0.30,19983950,0.30,0.30,19983950 diff --git a/top30/20250827/top30-vir-20250827-160001.csv b/top30/20250827/top30-vir-20250827-160001.csv new file mode 100644 index 000000000000..44a31fdc3c48 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40772758,42415,50643410,40772758,29.99,9999.99,80.51,80.51,44103531131,75.53,75.53,44103531131 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,861,1,3940000,861,0.01,9999.99,0.02,0.02,45575830,0.02,0.02,45575830 +키움 미국달러선물 ETN B,Q760018,4,9910,2,5,0.05,646,1,6000000,646,0.05,9999.99,0.01,0.01,6398640,0.01,0.01,6398640 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2855,2,205,7.74,14579627,29578,18672816,14579627,7.74,9999.99,78.08,78.08,45803586200,85.92,85.92,45803586200 +KODEX 우량주,275300,7,10455,2,10,0.10,3022,10,1300000,3022,0.10,9999.99,0.23,0.23,31482490,0.23,0.23,31482490 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,537,2,470810,537,-1.71,9999.99,0.11,0.11,6541940,0.12,0.12,6541940 +에스퓨얼셀,288620,9,11080,2,50,0.45,2753321,11148,6979316,2753321,0.45,9999.99,39.45,39.45,35828502055,46.33,46.33,35828502055 +에이에프더블류,312610,10,1532,2,145,10.45,3563199,15098,20256888,3563199,10.45,9999.99,17.59,17.59,5823926028,18.77,18.77,5823926028 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +N2 전력인프라 Top5 ETN,Q550093,12,17750,5,-190,-1.06,4554,21,2000000,4554,-1.06,9999.99,0.23,0.23,81046015,0.23,0.23,81046015 +머큐리,100590,13,3245,2,35,1.09,2430344,11595,15830023,2430344,1.09,9999.99,15.35,15.35,8280652874,16.12,16.12,8280652874 +큐라티스,348080,14,1238,1,285,29.91,16320187,91308,73862864,16320187,29.91,9999.99,22.10,22.10,19314365780,21.12,21.12,19314365780 +더블유에스아이,299170,15,1675,2,160,10.56,27536381,170766,37581430,27536381,10.56,9999.99,73.27,73.27,49079900381,77.97,77.97,49079900381 +SOL KRX300,292500,16,20500,5,-5,-0.02,158,1,500000,158,-0.02,9999.99,0.03,0.03,3238800,0.03,0.03,3238800 +WON 25-09 회사채(AA-이상)액티브,468820,17,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,18,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,19,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,37495,5,-385,-1.02,2605,18,1000000,2605,-1.02,9999.99,0.26,0.26,96793790,0.26,0.26,96793790 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,21,20175,2,55,0.27,140,1,500000,140,0.27,9999.99,0.03,0.03,2823165,0.03,0.03,2823165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,22,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +KODEX 퀄리티Plus,244660,23,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6660,5,-145,-2.13,1480,14,1000000,1480,-2.13,9999.99,0.15,0.15,9881665,0.15,0.15,9881665 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,26,6160,1,1420,29.96,3563029,34321,19418889,3563029,29.96,9999.99,18.35,18.35,21176021335,17.70,17.70,21176021335 +PLUS 국채선물3년,298340,27,57420,2,35,0.06,2040,23,344000,2040,0.06,8869.57,0.59,0.59,117123020,0.59,0.59,117123020 +유디엠텍,389680,28,599,2,36,6.39,9114792,103526,41592465,9114792,6.39,8804.35,21.91,21.91,5648777838,22.67,22.67,5648777838 +깨끗한나라우,004545,29,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,30,2045,2,5,0.25,9796,139,3310000,9796,0.25,7047.48,0.30,0.30,19983950,0.30,0.30,19983950 diff --git a/top30/20250827/top30-vir-20250827-161001.csv b/top30/20250827/top30-vir-20250827-161001.csv new file mode 100644 index 000000000000..44a31fdc3c48 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40772758,42415,50643410,40772758,29.99,9999.99,80.51,80.51,44103531131,75.53,75.53,44103531131 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,861,1,3940000,861,0.01,9999.99,0.02,0.02,45575830,0.02,0.02,45575830 +키움 미국달러선물 ETN B,Q760018,4,9910,2,5,0.05,646,1,6000000,646,0.05,9999.99,0.01,0.01,6398640,0.01,0.01,6398640 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2855,2,205,7.74,14579627,29578,18672816,14579627,7.74,9999.99,78.08,78.08,45803586200,85.92,85.92,45803586200 +KODEX 우량주,275300,7,10455,2,10,0.10,3022,10,1300000,3022,0.10,9999.99,0.23,0.23,31482490,0.23,0.23,31482490 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,537,2,470810,537,-1.71,9999.99,0.11,0.11,6541940,0.12,0.12,6541940 +에스퓨얼셀,288620,9,11080,2,50,0.45,2753321,11148,6979316,2753321,0.45,9999.99,39.45,39.45,35828502055,46.33,46.33,35828502055 +에이에프더블류,312610,10,1532,2,145,10.45,3563199,15098,20256888,3563199,10.45,9999.99,17.59,17.59,5823926028,18.77,18.77,5823926028 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +N2 전력인프라 Top5 ETN,Q550093,12,17750,5,-190,-1.06,4554,21,2000000,4554,-1.06,9999.99,0.23,0.23,81046015,0.23,0.23,81046015 +머큐리,100590,13,3245,2,35,1.09,2430344,11595,15830023,2430344,1.09,9999.99,15.35,15.35,8280652874,16.12,16.12,8280652874 +큐라티스,348080,14,1238,1,285,29.91,16320187,91308,73862864,16320187,29.91,9999.99,22.10,22.10,19314365780,21.12,21.12,19314365780 +더블유에스아이,299170,15,1675,2,160,10.56,27536381,170766,37581430,27536381,10.56,9999.99,73.27,73.27,49079900381,77.97,77.97,49079900381 +SOL KRX300,292500,16,20500,5,-5,-0.02,158,1,500000,158,-0.02,9999.99,0.03,0.03,3238800,0.03,0.03,3238800 +WON 25-09 회사채(AA-이상)액티브,468820,17,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,18,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,19,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,37495,5,-385,-1.02,2605,18,1000000,2605,-1.02,9999.99,0.26,0.26,96793790,0.26,0.26,96793790 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,21,20175,2,55,0.27,140,1,500000,140,0.27,9999.99,0.03,0.03,2823165,0.03,0.03,2823165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,22,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +KODEX 퀄리티Plus,244660,23,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6660,5,-145,-2.13,1480,14,1000000,1480,-2.13,9999.99,0.15,0.15,9881665,0.15,0.15,9881665 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,26,6160,1,1420,29.96,3563029,34321,19418889,3563029,29.96,9999.99,18.35,18.35,21176021335,17.70,17.70,21176021335 +PLUS 국채선물3년,298340,27,57420,2,35,0.06,2040,23,344000,2040,0.06,8869.57,0.59,0.59,117123020,0.59,0.59,117123020 +유디엠텍,389680,28,599,2,36,6.39,9114792,103526,41592465,9114792,6.39,8804.35,21.91,21.91,5648777838,22.67,22.67,5648777838 +깨끗한나라우,004545,29,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,30,2045,2,5,0.25,9796,139,3310000,9796,0.25,7047.48,0.30,0.30,19983950,0.30,0.30,19983950 diff --git a/top30/20250827/top30-vir-20250827-162001.csv b/top30/20250827/top30-vir-20250827-162001.csv new file mode 100644 index 000000000000..0c19a5c3fc08 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40772759,42415,50643410,40772759,29.99,9999.99,80.51,80.51,44103532284,75.53,75.53,44103532284 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,861,1,3940000,861,0.01,9999.99,0.02,0.02,45575830,0.02,0.02,45575830 +키움 미국달러선물 ETN B,Q760018,4,9910,2,5,0.05,646,1,6000000,646,0.05,9999.99,0.01,0.01,6398640,0.01,0.01,6398640 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2855,2,205,7.74,14596144,29578,18672816,14596144,7.74,9999.99,78.17,78.17,45850907405,86.01,86.01,45850907405 +KODEX 우량주,275300,7,10455,2,10,0.10,3022,10,1300000,3022,0.10,9999.99,0.23,0.23,31482490,0.23,0.23,31482490 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,537,2,470810,537,-1.71,9999.99,0.11,0.11,6541940,0.12,0.12,6541940 +에스퓨얼셀,288620,9,11080,2,50,0.45,2753753,11148,6979316,2753753,0.45,9999.99,39.46,39.46,35833288615,46.34,46.34,35833288615 +에이에프더블류,312610,10,1532,2,145,10.45,3563206,15098,20256888,3563206,10.45,9999.99,17.59,17.59,5823936738,18.77,18.77,5823936738 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +N2 전력인프라 Top5 ETN,Q550093,12,17750,5,-190,-1.06,4554,21,2000000,4554,-1.06,9999.99,0.23,0.23,81046015,0.23,0.23,81046015 +머큐리,100590,13,3245,2,35,1.09,2430365,11595,15830023,2430365,1.09,9999.99,15.35,15.35,8280721019,16.12,16.12,8280721019 +큐라티스,348080,14,1238,1,285,29.91,16320188,91308,73862864,16320188,29.91,9999.99,22.10,22.10,19314367018,21.12,21.12,19314367018 +더블유에스아이,299170,15,1675,2,160,10.56,27542526,170766,37581430,27542526,10.56,9999.99,73.29,73.29,49090162531,77.98,77.98,49090162531 +SOL KRX300,292500,16,20500,5,-5,-0.02,158,1,500000,158,-0.02,9999.99,0.03,0.03,3238800,0.03,0.03,3238800 +WON 25-09 회사채(AA-이상)액티브,468820,17,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,18,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,19,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,37495,5,-385,-1.02,2605,18,1000000,2605,-1.02,9999.99,0.26,0.26,96793790,0.26,0.26,96793790 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,21,20175,2,55,0.27,140,1,500000,140,0.27,9999.99,0.03,0.03,2823165,0.03,0.03,2823165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,22,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +KODEX 퀄리티Plus,244660,23,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6660,5,-145,-2.13,1480,14,1000000,1480,-2.13,9999.99,0.15,0.15,9881665,0.15,0.15,9881665 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,26,6160,1,1420,29.96,3563030,34321,19418889,3563030,29.96,9999.99,18.35,18.35,21176027495,17.70,17.70,21176027495 +PLUS 국채선물3년,298340,27,57420,2,35,0.06,2040,23,344000,2040,0.06,8869.57,0.59,0.59,117123020,0.59,0.59,117123020 +유디엠텍,389680,28,599,2,36,6.39,9118025,103526,41592465,9118025,6.39,8807.47,21.92,21.92,5650714405,22.68,22.68,5650714405 +깨끗한나라우,004545,29,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,30,2045,2,5,0.25,9796,139,3310000,9796,0.25,7047.48,0.30,0.30,19983950,0.30,0.30,19983950 diff --git a/top30/20250827/top30-vir-20250827-163001.csv b/top30/20250827/top30-vir-20250827-163001.csv new file mode 100644 index 000000000000..9bed40e1bb8e --- /dev/null +++ b/top30/20250827/top30-vir-20250827-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40773108,42415,50643410,40773108,29.99,9999.99,80.51,80.51,44103934681,75.53,75.53,44103934681 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,861,1,3940000,861,0.01,9999.99,0.02,0.02,45575830,0.02,0.02,45575830 +키움 미국달러선물 ETN B,Q760018,4,9910,2,5,0.05,646,1,6000000,646,0.05,9999.99,0.01,0.01,6398640,0.01,0.01,6398640 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2855,2,205,7.74,14640591,29578,18672816,14640591,7.74,9999.99,78.41,78.41,45980692645,86.25,86.25,45980692645 +KODEX 우량주,275300,7,10455,2,10,0.10,3022,10,1300000,3022,0.10,9999.99,0.23,0.23,31482490,0.23,0.23,31482490 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,537,2,470810,537,-1.71,9999.99,0.11,0.11,6541940,0.12,0.12,6541940 +에스퓨얼셀,288620,9,11080,2,50,0.45,2753886,11148,6979316,2753886,0.45,9999.99,39.46,39.46,35834759595,46.34,46.34,35834759595 +에이에프더블류,312610,10,1532,2,145,10.45,3563488,15098,20256888,3563488,10.45,9999.99,17.59,17.59,5824365942,18.77,18.77,5824365942 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +N2 전력인프라 Top5 ETN,Q550093,12,17750,5,-190,-1.06,4554,21,2000000,4554,-1.06,9999.99,0.23,0.23,81046015,0.23,0.23,81046015 +머큐리,100590,13,3245,2,35,1.09,2430477,11595,15830023,2430477,1.09,9999.99,15.35,15.35,8281084459,16.12,16.12,8281084459 +큐라티스,348080,14,1238,1,285,29.91,16320208,91308,73862864,16320208,29.91,9999.99,22.10,22.10,19314391778,21.12,21.12,19314391778 +더블유에스아이,299170,15,1675,2,160,10.56,27549594,170766,37581430,27549594,10.56,9999.99,73.31,73.31,49101930751,78.00,78.00,49101930751 +SOL KRX300,292500,16,20500,5,-5,-0.02,158,1,500000,158,-0.02,9999.99,0.03,0.03,3238800,0.03,0.03,3238800 +WON 25-09 회사채(AA-이상)액티브,468820,17,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,18,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,19,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,37495,5,-385,-1.02,2605,18,1000000,2605,-1.02,9999.99,0.26,0.26,96793790,0.26,0.26,96793790 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,21,20175,2,55,0.27,140,1,500000,140,0.27,9999.99,0.03,0.03,2823165,0.03,0.03,2823165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,22,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +KODEX 퀄리티Plus,244660,23,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6660,5,-145,-2.13,1480,14,1000000,1480,-2.13,9999.99,0.15,0.15,9881665,0.15,0.15,9881665 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,26,6160,1,1420,29.96,3563366,34321,19418889,3563366,29.96,9999.99,18.35,18.35,21178097255,17.70,17.70,21178097255 +PLUS 국채선물3년,298340,27,57420,2,35,0.06,2040,23,344000,2040,0.06,8869.57,0.59,0.59,117123020,0.59,0.59,117123020 +유디엠텍,389680,28,599,2,36,6.39,9121003,103526,41592465,9121003,6.39,8810.35,21.93,21.93,5652498227,22.69,22.69,5652498227 +깨끗한나라우,004545,29,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,30,2045,2,5,0.25,9796,139,3310000,9796,0.25,7047.48,0.30,0.30,19983950,0.30,0.30,19983950 diff --git a/top30/20250827/top30-vir-20250827-164001.csv b/top30/20250827/top30-vir-20250827-164001.csv new file mode 100644 index 000000000000..d09e5bb3de55 --- /dev/null +++ b/top30/20250827/top30-vir-20250827-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40775008,42415,50643410,40775008,29.99,9999.99,80.51,80.51,44106125381,75.53,75.53,44106125381 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,861,1,3940000,861,0.01,9999.99,0.02,0.02,45575830,0.02,0.02,45575830 +키움 미국달러선물 ETN B,Q760018,4,9910,2,5,0.05,646,1,6000000,646,0.05,9999.99,0.01,0.01,6398640,0.01,0.01,6398640 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2855,2,205,7.74,14669279,29578,18672816,14669279,7.74,9999.99,78.56,78.56,46064748485,86.41,86.41,46064748485 +KODEX 우량주,275300,7,10455,2,10,0.10,3022,10,1300000,3022,0.10,9999.99,0.23,0.23,31482490,0.23,0.23,31482490 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,537,2,470810,537,-1.71,9999.99,0.11,0.11,6541940,0.12,0.12,6541940 +에스퓨얼셀,288620,9,11080,2,50,0.45,2754081,11148,6979316,2754081,0.45,9999.99,39.46,39.46,35836920195,46.34,46.34,35836920195 +에이에프더블류,312610,10,1532,2,145,10.45,3565854,15098,20256888,3565854,10.45,9999.99,17.60,17.60,5827966994,18.78,18.78,5827966994 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +N2 전력인프라 Top5 ETN,Q550093,12,17750,5,-190,-1.06,4554,21,2000000,4554,-1.06,9999.99,0.23,0.23,81046015,0.23,0.23,81046015 +머큐리,100590,13,3245,2,35,1.09,2430717,11595,15830023,2430717,1.09,9999.99,15.36,15.36,8281863259,16.12,16.12,8281863259 +큐라티스,348080,14,1238,1,285,29.91,16320489,91308,73862864,16320489,29.91,9999.99,22.10,22.10,19314739656,21.12,21.12,19314739656 +더블유에스아이,299170,15,1675,2,160,10.56,27577202,170766,37581430,27577202,10.56,9999.99,73.38,73.38,49147787639,78.08,78.08,49147787639 +SOL KRX300,292500,16,20500,5,-5,-0.02,158,1,500000,158,-0.02,9999.99,0.03,0.03,3238800,0.03,0.03,3238800 +WON 25-09 회사채(AA-이상)액티브,468820,17,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,18,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,19,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,37495,5,-385,-1.02,2605,18,1000000,2605,-1.02,9999.99,0.26,0.26,96793790,0.26,0.26,96793790 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,21,20175,2,55,0.27,140,1,500000,140,0.27,9999.99,0.03,0.03,2823165,0.03,0.03,2823165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,22,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +KODEX 퀄리티Plus,244660,23,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6660,5,-145,-2.13,1480,14,1000000,1480,-2.13,9999.99,0.15,0.15,9881665,0.15,0.15,9881665 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,26,6160,1,1420,29.96,3563376,34321,19418889,3563376,29.96,9999.99,18.35,18.35,21178158855,17.70,17.70,21178158855 +PLUS 국채선물3년,298340,27,57420,2,35,0.06,2040,23,344000,2040,0.06,8869.57,0.59,0.59,117123020,0.59,0.59,117123020 +유디엠텍,389680,28,599,2,36,6.39,9126427,103526,41592465,9126427,6.39,8815.59,21.94,21.94,5655747203,22.70,22.70,5655747203 +깨끗한나라우,004545,29,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,30,2045,2,5,0.25,9796,139,3310000,9796,0.25,7047.48,0.30,0.30,19983950,0.30,0.30,19983950 diff --git a/top30/20250827/top30-vir-20250827-165001.csv b/top30/20250827/top30-vir-20250827-165001.csv new file mode 100644 index 000000000000..cfcffdb2937d --- /dev/null +++ b/top30/20250827/top30-vir-20250827-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51630,5,-5,-0.01,2533,2,2120000,2533,-0.01,9999.99,0.12,0.12,130778790,0.12,0.12,130778790 +앱코,129890,2,1153,1,266,29.99,40777162,42415,50643410,40777162,29.99,9999.99,80.52,80.52,44108608943,75.54,75.54,44108608943 +KIWOOM 26-09회사채(AA-이상)액티브,464240,3,52935,2,5,0.01,861,1,3940000,861,0.01,9999.99,0.02,0.02,45575830,0.02,0.02,45575830 +키움 미국달러선물 ETN B,Q760018,4,9910,2,5,0.05,646,1,6000000,646,0.05,9999.99,0.01,0.01,6398640,0.01,0.01,6398640 +SOL KIS단기통안채,363510,5,111080,2,15,0.01,13000,21,279000,13000,0.01,9999.99,4.66,4.66,1444040000,4.66,4.66,1444040000 +현우산업,092300,6,2855,2,205,7.74,14684224,29578,18672816,14684224,7.74,9999.99,78.64,78.64,46108387885,86.49,86.49,46108387885 +KODEX 우량주,275300,7,10455,2,10,0.10,3022,10,1300000,3022,0.10,9999.99,0.23,0.23,31482490,0.23,0.23,31482490 +하이트진로홀딩스우,000145,8,12080,5,-210,-1.71,537,2,470810,537,-1.71,9999.99,0.11,0.11,6541940,0.12,0.12,6541940 +에스퓨얼셀,288620,9,11080,2,50,0.45,2754762,11148,6979316,2754762,0.45,9999.99,39.47,39.47,35844465675,46.35,46.35,35844465675 +에이에프더블류,312610,10,1532,2,145,10.45,3566990,15098,20256888,3566990,10.45,9999.99,17.61,17.61,5829693714,18.79,18.79,5829693714 +신한제12호스팩,474660,11,2080,3,0,0.00,437,2,5520000,437,0.00,9999.99,0.01,0.01,904380,0.01,0.01,904380 +N2 전력인프라 Top5 ETN,Q550093,12,17750,5,-190,-1.06,4554,21,2000000,4554,-1.06,9999.99,0.23,0.23,81046015,0.23,0.23,81046015 +머큐리,100590,13,3245,2,35,1.09,2431417,11595,15830023,2431417,1.09,9999.99,15.36,15.36,8284138259,16.13,16.13,8284138259 +큐라티스,348080,14,1238,1,285,29.91,16320655,91308,73862864,16320655,29.91,9999.99,22.10,22.10,19314945164,21.12,21.12,19314945164 +더블유에스아이,299170,15,1675,2,160,10.56,27589431,170766,37581430,27589431,10.56,9999.99,73.41,73.41,49168063321,78.11,78.11,49168063321 +SOL KRX300,292500,16,20500,5,-5,-0.02,158,1,500000,158,-0.02,9999.99,0.03,0.03,3238800,0.03,0.03,3238800 +WON 25-09 회사채(AA-이상)액티브,468820,17,55045,5,-5,-0.01,5357,34,1266000,5357,-0.01,9999.99,0.42,0.42,294898750,0.42,0.42,294898750 +하나 CD금리투자 ETN,Q700026,18,104675,2,5,0.00,153,1,9500000,153,0.00,9999.99,0.00,0.00,16015275,0.00,0.00,16015275 +범한퓨얼셀,382900,19,20400,2,2120,11.60,2527282,16535,8761000,2527282,11.60,9999.99,28.85,28.85,56557831285,31.65,31.65,56557831285 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,37495,5,-385,-1.02,2605,18,1000000,2605,-1.02,9999.99,0.26,0.26,96793790,0.26,0.26,96793790 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,21,20175,2,55,0.27,140,1,500000,140,0.27,9999.99,0.03,0.03,2823165,0.03,0.03,2823165 +미래에셋 미국 자율주행대표기업 ETN,Q520082,22,11075,2,100,0.91,610,5,3000000,610,0.91,9999.99,0.02,0.02,6749660,0.02,0.02,6749660 +KODEX 퀄리티Plus,244660,23,8875,3,0,0.00,16703,155,500000,16703,0.00,9999.99,3.34,3.34,148298340,3.34,3.34,148298340 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6660,5,-145,-2.13,1480,14,1000000,1480,-2.13,9999.99,0.15,0.15,9881665,0.15,0.15,9881665 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29750,5,-165,-0.55,21352,204,2000000,21352,-0.55,9999.99,1.07,1.07,633178740,1.06,1.06,633178740 +고바이오랩,348150,26,6160,1,1420,29.96,3564712,34321,19418889,3564712,29.96,9999.99,18.36,18.36,21186388615,17.71,17.71,21186388615 +PLUS 국채선물3년,298340,27,57420,2,35,0.06,2040,23,344000,2040,0.06,8869.57,0.59,0.59,117123020,0.59,0.59,117123020 +유디엠텍,389680,28,599,2,36,6.39,9126514,103526,41592465,9126514,6.39,8815.67,21.94,21.94,5655799229,22.70,22.70,5655799229 +깨끗한나라우,004545,29,11720,5,-110,-0.93,710,10,366160,710,-0.93,7100.00,0.19,0.19,8324200,0.19,0.19,8324200 +에스케이증권제12호스팩,473000,30,2045,2,5,0.25,9796,139,3310000,9796,0.25,7047.48,0.30,0.30,19983950,0.30,0.30,19983950 diff --git a/top30/20250828/top30-atvtr-20250828-090001.csv b/top30/20250828/top30-atvtr-20250828-090001.csv new file mode 100644 index 000000000000..7fb7a10e7321 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 국고채10년레버리지,167860,1,114650,5,-195,-0.17,6900,517,290000,6900,-0.17,1334.62,2.38,2.38,791085000,2.38,2.38,791085000 +KODEX WTI원유선물(H),261220,2,14545,2,150,1.04,25063,134510,4350000,25063,1.04,18.63,0.58,0.58,364553815,0.58,0.58,364553815 +진흥기업우B,002785,3,3410,3,0,0.00,3200,174,857218,3200,0.00,1839.08,0.37,0.37,10912000,0.37,0.37,10912000 +신화콘텍,187270,4,3700,2,5,0.14,15168,885529,10143845,15168,0.14,1.71,0.15,0.15,55989860,0.15,0.15,55989860 +SOL 중단기회사채(A-이상)액티브,0016X0,5,51130,2,30,0.06,8237,108074,5564000,8237,0.06,7.62,0.15,0.15,421157810,0.15,0.15,421157810 +삼영엠텍,054540,6,6570,3,0,0.00,8728,8047853,13000000,8728,0.00,0.11,0.07,0.07,57342960,0.07,0.07,57342960 +큐라티스,348080,7,1238,3,0,0.00,47693,16388410,73862864,47693,0.00,0.29,0.06,0.06,59043934,0.06,0.06,59043934 +아이비젼웍스,469750,8,1503,3,0,0.00,17258,21123928,33936481,17258,0.00,0.08,0.05,0.05,25938774,0.05,0.05,25938774 +이삭엔지니어링,351330,9,7160,3,0,0.00,4012,131504,8288520,4012,0.00,3.05,0.05,0.05,28725920,0.05,0.05,28725920 +일승,333430,10,6000,3,0,0.00,14559,20547820,30726747,14559,0.00,0.07,0.05,0.05,87354000,0.05,0.05,87354000 +HD현대미포,010620,11,212500,5,-3500,-1.62,14582,2282451,39942149,14582,-1.62,0.64,0.04,0.04,3118424500,0.04,0.04,3118424500 +케이지에이,455180,12,5780,3,0,0.00,4221,1122029,12094172,4221,0.00,0.38,0.03,0.03,24397380,0.03,0.03,24397380 +RISE 중국본토CSI300,463300,13,11995,5,-200,-1.64,893,5783,2800000,893,-1.64,15.44,0.03,0.03,10711535,0.03,0.03,10711535 +WON 미국우주항공방산,440910,14,21045,5,-145,-0.68,408,14583,1400000,408,-0.68,2.80,0.03,0.03,8586360,0.03,0.03,8586360 +두산퓨얼셀,336260,15,26500,5,-350,-1.30,18309,5043120,65493726,18309,-1.30,0.36,0.03,0.03,483414300,0.03,0.03,483414300 +그래피,318060,16,10850,3,0,0.00,2839,2045008,11038777,2839,0.00,0.14,0.03,0.03,30803150,0.03,0.03,30803150 +율호,072770,17,1248,3,0,0.00,17068,2749556,71919480,17068,0.00,0.62,0.02,0.02,21300864,0.02,0.02,21300864 +드림씨아이에스,223250,18,3990,3,0,0.00,5598,5761215,23799324,5598,0.00,0.10,0.02,0.02,22336020,0.02,0.02,22336020 +미래나노텍,095500,19,11380,2,650,6.06,6916,139060,31009999,6916,6.06,4.97,0.02,0.02,78550520,0.02,0.02,78550520 +케이프,064820,20,7610,5,-240,-3.06,6818,980636,30901728,6818,-3.06,0.70,0.02,0.02,52324080,0.02,0.02,52324080 +TIGER 코스닥150 레버리지,233160,21,9970,5,-115,-1.14,1189,221846,6750000,1189,-1.14,0.54,0.02,0.02,11860675,0.02,0.02,11860675 +한라IMS,092460,22,12890,3,0,0.00,2539,435434,17109680,2539,0.00,0.58,0.01,0.01,32727710,0.01,0.01,32727710 +유엔젤,072130,23,5440,3,0,0.00,1501,79658,12895454,1501,0.00,1.88,0.01,0.01,8165440,0.01,0.01,8165440 +애드포러스,397810,24,12290,3,0,0.00,563,437980,5144190,563,0.00,0.13,0.01,0.01,6919270,0.01,0.01,6919270 +삼화네트웍스,046390,25,1604,3,0,0.00,4604,5839431,43172933,4604,0.00,0.08,0.01,0.01,7384816,0.01,0.01,7384816 +키움 조선TOP10 ETN,Q760017,26,24800,3,0,0.00,72,1264,700000,72,0.00,5.70,0.01,0.01,1785600,0.01,0.01,1785600 +디알젬,263690,27,6270,3,0,0.00,1125,655757,11325610,1125,0.00,0.17,0.01,0.01,7053750,0.01,0.01,7053750 +씨피시스템,413630,28,1864,3,0,0.00,3555,35600080,36436626,3555,0.00,0.01,0.01,0.01,6626520,0.01,0.01,6626520 +RISE 200선물인버스2X,252420,29,1320,3,0,0.00,1000,345459,10600000,1000,0.00,0.29,0.01,0.01,1320000,0.01,0.01,1320000 +TP,007980,30,1900,3,0,0.00,4745,3456024,51175130,4745,0.00,0.14,0.01,0.01,9015500,0.01,0.01,9015500 diff --git a/top30/20250828/top30-atvtr-20250828-091002.csv b/top30/20250828/top30-atvtr-20250828-091002.csv new file mode 100644 index 000000000000..f08acf3c95e3 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1354,2,84,6.61,18538988,54712232,78880322,18538988,6.61,33.88,23.50,23.50,24886409703,23.30,23.30,24886409703 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7480,2,45,0.61,532090,645690,3000000,532090,0.61,82.41,17.74,17.74,4001366140,17.83,17.83,4001366140 +KD,044180,3,797,2,97,13.86,4629217,12385663,26717799,4629217,13.86,37.38,17.33,17.33,3617987528,16.99,16.99,3617987528 +앱코,129890,4,1178,2,25,2.17,8058101,40777408,50643410,8058101,2.17,19.76,15.91,15.91,9802961166,16.43,16.43,9802961166 +코닉오토메이션,391710,5,2355,2,225,10.56,6416744,3104948,42065086,6416744,10.56,206.66,15.25,15.25,14981204894,15.12,15.12,14981204894 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,6,13125,2,15,0.11,116302,111205,1000000,116302,0.11,104.58,11.63,11.63,1521056440,11.59,11.59,1521056440 +러셀,217500,7,2245,2,464,26.05,3936275,138234,31812000,3936275,26.05,2847.54,12.37,12.37,8150606343,11.41,11.41,8150606343 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,33570,5,-195,-0.58,104745,125955,1000000,104745,-0.58,83.16,10.47,10.47,3513412910,10.47,10.47,3513412910 +푸른기술,094940,9,8930,2,380,4.44,874093,2195483,8361386,874093,4.44,39.81,10.45,10.45,7782541535,10.42,10.42,7782541535 +SOL 미국500타겟데일리커버드콜액티브,494210,10,10270,5,-30,-0.29,88546,95490,900000,88546,-0.29,92.73,9.84,9.84,909681842,9.84,9.84,909681842 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7470,2,55,0.74,474684,812733,5000000,474684,0.74,58.41,9.49,9.49,3561178630,9.53,9.53,3561178630 +나우로보틱스,459510,12,17860,2,2700,17.81,1136743,360042,12750582,1136743,17.81,315.73,8.92,8.92,20408563095,8.96,8.96,20408563095 +SOL 미국S&P500미국채혼합50,0080X0,13,10340,5,-30,-0.29,123317,138235,1600000,123317,-0.29,89.21,7.71,7.71,1276490162,7.72,7.72,1276490162 +고바이오랩,348150,14,5910,5,-250,-4.06,1374931,3565116,19418889,1374931,-4.06,38.57,7.08,7.08,8535625560,7.44,7.44,8535625560 +클로봇,466100,15,19870,2,940,4.97,1665184,1018265,24764639,1665184,4.97,163.53,6.72,6.72,33246266375,6.76,6.76,33246266375 +에스피시스템스,317830,16,8490,3,0,0.00,595313,4716349,10773818,595313,0.00,12.62,5.53,5.53,5169760480,5.65,5.65,5169760480 +삼영엠텍,054540,17,6640,2,70,1.07,740436,8047853,13000000,740436,1.07,9.20,5.70,5.70,4811200475,5.57,5.57,4811200475 +KODEX 200선물인버스2X,252670,18,1317,2,7,0.53,67965180,278908960,1229700000,67965180,0.53,24.37,5.53,5.53,89887686370,5.55,5.55,89887686370 +SOL 국제금,0066W0,19,10015,2,35,0.35,66361,111337,1200000,66361,0.35,59.60,5.53,5.53,664326480,5.53,5.53,664326480 +KODEX 코스닥150선물인버스,251340,20,3430,2,10,0.29,4533887,18931944,82900000,4533887,0.29,23.95,5.47,5.47,15600257721,5.49,5.49,15600257721 +KIWOOM 국고채10년레버리지,167860,21,115065,2,220,0.19,15885,517,290000,15885,0.19,3072.53,5.48,5.48,1824593425,5.47,5.47,1824593425 +SOL 머니마켓액티브,484890,22,51870,2,5,0.01,10014,2854,192000,10014,0.01,350.88,5.22,5.22,519426250,5.22,5.22,519426250 +모나미,005360,23,2645,5,-80,-2.94,880818,21415066,18897307,880818,-2.94,4.11,4.66,4.66,2418880844,4.84,4.84,2418880844 +TIGER 코리아원자력,0091P0,24,9870,5,-30,-0.30,413176,4073650,8650000,413176,-0.30,10.14,4.78,4.78,4079289244,4.78,4.78,4079289244 +일승,333430,25,6190,2,190,3.17,1360559,20547820,30726747,1360559,3.17,6.62,4.43,4.43,8346415110,4.39,4.39,8346415110 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21070,2,20,0.10,43634,168535,1000000,43634,0.10,25.89,4.36,4.36,920129095,4.37,4.37,920129095 +원익홀딩스,030530,27,8450,2,800,10.46,3230423,5702119,77237981,3230423,10.46,56.65,4.18,4.18,27435875385,4.20,4.20,27435875385 +PLUS 글로벌희토류&전략자원생산기업,415920,28,5975,2,90,1.53,108428,214972,2650000,108428,1.53,50.44,4.09,4.09,653497835,4.13,4.13,653497835 +유니테크노,241690,29,3435,2,455,15.27,949546,49499,24470706,949546,15.27,1918.31,3.88,3.88,3122630219,3.71,3.71,3122630219 +크라우드웍스,355390,30,5500,5,-740,-11.86,320781,67213,9307914,320781,-11.86,477.26,3.45,3.45,1754092375,3.43,3.43,1754092375 diff --git a/top30/20250828/top30-atvtr-20250828-092002.csv b/top30/20250828/top30-atvtr-20250828-092002.csv new file mode 100644 index 000000000000..6be17753e15f --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1478,2,208,16.38,32185724,54712232,78880322,32185724,16.38,58.83,40.80,40.80,44360460567,38.05,38.05,44360460567 +KD,044180,2,753,2,53,7.57,6110120,12385663,26717799,6110120,7.57,49.33,22.87,22.87,4767561615,23.70,23.70,4767561615 +앱코,129890,3,1173,2,20,1.73,10901902,40777408,50643410,10901902,1.73,26.74,21.53,21.53,13199422981,22.22,22.22,13199422981 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7455,2,40,0.54,1076203,812733,5000000,1076203,0.54,132.42,21.52,21.52,8046375670,21.59,21.59,8046375670 +러셀,217500,5,2145,2,364,20.44,6669959,138234,31812000,6669959,20.44,4825.12,20.97,20.97,14223085427,20.84,20.84,14223085427 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,7485,2,50,0.67,610767,645690,3000000,610767,0.67,94.59,20.36,20.36,4589495420,20.44,20.44,4589495420 +코닉오토메이션,391710,7,2370,2,240,11.27,7984348,3104948,42065086,7984348,11.27,257.15,18.98,18.98,18697732687,18.76,18.76,18697732687 +푸른기술,094940,8,8740,2,190,2.22,1154544,2195483,8361386,1154544,2.22,52.59,13.81,13.81,10252731655,14.03,14.03,10252731655 +유니테크노,241690,9,3710,2,730,24.50,3559666,49499,24470706,3559666,24.50,7191.39,14.55,14.55,12589999444,13.87,13.87,12589999444 +나우로보틱스,459510,10,17620,2,2460,16.23,1519100,360042,12750582,1519100,16.23,421.92,11.91,11.91,27146278085,12.08,12.08,27146278085 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,13125,2,15,0.11,116302,111205,1000000,116302,0.11,104.58,11.63,11.63,1521056440,11.59,11.59,1521056440 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,32285,5,-1480,-4.38,106592,125955,1000000,106592,-4.38,84.63,10.66,10.66,3574521275,11.07,11.07,3574521275 +현우산업,092300,13,3135,2,280,9.81,1900165,14833963,18672816,1900165,9.81,12.81,10.18,10.18,5874757571,10.04,10.04,5874757571 +SOL 미국500타겟데일리커버드콜액티브,494210,14,10265,5,-35,-0.34,89486,95490,900000,89486,-0.34,93.71,9.94,9.94,919308727,9.95,9.95,919308727 +TIGER 코리아원자력,0091P0,15,9860,5,-40,-0.40,847604,4073650,8650000,847604,-0.40,20.81,9.80,9.80,8354931324,9.80,9.80,8354931324 +삼영엠텍,054540,16,6580,2,10,0.15,1234602,8047853,13000000,1234602,0.15,15.34,9.50,9.50,8093816040,9.46,9.46,8093816040 +고바이오랩,348150,17,5970,5,-190,-3.08,1708590,3565116,19418889,1708590,-3.08,47.93,8.80,8.80,10502070695,9.06,9.06,10502070695 +클로봇,466100,18,19500,2,570,3.01,2089358,1018265,24764639,2089358,3.01,205.19,8.44,8.44,41539117865,8.60,8.60,41539117865 +모나미,005360,19,2530,5,-195,-7.16,1454019,21415066,18897307,1454019,-7.16,6.79,7.69,7.69,3895344915,8.15,8.15,3895344915 +SOL 미국S&P500미국채혼합50,0080X0,20,10335,5,-35,-0.34,125859,138235,1600000,125859,-0.34,91.05,7.87,7.87,1302771647,7.88,7.88,1302771647 +에스피시스템스,317830,21,8280,5,-210,-2.47,799407,4716349,10773818,799407,-2.47,16.95,7.42,7.42,6871441400,7.70,7.70,6871441400 +KODEX 200선물인버스2X,252670,22,1317,2,7,0.53,89909847,278908960,1229700000,89909847,0.53,32.24,7.31,7.31,118783463301,7.33,7.33,118783463301 +KODEX 코스닥150선물인버스,251340,23,3445,2,25,0.73,5777724,18931944,82900000,5777724,0.73,30.52,6.97,6.97,19880923224,6.96,6.96,19880923224 +스튜디오삼익,415380,24,12340,2,640,5.47,273920,915831,4054630,273920,5.47,29.91,6.76,6.76,3398125735,6.79,6.79,3398125735 +일승,333430,25,6170,2,170,2.83,2016817,20547820,30726747,2016817,2.83,9.82,6.56,6.56,12396001875,6.54,6.54,12396001875 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,20895,5,-155,-0.74,64668,168535,1000000,64668,-0.74,38.37,6.47,6.47,1360089185,6.51,6.51,1360089185 +원익홀딩스,030530,27,8150,2,500,6.54,4289845,5702119,77237981,4289845,6.54,75.23,5.55,5.55,36138241785,5.74,5.74,36138241785 +PLUS 글로벌희토류&전략자원생산기업,415920,28,5955,2,70,1.19,146798,214972,2650000,146798,1.19,68.29,5.54,5.54,883015530,5.60,5.60,883015530 +SOL 국제금,0066W0,29,9990,2,10,0.10,66779,111337,1200000,66779,0.10,59.98,5.56,5.56,668508065,5.58,5.58,668508065 +피델릭스,032580,30,1257,2,157,14.27,1864411,51497,33132064,1864411,14.27,3620.43,5.63,5.63,2278296747,5.47,5.47,2278296747 diff --git a/top30/20250828/top30-atvtr-20250828-093002.csv b/top30/20250828/top30-atvtr-20250828-093002.csv new file mode 100644 index 000000000000..653dd2fe1281 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1474,2,204,16.06,41774133,54712232,78880322,41774133,16.06,76.35,52.96,52.96,58347751009,50.18,50.18,58347751009 +앱코,129890,2,1216,2,63,5.46,18251540,40777408,50643410,18251540,5.46,44.76,36.04,36.04,22271934111,36.17,36.17,22271934111 +피델릭스,032580,3,1350,2,250,22.73,10585891,51497,33132064,10585891,22.73,9999.99,31.95,31.95,14031229866,31.37,31.37,14031229866 +KD,044180,4,755,2,55,7.86,6693189,12385663,26717799,6693189,7.86,54.04,25.05,25.05,5210080760,25.83,25.83,5210080760 +러셀,217500,5,2130,2,349,19.60,8024762,138234,31812000,8024762,19.60,5805.20,25.23,25.23,17152031770,25.31,25.31,17152031770 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7440,2,25,0.34,1202145,812733,5000000,1202145,0.34,147.91,24.04,24.04,8983580570,24.15,24.15,8983580570 +코닉오토메이션,391710,7,2235,2,105,4.93,9358011,3104948,42065086,9358011,4.93,301.39,22.25,22.25,21855873401,23.25,23.25,21855873401 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7450,2,15,0.20,656848,645690,3000000,656848,0.20,101.73,21.89,21.89,4932814935,22.07,22.07,4932814935 +유니테크노,241690,9,3565,2,585,19.63,4407172,49499,24470706,4407172,19.63,8903.56,18.01,18.01,15681737636,17.98,17.98,15681737636 +푸른기술,094940,10,8690,2,140,1.64,1259085,2195483,8361386,1259085,1.64,57.35,15.06,15.06,11165615625,15.37,15.37,11165615625 +현우산업,092300,11,3050,2,195,6.83,2588219,14833963,18672816,2588219,6.83,17.45,13.86,13.86,7985706594,14.02,14.02,7985706594 +나우로보틱스,459510,12,17500,2,2340,15.44,1710800,360042,12750582,1710800,15.44,475.17,13.42,13.42,30528085340,13.68,13.68,30528085340 +TIGER 코리아원자력,0091P0,13,9885,5,-15,-0.15,1076795,4073650,8650000,1076795,-0.15,26.43,12.45,12.45,10617500337,12.42,12.42,10617500337 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,14,13125,2,15,0.11,116302,111205,1000000,116302,0.11,104.58,11.63,11.63,1521056440,11.59,11.59,1521056440 +삼영엠텍,054540,15,6790,2,220,3.35,1533237,8047853,13000000,1533237,3.35,19.05,11.79,11.79,10101553480,11.44,11.44,10101553480 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,32900,5,-865,-2.56,110893,125955,1000000,110893,-2.56,88.04,11.09,11.09,3714897730,11.29,11.29,3714897730 +모나미,005360,17,2500,5,-225,-8.26,1889074,21415066,18897307,1889074,-8.26,8.82,10.00,10.00,4982005862,10.55,10.55,4982005862 +고바이오랩,348150,18,6010,5,-150,-2.44,1906600,3565116,19418889,1906600,-2.44,53.48,9.82,9.82,11693684885,10.02,10.02,11693684885 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10260,5,-40,-0.39,89924,95490,900000,89924,-0.39,94.17,9.99,9.99,923794457,10.00,10.00,923794457 +클로봇,466100,20,19400,2,470,2.48,2274177,1018265,24764639,2274177,2.48,223.34,9.18,9.18,45133736340,9.39,9.39,45133736340 +KODEX 200선물인버스2X,252670,21,1312,2,2,0.15,113156902,278908960,1229700000,113156902,0.15,40.57,9.20,9.20,149327533408,9.26,9.26,149327533408 +스튜디오삼익,415380,22,12100,2,400,3.42,349845,915831,4054630,349845,3.42,38.20,8.63,8.63,4338041395,8.84,8.84,4338041395 +에스피시스템스,317830,23,8290,5,-200,-2.36,844537,4716349,10773818,844537,-2.36,17.91,7.84,7.84,7246490810,8.11,8.11,7246490810 +SOL 국제금,0066W0,24,10007,2,27,0.27,96786,111337,1200000,96786,0.27,86.93,8.07,8.07,968786237,8.07,8.07,968786237 +KODEX 코스닥150선물인버스,251340,25,3442,2,22,0.64,6555849,18931944,82900000,6555849,0.64,34.63,7.91,7.91,22557755717,7.91,7.91,22557755717 +SOL 미국S&P500미국채혼합50,0080X0,26,10340,5,-30,-0.29,125937,138235,1600000,125937,-0.29,91.10,7.87,7.87,1303578167,7.88,7.88,1303578167 +일승,333430,27,6070,2,70,1.17,2367131,20547820,30726747,2367131,1.17,11.52,7.70,7.70,14543154840,7.80,7.80,14543154840 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,20670,5,-380,-1.81,76222,168535,1000000,76222,-1.81,45.23,7.62,7.62,1600120395,7.74,7.74,1600120395 +ACE 차이나AI빅테크TOP2+액티브,0087F0,29,10260,5,-95,-0.92,61660,76691,800000,61660,-0.92,80.40,7.71,7.71,632544360,7.71,7.71,632544360 +다날,064260,30,7780,2,250,3.32,4829431,1826810,68949040,4829431,3.32,264.36,7.00,7.00,38155646680,7.11,7.11,38155646680 diff --git a/top30/20250828/top30-atvtr-20250828-094002.csv b/top30/20250828/top30-atvtr-20250828-094002.csv new file mode 100644 index 000000000000..b40d424bfdd6 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1441,2,171,13.46,45440840,54712232,78880322,45440840,13.46,83.05,57.61,57.61,63683948836,56.03,56.03,63683948836 +피델릭스,032580,2,1398,2,298,27.09,16039642,51497,33132064,16039642,27.09,9999.99,48.41,48.41,21576559649,46.58,46.58,21576559649 +앱코,129890,3,1184,2,31,2.69,20546048,40777408,50643410,20546048,2.69,50.39,40.57,40.57,25027244068,41.74,41.74,25027244068 +KD,044180,4,828,2,128,18.29,10440669,12385663,26717799,10440669,18.29,84.30,39.08,39.08,8248782370,37.29,37.29,8248782370 +러셀,217500,5,2100,2,319,17.91,8845583,138234,31812000,8845583,17.91,6398.99,27.81,27.81,18880954049,28.26,28.26,18880954049 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7390,5,-25,-0.34,1254796,812733,5000000,1254796,-0.34,154.39,25.10,25.10,9372705730,25.37,25.37,9372705730 +코닉오토메이션,391710,7,2275,2,145,6.81,9897814,3104948,42065086,9897814,6.81,318.78,23.53,23.53,23077408753,24.11,24.11,23077408753 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7410,5,-25,-0.34,676460,645690,3000000,676460,-0.34,104.77,22.55,22.55,5078776165,22.85,22.85,5078776165 +유니테크노,241690,9,3660,2,680,22.82,4975253,49499,24470706,4975253,22.82,9999.99,20.33,20.33,17724556966,19.79,19.79,17724556966 +우양,103840,10,5270,2,240,4.77,2767239,1420814,16366428,2767239,4.77,194.76,16.91,16.91,14667617368,17.01,17.01,14667617368 +푸른기술,094940,11,8700,2,150,1.75,1321305,2195483,8361386,1321305,1.75,60.18,15.80,15.80,11706798510,16.09,16.09,11706798510 +현우산업,092300,12,3045,2,190,6.65,2799384,14833963,18672816,2799384,6.65,18.87,14.99,14.99,8628375103,15.18,15.18,8628375103 +나우로보틱스,459510,13,17280,2,2120,13.98,1839713,360042,12750582,1839713,13.98,510.97,14.43,14.43,32778539130,14.88,14.88,32778539130 +TIGER 코리아원자력,0091P0,14,9930,2,30,0.30,1184856,4073650,8650000,1184856,0.30,29.09,13.70,13.70,11687984515,13.61,13.61,11687984515 +삼영엠텍,054540,15,6610,2,40,0.61,1676306,8047853,13000000,1676306,0.61,20.83,12.89,12.89,11052751190,12.86,12.86,11052751190 +PLUS K방산소부장,0090B0,16,10670,5,-5,-0.05,96774,407500,800000,96774,-0.05,23.75,12.10,12.10,1025942375,12.02,12.02,1025942375 +KODEX 200선물인버스2X,252670,17,1306,5,-4,-0.31,144359237,278908960,1229700000,144359237,-0.31,51.76,11.74,11.74,190163340886,11.84,11.84,190163340886 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,20665,5,-385,-1.83,114863,168535,1000000,114863,-1.83,68.15,11.49,11.49,2400170605,11.61,11.61,2400170605 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,19,13115,2,5,0.04,116307,111205,1000000,116307,0.04,104.59,11.63,11.63,1521122015,11.60,11.60,1521122015 +모나미,005360,20,2490,5,-235,-8.62,1990230,21415066,18897307,1990230,-8.62,9.29,10.53,10.53,5233188202,11.12,11.12,5233188202 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,33515,5,-250,-0.74,110905,125955,1000000,110905,-0.74,88.05,11.09,11.09,3715297930,11.09,11.09,3715297930 +고바이오랩,348150,22,5920,5,-240,-3.90,1996311,3565116,19418889,1996311,-3.90,56.00,10.28,10.28,12226167475,10.64,10.64,12226167475 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10255,5,-45,-0.44,90117,95490,900000,90117,-0.44,94.37,10.01,10.01,925771317,10.03,10.03,925771317 +클로봇,466100,24,19360,2,430,2.27,2370199,1018265,24764639,2370199,2.27,232.77,9.57,9.57,46992124445,9.80,9.80,46992124445 +KODEX 코스닥150선물인버스,251340,25,3435,2,15,0.44,7623215,18931944,82900000,7623215,0.44,40.27,9.20,9.20,26224259467,9.21,9.21,26224259467 +스튜디오삼익,415380,26,12170,2,470,4.02,364363,915831,4054630,364363,4.02,39.78,8.99,8.99,4515013875,9.15,9.15,4515013875 +SOL 한국원자력SMR,0092B0,27,9970,2,45,0.45,185657,753454,2150000,185657,0.45,24.64,8.64,8.64,1837970742,8.57,8.57,1837970742 +에스피시스템스,317830,28,8350,5,-140,-1.65,889181,4716349,10773818,889181,-1.65,18.85,8.25,8.25,7616074520,8.47,8.47,7616074520 +일승,333430,29,6070,2,70,1.17,2489447,20547820,30726747,2489447,1.17,12.12,8.10,8.10,15285730255,8.20,8.20,15285730255 +SOL 국제금,0066W0,30,10000,2,20,0.20,98129,111337,1200000,98129,0.20,88.14,8.18,8.18,982203462,8.19,8.19,982203462 diff --git a/top30/20250828/top30-atvtr-20250828-095002.csv b/top30/20250828/top30-atvtr-20250828-095002.csv new file mode 100644 index 000000000000..799fc988c835 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1422,2,152,11.97,47872536,54712232,78880322,47872536,11.97,87.50,60.69,60.69,67172735212,59.89,59.89,67172735212 +피델릭스,032580,2,1386,2,286,26.00,18304506,51497,33132064,18304506,26.00,9999.99,55.25,55.25,24706689356,53.80,53.80,24706689356 +KD,044180,3,800,2,100,14.29,12589056,12385663,26717799,12589056,14.29,101.64,47.12,47.12,9983719377,46.71,46.71,9983719377 +앱코,129890,4,1160,2,7,0.61,21963696,40777408,50643410,21963696,0.61,53.86,43.37,43.37,26679785053,45.42,45.42,26679785053 +러셀,217500,5,2085,2,304,17.07,9683088,138234,31812000,9683088,17.07,7004.85,30.44,30.44,20657170374,31.14,31.14,20657170374 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7370,5,-45,-0.61,1303852,812733,5000000,1303852,-0.61,160.43,26.08,26.08,9734734250,26.42,26.42,9734734250 +코닉오토메이션,391710,7,2235,2,105,4.93,10211383,3104948,42065086,10211383,4.93,328.87,24.28,24.28,23788647710,25.30,25.30,23788647710 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7390,5,-45,-0.61,690920,645690,3000000,690920,-0.61,107.00,23.03,23.03,5185808915,23.39,23.39,5185808915 +유니테크노,241690,9,3650,2,670,22.48,5221412,49499,24470706,5221412,22.48,9999.99,21.34,21.34,18620040079,20.85,20.85,18620040079 +우양,103840,10,5170,2,140,2.78,3325658,1420814,16366428,3325658,2.78,234.07,20.32,20.32,17568666573,20.76,20.76,17568666573 +푸른기술,094940,11,8700,2,150,1.75,1356256,2195483,8361386,1356256,1.75,61.77,16.22,16.22,12011208680,16.51,16.51,12011208680 +현우산업,092300,12,3040,2,185,6.48,3009467,14833963,18672816,3009467,6.48,20.29,16.12,16.12,9270445192,16.33,16.33,9270445192 +나우로보틱스,459510,13,16970,2,1810,11.94,1978784,360042,12750582,1978784,11.94,549.60,15.52,15.52,35162209175,16.25,16.25,35162209175 +M83,476080,14,14250,2,1860,15.01,1186853,28516,7785000,1186853,15.01,4162.06,15.25,15.25,16573164875,14.94,14.94,16573164875 +TIGER 코리아원자력,0091P0,15,9930,2,30,0.30,1291613,4073650,8650000,1291613,0.30,31.71,14.93,14.93,12750815785,14.84,14.84,12750815785 +KODEX 200선물인버스2X,252670,16,1301,5,-9,-0.69,167903972,278908960,1229700000,167903972,-0.69,60.20,13.65,13.65,220834698800,13.80,13.80,220834698800 +삼영엠텍,054540,17,6620,2,50,0.76,1766343,8047853,13000000,1766343,0.76,21.95,13.59,13.59,11650479640,13.54,13.54,11650479640 +PLUS K방산소부장,0090B0,18,10660,5,-15,-0.14,103604,407500,800000,103604,-0.14,25.42,12.95,12.95,1098811990,12.88,12.88,1098811990 +모나미,005360,19,2480,5,-245,-8.99,2148208,21415066,18897307,2148208,-8.99,10.03,11.37,11.37,5627454663,12.01,12.01,5627454663 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,20740,5,-310,-1.47,118731,168535,1000000,118731,-1.47,70.45,11.87,11.87,2480276885,11.96,11.96,2480276885 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,21,13115,2,5,0.04,116307,111205,1000000,116307,0.04,104.59,11.63,11.63,1521122015,11.60,11.60,1521122015 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,33855,2,90,0.27,114783,125955,1000000,114783,0.27,91.13,11.48,11.48,3846045895,11.36,11.36,3846045895 +SOL 한국원자력SMR,0092B0,23,9980,2,55,0.55,238579,753454,2150000,238579,0.55,31.66,11.10,11.10,2367721162,11.03,11.03,2367721162 +고바이오랩,348150,24,5890,5,-270,-4.38,2053197,3565116,19418889,2053197,-4.38,57.59,10.57,10.57,12561773285,10.98,10.98,12561773285 +클로봇,466100,25,19280,2,350,1.85,2458637,1018265,24764639,2458637,1.85,241.45,9.93,9.93,48699556470,10.20,10.20,48699556470 +KODEX 코스닥150선물인버스,251340,26,3430,2,10,0.29,8373211,18931944,82900000,8373211,0.29,44.23,10.10,10.10,28794499199,10.13,10.13,28794499199 +SOL 미국500타겟데일리커버드콜액티브,494210,27,10255,5,-45,-0.44,90141,95490,900000,90141,-0.44,94.40,10.02,10.02,926017437,10.03,10.03,926017437 +스튜디오삼익,415380,28,12310,2,610,5.21,381988,915831,4054630,381988,5.21,41.71,9.42,9.42,4731311380,9.48,9.48,4731311380 +서플러스글로벌,140070,29,2585,2,180,7.48,3312323,47898,36988000,3312323,7.48,6915.37,8.96,8.96,8800614584,9.20,9.20,8800614584 +골드앤에스,035290,30,435,2,60,16.00,4255513,50492,47676480,4255513,16.00,8428.09,8.93,8.93,1886328771,9.10,9.10,1886328771 diff --git a/top30/20250828/top30-atvtr-20250828-100001.csv b/top30/20250828/top30-atvtr-20250828-100001.csv new file mode 100644 index 000000000000..97180f6471bf --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1380,2,110,8.66,50695890,54712232,78880322,50695890,8.66,92.66,64.27,64.27,71129916518,65.34,65.34,71129916518 +피델릭스,032580,2,1364,2,264,24.00,19323639,51497,33132064,19323639,24.00,9999.99,58.32,58.32,26104900733,57.76,57.76,26104900733 +KD,044180,3,779,2,79,11.29,13560333,12385663,26717799,13560333,11.29,109.48,50.75,50.75,10755410414,51.68,51.68,10755410414 +앱코,129890,4,1166,2,13,1.13,22745334,40777408,50643410,22745334,1.13,55.78,44.91,44.91,27589035617,46.72,46.72,27589035617 +러셀,217500,5,2085,2,304,17.07,9975457,138234,31812000,9975457,17.07,7216.36,31.36,31.36,21270171424,32.07,32.07,21270171424 +코닉오토메이션,391710,6,2180,2,50,2.35,10728303,3104948,42065086,10728303,2.35,345.52,25.50,25.50,24923370206,27.18,27.18,24923370206 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7360,5,-55,-0.74,1304465,812733,5000000,1304465,-0.74,160.50,26.09,26.09,9739247695,26.47,26.47,9739247695 +M83,476080,8,13390,2,1000,8.07,1910881,28516,7785000,1910881,8.07,6701.08,24.55,24.55,26730750325,25.64,25.64,26730750325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7380,5,-55,-0.74,697721,645690,3000000,697721,-0.74,108.06,23.26,23.26,5236056350,23.65,23.65,5236056350 +우양,103840,10,5130,2,100,1.99,3525486,1420814,16366428,3525486,1.99,248.13,21.54,21.54,18595993813,22.15,22.15,18595993813 +유니테크노,241690,11,3685,2,705,23.66,5560788,49499,24470706,5560788,23.66,9999.99,22.72,22.72,19869360148,22.03,22.03,19869360148 +나우로보틱스,459510,12,16740,2,1580,10.42,2083419,360042,12750582,2083419,10.42,578.66,16.34,16.34,36939389415,17.31,17.31,36939389415 +현우산업,092300,13,3015,2,160,5.60,3121416,14833963,18672816,3121416,5.60,21.04,16.72,16.72,9609915816,17.07,17.07,9609915816 +푸른기술,094940,14,8670,2,120,1.40,1392365,2195483,8361386,1392365,1.40,63.42,16.65,16.65,12324482775,17.00,17.00,12324482775 +TIGER 코리아원자력,0091P0,15,9920,2,20,0.20,1412742,4073650,8650000,1412742,0.20,34.68,16.33,16.33,13950319980,16.26,16.26,13950319980 +KODEX 200선물인버스2X,252670,16,1300,5,-10,-0.76,179717816,278908960,1229700000,179717816,-0.76,64.44,14.61,14.61,236199690974,14.78,14.78,236199690974 +삼영엠텍,054540,17,6540,5,-30,-0.46,1865396,8047853,13000000,1865396,-0.46,23.18,14.35,14.35,12298468675,14.47,14.47,12298468675 +모나미,005360,18,2470,5,-255,-9.36,2326728,21415066,18897307,2326728,-9.36,10.86,12.31,12.31,6067773178,13.00,13.00,6067773178 +PLUS K방산소부장,0090B0,19,10645,5,-30,-0.28,104220,407500,800000,104220,-0.28,25.58,13.03,13.03,1105371130,12.98,12.98,1105371130 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,20740,5,-310,-1.47,118731,168535,1000000,118731,-1.47,70.45,11.87,11.87,2480276885,11.96,11.96,2480276885 +골드앤에스,035290,21,443,2,68,18.13,5665092,50492,47676480,5665092,18.13,9999.99,11.88,11.88,2516250240,11.91,11.91,2516250240 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,33695,5,-70,-0.21,117469,125955,1000000,117469,-0.21,93.26,11.75,11.75,3936620700,11.68,11.68,3936620700 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,13160,2,50,0.38,116914,111205,1000000,116914,0.38,105.13,11.69,11.69,1529110135,11.62,11.62,1529110135 +SOL 한국원자력SMR,0092B0,24,9970,2,45,0.45,244954,753454,2150000,244954,0.45,32.51,11.39,11.39,2431221452,11.34,11.34,2431221452 +고바이오랩,348150,25,5940,5,-220,-3.57,2115797,3565116,19418889,2115797,-3.57,59.35,10.90,10.90,12931572045,11.21,11.21,12931572045 +클로봇,466100,26,19200,2,270,1.43,2523973,1018265,24764639,2523973,1.43,247.87,10.19,10.19,49957658455,10.51,10.51,49957658455 +KODEX 코스닥150선물인버스,251340,27,3435,2,15,0.44,8476231,18931944,82900000,8476231,0.44,44.77,10.22,10.22,29147956230,10.24,10.24,29147956230 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10255,5,-45,-0.44,90145,95490,900000,90145,-0.44,94.40,10.02,10.02,926058457,10.03,10.03,926058457 +서플러스글로벌,140070,29,2525,2,120,4.99,3532099,47898,36988000,3532099,4.99,7374.21,9.55,9.55,9358210432,10.02,10.02,9358210432 +스튜디오삼익,415380,30,12130,2,430,3.68,394517,915831,4054630,394517,3.68,43.08,9.73,9.73,4884282610,9.93,9.93,4884282610 diff --git a/top30/20250828/top30-atvtr-20250828-101001.csv b/top30/20250828/top30-atvtr-20250828-101001.csv new file mode 100644 index 000000000000..3dceccd1235d --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1367,2,97,7.64,52973595,54712232,78880322,52973595,7.64,96.82,67.16,67.16,74253218215,68.86,68.86,74253218215 +피델릭스,032580,2,1390,2,290,26.36,20231625,51497,33132064,20231625,26.36,9999.99,61.06,61.06,27359561749,59.41,59.41,27359561749 +KD,044180,3,778,2,78,11.14,14187326,12385663,26717799,14187326,11.14,114.55,53.10,53.10,11246855550,54.11,54.11,11246855550 +앱코,129890,4,1139,5,-14,-1.21,23342457,40777408,50643410,23342457,-1.21,57.24,46.09,46.09,28279010926,49.02,49.02,28279010926 +러셀,217500,5,2025,2,244,13.70,10566388,138234,31812000,10566388,13.70,7643.84,33.22,33.22,22477630570,34.89,34.89,22477630570 +M83,476080,6,12960,2,570,4.60,2168431,28516,7785000,2168431,4.60,7604.26,27.85,27.85,30127832685,29.86,29.86,30127832685 +코닉오토메이션,391710,7,2135,2,5,0.23,11065623,3104948,42065086,11065623,0.23,356.39,26.31,26.31,25646188101,28.56,28.56,25646188101 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7375,5,-40,-0.54,1362204,812733,5000000,1362204,-0.54,167.61,27.24,27.24,10165050610,27.57,27.57,10165050610 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7400,5,-35,-0.47,698477,645690,3000000,698477,-0.47,108.18,23.28,23.28,5241642910,23.61,23.61,5241642910 +우양,103840,10,5080,2,50,0.99,3683676,1420814,16366428,3683676,0.99,259.27,22.51,22.51,19401641733,23.34,23.34,19401641733 +유니테크노,241690,11,3620,2,640,21.48,5713727,49499,24470706,5713727,21.48,9999.99,23.35,23.35,20426577357,23.06,23.06,20426577357 +나우로보틱스,459510,12,16660,2,1500,9.89,2185981,360042,12750582,2185981,9.89,607.15,17.14,17.14,38652095500,18.20,18.20,38652095500 +푸른기술,094940,13,8630,2,80,0.94,1465899,2195483,8361386,1465899,0.94,66.77,17.53,17.53,12958750775,17.96,17.96,12958750775 +현우산업,092300,14,3005,2,150,5.25,3202658,14833963,18672816,3202658,5.25,21.59,17.15,17.15,9855157904,17.56,17.56,9855157904 +TIGER 코리아원자력,0091P0,15,9905,2,5,0.05,1429796,4073650,8650000,1429796,0.05,35.10,16.53,16.53,14119278100,16.48,16.48,14119278100 +KODEX 200선물인버스2X,252670,16,1303,5,-7,-0.53,190869574,278908960,1229700000,190869574,-0.53,68.43,15.52,15.52,250709322639,15.65,15.65,250709322639 +골드앤에스,035290,17,432,2,57,15.20,7006525,50492,47676480,7006525,15.20,9999.99,14.70,14.70,3107738801,15.09,15.09,3107738801 +삼영엠텍,054540,18,6580,2,10,0.15,1928438,8047853,13000000,1928438,0.15,23.96,14.83,14.83,12713418125,14.86,14.86,12713418125 +모나미,005360,19,2440,5,-285,-10.46,2495204,21415066,18897307,2495204,-10.46,11.65,13.20,13.20,6480160512,14.05,14.05,6480160512 +PLUS K방산소부장,0090B0,20,10690,2,15,0.14,110924,407500,800000,110924,0.14,27.22,13.87,13.87,1176939597,13.76,13.76,1176939597 +HANARO 유럽방산,0082F0,21,9955,5,-30,-0.30,112917,280515,900000,112917,-0.30,40.25,12.55,12.55,1125096557,12.56,12.56,1125096557 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,20740,5,-310,-1.47,118731,168535,1000000,118731,-1.47,70.45,11.87,11.87,2480276885,11.96,11.96,2480276885 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,33755,5,-10,-0.03,117890,125955,1000000,117890,-0.03,93.60,11.79,11.79,3950809555,11.70,11.70,3950809555 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,24,13160,2,50,0.38,116915,111205,1000000,116915,0.38,105.13,11.69,11.69,1529123295,11.62,11.62,1529123295 +고바이오랩,348150,25,5870,5,-290,-4.71,2146853,3565116,19418889,2146853,-4.71,60.22,11.06,11.06,13114604035,11.51,11.51,13114604035 +SOL 한국원자력SMR,0092B0,26,9975,2,50,0.50,246832,753454,2150000,246832,0.50,32.76,11.48,11.48,2449950807,11.42,11.42,2449950807 +KODEX 코스닥150선물인버스,251340,27,3445,2,25,0.73,9119863,18931944,82900000,9119863,0.73,48.17,11.00,11.00,31362865553,10.98,10.98,31362865553 +클로봇,466100,28,19090,2,160,0.85,2615933,1018265,24764639,2615933,0.85,256.90,10.56,10.56,51714950180,10.94,10.94,51714950180 +서플러스글로벌,140070,29,2620,2,215,8.94,3956699,47898,36988000,3956699,8.94,8260.68,10.70,10.70,10462793515,10.80,10.80,10462793515 +라메디텍,462510,30,8280,2,1150,16.13,922591,14692,8770965,922591,16.13,6279.55,10.52,10.52,7738267875,10.66,10.66,7738267875 diff --git a/top30/20250828/top30-atvtr-20250828-102001.csv b/top30/20250828/top30-atvtr-20250828-102001.csv new file mode 100644 index 000000000000..e2e40f060ca3 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1386,2,116,9.13,56065948,54712232,78880322,56065948,9.13,102.47,71.08,71.08,78546414257,71.84,71.84,78546414257 +피델릭스,032580,2,1396,2,296,26.91,23147530,51497,33132064,23147530,26.91,9999.99,69.86,69.86,31463820928,68.03,68.03,31463820928 +KD,044180,3,801,2,101,14.43,15416358,12385663,26717799,15416358,14.43,124.47,57.70,57.70,12222095381,57.11,57.11,12222095381 +앱코,129890,4,1104,5,-49,-4.25,25263212,40777408,50643410,25263212,-4.25,61.95,49.88,49.88,30420399494,54.41,54.41,30420399494 +러셀,217500,5,2050,2,269,15.10,10866434,138234,31812000,10866434,15.10,7860.90,34.16,34.16,23092083545,35.41,35.41,23092083545 +M83,476080,6,12970,2,580,4.68,2250311,28516,7785000,2250311,4.68,7891.40,28.91,28.91,31188884160,30.89,30.89,31188884160 +코닉오토메이션,391710,7,2130,3,0,0.00,11194514,3104948,42065086,11194514,0.00,360.54,26.61,26.61,25920780320,28.93,28.93,25920780320 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7360,5,-55,-0.74,1363704,812733,5000000,1363704,-0.74,167.79,27.27,27.27,10176090610,27.65,27.65,10176090610 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7375,5,-60,-0.81,742746,645690,3000000,742746,-0.81,115.03,24.76,24.76,5568773385,25.17,25.17,5568773385 +유니테크노,241690,10,3605,2,625,20.97,5875438,49499,24470706,5875438,20.97,9999.99,24.01,24.01,21007823985,23.81,23.81,21007823985 +우양,103840,11,5080,2,50,0.99,3735318,1420814,16366428,3735318,0.99,262.90,22.82,22.82,19664066953,23.65,23.65,19664066953 +현우산업,092300,12,2905,2,50,1.75,3448288,14833963,18672816,3448288,1.75,23.25,18.47,18.47,10576019477,19.50,19.50,10576019477 +나우로보틱스,459510,13,16640,2,1480,9.76,2247075,360042,12750582,2247075,9.76,624.11,17.62,17.62,39664353190,18.69,18.69,39664353190 +푸른기술,094940,14,8560,2,10,0.12,1504498,2195483,8361386,1504498,0.12,68.53,17.99,17.99,13290367640,18.57,18.57,13290367640 +TIGER 코리아원자력,0091P0,15,9905,2,5,0.05,1453685,4073650,8650000,1453685,0.05,35.69,16.81,16.81,14355885840,16.76,16.76,14355885840 +KODEX 200선물인버스2X,252670,16,1299,5,-11,-0.84,202101890,278908960,1229700000,202101890,-0.84,72.46,16.44,16.44,265315012049,16.61,16.61,265315012049 +골드앤에스,035290,17,426,2,51,13.60,7488991,50492,47676480,7488991,13.60,9999.99,15.71,15.71,3317272875,16.33,16.33,3317272875 +PLUS K방산소부장,0090B0,18,10710,2,35,0.33,123519,407500,800000,123519,0.33,30.31,15.44,15.44,1311500137,15.31,15.31,1311500137 +삼영엠텍,054540,19,6650,2,80,1.22,1963520,8047853,13000000,1963520,1.22,24.40,15.10,15.10,12945478615,14.97,14.97,12945478615 +모나미,005360,20,2460,5,-265,-9.72,2602184,21415066,18897307,2602184,-9.72,12.15,13.77,13.77,6743606663,14.51,14.51,6743606663 +서플러스글로벌,140070,21,2600,2,195,8.11,4906838,47898,36988000,4906838,8.11,9999.99,13.27,13.27,12966479184,13.48,13.48,12966479184 +라메디텍,462510,22,8470,2,1340,18.79,1196341,14692,8770965,1196341,18.79,8142.81,13.64,13.64,9994803040,13.45,13.45,9994803040 +HANARO 유럽방산,0082F0,23,9960,5,-25,-0.25,119220,280515,900000,119220,-0.25,42.50,13.25,13.25,1187860436,13.25,13.25,1187860436 +고바이오랩,348150,24,5770,5,-390,-6.33,2305335,3565116,19418889,2305335,-6.33,64.66,11.87,11.87,14033382535,12.52,12.52,14033382535 +KODEX 코스닥150선물인버스,251340,25,3440,2,20,0.58,10133654,18931944,82900000,10133654,0.58,53.53,12.22,12.22,34853253890,12.22,12.22,34853253890 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,20740,5,-310,-1.47,118731,168535,1000000,118731,-1.47,70.45,11.87,11.87,2480276885,11.96,11.96,2480276885 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,34000,2,235,0.70,117960,125955,1000000,117960,0.70,93.65,11.80,11.80,3953187655,11.63,11.63,3953187655 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,13160,2,50,0.38,116915,111205,1000000,116915,0.38,105.13,11.69,11.69,1529123295,11.62,11.62,1529123295 +SOL 한국원자력SMR,0092B0,29,9980,2,55,0.55,247983,753454,2150000,247983,0.55,32.91,11.53,11.53,2461424782,11.47,11.47,2461424782 +클로봇,466100,30,19010,2,80,0.42,2662740,1018265,24764639,2662740,0.42,261.50,10.75,10.75,52606885680,11.17,11.17,52606885680 diff --git a/top30/20250828/top30-atvtr-20250828-103001.csv b/top30/20250828/top30-atvtr-20250828-103001.csv new file mode 100644 index 000000000000..7591f8e18eef --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1389,2,119,9.37,57089726,54712232,78880322,57089726,9.37,104.35,72.38,72.38,79964535365,72.98,72.98,79964535365 +피델릭스,032580,2,1400,2,300,27.27,23780711,51497,33132064,23780711,27.27,9999.99,71.78,71.78,32349934743,69.74,69.74,32349934743 +KD,044180,3,790,2,90,12.86,16301254,12385663,26717799,16301254,12.86,131.61,61.01,61.01,12929821256,61.26,61.26,12929821256 +앱코,129890,4,1126,5,-27,-2.34,26056600,40777408,50643410,26056600,-2.34,63.90,51.45,51.45,31305859351,54.90,54.90,31305859351 +러셀,217500,5,2050,2,269,15.10,11099180,138234,31812000,11099180,15.10,8029.27,34.89,34.89,23571342895,36.14,36.14,23571342895 +M83,476080,6,12810,2,420,3.39,2315382,28516,7785000,2315382,3.39,8119.59,29.74,29.74,32025407620,32.11,32.11,32025407620 +코닉오토메이션,391710,7,2105,5,-25,-1.17,11471012,3104948,42065086,11471012,-1.17,369.44,27.27,27.27,26504863266,29.93,29.93,26504863266 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7350,5,-65,-0.88,1374705,812733,5000000,1374705,-0.88,169.15,27.49,27.49,10257002840,27.91,27.91,10257002840 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7370,5,-65,-0.87,773978,645690,3000000,773978,-0.87,119.87,25.80,25.80,5799090270,26.23,26.23,5799090270 +PLUS K방산소부장,0090B0,10,10835,2,160,1.50,201090,407500,800000,201090,1.50,49.35,25.14,25.14,2150323577,24.81,24.81,2150323577 +우양,103840,11,5050,2,20,0.40,3852940,1420814,16366428,3852940,0.40,271.18,23.54,23.54,20257940353,24.51,24.51,20257940353 +유니테크노,241690,12,3650,2,670,22.48,5982852,49499,24470706,5982852,22.48,9999.99,24.45,24.45,21398968776,23.96,23.96,21398968776 +현우산업,092300,13,2905,2,50,1.75,3489260,14833963,18672816,3489260,1.75,23.52,18.69,18.69,10694658586,19.72,19.72,10694658586 +나우로보틱스,459510,14,16540,2,1380,9.10,2305332,360042,12750582,2305332,9.10,640.30,18.08,18.08,40635451130,19.27,19.27,40635451130 +푸른기술,094940,15,8610,2,60,0.70,1535027,2195483,8361386,1535027,0.70,69.92,18.36,18.36,13552101895,18.82,18.82,13552101895 +라메디텍,462510,16,8150,2,1020,14.31,1481030,14692,8770965,1481030,14.31,9999.99,16.89,16.89,12396938750,17.34,17.34,12396938750 +KODEX 200선물인버스2X,252670,17,1298,5,-12,-0.92,210735413,278908960,1229700000,210735413,-0.92,75.56,17.14,17.14,276522598741,17.32,17.32,276522598741 +TIGER 코리아원자력,0091P0,18,9920,2,20,0.20,1494069,4073650,8650000,1494069,0.20,36.68,17.27,17.27,14755844280,17.20,17.20,14755844280 +골드앤에스,035290,19,429,2,54,14.40,7727841,50492,47676480,7727841,14.40,9999.99,16.21,16.21,3419318718,16.72,16.72,3419318718 +서플러스글로벌,140070,20,2550,2,145,6.03,5647728,47898,36988000,5647728,6.03,9999.99,15.27,15.27,14905206787,15.80,15.80,14905206787 +HANARO 유럽방산,0082F0,21,9955,5,-30,-0.30,140588,280515,900000,140588,-0.30,50.12,15.62,15.62,1400684022,15.63,15.63,1400684022 +삼영엠텍,054540,22,6710,2,140,2.13,2063702,8047853,13000000,2063702,2.13,25.64,15.87,15.87,13617258485,15.61,15.61,13617258485 +모나미,005360,23,2445,5,-280,-10.28,2664250,21415066,18897307,2664250,-10.28,12.44,14.10,14.10,6895818208,14.92,14.92,6895818208 +고바이오랩,348150,24,5730,5,-430,-6.98,2389327,3565116,19418889,2389327,-6.98,67.02,12.30,12.30,14514059615,13.04,13.04,14514059615 +KODEX 코스닥150선물인버스,251340,25,3440,2,20,0.58,10240392,18931944,82900000,10240392,0.58,54.09,12.35,12.35,35220369838,12.35,12.35,35220369838 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,20740,5,-310,-1.47,118731,168535,1000000,118731,-1.47,70.45,11.87,11.87,2480276885,11.96,11.96,2480276885 +SOL 한국원자력SMR,0092B0,27,9985,2,60,0.60,255774,753454,2150000,255774,0.60,33.95,11.90,11.90,2539118737,11.83,11.83,2539118737 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,34220,2,455,1.35,120307,125955,1000000,120307,1.35,95.52,12.03,12.03,4033302335,11.79,11.79,4033302335 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,13160,2,50,0.38,116915,111205,1000000,116915,0.38,105.13,11.69,11.69,1529123295,11.62,11.62,1529123295 +클로봇,466100,30,19330,2,400,2.11,2749171,1018265,24764639,2749171,2.11,269.99,11.10,11.10,54259013535,11.33,11.33,54259013535 diff --git a/top30/20250828/top30-atvtr-20250828-104002.csv b/top30/20250828/top30-atvtr-20250828-104002.csv new file mode 100644 index 000000000000..af7b3764aaf2 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1381,2,111,8.74,57659789,54712232,78880322,57659789,8.74,105.39,73.10,73.10,80751846543,74.13,74.13,80751846543 +피델릭스,032580,2,1389,2,289,26.27,24332258,51497,33132064,24332258,26.27,9999.99,73.44,73.44,33116033451,71.96,71.96,33116033451 +KD,044180,3,790,2,90,12.86,16867116,12385663,26717799,16867116,12.86,136.18,63.13,63.13,13379306276,63.39,63.39,13379306276 +앱코,129890,4,1104,5,-49,-4.25,26341381,40777408,50643410,26341381,-4.25,64.60,52.01,52.01,31622807470,56.56,56.56,31622807470 +러셀,217500,5,2050,2,269,15.10,11207072,138234,31812000,11207072,15.10,8107.32,35.23,35.23,23791818275,36.48,36.48,23791818275 +M83,476080,6,12740,2,350,2.82,2361512,28516,7785000,2361512,2.82,8281.36,30.33,30.33,32612784030,32.88,32.88,32612784030 +코닉오토메이션,391710,7,2080,5,-50,-2.35,11717927,3104948,42065086,11717927,-2.35,377.40,27.86,27.86,27018782898,30.88,30.88,27018782898 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7360,5,-55,-0.74,1375824,812733,5000000,1375824,-0.74,169.28,27.52,27.52,10265233680,27.89,27.89,10265233680 +PLUS K방산소부장,0090B0,9,10860,2,185,1.73,225729,407500,800000,225729,1.73,55.39,28.22,28.22,2417243989,27.82,27.82,2417243989 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7385,5,-50,-0.67,777694,645690,3000000,777694,-0.67,120.44,25.92,25.92,5826503015,26.30,26.30,5826503015 +우양,103840,11,5030,3,0,0.00,3923618,1420814,16366428,3923618,0.00,276.15,23.97,23.97,20613443563,25.04,25.04,20613443563 +삼영엠텍,054540,12,6865,2,295,4.49,3242245,8047853,13000000,3242245,4.49,40.29,24.94,24.94,21831816265,24.46,24.46,21831816265 +유니테크노,241690,13,3620,2,640,21.48,6056381,49499,24470706,6056381,21.48,9999.99,24.75,24.75,21667002287,24.46,24.46,21667002287 +현우산업,092300,14,2895,2,40,1.40,3561378,14833963,18672816,3561378,1.40,24.01,19.07,19.07,10903387991,20.17,20.17,10903387991 +나우로보틱스,459510,15,16680,2,1520,10.03,2325299,360042,12750582,2325299,10.03,645.84,18.24,18.24,40967547440,19.26,19.26,40967547440 +푸른기술,094940,16,8630,2,80,0.94,1545377,2195483,8361386,1545377,0.94,70.39,18.48,18.48,13641312905,18.90,18.90,13641312905 +라메디텍,462510,17,8440,2,1310,18.37,1589583,14692,8770965,1589583,18.37,9999.99,18.12,18.12,13300413125,17.97,17.97,13300413125 +KODEX 200선물인버스2X,252670,18,1301,5,-9,-0.69,213862850,278908960,1229700000,213862850,-0.69,76.68,17.39,17.39,280587767122,17.54,17.54,280587767122 +HANARO 유럽방산,0082F0,19,9965,5,-20,-0.20,156731,280515,900000,156731,-0.20,55.87,17.41,17.41,1561491863,17.41,17.41,1561491863 +TIGER 코리아원자력,0091P0,20,9905,2,5,0.05,1503133,4073650,8650000,1503133,0.05,36.90,17.38,17.38,14845669310,17.33,17.33,14845669310 +골드앤에스,035290,21,430,2,55,14.67,7972398,50492,47676480,7972398,14.67,9999.99,16.72,16.72,3524863910,17.19,17.19,3524863910 +서플러스글로벌,140070,22,2510,2,105,4.37,5930408,47898,36988000,5930408,4.37,9999.99,16.03,16.03,15618978249,16.82,16.82,15618978249 +모나미,005360,23,2470,5,-255,-9.36,2734420,21415066,18897307,2734420,-9.36,12.77,14.47,14.47,7069113841,15.14,15.14,7069113841 +KODEX 코스닥150선물인버스,251340,24,3445,2,25,0.73,10993640,18931944,82900000,10993640,0.73,58.07,13.26,13.26,37814098668,13.24,13.24,37814098668 +고바이오랩,348150,25,5730,5,-430,-6.98,2416074,3565116,19418889,2416074,-6.98,67.77,12.44,12.44,14667386235,13.18,13.18,14667386235 +클로봇,466100,26,19200,2,270,1.43,2946516,1018265,24764639,2946516,1.43,289.37,11.90,11.90,58073783720,12.21,12.21,58073783720 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,20500,5,-550,-2.61,118831,168535,1000000,118831,-2.61,70.51,11.88,11.88,2482326885,12.11,12.11,2482326885 +SOL 한국원자력SMR,0092B0,28,9980,2,55,0.55,259177,753454,2150000,259177,0.55,34.40,12.05,12.05,2573078657,11.99,11.99,2573078657 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,34200,2,435,1.29,120417,125955,1000000,120417,1.29,95.60,12.04,12.04,4037064335,11.80,11.80,4037064335 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13215,2,105,0.80,116931,111205,1000000,116931,0.80,105.15,11.69,11.69,1529334735,11.57,11.57,1529334735 diff --git a/top30/20250828/top30-atvtr-20250828-105002.csv b/top30/20250828/top30-atvtr-20250828-105002.csv new file mode 100644 index 000000000000..bc08a876ba1b --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1366,2,96,7.56,58687163,54712232,78880322,58687163,7.56,107.27,74.40,74.40,82160390084,76.25,76.25,82160390084 +피델릭스,032580,2,1395,2,295,26.82,24689269,51497,33132064,24689269,26.82,9999.99,74.52,74.52,33614739207,72.73,72.73,33614739207 +KD,044180,3,790,2,90,12.86,17283378,12385663,26717799,17283378,12.86,139.54,64.69,64.69,13707770372,64.94,64.94,13707770372 +앱코,129890,4,1091,5,-62,-5.38,26645537,40777408,50643410,26645537,-5.38,65.34,52.61,52.61,31958413484,57.84,57.84,31958413484 +러셀,217500,5,2080,2,299,16.79,11424046,138234,31812000,11424046,16.79,8264.28,35.91,35.91,24242340522,36.64,36.64,24242340522 +M83,476080,6,12780,2,390,3.15,2380570,28516,7785000,2380570,3.15,8348.19,30.58,30.58,32855705700,33.02,33.02,32855705700 +코닉오토메이션,391710,7,2075,5,-55,-2.58,11832601,3104948,42065086,11832601,-2.58,381.09,28.13,28.13,27256970048,31.23,31.23,27256970048 +PLUS K방산소부장,0090B0,8,10785,2,110,1.03,230695,407500,800000,230695,1.03,56.61,28.84,28.84,2470987054,28.64,28.64,2470987054 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7365,5,-50,-0.67,1376024,812733,5000000,1376024,-0.67,169.31,27.52,27.52,10266706680,27.88,27.88,10266706680 +삼영엠텍,054540,10,6800,2,230,3.50,3570805,8047853,13000000,3570805,3.50,44.37,27.47,27.47,24095806365,27.26,27.26,24095806365 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7390,5,-45,-0.61,779002,645690,3000000,779002,-0.61,120.65,25.97,25.97,5836163075,26.32,26.32,5836163075 +우양,103840,12,5040,2,10,0.20,3970276,1420814,16366428,3970276,0.20,279.44,24.26,24.26,20847668468,25.27,25.27,20847668468 +유니테크노,241690,13,3710,2,730,24.50,6299449,49499,24470706,6299449,24.50,9999.99,25.74,25.74,22563547062,24.85,24.85,22563547062 +현우산업,092300,14,2880,2,25,0.88,3597953,14833963,18672816,3597953,0.88,24.25,19.27,19.27,11008768541,20.47,20.47,11008768541 +나우로보틱스,459510,15,16780,2,1620,10.69,2379824,360042,12750582,2379824,10.69,660.99,18.66,18.66,41884837740,19.58,19.58,41884837740 +푸른기술,094940,16,8610,2,60,0.70,1559602,2195483,8361386,1559602,0.70,71.04,18.65,18.65,13763893395,19.12,19.12,13763893395 +라메디텍,462510,17,8420,2,1290,18.09,1647694,14692,8770965,1647694,18.09,9999.99,18.79,18.79,13786677725,18.67,18.67,13786677725 +KODEX 200선물인버스2X,252670,18,1301,5,-9,-0.69,218103855,278908960,1229700000,218103855,-0.69,78.20,17.74,17.74,286105361470,17.88,17.88,286105361470 +TIGER 코리아원자력,0091P0,19,9895,5,-5,-0.05,1533404,4073650,8650000,1533404,-0.05,37.64,17.73,17.73,15145324415,17.69,17.69,15145324415 +골드앤에스,035290,20,433,2,58,15.47,8212543,50492,47676480,8212543,15.47,9999.99,17.23,17.23,3629458496,17.58,17.58,3629458496 +HANARO 유럽방산,0082F0,21,9965,5,-20,-0.20,156741,280515,900000,156741,-0.20,55.88,17.42,17.42,1561591513,17.41,17.41,1561591513 +서플러스글로벌,140070,22,2515,2,110,4.57,6009412,47898,36988000,6009412,4.57,9999.99,16.25,16.25,15818030934,17.00,17.00,15818030934 +센코,347000,23,2630,2,315,13.61,5319531,358924,33004976,5319531,13.61,1482.08,16.12,16.12,13951001219,16.07,16.07,13951001219 +모나미,005360,24,2460,5,-265,-9.72,2771937,21415066,18897307,2771937,-9.72,12.94,14.67,14.67,7161421177,15.41,15.41,7161421177 +동방선기,099410,25,3860,2,205,5.61,1921717,12387272,14000000,1921717,5.61,15.51,13.73,13.73,7331124337,13.57,13.57,7331124337 +고바이오랩,348150,26,5710,5,-450,-7.31,2444491,3565116,19418889,2444491,-7.31,68.57,12.59,12.59,14829684125,13.37,13.37,14829684125 +KODEX 코스닥150선물인버스,251340,27,3445,2,25,0.73,11022738,18931944,82900000,11022738,0.73,58.22,13.30,13.30,37914242978,13.28,13.28,37914242978 +현대힘스,460930,28,26600,2,3400,14.66,4653692,1082567,35479871,4653692,14.66,429.88,13.12,13.12,119069473225,12.62,12.62,119069473225 +클로봇,466100,29,19200,2,270,1.43,2966532,1018265,24764639,2966532,1.43,291.33,11.98,11.98,58457459310,12.29,12.29,58457459310 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,20500,5,-550,-2.61,118831,168535,1000000,118831,-2.61,70.51,11.88,11.88,2482326885,12.11,12.11,2482326885 diff --git a/top30/20250828/top30-atvtr-20250828-110002.csv b/top30/20250828/top30-atvtr-20250828-110002.csv new file mode 100644 index 000000000000..a9a445f5a0c6 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1386,2,116,9.13,60164947,54712232,78880322,60164947,9.13,109.97,76.27,76.27,84205059555,77.02,77.02,84205059555 +피델릭스,032580,2,1391,2,291,26.45,24984404,51497,33132064,24984404,26.45,9999.99,75.41,75.41,34025980805,73.83,73.83,34025980805 +KD,044180,3,791,2,91,13.00,17772819,12385663,26717799,17772819,13.00,143.50,66.52,66.52,14093822393,66.69,66.69,14093822393 +앱코,129890,4,1083,5,-70,-6.07,27166814,40777408,50643410,27166814,-6.07,66.62,53.64,53.64,32524266931,59.30,59.30,32524266931 +러셀,217500,5,2070,2,289,16.23,11553664,138234,31812000,11553664,16.23,8358.05,36.32,36.32,24512130226,37.22,37.22,24512130226 +M83,476080,6,12770,2,380,3.07,2391147,28516,7785000,2391147,3.07,8385.28,30.71,30.71,32991108660,33.19,33.19,32991108660 +코닉오토메이션,391710,7,2080,5,-50,-2.35,11872229,3104948,42065086,11872229,-2.35,382.36,28.22,28.22,27339153758,31.25,31.25,27339153758 +PLUS K방산소부장,0090B0,8,10815,2,140,1.31,232837,407500,800000,232837,1.31,57.14,29.10,29.10,2494146699,28.83,28.83,2494146699 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7355,5,-60,-0.81,1376047,812733,5000000,1376047,-0.81,169.31,27.52,27.52,10266875950,27.92,27.92,10266875950 +삼영엠텍,054540,10,6840,2,270,4.11,3671822,8047853,13000000,3671822,4.11,45.62,28.24,28.24,24783943265,27.87,27.87,24783943265 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7375,5,-60,-0.81,781070,645690,3000000,781070,-0.81,120.97,26.04,26.04,5851417640,26.45,26.45,5851417640 +유니테크노,241690,12,3635,2,655,21.98,6450406,49499,24470706,6450406,21.98,9999.99,26.36,26.36,23119142469,25.99,25.99,23119142469 +우양,103840,13,5020,5,-10,-0.20,4005510,1420814,16366428,4005510,-0.20,281.92,24.47,24.47,21024327918,25.59,25.59,21024327918 +현우산업,092300,14,2900,2,45,1.58,3654899,14833963,18672816,3654899,1.58,24.64,19.57,19.57,11173902336,20.63,20.63,11173902336 +나우로보틱스,459510,15,16810,2,1650,10.88,2393237,360042,12750582,2393237,10.88,664.71,18.77,18.77,42110087980,19.65,19.65,42110087980 +라메디텍,462510,16,8310,2,1180,16.55,1696981,14692,8770965,1696981,16.55,9999.99,19.35,19.35,14201113640,19.48,19.48,14201113640 +HANARO 유럽방산,0082F0,17,9955,5,-30,-0.30,174177,280515,900000,174177,-0.30,62.09,19.35,19.35,1735242563,19.37,19.37,1735242563 +푸른기술,094940,18,8630,2,80,0.94,1566168,2195483,8361386,1566168,0.94,71.34,18.73,18.73,13820485885,19.15,19.15,13820485885 +KODEX 200선물인버스2X,252670,19,1300,5,-10,-0.76,220750727,278908960,1229700000,220750727,-0.76,79.15,17.95,17.95,289545513149,18.11,18.11,289545513149 +골드앤에스,035290,20,429,2,54,14.40,8318905,50492,47676480,8318905,14.40,9999.99,17.45,17.45,3675198585,17.97,17.97,3675198585 +TIGER 코리아원자력,0091P0,21,9895,5,-5,-0.05,1554204,4073650,8650000,1554204,-0.05,38.15,17.97,17.97,15351114280,17.94,17.94,15351114280 +서플러스글로벌,140070,22,2505,2,100,4.16,6123918,47898,36988000,6123918,4.16,9999.99,16.56,16.56,16103710640,17.38,17.38,16103710640 +센코,347000,23,2645,2,330,14.25,5707558,358924,33004976,5707558,14.25,1590.19,17.29,17.29,14971125321,17.15,17.15,14971125321 +모나미,005360,24,2440,5,-285,-10.46,2859179,21415066,18897307,2859179,-10.46,13.35,15.13,15.13,7374406657,15.99,15.99,7374406657 +동방선기,099410,25,3800,2,145,3.97,2186432,12387272,14000000,2186432,3.97,17.65,15.62,15.62,8341059787,15.68,15.68,8341059787 +KODEX 코스닥150선물인버스,251340,26,3440,2,20,0.58,11267411,18931944,82900000,11267411,0.58,59.52,13.59,13.59,38755912843,13.59,13.59,38755912843 +고바이오랩,348150,27,5740,5,-420,-6.82,2486765,3565116,19418889,2486765,-6.82,69.75,12.81,12.81,15073257595,13.52,13.52,15073257595 +현대힘스,460930,28,26950,2,3750,16.16,5033770,1082567,35479871,5033770,16.16,464.98,14.19,14.19,129235159200,13.52,13.52,129235159200 +SOL 한국원자력SMR,0092B0,29,9965,2,40,0.40,274463,753454,2150000,274463,0.40,36.43,12.77,12.77,2725416312,12.72,12.72,2725416312 +클로봇,466100,30,19230,2,300,1.58,2985775,1018265,24764639,2985775,1.58,293.22,12.06,12.06,58827665780,12.35,12.35,58827665780 diff --git a/top30/20250828/top30-atvtr-20250828-111001.csv b/top30/20250828/top30-atvtr-20250828-111001.csv new file mode 100644 index 000000000000..43097844652a --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1387,2,117,9.21,60803932,54712232,78880322,60803932,9.21,111.13,77.08,77.08,85092256524,77.78,77.78,85092256524 +피델릭스,032580,2,1377,2,277,25.18,25465289,51497,33132064,25465289,25.18,9999.99,76.86,76.86,34690040020,76.04,76.04,34690040020 +KD,044180,3,781,2,81,11.57,17992352,12385663,26717799,17992352,11.57,145.27,67.34,67.34,14266116215,68.37,68.37,14266116215 +앱코,129890,4,1076,5,-77,-6.68,27509064,40777408,50643410,27509064,-6.68,67.46,54.32,54.32,32893012321,60.36,60.36,32893012321 +러셀,217500,5,2120,2,339,19.03,11835760,138234,31812000,11835760,19.03,8562.12,37.21,37.21,25104620498,37.22,37.22,25104620498 +PLUS K방산소부장,0090B0,6,10850,2,175,1.64,283590,407500,800000,283590,1.64,69.59,35.45,35.45,3044546729,35.08,35.08,3044546729 +M83,476080,7,12730,2,340,2.74,2400042,28516,7785000,2400042,2.74,8416.47,30.83,30.83,33104553900,33.40,33.40,33104553900 +코닉오토메이션,391710,8,2060,5,-70,-3.29,12043372,3104948,42065086,12043372,-3.29,387.88,28.63,28.63,27691856513,31.96,31.96,27691856513 +삼영엠텍,054540,9,6860,2,290,4.41,3804714,8047853,13000000,3804714,4.41,47.28,29.27,29.27,25702113605,28.82,28.82,25702113605 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7350,5,-65,-0.88,1379513,812733,5000000,1379513,-0.88,169.74,27.59,27.59,10292351060,28.01,28.01,10292351060 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7370,5,-65,-0.87,795060,645690,3000000,795060,-0.87,123.13,26.50,26.50,5954525265,26.93,26.93,5954525265 +유니테크노,241690,12,3600,2,620,20.81,6533432,49499,24470706,6533432,20.81,9999.99,26.70,26.70,23419747059,26.58,26.58,23419747059 +우양,103840,13,5045,2,15,0.30,4043868,1420814,16366428,4043868,0.30,284.62,24.71,24.71,21217951788,25.70,25.70,21217951788 +HANARO 유럽방산,0082F0,14,9960,5,-25,-0.25,208518,280515,900000,208518,-0.25,74.33,23.17,23.17,2077104843,23.17,23.17,2077104843 +현우산업,092300,15,2870,2,15,0.53,3684435,14833963,18672816,3684435,0.53,24.84,19.73,19.73,11259093151,21.01,21.01,11259093151 +라메디텍,462510,16,8150,2,1020,14.31,1744277,14692,8770965,1744277,14.31,9999.99,19.89,19.89,14589680520,20.41,20.41,14589680520 +나우로보틱스,459510,17,16820,2,1660,10.95,2440601,360042,12750582,2440601,10.95,677.87,19.14,19.14,42909502130,20.01,20.01,42909502130 +푸른기술,094940,18,8580,2,30,0.35,1587272,2195483,8361386,1587272,0.35,72.30,18.98,18.98,14001730550,19.52,19.52,14001730550 +센코,347000,19,2580,2,265,11.45,6166177,358924,33004976,6166177,11.45,1717.96,18.68,18.68,16169673484,18.99,18.99,16169673484 +KODEX 200선물인버스2X,252670,20,1299,5,-11,-0.84,226034065,278908960,1229700000,226034065,-0.84,81.04,18.38,18.38,296405882053,18.56,18.56,296405882053 +TIGER 코리아원자력,0091P0,21,9890,5,-10,-0.10,1570051,4073650,8650000,1570051,-0.10,38.54,18.15,18.15,15507844997,18.13,18.13,15507844997 +골드앤에스,035290,22,439,2,64,17.07,8433780,50492,47676480,8433780,17.07,9999.99,17.69,17.69,3724899893,17.80,17.80,3724899893 +서플러스글로벌,140070,23,2490,2,85,3.53,6145531,47898,36988000,6145531,3.53,9999.99,16.61,16.61,16157743820,17.54,17.54,16157743820 +동방선기,099410,24,3845,2,190,5.20,2344596,12387272,14000000,2344596,5.20,18.93,16.75,16.75,8948882469,16.62,16.62,8948882469 +모나미,005360,25,2430,5,-295,-10.83,2918958,21415066,18897307,2918958,-10.83,13.63,15.45,15.45,7520069922,16.38,16.38,7520069922 +현대힘스,460930,26,28100,2,4900,21.12,5962961,1082567,35479871,5962961,21.12,550.82,16.81,16.81,155282814825,15.58,15.58,155282814825 +KODEX 코스닥150선물인버스,251340,27,3445,2,25,0.73,11384836,18931944,82900000,11384836,0.73,60.14,13.73,13.73,39159611598,13.71,13.71,39159611598 +고바이오랩,348150,28,5760,5,-400,-6.49,2498554,3565116,19418889,2498554,-6.49,70.08,12.87,12.87,15141195450,13.54,13.54,15141195450 +일승,333430,29,6220,2,220,3.67,4112996,20547820,30726747,4112996,3.67,20.02,13.39,13.39,25350345550,13.26,13.26,25350345550 +SOL 한국원자력SMR,0092B0,30,9970,2,45,0.45,276475,753454,2150000,276475,0.45,36.69,12.86,12.86,2745461287,12.81,12.81,2745461287 diff --git a/top30/20250828/top30-atvtr-20250828-112001.csv b/top30/20250828/top30-atvtr-20250828-112001.csv new file mode 100644 index 000000000000..1d44436273cf --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1379,2,109,8.58,61551673,54712232,78880322,61551673,8.58,112.50,78.03,78.03,86130353700,79.18,79.18,86130353700 +피델릭스,032580,2,1384,2,284,25.82,25876708,51497,33132064,25876708,25.82,9999.99,78.10,78.10,35258246205,76.89,76.89,35258246205 +KD,044180,3,777,2,77,11.00,18200865,12385663,26717799,18200865,11.00,146.95,68.12,68.12,14428839857,69.50,69.50,14428839857 +앱코,129890,4,1095,5,-58,-5.03,27855774,40777408,50643410,27855774,-5.03,68.31,55.00,55.00,33272179703,60.00,60.00,33272179703 +러셀,217500,5,2095,2,314,17.63,12221029,138234,31812000,12221029,17.63,8840.83,38.42,38.42,25913133901,38.88,38.88,25913133901 +PLUS K방산소부장,0090B0,6,10905,2,230,2.15,288554,407500,800000,288554,2.15,70.81,36.07,36.07,3098455129,35.52,35.52,3098455129 +M83,476080,7,12780,2,390,3.15,2403666,28516,7785000,2403666,3.15,8429.18,30.88,30.88,33150840600,33.32,33.32,33150840600 +코닉오토메이션,391710,8,2070,5,-60,-2.82,12124046,3104948,42065086,12124046,-2.82,390.48,28.82,28.82,27857626358,31.99,31.99,27857626358 +삼영엠텍,054540,9,6850,2,280,4.26,3859872,8047853,13000000,3859872,4.26,47.96,29.69,29.69,26079567540,29.29,29.29,26079567540 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7350,5,-65,-0.88,1384193,812733,5000000,1384193,-0.88,170.31,27.68,27.68,10326749060,28.10,28.10,10326749060 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7365,5,-70,-0.94,797036,645690,3000000,797036,-0.94,123.44,26.57,26.57,5969079765,27.02,27.02,5969079765 +유니테크노,241690,12,3610,2,630,21.14,6569512,49499,24470706,6569512,21.14,9999.99,26.85,26.85,23549964499,26.66,26.66,23549964499 +우양,103840,13,5040,2,10,0.20,4069324,1420814,16366428,4069324,0.20,286.41,24.86,24.86,21346262368,25.88,25.88,21346262368 +HANARO 유럽방산,0082F0,14,9960,5,-25,-0.25,217509,280515,900000,217509,-0.25,77.54,24.17,24.17,2166644703,24.17,24.17,2166644703 +라메디텍,462510,15,8155,2,1025,14.38,1799839,14692,8770965,1799839,14.38,9999.99,20.52,20.52,15041658640,21.03,21.03,15041658640 +현우산업,092300,16,2890,2,35,1.23,3694221,14833963,18672816,3694221,1.23,24.90,19.78,19.78,11287283232,20.92,20.92,11287283232 +나우로보틱스,459510,17,16930,2,1770,11.68,2478435,360042,12750582,2478435,11.68,688.37,19.44,19.44,43548125895,20.17,20.17,43548125895 +센코,347000,18,2580,2,265,11.45,6383856,358924,33004976,6383856,11.45,1778.61,19.34,19.34,16730535620,19.65,19.65,16730535620 +푸른기술,094940,19,8620,2,70,0.82,1595492,2195483,8361386,1595492,0.82,72.67,19.08,19.08,14072461285,19.52,19.52,14072461285 +골드앤에스,035290,20,437,2,62,16.53,8950921,50492,47676480,8950921,16.53,9999.99,18.77,18.77,3955968484,18.99,18.99,3955968484 +KODEX 200선물인버스2X,252670,21,1297,5,-13,-0.99,228490436,278908960,1229700000,228490436,-0.99,81.92,18.58,18.58,299593284240,18.78,18.78,299593284240 +TIGER 코리아원자력,0091P0,22,9890,5,-10,-0.10,1574929,4073650,8650000,1574929,-0.10,38.66,18.21,18.21,15556069507,18.18,18.18,15556069507 +서플러스글로벌,140070,23,2510,2,105,4.37,6173163,47898,36988000,6173163,4.37,9999.99,16.69,16.69,16227175625,17.48,17.48,16227175625 +동방선기,099410,24,3835,2,180,4.92,2440325,12387272,14000000,2440325,4.92,19.70,17.43,17.43,9315847468,17.35,17.35,9315847468 +모나미,005360,25,2425,5,-300,-11.01,3049832,21415066,18897307,3049832,-11.01,14.24,16.14,16.14,7836172332,17.10,17.10,7836172332 +현대힘스,460930,26,28200,2,5000,21.55,6360219,1082567,35479871,6360219,21.55,587.51,17.93,17.93,166515647400,16.64,16.64,166515647400 +고바이오랩,348150,27,5690,5,-470,-7.63,2536928,3565116,19418889,2536928,-7.63,71.16,13.06,13.06,15360188440,13.90,13.90,15360188440 +KODEX 코스닥150선물인버스,251340,28,3435,2,15,0.44,11469618,18931944,82900000,11469618,0.44,60.58,13.84,13.84,39451008568,13.85,13.85,39451008568 +일승,333430,29,6190,2,190,3.17,4210220,20547820,30726747,4210220,3.17,20.49,13.70,13.70,25953819710,13.65,13.65,25953819710 +SOL 한국원자력SMR,0092B0,30,9960,2,35,0.35,276648,753454,2150000,276648,0.35,36.72,12.87,12.87,2747185257,12.83,12.83,2747185257 diff --git a/top30/20250828/top30-atvtr-20250828-113001.csv b/top30/20250828/top30-atvtr-20250828-113001.csv new file mode 100644 index 000000000000..f728aba212f2 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1378,2,108,8.50,62003189,54712232,78880322,62003189,8.50,113.33,78.60,78.60,86752549115,79.81,79.81,86752549115 +피델릭스,032580,2,1383,2,283,25.73,26130186,51497,33132064,26130186,25.73,9999.99,78.87,78.87,35608646329,77.71,77.71,35608646329 +KD,044180,3,771,2,71,10.14,18582596,12385663,26717799,18582596,10.14,150.03,69.55,69.55,14722837762,71.47,71.47,14722837762 +앱코,129890,4,1105,5,-48,-4.16,28021660,40777408,50643410,28021660,-4.16,68.72,55.33,55.33,33455247790,59.78,59.78,33455247790 +러셀,217500,5,2085,2,304,17.07,12378017,138234,31812000,12378017,17.07,8954.39,38.91,38.91,26238014965,39.56,39.56,26238014965 +PLUS K방산소부장,0090B0,6,10885,2,210,1.97,288603,407500,800000,288603,1.97,70.82,36.08,36.08,3098988399,35.59,35.59,3098988399 +M83,476080,7,12810,2,420,3.39,2408409,28516,7785000,2408409,3.39,8445.82,30.94,30.94,33211570890,33.30,33.30,33211570890 +코닉오토메이션,391710,8,2085,5,-45,-2.11,12187149,3104948,42065086,12187149,-2.11,392.51,28.97,28.97,27988598963,31.91,31.91,27988598963 +삼영엠텍,054540,9,6820,2,250,3.81,3902670,8047853,13000000,3902670,3.81,48.49,30.02,30.02,26371539340,29.74,29.74,26371539340 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7330,5,-85,-1.15,1386305,812733,5000000,1386305,-1.15,170.57,27.73,27.73,10342233490,28.22,28.22,10342233490 +유니테크노,241690,11,3580,2,600,20.13,6663950,49499,24470706,6663950,20.13,9999.99,27.23,27.23,23889549823,27.27,27.27,23889549823 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7350,5,-85,-1.14,799701,645690,3000000,799701,-1.14,123.85,26.66,26.66,5988675845,27.16,27.16,5988675845 +우양,103840,13,5035,2,5,0.10,4089935,1420814,16366428,4089935,0.10,287.86,24.99,24.99,21449820103,26.03,26.03,21449820103 +HANARO 유럽방산,0082F0,14,9960,5,-25,-0.25,217509,280515,900000,217509,-0.25,77.54,24.17,24.17,2166644703,24.17,24.17,2166644703 +라메디텍,462510,15,8120,2,990,13.88,1819160,14692,8770965,1819160,13.88,9999.99,20.74,20.74,15198759430,21.34,21.34,15198759430 +현우산업,092300,16,2885,2,30,1.05,3706107,14833963,18672816,3706107,1.05,24.98,19.85,19.85,11321510762,21.02,21.02,11321510762 +센코,347000,17,2565,2,250,10.80,6715917,358924,33004976,6715917,10.80,1871.12,20.35,20.35,17577094273,20.76,20.76,17577094273 +나우로보틱스,459510,18,16780,2,1620,10.69,2515235,360042,12750582,2515235,10.69,698.59,19.73,19.73,44169636180,20.64,20.64,44169636180 +KODEX 200선물인버스2X,252670,19,1295,5,-15,-1.15,238618748,278908960,1229700000,238618748,-1.15,85.55,19.40,19.40,312716283440,19.64,19.64,312716283440 +푸른기술,094940,20,8640,2,90,1.05,1603662,2195483,8361386,1603662,1.05,73.04,19.18,19.18,14142870405,19.58,19.58,14142870405 +골드앤에스,035290,21,443,2,68,18.13,9156339,50492,47676480,9156339,18.13,9999.99,19.21,19.21,4047337492,19.16,19.16,4047337492 +TIGER 코리아원자력,0091P0,22,9925,2,25,0.25,1596779,4073650,8650000,1596779,0.25,39.20,18.46,18.46,15772683567,18.37,18.37,15772683567 +모나미,005360,23,2410,5,-315,-11.56,3203930,21415066,18897307,3203930,-11.56,14.96,16.95,16.95,8206422147,18.02,18.02,8206422147 +동방선기,099410,24,3815,2,160,4.38,2468634,12387272,14000000,2468634,4.38,19.93,17.63,17.63,9423859458,17.64,17.64,9423859458 +서플러스글로벌,140070,25,2510,2,105,4.37,6189386,47898,36988000,6189386,4.37,9999.99,16.73,16.73,16268009420,17.52,17.52,16268009420 +현대힘스,460930,26,27900,2,4700,20.26,6560152,1082567,35479871,6560152,20.26,605.98,18.49,18.49,172130702975,17.39,17.39,172130702975 +동일스틸럭스,023790,27,1143,2,223,24.24,4710296,478950,26139617,4710296,24.24,983.46,18.02,18.02,5053638871,16.91,16.91,5053638871 +고바이오랩,348150,28,5660,5,-500,-8.12,2569634,3565116,19418889,2569634,-8.12,72.08,13.23,13.23,15545500770,14.14,14.14,15545500770 +KODEX 코스닥150선물인버스,251340,29,3440,2,20,0.58,11532027,18931944,82900000,11532027,0.58,60.91,13.91,13.91,39665389058,13.91,13.91,39665389058 +일승,333430,30,6180,2,180,3.00,4281350,20547820,30726747,4281350,3.00,20.84,13.93,13.93,26392382035,13.90,13.90,26392382035 diff --git a/top30/20250828/top30-atvtr-20250828-114002.csv b/top30/20250828/top30-atvtr-20250828-114002.csv new file mode 100644 index 000000000000..faa04417fdaa --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1374,2,104,8.19,62563453,54712232,78880322,62563453,8.19,114.35,79.31,79.31,87527457159,80.76,80.76,87527457159 +피델릭스,032580,2,1380,2,280,25.45,26359966,51497,33132064,26359966,25.45,9999.99,79.56,79.56,35926192589,78.57,78.57,35926192589 +KD,044180,3,781,2,81,11.57,19372517,12385663,26717799,19372517,11.57,156.41,72.51,72.51,15341023367,73.52,73.52,15341023367 +앱코,129890,4,1101,5,-52,-4.51,28252607,40777408,50643410,28252607,-4.51,69.28,55.79,55.79,33711452175,60.46,60.46,33711452175 +러셀,217500,5,2150,2,369,20.72,13472414,138234,31812000,13472414,20.72,9746.09,42.35,42.35,28570961572,41.77,41.77,28570961572 +PLUS K방산소부장,0090B0,6,10890,2,215,2.01,289493,407500,800000,289493,2.01,71.04,36.19,36.19,3108688839,35.68,35.68,3108688839 +M83,476080,7,12760,2,370,2.99,2414898,28516,7785000,2414898,2.99,8468.57,31.02,31.02,33294473290,33.52,33.52,33294473290 +코닉오토메이션,391710,8,2070,5,-60,-2.82,12242585,3104948,42065086,12242585,-2.82,394.29,29.10,29.10,28103719525,32.28,32.28,28103719525 +삼영엠텍,054540,9,6740,2,170,2.59,3973224,8047853,13000000,3973224,2.59,49.37,30.56,30.56,26850334260,30.64,30.64,26850334260 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7330,5,-85,-1.15,1386815,812733,5000000,1386815,-1.15,170.64,27.74,27.74,10345972790,28.23,28.23,10345972790 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7355,5,-80,-1.08,804413,645690,3000000,804413,-1.08,124.58,26.81,26.81,6023309195,27.30,27.30,6023309195 +유니테크노,241690,12,3665,2,685,22.99,6729398,49499,24470706,6729398,22.99,9999.99,27.50,27.50,24127108195,26.90,26.90,24127108195 +HANARO 유럽방산,0082F0,13,9965,5,-20,-0.20,235010,280515,900000,235010,-0.20,83.78,26.11,26.11,2340882663,26.10,26.10,2340882663 +우양,103840,14,5050,2,20,0.40,4105182,1420814,16366428,4105182,0.40,288.93,25.08,25.08,21526605183,26.05,26.05,21526605183 +센코,347000,15,2515,2,200,8.64,6951224,358924,33004976,6951224,8.64,1936.68,21.06,21.06,18171223690,21.89,21.89,18171223690 +라메디텍,462510,16,8300,2,1170,16.41,1880392,14692,8770965,1880392,16.41,9999.99,21.44,21.44,15707256820,21.58,21.58,15707256820 +현우산업,092300,17,2885,2,30,1.05,3708964,14833963,18672816,3708964,1.05,25.00,19.86,19.86,11329753237,21.03,21.03,11329753237 +나우로보틱스,459510,18,16870,2,1710,11.28,2534099,360042,12750582,2534099,11.28,703.83,19.87,19.87,44486810315,20.68,20.68,44486810315 +동일스틸럭스,023790,19,1140,2,220,23.91,5648602,478950,26139617,5648602,23.91,1179.37,21.61,21.61,6136513234,20.59,20.59,6136513234 +KODEX 200선물인버스2X,252670,20,1296,5,-14,-1.07,241988233,278908960,1229700000,241988233,-1.07,86.76,19.68,19.68,317079592556,19.90,19.90,317079592556 +푸른기술,094940,21,8630,2,80,0.94,1613029,2195483,8361386,1613029,0.94,73.47,19.29,19.29,14223732735,19.71,19.71,14223732735 +골드앤에스,035290,22,438,2,63,16.80,9305880,50492,47676480,9305880,16.80,9999.99,19.52,19.52,4112365280,19.69,19.69,4112365280 +TIGER 코리아원자력,0091P0,23,9935,2,35,0.35,1673691,4073650,8650000,1673691,0.35,41.09,19.35,19.35,16536880312,19.24,19.24,16536880312 +모나미,005360,24,2397,5,-328,-12.04,3259712,21415066,18897307,3259712,-12.04,15.22,17.25,17.25,8340039487,18.41,18.41,8340039487 +동방선기,099410,25,3810,2,155,4.24,2504330,12387272,14000000,2504330,4.24,20.22,17.89,17.89,9560077368,17.92,17.92,9560077368 +현대힘스,460930,26,27950,2,4750,20.47,6741345,1082567,35479871,6741345,20.47,622.72,19.00,19.00,177209846250,17.87,17.87,177209846250 +서플러스글로벌,140070,27,2500,2,95,3.95,6216978,47898,36988000,6216978,3.95,9999.99,16.81,16.81,16336935125,17.67,17.67,16336935125 +고바이오랩,348150,28,5680,5,-480,-7.79,2588365,3565116,19418889,2588365,-7.79,72.60,13.33,13.33,15651726775,14.19,14.19,15651726775 +일승,333430,29,6150,2,150,2.50,4324552,20547820,30726747,4324552,2.50,21.05,14.07,14.07,26658193205,14.11,14.11,26658193205 +KODEX 코스닥150선물인버스,251340,30,3440,2,20,0.58,11546303,18931944,82900000,11546303,0.58,60.99,13.93,13.93,39714431291,13.93,13.93,39714431291 diff --git a/top30/20250828/top30-atvtr-20250828-115001.csv b/top30/20250828/top30-atvtr-20250828-115001.csv new file mode 100644 index 000000000000..14e42ab570ce --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1365,2,95,7.48,63216596,54712232,78880322,63216596,7.48,115.54,80.14,80.14,88420196024,82.12,82.12,88420196024 +피델릭스,032580,2,1392,2,292,26.55,26535399,51497,33132064,26535399,26.55,9999.99,80.09,80.09,36168586002,78.42,78.42,36168586002 +KD,044180,3,773,2,73,10.43,19507564,12385663,26717799,19507564,10.43,157.50,73.01,73.01,15446083611,74.79,74.79,15446083611 +앱코,129890,4,1105,5,-48,-4.16,28341934,40777408,50643410,28341934,-4.16,69.50,55.96,55.96,33809828936,60.42,60.42,33809828936 +러셀,217500,5,2145,2,364,20.44,13889358,138234,31812000,13889358,20.44,9999.99,43.66,43.66,29463667346,43.18,43.18,29463667346 +PLUS K방산소부장,0090B0,6,10875,2,200,1.87,291315,407500,800000,291315,1.87,71.49,36.41,36.41,3128523554,35.96,35.96,3128523554 +M83,476080,7,12740,2,350,2.82,2421658,28516,7785000,2421658,2.82,8492.28,31.11,31.11,33380662080,33.66,33.66,33380662080 +코닉오토메이션,391710,8,2075,5,-55,-2.58,12278702,3104948,42065086,12278702,-2.58,395.46,29.19,29.19,28178393022,32.28,32.28,28178393022 +삼영엠텍,054540,9,6800,2,230,3.50,4004490,8047853,13000000,4004490,3.50,49.76,30.80,30.80,27061274285,30.61,30.61,27061274285 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7330,5,-85,-1.15,1386815,812733,5000000,1386815,-1.15,170.64,27.74,27.74,10345972790,28.23,28.23,10345972790 +HANARO 유럽방산,0082F0,11,9950,5,-35,-0.35,248826,280515,900000,248826,-0.35,88.70,27.65,27.65,2478541028,27.68,27.68,2478541028 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7365,5,-70,-0.94,815303,645690,3000000,815303,-0.94,126.27,27.18,27.18,6103405245,27.62,27.62,6103405245 +유니테크노,241690,13,3650,2,670,22.48,6775169,49499,24470706,6775169,22.48,9999.99,27.69,27.69,24294144342,27.20,27.20,24294144342 +우양,103840,14,5040,2,10,0.20,4114753,1420814,16366428,4114753,0.20,289.61,25.14,25.14,21574785903,26.16,26.16,21574785903 +동일스틸럭스,023790,15,1122,2,202,21.96,6210434,478950,26139617,6210434,21.96,1296.68,23.76,23.76,6769691877,23.08,23.08,6769691877 +라메디텍,462510,16,8140,2,1010,14.17,1912686,14692,8770965,1912686,14.17,9999.99,21.81,21.81,15971596470,22.37,22.37,15971596470 +센코,347000,17,2550,2,235,10.15,7194917,358924,33004976,7194917,10.15,2004.58,21.80,21.80,18784635510,22.32,22.32,18784635510 +현우산업,092300,18,2900,2,45,1.58,3717597,14833963,18672816,3717597,1.58,25.06,19.91,19.91,11354675577,20.97,20.97,11354675577 +나우로보틱스,459510,19,16760,2,1600,10.55,2545812,360042,12750582,2545812,10.55,707.09,19.97,19.97,44683716225,20.91,20.91,44683716225 +KODEX 200선물인버스2X,252670,20,1296,5,-14,-1.07,243754303,278908960,1229700000,243754303,-1.07,87.40,19.82,19.82,319368656253,20.04,20.04,319368656253 +골드앤에스,035290,21,437,2,62,16.53,9381774,50492,47676480,9381774,16.53,9999.99,19.68,19.68,4145407473,19.90,19.90,4145407473 +푸른기술,094940,22,8640,2,90,1.05,1624590,2195483,8361386,1624590,1.05,74.00,19.43,19.43,14323389075,19.83,19.83,14323389075 +TIGER 코리아원자력,0091P0,23,9920,2,20,0.20,1708308,4073650,8650000,1708308,0.20,41.94,19.75,19.75,16880695607,19.67,19.67,16880695607 +동방선기,099410,24,3755,2,100,2.74,2571389,12387272,14000000,2571389,2.74,20.76,18.37,18.37,9813242163,18.67,18.67,9813242163 +모나미,005360,25,2395,5,-330,-12.11,3301341,21415066,18897307,3301341,-12.11,15.42,17.47,17.47,8439682101,18.65,18.65,8439682101 +현대힘스,460930,26,27800,2,4600,19.83,6879690,1082567,35479871,6879690,19.83,635.50,19.39,19.39,181055176200,18.36,18.36,181055176200 +서플러스글로벌,140070,27,2510,2,105,4.37,6244017,47898,36988000,6244017,4.37,9999.99,16.88,16.88,16404342440,17.67,17.67,16404342440 +일승,333430,28,6130,2,130,2.17,4361809,20547820,30726747,4361809,2.17,21.23,14.20,14.20,26886588170,14.27,14.27,26886588170 +상상인증권,001290,29,740,2,105,16.54,15291562,307714,108337120,15291562,16.54,4969.41,14.11,14.11,11393647405,14.21,14.21,11393647405 +고바이오랩,348150,30,5700,5,-460,-7.47,2602183,3565116,19418889,2602183,-7.47,72.99,13.40,13.40,15730482205,14.21,14.21,15730482205 diff --git a/top30/20250828/top30-atvtr-20250828-120001.csv b/top30/20250828/top30-atvtr-20250828-120001.csv new file mode 100644 index 000000000000..432d40f4bcae --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1338,2,68,5.35,64426416,54712232,78880322,64426416,5.35,117.76,81.68,81.68,90050561628,85.32,85.32,90050561628 +피델릭스,032580,2,1409,2,309,28.09,27719276,51497,33132064,27719276,28.09,9999.99,83.66,83.66,37834225847,81.04,81.04,37834225847 +KD,044180,3,778,2,78,11.14,19895321,12385663,26717799,19895321,11.14,160.63,74.46,74.46,15747686705,75.76,75.76,15747686705 +앱코,129890,4,1113,5,-40,-3.47,28421042,40777408,50643410,28421042,-3.47,69.70,56.12,56.12,33897458843,60.14,60.14,33897458843 +러셀,217500,5,2135,2,354,19.88,14427268,138234,31812000,14427268,19.88,9999.99,45.35,45.35,30623729390,45.09,45.09,30623729390 +PLUS K방산소부장,0090B0,6,10890,2,215,2.01,292729,407500,800000,292729,2.01,71.84,36.59,36.59,3143913539,36.09,36.09,3143913539 +M83,476080,7,12750,2,360,2.91,2424728,28516,7785000,2424728,2.91,8503.04,31.15,31.15,33419792900,33.67,33.67,33419792900 +코닉오토메이션,391710,8,2065,5,-65,-3.05,12325290,3104948,42065086,12325290,-3.05,396.96,29.30,29.30,28274860397,32.55,32.55,28274860397 +삼영엠텍,054540,9,6710,2,140,2.13,4066246,8047853,13000000,4066246,2.13,50.53,31.28,31.28,27475729235,31.50,31.50,27475729235 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7335,5,-80,-1.08,1391191,812733,5000000,1391191,-1.08,171.17,27.82,27.82,10378070750,28.30,28.30,10378070750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7345,5,-90,-1.21,830230,645690,3000000,830230,-1.21,128.58,27.67,27.67,6213069645,28.20,28.20,6213069645 +HANARO 유럽방산,0082F0,12,9950,5,-35,-0.35,248826,280515,900000,248826,-0.35,88.70,27.65,27.65,2478541028,27.68,27.68,2478541028 +유니테크노,241690,13,3630,2,650,21.81,6837523,49499,24470706,6837523,21.81,9999.99,27.94,27.94,24522140867,27.61,27.61,24522140867 +우양,103840,14,5040,2,10,0.20,4133562,1420814,16366428,4133562,0.20,290.93,25.26,25.26,21669495003,26.27,26.27,21669495003 +동일스틸럭스,023790,15,1104,2,184,20.00,6560066,478950,26139617,6560066,20.00,1369.68,25.10,25.10,7158713702,24.81,24.81,7158713702 +센코,347000,16,2490,2,175,7.56,7456540,358924,33004976,7456540,7.56,2077.47,22.59,22.59,19442029803,23.66,23.66,19442029803 +라메디텍,462510,17,8050,2,920,12.90,1951890,14692,8770965,1951890,12.90,9999.99,22.25,22.25,16287730640,23.07,23.07,16287730640 +나우로보틱스,459510,18,16830,2,1670,11.02,2558334,360042,12750582,2558334,11.02,710.57,20.06,20.06,44893727350,20.92,20.92,44893727350 +현우산업,092300,19,2912,2,57,2.00,3724106,14833963,18672816,3724106,2.00,25.11,19.94,19.94,11373578518,20.92,20.92,11373578518 +KODEX 200선물인버스2X,252670,20,1295,5,-15,-1.15,247647951,278908960,1229700000,247647951,-1.15,88.79,20.14,20.14,324410269313,20.37,20.37,324410269313 +TIGER 코리아원자력,0091P0,21,9910,2,10,0.10,1746850,4073650,8650000,1746850,0.10,42.88,20.19,20.19,17262589642,20.14,20.14,17262589642 +골드앤에스,035290,22,434,2,59,15.73,9414449,50492,47676480,9414449,15.73,9999.99,19.75,19.75,4159589573,20.10,20.10,4159589573 +푸른기술,094940,23,8590,2,40,0.47,1635106,2195483,8361386,1635106,0.47,74.48,19.56,19.56,14413853125,20.07,20.07,14413853125 +모나미,005360,24,2380,5,-345,-12.66,3351086,21415066,18897307,3351086,-12.66,15.65,17.73,17.73,8558606122,19.03,19.03,8558606122 +동방선기,099410,25,3740,2,85,2.33,2607114,12387272,14000000,2607114,2.33,21.05,18.62,18.62,9947152199,19.00,19.00,9947152199 +현대힘스,460930,26,27550,2,4350,18.75,7023466,1082567,35479871,7023466,18.75,648.78,19.80,19.80,185036646975,18.93,18.93,185036646975 +서플러스글로벌,140070,27,2545,2,140,5.82,6382498,47898,36988000,6382498,5.82,9999.99,17.26,17.26,16757513250,17.80,17.80,16757513250 +상상인증권,001290,28,734,2,99,15.59,15526660,307714,108337120,15526660,15.59,5045.81,14.33,14.33,11567106632,14.55,14.55,11567106632 +일승,333430,29,6110,2,110,1.83,4408479,20547820,30726747,4408479,1.83,21.45,14.35,14.35,27172199230,14.47,14.47,27172199230 +고바이오랩,348150,30,5720,5,-440,-7.14,2627259,3565116,19418889,2627259,-7.14,73.69,13.53,13.53,15874280160,14.29,14.29,15874280160 diff --git a/top30/20250828/top30-atvtr-20250828-121001.csv b/top30/20250828/top30-atvtr-20250828-121001.csv new file mode 100644 index 000000000000..a705c4e54035 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1348,2,78,6.14,65278890,54712232,78880322,65278890,6.14,119.31,82.76,82.76,91188239178,85.76,85.76,91188239178 +피델릭스,032580,2,1405,2,305,27.73,28088302,51497,33132064,28088302,27.73,9999.99,84.78,84.78,38353437023,82.39,82.39,38353437023 +KD,044180,3,782,2,82,11.71,20131504,12385663,26717799,20131504,11.71,162.54,75.35,75.35,15931918253,76.25,76.25,15931918253 +앱코,129890,4,1105,5,-48,-4.16,28532923,40777408,50643410,28532923,-4.16,69.97,56.34,56.34,34021657457,60.80,60.80,34021657457 +러셀,217500,5,2145,2,364,20.44,14711010,138234,31812000,14711010,20.44,9999.99,46.24,46.24,31232965483,45.77,45.77,31232965483 +PLUS K방산소부장,0090B0,6,10890,2,215,2.01,294448,407500,800000,294448,2.01,72.26,36.81,36.81,3162614912,36.30,36.30,3162614912 +M83,476080,7,12670,2,280,2.26,2441974,28516,7785000,2441974,2.26,8563.52,31.37,31.37,33638847595,34.10,34.10,33638847595 +코닉오토메이션,391710,8,2065,5,-65,-3.05,12354195,3104948,42065086,12354195,-3.05,397.89,29.37,29.37,28334612472,32.62,32.62,28334612472 +삼영엠텍,054540,9,6710,2,140,2.13,4087754,8047853,13000000,4087754,2.13,50.79,31.44,31.44,27619918985,31.66,31.66,27619918985 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7315,5,-100,-1.35,1414940,812733,5000000,1414940,-1.35,174.10,28.30,28.30,10552027850,28.85,28.85,10552027850 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7335,5,-100,-1.34,843103,645690,3000000,843103,-1.34,130.57,28.10,28.10,6307643285,28.66,28.66,6307643285 +유니테크노,241690,12,3630,2,650,21.81,6854840,49499,24470706,6854840,21.81,9999.99,28.01,28.01,24585211338,27.68,27.68,24585211338 +HANARO 유럽방산,0082F0,13,9955,5,-30,-0.30,248855,280515,900000,248855,-0.30,88.71,27.65,27.65,2478829818,27.67,27.67,2478829818 +우양,103840,14,5020,5,-10,-0.20,4161047,1420814,16366428,4161047,-0.20,292.86,25.42,25.42,21807507393,26.54,26.54,21807507393 +동일스틸럭스,023790,15,1119,2,199,21.63,6910412,478950,26139617,6910412,21.63,1442.83,26.44,26.44,7553898373,25.83,25.83,7553898373 +라메디텍,462510,16,7910,2,780,10.94,2015398,14692,8770965,2015398,10.94,9999.99,22.98,22.98,16792968860,24.20,24.20,16792968860 +센코,347000,17,2510,2,195,8.42,7535177,358924,33004976,7535177,8.42,2099.38,22.83,22.83,19639504000,23.71,23.71,19639504000 +TIGER 코리아원자력,0091P0,18,9902,2,2,0.02,1854836,4073650,8650000,1854836,0.02,45.53,21.44,21.44,18332125047,21.40,21.40,18332125047 +나우로보틱스,459510,19,16800,2,1640,10.82,2567239,360042,12750582,2567239,10.82,713.04,20.13,20.13,45043439320,21.03,21.03,45043439320 +현우산업,092300,20,2920,2,65,2.28,3732914,14833963,18672816,3732914,2.28,25.16,19.99,19.99,11399251837,20.91,20.91,11399251837 +KODEX 200선물인버스2X,252670,21,1292,5,-18,-1.37,251009695,278908960,1229700000,251009695,-1.37,90.00,20.41,20.41,328756850182,20.69,20.69,328756850182 +푸른기술,094940,22,8600,2,50,0.58,1643597,2195483,8361386,1643597,0.58,74.86,19.66,19.66,14486640795,20.15,20.15,14486640795 +골드앤에스,035290,23,439,2,64,17.07,9474055,50492,47676480,9474055,17.07,9999.99,19.87,19.87,4185716410,20.00,20.00,4185716410 +동방선기,099410,24,3730,2,75,2.05,2656789,12387272,14000000,2656789,2.05,21.45,18.98,18.98,10132618104,19.40,19.40,10132618104 +현대힘스,460930,25,27650,2,4450,19.18,7160721,1082567,35479871,7160721,19.18,661.46,20.18,20.18,188823793050,19.25,19.25,188823793050 +모나미,005360,26,2395,5,-330,-12.11,3403392,21415066,18897307,3403392,-12.11,15.89,18.01,18.01,8683341230,19.19,19.19,8683341230 +서플러스글로벌,140070,27,2525,2,120,4.99,6408584,47898,36988000,6408584,4.99,9999.99,17.33,17.33,16823739912,18.01,18.01,16823739912 +에스유앤피,019590,28,191,5,-2574,-93.09,5292199,0,37988847,5292199,-93.09,0.00,13.93,13.93,1170841428,16.14,16.14,1170841428 +원익,032940,29,6950,2,670,10.67,2852525,206984,18193230,2852525,10.67,1378.14,15.68,15.68,19585713170,15.49,15.49,19585713170 +상상인증권,001290,30,729,2,94,14.80,15881517,307714,108337120,15881517,14.80,5161.13,14.66,14.66,11825501364,14.97,14.97,11825501364 diff --git a/top30/20250828/top30-atvtr-20250828-122002.csv b/top30/20250828/top30-atvtr-20250828-122002.csv new file mode 100644 index 000000000000..f2b7e06707ff --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1352,2,82,6.46,65692752,54712232,78880322,65692752,6.46,120.07,83.28,83.28,91745462203,86.03,86.03,91745462203 +피델릭스,032580,2,1395,2,295,26.82,28351270,51497,33132064,28351270,26.82,9999.99,85.57,85.57,38720389130,83.78,83.78,38720389130 +KD,044180,3,778,2,78,11.14,20400505,12385663,26717799,20400505,11.14,164.71,76.36,76.36,16142446848,77.66,77.66,16142446848 +앱코,129890,4,1116,5,-37,-3.21,28651875,40777408,50643410,28651875,-3.21,70.26,56.58,56.58,34153288616,60.43,60.43,34153288616 +러셀,217500,5,2150,2,369,20.72,14956299,138234,31812000,14956299,20.72,9999.99,47.01,47.01,31760530740,46.44,46.44,31760530740 +PLUS K방산소부장,0090B0,6,10885,2,210,1.97,294785,407500,800000,294785,1.97,72.34,36.85,36.85,3166284837,36.36,36.36,3166284837 +M83,476080,7,12610,2,220,1.78,2462296,28516,7785000,2462296,1.78,8634.79,31.63,31.63,33895594710,34.53,34.53,33895594710 +코닉오토메이션,391710,8,2060,5,-70,-3.29,12394324,3104948,42065086,12394324,-3.29,399.18,29.46,29.46,28417541797,32.79,32.79,28417541797 +삼영엠텍,054540,9,6770,2,200,3.04,4124530,8047853,13000000,4124530,3.04,51.25,31.73,31.73,27868137910,31.66,31.66,27868137910 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7330,5,-105,-1.41,856892,645690,3000000,856892,-1.41,132.71,28.56,28.56,6408721050,29.14,29.14,6408721050 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7310,5,-105,-1.42,1414942,812733,5000000,1414942,-1.42,174.10,28.30,28.30,10552042470,28.87,28.87,10552042470 +유니테크노,241690,12,3595,2,615,20.64,6903486,49499,24470706,6903486,20.64,9999.99,28.21,28.21,24760975428,28.15,28.15,24760975428 +HANARO 유럽방산,0082F0,13,9955,5,-30,-0.30,248855,280515,900000,248855,-0.30,88.71,27.65,27.65,2478829818,27.67,27.67,2478829818 +우양,103840,14,5000,5,-30,-0.60,4193184,1420814,16366428,4193184,-0.60,295.13,25.62,25.62,21968525803,26.85,26.85,21968525803 +동일스틸럭스,023790,15,1159,2,239,25.98,7402114,478950,26139617,7402114,25.98,1545.49,28.32,28.32,8120836937,26.81,26.81,8120836937 +라메디텍,462510,16,7860,2,730,10.24,2046412,14692,8770965,2046412,10.24,9999.99,23.33,23.33,17036271175,24.71,24.71,17036271175 +센코,347000,17,2500,2,185,7.99,7630161,358924,33004976,7630161,7.99,2125.84,23.12,23.12,19877017490,24.09,24.09,19877017490 +TIGER 코리아원자력,0091P0,18,9910,2,10,0.10,1888877,4073650,8650000,1888877,0.10,46.37,21.84,21.84,18669321562,21.78,21.78,18669321562 +KODEX 200선물인버스2X,252670,19,1290,5,-20,-1.53,257728562,278908960,1229700000,257728562,-1.53,92.41,20.96,20.96,337431974452,21.27,21.27,337431974452 +나우로보틱스,459510,20,16750,2,1590,10.49,2575002,360042,12750582,2575002,10.49,715.19,20.20,20.20,45173539810,21.15,21.15,45173539810 +현우산업,092300,21,2915,2,60,2.10,3747172,14833963,18672816,3747172,2.10,25.26,20.07,20.07,11440842022,21.02,21.02,11440842022 +골드앤에스,035290,22,432,2,57,15.20,9574757,50492,47676480,9574757,15.20,9999.99,20.08,20.08,4229341410,20.53,20.53,4229341410 +푸른기술,094940,23,8580,2,30,0.35,1648856,2195483,8361386,1648856,0.35,75.10,19.72,19.72,14531847375,20.26,20.26,14531847375 +케이씨티,089150,24,4110,2,335,8.87,3435244,392117,17150000,3435244,8.87,876.08,20.03,20.03,14059589336,19.95,19.95,14059589336 +동방선기,099410,25,3715,2,60,1.64,2694709,12387272,14000000,2694709,1.64,21.75,19.25,19.25,10273436294,19.75,19.75,10273436294 +모나미,005360,26,2415,5,-310,-11.38,3513353,21415066,18897307,3513353,-11.38,16.41,18.59,18.59,8949801362,19.61,19.61,8949801362 +현대힘스,460930,27,27800,2,4600,19.83,7296591,1082567,35479871,7296591,19.83,674.01,20.57,20.57,192590299575,19.53,19.53,192590299575 +서플러스글로벌,140070,28,2510,2,105,4.37,6423793,47898,36988000,6423793,4.37,9999.99,17.37,17.37,16861989202,18.16,18.16,16861989202 +에스유앤피,019590,29,191,5,-2574,-93.09,5292199,0,37988847,5292199,-93.09,0.00,13.93,13.93,1170841428,16.14,16.14,1170841428 +원익,032940,30,6930,2,650,10.35,2959488,206984,18193230,2959488,10.35,1429.81,16.27,16.27,20324049765,16.12,16.12,20324049765 diff --git a/top30/20250828/top30-atvtr-20250828-123001.csv b/top30/20250828/top30-atvtr-20250828-123001.csv new file mode 100644 index 000000000000..3557e9ec467a --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1360,2,90,7.09,66310186,54712232,78880322,66310186,7.09,121.20,84.06,84.06,92582621513,86.30,86.30,92582621513 +피델릭스,032580,2,1399,2,299,27.18,28597697,51497,33132064,28597697,27.18,9999.99,86.31,86.31,39062946382,84.28,84.28,39062946382 +KD,044180,3,770,2,70,10.00,20623632,12385663,26717799,20623632,10.00,166.51,77.19,77.19,16315303669,79.31,79.31,16315303669 +앱코,129890,4,1109,5,-44,-3.82,28801059,40777408,50643410,28801059,-3.82,70.63,56.87,56.87,34319473412,61.11,61.11,34319473412 +러셀,217500,5,2170,2,389,21.84,15863379,138234,31812000,15863379,21.84,9999.99,49.87,49.87,33734195855,48.87,48.87,33734195855 +PLUS K방산소부장,0090B0,6,10890,2,215,2.01,296256,407500,800000,296256,2.01,72.70,37.03,37.03,3182310637,36.53,36.53,3182310637 +M83,476080,7,12650,2,260,2.10,2474622,28516,7785000,2474622,2.10,8678.01,31.79,31.79,34050523690,34.58,34.58,34050523690 +코닉오토메이션,391710,8,2065,5,-65,-3.05,12409430,3104948,42065086,12409430,-3.05,399.67,29.50,29.50,28448748312,32.75,32.75,28448748312 +삼영엠텍,054540,9,6770,2,200,3.04,4148614,8047853,13000000,4148614,3.04,51.55,31.91,31.91,28031338535,31.85,31.85,28031338535 +케이씨티,089150,10,4325,2,550,14.57,5498480,392117,17150000,5498480,14.57,1402.26,32.06,32.06,22876734137,30.84,30.84,22876734137 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7320,5,-95,-1.28,1450002,812733,5000000,1450002,-1.28,178.41,29.00,29.00,10808669220,29.53,29.53,10808669220 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7340,5,-95,-1.28,858230,645690,3000000,858230,-1.28,132.92,28.61,28.61,6418545310,29.15,29.15,6418545310 +동일스틸럭스,023790,13,1196,1,276,30.00,8007026,478950,26139617,8007026,30.00,1671.79,30.63,30.63,8838513789,28.27,28.27,8838513789 +유니테크노,241690,14,3605,2,625,20.97,6924526,49499,24470706,6924526,20.97,9999.99,28.30,28.30,24836764906,28.15,28.15,24836764906 +HANARO 유럽방산,0082F0,15,9955,5,-30,-0.30,248855,280515,900000,248855,-0.30,88.71,27.65,27.65,2478829818,27.67,27.67,2478829818 +우양,103840,16,5020,5,-10,-0.20,4205754,1420814,16366428,4205754,-0.20,296.01,25.70,25.70,22031543703,26.82,26.82,22031543703 +센코,347000,17,2490,2,175,7.56,7809084,358924,33004976,7809084,7.56,2175.69,23.66,23.66,20319580475,24.72,24.72,20319580475 +라메디텍,462510,18,7910,2,780,10.94,2060033,14692,8770965,2060033,10.94,9999.99,23.49,23.49,17143092785,24.71,24.71,17143092785 +TIGER 코리아원자력,0091P0,19,9920,2,20,0.20,1909249,4073650,8650000,1909249,0.20,46.87,22.07,22.07,18871328701,21.99,21.99,18871328701 +나우로보틱스,459510,20,16580,2,1420,9.37,2600095,360042,12750582,2600095,9.37,722.16,20.39,20.39,45590354010,21.57,21.57,45590354010 +KODEX 200선물인버스2X,252670,21,1294,5,-16,-1.22,261287845,278908960,1229700000,261287845,-1.22,93.68,21.25,21.25,342033099143,21.49,21.49,342033099143 +현우산업,092300,22,2925,2,70,2.45,3752899,14833963,18672816,3752899,2.45,25.30,20.10,20.10,11457553842,20.98,20.98,11457553842 +골드앤에스,035290,23,434,2,59,15.73,9647945,50492,47676480,9647945,15.73,9999.99,20.24,20.24,4260771537,20.59,20.59,4260771537 +푸른기술,094940,24,8570,2,20,0.23,1658251,2195483,8361386,1658251,0.23,75.53,19.83,19.83,14612437525,20.39,20.39,14612437525 +모나미,005360,25,2415,5,-310,-11.38,3537137,21415066,18897307,3537137,-11.38,16.52,18.72,18.72,9007144922,19.74,19.74,9007144922 +현대힘스,460930,26,27850,2,4650,20.04,7368743,1082567,35479871,7368743,20.04,680.67,20.77,20.77,194595774700,19.69,19.69,194595774700 +동방선기,099410,27,3760,2,105,2.87,2715878,12387272,14000000,2715878,2.87,21.92,19.40,19.40,10352374928,19.67,19.67,10352374928 +서플러스글로벌,140070,28,2540,2,135,5.61,6474065,47898,36988000,6474065,5.61,9999.99,17.50,17.50,16989327672,18.08,18.08,16989327672 +원익,032940,29,6930,2,650,10.35,3003240,206984,18193230,3003240,10.35,1450.95,16.51,16.51,20627060150,16.36,16.36,20627060150 +에스유앤피,019590,30,191,5,-2574,-93.09,5292199,0,37988847,5292199,-93.09,0.00,13.93,13.93,1170841428,16.14,16.14,1170841428 diff --git a/top30/20250828/top30-atvtr-20250828-124002.csv b/top30/20250828/top30-atvtr-20250828-124002.csv new file mode 100644 index 000000000000..dbed3f02e3f7 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1347,2,77,6.06,67104718,54712232,78880322,67104718,6.06,122.65,85.07,85.07,93663453399,88.15,88.15,93663453399 +피델릭스,032580,2,1391,2,291,26.45,28854169,51497,33132064,28854169,26.45,9999.99,87.09,87.09,39421363315,85.54,85.54,39421363315 +KD,044180,3,772,2,72,10.29,20919804,12385663,26717799,20919804,10.29,168.90,78.30,78.30,16542643641,80.20,80.20,16542643641 +앱코,129890,4,1106,5,-47,-4.08,28873392,40777408,50643410,28873392,-4.08,70.81,57.01,57.01,34399543874,61.42,61.42,34399543874 +러셀,217500,5,2175,2,394,22.12,16617041,138234,31812000,16617041,22.12,9999.99,52.24,52.24,35381815137,51.14,51.14,35381815137 +케이씨티,089150,6,4290,2,515,13.64,6574533,392117,17150000,6574533,13.64,1676.68,38.34,38.34,27528461220,37.42,37.42,27528461220 +PLUS K방산소부장,0090B0,7,10895,2,220,2.06,299527,407500,800000,299527,2.06,73.50,37.44,37.44,3217935037,36.92,36.92,3217935037 +M83,476080,8,12680,2,290,2.34,2483148,28516,7785000,2483148,2.34,8707.91,31.90,31.90,34158953620,34.60,34.60,34158953620 +코닉오토메이션,391710,9,2065,5,-65,-3.05,12422191,3104948,42065086,12422191,-3.05,400.08,29.53,29.53,28475088812,32.78,32.78,28475088812 +삼영엠텍,054540,10,6840,2,270,4.11,4292764,8047853,13000000,4292764,4.11,53.34,33.02,33.02,29016149375,32.63,32.63,29016149375 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7345,5,-90,-1.21,927727,645690,3000000,927727,-1.21,143.68,30.92,30.92,6929000775,31.45,31.45,6929000775 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7320,5,-95,-1.28,1450002,812733,5000000,1450002,-1.28,178.41,29.00,29.00,10808669220,29.53,29.53,10808669220 +유니테크노,241690,13,3590,2,610,20.47,6975824,49499,24470706,6975824,20.47,9999.99,28.51,28.51,25022115585,28.48,28.48,25022115585 +동일스틸럭스,023790,14,1196,1,276,30.00,8024263,478950,26139617,8024263,30.00,1675.39,30.70,30.70,8859129241,28.34,28.34,8859129241 +HANARO 유럽방산,0082F0,15,9950,5,-35,-0.35,249122,280515,900000,249122,-0.35,88.81,27.68,27.68,2481486513,27.71,27.71,2481486513 +우양,103840,16,5020,5,-10,-0.20,4213809,1420814,16366428,4213809,-0.20,296.58,25.75,25.75,22071922693,26.86,26.86,22071922693 +라메디텍,462510,17,7820,2,690,9.68,2132092,14692,8770965,2132092,9.68,9999.99,24.31,24.31,17717455195,25.83,25.83,17717455195 +센코,347000,18,2455,2,140,6.05,7887776,358924,33004976,7887776,6.05,2197.62,23.90,23.90,20514229812,25.32,25.32,20514229812 +TIGER 코리아원자력,0091P0,19,9905,2,5,0.05,1925601,4073650,8650000,1925601,0.05,47.27,22.26,22.26,19033342486,22.21,22.21,19033342486 +KODEX 200선물인버스2X,252670,20,1293,5,-17,-1.30,263358910,278908960,1229700000,263358910,-1.30,94.42,21.42,21.42,344713056883,21.68,21.68,344713056883 +나우로보틱스,459510,21,16610,2,1450,9.56,2610482,360042,12750582,2610482,9.56,725.05,20.47,20.47,45762553210,21.61,21.61,45762553210 +현우산업,092300,22,2925,2,70,2.45,3762769,14833963,18672816,3762769,2.45,25.37,20.15,20.15,11486361829,21.03,21.03,11486361829 +골드앤에스,035290,23,438,2,63,16.80,9729826,50492,47676480,9729826,16.80,9999.99,20.41,20.41,4296562984,20.58,20.58,4296562984 +푸른기술,094940,24,8580,2,30,0.35,1665490,2195483,8361386,1665490,0.35,75.86,19.92,19.92,14674444015,20.45,20.45,14674444015 +현대힘스,460930,25,28050,2,4850,20.91,7551515,1082567,35479871,7551515,20.91,697.56,21.28,21.28,199711028650,20.07,20.07,199711028650 +모나미,005360,26,2405,5,-320,-11.74,3557534,21415066,18897307,3557534,-11.74,16.61,18.83,18.83,9056213867,19.93,19.93,9056213867 +동방선기,099410,27,3745,2,90,2.46,2726277,12387272,14000000,2726277,2.46,22.01,19.47,19.47,10391282663,19.82,19.82,10391282663 +서플러스글로벌,140070,28,2505,2,100,4.16,6510356,47898,36988000,6510356,4.16,9999.99,17.60,17.60,17080717732,18.43,18.43,17080717732 +에스유앤피,019590,29,199,5,-2566,-92.80,5863372,0,37988847,5863372,-92.80,0.00,15.43,15.43,1284504855,16.99,16.99,1284504855 +원익,032940,30,6950,2,670,10.67,3037497,206984,18193230,3037497,10.67,1467.50,16.70,16.70,20864527755,16.50,16.50,20864527755 diff --git a/top30/20250828/top30-atvtr-20250828-125001.csv b/top30/20250828/top30-atvtr-20250828-125001.csv new file mode 100644 index 000000000000..89e841ed065f --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1345,2,75,5.91,67572033,54712232,78880322,67572033,5.91,123.50,85.66,85.66,94290132701,88.87,88.87,94290132701 +피델릭스,032580,2,1381,2,281,25.55,29358461,51497,33132064,29358461,25.55,9999.99,88.61,88.61,40118450994,87.68,87.68,40118450994 +KD,044180,3,772,2,72,10.29,21246884,12385663,26717799,21246884,10.29,171.54,79.52,79.52,16794492643,81.42,81.42,16794492643 +앱코,129890,4,1102,5,-51,-4.42,28968404,40777408,50643410,28968404,-4.42,71.04,57.20,57.20,34504361863,61.83,61.83,34504361863 +러셀,217500,5,2125,2,344,19.31,17092261,138234,31812000,17092261,19.31,9999.99,53.73,53.73,36397928250,53.84,53.84,36397928250 +케이씨티,089150,6,4215,2,440,11.66,7276032,392117,17150000,7276032,11.66,1855.58,42.43,42.43,30493602707,42.18,42.18,30493602707 +PLUS K방산소부장,0090B0,7,10920,2,245,2.30,300248,407500,800000,300248,2.30,73.68,37.53,37.53,3225818427,36.93,36.93,3225818427 +M83,476080,8,12650,2,260,2.10,2485914,28516,7785000,2485914,2.10,8717.61,31.93,31.93,34193999110,34.72,34.72,34193999110 +삼영엠텍,054540,9,6770,2,200,3.04,4358540,8047853,13000000,4358540,3.04,54.16,33.53,33.53,29463734215,33.48,33.48,29463734215 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7350,5,-85,-1.14,972213,645690,3000000,972213,-1.14,150.57,32.41,32.41,7255967780,32.91,32.91,7255967780 +코닉오토메이션,391710,11,2070,5,-60,-2.82,12429692,3104948,42065086,12429692,-2.82,400.32,29.55,29.55,28490587825,32.72,32.72,28490587825 +유니테크노,241690,12,3515,2,535,17.95,7138664,49499,24470706,7138664,17.95,9999.99,29.17,29.17,25597693480,29.76,29.76,25597693480 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7330,5,-85,-1.15,1457302,812733,5000000,1457302,-1.15,179.31,29.15,29.15,10862146720,29.64,29.64,10862146720 +동일스틸럭스,023790,14,1196,1,276,30.00,8086992,478950,26139617,8086992,30.00,1688.48,30.94,30.94,8934153125,28.58,28.58,8934153125 +HANARO 유럽방산,0082F0,15,9950,5,-35,-0.35,249133,280515,900000,249133,-0.35,88.81,27.68,27.68,2481595963,27.71,27.71,2481595963 +우양,103840,16,4995,5,-35,-0.70,4246018,1420814,16366428,4246018,-0.70,298.84,25.94,25.94,22233072683,27.20,27.20,22233072683 +라메디텍,462510,17,7700,2,570,7.99,2187145,14692,8770965,2187145,7.99,9999.99,24.94,24.94,18143281310,26.86,26.86,18143281310 +센코,347000,18,2435,2,120,5.18,7987995,358924,33004976,7987995,5.18,2225.54,24.20,24.20,20758735619,25.83,25.83,20758735619 +TIGER 코리아원자력,0091P0,19,9900,3,0,0.00,1959253,4073650,8650000,1959253,0.00,48.10,22.65,22.65,19366536871,22.62,22.62,19366536871 +KODEX 200선물인버스2X,252670,20,1295,5,-15,-1.15,265035016,278908960,1229700000,265035016,-1.15,95.03,21.55,21.55,346882828231,21.78,21.78,346882828231 +나우로보틱스,459510,21,16600,2,1440,9.50,2616964,360042,12750582,2616964,9.50,726.85,20.52,20.52,45870367250,21.67,21.67,45870367250 +현우산업,092300,22,2925,2,70,2.45,3780114,14833963,18672816,3780114,2.45,25.48,20.24,20.24,11536970664,21.12,21.12,11536970664 +현대힘스,460930,23,27850,2,4650,20.04,7717202,1082567,35479871,7717202,20.04,712.86,21.75,21.75,204318566950,20.68,20.68,204318566950 +골드앤에스,035290,24,438,2,63,16.80,9777507,50492,47676480,9777507,16.80,9999.99,20.51,20.51,4317259794,20.67,20.67,4317259794 +푸른기술,094940,25,8560,2,10,0.12,1679577,2195483,8361386,1679577,0.12,76.50,20.09,20.09,14795047435,20.67,20.67,14795047435 +동방선기,099410,26,3710,2,55,1.50,2754181,12387272,14000000,2754181,1.50,22.23,19.67,19.67,10495014683,20.21,20.21,10495014683 +모나미,005360,27,2405,5,-320,-11.74,3580404,21415066,18897307,3580404,-11.74,16.72,18.95,18.95,9111113214,20.05,20.05,9111113214 +현대ADM,187660,28,2810,2,500,21.65,10430937,12880687,48347668,10430937,21.65,80.98,21.57,21.57,26068280306,19.19,19.19,26068280306 +서플러스글로벌,140070,29,2485,2,80,3.33,6556841,47898,36988000,6556841,3.33,9999.99,17.73,17.73,17196304457,18.71,18.71,17196304457 +에스유앤피,019590,30,199,5,-2566,-92.80,5863372,0,37988847,5863372,-92.80,0.00,15.43,15.43,1284504855,16.99,16.99,1284504855 diff --git a/top30/20250828/top30-atvtr-20250828-130002.csv b/top30/20250828/top30-atvtr-20250828-130002.csv new file mode 100644 index 000000000000..1e17bc613b8e --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1355,2,255,23.18,30482848,51497,33132064,30482848,23.18,9999.99,92.00,92.00,41646951318,92.77,92.77,41646951318 +엔케이,085310,2,1357,2,87,6.85,68208182,54712232,78880322,68208182,6.85,124.67,86.47,86.47,95151315025,88.89,88.89,95151315025 +KD,044180,3,757,2,57,8.14,21492424,12385663,26717799,21492424,8.14,173.53,80.44,80.44,16982187293,83.96,83.96,16982187293 +앱코,129890,4,1087,5,-66,-5.72,29205993,40777408,50643410,29205993,-5.72,71.62,57.67,57.67,34764660343,63.15,63.15,34764660343 +러셀,217500,5,2105,2,324,18.19,17403332,138234,31812000,17403332,18.19,9999.99,54.71,54.71,37055469124,55.34,55.34,37055469124 +케이씨티,089150,6,4125,2,350,9.27,7716794,392117,17150000,7716794,9.27,1967.98,45.00,45.00,32318063498,45.68,45.68,32318063498 +PLUS K방산소부장,0090B0,7,10930,2,255,2.39,309182,407500,800000,309182,2.39,75.87,38.65,38.65,3323447162,38.01,38.01,3323447162 +M83,476080,8,12610,2,220,1.78,2490007,28516,7785000,2490007,1.78,8731.96,31.98,31.98,34245659480,34.88,34.88,34245659480 +삼영엠텍,054540,9,6760,2,190,2.89,4390492,8047853,13000000,4390492,2.89,54.55,33.77,33.77,29679267085,33.77,33.77,29679267085 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7340,5,-95,-1.28,981559,645690,3000000,981559,-1.28,152.02,32.72,32.72,7324630045,33.26,33.26,7324630045 +코닉오토메이션,391710,11,2055,5,-75,-3.52,12501225,3104948,42065086,12501225,-3.52,402.62,29.72,29.72,28637760530,33.13,33.13,28637760530 +유니테크노,241690,12,3485,2,505,16.95,7251833,49499,24470706,7251833,16.95,9999.99,29.63,29.63,25992939989,30.48,30.48,25992939989 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7330,5,-85,-1.15,1457349,812733,5000000,1457349,-1.15,179.31,29.15,29.15,10862491365,29.64,29.64,10862491365 +동일스틸럭스,023790,14,1196,1,276,30.00,8161969,478950,26139617,8161969,30.00,1704.14,31.22,31.22,9023825617,28.86,28.86,9023825617 +HANARO 유럽방산,0082F0,15,9955,5,-30,-0.30,249134,280515,900000,249134,-0.30,88.81,27.68,27.68,2481605918,27.70,27.70,2481605918 +우양,103840,16,4975,5,-55,-1.09,4294658,1420814,16366428,4294658,-1.09,302.27,26.24,26.24,22475240771,27.60,27.60,22475240771 +라메디텍,462510,17,7660,2,530,7.43,2204483,14692,8770965,2204483,7.43,9999.99,25.13,25.13,18276798835,27.20,27.20,18276798835 +센코,347000,18,2410,2,95,4.10,8095018,358924,33004976,8095018,4.10,2255.36,24.53,24.53,21017197739,26.42,26.42,21017197739 +현대ADM,187660,19,2795,2,485,21.00,13749964,12880687,48347668,13749964,21.00,106.75,28.44,28.44,35392577021,26.19,26.19,35392577021 +TIGER 코리아원자력,0091P0,20,9900,3,0,0.00,1992876,4073650,8650000,1992876,0.00,48.92,23.04,23.04,19699206876,23.00,23.00,19699206876 +애드포러스,397810,21,12760,2,470,3.82,1122088,437980,5144190,1122088,3.82,256.20,21.81,21.81,14505490850,22.10,22.10,14505490850 +KODEX 200선물인버스2X,252670,22,1294,5,-16,-1.22,267028121,278908960,1229700000,267028121,-1.22,95.74,21.71,21.71,349462826508,21.96,21.96,349462826508 +나우로보틱스,459510,23,16630,2,1470,9.70,2624416,360042,12750582,2624416,9.70,728.92,20.58,20.58,45993835930,21.69,21.69,45993835930 +현우산업,092300,24,2915,2,60,2.10,3794907,14833963,18672816,3794907,2.10,25.58,20.32,20.32,11580119124,21.27,21.27,11580119124 +골드앤에스,035290,25,429,2,54,14.40,9848494,50492,47676480,9848494,14.40,9999.99,20.66,20.66,4347730714,21.26,21.26,4347730714 +푸른기술,094940,26,8520,5,-30,-0.35,1715933,2195483,8361386,1715933,-0.35,78.16,20.52,20.52,15105481005,21.20,21.20,15105481005 +현대힘스,460930,27,27650,2,4450,19.18,7784972,1082567,35479871,7784972,19.18,719.12,21.94,21.94,206196387925,21.02,21.02,206196387925 +동방선기,099410,28,3730,2,75,2.05,2764591,12387272,14000000,2764591,2.05,22.32,19.75,19.75,10533644951,20.17,20.17,10533644951 +모나미,005360,29,2405,5,-320,-11.74,3592797,21415066,18897307,3592797,-11.74,16.78,19.01,19.01,9140864554,20.11,20.11,9140864554 +서플러스글로벌,140070,30,2500,2,95,3.95,6638467,47898,36988000,6638467,3.95,9999.99,17.95,17.95,17399760162,18.82,18.82,17399760162 diff --git a/top30/20250828/top30-atvtr-20250828-131002.csv b/top30/20250828/top30-atvtr-20250828-131002.csv new file mode 100644 index 000000000000..7de4fdaf5030 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1361,2,261,23.73,30875857,51497,33132064,30875857,23.73,9999.99,93.19,93.19,42182419602,93.55,93.55,42182419602 +엔케이,085310,2,1357,2,87,6.85,68779622,54712232,78880322,68779622,6.85,125.71,87.19,87.19,95930454806,89.62,89.62,95930454806 +KD,044180,3,754,2,54,7.71,21724701,12385663,26717799,21724701,7.71,175.40,81.31,81.31,17157306566,85.17,85.17,17157306566 +앱코,129890,4,1086,5,-67,-5.81,29356148,40777408,50643410,29356148,-5.81,71.99,57.97,57.97,34927099186,63.51,63.51,34927099186 +러셀,217500,5,2100,2,319,17.91,17647385,138234,31812000,17647385,17.91,9999.99,55.47,55.47,37572174240,56.24,56.24,37572174240 +케이씨티,089150,6,4240,2,465,12.32,8621330,392117,17150000,8621330,12.32,2198.66,50.27,50.27,36149517866,49.71,49.71,36149517866 +PLUS K방산소부장,0090B0,7,10960,2,285,2.67,325979,407500,800000,325979,2.67,79.99,40.75,40.75,3507132442,40.00,40.00,3507132442 +M83,476080,8,12630,2,240,1.94,2492454,28516,7785000,2492454,1.94,8740.55,32.02,32.02,34276522320,34.86,34.86,34276522320 +삼영엠텍,054540,9,6790,2,220,3.35,4407564,8047853,13000000,4407564,3.35,54.77,33.90,33.90,29795118425,33.75,33.75,29795118425 +코닉오토메이션,391710,10,2045,5,-85,-3.99,12616078,3104948,42065086,12616078,-3.99,406.32,29.99,29.99,28872693270,33.56,33.56,28872693270 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7345,5,-90,-1.21,981915,645690,3000000,981915,-1.21,152.07,32.73,32.73,7327241455,33.25,33.25,7327241455 +현대ADM,187660,12,2745,2,435,18.83,15835620,12880687,48347668,15835620,18.83,122.94,32.75,32.75,41111517064,30.98,30.98,41111517064 +유니테크노,241690,13,3467,2,487,16.34,7301935,49499,24470706,7301935,16.34,9999.99,29.84,29.84,26166747544,30.84,30.84,26166747544 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7325,5,-90,-1.21,1458889,812733,5000000,1458889,-1.21,179.50,29.18,29.18,10873759580,29.69,29.69,10873759580 +동일스틸럭스,023790,15,1196,1,276,30.00,8185464,478950,26139617,8185464,30.00,1709.04,31.31,31.31,9051925637,28.95,28.95,9051925637 +우양,103840,16,4985,5,-45,-0.89,4329605,1420814,16366428,4329605,-0.89,304.73,26.45,26.45,22648791031,27.76,27.76,22648791031 +HANARO 유럽방산,0082F0,17,9955,5,-30,-0.30,249137,280515,900000,249137,-0.30,88.81,27.68,27.68,2481635783,27.70,27.70,2481635783 +라메디텍,462510,18,7730,2,600,8.42,2215907,14692,8770965,2215907,8.42,9999.99,25.26,25.26,18364313305,27.09,27.09,18364313305 +센코,347000,19,2420,2,105,4.54,8152044,358924,33004976,8152044,4.54,2271.25,24.70,24.70,21155100865,26.49,26.49,21155100865 +애드포러스,397810,20,12870,2,580,4.72,1289602,437980,5144190,1289602,4.72,294.44,25.07,25.07,16647428695,25.15,25.15,16647428695 +원익,032940,21,7170,2,890,14.17,4468401,206984,18193230,4468401,14.17,2158.81,24.56,24.56,31108868915,23.85,23.85,31108868915 +TIGER 코리아원자력,0091P0,22,9940,2,40,0.40,2059023,4073650,8650000,2059023,0.40,50.54,23.80,23.80,20355642064,23.67,23.67,20355642064 +KODEX 200선물인버스2X,252670,23,1294,5,-16,-1.22,270444065,278908960,1229700000,270444065,-1.22,96.96,21.99,21.99,353878874135,22.24,22.24,353878874135 +나우로보틱스,459510,24,16630,2,1470,9.70,2628608,360042,12750582,2628608,9.70,730.08,20.62,20.62,46063522710,21.72,21.72,46063522710 +골드앤에스,035290,25,424,2,49,13.07,9946000,50492,47676480,9946000,13.07,9999.99,20.86,20.86,4388964919,21.71,21.71,4388964919 +현우산업,092300,26,2920,2,65,2.28,3821160,14833963,18672816,3821160,2.28,25.76,20.46,20.46,11656651594,21.38,21.38,11656651594 +푸른기술,094940,27,8510,5,-40,-0.47,1725790,2195483,8361386,1725790,-0.47,78.61,20.64,20.64,15189519175,21.35,21.35,15189519175 +현대힘스,460930,28,27700,2,4500,19.40,7904740,1082567,35479871,7904740,19.40,730.18,22.28,22.28,209492568050,21.32,21.32,209492568050 +동방선기,099410,29,3740,2,85,2.33,2778434,12387272,14000000,2778434,2.33,22.43,19.85,19.85,10585380551,20.22,20.22,10585380551 +모나미,005360,30,2405,5,-320,-11.74,3608939,21415066,18897307,3608939,-11.74,16.85,19.10,19.10,9179609878,20.20,20.20,9179609878 diff --git a/top30/20250828/top30-atvtr-20250828-132002.csv b/top30/20250828/top30-atvtr-20250828-132002.csv new file mode 100644 index 000000000000..0262324539e6 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1362,2,262,23.82,31303416,51497,33132064,31303416,23.82,9999.99,94.48,94.48,42766311572,94.77,94.77,42766311572 +엔케이,085310,2,1351,2,81,6.38,69184093,54712232,78880322,69184093,6.38,126.45,87.71,87.71,96475703449,90.53,90.53,96475703449 +KD,044180,3,747,2,47,6.71,21966776,12385663,26717799,21966776,6.71,177.36,82.22,82.22,17338548371,86.87,86.87,17338548371 +앱코,129890,4,1084,5,-69,-5.98,29420183,40777408,50643410,29420183,-5.98,72.15,58.09,58.09,34996481459,63.75,63.75,34996481459 +러셀,217500,5,2105,2,324,18.19,17851875,138234,31812000,17851875,18.19,9999.99,56.12,56.12,37999596109,56.75,56.75,37999596109 +케이씨티,089150,6,4345,2,570,15.10,9946552,392117,17150000,9946552,15.10,2536.63,58.00,58.00,41893065168,56.22,56.22,41893065168 +PLUS K방산소부장,0090B0,7,10960,2,285,2.67,341309,407500,800000,341309,2.67,83.76,42.66,42.66,3675367922,41.92,41.92,3675367922 +현대ADM,187660,8,2715,2,405,17.53,18069908,12880687,48347668,18069908,17.53,140.29,37.37,37.37,47176409798,35.94,35.94,47176409798 +M83,476080,9,12680,2,290,2.34,2494227,28516,7785000,2494227,2.34,8746.76,32.04,32.04,34298952690,34.75,34.75,34298952690 +코닉오토메이션,391710,10,2025,5,-105,-4.93,12735043,3104948,42065086,12735043,-4.93,410.15,30.27,30.27,29114641162,34.18,34.18,29114641162 +삼영엠텍,054540,11,6760,2,190,2.89,4432188,8047853,13000000,4432188,2.89,55.07,34.09,34.09,29962102150,34.09,34.09,29962102150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7335,5,-100,-1.34,982225,645690,3000000,982225,-1.34,152.12,32.74,32.74,7329515305,33.31,33.31,7329515305 +유니테크노,241690,13,3630,2,650,21.81,7795111,49499,24470706,7795111,21.81,9999.99,31.85,31.85,27947423753,31.46,31.46,27947423753 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7315,5,-100,-1.35,1459014,812733,5000000,1459014,-1.35,179.52,29.18,29.18,10874674080,29.73,29.73,10874674080 +동일스틸럭스,023790,15,1196,1,276,30.00,8198447,478950,26139617,8198447,30.00,1711.75,31.36,31.36,9067453305,29.00,29.00,9067453305 +우양,103840,16,4980,5,-50,-0.99,4352490,1420814,16366428,4352490,-0.99,306.34,26.59,26.59,22762500541,27.93,27.93,22762500541 +HANARO 유럽방산,0082F0,17,9955,5,-30,-0.30,249137,280515,900000,249137,-0.30,88.81,27.68,27.68,2481635783,27.70,27.70,2481635783 +라메디텍,462510,18,7620,2,490,6.87,2229375,14692,8770965,2229375,6.87,9999.99,25.42,25.42,18467479435,27.63,27.63,18467479435 +애드포러스,397810,19,12690,2,400,3.25,1357798,437980,5144190,1357798,3.25,310.01,26.39,26.39,17515541650,26.83,26.83,17515541650 +센코,347000,20,2435,2,120,5.18,8263910,358924,33004976,8263910,5.18,2302.41,25.04,25.04,21425623687,26.66,26.66,21425623687 +원익,032940,21,7250,2,970,15.45,4816665,206984,18193230,4816665,15.45,2327.07,26.48,26.48,33599850105,25.47,25.47,33599850105 +TIGER 코리아원자력,0091P0,22,9960,2,60,0.61,2120620,4073650,8650000,2120620,0.61,52.06,24.52,24.52,20968422944,24.34,24.34,20968422944 +현대힘스,460930,23,26950,2,3750,16.16,8201819,1082567,35479871,8201819,16.16,757.63,23.12,23.12,217552434225,22.75,22.75,217552434225 +KODEX 200선물인버스2X,252670,24,1292,5,-18,-1.37,273176798,278908960,1229700000,273176798,-1.37,97.94,22.21,22.21,357410454764,22.50,22.50,357410454764 +골드앤에스,035290,25,417,2,42,11.20,10064912,50492,47676480,10064912,11.20,9999.99,21.11,21.11,4438687450,22.33,22.33,4438687450 +나우로보틱스,459510,26,16565,2,1405,9.27,2639656,360042,12750582,2639656,9.27,733.15,20.70,20.70,46247469800,21.90,21.90,46247469800 +푸른기술,094940,27,8500,5,-50,-0.58,1739131,2195483,8361386,1739131,-0.58,79.21,20.80,20.80,15303073875,21.53,21.53,15303073875 +현우산업,092300,28,2915,2,60,2.10,3836363,14833963,18672816,3836363,2.10,25.86,20.55,20.55,11700970254,21.50,21.50,11700970254 +모나미,005360,29,2395,5,-330,-12.11,3629957,21415066,18897307,3629957,-12.11,16.95,19.21,19.21,9230021998,20.39,20.39,9230021998 +동방선기,099410,30,3740,2,85,2.33,2786335,12387272,14000000,2786335,2.33,22.49,19.90,19.90,10614893706,20.27,20.27,10614893706 diff --git a/top30/20250828/top30-atvtr-20250828-133001.csv b/top30/20250828/top30-atvtr-20250828-133001.csv new file mode 100644 index 000000000000..5cc2ee3ba77f --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1364,2,264,24.00,31597428,51497,33132064,31597428,24.00,9999.99,95.37,95.37,43168864101,95.52,95.52,43168864101 +엔케이,085310,2,1344,2,74,5.83,69415104,54712232,78880322,69415104,5.83,126.87,88.00,88.00,96787292223,91.30,91.30,96787292223 +KD,044180,3,745,2,45,6.43,22100295,12385663,26717799,22100295,6.43,178.43,82.72,82.72,17438223702,87.61,87.61,17438223702 +케이씨티,089150,4,4390,2,615,16.29,11739795,392117,17150000,11739795,16.29,2993.95,68.45,68.45,49852061423,66.21,66.21,49852061423 +앱코,129890,5,1087,5,-66,-5.72,29475877,40777408,50643410,29475877,-5.72,72.28,58.20,58.20,35056916913,63.68,63.68,35056916913 +러셀,217500,6,2105,2,324,18.19,17978977,138234,31812000,17978977,18.19,9999.99,56.52,56.52,38266156686,57.14,57.14,38266156686 +PLUS K방산소부장,0090B0,7,11007,2,332,3.11,396363,407500,800000,396363,3.11,97.27,49.55,49.55,4280437702,48.61,48.61,4280437702 +현대ADM,187660,8,2900,2,590,25.54,20687788,12880687,48347668,20687788,25.54,160.61,42.79,42.79,54494697476,38.87,38.87,54494697476 +M83,476080,9,12690,2,300,2.42,2495734,28516,7785000,2495734,2.42,8752.05,32.06,32.06,34318058000,34.74,34.74,34318058000 +삼영엠텍,054540,10,6720,2,150,2.28,4483534,8047853,13000000,4483534,2.28,55.71,34.49,34.49,30307080730,34.69,34.69,30307080730 +코닉오토메이션,391710,11,2025,5,-105,-4.93,12834672,3104948,42065086,12834672,-4.93,413.36,30.51,30.51,29315877737,34.42,34.42,29315877737 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7310,5,-125,-1.68,1003040,645690,3000000,1003040,-1.68,155.34,33.43,33.43,7481826300,34.12,34.12,7481826300 +유니테크노,241690,13,3620,2,640,21.48,7946684,49499,24470706,7946684,21.48,9999.99,32.47,32.47,28497643467,32.17,32.17,28497643467 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7290,5,-125,-1.69,1459881,812733,5000000,1459881,-1.69,179.63,29.20,29.20,10881010460,29.85,29.85,10881010460 +동일스틸럭스,023790,15,1196,1,276,30.00,8203318,478950,26139617,8203318,30.00,1712.77,31.38,31.38,9073279021,29.02,29.02,9073279021 +라메디텍,462510,16,7550,2,420,5.89,2256905,14692,8770965,2256905,5.89,9999.99,25.73,25.73,18676349195,28.20,28.20,18676349195 +우양,103840,17,4965,5,-65,-1.29,4371928,1420814,16366428,4371928,-1.29,307.71,26.71,26.71,22859199768,28.13,28.13,22859199768 +HANARO 유럽방산,0082F0,18,9950,5,-35,-0.35,249476,280515,900000,249476,-0.35,88.93,27.72,27.72,2485008833,27.75,27.75,2485008833 +원익,032940,19,7170,2,890,14.17,5167766,206984,18193230,5167766,14.17,2496.70,28.40,28.40,36140212370,27.71,27.71,36140212370 +애드포러스,397810,20,12640,2,350,2.85,1388519,437980,5144190,1388519,2.85,317.03,26.99,26.99,17904164050,27.54,27.54,17904164050 +센코,347000,21,2435,2,120,5.18,8284838,358924,33004976,8284838,5.18,2308.24,25.10,25.10,21476639927,26.72,26.72,21476639927 +TIGER 코리아원자력,0091P0,22,10010,2,110,1.11,2295500,4073650,8650000,2295500,1.11,56.35,26.54,26.54,22714415099,26.23,26.23,22714415099 +KODEX 200선물인버스2X,252670,23,1288,5,-22,-1.68,285442632,278908960,1229700000,285442632,-1.68,102.34,23.21,23.21,373223598221,23.56,23.56,373223598221 +골드앤에스,035290,24,410,2,35,9.33,10269554,50492,47676480,10269554,9.33,9999.99,21.54,21.54,4522543292,23.14,23.14,4522543292 +현대힘스,460930,25,27000,2,3800,16.38,8320169,1082567,35479871,8320169,16.38,768.56,23.45,23.45,220753223225,23.04,23.04,220753223225 +나우로보틱스,459510,26,16600,2,1440,9.50,2650071,360042,12750582,2650071,9.50,736.04,20.78,20.78,46419717900,21.93,21.93,46419717900 +푸른기술,094940,27,8530,5,-20,-0.23,1752211,2195483,8361386,1752211,-0.23,79.81,20.96,20.96,15414497870,21.61,21.61,15414497870 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9965,5,-70,-0.70,194014,184343,900000,194014,-0.70,105.25,21.56,21.56,1933052138,21.55,21.55,1933052138 +현우산업,092300,29,2915,2,60,2.10,3846050,14833963,18672816,3846050,2.10,25.93,20.60,20.60,11729209979,21.55,21.55,11729209979 +모나미,005360,30,2405,5,-320,-11.74,3651458,21415066,18897307,3651458,-11.74,17.05,19.32,19.32,9281601082,20.42,20.42,9281601082 diff --git a/top30/20250828/top30-atvtr-20250828-134002.csv b/top30/20250828/top30-atvtr-20250828-134002.csv new file mode 100644 index 000000000000..ca3ee00ccb54 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1360,2,260,23.64,32050606,51497,33132064,32050606,23.64,9999.99,96.74,96.74,43784082267,97.17,97.17,43784082267 +엔케이,085310,2,1340,2,70,5.51,69756776,54712232,78880322,69756776,5.51,127.50,88.43,88.43,97245218143,92.00,92.00,97245218143 +KD,044180,3,769,2,69,9.86,22593329,12385663,26717799,22593329,9.86,182.42,84.56,84.56,17815824407,86.71,86.71,17815824407 +케이씨티,089150,4,4410,2,635,16.82,12676323,392117,17150000,12676323,16.82,3232.79,73.91,73.91,53971261206,71.36,71.36,53971261206 +앱코,129890,5,1084,5,-69,-5.98,29546748,40777408,50643410,29546748,-5.98,72.46,58.34,58.34,35133810632,64.00,64.00,35133810632 +러셀,217500,6,2095,2,314,17.63,18049886,138234,31812000,18049886,17.63,9999.99,56.74,56.74,38415012055,57.64,57.64,38415012055 +PLUS K방산소부장,0090B0,7,10970,2,295,2.76,405526,407500,800000,405526,2.76,99.52,50.69,50.69,4381075597,49.92,49.92,4381075597 +현대ADM,187660,8,2855,2,545,23.59,23679610,12880687,48347668,23679610,23.59,183.84,48.98,48.98,63126491303,45.73,45.73,63126491303 +삼영엠텍,054540,9,6700,2,130,1.98,4524559,8047853,13000000,4524559,1.98,56.22,34.80,34.80,30581502865,35.11,35.11,30581502865 +코닉오토메이션,391710,10,2005,5,-125,-5.87,12914965,3104948,42065086,12914965,-5.87,415.95,30.70,30.70,29477394087,34.95,34.95,29477394087 +M83,476080,11,12640,2,250,2.02,2498376,28516,7785000,2498376,2.02,8761.31,32.09,32.09,34351484650,34.91,34.91,34351484650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7305,5,-130,-1.75,1019079,645690,3000000,1019079,-1.75,157.83,33.97,33.97,7598933940,34.67,34.67,7598933940 +유니테크노,241690,13,3605,2,625,20.97,8040204,49499,24470706,8040204,20.97,9999.99,32.86,32.86,28836394520,32.69,32.69,28836394520 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7280,5,-135,-1.82,1462964,812733,5000000,1462964,-1.82,180.01,29.26,29.26,10903455050,29.95,29.95,10903455050 +동일스틸럭스,023790,15,1196,1,276,30.00,8210820,478950,26139617,8210820,30.00,1714.34,31.41,31.41,9082251413,29.05,29.05,9082251413 +원익,032940,16,7180,2,900,14.33,5311187,206984,18193230,5311187,14.33,2565.99,29.19,29.19,37166297935,28.45,28.45,37166297935 +애드포러스,397810,17,12590,2,300,2.44,1417350,437980,5144190,1417350,2.44,323.61,27.55,27.55,18267840510,28.21,28.21,18267840510 +라메디텍,462510,18,7600,2,470,6.59,2267588,14692,8770965,2267588,6.59,9999.99,25.85,25.85,18757357005,28.14,28.14,18757357005 +우양,103840,19,4990,5,-40,-0.80,4383097,1420814,16366428,4383097,-0.80,308.49,26.78,26.78,22914863663,28.06,28.06,22914863663 +HANARO 유럽방산,0082F0,20,9950,5,-35,-0.35,249677,280515,900000,249677,-0.35,89.01,27.74,27.74,2487008783,27.77,27.77,2487008783 +TIGER 코리아원자력,0091P0,21,10007,2,107,1.08,2425114,4073650,8650000,2425114,1.08,59.53,28.04,28.04,24012141754,27.74,27.74,24012141754 +센코,347000,22,2425,2,110,4.75,8300397,358924,33004976,8300397,4.75,2312.58,25.15,25.15,21514469397,26.88,26.88,21514469397 +KODEX 200선물인버스2X,252670,23,1286,5,-24,-1.83,292521366,278908960,1229700000,292521366,-1.83,104.88,23.79,23.79,382329483743,24.18,24.18,382329483743 +현대힘스,460930,24,27000,2,3800,16.38,8401872,1082567,35479871,8401872,16.38,776.11,23.68,23.68,222956519775,23.27,23.27,222956519775 +골드앤에스,035290,25,414,2,39,10.40,10405954,50492,47676480,10405954,10.40,9999.99,21.83,21.83,4578270942,23.20,23.20,4578270942 +나우로보틱스,459510,26,16550,2,1390,9.17,2655762,360042,12750582,2655762,9.17,737.63,20.83,20.83,46513886670,22.04,22.04,46513886670 +현우산업,092300,27,2905,2,50,1.75,3864301,14833963,18672816,3864301,1.75,26.05,20.69,20.69,11782341129,21.72,21.72,11782341129 +푸른기술,094940,28,8530,5,-20,-0.23,1757256,2195483,8361386,1757256,-0.23,80.04,21.02,21.02,15457461020,21.67,21.67,15457461020 +PLUS 미국나스닥100미국채혼합50,0089B0,29,9965,5,-70,-0.70,194932,184343,900000,194932,-0.70,105.74,21.66,21.66,1942200008,21.66,21.66,1942200008 +모나미,005360,30,2395,5,-330,-12.11,3666270,21415066,18897307,3666270,-12.11,17.12,19.40,19.40,9317084631,20.59,20.59,9317084631 diff --git a/top30/20250828/top30-atvtr-20250828-135001.csv b/top30/20250828/top30-atvtr-20250828-135001.csv new file mode 100644 index 000000000000..260d0ca7ae9b --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1358,2,258,23.45,32367332,51497,33132064,32367332,23.45,9999.99,97.69,97.69,44215132226,98.27,98.27,44215132226 +엔케이,085310,2,1339,2,69,5.43,69940431,54712232,78880322,69940431,5.43,127.83,88.67,88.67,97491201179,92.30,92.30,97491201179 +KD,044180,3,758,2,58,8.29,23080733,12385663,26717799,23080733,8.29,186.35,86.39,86.39,18190431884,89.82,89.82,18190431884 +케이씨티,089150,4,4290,2,515,13.64,13185026,392117,17150000,13185026,13.64,3362.52,76.88,76.88,56178711643,76.36,76.36,56178711643 +앱코,129890,5,1070,5,-83,-7.20,29768354,40777408,50643410,29768354,-7.20,73.00,58.78,58.78,35371838187,65.28,65.28,35371838187 +러셀,217500,6,2120,2,339,19.03,18181956,138234,31812000,18181956,19.03,9999.99,57.15,57.15,38693226947,57.37,57.37,38693226947 +PLUS K방산소부장,0090B0,7,11020,2,345,3.23,418718,407500,800000,418718,3.23,102.75,52.34,52.34,4526565387,51.34,51.34,4526565387 +현대ADM,187660,8,2785,2,475,20.56,25450619,12880687,48347668,25450619,20.56,197.59,52.64,52.64,68156994065,50.62,50.62,68156994065 +삼영엠텍,054540,9,6720,2,150,2.28,4549251,8047853,13000000,4549251,2.28,56.53,34.99,34.99,30747120505,35.20,35.20,30747120505 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7300,5,-135,-1.82,1030952,645690,3000000,1030952,-1.82,159.67,34.37,34.37,7685578920,35.09,35.09,7685578920 +M83,476080,11,12650,2,260,2.10,2505495,28516,7785000,2505495,2.10,8786.28,32.18,32.18,34441314040,34.97,34.97,34441314040 +코닉오토메이션,391710,12,2025,5,-105,-4.93,12983769,3104948,42065086,12983769,-4.93,418.16,30.87,30.87,29615779969,34.77,34.77,29615779969 +유니테크노,241690,13,3600,2,620,20.81,8093514,49499,24470706,8093514,20.81,9999.99,33.07,33.07,29028470396,32.95,32.95,29028470396 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7285,5,-130,-1.75,1480054,812733,5000000,1480054,-1.75,182.11,29.60,29.60,11027871500,30.28,30.28,11027871500 +원익,032940,15,7160,2,880,14.01,5547508,206984,18193230,5547508,14.01,2680.16,30.49,30.49,38871666615,29.84,29.84,38871666615 +애드포러스,397810,16,12440,2,150,1.22,1467746,437980,5144190,1467746,1.22,335.12,28.53,28.53,18897595890,29.53,29.53,18897595890 +동일스틸럭스,023790,17,1196,1,276,30.00,8216169,478950,26139617,8216169,30.00,1715.45,31.43,31.43,9088648817,29.07,29.07,9088648817 +TIGER 코리아원자력,0091P0,18,10012,2,112,1.13,2499615,4073650,8650000,2499615,1.13,61.36,28.90,28.90,24758276951,28.59,28.59,24758276951 +우양,103840,19,5000,5,-30,-0.60,4397912,1420814,16366428,4397912,-0.60,309.53,26.87,26.87,22988790673,28.09,28.09,22988790673 +HANARO 유럽방산,0082F0,20,9940,5,-45,-0.45,249737,280515,900000,249737,-0.45,89.03,27.75,27.75,2487605343,27.81,27.81,2487605343 +라메디텍,462510,21,7750,2,620,8.70,2278161,14692,8770965,2278161,8.70,9999.99,25.97,25.97,18838576385,27.71,27.71,18838576385 +센코,347000,22,2415,2,100,4.32,8335468,358924,33004976,8335468,4.32,2322.35,25.26,25.26,21599169202,27.10,27.10,21599169202 +KODEX 200선물인버스2X,252670,23,1288,5,-22,-1.68,296448976,278908960,1229700000,296448976,-1.68,106.29,24.11,24.11,387381195767,24.46,24.46,387381195767 +골드앤에스,035290,24,410,2,35,9.33,10503040,50492,47676480,10503040,9.33,9999.99,22.03,22.03,4618198614,23.63,23.63,4618198614 +현대힘스,460930,25,27600,2,4400,18.97,8562214,1082567,35479871,8562214,18.97,790.92,24.13,24.13,227340253225,23.22,23.22,227340253225 +RISE 엔비디아고정테크100,0093B0,26,10010,5,-130,-1.28,224757,420462,1000000,224757,-1.28,53.45,22.48,22.48,2251583140,22.49,22.49,2251583140 +푸른기술,094940,27,8490,5,-60,-0.70,1788986,2195483,8361386,1788986,-0.70,81.48,21.40,21.40,15727159450,22.15,22.15,15727159450 +SOL 의료기기소부장Fn,464610,28,11690,5,-10,-0.09,252924,40983,1150000,252924,-0.09,617.14,21.99,21.99,2949298635,21.94,21.94,2949298635 +나우로보틱스,459510,29,16770,2,1610,10.62,2667496,360042,12750582,2667496,10.62,740.88,20.92,20.92,46709656270,21.84,21.84,46709656270 +현우산업,092300,30,2910,2,55,1.93,3873294,14833963,18672816,3873294,1.93,26.11,20.74,20.74,11808508714,21.73,21.73,11808508714 diff --git a/top30/20250828/top30-atvtr-20250828-140001.csv b/top30/20250828/top30-atvtr-20250828-140001.csv new file mode 100644 index 000000000000..d858e1a17001 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1325,2,225,20.45,33211909,51497,33132064,33211909,20.45,9999.99,100.24,100.24,45343614549,103.29,103.29,45343614549 +엔케이,085310,2,1338,2,68,5.35,70160797,54712232,78880322,70160797,5.35,128.24,88.95,88.95,97786577263,92.65,92.65,97786577263 +KD,044180,3,750,2,50,7.14,23250447,12385663,26717799,23250447,7.14,187.72,87.02,87.02,18318278683,91.42,91.42,18318278683 +케이씨티,089150,4,4275,2,500,13.25,13506478,392117,17150000,13506478,13.25,3444.50,78.75,78.75,57557310265,78.51,78.51,57557310265 +앱코,129890,5,1065,5,-88,-7.63,30057223,40777408,50643410,30057223,-7.63,73.71,59.35,59.35,35679505279,66.15,66.15,35679505279 +러셀,217500,6,2120,2,339,19.03,18332174,138234,31812000,18332174,19.03,9999.99,57.63,57.63,39009453865,57.84,57.84,39009453865 +현대ADM,187660,7,2970,2,660,28.57,29903321,12880687,48347668,29903321,28.57,232.16,61.85,61.85,81152536781,56.52,56.52,81152536781 +PLUS K방산소부장,0090B0,8,11010,2,335,3.14,429580,407500,800000,429580,3.14,105.42,53.70,53.70,4646229787,52.75,52.75,4646229787 +삼영엠텍,054540,9,6710,2,140,2.13,4576634,8047853,13000000,4576634,2.13,56.87,35.20,35.20,30930918145,35.46,35.46,30930918145 +코닉오토메이션,391710,10,2010,5,-120,-5.63,13074960,3104948,42065086,13074960,-5.63,421.10,31.08,31.08,29798930318,35.24,35.24,29798930318 +M83,476080,11,12630,2,240,1.94,2507252,28516,7785000,2507252,1.94,8792.44,32.21,32.21,34463471400,35.05,35.05,34463471400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7310,5,-125,-1.68,1031074,645690,3000000,1031074,-1.68,159.69,34.37,34.37,7686470740,35.05,35.05,7686470740 +유니테크노,241690,13,3595,2,615,20.64,8163566,49499,24470706,8163566,20.64,9999.99,33.36,33.36,29281209058,33.28,33.28,29281209058 +원익,032940,14,7200,2,920,14.65,5666833,206984,18193230,5666833,14.65,2737.81,31.15,31.15,39723279080,30.33,30.33,39723279080 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7290,5,-125,-1.69,1480785,812733,5000000,1480785,-1.69,182.20,29.62,29.62,11033200590,30.27,30.27,11033200590 +TIGER 코리아원자력,0091P0,16,10025,2,125,1.26,2629813,4073650,8650000,2629813,1.26,64.56,30.40,30.40,26061505174,30.05,30.05,26061505174 +애드포러스,397810,17,12460,2,170,1.38,1485481,437980,5144190,1485481,1.38,339.17,28.88,28.88,19118203995,29.83,29.83,19118203995 +동일스틸럭스,023790,18,1196,1,276,30.00,8218153,478950,26139617,8218153,30.00,1715.87,31.44,31.44,9091021681,29.08,29.08,9091021681 +라메디텍,462510,19,7590,2,460,6.45,2282908,14692,8770965,2282908,6.45,9999.99,26.03,26.03,18874844625,28.35,28.35,18874844625 +우양,103840,20,4980,5,-50,-0.99,4409318,1420814,16366428,4409318,-0.99,310.34,26.94,26.94,23045684718,28.28,28.28,23045684718 +HANARO 유럽방산,0082F0,21,9940,5,-45,-0.45,249787,280515,900000,249787,-0.45,89.05,27.75,27.75,2488102343,27.81,27.81,2488102343 +SOL 의료기기소부장Fn,464610,22,11705,2,5,0.04,317043,40983,1150000,317043,0.04,773.60,27.57,27.57,3699421485,27.48,27.48,3699421485 +센코,347000,23,2410,2,95,4.10,8351010,358924,33004976,8351010,4.10,2326.68,25.30,25.30,21636698307,27.20,27.20,21636698307 +KODEX 200선물인버스2X,252670,24,1288,5,-22,-1.68,298950745,278908960,1229700000,298950745,-1.68,107.19,24.31,24.31,390602754339,24.66,24.66,390602754339 +현대힘스,460930,25,26850,2,3650,15.73,8827512,1082567,35479871,8827512,15.73,815.42,24.88,24.88,234547518325,24.62,24.62,234547518325 +골드앤에스,035290,26,403,2,28,7.47,10574055,50492,47676480,10574055,7.47,9999.99,22.18,22.18,4647048335,24.19,24.19,4647048335 +RISE 엔비디아고정테크100,0093B0,27,10015,5,-125,-1.23,224879,420462,1000000,224879,-1.23,53.48,22.49,22.49,2252804025,22.49,22.49,2252804025 +푸른기술,094940,28,8480,5,-70,-0.82,1813174,2195483,8361386,1813174,-0.82,82.59,21.69,21.69,15932169590,22.47,22.47,15932169590 +나우로보틱스,459510,29,16790,2,1630,10.75,2692902,360042,12750582,2692902,10.75,747.94,21.12,21.12,47135277850,22.02,22.02,47135277850 +현우산업,092300,30,2890,2,35,1.23,3884337,14833963,18672816,3884337,1.23,26.19,20.80,20.80,11840478339,21.94,21.94,11840478339 diff --git a/top30/20250828/top30-atvtr-20250828-141002.csv b/top30/20250828/top30-atvtr-20250828-141002.csv new file mode 100644 index 000000000000..9a641832b78e --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1338,2,238,21.64,34175729,51497,33132064,34175729,21.64,9999.99,103.15,103.15,46641987715,105.21,105.21,46641987715 +엔케이,085310,2,1345,2,75,5.91,70678714,54712232,78880322,70678714,5.91,129.18,89.60,89.60,98483227377,92.83,92.83,98483227377 +KD,044180,3,750,2,50,7.14,23361784,12385663,26717799,23361784,7.14,188.62,87.44,87.44,18401720617,91.83,91.83,18401720617 +케이씨티,089150,4,4290,2,515,13.64,14022186,392117,17150000,14022186,13.64,3576.02,81.76,81.76,59794975705,81.27,81.27,59794975705 +앱코,129890,5,1047,5,-106,-9.19,30885149,40777408,50643410,30885149,-9.19,75.74,60.99,60.99,36550143004,68.93,68.93,36550143004 +현대ADM,187660,6,3000,1,690,29.87,34766001,12880687,48347668,34766001,29.87,269.91,71.91,71.91,95707367195,65.99,65.99,95707367195 +러셀,217500,7,2155,2,374,21.00,19004814,138234,31812000,19004814,21.00,9999.99,59.74,59.74,40462236569,59.02,59.02,40462236569 +PLUS K방산소부장,0090B0,8,11020,2,345,3.23,451520,407500,800000,451520,3.23,110.80,56.44,56.44,4887804772,55.44,55.44,4887804772 +삼영엠텍,054540,9,6690,2,120,1.83,4612086,8047853,13000000,4612086,1.83,57.31,35.48,35.48,31168390290,35.84,35.84,31168390290 +코닉오토메이션,391710,10,2010,5,-120,-5.63,13145355,3104948,42065086,13145355,-5.63,423.37,31.25,31.25,29940112528,35.41,35.41,29940112528 +M83,476080,11,12610,2,220,1.78,2508866,28516,7785000,2508866,1.78,8798.10,32.23,32.23,34483834850,35.13,35.13,34483834850 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7315,5,-120,-1.61,1031441,645690,3000000,1031441,-1.61,159.74,34.38,34.38,7689153790,35.04,35.04,7689153790 +유니테크노,241690,13,3530,2,550,18.46,8339332,49499,24470706,8339332,18.46,9999.99,34.08,34.08,29902886677,34.62,34.62,29902886677 +SOL 의료기기소부장Fn,464610,14,11710,2,10,0.09,381900,40983,1150000,381900,0.09,931.85,33.21,33.21,4458741540,33.11,33.11,4458741540 +TIGER 코리아원자력,0091P0,15,10010,2,110,1.11,2737446,4073650,8650000,2737446,1.11,67.20,31.65,31.65,27139682583,31.34,31.34,27139682583 +원익,032940,16,7110,2,830,13.22,5760856,206984,18193230,5760856,13.22,2783.24,31.66,31.66,40397032140,31.23,31.23,40397032140 +애드포러스,397810,17,12360,2,70,0.57,1504613,437980,5144190,1504613,0.57,343.53,29.25,29.25,19355954225,30.44,30.44,19355954225 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7295,5,-120,-1.62,1481385,812733,5000000,1481385,-1.62,182.27,29.63,29.63,11037577090,30.26,30.26,11037577090 +동일스틸럭스,023790,19,1196,1,276,30.00,8256162,478950,26139617,8256162,30.00,1723.80,31.58,31.58,9136480445,29.22,29.22,9136480445 +라메디텍,462510,20,7570,2,440,6.17,2292641,14692,8770965,2292641,6.17,9999.99,26.14,26.14,18948754805,28.54,28.54,18948754805 +우양,103840,21,4985,5,-45,-0.89,4422001,1420814,16366428,4422001,-0.89,311.23,27.02,27.02,23108817433,28.32,28.32,23108817433 +HANARO 유럽방산,0082F0,22,9940,5,-45,-0.45,249787,280515,900000,249787,-0.45,89.05,27.75,27.75,2488102343,27.81,27.81,2488102343 +센코,347000,23,2395,2,80,3.46,8423746,358924,33004976,8423746,3.46,2346.94,25.52,25.52,21811024127,27.59,27.59,21811024127 +골드앤에스,035290,24,397,2,22,5.87,10741357,50492,47676480,10741357,5.87,9999.99,22.53,22.53,4713540167,24.90,24.90,4713540167 +KODEX 200선물인버스2X,252670,25,1288,5,-22,-1.68,299784805,278908960,1229700000,299784805,-1.68,107.48,24.38,24.38,391677048067,24.73,24.73,391677048067 +현대힘스,460930,26,27200,2,4000,17.24,8900013,1082567,35479871,8900013,17.24,822.12,25.08,25.08,236511120125,24.51,24.51,236511120125 +푸른기술,094940,27,8460,5,-90,-1.05,1821991,2195483,8361386,1821991,-1.05,82.99,21.79,21.79,16006817630,22.63,22.63,16006817630 +RISE 엔비디아고정테크100,0093B0,28,10020,5,-120,-1.18,224901,420462,1000000,224901,-1.18,53.49,22.49,22.49,2253024465,22.49,22.49,2253024465 +나우로보틱스,459510,29,16720,2,1560,10.29,2705349,360042,12750582,2705349,10.29,751.40,21.22,21.22,47344065880,22.21,22.21,47344065880 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9965,5,-70,-0.70,199357,184343,900000,199357,-0.70,108.14,22.15,22.15,1986253998,22.15,22.15,1986253998 diff --git a/top30/20250828/top30-atvtr-20250828-142002.csv b/top30/20250828/top30-atvtr-20250828-142002.csv new file mode 100644 index 000000000000..e4b6c8b7031b --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1340,2,240,21.82,34596087,51497,33132064,34596087,21.82,9999.99,104.42,104.42,47208017670,106.33,106.33,47208017670 +엔케이,085310,2,1320,2,50,3.94,71406902,54712232,78880322,71406902,3.94,130.51,90.53,90.53,99450112646,95.51,95.51,99450112646 +KD,044180,3,747,2,47,6.71,23512067,12385663,26717799,23512067,6.71,189.83,88.00,88.00,18514101733,92.76,92.76,18514101733 +케이씨티,089150,4,4300,2,525,13.91,14916141,392117,17150000,14916141,13.91,3804.00,86.97,86.97,63688461020,86.36,86.36,63688461020 +앱코,129890,5,1047,5,-106,-9.19,31318515,40777408,50643410,31318515,-9.19,76.80,61.84,61.84,37002522495,69.78,69.78,37002522495 +현대ADM,187660,6,3000,1,690,29.87,34817486,12880687,48347668,34817486,29.87,270.31,72.01,72.01,95861822195,66.09,66.09,95861822195 +러셀,217500,7,2135,2,354,19.88,19213399,138234,31812000,19213399,19.88,9999.99,60.40,60.40,40910658444,60.23,60.23,40910658444 +PLUS K방산소부장,0090B0,8,11020,2,345,3.23,485617,407500,800000,485617,3.23,119.17,60.70,60.70,5263791397,59.71,59.71,5263791397 +SOL 의료기기소부장Fn,464610,9,11715,2,15,0.13,441969,40983,1150000,441969,0.13,1078.42,38.43,38.43,5162460435,38.32,38.32,5162460435 +삼영엠텍,054540,10,6690,2,120,1.83,4647491,8047853,13000000,4647491,1.83,57.75,35.75,35.75,31404259800,36.11,36.11,31404259800 +코닉오토메이션,391710,11,2015,5,-115,-5.40,13167906,3104948,42065086,13167906,-5.40,424.09,31.30,31.30,29985455908,35.38,35.38,29985455908 +M83,476080,12,12560,2,170,1.37,2514991,28516,7785000,2514991,1.37,8819.58,32.31,32.31,34560947260,35.35,35.35,34560947260 +유니테크노,241690,13,3520,2,540,18.12,8469996,49499,24470706,8469996,18.12,9999.99,34.61,34.61,30367338478,35.25,35.25,30367338478 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7315,5,-120,-1.61,1032497,645690,3000000,1032497,-1.61,159.91,34.42,34.42,7696878430,35.07,35.07,7696878430 +TIGER 코리아원자력,0091P0,15,9985,2,85,0.86,2810053,4073650,8650000,2810053,0.86,68.98,32.49,32.49,27865986048,32.26,32.26,27865986048 +원익,032940,16,7060,2,780,12.42,5877236,206984,18193230,5877236,12.42,2839.46,32.30,32.30,41220341665,32.09,32.09,41220341665 +애드포러스,397810,17,12350,2,60,0.49,1524336,437980,5144190,1524336,0.49,348.04,29.63,29.63,19599613855,30.85,30.85,19599613855 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7295,5,-120,-1.62,1481395,812733,5000000,1481395,-1.62,182.27,29.63,29.63,11037650040,30.26,30.26,11037650040 +동일스틸럭스,023790,19,1196,1,276,30.00,8257942,478950,26139617,8257942,30.00,1724.18,31.59,31.59,9138609325,29.23,29.23,9138609325 +우양,103840,20,4930,5,-100,-1.99,4502529,1420814,16366428,4502529,-1.99,316.90,27.51,27.51,23507490008,29.13,29.13,23507490008 +라메디텍,462510,21,7580,2,450,6.31,2314160,14692,8770965,2314160,6.31,9999.99,26.38,26.38,19110973005,28.75,28.75,19110973005 +HANARO 유럽방산,0082F0,22,9940,5,-45,-0.45,249787,280515,900000,249787,-0.45,89.05,27.75,27.75,2488102343,27.81,27.81,2488102343 +센코,347000,23,2405,2,90,3.89,8447539,358924,33004976,8447539,3.89,2353.57,25.59,25.59,21868053282,27.55,27.55,21868053282 +KODEX 200선물인버스2X,252670,24,1289,5,-21,-1.60,303930330,278908960,1229700000,303930330,-1.60,108.97,24.72,24.72,397019413278,25.05,25.05,397019413278 +골드앤에스,035290,25,398,2,23,6.13,10800138,50492,47676480,10800138,6.13,9999.99,22.65,22.65,4736844542,24.96,24.96,4736844542 +현대힘스,460930,26,27250,2,4050,17.46,8964050,1082567,35479871,8964050,17.46,828.04,25.27,25.27,238257468650,24.64,24.64,238257468650 +푸른기술,094940,27,8460,5,-90,-1.05,1832655,2195483,8361386,1832655,-1.05,83.47,21.92,21.92,16097156480,22.76,22.76,16097156480 +RISE 엔비디아고정테크100,0093B0,28,10015,5,-125,-1.23,225602,420462,1000000,225602,-1.23,53.66,22.56,22.56,2260045003,22.57,22.57,2260045003 +나우로보틱스,459510,29,16660,2,1500,9.89,2714098,360042,12750582,2714098,9.89,753.83,21.29,21.29,47489858230,22.36,22.36,47489858230 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9960,5,-75,-0.75,199720,184343,900000,199720,-0.75,108.34,22.19,22.19,1989869478,22.20,22.20,1989869478 diff --git a/top30/20250828/top30-atvtr-20250828-143002.csv b/top30/20250828/top30-atvtr-20250828-143002.csv new file mode 100644 index 000000000000..8d6e1ec105cc --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1333,2,233,21.18,34986355,51497,33132064,34986355,21.18,9999.99,105.60,105.60,47728760712,108.07,108.07,47728760712 +엔케이,085310,2,1327,2,57,4.49,71710818,54712232,78880322,71710818,4.49,131.07,90.91,90.91,99852604088,95.39,95.39,99852604088 +KD,044180,3,749,2,49,7.00,23607412,12385663,26717799,23607412,7.00,190.60,88.36,88.36,18585396758,92.87,92.87,18585396758 +케이씨티,089150,4,4240,2,465,12.32,15234591,392117,17150000,15234591,12.32,3885.22,88.83,88.83,65042665715,89.45,89.45,65042665715 +앱코,129890,5,1043,5,-110,-9.54,31525111,40777408,50643410,31525111,-9.54,77.31,62.25,62.25,37217519383,70.46,70.46,37217519383 +PLUS K방산소부장,0090B0,6,11005,2,330,3.09,565092,407500,800000,565092,3.09,138.67,70.64,70.64,6139148382,69.73,69.73,6139148382 +현대ADM,187660,7,3000,1,690,29.87,34862403,12880687,48347668,34862403,29.87,270.66,72.11,72.11,95996573195,66.18,66.18,95996573195 +러셀,217500,8,2215,2,434,24.37,20617836,138234,31812000,20617836,24.37,9999.99,64.81,64.81,44031915722,62.49,62.49,44031915722 +SOL 의료기기소부장Fn,464610,9,11725,2,25,0.21,501202,40983,1150000,501202,0.21,1222.95,43.58,43.58,5856729790,43.44,43.44,5856729790 +삼영엠텍,054540,10,6710,2,140,2.13,4676001,8047853,13000000,4676001,2.13,58.10,35.97,35.97,31595458570,36.22,36.22,31595458570 +유니테크노,241690,11,3515,2,535,17.95,8534801,49499,24470706,8534801,17.95,9999.99,34.88,34.88,30594743613,35.57,35.57,30594743613 +코닉오토메이션,391710,12,2015,5,-115,-5.40,13188521,3104948,42065086,13188521,-5.40,424.76,31.35,31.35,30026901063,35.43,35.43,30026901063 +M83,476080,13,12670,2,280,2.26,2518229,28516,7785000,2518229,2.26,8830.93,32.35,32.35,34601854670,35.08,35.08,34601854670 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7320,5,-115,-1.55,1032566,645690,3000000,1032566,-1.55,159.92,34.42,34.42,7697383460,35.05,35.05,7697383460 +TIGER 코리아원자력,0091P0,15,9990,2,90,0.91,2868236,4073650,8650000,2868236,0.91,70.41,33.16,33.16,28446918673,32.92,32.92,28446918673 +원익,032940,16,7100,2,820,13.06,5940680,206984,18193230,5940680,13.06,2870.12,32.65,32.65,41668989290,32.26,32.26,41668989290 +애드포러스,397810,17,12350,2,60,0.49,1541401,437980,5144190,1541401,0.49,351.93,29.96,29.96,19810028295,31.18,31.18,19810028295 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7300,5,-115,-1.55,1481506,812733,5000000,1481506,-1.55,182.29,29.63,29.63,11038459840,30.24,30.24,11038459840 +우양,103840,19,4900,5,-130,-2.58,4582043,1420814,16366428,4582043,-2.58,322.49,28.00,28.00,23897996143,29.80,29.80,23897996143 +동일스틸럭스,023790,20,1196,1,276,30.00,8259286,478950,26139617,8259286,30.00,1724.46,31.60,31.60,9140216749,29.24,29.24,9140216749 +라메디텍,462510,21,7680,2,550,7.71,2323511,14692,8770965,2323511,7.71,9999.99,26.49,26.49,19182127975,28.48,28.48,19182127975 +HANARO 유럽방산,0082F0,22,9940,5,-45,-0.45,249874,280515,900000,249874,-0.45,89.08,27.76,27.76,2488967123,27.82,27.82,2488967123 +센코,347000,23,2395,2,80,3.46,8465199,358924,33004976,8465199,3.46,2358.49,25.65,25.65,21910488853,27.72,27.72,21910488853 +KODEX 200선물인버스2X,252670,24,1289,5,-21,-1.60,305346315,278908960,1229700000,305346315,-1.60,109.48,24.83,24.83,398844753156,25.16,25.16,398844753156 +골드앤에스,035290,25,399,2,24,6.40,10830023,50492,47676480,10830023,6.40,9999.99,22.72,22.72,4748731519,24.96,24.96,4748731519 +현대힘스,460930,26,27200,2,4000,17.24,9027417,1082567,35479871,9027417,17.24,833.89,25.44,25.44,239977963125,24.87,24.87,239977963125 +푸른기술,094940,27,8440,5,-110,-1.29,1852461,2195483,8361386,1852461,-1.29,84.38,22.15,22.15,16264512385,23.05,23.05,16264512385 +RISE 엔비디아고정테크100,0093B0,28,10010,5,-130,-1.28,228316,420462,1000000,228316,-1.28,54.30,22.83,22.83,2287217173,22.85,22.85,2287217173 +나우로보틱스,459510,29,16630,2,1470,9.70,2720731,360042,12750582,2720731,9.70,755.67,21.34,21.34,47600251710,22.45,22.45,47600251710 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9955,5,-80,-0.80,199729,184343,900000,199729,-0.80,108.35,22.19,22.19,1989959103,22.21,22.21,1989959103 diff --git a/top30/20250828/top30-atvtr-20250828-144002.csv b/top30/20250828/top30-atvtr-20250828-144002.csv new file mode 100644 index 000000000000..6f087d3a00c3 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1298,2,198,18.00,36091066,51497,33132064,36091066,18.00,9999.99,108.93,108.93,49172212517,114.34,114.34,49172212517 +엔케이,085310,2,1335,2,65,5.12,71975958,54712232,78880322,71975958,5.12,131.55,91.25,91.25,100205201104,95.16,95.16,100205201104 +케이씨티,089150,3,4150,2,375,9.93,15778922,392117,17150000,15778922,9.93,4024.03,92.01,92.01,67346693216,94.62,94.62,67346693216 +KD,044180,4,741,2,41,5.86,23784072,12385663,26717799,23784072,5.86,192.03,89.02,89.02,18716593220,94.54,94.54,18716593220 +앱코,129890,5,1041,5,-112,-9.71,31654547,40777408,50643410,31654547,-9.71,77.63,62.50,62.50,37352007752,70.85,70.85,37352007752 +PLUS K방산소부장,0090B0,6,10990,2,315,2.95,571863,407500,800000,571863,2.95,140.33,71.48,71.48,6213553977,70.67,70.67,6213553977 +현대ADM,187660,7,3000,1,690,29.87,34889188,12880687,48347668,34889188,29.87,270.86,72.16,72.16,96076928195,66.24,66.24,96076928195 +러셀,217500,8,2225,2,444,24.93,21715586,138234,31812000,21715586,24.93,9999.99,68.26,68.26,46483444177,65.67,65.67,46483444177 +SOL 의료기기소부장Fn,464610,9,11680,5,-20,-0.17,506490,40983,1150000,506490,-0.17,1235.85,44.04,44.04,5918709180,44.06,44.06,5918709180 +삼영엠텍,054540,10,6700,2,130,1.98,4696204,8047853,13000000,4696204,1.98,58.35,36.12,36.12,31730567700,36.43,36.43,31730567700 +유니테크노,241690,11,3495,2,515,17.28,8623685,49499,24470706,8623685,17.28,9999.99,35.24,35.24,30904530485,36.14,36.14,30904530485 +코닉오토메이션,391710,12,2005,5,-125,-5.87,13244513,3104948,42065086,13244513,-5.87,426.56,31.49,31.49,30139464113,35.74,35.74,30139464113 +M83,476080,13,12670,2,280,2.26,2522111,28516,7785000,2522111,2.26,8844.55,32.40,32.40,34651058670,35.13,35.13,34651058670 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7335,5,-100,-1.34,1034329,645690,3000000,1034329,-1.34,160.19,34.48,34.48,7710311290,35.04,35.04,7710311290 +TIGER 코리아원자력,0091P0,15,9985,2,85,0.86,2938678,4073650,8650000,2938678,0.86,72.14,33.97,33.97,29150283428,33.75,33.75,29150283428 +원익,032940,16,7010,2,730,11.62,6029465,206984,18193230,6029465,11.62,2913.01,33.14,33.14,42293664655,33.16,33.16,42293664655 +애드포러스,397810,17,12410,2,120,0.98,1567252,437980,5144190,1567252,0.98,357.84,30.47,30.47,20130670745,31.53,31.53,20130670745 +라메디텍,462510,18,7690,2,560,7.85,2514760,14692,8770965,2514760,7.85,9999.99,28.67,28.67,20675910645,30.65,30.65,20675910645 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7320,5,-95,-1.28,1496047,812733,5000000,1496047,-1.28,184.08,29.92,29.92,11144777860,30.45,30.45,11144777860 +우양,103840,20,4895,5,-135,-2.68,4670560,1420814,16366428,4670560,-2.68,328.72,28.54,28.54,24329772233,30.37,30.37,24329772233 +동일스틸럭스,023790,21,1196,1,276,30.00,8262492,478950,26139617,8262492,30.00,1725.13,31.61,31.61,9144051125,29.25,29.25,9144051125 +센코,347000,22,2395,2,80,3.46,8511595,358924,33004976,8511595,3.46,2371.42,25.79,25.79,22021767643,27.86,27.86,22021767643 +HANARO 유럽방산,0082F0,23,9940,5,-45,-0.45,249874,280515,900000,249874,-0.45,89.08,27.76,27.76,2488967123,27.82,27.82,2488967123 +KODEX 200선물인버스2X,252670,24,1292,5,-18,-1.37,312399261,278908960,1229700000,312399261,-1.37,112.01,25.40,25.40,407947697970,25.68,25.68,407947697970 +현대힘스,460930,25,27175,2,3975,17.13,9152047,1082567,35479871,9152047,17.13,845.40,25.80,25.80,243386464800,25.24,25.24,243386464800 +골드앤에스,035290,26,401,2,26,6.93,10879259,50492,47676480,10879259,6.93,9999.99,22.82,22.82,4768484592,24.94,24.94,4768484592 +푸른기술,094940,27,8430,5,-120,-1.40,1863742,2195483,8361386,1863742,-1.40,84.89,22.29,22.29,16359641655,23.21,23.21,16359641655 +RISE 엔비디아고정테크100,0093B0,28,10010,5,-130,-1.28,228349,420462,1000000,228349,-1.28,54.31,22.83,22.83,2287547503,22.85,22.85,2287547503 +나우로보틱스,459510,29,16550,2,1390,9.17,2739917,360042,12750582,2739917,9.17,761.00,21.49,21.49,47918345690,22.71,22.71,47918345690 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5030,2,115,2.34,682361,396783,3000000,682361,2.34,171.97,22.75,22.75,3401330470,22.54,22.54,3401330470 diff --git a/top30/20250828/top30-atvtr-20250828-145002.csv b/top30/20250828/top30-atvtr-20250828-145002.csv new file mode 100644 index 000000000000..ee7da83512ec --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1303,2,203,18.45,36507118,51497,33132064,36507118,18.45,9999.99,110.19,110.19,49713063646,115.15,115.15,49713063646 +KD,044180,2,735,2,35,5.00,23905731,12385663,26717799,23905731,5.00,193.01,89.47,89.47,18806060944,95.77,95.77,18806060944 +케이씨티,089150,3,4190,2,415,10.99,16030759,392117,17150000,16030759,10.99,4088.26,93.47,93.47,68401389413,95.19,95.19,68401389413 +엔케이,085310,4,1343,2,73,5.75,72298632,54712232,78880322,72298632,5.75,132.14,91.66,91.66,100637349033,95.00,95.00,100637349033 +PLUS K방산소부장,0090B0,5,10965,2,290,2.72,574026,407500,800000,574026,2.72,140.87,71.75,71.75,6237306317,71.10,71.10,6237306317 +앱코,129890,6,1049,5,-104,-9.02,31840027,40777408,50643410,31840027,-9.02,78.08,62.87,62.87,37545602115,70.67,70.67,37545602115 +러셀,217500,7,2190,2,409,22.96,22189020,138234,31812000,22189020,22.96,9999.99,69.75,69.75,47521865750,68.21,68.21,47521865750 +현대ADM,187660,8,3000,1,690,29.87,34903715,12880687,48347668,34903715,29.87,270.98,72.19,72.19,96120509195,66.27,66.27,96120509195 +SOL 의료기기소부장Fn,464610,9,11665,5,-35,-0.30,506506,40983,1150000,506506,-0.30,1235.89,44.04,44.04,5918895940,44.12,44.12,5918895940 +유니테크노,241690,10,3670,2,690,23.15,9700539,49499,24470706,9700539,23.15,9999.99,39.64,39.64,34873427379,38.83,38.83,34873427379 +삼영엠텍,054540,11,6690,2,120,1.83,4722594,8047853,13000000,4722594,1.83,58.68,36.33,36.33,31907079400,36.69,36.69,31907079400 +코닉오토메이션,391710,12,2015,5,-115,-5.40,13299138,3104948,42065086,13299138,-5.40,428.32,31.62,31.62,30249757768,35.69,35.69,30249757768 +M83,476080,13,12620,2,230,1.86,2524996,28516,7785000,2524996,1.86,8854.66,32.43,32.43,34687514500,35.31,35.31,34687514500 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7350,5,-85,-1.14,1038020,645690,3000000,1038020,-1.14,160.76,34.60,34.60,7737433880,35.09,35.09,7737433880 +TIGER 코리아원자력,0091P0,15,9975,2,75,0.76,2973753,4073650,8650000,2973753,0.76,73.00,34.38,34.38,29500192828,34.19,34.19,29500192828 +원익,032940,16,7040,2,760,12.10,6078280,206984,18193230,6078280,12.10,2936.59,33.41,33.41,42636320445,33.29,33.29,42636320445 +라메디텍,462510,17,7500,2,370,5.19,2574306,14692,8770965,2574306,5.19,9999.99,29.35,29.35,21127319505,32.12,32.12,21127319505 +애드포러스,397810,18,12380,2,90,0.73,1581918,437980,5144190,1581918,0.73,361.18,30.75,30.75,20312060335,31.89,31.89,20312060335 +우양,103840,19,4880,5,-150,-2.98,4696792,1420814,16366428,4696792,-2.98,330.57,28.70,28.70,24457621593,30.62,30.62,24457621593 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7335,5,-80,-1.08,1496050,812733,5000000,1496050,-1.08,184.08,29.92,29.92,11144799850,30.39,30.39,11144799850 +동일스틸럭스,023790,21,1196,1,276,30.00,8264657,478950,26139617,8264657,30.00,1725.58,31.62,31.62,9146640465,29.26,29.26,9146640465 +센코,347000,22,2390,2,75,3.24,8531354,358924,33004976,8531354,3.24,2376.92,25.85,25.85,22068989713,27.98,27.98,22068989713 +HANARO 유럽방산,0082F0,23,9940,5,-45,-0.45,251246,280515,900000,251246,-0.45,89.57,27.92,27.92,2502603238,27.97,27.97,2502603238 +KODEX 200선물인버스2X,252670,24,1295,5,-15,-1.15,319807554,278908960,1229700000,319807554,-1.15,114.66,26.01,26.01,417537771780,26.22,26.22,417537771780 +현대힘스,460930,25,27050,2,3850,16.59,9222654,1082567,35479871,9222654,16.59,851.92,25.99,25.99,245298805900,25.56,25.56,245298805900 +골드앤에스,035290,26,399,2,24,6.40,10954294,50492,47676480,10954294,6.40,9999.99,22.98,22.98,4798483818,25.22,25.22,4798483818 +푸른기술,094940,27,8420,5,-130,-1.52,1890627,2195483,8361386,1890627,-1.52,86.11,22.61,22.61,16586034280,23.56,23.56,16586034280 +제이엔비,452160,28,8370,5,-140,-1.65,2115694,279807,9617527,2115694,-1.65,756.13,22.00,22.00,18457711945,22.93,22.93,18457711945 +나우로보틱스,459510,29,16510,2,1350,8.91,2759542,360042,12750582,2759542,8.91,766.45,21.64,21.64,48242931240,22.92,22.92,48242931240 +RISE 엔비디아고정테크100,0093B0,30,10015,5,-125,-1.23,228703,420462,1000000,228703,-1.23,54.39,22.87,22.87,2291091103,22.88,22.88,2291091103 diff --git a/top30/20250828/top30-atvtr-20250828-150002.csv b/top30/20250828/top30-atvtr-20250828-150002.csv new file mode 100644 index 000000000000..1026dd88ebc7 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1298,2,198,18.00,36945966,51497,33132064,36945966,18.00,9999.99,111.51,111.51,50283310031,116.92,116.92,50283310031 +케이씨티,089150,2,4160,2,385,10.20,16235352,392117,17150000,16235352,10.20,4140.44,94.67,94.67,69253606351,97.07,97.07,69253606351 +KD,044180,3,734,2,34,4.86,23985821,12385663,26717799,23985821,4.86,193.66,89.77,89.77,18865162009,96.20,96.20,18865162009 +엔케이,085310,4,1342,2,72,5.67,72754383,54712232,78880322,72754383,5.67,132.98,92.23,92.23,101250427330,95.65,95.65,101250427330 +PLUS K방산소부장,0090B0,5,10965,2,290,2.72,587978,407500,800000,587978,2.72,144.29,73.50,73.50,6390220547,72.85,72.85,6390220547 +러셀,217500,6,2125,2,344,19.31,22810409,138234,31812000,22810409,19.31,9999.99,71.70,71.70,48850346820,72.26,72.26,48850346820 +앱코,129890,7,1052,5,-101,-8.76,32008083,40777408,50643410,32008083,-8.76,78.49,63.20,63.20,37722054005,70.80,70.80,37722054005 +현대ADM,187660,8,3000,1,690,29.87,34921050,12880687,48347668,34921050,29.87,271.11,72.23,72.23,96172514195,66.31,66.31,96172514195 +SOL 의료기기소부장Fn,464610,9,11660,5,-40,-0.34,506657,40983,1150000,506657,-0.34,1236.26,44.06,44.06,5920656600,44.15,44.15,5920656600 +유니테크노,241690,10,3555,2,575,19.30,10043628,49499,24470706,10043628,19.30,9999.99,41.04,41.04,36113546461,41.51,41.51,36113546461 +삼영엠텍,054540,11,6680,2,110,1.67,4745636,8047853,13000000,4745636,1.67,58.97,36.50,36.50,32061310650,36.92,36.92,32061310650 +코닉오토메이션,391710,12,2010,5,-120,-5.63,13394450,3104948,42065086,13394450,-5.63,431.39,31.84,31.84,30441065083,36.00,36.00,30441065083 +TIGER 코리아원자력,0091P0,13,9947,2,47,0.47,3088038,4073650,8650000,3088038,0.47,75.81,35.70,35.70,30637478268,35.61,35.61,30637478268 +M83,476080,14,12630,2,240,1.94,2527305,28516,7785000,2527305,1.94,8862.76,32.46,32.46,34716638900,35.31,35.31,34716638900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-75,-1.01,1038626,645690,3000000,1038626,-1.01,160.86,34.62,34.62,7741893220,35.06,35.06,7741893220 +원익,032940,16,6990,2,710,11.31,6125029,206984,18193230,6125029,11.31,2959.18,33.67,33.67,42963879065,33.78,33.78,42963879065 +애드포러스,397810,17,12320,2,30,0.24,1605315,437980,5144190,1605315,0.24,366.53,31.21,31.21,20600471885,32.50,32.50,20600471885 +라메디텍,462510,18,7510,2,380,5.33,2600198,14692,8770965,2600198,5.33,9999.99,29.65,29.65,21321599235,32.37,32.37,21321599235 +우양,103840,19,4870,5,-160,-3.18,4726573,1420814,16366428,4726573,-3.18,332.67,28.88,28.88,24603198998,30.87,30.87,24603198998 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7335,5,-80,-1.08,1501471,812733,5000000,1501471,-1.08,184.74,30.03,30.03,11184566490,30.50,30.50,11184566490 +동일스틸럭스,023790,21,1196,1,276,30.00,8271331,478950,26139617,8271331,30.00,1726.97,31.64,31.64,9154622569,29.28,29.28,9154622569 +HANARO 유럽방산,0082F0,22,9940,5,-45,-0.45,251246,280515,900000,251246,-0.45,89.57,27.92,27.92,2502603238,27.97,27.97,2502603238 +센코,347000,23,2400,2,85,3.67,8547440,358924,33004976,8547440,3.67,2381.41,25.90,25.90,22107630953,27.91,27.91,22107630953 +KODEX 200선물인버스2X,252670,24,1296,5,-14,-1.07,324971872,278908960,1229700000,324971872,-1.07,116.52,26.43,26.43,424229412108,26.62,26.62,424229412108 +현대힘스,460930,25,27050,2,3850,16.59,9273184,1082567,35479871,9273184,16.59,856.59,26.14,26.14,246670058125,25.70,25.70,246670058125 +골드앤에스,035290,26,400,2,25,6.67,11036002,50492,47676480,11036002,6.67,9999.99,23.15,23.15,4831135127,25.33,25.33,4831135127 +푸른기술,094940,27,8440,5,-110,-1.29,1907624,2195483,8361386,1907624,-1.29,86.89,22.81,22.81,16729266230,23.71,23.71,16729266230 +제이엔비,452160,28,8310,5,-200,-2.35,2155231,279807,9617527,2155231,-2.35,770.26,22.41,22.41,18786935960,23.51,23.51,18786935960 +나우로보틱스,459510,29,16370,2,1210,7.98,2796141,360042,12750582,2796141,7.98,776.62,21.93,21.93,48843288185,23.40,23.40,48843288185 +모나미,005360,30,2380,5,-345,-12.66,4094683,21415066,18897307,4094683,-12.66,19.12,21.67,21.67,10332582915,22.97,22.97,10332582915 diff --git a/top30/20250828/top30-atvtr-20250828-151001.csv b/top30/20250828/top30-atvtr-20250828-151001.csv new file mode 100644 index 000000000000..fa6a3438c297 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1279,2,179,16.27,37581324,51497,33132064,37581324,16.27,9999.99,113.43,113.43,51097435434,120.58,120.58,51097435434 +케이씨티,089150,2,4140,2,365,9.67,16380691,392117,17150000,16380691,9.67,4177.50,95.51,95.51,69856214385,98.39,98.39,69856214385 +KD,044180,3,731,2,31,4.43,24163633,12385663,26717799,24163633,4.43,195.09,90.44,90.44,18994775764,97.26,97.26,18994775764 +엔케이,085310,4,1342,2,72,5.67,73166910,54712232,78880322,73166910,5.67,133.73,92.76,92.76,101806103425,96.17,96.17,101806103425 +러셀,217500,5,2055,2,274,15.38,23327080,138234,31812000,23327080,15.38,9999.99,73.33,73.33,49925217199,76.37,76.37,49925217199 +PLUS K방산소부장,0090B0,6,10965,2,290,2.72,599427,407500,800000,599427,2.72,147.10,74.93,74.93,6515808807,74.28,74.28,6515808807 +앱코,129890,7,1047,5,-106,-9.19,32217655,40777408,50643410,32217655,-9.19,79.01,63.62,63.62,37942070856,71.56,71.56,37942070856 +현대ADM,187660,8,3000,1,690,29.87,34934202,12880687,48347668,34934202,29.87,271.21,72.26,72.26,96211970195,66.33,66.33,96211970195 +SOL 의료기기소부장Fn,464610,9,11660,5,-40,-0.34,506807,40983,1150000,506807,-0.34,1236.63,44.07,44.07,5922405600,44.17,44.17,5922405600 +유니테크노,241690,10,3705,2,725,24.33,10845684,49499,24470706,10845684,24.33,9999.99,44.32,44.32,39073998549,43.10,43.10,39073998549 +삼영엠텍,054540,11,6670,2,100,1.52,4774524,8047853,13000000,4774524,1.52,59.33,36.73,36.73,32254028870,37.20,37.20,32254028870 +TIGER 코리아원자력,0091P0,12,9955,2,55,0.56,3209436,4073650,8650000,3209436,0.56,78.79,37.10,37.10,31845442903,36.98,36.98,31845442903 +코닉오토메이션,391710,13,1995,5,-135,-6.34,13515669,3104948,42065086,13515669,-6.34,435.29,32.13,32.13,30682968988,36.56,36.56,30682968988 +M83,476080,14,12620,2,230,1.86,2532928,28516,7785000,2532928,1.86,8882.48,32.54,32.54,34787617750,35.41,35.41,34787617750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7350,5,-85,-1.14,1041131,645690,3000000,1041131,-1.14,161.24,34.70,34.70,7760310290,35.19,35.19,7760310290 +원익,032940,16,7000,2,720,11.46,6180576,206984,18193230,6180576,11.46,2986.02,33.97,33.97,43351842540,34.04,34.04,43351842540 +애드포러스,397810,17,12210,5,-80,-0.65,1632718,437980,5144190,1632718,-0.65,372.78,31.74,31.74,20935845965,33.33,33.33,20935845965 +라메디텍,462510,18,7500,2,370,5.19,2616866,14692,8770965,2616866,5.19,9999.99,29.84,29.84,21446268865,32.60,32.60,21446268865 +우양,103840,19,4865,5,-165,-3.28,4807632,1420814,16366428,4807632,-3.28,338.37,29.37,29.37,24996552528,31.39,31.39,24996552528 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7335,5,-80,-1.08,1501607,812733,5000000,1501607,-1.08,184.76,30.03,30.03,11185564050,30.50,30.50,11185564050 +동일스틸럭스,023790,21,1196,1,276,30.00,8273833,478950,26139617,8273833,30.00,1727.49,31.65,31.65,9157614961,29.29,29.29,9157614961 +HANARO 유럽방산,0082F0,22,9940,5,-45,-0.45,251246,280515,900000,251246,-0.45,89.57,27.92,27.92,2502603238,27.97,27.97,2502603238 +센코,347000,23,2405,2,90,3.89,8578672,358924,33004976,8578672,3.89,2390.11,25.99,25.99,22182944268,27.95,27.95,22182944268 +KODEX 200선물인버스2X,252670,24,1296,5,-14,-1.07,330161333,278908960,1229700000,330161333,-1.07,118.38,26.85,26.85,430947968378,27.04,27.04,430947968378 +현대힘스,460930,25,27150,2,3950,17.03,9317278,1082567,35479871,9317278,17.03,860.67,26.26,26.26,247867436575,25.73,25.73,247867436575 +골드앤에스,035290,26,398,2,23,6.13,11102728,50492,47676480,11102728,6.13,9999.99,23.29,23.29,4857694330,25.60,25.60,4857694330 +제이엔비,452160,27,8210,5,-300,-3.53,2212185,279807,9617527,2212185,-3.53,790.61,23.00,23.00,19256061100,24.39,24.39,19256061100 +푸른기술,094940,28,8445,5,-105,-1.23,1918000,2195483,8361386,1918000,-1.23,87.36,22.94,22.94,16816820700,23.82,23.82,16816820700 +나우로보틱스,459510,29,16470,2,1310,8.64,2810070,360042,12750582,2810070,8.64,780.48,22.04,22.04,49072130055,23.37,23.37,49072130055 +모나미,005360,30,2370,5,-355,-13.03,4144238,21415066,18897307,4144238,-13.03,19.35,21.93,21.93,10450150730,23.33,23.33,10450150730 diff --git a/top30/20250828/top30-atvtr-20250828-152001.csv b/top30/20250828/top30-atvtr-20250828-152001.csv new file mode 100644 index 000000000000..335cfd0c1ddf --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1274,2,174,15.82,38220135,51497,33132064,38220135,15.82,9999.99,115.36,115.36,51910063634,122.98,122.98,51910063634 +KD,044180,2,728,2,28,4.00,24391753,12385663,26717799,24391753,4.00,196.94,91.29,91.29,19161365315,98.51,98.51,19161365315 +케이씨티,089150,3,4190,2,415,10.99,16556485,392117,17150000,16556485,10.99,4222.33,96.54,96.54,70589366244,98.23,98.23,70589366244 +엔케이,085310,4,1363,2,93,7.32,73899295,54712232,78880322,73899295,7.32,135.07,93.69,93.69,102794372015,95.61,95.61,102794372015 +러셀,217500,5,2055,2,274,15.38,23763243,138234,31812000,23763243,15.38,9999.99,74.70,74.70,50818480899,77.74,77.74,50818480899 +PLUS K방산소부장,0090B0,6,10970,2,295,2.76,603631,407500,800000,603631,2.76,148.13,75.45,75.45,6561917497,74.77,74.77,6561917497 +앱코,129890,7,1045,5,-108,-9.37,32533733,40777408,50643410,32533733,-9.37,79.78,64.24,64.24,38271767848,72.32,72.32,38271767848 +현대ADM,187660,8,3000,1,690,29.87,34961276,12880687,48347668,34961276,29.87,271.42,72.31,72.31,96293192195,66.39,66.39,96293192195 +유니테크노,241690,9,3560,2,580,19.46,11332463,49499,24470706,11332463,19.46,9999.99,46.31,46.31,40834007741,46.87,46.87,40834007741 +SOL 의료기기소부장Fn,464610,10,11665,5,-35,-0.30,507603,40983,1150000,507603,-0.30,1238.57,44.14,44.14,5931686740,44.22,44.22,5931686740 +삼영엠텍,054540,11,6680,2,110,1.67,4831811,8047853,13000000,4831811,1.67,60.04,37.17,37.17,32637505955,37.58,37.58,32637505955 +코닉오토메이션,391710,12,1973,5,-157,-7.37,13713799,3104948,42065086,13713799,-7.37,441.68,32.60,32.60,31076229037,37.44,37.44,31076229037 +TIGER 코리아원자력,0091P0,13,9960,2,60,0.61,3223678,4073650,8650000,3223678,0.61,79.13,37.27,37.27,31987205348,37.13,37.13,31987205348 +M83,476080,14,12710,2,320,2.58,2551069,28516,7785000,2551069,2.58,8946.10,32.77,32.77,35017537460,35.39,35.39,35017537460 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7355,5,-80,-1.08,1047349,645690,3000000,1047349,-1.08,162.21,34.91,34.91,7806017285,35.38,35.38,7806017285 +원익,032940,16,6990,2,710,11.31,6242119,206984,18193230,6242119,11.31,3015.75,34.31,34.31,43781108960,34.43,34.43,43781108960 +애드포러스,397810,17,12220,5,-70,-0.57,1652409,437980,5144190,1652409,-0.57,377.28,32.12,32.12,21176530855,33.69,33.69,21176530855 +라메디텍,462510,18,7510,2,380,5.33,2634141,14692,8770965,2634141,5.33,9999.99,30.03,30.03,21575096945,32.75,32.75,21575096945 +우양,103840,19,4880,5,-150,-2.98,4849052,1420814,16366428,4849052,-2.98,341.29,29.63,29.63,25197972373,31.55,31.55,25197972373 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7330,5,-85,-1.15,1501611,812733,5000000,1501611,-1.15,184.76,30.03,30.03,11185593370,30.52,30.52,11185593370 +동일스틸럭스,023790,21,1196,1,276,30.00,8278982,478950,26139617,8278982,30.00,1728.57,31.67,31.67,9163773165,29.31,29.31,9163773165 +HANARO 유럽방산,0082F0,22,9910,5,-75,-0.75,253571,280515,900000,253571,-0.75,90.39,28.17,28.17,2525654953,28.32,28.32,2525654953 +센코,347000,23,2410,2,95,4.10,8603594,358924,33004976,8603594,4.10,2397.05,26.07,26.07,22242912033,27.96,27.96,22242912033 +KODEX 200선물인버스2X,252670,24,1295,5,-15,-1.15,334096639,278908960,1229700000,334096639,-1.15,119.79,27.17,27.17,436042819644,27.38,27.38,436042819644 +현대힘스,460930,25,27200,2,4000,17.24,9422637,1082567,35479871,9422637,17.24,870.40,26.56,26.56,250730204625,25.98,25.98,250730204625 +골드앤에스,035290,26,396,2,21,5.60,11146091,50492,47676480,11146091,5.60,9999.99,23.38,23.38,4874878466,25.82,25.82,4874878466 +네오이뮨텍,950220,27,1106,2,171,18.29,24384039,486937,98867465,24384039,18.29,5007.64,24.66,24.66,27590215151,25.23,25.23,27590215151 +제이엔비,452160,28,8220,5,-290,-3.41,2247564,279807,9617527,2247564,-3.41,803.26,23.37,23.37,19545750280,24.72,24.72,19545750280 +푸른기술,094940,29,8430,5,-120,-1.40,1947476,2195483,8361386,1947476,-1.40,88.70,23.29,23.29,17064984715,24.21,24.21,17064984715 +모나미,005360,30,2380,5,-345,-12.66,4217483,21415066,18897307,4217483,-12.66,19.69,22.32,22.32,10624437895,23.62,23.62,10624437895 diff --git a/top30/20250828/top30-atvtr-20250828-153002.csv b/top30/20250828/top30-atvtr-20250828-153002.csv new file mode 100644 index 000000000000..de9bf5f181c4 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1274,2,174,15.82,38220135,51497,33132064,38220135,15.82,9999.99,115.36,115.36,51910063634,122.98,122.98,51910063634 +KD,044180,2,728,2,28,4.00,24391753,12385663,26717799,24391753,4.00,196.94,91.29,91.29,19161365315,98.51,98.51,19161365315 +케이씨티,089150,3,4190,2,415,10.99,16556485,392117,17150000,16556485,10.99,4222.33,96.54,96.54,70589366244,98.23,98.23,70589366244 +엔케이,085310,4,1363,2,93,7.32,73899295,54712232,78880322,73899295,7.32,135.07,93.69,93.69,102794372015,95.61,95.61,102794372015 +러셀,217500,5,2055,2,274,15.38,23763243,138234,31812000,23763243,15.38,9999.99,74.70,74.70,50818480899,77.74,77.74,50818480899 +PLUS K방산소부장,0090B0,6,10970,2,295,2.76,603631,407500,800000,603631,2.76,148.13,75.45,75.45,6561917497,74.77,74.77,6561917497 +앱코,129890,7,1045,5,-108,-9.37,32533733,40777408,50643410,32533733,-9.37,79.78,64.24,64.24,38271767848,72.32,72.32,38271767848 +현대ADM,187660,8,3000,1,690,29.87,34961276,12880687,48347668,34961276,29.87,271.42,72.31,72.31,96293192195,66.39,66.39,96293192195 +유니테크노,241690,9,3560,2,580,19.46,11332463,49499,24470706,11332463,19.46,9999.99,46.31,46.31,40834007741,46.87,46.87,40834007741 +SOL 의료기기소부장Fn,464610,10,11665,5,-35,-0.30,507603,40983,1150000,507603,-0.30,1238.57,44.14,44.14,5931686740,44.22,44.22,5931686740 +삼영엠텍,054540,11,6680,2,110,1.67,4831811,8047853,13000000,4831811,1.67,60.04,37.17,37.17,32637505955,37.58,37.58,32637505955 +코닉오토메이션,391710,12,1973,5,-157,-7.37,13713799,3104948,42065086,13713799,-7.37,441.68,32.60,32.60,31076229037,37.44,37.44,31076229037 +TIGER 코리아원자력,0091P0,13,9960,2,60,0.61,3223678,4073650,8650000,3223678,0.61,79.13,37.27,37.27,31987205348,37.13,37.13,31987205348 +M83,476080,14,12710,2,320,2.58,2551069,28516,7785000,2551069,2.58,8946.10,32.77,32.77,35017537460,35.39,35.39,35017537460 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7355,5,-80,-1.08,1047349,645690,3000000,1047349,-1.08,162.21,34.91,34.91,7806017285,35.38,35.38,7806017285 +원익,032940,16,6990,2,710,11.31,6242119,206984,18193230,6242119,11.31,3015.75,34.31,34.31,43781108960,34.43,34.43,43781108960 +애드포러스,397810,17,12220,5,-70,-0.57,1652409,437980,5144190,1652409,-0.57,377.28,32.12,32.12,21176530855,33.69,33.69,21176530855 +라메디텍,462510,18,7510,2,380,5.33,2634141,14692,8770965,2634141,5.33,9999.99,30.03,30.03,21575096945,32.75,32.75,21575096945 +우양,103840,19,4880,5,-150,-2.98,4849052,1420814,16366428,4849052,-2.98,341.29,29.63,29.63,25197972373,31.55,31.55,25197972373 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7330,5,-85,-1.15,1501611,812733,5000000,1501611,-1.15,184.76,30.03,30.03,11185593370,30.52,30.52,11185593370 +동일스틸럭스,023790,21,1196,1,276,30.00,8278982,478950,26139617,8278982,30.00,1728.57,31.67,31.67,9163773165,29.31,29.31,9163773165 +HANARO 유럽방산,0082F0,22,9910,5,-75,-0.75,253571,280515,900000,253571,-0.75,90.39,28.17,28.17,2525654953,28.32,28.32,2525654953 +센코,347000,23,2410,2,95,4.10,8636469,358924,33004976,8636469,4.10,2406.21,26.17,26.17,22322140783,28.06,28.06,22322140783 +KODEX 200선물인버스2X,252670,24,1295,5,-15,-1.15,334096639,278908960,1229700000,334096639,-1.15,119.79,27.17,27.17,436042819644,27.38,27.38,436042819644 +현대힘스,460930,25,27200,2,4000,17.24,9422637,1082567,35479871,9422637,17.24,870.40,26.56,26.56,250730204625,25.98,25.98,250730204625 +골드앤에스,035290,26,396,2,21,5.60,11146091,50492,47676480,11146091,5.60,9999.99,23.38,23.38,4874878466,25.82,25.82,4874878466 +네오이뮨텍,950220,27,1106,2,171,18.29,24384039,486937,98867465,24384039,18.29,5007.64,24.66,24.66,27590215151,25.23,25.23,27590215151 +제이엔비,452160,28,8220,5,-290,-3.41,2247564,279807,9617527,2247564,-3.41,803.26,23.37,23.37,19545750280,24.72,24.72,19545750280 +푸른기술,094940,29,8430,5,-120,-1.40,1947476,2195483,8361386,1947476,-1.40,88.70,23.29,23.29,17064984715,24.21,24.21,17064984715 +모나미,005360,30,2380,5,-345,-12.66,4217483,21415066,18897307,4217483,-12.66,19.69,22.32,22.32,10624437895,23.62,23.62,10624437895 diff --git a/top30/20250828/top30-atvtr-20250828-154002.csv b/top30/20250828/top30-atvtr-20250828-154002.csv new file mode 100644 index 000000000000..98ef9f2f4d69 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38419541,51497,33132064,38419541,15.55,9999.99,115.96,115.96,52163508660,123.87,123.87,52163508660 +케이씨티,089150,2,4190,2,415,10.99,16648383,392117,17150000,16648383,10.99,4245.77,97.08,97.08,70974418864,98.77,98.77,70974418864 +KD,044180,3,731,2,31,4.43,24458205,12385663,26717799,24458205,4.43,197.47,91.54,91.54,19209941727,98.36,98.36,19209941727 +엔케이,085310,4,1369,2,99,7.80,74532606,54712232,78880322,74532606,7.80,136.23,94.49,94.49,103661374774,95.99,95.99,103661374774 +러셀,217500,5,2055,2,274,15.38,23866668,138234,31812000,23866668,15.38,9999.99,75.02,75.02,51031019274,78.06,78.06,51031019274 +PLUS K방산소부장,0090B0,6,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +앱코,129890,7,1050,5,-103,-8.93,32758333,40777408,50643410,32758333,-8.93,80.33,64.68,64.68,38507597848,72.42,72.42,38507597848 +현대ADM,187660,8,3000,1,690,29.87,34969871,12880687,48347668,34969871,29.87,271.49,72.33,72.33,96318977195,66.41,66.41,96318977195 +유니테크노,241690,9,3565,2,585,19.63,11428140,49499,24470706,11428140,19.63,9999.99,46.70,46.70,41175096246,47.20,47.20,41175096246 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4871626,8047853,13000000,4871626,1.22,60.53,37.47,37.47,32902275705,38.06,38.06,32902275705 +코닉오토메이션,391710,12,1970,5,-160,-7.51,13835208,3104948,42065086,13835208,-7.51,445.59,32.89,32.89,31315404767,37.79,37.79,31315404767 +TIGER 코리아원자력,0091P0,13,9960,2,60,0.61,3225051,4073650,8650000,3225051,0.61,79.17,37.28,37.28,32000880428,37.14,37.14,32000880428 +M83,476080,14,12690,2,300,2.42,2562021,28516,7785000,2562021,2.42,8984.50,32.91,32.91,35156518340,35.59,35.59,35156518340 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-75,-1.01,1048910,645690,3000000,1048910,-1.01,162.45,34.96,34.96,7817506245,35.41,35.41,7817506245 +원익,032940,16,6980,2,700,11.15,6287393,206984,18193230,6287393,11.15,3037.62,34.56,34.56,44097121480,34.73,34.73,44097121480 +애드포러스,397810,17,12230,5,-60,-0.49,1663763,437980,5144190,1663763,-0.49,379.87,32.34,32.34,21315390275,33.88,33.88,21315390275 +라메디텍,462510,18,7420,2,290,4.07,2643206,14692,8770965,2643206,4.07,9999.99,30.14,30.14,21642359245,33.25,33.25,21642359245 +우양,103840,19,4875,5,-155,-3.08,4885882,1420814,16366428,4885882,-3.08,343.88,29.85,29.85,25377518623,31.81,31.81,25377518623 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +동일스틸럭스,023790,21,1196,1,276,30.00,8283954,478950,26139617,8283954,30.00,1729.61,31.69,31.69,9169719677,29.33,29.33,9169719677 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +센코,347000,23,2410,2,95,4.10,8636518,358924,33004976,8636518,4.10,2406.22,26.17,26.17,22322258873,28.06,28.06,22322258873 +KODEX 200선물인버스2X,252670,24,1296,5,-14,-1.07,337524866,278908960,1229700000,337524866,-1.07,121.02,27.45,27.45,440485801836,27.64,27.64,440485801836 +현대힘스,460930,25,27300,2,4100,17.67,9521243,1082567,35479871,9521243,17.67,879.51,26.84,26.84,253422148425,26.16,26.16,253422148425 +골드앤에스,035290,26,395,2,20,5.33,11178536,50492,47676480,11178536,5.33,9999.99,23.45,23.45,4887694241,25.95,25.95,4887694241 +네오이뮨텍,950220,27,1096,2,161,17.22,24765309,486937,98867465,24765309,17.22,5085.94,25.05,25.05,28008087071,25.85,25.85,28008087071 +제이엔비,452160,28,8230,5,-280,-3.29,2257405,279807,9617527,2257405,-3.29,806.77,23.47,23.47,19626741710,24.80,24.80,19626741710 +푸른기술,094940,29,8400,5,-150,-1.75,1977593,2195483,8361386,1977593,-1.75,90.08,23.65,23.65,17317967515,24.66,24.66,17317967515 +모나미,005360,30,2355,5,-370,-13.58,4310772,21415066,18897307,4310772,-13.58,20.13,22.81,22.81,10844133490,24.37,24.37,10844133490 diff --git a/top30/20250828/top30-atvtr-20250828-155002.csv b/top30/20250828/top30-atvtr-20250828-155002.csv new file mode 100644 index 000000000000..d91a09822bed --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38427458,51497,33132064,38427458,15.55,9999.99,115.98,115.98,52173571167,123.90,123.90,52173571167 +케이씨티,089150,2,4190,2,415,10.99,16649003,392117,17150000,16649003,10.99,4245.93,97.08,97.08,70977016664,98.77,98.77,70977016664 +KD,044180,3,731,2,31,4.43,24460354,12385663,26717799,24460354,4.43,197.49,91.55,91.55,19211512646,98.37,98.37,19211512646 +엔케이,085310,4,1369,2,99,7.80,74541069,54712232,78880322,74541069,7.80,136.24,94.50,94.50,103672960621,96.00,96.00,103672960621 +러셀,217500,5,2055,2,274,15.38,23868180,138234,31812000,23868180,15.38,9999.99,75.03,75.03,51034126434,78.07,78.07,51034126434 +PLUS K방산소부장,0090B0,6,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +앱코,129890,7,1050,5,-103,-8.93,32764417,40777408,50643410,32764417,-8.93,80.35,64.70,64.70,38513986048,72.43,72.43,38513986048 +현대ADM,187660,8,3000,1,690,29.87,34970226,12880687,48347668,34970226,29.87,271.49,72.33,72.33,96320042195,66.41,66.41,96320042195 +유니테크노,241690,9,3565,2,585,19.63,11433181,49499,24470706,11433181,19.63,9999.99,46.72,46.72,41193067411,47.22,47.22,41193067411 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4872798,8047853,13000000,4872798,1.22,60.55,37.48,37.48,32910069505,38.07,38.07,32910069505 +코닉오토메이션,391710,12,1970,5,-160,-7.51,13845112,3104948,42065086,13845112,-7.51,445.90,32.91,32.91,31334915647,37.81,37.81,31334915647 +TIGER 코리아원자력,0091P0,13,9960,2,60,0.61,3225141,4073650,8650000,3225141,0.61,79.17,37.28,37.28,32001776828,37.14,37.14,32001776828 +M83,476080,14,12690,2,300,2.42,2562077,28516,7785000,2562077,2.42,8984.70,32.91,32.91,35157228980,35.59,35.59,35157228980 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-75,-1.01,1048910,645690,3000000,1048910,-1.01,162.45,34.96,34.96,7817506245,35.41,35.41,7817506245 +원익,032940,16,6980,2,700,11.15,6287675,206984,18193230,6287675,11.15,3037.76,34.56,34.56,44099089840,34.73,34.73,44099089840 +애드포러스,397810,17,12230,5,-60,-0.49,1663764,437980,5144190,1663764,-0.49,379.87,32.34,32.34,21315402505,33.88,33.88,21315402505 +라메디텍,462510,18,7420,2,290,4.07,2643533,14692,8770965,2643533,4.07,9999.99,30.14,30.14,21644785585,33.26,33.26,21644785585 +우양,103840,19,4875,5,-155,-3.08,4887103,1420814,16366428,4887103,-3.08,343.96,29.86,29.86,25383470998,31.81,31.81,25383470998 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +동일스틸럭스,023790,21,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +센코,347000,23,2410,2,95,4.10,8637211,358924,33004976,8637211,4.10,2406.42,26.17,26.17,22323929003,28.07,28.07,22323929003 +KODEX 200선물인버스2X,252670,24,1296,5,-14,-1.07,337625091,278908960,1229700000,337625091,-1.07,121.05,27.46,27.46,440615693436,27.65,27.65,440615693436 +현대힘스,460930,25,27300,2,4100,17.67,9521652,1082567,35479871,9521652,17.67,879.54,26.84,26.84,253433314125,26.16,26.16,253433314125 +골드앤에스,035290,26,395,2,20,5.33,11180830,50492,47676480,11180830,5.33,9999.99,23.45,23.45,4888600371,25.96,25.96,4888600371 +네오이뮨텍,950220,27,1096,2,161,17.22,24769716,486937,98867465,24769716,17.22,5086.84,25.05,25.05,28012917143,25.85,25.85,28012917143 +제이엔비,452160,28,8230,5,-280,-3.29,2257820,279807,9617527,2257820,-3.29,806.92,23.48,23.48,19630157160,24.80,24.80,19630157160 +푸른기술,094940,29,8400,5,-150,-1.75,1977860,2195483,8361386,1977860,-1.75,90.09,23.65,23.65,17320210315,24.66,24.66,17320210315 +모나미,005360,30,2355,5,-370,-13.58,4311066,21415066,18897307,4311066,-13.58,20.13,22.81,22.81,10844825860,24.37,24.37,10844825860 diff --git a/top30/20250828/top30-atvtr-20250828-160002.csv b/top30/20250828/top30-atvtr-20250828-160002.csv new file mode 100644 index 000000000000..bd601f5a9132 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38440278,51497,33132064,38440278,15.55,9999.99,116.02,116.02,52189865387,123.93,123.93,52189865387 +케이씨티,089150,2,4190,2,415,10.99,16649056,392117,17150000,16649056,10.99,4245.94,97.08,97.08,70977238734,98.77,98.77,70977238734 +KD,044180,3,731,2,31,4.43,24464160,12385663,26717799,24464160,4.43,197.52,91.57,91.57,19214294832,98.38,98.38,19214294832 +엔케이,085310,4,1369,2,99,7.80,74542622,54712232,78880322,74542622,7.80,136.24,94.50,94.50,103675086678,96.01,96.01,103675086678 +러셀,217500,5,2055,2,274,15.38,23868931,138234,31812000,23868931,15.38,9999.99,75.03,75.03,51035669739,78.07,78.07,51035669739 +PLUS K방산소부장,0090B0,6,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +앱코,129890,7,1050,5,-103,-8.93,32765437,40777408,50643410,32765437,-8.93,80.35,64.70,64.70,38515057048,72.43,72.43,38515057048 +현대ADM,187660,8,3000,1,690,29.87,34970482,12880687,48347668,34970482,29.87,271.50,72.33,72.33,96320810195,66.41,66.41,96320810195 +유니테크노,241690,9,3565,2,585,19.63,11451972,49499,24470706,11451972,19.63,9999.99,46.80,46.80,41260057326,47.30,47.30,41260057326 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4872960,8047853,13000000,4872960,1.22,60.55,37.48,37.48,32911146805,38.07,38.07,32911146805 +코닉오토메이션,391710,12,1970,5,-160,-7.51,13846072,3104948,42065086,13846072,-7.51,445.94,32.92,32.92,31336806847,37.82,37.82,31336806847 +TIGER 코리아원자력,0091P0,13,9960,2,60,0.61,3225141,4073650,8650000,3225141,0.61,79.17,37.28,37.28,32001776828,37.14,37.14,32001776828 +M83,476080,14,12690,2,300,2.42,2563242,28516,7785000,2563242,2.42,8988.79,32.93,32.93,35172012830,35.60,35.60,35172012830 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-75,-1.01,1048910,645690,3000000,1048910,-1.01,162.45,34.96,34.96,7817506245,35.41,35.41,7817506245 +원익,032940,16,6980,2,700,11.15,6288252,206984,18193230,6288252,11.15,3038.04,34.56,34.56,44103117300,34.73,34.73,44103117300 +애드포러스,397810,17,12230,5,-60,-0.49,1663919,437980,5144190,1663919,-0.49,379.91,32.35,32.35,21317298155,33.88,33.88,21317298155 +라메디텍,462510,18,7420,2,290,4.07,2644211,14692,8770965,2644211,4.07,9999.99,30.15,30.15,21649816345,33.27,33.27,21649816345 +우양,103840,19,4875,5,-155,-3.08,4887115,1420814,16366428,4887115,-3.08,343.97,29.86,29.86,25383529498,31.81,31.81,25383529498 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +동일스틸럭스,023790,21,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +센코,347000,23,2410,2,95,4.10,8637488,358924,33004976,8637488,4.10,2406.49,26.17,26.17,22324596573,28.07,28.07,22324596573 +KODEX 200선물인버스2X,252670,24,1296,5,-14,-1.07,337968917,278908960,1229700000,337968917,-1.07,121.18,27.48,27.48,441061291932,27.68,27.68,441061291932 +현대힘스,460930,25,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +골드앤에스,035290,26,395,2,20,5.33,11180830,50492,47676480,11180830,5.33,9999.99,23.45,23.45,4888600371,25.96,25.96,4888600371 +네오이뮨텍,950220,27,1096,2,161,17.22,24770269,486937,98867465,24770269,17.22,5086.96,25.05,25.05,28013523231,25.85,25.85,28013523231 +제이엔비,452160,28,8230,5,-280,-3.29,2258113,279807,9617527,2258113,-3.29,807.03,23.48,23.48,19632568550,24.80,24.80,19632568550 +푸른기술,094940,29,8400,5,-150,-1.75,1978205,2195483,8361386,1978205,-1.75,90.10,23.66,23.66,17323108315,24.66,24.66,17323108315 +모나미,005360,30,2355,5,-370,-13.58,4314159,21415066,18897307,4314159,-13.58,20.15,22.83,22.83,10852109875,24.39,24.39,10852109875 diff --git a/top30/20250828/top30-atvtr-20250828-161002.csv b/top30/20250828/top30-atvtr-20250828-161002.csv new file mode 100644 index 000000000000..bd601f5a9132 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38440278,51497,33132064,38440278,15.55,9999.99,116.02,116.02,52189865387,123.93,123.93,52189865387 +케이씨티,089150,2,4190,2,415,10.99,16649056,392117,17150000,16649056,10.99,4245.94,97.08,97.08,70977238734,98.77,98.77,70977238734 +KD,044180,3,731,2,31,4.43,24464160,12385663,26717799,24464160,4.43,197.52,91.57,91.57,19214294832,98.38,98.38,19214294832 +엔케이,085310,4,1369,2,99,7.80,74542622,54712232,78880322,74542622,7.80,136.24,94.50,94.50,103675086678,96.01,96.01,103675086678 +러셀,217500,5,2055,2,274,15.38,23868931,138234,31812000,23868931,15.38,9999.99,75.03,75.03,51035669739,78.07,78.07,51035669739 +PLUS K방산소부장,0090B0,6,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +앱코,129890,7,1050,5,-103,-8.93,32765437,40777408,50643410,32765437,-8.93,80.35,64.70,64.70,38515057048,72.43,72.43,38515057048 +현대ADM,187660,8,3000,1,690,29.87,34970482,12880687,48347668,34970482,29.87,271.50,72.33,72.33,96320810195,66.41,66.41,96320810195 +유니테크노,241690,9,3565,2,585,19.63,11451972,49499,24470706,11451972,19.63,9999.99,46.80,46.80,41260057326,47.30,47.30,41260057326 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4872960,8047853,13000000,4872960,1.22,60.55,37.48,37.48,32911146805,38.07,38.07,32911146805 +코닉오토메이션,391710,12,1970,5,-160,-7.51,13846072,3104948,42065086,13846072,-7.51,445.94,32.92,32.92,31336806847,37.82,37.82,31336806847 +TIGER 코리아원자력,0091P0,13,9960,2,60,0.61,3225141,4073650,8650000,3225141,0.61,79.17,37.28,37.28,32001776828,37.14,37.14,32001776828 +M83,476080,14,12690,2,300,2.42,2563242,28516,7785000,2563242,2.42,8988.79,32.93,32.93,35172012830,35.60,35.60,35172012830 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-75,-1.01,1048910,645690,3000000,1048910,-1.01,162.45,34.96,34.96,7817506245,35.41,35.41,7817506245 +원익,032940,16,6980,2,700,11.15,6288252,206984,18193230,6288252,11.15,3038.04,34.56,34.56,44103117300,34.73,34.73,44103117300 +애드포러스,397810,17,12230,5,-60,-0.49,1663919,437980,5144190,1663919,-0.49,379.91,32.35,32.35,21317298155,33.88,33.88,21317298155 +라메디텍,462510,18,7420,2,290,4.07,2644211,14692,8770965,2644211,4.07,9999.99,30.15,30.15,21649816345,33.27,33.27,21649816345 +우양,103840,19,4875,5,-155,-3.08,4887115,1420814,16366428,4887115,-3.08,343.97,29.86,29.86,25383529498,31.81,31.81,25383529498 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +동일스틸럭스,023790,21,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +센코,347000,23,2410,2,95,4.10,8637488,358924,33004976,8637488,4.10,2406.49,26.17,26.17,22324596573,28.07,28.07,22324596573 +KODEX 200선물인버스2X,252670,24,1296,5,-14,-1.07,337968917,278908960,1229700000,337968917,-1.07,121.18,27.48,27.48,441061291932,27.68,27.68,441061291932 +현대힘스,460930,25,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +골드앤에스,035290,26,395,2,20,5.33,11180830,50492,47676480,11180830,5.33,9999.99,23.45,23.45,4888600371,25.96,25.96,4888600371 +네오이뮨텍,950220,27,1096,2,161,17.22,24770269,486937,98867465,24770269,17.22,5086.96,25.05,25.05,28013523231,25.85,25.85,28013523231 +제이엔비,452160,28,8230,5,-280,-3.29,2258113,279807,9617527,2258113,-3.29,807.03,23.48,23.48,19632568550,24.80,24.80,19632568550 +푸른기술,094940,29,8400,5,-150,-1.75,1978205,2195483,8361386,1978205,-1.75,90.10,23.66,23.66,17323108315,24.66,24.66,17323108315 +모나미,005360,30,2355,5,-370,-13.58,4314159,21415066,18897307,4314159,-13.58,20.15,22.83,22.83,10852109875,24.39,24.39,10852109875 diff --git a/top30/20250828/top30-atvtr-20250828-162002.csv b/top30/20250828/top30-atvtr-20250828-162002.csv new file mode 100644 index 000000000000..447318fb1fbe --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38465597,51497,33132064,38465597,15.55,9999.99,116.10,116.10,52222045836,124.01,124.01,52222045836 +케이씨티,089150,2,4190,2,415,10.99,16658408,392117,17150000,16658408,10.99,4248.33,97.13,97.13,71015956014,98.83,98.83,71015956014 +KD,044180,3,731,2,31,4.43,24467910,12385663,26717799,24467910,4.43,197.55,91.58,91.58,19217021082,98.39,98.39,19217021082 +엔케이,085310,4,1369,2,99,7.80,74555370,54712232,78880322,74555370,7.80,136.27,94.52,94.52,103692462202,96.02,96.02,103692462202 +러셀,217500,5,2055,2,274,15.38,23887475,138234,31812000,23887475,15.38,9999.99,75.09,75.09,51073592219,78.13,78.13,51073592219 +PLUS K방산소부장,0090B0,6,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +앱코,129890,7,1050,5,-103,-8.93,32823908,40777408,50643410,32823908,-8.93,80.50,64.81,64.81,38577036308,72.55,72.55,38577036308 +현대ADM,187660,8,3000,1,690,29.87,34971707,12880687,48347668,34971707,29.87,271.51,72.33,72.33,96324485195,66.41,66.41,96324485195 +유니테크노,241690,9,3565,2,585,19.63,11457458,49499,24470706,11457458,19.63,9999.99,46.82,46.82,41279532626,47.32,47.32,41279532626 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4873025,8047853,13000000,4873025,1.22,60.55,37.48,37.48,32911577755,38.07,38.07,32911577755 +코닉오토메이션,391710,12,1970,5,-160,-7.51,13847743,3104948,42065086,13847743,-7.51,445.99,32.92,32.92,31340132137,37.82,37.82,31340132137 +TIGER 코리아원자력,0091P0,13,9960,2,60,0.61,3225150,4073650,8650000,3225150,0.61,79.17,37.28,37.28,32001866513,37.14,37.14,32001866513 +M83,476080,14,12690,2,300,2.42,2564178,28516,7785000,2564178,2.42,8992.07,32.94,32.94,35183871950,35.61,35.61,35183871950 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-75,-1.01,1048911,645690,3000000,1048911,-1.01,162.45,34.96,34.96,7817513640,35.41,35.41,7817513640 +원익,032940,16,6980,2,700,11.15,6295666,206984,18193230,6295666,11.15,3041.62,34.60,34.60,44154644600,34.77,34.77,44154644600 +애드포러스,397810,17,12230,5,-60,-0.49,1665534,437980,5144190,1665534,-0.49,380.28,32.38,32.38,21337065755,33.91,33.91,21337065755 +라메디텍,462510,18,7420,2,290,4.07,2645558,14692,8770965,2645558,4.07,9999.99,30.16,30.16,21659649445,33.28,33.28,21659649445 +우양,103840,19,4875,5,-155,-3.08,4888141,1420814,16366428,4888141,-3.08,344.04,29.87,29.87,25388531248,31.82,31.82,25388531248 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +동일스틸럭스,023790,21,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +센코,347000,23,2410,2,95,4.10,8637662,358924,33004976,8637662,4.10,2406.54,26.17,26.17,22325018523,28.07,28.07,22325018523 +KODEX 200선물인버스2X,252670,24,1296,5,-14,-1.07,338149121,278908960,1229700000,338149121,-1.07,121.24,27.50,27.50,441294295704,27.69,27.69,441294295704 +현대힘스,460930,25,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +골드앤에스,035290,26,395,2,20,5.33,11181757,50492,47676480,11181757,5.33,9999.99,23.45,23.45,4888987857,25.96,25.96,4888987857 +네오이뮨텍,950220,27,1096,2,161,17.22,24784152,486937,98867465,24784152,17.22,5089.81,25.07,25.07,28028461339,25.87,25.87,28028461339 +제이엔비,452160,28,8230,5,-280,-3.29,2258460,279807,9617527,2258460,-3.29,807.15,23.48,23.48,19635417420,24.81,24.81,19635417420 +푸른기술,094940,29,8400,5,-150,-1.75,1978529,2195483,8361386,1978529,-1.75,90.12,23.66,23.66,17325839635,24.67,24.67,17325839635 +모나미,005360,30,2355,5,-370,-13.58,4318026,21415066,18897307,4318026,-13.58,20.16,22.85,22.85,10861235995,24.41,24.41,10861235995 diff --git a/top30/20250828/top30-atvtr-20250828-163001.csv b/top30/20250828/top30-atvtr-20250828-163001.csv new file mode 100644 index 000000000000..07d71aac3bcd --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38478993,51497,33132064,38478993,15.55,9999.99,116.14,116.14,52239058756,124.05,124.05,52239058756 +케이씨티,089150,2,4190,2,415,10.99,16666128,392117,17150000,16666128,10.99,4250.29,97.18,97.18,71047762414,98.87,98.87,71047762414 +KD,044180,3,731,2,31,4.43,24472934,12385663,26717799,24472934,4.43,197.59,91.60,91.60,19220678554,98.41,98.41,19220678554 +엔케이,085310,4,1369,2,99,7.80,74577588,54712232,78880322,74577588,7.80,136.31,94.55,94.55,103722745336,96.05,96.05,103722745336 +러셀,217500,5,2055,2,274,15.38,23898274,138234,31812000,23898274,15.38,9999.99,75.12,75.12,51095568184,78.16,78.16,51095568184 +PLUS K방산소부장,0090B0,6,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +앱코,129890,7,1050,5,-103,-8.93,32912356,40777408,50643410,32912356,-8.93,80.71,64.99,64.99,38671498772,72.72,72.72,38671498772 +현대ADM,187660,8,3000,1,690,29.87,34972333,12880687,48347668,34972333,29.87,271.51,72.34,72.34,96326363195,66.41,66.41,96326363195 +유니테크노,241690,9,3565,2,585,19.63,11470409,49499,24470706,11470409,19.63,9999.99,46.87,46.87,41325314411,47.37,47.37,41325314411 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4873168,8047853,13000000,4873168,1.22,60.55,37.49,37.49,32912525845,38.07,38.07,32912525845 +코닉오토메이션,391710,12,1970,5,-160,-7.51,13859037,3104948,42065086,13859037,-7.51,446.35,32.95,32.95,31362482963,37.85,37.85,31362482963 +TIGER 코리아원자력,0091P0,13,9960,2,60,0.61,3225150,4073650,8650000,3225150,0.61,79.17,37.28,37.28,32001866513,37.14,37.14,32001866513 +M83,476080,14,12690,2,300,2.42,2564416,28516,7785000,2564416,2.42,8992.90,32.94,32.94,35186868370,35.62,35.62,35186868370 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-75,-1.01,1049411,645690,3000000,1049411,-1.01,162.53,34.98,34.98,7821211140,35.42,35.42,7821211140 +원익,032940,16,6980,2,700,11.15,6296362,206984,18193230,6296362,11.15,3041.96,34.61,34.61,44159488760,34.77,34.77,44159488760 +애드포러스,397810,17,12230,5,-60,-0.49,1666708,437980,5144190,1666708,-0.49,380.54,32.40,32.40,21351494215,33.94,33.94,21351494215 +라메디텍,462510,18,7420,2,290,4.07,2646376,14692,8770965,2646376,4.07,9999.99,30.17,30.17,21665645385,33.29,33.29,21665645385 +우양,103840,19,4875,5,-155,-3.08,4888817,1420814,16366428,4888817,-3.08,344.09,29.87,29.87,25391816608,31.82,31.82,25391816608 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +동일스틸럭스,023790,21,1196,1,276,30.00,8299507,478950,26139617,8299507,30.00,1732.85,31.75,31.75,9188321065,29.39,29.39,9188321065 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +센코,347000,23,2410,2,95,4.10,8638262,358924,33004976,8638262,4.10,2406.71,26.17,26.17,22326458523,28.07,28.07,22326458523 +KODEX 200선물인버스2X,252670,24,1296,5,-14,-1.07,338326450,278908960,1229700000,338326450,-1.07,121.30,27.51,27.51,441523582101,27.70,27.70,441523582101 +현대힘스,460930,25,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +골드앤에스,035290,26,395,2,20,5.33,11181918,50492,47676480,11181918,5.33,9999.99,23.45,23.45,4889052257,25.96,25.96,4889052257 +네오이뮨텍,950220,27,1096,2,161,17.22,24812225,486937,98867465,24812225,17.22,5095.57,25.10,25.10,28058695960,25.89,25.89,28058695960 +제이엔비,452160,28,8230,5,-280,-3.29,2259123,279807,9617527,2259123,-3.29,807.39,23.49,23.49,19640854020,24.81,24.81,19640854020 +푸른기술,094940,29,8400,5,-150,-1.75,1979730,2195483,8361386,1979730,-1.75,90.17,23.68,23.68,17335940045,24.68,24.68,17335940045 +모나미,005360,30,2355,5,-370,-13.58,4319732,21415066,18897307,4319732,-13.58,20.17,22.86,22.86,10865262155,24.41,24.41,10865262155 diff --git a/top30/20250828/top30-atvtr-20250828-164002.csv b/top30/20250828/top30-atvtr-20250828-164002.csv new file mode 100644 index 000000000000..2568b316d256 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38505459,51497,33132064,38505459,15.55,9999.99,116.22,116.22,52272697042,124.13,124.13,52272697042 +케이씨티,089150,2,4190,2,415,10.99,16673204,392117,17150000,16673204,10.99,4252.10,97.22,97.22,71076950914,98.91,98.91,71076950914 +KD,044180,3,731,2,31,4.43,24481192,12385663,26717799,24481192,4.43,197.66,91.63,91.63,19226706894,98.44,98.44,19226706894 +엔케이,085310,4,1369,2,99,7.80,74604446,54712232,78880322,74604446,7.80,136.36,94.58,94.58,103759272216,96.08,96.08,103759272216 +러셀,217500,5,2055,2,274,15.38,23932718,138234,31812000,23932718,15.38,9999.99,75.23,75.23,51165317284,78.27,78.27,51165317284 +PLUS K방산소부장,0090B0,6,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +앱코,129890,7,1050,5,-103,-8.93,32983444,40777408,50643410,32983444,-8.93,80.89,65.13,65.13,38747562932,72.87,72.87,38747562932 +현대ADM,187660,8,3000,1,690,29.87,34975813,12880687,48347668,34975813,29.87,271.54,72.34,72.34,96336803195,66.42,66.42,96336803195 +유니테크노,241690,9,3565,2,585,19.63,11473829,49499,24470706,11473829,19.63,9999.99,46.89,46.89,41337455411,47.38,47.38,41337455411 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4874266,8047853,13000000,4874266,1.22,60.57,37.49,37.49,32919794605,38.08,38.08,32919794605 +코닉오토메이션,391710,12,1970,5,-160,-7.51,13867015,3104948,42065086,13867015,-7.51,446.61,32.97,32.97,31378207601,37.87,37.87,31378207601 +TIGER 코리아원자력,0091P0,13,9960,2,60,0.61,3225150,4073650,8650000,3225150,0.61,79.17,37.28,37.28,32001866513,37.14,37.14,32001866513 +M83,476080,14,12690,2,300,2.42,2566724,28516,7785000,2566724,2.42,9001.00,32.97,32.97,35215903010,35.65,35.65,35215903010 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-75,-1.01,1049411,645690,3000000,1049411,-1.01,162.53,34.98,34.98,7821211140,35.42,35.42,7821211140 +원익,032940,16,6980,2,700,11.15,6298978,206984,18193230,6298978,11.15,3043.22,34.62,34.62,44177669960,34.79,34.79,44177669960 +애드포러스,397810,17,12230,5,-60,-0.49,1667596,437980,5144190,1667596,-0.49,380.75,32.42,32.42,21362372215,33.96,33.96,21362372215 +라메디텍,462510,18,7420,2,290,4.07,2648001,14692,8770965,2648001,4.07,9999.99,30.19,30.19,21677540385,33.31,33.31,21677540385 +우양,103840,19,4875,5,-155,-3.08,4890546,1420814,16366428,4890546,-3.08,344.21,29.88,29.88,25400210903,31.84,31.84,25400210903 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +동일스틸럭스,023790,21,1196,1,276,30.00,8299542,478950,26139617,8299542,30.00,1732.86,31.75,31.75,9188362925,29.39,29.39,9188362925 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +센코,347000,23,2410,2,95,4.10,8638675,358924,33004976,8638675,4.10,2406.83,26.17,26.17,22327449723,28.07,28.07,22327449723 +KODEX 200선물인버스2X,252670,24,1296,5,-14,-1.07,338586695,278908960,1229700000,338586695,-1.07,121.40,27.53,27.53,441859818641,27.73,27.73,441859818641 +현대힘스,460930,25,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +골드앤에스,035290,26,395,2,20,5.33,11181918,50492,47676480,11181918,5.33,9999.99,23.45,23.45,4889052257,25.96,25.96,4889052257 +네오이뮨텍,950220,27,1096,2,161,17.22,24873064,486937,98867465,24873064,17.22,5108.07,25.16,25.16,28124219563,25.95,25.95,28124219563 +제이엔비,452160,28,8230,5,-280,-3.29,2259810,279807,9617527,2259810,-3.29,807.63,23.50,23.50,19646466810,24.82,24.82,19646466810 +푸른기술,094940,29,8400,5,-150,-1.75,1982035,2195483,8361386,1982035,-1.75,90.28,23.70,23.70,17355302045,24.71,24.71,17355302045 +모나미,005360,30,2355,5,-370,-13.58,4322538,21415066,18897307,4322538,-13.58,20.18,22.87,22.87,10871912375,24.43,24.43,10871912375 diff --git a/top30/20250828/top30-atvtr-20250828-165002.csv b/top30/20250828/top30-atvtr-20250828-165002.csv new file mode 100644 index 000000000000..3e3775b56b05 --- /dev/null +++ b/top30/20250828/top30-atvtr-20250828-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38554349,51497,33132064,38554349,15.55,9999.99,116.37,116.37,52336107372,124.28,124.28,52336107372 +케이씨티,089150,2,4190,2,415,10.99,16675745,392117,17150000,16675745,10.99,4252.75,97.23,97.23,71087521474,98.93,98.93,71087521474 +KD,044180,3,731,2,31,4.43,24486374,12385663,26717799,24486374,4.43,197.70,91.65,91.65,19230500118,98.46,98.46,19230500118 +엔케이,085310,4,1369,2,99,7.80,74621216,54712232,78880322,74621216,7.80,136.39,94.60,94.60,103782079416,96.11,96.11,103782079416 +러셀,217500,5,2055,2,274,15.38,23938797,138234,31812000,23938797,15.38,9999.99,75.25,75.25,51177688049,78.28,78.28,51177688049 +PLUS K방산소부장,0090B0,6,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +앱코,129890,7,1050,5,-103,-8.93,33063039,40777408,50643410,33063039,-8.93,81.08,65.29,65.29,38832888772,73.03,73.03,38832888772 +현대ADM,187660,8,3000,1,690,29.87,34976376,12880687,48347668,34976376,29.87,271.54,72.34,72.34,96338492195,66.42,66.42,96338492195 +유니테크노,241690,9,3565,2,585,19.63,11478114,49499,24470706,11478114,19.63,9999.99,46.91,46.91,41352667161,47.40,47.40,41352667161 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4876810,8047853,13000000,4876810,1.22,60.60,37.51,37.51,32936610445,38.10,38.10,32936610445 +코닉오토메이션,391710,12,1970,5,-160,-7.51,13873964,3104948,42065086,13873964,-7.51,446.83,32.98,32.98,31391966621,37.88,37.88,31391966621 +TIGER 코리아원자력,0091P0,13,9960,2,60,0.61,3225175,4073650,8650000,3225175,0.61,79.17,37.29,37.29,32002115513,37.15,37.15,32002115513 +M83,476080,14,12690,2,300,2.42,2568498,28516,7785000,2568498,2.42,9007.22,32.99,32.99,35238237670,35.67,35.67,35238237670 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-75,-1.01,1049411,645690,3000000,1049411,-1.01,162.53,34.98,34.98,7821211140,35.42,35.42,7821211140 +원익,032940,16,6980,2,700,11.15,6300026,206984,18193230,6300026,11.15,3043.73,34.63,34.63,44184943080,34.79,34.79,44184943080 +애드포러스,397810,17,12230,5,-60,-0.49,1668680,437980,5144190,1668680,-0.49,380.99,32.44,32.44,21375640375,33.98,33.98,21375640375 +라메디텍,462510,18,7420,2,290,4.07,2648512,14692,8770965,2648512,4.07,9999.99,30.20,30.20,21681321785,33.31,33.31,21681321785 +우양,103840,19,4875,5,-155,-3.08,4892081,1420814,16366428,4892081,-3.08,344.32,29.89,29.89,25407655653,31.84,31.84,25407655653 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +동일스틸럭스,023790,21,1196,1,276,30.00,8299542,478950,26139617,8299542,30.00,1732.86,31.75,31.75,9188362925,29.39,29.39,9188362925 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +센코,347000,23,2410,2,95,4.10,8641312,358924,33004976,8641312,4.10,2407.56,26.18,26.18,22333778523,28.08,28.08,22333778523 +KODEX 200선물인버스2X,252670,24,1296,5,-14,-1.07,338718291,278908960,1229700000,338718291,-1.07,121.44,27.54,27.54,442029840673,27.74,27.74,442029840673 +현대힘스,460930,25,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +네오이뮨텍,950220,26,1096,2,161,17.22,24901866,486937,98867465,24901866,17.22,5113.98,25.19,25.19,28155210515,25.98,25.98,28155210515 +골드앤에스,035290,27,395,2,20,5.33,11182421,50492,47676480,11182421,5.33,9999.99,23.45,23.45,4889253457,25.96,25.96,4889253457 +제이엔비,452160,28,8230,5,-280,-3.29,2260636,279807,9617527,2260636,-3.29,807.93,23.51,23.51,19653198710,24.83,24.83,19653198710 +푸른기술,094940,29,8400,5,-150,-1.75,1985192,2195483,8361386,1985192,-1.75,90.42,23.74,23.74,17381820845,24.75,24.75,17381820845 +모나미,005360,30,2355,5,-370,-13.58,4325271,21415066,18897307,4325271,-13.58,20.20,22.89,22.89,10878375920,24.44,24.44,10878375920 diff --git a/top30/20250828/top30-av-20250828-090000.csv b/top30/20250828/top30-av-20250828-090000.csv new file mode 100644 index 000000000000..26994f8a7f3d --- /dev/null +++ b/top30/20250828/top30-av-20250828-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +큐라티스,348080,1,1238,3,0,0.00,47693,16388410,73862864,47693,0.00,0.29,0.06,0.06,59043934,0.06,0.06,59043934 +아이비젼웍스,469750,2,1503,3,0,0.00,17258,21123928,33936481,17258,0.00,0.08,0.05,0.05,25938774,0.05,0.05,25938774 +율호,072770,3,1248,3,0,0.00,17068,2749556,71919480,17068,0.00,0.62,0.02,0.02,21300864,0.02,0.02,21300864 +일승,333430,4,6000,3,0,0.00,14559,20547820,30726747,14559,0.00,0.07,0.05,0.05,87354000,0.05,0.05,87354000 +삼영엠텍,054540,5,6570,3,0,0.00,8728,8047853,13000000,8728,0.00,0.11,0.07,0.07,57342960,0.07,0.07,57342960 +드림씨아이에스,223250,6,3990,3,0,0.00,5598,5761215,23799324,5598,0.00,0.10,0.02,0.02,22336020,0.02,0.02,22336020 +삼기에너지솔루션즈,419050,7,2145,3,0,0.00,5085,527053,57196240,5085,0.00,0.96,0.01,0.01,10907325,0.01,0.01,10907325 +TP,007980,8,1900,3,0,0.00,4745,3456024,51175130,4745,0.00,0.14,0.01,0.01,9015500,0.01,0.01,9015500 +삼화네트웍스,046390,9,1604,3,0,0.00,4604,5839431,43172933,4604,0.00,0.08,0.01,0.01,7384816,0.01,0.01,7384816 +케이지에이,455180,10,5780,3,0,0.00,4221,1122029,12094172,4221,0.00,0.38,0.03,0.03,24397380,0.03,0.03,24397380 +이삭엔지니어링,351330,11,7160,3,0,0.00,4012,131504,8288520,4012,0.00,3.05,0.05,0.05,28725920,0.05,0.05,28725920 +좋은사람들,033340,12,2400,3,0,0.00,3915,6599974,96950558,3915,0.00,0.06,0.00,0.00,9396000,0.00,0.00,9396000 +씨피시스템,413630,13,1864,3,0,0.00,3555,35600080,36436626,3555,0.00,0.01,0.01,0.01,6626520,0.01,0.01,6626520 +현대ADM,187660,14,2310,3,0,0.00,3287,12880687,48347668,3287,0.00,0.03,0.01,0.01,7592970,0.01,0.01,7592970 +진흥기업우B,002785,15,3410,3,0,0.00,3200,174,857218,3200,0.00,1839.08,0.37,0.37,10912000,0.37,0.37,10912000 +대덕전자,353200,16,23800,3,0,0.00,2900,414240,49416925,2900,0.00,0.70,0.01,0.01,69020000,0.01,0.01,69020000 +그래피,318060,17,10850,3,0,0.00,2839,2045008,11038777,2839,0.00,0.14,0.03,0.03,30803150,0.03,0.03,30803150 +신화콘텍,187270,18,3695,3,0,0.00,2655,885529,10143845,2655,0.00,0.30,0.03,0.03,9810225,0.03,0.03,9810225 +한라IMS,092460,19,12890,3,0,0.00,2539,435434,17109680,2539,0.00,0.58,0.01,0.01,32727710,0.01,0.01,32727710 +KODEX 코스닥150선물인버스,251340,20,3420,3,0,0.00,2533,18931944,82900000,2533,0.00,0.01,0.00,0.00,8662860,0.00,0.00,8662860 +스튜디오미르,408900,21,4990,3,0,0.00,2301,2719039,32729532,2301,0.00,0.08,0.01,0.01,11481990,0.01,0.01,11481990 +우리기술,032820,22,3820,3,0,0.00,1510,6091773,165530656,1510,0.00,0.02,0.00,0.00,5768200,0.00,0.00,5768200 +유엔젤,072130,23,5440,3,0,0.00,1501,79658,12895454,1501,0.00,1.88,0.01,0.01,8165440,0.01,0.01,8165440 +문배철강,008420,24,2255,3,0,0.00,1500,197077,20503505,1500,0.00,0.76,0.01,0.01,3382500,0.01,0.01,3382500 +TIGER 미국30년국채스트립액티브(합성 H),458250,25,37200,3,0,0.00,1370,106682,22892000,1370,0.00,1.28,0.01,0.01,50964000,0.01,0.01,50964000 +보성파워텍,006910,26,3925,3,0,0.00,1344,7744224,49129824,1344,0.00,0.02,0.00,0.00,5275200,0.00,0.00,5275200 +PS일렉트로닉스,332570,27,4310,3,0,0.00,1305,2671103,43199758,1305,0.00,0.05,0.00,0.00,5624550,0.00,0.00,5624550 +다날,064260,28,7530,3,0,0.00,1301,1826810,68949040,1301,0.00,0.07,0.00,0.00,9796530,0.00,0.00,9796530 +동방선기,099410,29,3655,3,0,0.00,1267,12387272,14000000,1267,0.00,0.01,0.01,0.01,4630885,0.01,0.01,4630885 +이엠앤아이,083470,30,1026,3,0,0.00,1224,827292,21340329,1224,0.00,0.15,0.01,0.01,1255824,0.01,0.01,1255824 diff --git a/top30/20250828/top30-av-20250828-091000.csv b/top30/20250828/top30-av-20250828-091000.csv new file mode 100644 index 000000000000..7bd5dd8d5df8 --- /dev/null +++ b/top30/20250828/top30-av-20250828-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,2,7,0.53,67735325,278908960,1229700000,67735325,0.53,24.29,5.51,5.51,89584967335,5.53,5.53,89584967335 +엔케이,085310,2,1352,2,82,6.46,18520620,54712232,78880322,18520620,6.46,33.85,23.48,23.48,24861562053,23.31,23.31,24861562053 +앱코,129890,3,1185,2,32,2.78,8055051,40777408,50643410,8055051,2.78,19.75,15.91,15.91,9799366461,16.33,16.33,9799366461 +이스트아시아홀딩스,900110,4,85,5,-1,-1.16,6467690,38210500,642650588,6467690,-1.16,16.93,1.01,1.01,544453983,1.00,1.00,544453983 +코닉오토메이션,391710,5,2355,2,225,10.56,6414184,3104948,42065086,6414184,10.56,206.58,15.25,15.25,14975164824,15.12,15.12,14975164824 +KODEX 인버스,114800,6,3502,2,12,0.34,6202725,15924243,218000000,6202725,0.34,38.95,2.85,2.85,21783432542,2.85,2.85,21783432542 +KD,044180,7,795,2,95,13.57,4628342,12385663,26717799,4628342,13.57,37.37,17.32,17.32,3617290841,17.03,17.03,3617290841 +KODEX 코스닥150선물인버스,251340,8,3430,2,10,0.29,4533887,18931944,82900000,4533887,0.29,23.95,5.47,5.47,15600257721,5.49,5.49,15600257721 +러셀,217500,9,2230,2,449,25.21,3884386,138234,31812000,3884386,25.21,2810.01,12.21,12.21,8034803517,11.33,11.33,8034803517 +원익홀딩스,030530,10,8460,2,810,10.59,3226540,5702119,77237981,3226540,10.59,56.58,4.18,4.18,27403050495,4.19,4.19,27403050495 +KODEX 2차전지산업레버리지,462330,11,1155,5,-5,-0.43,3077266,22031582,292900000,3077266,-0.43,13.97,1.05,1.05,3566262610,1.05,1.05,3566262610 +KODEX 레버리지,122630,12,24595,5,-145,-0.59,1958212,13838888,98050000,1958212,-0.59,14.15,2.00,2.00,47927357180,1.99,1.99,47927357180 +KODEX 코스닥150레버리지,233740,13,8875,5,-85,-0.95,1800821,12969739,193800000,1800821,-0.95,13.88,0.93,0.93,15928897533,0.93,0.93,15928897533 +휴림로봇,090710,14,2645,2,65,2.52,1769931,4458016,119457197,1769931,2.52,39.70,1.48,1.48,4726099471,1.50,1.50,4726099471 +클로봇,466100,15,19870,2,940,4.97,1664052,1018265,24764639,1664052,4.97,163.42,6.72,6.72,33223766675,6.75,6.75,33223766675 +큐라티스,348080,16,1222,5,-16,-1.29,1554159,16388410,73862864,1554159,-1.29,9.48,2.10,2.10,1870203816,2.07,2.07,1870203816 +고바이오랩,348150,17,5910,5,-250,-4.06,1374728,3565116,19418889,1374728,-4.06,38.56,7.08,7.08,8534424020,7.44,7.44,8534424020 +일승,333430,18,6190,2,190,3.17,1358962,20547820,30726747,1358962,3.17,6.61,4.42,4.42,8336517880,4.38,4.38,8336517880 +현대ADM,187660,19,2325,2,15,0.65,1198456,12880687,48347668,1198456,0.65,9.30,2.48,2.48,2844359060,2.53,2.53,2844359060 +나우로보틱스,459510,20,17870,2,2710,17.88,1135847,360042,12750582,1135847,17.88,315.48,8.91,8.91,20392551305,8.95,8.95,20392551305 +SOL 조선TOP3플러스,466920,21,31985,2,15,0.05,1064592,8743523,47650000,1064592,0.05,12.18,2.23,2.23,33924110071,2.23,2.23,33924110071 +유니테크노,241690,22,3445,2,465,15.60,946736,49499,24470706,946736,15.60,1912.64,3.87,3.87,3112972619,3.69,3.69,3112972619 +우리기술,032820,23,3842,2,22,0.58,944639,6091773,165530656,944639,0.58,15.51,0.57,0.57,3628992771,0.57,0.57,3628992771 +다날,064260,24,7600,2,70,0.93,929567,1826810,68949040,929567,0.93,50.88,1.35,1.35,7145618410,1.36,1.36,7145618410 +삼성중공업,010140,25,21500,5,-500,-2.27,915424,17154536,880000000,915424,-2.27,5.34,0.10,0.10,19670297250,0.10,0.10,19670297250 +모나미,005360,26,2640,5,-85,-3.12,878545,21415066,18897307,878545,-3.12,4.10,4.65,4.65,2412870444,4.84,4.84,2412870444 +푸른기술,094940,27,8940,2,390,4.56,873821,2195483,8361386,873821,4.56,39.80,10.45,10.45,7780110415,10.41,10.41,7780110415 +하이드로리튬,101670,28,2850,5,-60,-2.06,786497,1386374,54169970,786497,-2.06,56.73,1.45,1.45,2321391602,1.50,1.50,2321391602 +삼성전자,005930,29,70100,5,-500,-0.71,770935,10523405,5919637922,770935,-0.71,7.33,0.01,0.01,54018019050,0.01,0.01,54018019050 +스맥,099440,30,3715,2,85,2.34,759529,2595007,68243394,759529,2.34,29.27,1.11,1.11,2816394465,1.11,1.11,2816394465 diff --git a/top30/20250828/top30-av-20250828-092000.csv b/top30/20250828/top30-av-20250828-092000.csv new file mode 100644 index 000000000000..a2419168dcb1 --- /dev/null +++ b/top30/20250828/top30-av-20250828-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,2,6,0.46,89786389,278908960,1229700000,89786389,0.46,32.19,7.30,7.30,118620992535,7.33,7.33,118620992535 +엔케이,085310,2,1478,2,208,16.38,32140936,54712232,78880322,32140936,16.38,58.75,40.75,40.75,44294232555,37.99,37.99,44294232555 +앱코,129890,3,1172,2,19,1.65,10900569,40777408,50643410,10900569,1.65,26.73,21.52,21.52,13197861355,22.24,22.24,13197861355 +이스트아시아홀딩스,900110,4,85,5,-1,-1.16,8187789,38210500,642650588,8187789,-1.16,21.43,1.27,1.27,689325324,1.26,1.26,689325324 +코닉오토메이션,391710,5,2370,2,240,11.27,7979192,3104948,42065086,7979192,11.27,256.98,18.97,18.97,18685479797,18.74,18.74,18685479797 +KODEX 인버스,114800,6,3505,2,15,0.43,7390505,15924243,218000000,7390505,0.43,46.41,3.39,3.39,25945999696,3.40,3.40,25945999696 +러셀,217500,7,2145,2,364,20.44,6669938,138234,31812000,6669938,20.44,4825.11,20.97,20.97,14223040372,20.84,20.84,14223040372 +KD,044180,8,754,2,54,7.71,6109971,12385663,26717799,6109971,7.71,49.33,22.87,22.87,4767449290,23.67,23.67,4767449290 +KODEX 2차전지산업레버리지,462330,9,1137,5,-23,-1.98,5850589,22031582,292900000,5850589,-1.98,26.56,2.00,2.00,6728810226,2.02,2.02,6728810226 +KODEX 코스닥150선물인버스,251340,10,3445,2,25,0.73,5777724,18931944,82900000,5777724,0.73,30.52,6.97,6.97,19880923224,6.96,6.96,19880923224 +원익홀딩스,030530,11,8160,2,510,6.67,4287226,5702119,77237981,4287226,6.67,75.19,5.55,5.55,36116910865,5.73,5.73,36116910865 +유니테크노,241690,12,3700,2,720,24.16,3559348,49499,24470706,3559348,24.16,7190.75,14.55,14.55,12588821754,13.90,13.90,12588821754 +KODEX 코스닥150레버리지,233740,13,8810,5,-150,-1.67,2966590,12969739,193800000,2966590,-1.67,22.87,1.53,1.53,26218858712,1.54,1.54,26218858712 +KODEX 레버리지,122630,14,24625,5,-115,-0.46,2595588,13838888,98050000,2595588,-0.46,18.76,2.65,2.65,63608061618,2.63,2.63,63608061618 +다날,064260,15,8130,2,600,7.97,2493004,1826810,68949040,2493004,7.97,136.47,3.62,3.62,19453698030,3.47,3.47,19453698030 +큐라티스,348080,16,1201,5,-37,-2.99,2317110,16388410,73862864,2317110,-2.99,14.14,3.14,3.14,2803842992,3.16,3.16,2803842992 +휴림로봇,090710,17,2640,2,60,2.33,2161286,4458016,119457197,2161286,2.33,48.48,1.81,1.81,5756443459,1.83,1.83,5756443459 +클로봇,466100,18,19480,2,550,2.91,2082943,1018265,24764639,2082943,2.91,204.56,8.41,8.41,41414030305,8.58,8.58,41414030305 +일승,333430,19,6170,2,170,2.83,2016726,20547820,30726747,2016726,2.83,9.81,6.56,6.56,12395440405,6.54,6.54,12395440405 +현우산업,092300,20,3135,2,280,9.81,1899045,14833963,18672816,1899045,9.81,12.80,10.17,10.17,5871249861,10.03,10.03,5871249861 +피델릭스,032580,21,1254,2,154,14.00,1856416,51497,33132064,1856416,14.00,3604.90,5.60,5.60,2268244681,5.46,5.46,2268244681 +고바이오랩,348150,22,5970,5,-190,-3.08,1707807,3565116,19418889,1707807,-3.08,47.90,8.79,8.79,10497396435,9.05,9.05,10497396435 +현대ADM,187660,23,2305,5,-5,-0.22,1639613,12880687,48347668,1639613,-0.22,12.73,3.39,3.39,3851393020,3.46,3.46,3851393020 +에이프로젠,007460,24,700,2,26,3.86,1615372,1621578,319267152,1615372,3.86,99.62,0.51,0.51,1138135630,0.51,0.51,1138135630 +나우로보틱스,459510,25,17620,2,2460,16.23,1516939,360042,12750582,1516939,16.23,421.32,11.90,11.90,27108211015,12.07,12.07,27108211015 +SOL 조선TOP3플러스,466920,26,31385,5,-585,-1.83,1499258,8743523,47650000,1499258,-1.83,17.15,3.15,3.15,47707203197,3.19,3.19,47707203197 +현대힘스,460930,27,24150,2,950,4.09,1487045,1082567,35479871,1487045,4.09,137.36,4.19,4.19,36632979900,4.28,4.28,36632979900 +모나미,005360,28,2525,5,-200,-7.34,1453969,21415066,18897307,1453969,-7.34,6.79,7.69,7.69,3895218415,8.16,8.16,3895218415 +삼성중공업,010140,29,21400,5,-600,-2.73,1341286,17154536,880000000,1341286,-2.73,7.82,0.15,0.15,28788439175,0.15,0.15,28788439175 +우리기술,032820,30,3830,2,10,0.26,1261671,6091773,165530656,1261671,0.26,20.71,0.76,0.76,4841636541,0.76,0.76,4841636541 diff --git a/top30/20250828/top30-av-20250828-093000.csv b/top30/20250828/top30-av-20250828-093000.csv new file mode 100644 index 000000000000..97d042f3ddad --- /dev/null +++ b/top30/20250828/top30-av-20250828-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,2,2,0.15,113155574,278908960,1229700000,113155574,0.15,40.57,9.20,9.20,149325791072,9.26,9.26,149325791072 +엔케이,085310,2,1476,2,206,16.22,41760100,54712232,78880322,41760100,16.22,76.33,52.94,52.94,58327059733,50.10,50.10,58327059733 +앱코,129890,3,1216,2,63,5.46,18250500,40777408,50643410,18250500,5.46,44.76,36.04,36.04,22270669887,36.16,36.16,22270669887 +이스트아시아홀딩스,900110,4,87,2,1,1.16,12263197,38210500,642650588,12263197,1.16,32.09,1.91,1.91,1039497511,1.86,1.86,1039497511 +피델릭스,032580,5,1356,2,256,23.27,10552845,51497,33132064,10552845,23.27,9999.99,31.85,31.85,13986596194,31.13,31.13,13986596194 +코닉오토메이션,391710,6,2240,2,110,5.16,9355691,3104948,42065086,9355691,5.16,301.32,22.24,22.24,21850688136,23.19,23.19,21850688136 +KODEX 인버스,114800,7,3497,2,7,0.20,8806228,15924243,218000000,8806228,0.20,55.30,4.04,4.04,30900991804,4.05,4.05,30900991804 +러셀,217500,8,2140,2,359,20.16,8023828,138234,31812000,8023828,20.16,5804.53,25.22,25.22,17150039395,25.19,25.19,17150039395 +KODEX 2차전지산업레버리지,462330,9,1129,5,-31,-2.67,7883482,22031582,292900000,7883482,-2.67,35.78,2.69,2.69,9028017804,2.73,2.73,9028017804 +KD,044180,10,755,2,55,7.86,6691949,12385663,26717799,6691949,7.86,54.03,25.05,25.05,5209144560,25.82,25.82,5209144560 +KODEX 코스닥150선물인버스,251340,11,3442,2,22,0.64,6555849,18931944,82900000,6555849,0.64,34.63,7.91,7.91,22557755717,7.91,7.91,22557755717 +다날,064260,12,7780,2,250,3.32,4829353,1826810,68949040,4829353,3.32,264.36,7.00,7.00,38155040410,7.11,7.11,38155040410 +원익홀딩스,030530,13,8000,2,350,4.58,4776675,5702119,77237981,4776675,4.58,83.77,6.18,6.18,40073492450,6.49,6.49,40073492450 +유니테크노,241690,14,3565,2,585,19.63,4407168,49499,24470706,4407168,19.63,8903.55,18.01,18.01,15681723376,17.98,17.98,15681723376 +KODEX 코스닥150레버리지,233740,15,8830,5,-130,-1.45,3551465,12969739,193800000,3551465,-1.45,27.38,1.83,1.83,31387811737,1.83,1.83,31387811737 +KODEX 레버리지,122630,16,24710,5,-30,-0.12,3182692,13838888,98050000,3182692,-0.12,23.00,3.25,3.25,78086140501,3.22,3.22,78086140501 +현우산업,092300,17,3055,2,200,7.01,2587364,14833963,18672816,2587364,7.01,17.44,13.86,13.86,7983098859,13.99,13.99,7983098859 +큐라티스,348080,18,1187,5,-51,-4.12,2560617,16388410,73862864,2560617,-4.12,15.62,3.47,3.47,3095175689,3.53,3.53,3095175689 +일승,333430,19,6070,2,70,1.17,2367131,20547820,30726747,2367131,1.17,11.52,7.70,7.70,14543154840,7.80,7.80,14543154840 +휴림로봇,090710,20,2635,2,55,2.13,2312129,4458016,119457197,2312129,2.13,51.86,1.94,1.94,6153661243,1.95,1.95,6153661243 +에이프로젠,007460,21,697,2,23,3.41,2303774,1621578,319267152,2303774,3.41,142.07,0.72,0.72,1619417562,0.73,0.73,1619417562 +클로봇,466100,22,19390,2,460,2.43,2273547,1018265,24764639,2273547,2.43,223.28,9.18,9.18,45121515300,9.40,9.40,45121515300 +고바이오랩,348150,23,6010,5,-150,-2.44,1906520,3565116,19418889,1906520,-2.44,53.48,9.82,9.82,11693203385,10.02,10.02,11693203385 +모나미,005360,24,2495,5,-230,-8.44,1888574,21415066,18897307,1888574,-8.44,8.82,9.99,9.99,4980755862,10.56,10.56,4980755862 +SOL 조선TOP3플러스,466920,25,31715,5,-255,-0.80,1793855,8743523,47650000,1793855,-0.80,20.52,3.76,3.76,57009691373,3.77,3.77,57009691373 +현대ADM,187660,26,2325,2,15,0.65,1771709,12880687,48347668,1771709,0.65,13.75,3.66,3.66,4158143239,3.70,3.70,4158143239 +현대힘스,460930,27,23950,2,750,3.23,1716118,1082567,35479871,1716118,3.23,158.52,4.84,4.84,42160169775,4.96,4.96,42160169775 +나우로보틱스,459510,28,17490,2,2330,15.37,1710771,360042,12750582,1710771,15.37,475.16,13.42,13.42,30527577840,13.69,13.69,30527577840 +우리기술,032820,29,3870,2,50,1.31,1687125,6091773,165530656,1687125,1.31,27.70,1.02,1.02,6483802658,1.01,1.01,6483802658 +삼성중공업,010140,30,21550,5,-450,-2.05,1596430,17154536,880000000,1596430,-2.05,9.31,0.18,0.18,34268380550,0.18,0.18,34268380550 diff --git a/top30/20250828/top30-av-20250828-094000.csv b/top30/20250828/top30-av-20250828-094000.csv new file mode 100644 index 000000000000..e69b5bc0e3de --- /dev/null +++ b/top30/20250828/top30-av-20250828-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,5,-4,-0.31,144357536,278908960,1229700000,144357536,-0.31,51.76,11.74,11.74,190161120880,11.84,11.84,190161120880 +엔케이,085310,2,1442,2,172,13.54,45436749,54712232,78880322,45436749,13.54,83.05,57.60,57.60,63678051432,55.98,55.98,63678051432 +앱코,129890,3,1184,2,31,2.69,20546048,40777408,50643410,20546048,2.69,50.39,40.57,40.57,25027244068,41.74,41.74,25027244068 +피델릭스,032580,4,1397,2,297,27.00,16035789,51497,33132064,16035789,27.00,9999.99,48.40,48.40,21571174801,46.60,46.60,21571174801 +이스트아시아홀딩스,900110,5,87,2,1,1.16,13884228,38210500,642650588,13884228,1.16,36.34,2.16,2.16,1179282484,2.11,2.11,1179282484 +KODEX 인버스,114800,6,3490,3,0,0.00,11025191,15924243,218000000,11025191,0.00,69.24,5.06,5.06,38652105631,5.08,5.08,38652105631 +KD,044180,7,825,2,125,17.86,10428815,12385663,26717799,10428815,17.86,84.20,39.03,39.03,8238977753,37.38,37.38,8238977753 +코닉오토메이션,391710,8,2280,2,150,7.04,9897807,3104948,42065086,9897807,7.04,318.78,23.53,23.53,23077392813,24.06,24.06,23077392813 +KODEX 2차전지산업레버리지,462330,9,1130,5,-30,-2.59,9324078,22031582,292900000,9324078,-2.59,42.32,3.18,3.18,10655153426,3.22,3.22,10655153426 +러셀,217500,10,2105,2,324,18.19,8843846,138234,31812000,8843846,18.19,6397.74,27.80,27.80,18877304739,28.19,28.19,18877304739 +KODEX 코스닥150선물인버스,251340,11,3435,2,15,0.44,7623215,18931944,82900000,7623215,0.44,40.27,9.20,9.20,26224259467,9.21,9.21,26224259467 +다날,064260,12,7720,2,190,2.52,5411284,1826810,68949040,5411284,2.52,296.21,7.85,7.85,42670676465,8.02,8.02,42670676465 +원익홀딩스,030530,13,8110,2,460,6.01,5318315,5702119,77237981,5318315,6.01,93.27,6.89,6.89,44412412035,7.09,7.09,44412412035 +유니테크노,241690,14,3665,2,685,22.99,4971503,49499,24470706,4971503,22.99,9999.99,20.32,20.32,17710791231,19.75,19.75,17710791231 +KODEX 코스닥150레버리지,233740,15,8870,5,-90,-1.00,4280833,12969739,193800000,4280833,-1.00,33.01,2.21,2.21,37847098472,2.20,2.20,37847098472 +KODEX 레버리지,122630,16,24835,2,95,0.38,4179640,13838888,98050000,4179640,0.38,30.20,4.26,4.26,102772020742,4.22,4.22,102772020742 +우리기술,032820,17,3965,2,145,3.80,3977400,6091773,165530656,3977400,3.80,65.29,2.40,2.40,15475927065,2.36,2.36,15475927065 +골드앤에스,035290,18,440,2,65,17.33,3311795,50492,47676480,3311795,17.33,6559.05,6.95,6.95,1476136476,7.04,7.04,1476136476 +큐라티스,348080,19,1154,5,-84,-6.79,3118575,16388410,73862864,3118575,-6.79,19.03,4.22,4.22,3741548505,4.39,4.39,3741548505 +서플러스글로벌,140070,20,2610,2,205,8.52,2859108,47898,36988000,2859108,8.52,5969.16,7.73,7.73,7635201831,7.91,7.91,7635201831 +현우산업,092300,21,3050,2,195,6.83,2799381,14833963,18672816,2799381,6.83,18.87,14.99,14.99,8628365963,15.15,15.15,8628365963 +우양,103840,22,5270,2,240,4.77,2766794,1420814,16366428,2766794,4.77,194.73,16.91,16.91,14665272218,17.00,17.00,14665272218 +PS일렉트로닉스,332570,23,4580,2,270,6.26,2659156,2671103,43199758,2659156,6.26,99.55,6.16,6.16,12065709410,6.10,6.10,12065709410 +에이프로젠,007460,24,700,2,26,3.86,2593345,1621578,319267152,2593345,3.86,159.93,0.81,0.81,1822605865,0.82,0.82,1822605865 +일승,333430,25,6070,2,70,1.17,2489446,20547820,30726747,2489446,1.17,12.12,8.10,8.10,15285724185,8.20,8.20,15285724185 +휴림로봇,090710,26,2635,2,55,2.13,2441752,4458016,119457197,2441752,2.13,54.77,2.04,2.04,6495159879,2.06,2.06,6495159879 +클로봇,466100,27,19350,2,420,2.22,2370062,1018265,24764639,2370062,2.22,232.75,9.57,9.57,46989472335,9.81,9.81,46989472335 +하나마이크론,067310,28,13670,2,900,7.05,2141123,1449416,66271949,2141123,7.05,147.72,3.23,3.23,28938675365,3.19,3.19,28938675365 +고바이오랩,348150,29,5940,5,-220,-3.57,1996310,3565116,19418889,1996310,-3.57,56.00,10.28,10.28,12226161555,10.60,10.60,12226161555 +현대ADM,187660,30,2280,5,-30,-1.30,1992746,12880687,48347668,1992746,-1.30,15.47,4.12,4.12,4663554359,4.23,4.23,4663554359 diff --git a/top30/20250828/top30-av-20250828-095000.csv b/top30/20250828/top30-av-20250828-095000.csv new file mode 100644 index 000000000000..ca3ea230a6df --- /dev/null +++ b/top30/20250828/top30-av-20250828-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1302,5,-8,-0.61,167209053,278908960,1229700000,167209053,-0.61,59.95,13.60,13.60,219929944528,13.74,13.74,219929944528 +엔케이,085310,2,1427,2,157,12.36,47867644,54712232,78880322,47867644,12.36,87.49,60.68,60.68,67165770808,59.67,59.67,67165770808 +앱코,129890,3,1161,2,8,0.69,21962725,40777408,50643410,21962725,0.69,53.86,43.37,43.37,26678658584,45.37,45.37,26678658584 +피델릭스,032580,4,1386,2,286,26.00,18304506,51497,33132064,18304506,26.00,9999.99,55.25,55.25,24706689356,53.80,53.80,24706689356 +이스트아시아홀딩스,900110,5,87,2,1,1.16,14742592,38210500,642650588,14742592,1.16,38.58,2.29,2.29,1253925651,2.24,2.24,1253925651 +KD,044180,6,801,2,101,14.43,12589053,12385663,26717799,12589053,14.43,101.64,47.12,47.12,9983716977,46.65,46.65,9983716977 +KODEX 인버스,114800,7,3485,5,-5,-0.14,12547415,15924243,218000000,12547415,-0.14,78.79,5.76,5.76,43957711299,5.79,5.79,43957711299 +KODEX 2차전지산업레버리지,462330,8,1130,5,-30,-2.59,10871120,22031582,292900000,10871120,-2.59,49.34,3.71,3.71,12400509472,3.75,3.75,12400509472 +코닉오토메이션,391710,9,2230,2,100,4.69,10211095,3104948,42065086,10211095,4.69,328.87,24.27,24.27,23788004355,25.36,25.36,23788004355 +러셀,217500,10,2085,2,304,17.07,9683072,138234,31812000,9683072,17.07,7004.84,30.44,30.44,20657137014,31.14,31.14,20657137014 +우리기술,032820,11,3960,2,140,3.66,8877716,6091773,165530656,8877716,3.66,145.73,5.36,5.36,35033333097,5.34,5.34,35033333097 +KODEX 코스닥150선물인버스,251340,12,3430,2,10,0.29,8373211,18931944,82900000,8373211,0.29,44.23,10.10,10.10,28794499199,10.13,10.13,28794499199 +다날,064260,13,7710,2,180,2.39,5672030,1826810,68949040,5672030,2.39,310.49,8.23,8.23,44679861895,8.40,8.40,44679861895 +원익홀딩스,030530,14,8040,2,390,5.10,5516185,5702119,77237981,5516185,5.10,96.74,7.14,7.14,46011341885,7.41,7.41,46011341885 +유니테크노,241690,15,3645,2,665,22.32,5219356,49499,24470706,5219356,22.32,9999.99,21.33,21.33,18612545899,20.87,20.87,18612545899 +KODEX 코스닥150레버리지,233740,16,8890,5,-70,-0.78,5113837,12969739,193800000,5113837,-0.78,39.43,2.64,2.64,45260551239,2.63,2.63,45260551239 +KODEX 레버리지,122630,17,24895,2,155,0.63,4984002,13838888,98050000,4984002,0.63,36.01,5.08,5.08,122772196609,5.03,5.03,122772196609 +골드앤에스,035290,18,434,2,59,15.73,4255510,50492,47676480,4255510,15.73,8428.09,8.93,8.93,1886327466,9.12,9.12,1886327466 +큐라티스,348080,19,1127,5,-111,-8.97,3610528,16388410,73862864,3610528,-8.97,22.03,4.89,4.89,4303119071,5.17,5.17,4303119071 +우양,103840,20,5170,2,140,2.78,3325325,1420814,16366428,3325325,2.78,234.04,20.32,20.32,17566944963,20.76,20.76,17566944963 +서플러스글로벌,140070,21,2590,2,185,7.69,3312006,47898,36988000,3312006,7.69,6914.71,8.95,8.95,8799795139,9.19,9.19,8799795139 +PS일렉트로닉스,332570,22,4570,2,260,6.03,3159218,2671103,43199758,3159218,6.03,118.27,7.31,7.31,14342150311,7.26,7.26,14342150311 +현우산업,092300,23,3040,2,185,6.48,3009467,14833963,18672816,3009467,6.48,20.29,16.12,16.12,9270445192,16.33,16.33,9270445192 +에이프로젠,007460,24,699,2,25,3.71,2734442,1621578,319267152,2734442,3.71,168.63,0.86,0.86,1921207037,0.86,0.86,1921207037 +일승,333430,25,6120,2,120,2.00,2599243,20547820,30726747,2599243,2.00,12.65,8.46,8.46,15956705160,8.49,8.49,15956705160 +휴림로봇,090710,26,2635,2,55,2.13,2545526,4458016,119457197,2545526,2.13,57.10,2.13,2.13,6768546123,2.15,2.15,6768546123 +클로봇,466100,27,19280,2,350,1.85,2458627,1018265,24764639,2458627,1.85,241.45,9.93,9.93,48699363670,10.20,10.20,48699363670 +하나마이크론,067310,28,13510,2,740,5.79,2457744,1449416,66271949,2457744,5.79,169.57,3.71,3.71,33243707355,3.71,3.71,33243707355 +SOL 조선TOP3플러스,466920,29,32060,2,90,0.28,2238487,8743523,47650000,2238487,0.28,25.60,4.70,4.70,71233282668,4.66,4.66,71233282668 +모나미,005360,30,2475,5,-250,-9.17,2148207,21415066,18897307,2148207,-9.17,10.03,11.37,11.37,5627452183,12.03,12.03,5627452183 diff --git a/top30/20250828/top30-av-20250828-100000.csv b/top30/20250828/top30-av-20250828-100000.csv new file mode 100644 index 000000000000..6c167488e097 --- /dev/null +++ b/top30/20250828/top30-av-20250828-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1300,5,-10,-0.76,179717178,278908960,1229700000,179717178,-0.76,64.44,14.61,14.61,236198861707,14.78,14.78,236198861707 +엔케이,085310,2,1380,2,110,8.66,50688748,54712232,78880322,50688748,8.66,92.65,64.26,64.26,71120060558,65.33,65.33,71120060558 +앱코,129890,3,1165,2,12,1.04,22739622,40777408,50643410,22739622,1.04,55.77,44.90,44.90,27582375925,46.75,46.75,27582375925 +피델릭스,032580,4,1364,2,264,24.00,19323428,51497,33132064,19323428,24.00,9999.99,58.32,58.32,26104612929,57.76,57.76,26104612929 +이스트아시아홀딩스,900110,5,87,2,1,1.16,15313879,38210500,642650588,15313879,1.16,40.08,2.38,2.38,1303484596,2.33,2.33,1303484596 +KODEX 인버스,114800,6,3485,5,-5,-0.14,14005824,15924243,218000000,14005824,-0.14,87.95,6.42,6.42,49034584267,6.45,6.45,49034584267 +KD,044180,7,779,2,79,11.29,13560333,12385663,26717799,13560333,11.29,109.48,50.75,50.75,10755410414,51.68,51.68,10755410414 +KODEX 2차전지산업레버리지,462330,8,1129,5,-31,-2.67,12316345,22031582,292900000,12316345,-2.67,55.90,4.20,4.20,14034357576,4.24,4.24,14034357576 +코닉오토메이션,391710,9,2180,2,50,2.35,10728303,3104948,42065086,10728303,2.35,345.52,25.50,25.50,24923370206,27.18,27.18,24923370206 +우리기술,032820,10,3970,2,150,3.93,10344133,6091773,165530656,10344133,3.93,169.80,6.25,6.25,40813034104,6.21,6.21,40813034104 +러셀,217500,11,2085,2,304,17.07,9974803,138234,31812000,9974803,17.07,7215.88,31.36,31.36,21268807834,32.07,32.07,21268807834 +KODEX 코스닥150선물인버스,251340,12,3435,2,15,0.44,8476231,18931944,82900000,8476231,0.44,44.77,10.22,10.22,29147956230,10.24,10.24,29147956230 +다날,064260,13,7640,2,110,1.46,5958474,1826810,68949040,5958474,1.46,326.17,8.64,8.64,46883419085,8.90,8.90,46883419085 +원익홀딩스,030530,14,8020,2,370,4.84,5679359,5702119,77237981,5679359,4.84,99.60,7.35,7.35,47319278735,7.64,7.64,47319278735 +골드앤에스,035290,15,444,2,69,18.40,5662441,50492,47676480,5662441,18.40,9999.99,11.88,11.88,2515074844,11.88,11.88,2515074844 +KODEX 레버리지,122630,16,24935,2,195,0.79,5600109,13838888,98050000,5600109,0.79,40.47,5.71,5.71,138123513491,5.65,5.65,138123513491 +유니테크노,241690,17,3685,2,705,23.66,5560788,49499,24470706,5560788,23.66,9999.99,22.72,22.72,19869360148,22.03,22.03,19869360148 +KODEX 코스닥150레버리지,233740,18,8870,5,-90,-1.00,5415042,12969739,193800000,5415042,-1.00,41.75,2.79,2.79,47936256366,2.79,2.79,47936256366 +큐라티스,348080,19,1133,5,-105,-8.48,3918039,16388410,73862864,3918039,-8.48,23.91,5.30,5.30,4651868164,5.56,5.56,4651868164 +서플러스글로벌,140070,20,2525,2,120,4.99,3532098,47898,36988000,3532098,4.99,7374.21,9.55,9.55,9358207907,10.02,10.02,9358207907 +우양,103840,21,5130,2,100,1.99,3525485,1420814,16366428,3525485,1.99,248.13,21.54,21.54,18595988683,22.15,22.15,18595988683 +PS일렉트로닉스,332570,22,4550,2,240,5.57,3500224,2671103,43199758,3500224,5.57,131.04,8.10,8.10,15903250203,8.09,8.09,15903250203 +현우산업,092300,23,3015,2,160,5.60,3121408,14833963,18672816,3121408,5.60,21.04,16.72,16.72,9609891656,17.07,17.07,9609891656 +에이프로젠,007460,24,697,2,23,3.41,2847324,1621578,319267152,2847324,3.41,175.59,0.89,0.89,1999881759,0.90,0.90,1999881759 +하나마이크론,067310,25,13340,2,570,4.46,2682373,1449416,66271949,2682373,4.46,185.07,4.05,4.05,36261693150,4.10,4.10,36261693150 +일승,333430,26,6100,2,100,1.67,2670088,20547820,30726747,2670088,1.67,12.99,8.69,8.69,16389057220,8.74,8.74,16389057220 +휴림로봇,090710,27,2630,2,50,1.94,2665593,4458016,119457197,2665593,1.94,59.79,2.23,2.23,7084797723,2.26,2.26,7084797723 +클로봇,466100,28,19210,2,280,1.48,2523853,1018265,24764639,2523853,1.48,247.86,10.19,10.19,49955353975,10.50,10.50,49955353975 +SOL 조선TOP3플러스,466920,29,32030,2,60,0.19,2376495,8743523,47650000,2376495,0.19,27.18,4.99,4.99,75652054724,4.96,4.96,75652054724 +TIGER 미국S&P500,360750,30,22325,5,-95,-0.42,2357203,3949846,402200000,2357203,-0.42,59.68,0.59,0.59,52617769532,0.59,0.59,52617769532 diff --git a/top30/20250828/top30-av-20250828-101000.csv b/top30/20250828/top30-av-20250828-101000.csv new file mode 100644 index 000000000000..25492a79b466 --- /dev/null +++ b/top30/20250828/top30-av-20250828-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1303,5,-7,-0.53,190869574,278908960,1229700000,190869574,-0.53,68.43,15.52,15.52,250709322639,15.65,15.65,250709322639 +엔케이,085310,2,1366,2,96,7.56,52971605,54712232,78880322,52971605,7.56,96.82,67.15,67.15,74250497885,68.91,68.91,74250497885 +앱코,129890,3,1139,5,-14,-1.21,23342457,40777408,50643410,23342457,-1.21,57.24,46.09,46.09,28279010926,49.02,49.02,28279010926 +피델릭스,032580,4,1389,2,289,26.27,20227072,51497,33132064,20227072,26.27,9999.99,61.05,61.05,27353235936,59.44,59.44,27353235936 +이스트아시아홀딩스,900110,5,87,2,1,1.16,15823730,38210500,642650588,15823730,1.16,41.41,2.46,2.46,1347805688,2.41,2.41,1347805688 +KODEX 인버스,114800,6,3485,5,-5,-0.14,14989496,15924243,218000000,14989496,-0.14,94.13,6.88,6.88,52462329191,6.91,6.91,52462329191 +KD,044180,7,778,2,78,11.14,14187326,12385663,26717799,14187326,11.14,114.55,53.10,53.10,11246855550,54.11,54.11,11246855550 +KODEX 2차전지산업레버리지,462330,8,1118,5,-42,-3.62,14111066,22031582,292900000,14111066,-3.62,64.05,4.82,4.82,16047964536,4.90,4.90,16047964536 +우리기술,032820,9,3965,2,145,3.80,11223744,6091773,165530656,11223744,3.80,184.24,6.78,6.78,44297405723,6.75,6.75,44297405723 +코닉오토메이션,391710,10,2135,2,5,0.23,11065621,3104948,42065086,11065621,0.23,356.39,26.31,26.31,25646183831,28.56,28.56,25646183831 +러셀,217500,11,2030,2,249,13.98,10565774,138234,31812000,10565774,13.98,7643.40,33.21,33.21,22476387220,34.80,34.80,22476387220 +KODEX 코스닥150선물인버스,251340,12,3445,2,25,0.73,9097630,18931944,82900000,9097630,0.73,48.05,10.97,10.97,31286272458,10.95,10.95,31286272458 +골드앤에스,035290,13,432,2,57,15.20,7006525,50492,47676480,7006525,15.20,9999.99,14.70,14.70,3107738801,15.09,15.09,3107738801 +KODEX 코스닥150레버리지,233740,14,8815,5,-145,-1.62,6384675,12969739,193800000,6384675,-1.62,49.23,3.29,3.29,56500605453,3.31,3.31,56500605453 +다날,064260,15,7610,2,80,1.06,6253349,1826810,68949040,6253349,1.06,342.31,9.07,9.07,49131262305,9.36,9.36,49131262305 +KODEX 레버리지,122630,16,24870,2,130,0.53,6112780,13838888,98050000,6112780,0.53,44.17,6.23,6.23,150893745551,6.19,6.19,150893745551 +원익홀딩스,030530,17,7960,2,310,4.05,5787514,5702119,77237981,5787514,4.05,101.50,7.49,7.49,48185710475,7.84,7.84,48185710475 +유니테크노,241690,18,3625,2,645,21.64,5713661,49499,24470706,5713661,21.64,9999.99,23.35,23.35,20426338437,23.03,23.03,20426338437 +큐라티스,348080,19,1120,5,-118,-9.53,4093765,16388410,73862864,4093765,-9.53,24.98,5.54,5.54,4849077663,5.86,5.86,4849077663 +서플러스글로벌,140070,20,2625,2,220,9.15,3956129,47898,36988000,3956129,9.15,8259.49,10.70,10.70,10461297320,10.77,10.77,10461297320 +PS일렉트로닉스,332570,21,4545,2,235,5.45,3701782,2671103,43199758,3701782,5.45,138.59,8.57,8.57,16816836814,8.57,8.57,16816836814 +우양,103840,22,5080,2,50,0.99,3683461,1420814,16366428,3683461,0.99,259.25,22.51,22.51,19400549533,23.33,23.33,19400549533 +삼양컴텍,484590,23,16730,2,1400,9.13,3507330,2261963,41210450,3507330,9.13,155.06,8.51,8.51,58320784690,8.46,8.46,58320784690 +현우산업,092300,24,3000,2,145,5.08,3202388,14833963,18672816,3202388,5.08,21.59,17.15,17.15,9854347884,17.59,17.59,9854347884 +셀루메드,049180,25,675,2,95,16.38,3146201,417547,54957063,3146201,16.38,753.50,5.72,5.72,2137375589,5.76,5.76,2137375589 +에이프로젠,007460,26,698,2,24,3.56,2994360,1621578,319267152,2994360,3.56,184.66,0.94,0.94,2101966731,0.94,0.94,2101966731 +상상인증권,001290,27,772,2,137,21.57,2926881,307714,108337120,2926881,21.57,951.17,2.70,2.70,2160031723,2.58,2.58,2160031723 +하나마이크론,067310,28,13470,2,700,5.48,2841608,1449416,66271949,2841608,5.48,196.05,4.29,4.29,38393989275,4.30,4.30,38393989275 +휴림로봇,090710,29,2620,2,40,1.55,2832101,4458016,119457197,2832101,1.55,63.53,2.37,2.37,7522324654,2.40,2.40,7522324654 +일승,333430,30,6060,2,60,1.00,2719184,20547820,30726747,2719184,1.00,13.23,8.85,8.85,16687310875,8.96,8.96,16687310875 diff --git a/top30/20250828/top30-av-20250828-102000.csv b/top30/20250828/top30-av-20250828-102000.csv new file mode 100644 index 000000000000..75e4dbc62d83 --- /dev/null +++ b/top30/20250828/top30-av-20250828-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1299,5,-11,-0.84,202089677,278908960,1229700000,202089677,-0.84,72.46,16.43,16.43,265299147362,16.61,16.61,265299147362 +엔케이,085310,2,1387,2,117,9.21,56063062,54712232,78880322,56063062,9.21,102.47,71.07,71.07,78542411516,71.79,71.79,78542411516 +앱코,129890,3,1107,5,-46,-3.99,25263171,40777408,50643410,25263171,-3.99,61.95,49.88,49.88,30420354230,54.26,54.26,30420354230 +피델릭스,032580,4,1394,2,294,26.73,23147410,51497,33132064,23147410,26.73,9999.99,69.86,69.86,31463653408,68.12,68.12,31463653408 +이스트아시아홀딩스,900110,5,88,2,2,2.33,16789534,38210500,642650588,16789534,2.33,43.94,2.61,2.61,1432595465,2.53,2.53,1432595465 +KODEX 인버스,114800,6,3480,5,-10,-0.29,15676843,15924243,218000000,15676843,-0.29,98.45,7.19,7.19,54854741683,7.23,7.23,54854741683 +KODEX 2차전지산업레버리지,462330,7,1121,5,-39,-3.36,15435102,22031582,292900000,15435102,-3.36,70.06,5.27,5.27,17531296708,5.34,5.34,17531296708 +KD,044180,8,800,2,100,14.29,15415358,12385663,26717799,15415358,14.29,124.46,57.70,57.70,12221294381,57.18,57.18,12221294381 +우리기술,032820,9,3960,2,140,3.66,11689856,6091773,165530656,11689856,3.66,191.90,7.06,7.06,46139471047,7.04,7.04,46139471047 +코닉오토메이션,391710,10,2130,3,0,0.00,11194495,3104948,42065086,11194495,0.00,360.54,26.61,26.61,25920739850,28.93,28.93,25920739850 +러셀,217500,11,2050,2,269,15.10,10866383,138234,31812000,10866383,15.10,7860.86,34.16,34.16,23091978995,35.41,35.41,23091978995 +KODEX 코스닥150선물인버스,251340,12,3440,2,20,0.58,10133654,18931944,82900000,10133654,0.58,53.53,12.22,12.22,34853253890,12.22,12.22,34853253890 +골드앤에스,035290,13,426,2,51,13.60,7487869,50492,47676480,7487869,13.60,9999.99,15.71,15.71,3316794896,16.33,16.33,3316794896 +KODEX 코스닥150레버리지,233740,14,8835,5,-125,-1.40,7249180,12969739,193800000,7249180,-1.40,55.89,3.74,3.74,64129419376,3.75,3.75,64129419376 +상상인증권,001290,15,748,2,113,17.80,6840561,307714,108337120,6840561,17.80,2223.03,6.31,6.31,5143983864,6.35,6.35,5143983864 +KODEX 레버리지,122630,16,24950,2,210,0.85,6652587,13838888,98050000,6652587,0.85,48.07,6.78,6.78,164352640842,6.72,6.72,164352640842 +다날,064260,17,7630,2,100,1.33,6356027,1826810,68949040,6356027,1.33,347.93,9.22,9.22,49915717945,9.49,9.49,49915717945 +원익홀딩스,030530,18,7930,2,280,3.66,5986209,5702119,77237981,5986209,3.66,104.98,7.75,7.75,49765930045,8.13,8.13,49765930045 +유니테크노,241690,19,3605,2,625,20.97,5875438,49499,24470706,5875438,20.97,9999.99,24.01,24.01,21007823985,23.81,23.81,21007823985 +서플러스글로벌,140070,20,2600,2,195,8.11,4906379,47898,36988000,4906379,8.11,9999.99,13.26,13.26,12965285879,13.48,13.48,12965285879 +큐라티스,348080,21,1123,5,-115,-9.29,4156161,16388410,73862864,4156161,-9.29,25.36,5.63,5.63,4919063733,5.93,5.93,4919063733 +삼양컴텍,484590,22,16390,2,1060,6.91,4048052,2261963,41210450,4048052,6.91,178.96,9.82,9.82,67242874400,9.96,9.96,67242874400 +PS일렉트로닉스,332570,23,4560,2,250,5.80,3873490,2671103,43199758,3873490,5.80,145.01,8.97,8.97,17600410146,8.93,8.93,17600410146 +우양,103840,24,5080,2,50,0.99,3735318,1420814,16366428,3735318,0.99,262.90,22.82,22.82,19664066953,23.65,23.65,19664066953 +셀루메드,049180,25,671,2,91,15.69,3493319,417547,54957063,3493319,15.69,836.63,6.36,6.36,2372991848,6.44,6.44,2372991848 +현우산업,092300,26,2905,2,50,1.75,3448288,14833963,18672816,3448288,1.75,23.25,18.47,18.47,10576019477,19.50,19.50,10576019477 +에이프로젠,007460,27,693,2,19,2.82,3053680,1621578,319267152,3053680,2.82,188.32,0.96,0.96,2143191720,0.97,0.97,2143191720 +휴림로봇,090710,28,2620,2,40,1.55,2973645,4458016,119457197,2973645,1.55,66.70,2.49,2.49,7892894267,2.52,2.52,7892894267 +하나마이크론,067310,29,13550,2,780,6.11,2966596,1449416,66271949,2966596,6.11,204.68,4.48,4.48,40082455870,4.46,4.46,40082455870 +SOL 조선TOP3플러스,466920,30,32215,2,245,0.77,2840606,8743523,47650000,2840606,0.77,32.49,5.96,5.96,90569535719,5.90,5.90,90569535719 diff --git a/top30/20250828/top30-av-20250828-103000.csv b/top30/20250828/top30-av-20250828-103000.csv new file mode 100644 index 000000000000..0359a7a311fd --- /dev/null +++ b/top30/20250828/top30-av-20250828-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1298,5,-12,-0.92,210734576,278908960,1229700000,210734576,-0.92,75.56,17.14,17.14,276521512381,17.32,17.32,276521512381 +엔케이,085310,2,1389,2,119,9.37,57089722,54712232,78880322,57089722,9.37,104.35,72.38,72.38,79964529809,72.98,72.98,79964529809 +앱코,129890,3,1126,5,-27,-2.34,26056433,40777408,50643410,26056433,-2.34,63.90,51.45,51.45,31305671309,54.90,54.90,31305671309 +피델릭스,032580,4,1400,2,300,27.27,23780656,51497,33132064,23780656,27.27,9999.99,71.78,71.78,32349857743,69.74,69.74,32349857743 +이스트아시아홀딩스,900110,5,87,2,1,1.16,17649288,38210500,642650588,17649288,1.16,46.19,2.75,2.75,1507248716,2.70,2.70,1507248716 +KODEX 2차전지산업레버리지,462330,6,1117,5,-43,-3.71,16525575,22031582,292900000,16525575,-3.71,75.01,5.64,5.64,18750775917,5.73,5.73,18750775917 +KD,044180,7,790,2,90,12.86,16301251,12385663,26717799,16301251,12.86,131.61,61.01,61.01,12929818886,61.26,61.26,12929818886 +KODEX 인버스,114800,8,3480,5,-10,-0.29,16216662,15924243,218000000,16216662,-0.29,101.84,7.44,7.44,56733332325,7.48,7.48,56733332325 +우리기술,032820,9,3985,2,165,4.32,12374630,6091773,165530656,12374630,4.32,203.14,7.48,7.48,48861219014,7.41,7.41,48861219014 +코닉오토메이션,391710,10,2100,5,-30,-1.41,11471009,3104948,42065086,11471009,-1.41,369.44,27.27,27.27,26504856951,30.00,30.00,26504856951 +러셀,217500,11,2050,2,269,15.10,11098876,138234,31812000,11098876,15.10,8029.05,34.89,34.89,23570719455,36.14,36.14,23570719455 +KODEX 코스닥150선물인버스,251340,12,3440,2,20,0.58,10240362,18931944,82900000,10240362,0.58,54.09,12.35,12.35,35220266638,12.35,12.35,35220266638 +상상인증권,001290,13,716,2,81,12.76,8619246,307714,108337120,8619246,12.76,2801.06,7.96,7.96,6444404758,8.31,8.31,6444404758 +골드앤에스,035290,14,429,2,54,14.40,7727815,50492,47676480,7727815,14.40,9999.99,16.21,16.21,3419307564,16.72,16.72,3419307564 +KODEX 코스닥150레버리지,233740,15,8835,5,-125,-1.40,7712948,12969739,193800000,7712948,-1.40,59.47,3.98,3.98,68224599450,3.98,3.98,68224599450 +KODEX 레버리지,122630,16,24970,2,230,0.93,7344860,13838888,98050000,7344860,0.93,53.07,7.49,7.49,181625323158,7.42,7.42,181625323158 +다날,064260,17,7610,2,80,1.06,6508755,1826810,68949040,6508755,1.06,356.29,9.44,9.44,51076856595,9.73,9.73,51076856595 +원익홀딩스,030530,18,7990,2,340,4.44,6160235,5702119,77237981,6160235,4.44,108.03,7.98,7.98,51146976305,8.29,8.29,51146976305 +유니테크노,241690,19,3645,2,665,22.32,5982529,49499,24470706,5982529,22.32,9999.99,24.45,24.45,21397791361,23.99,23.99,21397791361 +서플러스글로벌,140070,20,2545,2,140,5.82,5647718,47898,36988000,5647718,5.82,9999.99,15.27,15.27,14905181287,15.83,15.83,14905181287 +삼양컴텍,484590,21,16220,2,890,5.81,4395130,2261963,41210450,4395130,5.81,194.31,10.67,10.67,72894679345,10.91,10.91,72894679345 +큐라티스,348080,22,1117,5,-121,-9.77,4215623,16388410,73862864,4215623,-9.77,25.72,5.71,5.71,4985614128,6.04,6.04,4985614128 +PS일렉트로닉스,332570,23,4570,2,260,6.03,3964454,2671103,43199758,3964454,6.03,148.42,9.18,9.18,18014439696,9.12,9.12,18014439696 +우양,103840,24,5050,2,20,0.40,3852938,1420814,16366428,3852938,0.40,271.18,23.54,23.54,20257930253,24.51,24.51,20257930253 +셀루메드,049180,25,643,2,63,10.86,3832400,417547,54957063,3832400,10.86,917.84,6.97,6.97,2595576785,7.35,7.35,2595576785 +현우산업,092300,26,2900,2,45,1.58,3488910,14833963,18672816,3488910,1.58,23.52,18.68,18.68,10693641861,19.75,19.75,10693641861 +현대힘스,460930,27,26950,2,3750,16.16,3473365,1082567,35479871,3473365,16.16,320.85,9.79,9.79,87173002200,9.12,9.12,87173002200 +일승,333430,28,6255,2,255,4.25,3213071,20547820,30726747,3213071,4.25,15.64,10.46,10.46,19748989025,10.28,10.28,19748989025 +SOL 조선TOP3플러스,466920,29,32285,2,315,0.99,3144149,8743523,47650000,3144149,0.99,35.96,6.60,6.60,100359517804,6.52,6.52,100359517804 +에이프로젠,007460,30,690,2,16,2.37,3130838,1621578,319267152,3130838,2.37,193.07,0.98,0.98,2196488569,1.00,1.00,2196488569 diff --git a/top30/20250828/top30-av-20250828-104000.csv b/top30/20250828/top30-av-20250828-104000.csv new file mode 100644 index 000000000000..f5d821b5aa9b --- /dev/null +++ b/top30/20250828/top30-av-20250828-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1301,5,-9,-0.69,213862750,278908960,1229700000,213862750,-0.69,76.68,17.39,17.39,280587637022,17.54,17.54,280587637022 +엔케이,085310,2,1380,2,110,8.66,57659766,54712232,78880322,57659766,8.66,105.39,73.10,73.10,80751814783,74.18,74.18,80751814783 +앱코,129890,3,1106,5,-47,-4.08,26327618,40777408,50643410,26327618,-4.08,64.56,51.99,51.99,31607612676,56.43,56.43,31607612676 +피델릭스,032580,4,1388,2,288,26.18,24332257,51497,33132064,24332257,26.18,9999.99,73.44,73.44,33116032062,72.01,72.01,33116032062 +이스트아시아홀딩스,900110,5,87,2,1,1.16,18264210,38210500,642650588,18264210,1.16,47.80,2.84,2.84,1560242937,2.79,2.79,1560242937 +KODEX 2차전지산업레버리지,462330,6,1110,5,-50,-4.31,17836733,22031582,292900000,17836733,-4.31,80.96,6.09,6.09,20209493723,6.22,6.22,20209493723 +KD,044180,7,791,2,91,13.00,16866886,12385663,26717799,16866886,13.00,136.18,63.13,63.13,13379124576,63.31,63.31,13379124576 +KODEX 인버스,114800,8,3480,5,-10,-0.29,16615060,15924243,218000000,16615060,-0.29,104.34,7.62,7.62,58119742510,7.66,7.66,58119742510 +우리기술,032820,9,3950,2,130,3.40,12924581,6091773,165530656,12924581,3.40,212.16,7.81,7.81,51036574305,7.81,7.81,51036574305 +코닉오토메이션,391710,10,2080,5,-50,-2.35,11717927,3104948,42065086,11717927,-2.35,377.40,27.86,27.86,27018782898,30.88,30.88,27018782898 +러셀,217500,11,2050,2,269,15.10,11207061,138234,31812000,11207061,15.10,8107.31,35.23,35.23,23791795680,36.48,36.48,23791795680 +KODEX 코스닥150선물인버스,251340,12,3445,2,25,0.73,10993640,18931944,82900000,10993640,0.73,58.07,13.26,13.26,37814098668,13.24,13.24,37814098668 +상상인증권,001290,13,713,2,78,12.28,9456518,307714,108337120,9456518,12.28,3073.15,8.73,8.73,7044588430,9.12,9.12,7044588430 +KODEX 코스닥150레버리지,233740,14,8820,5,-140,-1.56,8134557,12969739,193800000,8134557,-1.56,62.72,4.20,4.20,71945023849,4.21,4.21,71945023849 +골드앤에스,035290,15,429,2,54,14.40,7972383,50492,47676480,7972383,14.40,9999.99,16.72,16.72,3524857460,17.23,17.23,3524857460 +KODEX 레버리지,122630,16,24920,2,180,0.73,7557967,13838888,98050000,7557967,0.73,54.61,7.71,7.71,186939506206,7.65,7.65,186939506206 +다날,064260,17,7570,2,40,0.53,6613040,1826810,68949040,6613040,0.53,362.00,9.59,9.59,51867744605,9.94,9.94,51867744605 +원익홀딩스,030530,18,8140,2,490,6.41,6371365,5702119,77237981,6371365,6.41,111.74,8.25,8.25,52853676610,8.41,8.41,52853676610 +유니테크노,241690,19,3620,2,640,21.48,6056381,49499,24470706,6056381,21.48,9999.99,24.75,24.75,21667002287,24.46,24.46,21667002287 +서플러스글로벌,140070,20,2515,2,110,4.57,5930407,47898,36988000,5930407,4.57,9999.99,16.03,16.03,15618975739,16.79,16.79,15618975739 +삼양컴텍,484590,21,16290,2,960,6.26,4550971,2261963,41210450,4550971,6.26,201.20,11.04,11.04,75428782745,11.24,11.24,75428782745 +큐라티스,348080,22,1128,5,-110,-8.89,4307533,16388410,73862864,4307533,-8.89,26.28,5.83,5.83,5089321327,6.11,6.11,5089321327 +PS일렉트로닉스,332570,23,4580,2,270,6.26,4238269,2671103,43199758,4238269,6.26,158.67,9.81,9.81,19273077088,9.74,9.74,19273077088 +현대힘스,460930,24,27200,2,4000,17.24,4162648,1082567,35479871,4162648,17.24,384.52,11.73,11.73,105772305800,10.96,10.96,105772305800 +셀루메드,049180,25,627,2,47,8.10,4113982,417547,54957063,4113982,8.10,985.27,7.49,7.49,2774507152,8.05,8.05,2774507152 +우양,103840,26,5030,3,0,0.00,3923315,1420814,16366428,3923315,0.00,276.13,23.97,23.97,20611919473,25.04,25.04,20611919473 +현우산업,092300,27,2895,2,40,1.40,3561378,14833963,18672816,3561378,1.40,24.01,19.07,19.07,10903387991,20.17,20.17,10903387991 +일승,333430,28,6210,2,210,3.50,3457674,20547820,30726747,3457674,3.50,16.83,11.25,11.25,21271179370,11.15,11.15,21271179370 +TIGER 미국S&P500,360750,29,22337,5,-83,-0.37,3360003,3949846,402200000,3360003,-0.37,85.07,0.84,0.84,74997397358,0.83,0.83,74997397358 +SOL 조선TOP3플러스,466920,30,32245,2,275,0.86,3300268,8743523,47650000,3300268,0.86,37.75,6.93,6.93,105401134167,6.86,6.86,105401134167 diff --git a/top30/20250828/top30-av-20250828-105000.csv b/top30/20250828/top30-av-20250828-105000.csv new file mode 100644 index 000000000000..4c08508be3ce --- /dev/null +++ b/top30/20250828/top30-av-20250828-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1301,5,-9,-0.69,218103854,278908960,1229700000,218103854,-0.69,78.20,17.74,17.74,286105360169,17.88,17.88,286105360169 +엔케이,085310,2,1365,2,95,7.48,58685985,54712232,78880322,58685985,7.48,107.26,74.40,74.40,82158781175,76.30,76.30,82158781175 +앱코,129890,3,1092,5,-61,-5.29,26637216,40777408,50643410,26637216,-5.29,65.32,52.60,52.60,31949329632,57.77,57.77,31949329632 +피델릭스,032580,4,1395,2,295,26.82,24689130,51497,33132064,24689130,26.82,9999.99,74.52,74.52,33614545302,72.73,72.73,33614545302 +KODEX 2차전지산업레버리지,462330,5,1106,5,-54,-4.66,18845658,22031582,292900000,18845658,-4.66,85.54,6.43,6.43,21326744723,6.58,6.58,21326744723 +이스트아시아홀딩스,900110,6,87,2,1,1.16,18485204,38210500,642650588,18485204,1.16,48.38,2.88,2.88,1579345472,2.82,2.82,1579345472 +KD,044180,7,789,2,89,12.71,17283373,12385663,26717799,17283373,12.71,139.54,64.69,64.69,13707766424,65.03,65.03,13707766424 +KODEX 인버스,114800,8,3482,5,-8,-0.23,16624545,15924243,218000000,16624545,-0.23,104.40,7.63,7.63,58152777390,7.66,7.66,58152777390 +우리기술,032820,9,3940,2,120,3.14,13163312,6091773,165530656,13163312,3.14,216.08,7.95,7.95,51978021731,7.97,7.97,51978021731 +코닉오토메이션,391710,10,2075,5,-55,-2.58,11832599,3104948,42065086,11832599,-2.58,381.09,28.13,28.13,27256965898,31.23,31.23,27256965898 +러셀,217500,11,2090,2,309,17.35,11423093,138234,31812000,11423093,17.35,8263.59,35.91,35.91,24240348762,36.46,36.46,24240348762 +KODEX 코스닥150선물인버스,251340,12,3445,2,25,0.73,11022738,18931944,82900000,11022738,0.73,58.22,13.30,13.30,37914242978,13.28,13.28,37914242978 +상상인증권,001290,13,714,2,79,12.44,9893997,307714,108337120,9893997,12.44,3215.32,9.13,9.13,7359605108,9.51,9.51,7359605108 +KODEX 코스닥150레버리지,233740,14,8815,5,-145,-1.62,8331879,12969739,193800000,8331879,-1.62,64.24,4.30,4.30,73686047517,4.31,4.31,73686047517 +골드앤에스,035290,15,433,2,58,15.47,8212543,50492,47676480,8212543,15.47,9999.99,17.23,17.23,3629458496,17.58,17.58,3629458496 +KODEX 레버리지,122630,16,24910,2,170,0.69,7706432,13838888,98050000,7706432,0.69,55.69,7.86,7.86,190638033607,7.81,7.81,190638033607 +다날,064260,17,7610,2,80,1.06,6705212,1826810,68949040,6705212,1.06,367.04,9.72,9.72,52565151465,10.02,10.02,52565151465 +원익홀딩스,030530,18,8120,2,470,6.14,6640624,5702119,77237981,6640624,6.14,116.46,8.60,8.60,55048792945,8.78,8.78,55048792945 +유니테크노,241690,19,3710,2,730,24.50,6298942,49499,24470706,6298942,24.50,9999.99,25.74,25.74,22561666092,24.85,24.85,22561666092 +서플러스글로벌,140070,20,2515,2,110,4.57,6009412,47898,36988000,6009412,4.57,9999.99,16.25,16.25,15818030934,17.00,17.00,15818030934 +센코,347000,21,2640,2,325,14.04,5319484,358924,33004976,5319484,14.04,1482.06,16.12,16.12,13950877609,16.01,16.01,13950877609 +삼양컴텍,484590,22,16170,2,840,5.48,4656483,2261963,41210450,4656483,5.48,205.86,11.30,11.30,77140394445,11.58,11.58,77140394445 +현대힘스,460930,23,26550,2,3350,14.44,4653585,1082567,35479871,4653585,14.44,429.87,13.12,13.12,119066631475,12.64,12.64,119066631475 +PS일렉트로닉스,332570,24,4520,2,210,4.87,4491878,2671103,43199758,4491878,4.87,168.17,10.40,10.40,20422876049,10.46,10.46,20422876049 +셀루메드,049180,25,630,2,50,8.62,4369307,417547,54957063,4369307,8.62,1046.42,7.95,7.95,2933330375,8.47,8.47,2933330375 +큐라티스,348080,26,1128,5,-110,-8.89,4367020,16388410,73862864,4367020,-8.89,26.65,5.91,5.91,5156503574,6.19,6.19,5156503574 +우양,103840,27,5040,2,10,0.20,3970276,1420814,16366428,3970276,0.20,279.44,24.26,24.26,20847668468,25.27,25.27,20847668468 +일승,333430,28,6140,2,140,2.33,3613694,20547820,30726747,3613694,2.33,17.59,11.76,11.76,22233401100,11.78,11.78,22233401100 +현우산업,092300,29,2880,2,25,0.88,3597953,14833963,18672816,3597953,0.88,24.25,19.27,19.27,11008768541,20.47,20.47,11008768541 +삼영엠텍,054540,30,6800,2,230,3.50,3570798,8047853,13000000,3570798,3.50,44.37,27.47,27.47,24095758825,27.26,27.26,24095758825 diff --git a/top30/20250828/top30-av-20250828-110000.csv b/top30/20250828/top30-av-20250828-110000.csv new file mode 100644 index 000000000000..82fa1d7f816f --- /dev/null +++ b/top30/20250828/top30-av-20250828-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1300,5,-10,-0.76,220682094,278908960,1229700000,220682094,-0.76,79.12,17.95,17.95,289456358679,18.11,18.11,289456358679 +엔케이,085310,2,1386,2,116,9.13,60164941,54712232,78880322,60164941,9.13,109.97,76.27,76.27,84205051236,77.02,77.02,84205051236 +앱코,129890,3,1082,5,-71,-6.16,27166447,40777408,50643410,27166447,-6.16,66.62,53.64,53.64,32523869470,59.35,59.35,32523869470 +피델릭스,032580,4,1391,2,291,26.45,24984404,51497,33132064,24984404,26.45,9999.99,75.41,75.41,34025980805,73.83,73.83,34025980805 +KODEX 2차전지산업레버리지,462330,5,1108,5,-52,-4.48,19733576,22031582,292900000,19733576,-4.48,89.57,6.74,6.74,22309149411,6.87,6.87,22309149411 +이스트아시아홀딩스,900110,6,86,3,0,0.00,18606499,38210500,642650588,18606499,0.00,48.69,2.90,2.90,1589811902,2.88,2.88,1589811902 +KD,044180,7,793,2,93,13.29,17772769,12385663,26717799,17772769,13.29,143.49,66.52,66.52,14093782843,66.52,66.52,14093782843 +KODEX 인버스,114800,8,3480,5,-10,-0.29,17091323,15924243,218000000,17091323,-0.29,107.33,7.84,7.84,59777885819,7.88,7.88,59777885819 +우리기술,032820,9,3945,2,125,3.27,13288783,6091773,165530656,13288783,3.27,218.14,8.03,8.03,52472883682,8.04,8.04,52472883682 +코닉오토메이션,391710,10,2075,5,-55,-2.58,11871955,3104948,42065086,11871955,-2.58,382.36,28.22,28.22,27338585108,31.32,31.32,27338585108 +상상인증권,001290,11,749,2,114,17.95,11869951,307714,108337120,11869951,17.95,3857.46,10.96,10.96,8836266235,10.89,10.89,8836266235 +러셀,217500,12,2070,2,289,16.23,11553664,138234,31812000,11553664,16.23,8358.05,36.32,36.32,24512130226,37.22,37.22,24512130226 +KODEX 코스닥150선물인버스,251340,13,3440,2,20,0.58,11267411,18931944,82900000,11267411,0.58,59.52,13.59,13.59,38755912843,13.59,13.59,38755912843 +KODEX 코스닥150레버리지,233740,14,8840,5,-120,-1.34,8535329,12969739,193800000,8535329,-1.34,65.81,4.40,4.40,75483358097,4.41,4.41,75483358097 +골드앤에스,035290,15,429,2,54,14.40,8318905,50492,47676480,8318905,14.40,9999.99,17.45,17.45,3675198585,17.97,17.97,3675198585 +KODEX 레버리지,122630,16,24945,2,205,0.83,7894025,13838888,98050000,7894025,0.83,57.04,8.05,8.05,195315772304,7.99,7.99,195315772304 +원익홀딩스,030530,17,8190,2,540,7.06,6839442,5702119,77237981,6839442,7.06,119.95,8.86,8.86,56674176045,8.96,8.96,56674176045 +다날,064260,18,7570,2,40,0.53,6775870,1826810,68949040,6775870,0.53,370.91,9.83,9.83,53099707750,10.17,10.17,53099707750 +유니테크노,241690,19,3635,2,655,21.98,6450395,49499,24470706,6450395,21.98,9999.99,26.36,26.36,23119102449,25.99,25.99,23119102449 +서플러스글로벌,140070,20,2505,2,100,4.16,6123918,47898,36988000,6123918,4.16,9999.99,16.56,16.56,16103710640,17.38,17.38,16103710640 +센코,347000,21,2635,2,320,13.82,5707190,358924,33004976,5707190,13.82,1590.08,17.29,17.29,14970151991,17.21,17.21,14970151991 +현대힘스,460930,22,27000,2,3800,16.38,5033687,1082567,35479871,5033687,16.38,464.98,14.19,14.19,129232919475,13.49,13.49,129232919475 +삼양컴텍,484590,23,16260,2,930,6.07,4732312,2261963,41210450,4732312,6.07,209.21,11.48,11.48,78370862460,11.70,11.70,78370862460 +PS일렉트로닉스,332570,24,4505,2,195,4.52,4558692,2671103,43199758,4558692,4.52,170.67,10.55,10.55,20724175169,10.65,10.65,20724175169 +셀루메드,049180,25,638,2,58,10.00,4472000,417547,54957063,4472000,10.00,1071.02,8.14,8.14,2998535823,8.55,8.55,2998535823 +큐라티스,348080,26,1133,5,-105,-8.48,4429574,16388410,73862864,4429574,-8.48,27.03,6.00,6.00,5227556298,6.25,6.25,5227556298 +우양,103840,27,5020,5,-10,-0.20,4005510,1420814,16366428,4005510,-0.20,281.92,24.47,24.47,21024327918,25.59,25.59,21024327918 +하나마이크론,067310,28,13950,2,1180,9.24,3971280,1449416,66271949,3971280,9.24,273.99,5.99,5.99,53976919955,5.84,5.84,53976919955 +일승,333430,29,6150,2,150,2.50,3679591,20547820,30726747,3679591,2.50,17.91,11.98,11.98,22639244055,11.98,11.98,22639244055 +삼영엠텍,054540,30,6840,2,270,4.11,3671822,8047853,13000000,3671822,4.11,45.62,28.24,28.24,24783943265,27.87,27.87,24783943265 diff --git a/top30/20250828/top30-av-20250828-111000.csv b/top30/20250828/top30-av-20250828-111000.csv new file mode 100644 index 000000000000..1a4b7e1db6da --- /dev/null +++ b/top30/20250828/top30-av-20250828-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1299,5,-11,-0.84,226032462,278908960,1229700000,226032462,-0.84,81.04,18.38,18.38,296403799756,18.56,18.56,296403799756 +엔케이,085310,2,1387,2,117,9.21,60803924,54712232,78880322,60803924,9.21,111.13,77.08,77.08,85092245420,77.78,77.78,85092245420 +앱코,129890,3,1077,5,-76,-6.59,27508490,40777408,50643410,27508490,-6.59,67.46,54.32,54.32,32892394647,60.31,60.31,32892394647 +피델릭스,032580,4,1376,2,276,25.09,25465160,51497,33132064,25465160,25.09,9999.99,76.86,76.86,34689862488,76.09,76.09,34689862488 +KODEX 2차전지산업레버리지,462330,5,1109,5,-51,-4.40,20109419,22031582,292900000,20109419,-4.40,91.28,6.87,6.87,22726231965,7.00,7.00,22726231965 +이스트아시아홀딩스,900110,6,86,3,0,0.00,18702905,38210500,642650588,18702905,0.00,48.95,2.91,2.91,1598175075,2.89,2.89,1598175075 +KD,044180,7,781,2,81,11.57,17992352,12385663,26717799,17992352,11.57,145.27,67.34,67.34,14266116215,68.37,68.37,14266116215 +KODEX 인버스,114800,8,3480,5,-10,-0.29,17526795,15924243,218000000,17526795,-0.29,110.06,8.04,8.04,61293113063,8.08,8.08,61293113063 +우리기술,032820,9,3940,2,120,3.14,13430730,6091773,165530656,13430730,3.14,220.47,8.11,8.11,53032144268,8.13,8.13,53032144268 +상상인증권,001290,10,736,2,101,15.91,12845963,307714,108337120,12845963,15.91,4174.64,11.86,11.86,9564692670,12.00,12.00,9564692670 +코닉오토메이션,391710,11,2060,5,-70,-3.29,12043372,3104948,42065086,12043372,-3.29,387.88,28.63,28.63,27691856513,31.96,31.96,27691856513 +러셀,217500,12,2120,2,339,19.03,11830753,138234,31812000,11830753,19.03,8558.50,37.19,37.19,25094003563,37.21,37.21,25094003563 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,11384836,18931944,82900000,11384836,0.73,60.14,13.73,13.73,39159611598,13.71,13.71,39159611598 +KODEX 코스닥150레버리지,233740,14,8835,5,-125,-1.40,8823304,12969739,193800000,8823304,-1.40,68.03,4.55,4.55,78030580072,4.56,4.56,78030580072 +골드앤에스,035290,15,439,2,64,17.07,8433752,50492,47676480,8433752,17.07,9999.99,17.69,17.69,3724887603,17.80,17.80,3724887603 +KODEX 레버리지,122630,16,24955,2,215,0.87,8197568,13838888,98050000,8197568,0.87,59.24,8.36,8.36,202892566969,8.29,8.29,202892566969 +원익홀딩스,030530,17,8260,2,610,7.97,7285908,5702119,77237981,7285908,7.97,127.78,9.43,9.43,60361049665,9.46,9.46,60361049665 +다날,064260,18,7610,2,80,1.06,6821726,1826810,68949040,6821726,1.06,373.42,9.89,9.89,53447713795,10.19,10.19,53447713795 +유니테크노,241690,19,3600,2,620,20.81,6533332,49499,24470706,6533332,20.81,9999.99,26.70,26.70,23419387059,26.58,26.58,23419387059 +센코,347000,20,2580,2,265,11.45,6164664,358924,33004976,6164664,11.45,1717.54,18.68,18.68,16165762444,18.98,18.98,16165762444 +서플러스글로벌,140070,21,2490,2,85,3.53,6145338,47898,36988000,6145338,3.53,9999.99,16.61,16.61,16157263250,17.54,17.54,16157263250 +현대힘스,460930,22,28150,2,4950,21.34,5962722,1082567,35479871,5962722,21.34,550.79,16.81,16.81,155276090650,15.55,15.55,155276090650 +삼양컴텍,484590,23,16470,2,1140,7.44,4887522,2261963,41210450,4887522,7.44,216.07,11.86,11.86,80913003020,11.92,11.92,80913003020 +PS일렉트로닉스,332570,24,4500,2,190,4.41,4678779,2671103,43199758,4678779,4.41,175.16,10.83,10.83,21263925874,10.94,10.94,21263925874 +셀루메드,049180,25,642,2,62,10.69,4576084,417547,54957063,4576084,10.69,1095.94,8.33,8.33,3065518345,8.69,8.69,3065518345 +큐라티스,348080,26,1118,5,-120,-9.69,4498530,16388410,73862864,4498530,-9.69,27.45,6.09,6.09,5305096119,6.42,6.42,5305096119 +하나마이크론,067310,27,13910,2,1140,8.93,4206097,1449416,66271949,4206097,8.93,290.19,6.35,6.35,57243902920,6.21,6.21,57243902920 +일승,333430,28,6220,2,220,3.67,4112959,20547820,30726747,4112959,3.67,20.02,13.39,13.39,25350115620,13.26,13.26,25350115620 +우양,103840,29,5045,2,15,0.30,4043868,1420814,16366428,4043868,0.30,284.62,24.71,24.71,21217951788,25.70,25.70,21217951788 +에스유앤피,019590,30,210,5,-2555,-92.41,3856221,0,37988847,3856221,-92.41,0.00,10.15,10.15,876320637,10.98,10.98,876320637 diff --git a/top30/20250828/top30-av-20250828-112000.csv b/top30/20250828/top30-av-20250828-112000.csv new file mode 100644 index 000000000000..a127e42b38be --- /dev/null +++ b/top30/20250828/top30-av-20250828-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,228490233,278908960,1229700000,228490233,-1.07,81.92,18.58,18.58,299593020949,18.80,18.80,299593020949 +엔케이,085310,2,1378,2,108,8.50,61551445,54712232,78880322,61551445,8.50,112.50,78.03,78.03,86130039291,79.24,79.24,86130039291 +앱코,129890,3,1095,5,-58,-5.03,27855774,40777408,50643410,27855774,-5.03,68.31,55.00,55.00,33272179703,60.00,60.00,33272179703 +피델릭스,032580,4,1385,2,285,25.91,25876640,51497,33132064,25876640,25.91,9999.99,78.10,78.10,35258152092,76.84,76.84,35258152092 +KODEX 2차전지산업레버리지,462330,5,1109,5,-51,-4.40,20459937,22031582,292900000,20459937,-4.40,92.87,6.99,6.99,23115357441,7.12,7.12,23115357441 +이스트아시아홀딩스,900110,6,87,2,1,1.16,18752705,38210500,642650588,18752705,1.16,49.08,2.92,2.92,1602461996,2.87,2.87,1602461996 +KD,044180,7,777,2,77,11.00,18199274,12385663,26717799,18199274,11.00,146.94,68.12,68.12,14427603650,69.50,69.50,14427603650 +KODEX 인버스,114800,8,3475,5,-15,-0.43,17607698,15924243,218000000,17607698,-0.43,110.57,8.08,8.08,61574557894,8.13,8.13,61574557894 +우리기술,032820,9,3930,2,110,2.88,13780017,6091773,165530656,13780017,2.88,226.21,8.32,8.32,54405018773,8.36,8.36,54405018773 +상상인증권,001290,10,742,2,107,16.85,13427254,307714,108337120,13427254,16.85,4363.55,12.39,12.39,9997175920,12.44,12.44,9997175920 +러셀,217500,11,2092,2,311,17.46,12220953,138234,31812000,12220953,17.46,8840.77,38.42,38.42,25912974681,38.94,38.94,25912974681 +코닉오토메이션,391710,12,2070,5,-60,-2.82,12124046,3104948,42065086,12124046,-2.82,390.48,28.82,28.82,27857626358,31.99,31.99,27857626358 +KODEX 코스닥150선물인버스,251340,13,3435,2,15,0.44,11469618,18931944,82900000,11469618,0.44,60.58,13.84,13.84,39451008568,13.85,13.85,39451008568 +KODEX 코스닥150레버리지,233740,14,8845,5,-115,-1.28,9073731,12969739,193800000,9073731,-1.28,69.96,4.68,4.68,80246687358,4.68,4.68,80246687358 +골드앤에스,035290,15,437,2,62,16.53,8950911,50492,47676480,8950911,16.53,9999.99,18.77,18.77,3955964114,18.99,18.99,3955964114 +KODEX 레버리지,122630,16,24990,2,250,1.01,8506140,13838888,98050000,8506140,1.01,61.47,8.68,8.68,210601610671,8.60,8.60,210601610671 +원익홀딩스,030530,17,8170,2,520,6.80,7567041,5702119,77237981,7567041,6.80,132.71,9.80,9.80,62666359635,9.93,9.93,62666359635 +다날,064260,18,7580,2,50,0.66,6862460,1826810,68949040,6862460,0.66,375.65,9.95,9.95,53756796575,10.29,10.29,53756796575 +유니테크노,241690,19,3610,2,630,21.14,6569512,49499,24470706,6569512,21.14,9999.99,26.85,26.85,23549964499,26.66,26.66,23549964499 +센코,347000,20,2580,2,265,11.45,6383802,358924,33004976,6383802,11.45,1778.59,19.34,19.34,16730396080,19.65,19.65,16730396080 +현대힘스,460930,21,28200,2,5000,21.55,6359581,1082567,35479871,6359581,21.55,587.45,17.92,17.92,166497640150,16.64,16.64,166497640150 +서플러스글로벌,140070,22,2520,2,115,4.78,6172828,47898,36988000,6172828,4.78,9999.99,16.69,16.69,16226333790,17.41,17.41,16226333790 +삼양컴텍,484590,23,16440,2,1110,7.24,4979471,2261963,41210450,4979471,7.24,220.14,12.08,12.08,82423468660,12.17,12.17,82423468660 +PS일렉트로닉스,332570,24,4515,2,205,4.76,4730408,2671103,43199758,4730408,4.76,177.10,10.95,10.95,21496175959,11.02,11.02,21496175959 +셀루메드,049180,25,639,2,59,10.17,4629668,417547,54957063,4629668,10.17,1108.78,8.42,8.42,3099735791,8.83,8.83,3099735791 +큐라티스,348080,26,1117,5,-121,-9.77,4535872,16388410,73862864,4535872,-9.77,27.68,6.14,6.14,5346884016,6.48,6.48,5346884016 +하나마이크론,067310,27,13860,2,1090,8.54,4279244,1449416,66271949,4279244,8.54,295.24,6.46,6.46,58259925290,6.34,6.34,58259925290 +일승,333430,28,6190,2,190,3.17,4210210,20547820,30726747,4210210,3.17,20.49,13.70,13.70,25953757810,13.65,13.65,25953757810 +우양,103840,29,5040,2,10,0.20,4069324,1420814,16366428,4069324,0.20,286.41,24.86,24.86,21346262368,25.88,25.88,21346262368 +HJ중공업,097230,30,14900,2,1000,7.19,4021762,2322736,83274281,4021762,7.19,173.15,4.83,4.83,57708132540,4.65,4.65,57708132540 diff --git a/top30/20250828/top30-av-20250828-113000.csv b/top30/20250828/top30-av-20250828-113000.csv new file mode 100644 index 000000000000..cd893fcd0ff5 --- /dev/null +++ b/top30/20250828/top30-av-20250828-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1294,5,-16,-1.22,238587112,278908960,1229700000,238587112,-1.22,85.54,19.40,19.40,312675334853,19.65,19.65,312675334853 +엔케이,085310,2,1377,2,107,8.43,62002297,54712232,78880322,62002297,8.43,113.32,78.60,78.60,86751319943,79.87,79.87,86751319943 +앱코,129890,3,1105,5,-48,-4.16,28021460,40777408,50643410,28021460,-4.16,68.72,55.33,55.33,33455026790,59.78,59.78,33455026790 +피델릭스,032580,4,1383,2,283,25.73,26130186,51497,33132064,26130186,25.73,9999.99,78.87,78.87,35608646329,77.71,77.71,35608646329 +KODEX 2차전지산업레버리지,462330,5,1110,5,-50,-4.31,20850786,22031582,292900000,20850786,-4.31,94.64,7.12,7.12,23548734419,7.24,7.24,23548734419 +KODEX 인버스,114800,6,3475,5,-15,-0.43,18942559,15924243,218000000,18942559,-0.43,118.95,8.69,8.69,66213105853,8.74,8.74,66213105853 +이스트아시아홀딩스,900110,7,87,2,1,1.16,18913834,38210500,642650588,18913834,1.16,49.50,2.94,2.94,1616329711,2.89,2.89,1616329711 +KD,044180,8,770,2,70,10.00,18582170,12385663,26717799,18582170,10.00,150.03,69.55,69.55,14722509316,71.56,71.56,14722509316 +상상인증권,001290,9,757,2,122,19.21,14219262,307714,108337120,14219262,19.21,4620.93,13.13,13.13,10592851801,12.92,12.92,10592851801 +우리기술,032820,10,3960,2,140,3.66,14105238,6091773,165530656,14105238,3.66,231.55,8.52,8.52,55690195952,8.50,8.50,55690195952 +러셀,217500,11,2085,2,304,17.07,12378017,138234,31812000,12378017,17.07,8954.39,38.91,38.91,26238014965,39.56,39.56,26238014965 +코닉오토메이션,391710,12,2085,5,-45,-2.11,12187149,3104948,42065086,12187149,-2.11,392.51,28.97,28.97,27988598963,31.91,31.91,27988598963 +KODEX 코스닥150선물인버스,251340,13,3440,2,20,0.58,11532027,18931944,82900000,11532027,0.58,60.91,13.91,13.91,39665389058,13.91,13.91,39665389058 +KODEX 코스닥150레버리지,233740,14,8850,5,-110,-1.23,9283468,12969739,193800000,9283468,-1.23,71.58,4.79,4.79,82102780713,4.79,4.79,82102780713 +골드앤에스,035290,15,443,2,68,18.13,9156339,50492,47676480,9156339,18.13,9999.99,19.21,19.21,4047337492,19.16,19.16,4047337492 +KODEX 레버리지,122630,16,25030,2,290,1.17,8951057,13838888,98050000,8951057,1.17,64.68,9.13,9.13,221728884699,9.03,9.03,221728884699 +원익홀딩스,030530,17,8150,2,500,6.54,7643356,5702119,77237981,7643356,6.54,134.04,9.90,9.90,63286382350,10.05,10.05,63286382350 +다날,064260,18,7570,2,40,0.53,6897530,1826810,68949040,6897530,0.53,377.57,10.00,10.00,54022373145,10.35,10.35,54022373145 +센코,347000,19,2560,2,245,10.58,6715914,358924,33004976,6715914,10.58,1871.12,20.35,20.35,17577086578,20.80,20.80,17577086578 +유니테크노,241690,20,3580,2,600,20.13,6663950,49499,24470706,6663950,20.13,9999.99,27.23,27.23,23889549823,27.27,27.27,23889549823 +현대힘스,460930,21,27950,2,4750,20.47,6559839,1082567,35479871,6559839,20.47,605.95,18.49,18.49,172121963975,17.36,17.36,172121963975 +서플러스글로벌,140070,22,2510,2,105,4.37,6189386,47898,36988000,6189386,4.37,9999.99,16.73,16.73,16268009420,17.52,17.52,16268009420 +삼양컴텍,484590,23,16620,2,1290,8.41,5103268,2261963,41210450,5103268,8.41,225.61,12.38,12.38,84469506920,12.33,12.33,84469506920 +PS일렉트로닉스,332570,24,4540,2,230,5.34,4779649,2671103,43199758,4779649,5.34,178.94,11.06,11.06,21719096379,11.07,11.07,21719096379 +동일스틸럭스,023790,25,1145,2,225,24.46,4707107,478950,26139617,4707107,24.46,982.80,18.01,18.01,5049994712,16.87,16.87,5049994712 +큐라티스,348080,26,1113,5,-125,-10.10,4687869,16388410,73862864,4687869,-10.10,28.60,6.35,6.35,5515891012,6.71,6.71,5515891012 +셀루메드,049180,27,637,2,57,9.83,4668337,417547,54957063,4668337,9.83,1118.04,8.49,8.49,3124272307,8.92,8.92,3124272307 +하나마이크론,067310,28,13940,2,1170,9.16,4447057,1449416,66271949,4447057,9.16,306.82,6.71,6.71,60605090495,6.56,6.56,60605090495 +HJ중공업,097230,29,14800,2,900,6.47,4327873,2322736,83274281,4327873,6.47,186.33,5.20,5.20,62236536990,5.05,5.05,62236536990 +일승,333430,30,6180,2,180,3.00,4281350,20547820,30726747,4281350,3.00,20.84,13.93,13.93,26392382035,13.90,13.90,26392382035 diff --git a/top30/20250828/top30-av-20250828-114000.csv b/top30/20250828/top30-av-20250828-114000.csv new file mode 100644 index 000000000000..61541456cc61 --- /dev/null +++ b/top30/20250828/top30-av-20250828-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,241988023,278908960,1229700000,241988023,-1.07,86.76,19.68,19.68,317079320396,19.90,19.90,317079320396 +엔케이,085310,2,1374,2,104,8.19,62561846,54712232,78880322,62561846,8.19,114.35,79.31,79.31,87525248405,80.76,80.76,87525248405 +앱코,129890,3,1101,5,-52,-4.51,28252507,40777408,50643410,28252507,-4.51,69.28,55.79,55.79,33711342075,60.46,60.46,33711342075 +피델릭스,032580,4,1380,2,280,25.45,26359966,51497,33132064,26359966,25.45,9999.99,79.56,79.56,35926192589,78.57,78.57,35926192589 +KODEX 2차전지산업레버리지,462330,5,1112,5,-48,-4.14,21303591,22031582,292900000,21303591,-4.14,96.70,7.27,7.27,24052318593,7.38,7.38,24052318593 +이스트아시아홀딩스,900110,6,86,3,0,0.00,20377781,38210500,642650588,20377781,0.00,53.33,3.17,3.17,1741773051,3.15,3.15,1741773051 +KD,044180,7,783,2,83,11.86,19372516,12385663,26717799,19372516,11.86,156.41,72.51,72.51,15341022586,73.33,73.33,15341022586 +KODEX 인버스,114800,8,3475,5,-15,-0.43,19040064,15924243,218000000,19040064,-0.43,119.57,8.73,8.73,66551792367,8.79,8.79,66551792367 +우리기술,032820,9,3975,2,155,4.06,14910901,6091773,165530656,14910901,4.06,244.77,9.01,9.01,58897231213,8.95,8.95,58897231213 +상상인증권,001290,10,740,2,105,16.54,14824533,307714,108337120,14824533,16.54,4817.63,13.68,13.68,11045437900,13.78,13.78,11045437900 +러셀,217500,11,2145,2,364,20.44,13472062,138234,31812000,13472062,20.44,9745.84,42.35,42.35,28570204807,41.87,41.87,28570204807 +코닉오토메이션,391710,12,2070,5,-60,-2.82,12242585,3104948,42065086,12242585,-2.82,394.29,29.10,29.10,28103719525,32.28,32.28,28103719525 +KODEX 코스닥150선물인버스,251340,13,3440,2,20,0.58,11546303,18931944,82900000,11546303,0.58,60.99,13.93,13.93,39714431291,13.93,13.93,39714431291 +KODEX 코스닥150레버리지,233740,14,8845,5,-115,-1.28,9487871,12969739,193800000,9487871,-1.28,73.15,4.90,4.90,83910809264,4.90,4.90,83910809264 +골드앤에스,035290,15,438,2,63,16.80,9305879,50492,47676480,9305879,16.80,9999.99,19.52,19.52,4112364842,19.69,19.69,4112364842 +KODEX 레버리지,122630,16,25025,2,285,1.15,9204094,13838888,98050000,9204094,1.15,66.51,9.39,9.39,228062870511,9.29,9.29,228062870511 +원익홀딩스,030530,17,8150,2,500,6.54,7722071,5702119,77237981,7722071,6.54,135.42,10.00,10.00,63929696625,10.16,10.16,63929696625 +센코,347000,18,2515,2,200,8.64,6951224,358924,33004976,6951224,8.64,1936.68,21.06,21.06,18171223690,21.89,21.89,18171223690 +다날,064260,19,7580,2,50,0.66,6923834,1826810,68949040,6923834,0.66,379.01,10.04,10.04,54221533985,10.37,10.37,54221533985 +현대힘스,460930,20,28000,2,4800,20.69,6741048,1082567,35479871,6741048,20.69,622.69,19.00,19.00,177201543400,17.84,17.84,177201543400 +유니테크노,241690,21,3665,2,685,22.99,6729092,49499,24470706,6729092,22.99,9999.99,27.50,27.50,24125986830,26.90,26.90,24125986830 +서플러스글로벌,140070,22,2500,2,95,3.95,6216978,47898,36988000,6216978,3.95,9999.99,16.81,16.81,16336935125,17.67,17.67,16336935125 +동일스틸럭스,023790,23,1148,2,228,24.78,5639488,478950,26139617,5639488,24.78,1177.47,21.57,21.57,6126082741,20.41,20.41,6126082741 +삼양컴텍,484590,24,16560,2,1230,8.02,5204506,2261963,41210450,5204506,8.02,230.09,12.63,12.63,86145934830,12.62,12.62,86145934830 +PS일렉트로닉스,332570,25,4545,2,235,5.45,4856147,2671103,43199758,4856147,5.45,181.80,11.24,11.24,22066703994,11.24,11.24,22066703994 +에스유앤피,019590,26,214,5,-2551,-92.26,4736612,0,37988847,4736612,-92.26,0.00,12.47,12.47,1064724311,13.10,13.10,1064724311 +큐라티스,348080,27,1119,5,-119,-9.61,4715468,16388410,73862864,4715468,-9.61,28.77,6.38,6.38,5546592812,6.71,6.71,5546592812 +셀루메드,049180,28,640,2,60,10.34,4706948,417547,54957063,4706948,10.34,1127.29,8.56,8.56,3148869114,8.95,8.95,3148869114 +HJ중공업,097230,29,14840,2,940,6.76,4562458,2322736,83274281,4562458,6.76,196.43,5.48,5.48,65715454055,5.32,5.32,65715454055 +하나마이크론,067310,30,13960,2,1190,9.32,4531960,1449416,66271949,4531960,9.32,312.67,6.84,6.84,61792465355,6.68,6.68,61792465355 diff --git a/top30/20250828/top30-av-20250828-115000.csv b/top30/20250828/top30-av-20250828-115000.csv new file mode 100644 index 000000000000..3d5b2705b4f6 --- /dev/null +++ b/top30/20250828/top30-av-20250828-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,243754303,278908960,1229700000,243754303,-1.07,87.40,19.82,19.82,319368656253,20.04,20.04,319368656253 +엔케이,085310,2,1365,2,95,7.48,63215412,54712232,78880322,63215412,7.48,115.54,80.14,80.14,88418579864,82.12,82.12,88418579864 +앱코,129890,3,1105,5,-48,-4.16,28341077,40777408,50643410,28341077,-4.16,69.50,55.96,55.96,33808881951,60.42,60.42,33808881951 +피델릭스,032580,4,1392,2,292,26.55,26529205,51497,33132064,26529205,26.55,9999.99,80.07,80.07,36159963953,78.40,78.40,36159963953 +KODEX 2차전지산업레버리지,462330,5,1111,5,-49,-4.22,21648142,22031582,292900000,21648142,-4.22,98.26,7.39,7.39,24434967328,7.51,7.51,24434967328 +이스트아시아홀딩스,900110,6,85,5,-1,-1.16,21229952,38210500,642650588,21229952,-1.16,55.56,3.30,3.30,1814273967,3.32,3.32,1814273967 +KD,044180,7,773,2,73,10.43,19507564,12385663,26717799,19507564,10.43,157.50,73.01,73.01,15446083611,74.79,74.79,15446083611 +KODEX 인버스,114800,8,3477,5,-13,-0.37,19320249,15924243,218000000,19320249,-0.37,121.33,8.86,8.86,67525012259,8.91,8.91,67525012259 +상상인증권,001290,9,740,2,105,16.54,15291562,307714,108337120,15291562,16.54,4969.41,14.11,14.11,11393647405,14.21,14.21,11393647405 +우리기술,032820,10,3975,2,155,4.06,15162441,6091773,165530656,15162441,4.06,248.90,9.16,9.16,59897832413,9.10,9.10,59897832413 +러셀,217500,11,2142,2,361,20.27,13888865,138234,31812000,13888865,20.27,9999.99,43.66,43.66,29462609885,43.24,43.24,29462609885 +코닉오토메이션,391710,12,2075,5,-55,-2.58,12278701,3104948,42065086,12278701,-2.58,395.46,29.19,29.19,28178390947,32.28,32.28,28178390947 +KODEX 코스닥150선물인버스,251340,13,3440,2,20,0.58,11554297,18931944,82900000,11554297,0.58,61.03,13.94,13.94,39741898722,13.94,13.94,39741898722 +KODEX 코스닥150레버리지,233740,14,8845,5,-115,-1.28,9533658,12969739,193800000,9533658,-1.28,73.51,4.92,4.92,84315820366,4.92,4.92,84315820366 +골드앤에스,035290,15,437,2,62,16.53,9381774,50492,47676480,9381774,16.53,9999.99,19.68,19.68,4145407473,19.90,19.90,4145407473 +KODEX 레버리지,122630,16,25010,2,270,1.09,9315169,13838888,98050000,9315169,1.09,67.31,9.50,9.50,230840533717,9.41,9.41,230840533717 +원익홀딩스,030530,17,8160,2,510,6.67,7762552,5702119,77237981,7762552,6.67,136.13,10.05,10.05,64259103655,10.20,10.20,64259103655 +센코,347000,18,2540,2,225,9.72,7194305,358924,33004976,7194305,9.72,2004.41,21.80,21.80,18783074940,22.41,22.41,18783074940 +다날,064260,19,7590,2,60,0.80,6938724,1826810,68949040,6938724,0.80,379.83,10.06,10.06,54334424820,10.38,10.38,54334424820 +현대힘스,460930,20,27750,2,4550,19.61,6878772,1082567,35479871,6878772,19.61,635.41,19.39,19.39,181029700700,18.39,18.39,181029700700 +유니테크노,241690,21,3650,2,670,22.48,6775169,49499,24470706,6775169,22.48,9999.99,27.69,27.69,24294144342,27.20,27.20,24294144342 +서플러스글로벌,140070,22,2510,2,105,4.37,6244017,47898,36988000,6244017,4.37,9999.99,16.88,16.88,16404342440,17.67,17.67,16404342440 +동일스틸럭스,023790,23,1120,2,200,21.74,6210271,478950,26139617,6210271,21.74,1296.64,23.76,23.76,6769509301,23.12,23.12,6769509301 +삼양컴텍,484590,24,16580,2,1250,8.15,5282614,2261963,41210450,5282614,8.15,233.54,12.82,12.82,87442132390,12.80,12.80,87442132390 +PS일렉트로닉스,332570,25,4545,2,235,5.45,4891313,2671103,43199758,4891313,5.45,183.12,11.32,11.32,22226315184,11.32,11.32,22226315184 +큐라티스,348080,26,1155,5,-83,-6.70,4857111,16388410,73862864,4857111,-6.70,29.64,6.58,6.58,5709149728,6.69,6.69,5709149728 +HJ중공업,097230,27,14880,2,980,7.05,4832176,2322736,83274281,4832176,7.05,208.04,5.80,5.80,69723466495,5.63,5.63,69723466495 +에스유앤피,019590,28,214,5,-2551,-92.26,4736612,0,37988847,4736612,-92.26,0.00,12.47,12.47,1064724311,13.10,13.10,1064724311 +셀루메드,049180,29,638,2,58,10.00,4724321,417547,54957063,4724321,10.00,1131.45,8.60,8.60,3159921755,9.01,9.01,3159921755 +하나마이크론,067310,30,14010,2,1240,9.71,4597960,1449416,66271949,4597960,9.71,317.23,6.94,6.94,62714807585,6.75,6.75,62714807585 diff --git a/top30/20250828/top30-av-20250828-120000.csv b/top30/20250828/top30-av-20250828-120000.csv new file mode 100644 index 000000000000..8cc47a3b1e2e --- /dev/null +++ b/top30/20250828/top30-av-20250828-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-15,-1.15,247647951,278908960,1229700000,247647951,-1.15,88.79,20.14,20.14,324410269313,20.37,20.37,324410269313 +엔케이,085310,2,1337,2,67,5.28,64423661,54712232,78880322,64423661,5.28,117.75,81.67,81.67,90046878141,85.38,85.38,90046878141 +앱코,129890,3,1113,5,-40,-3.47,28421042,40777408,50643410,28421042,-3.47,69.70,56.12,56.12,33897458843,60.14,60.14,33897458843 +피델릭스,032580,4,1408,2,308,28.00,27719003,51497,33132064,27719003,28.00,9999.99,83.66,83.66,37833841190,81.10,81.10,37833841190 +이스트아시아홀딩스,900110,5,85,5,-1,-1.16,22265912,38210500,642650588,22265912,-1.16,58.27,3.46,3.46,1902290030,3.48,3.48,1902290030 +KODEX 2차전지산업레버리지,462330,6,1111,5,-49,-4.22,21958925,22031582,292900000,21958925,-4.22,99.67,7.50,7.50,24780196236,7.62,7.62,24780196236 +KD,044180,7,777,2,77,11.00,19891933,12385663,26717799,19891933,11.00,160.60,74.45,74.45,15745053879,75.84,75.84,15745053879 +KODEX 인버스,114800,8,3472,5,-18,-0.52,19447173,15924243,218000000,19447173,-0.52,122.12,8.92,8.92,67966059887,8.98,8.98,67966059887 +상상인증권,001290,9,734,2,99,15.59,15526460,307714,108337120,15526460,15.59,5045.74,14.33,14.33,11566959832,14.55,14.55,11566959832 +우리기술,032820,10,3970,2,150,3.93,15328434,6091773,165530656,15328434,3.93,251.63,9.26,9.26,60557407516,9.22,9.22,60557407516 +러셀,217500,11,2135,2,354,19.88,14427136,138234,31812000,14427136,19.88,9999.99,45.35,45.35,30623446320,45.09,45.09,30623446320 +코닉오토메이션,391710,12,2065,5,-65,-3.05,12325289,3104948,42065086,12325289,-3.05,396.96,29.30,29.30,28274858332,32.55,32.55,28274858332 +KODEX 코스닥150선물인버스,251340,13,3440,2,20,0.58,11840544,18931944,82900000,11840544,0.58,62.54,14.28,14.28,40726593194,14.28,14.28,40726593194 +KODEX 코스닥150레버리지,233740,14,8840,5,-120,-1.34,9654589,12969739,193800000,9654589,-1.34,74.44,4.98,4.98,85384408846,4.98,4.98,85384408846 +KODEX 레버리지,122630,15,25040,2,300,1.21,9626165,13838888,98050000,9626165,1.21,69.56,9.82,9.82,238626964007,9.72,9.72,238626964007 +골드앤에스,035290,16,434,2,59,15.73,9414449,50492,47676480,9414449,15.73,9999.99,19.75,19.75,4159589573,20.10,20.10,4159589573 +원익홀딩스,030530,17,8200,2,550,7.19,7846451,5702119,77237981,7846451,7.19,137.61,10.16,10.16,64945581705,10.25,10.25,64945581705 +센코,347000,18,2490,2,175,7.56,7456439,358924,33004976,7456439,7.56,2077.44,22.59,22.59,19441777863,23.66,23.66,19441777863 +다날,064260,19,7700,2,170,2.26,7401250,1826810,68949040,7401250,2.26,405.15,10.73,10.73,57899842675,10.91,10.91,57899842675 +현대힘스,460930,20,27550,2,4350,18.75,7023311,1082567,35479871,7023311,18.75,648.76,19.80,19.80,185032384275,18.93,18.93,185032384275 +유니테크노,241690,21,3630,2,650,21.81,6837375,49499,24470706,6837375,21.81,9999.99,27.94,27.94,24521603627,27.61,27.61,24521603627 +동일스틸럭스,023790,22,1104,2,184,20.00,6560066,478950,26139617,6560066,20.00,1369.68,25.10,25.10,7158713702,24.81,24.81,7158713702 +서플러스글로벌,140070,23,2545,2,140,5.82,6382498,47898,36988000,6382498,5.82,9999.99,17.26,17.26,16757513250,17.80,17.80,16757513250 +HJ중공업,097230,24,15190,2,1290,9.28,5437674,2322736,83274281,5437674,9.28,234.11,6.53,6.53,78816051425,6.23,6.23,78816051425 +삼양컴텍,484590,25,16420,2,1090,7.11,5377565,2261963,41210450,5377565,7.11,237.74,13.05,13.05,89007433015,13.15,13.15,89007433015 +큐라티스,348080,26,1143,5,-95,-7.67,5258360,16388410,73862864,5258360,-7.67,32.09,7.12,7.12,6172344471,7.31,7.31,6172344471 +PS일렉트로닉스,332570,27,4520,2,210,4.87,4926427,2671103,43199758,4926427,4.87,184.43,11.40,11.40,22385337379,11.46,11.46,22385337379 +셀루메드,049180,28,636,2,56,9.66,4754673,417547,54957063,4754673,9.66,1138.72,8.65,8.65,3179148272,9.10,9.10,3179148272 +하나마이크론,067310,29,13970,2,1200,9.40,4752374,1449416,66271949,4752374,9.40,327.88,7.17,7.17,64883441780,7.01,7.01,64883441780 +에스유앤피,019590,30,214,5,-2551,-92.26,4736612,0,37988847,4736612,-92.26,0.00,12.47,12.47,1064724311,13.10,13.10,1064724311 diff --git a/top30/20250828/top30-av-20250828-121000.csv b/top30/20250828/top30-av-20250828-121000.csv new file mode 100644 index 000000000000..98500c8e1393 --- /dev/null +++ b/top30/20250828/top30-av-20250828-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,5,-18,-1.37,251009695,278908960,1229700000,251009695,-1.37,90.00,20.41,20.41,328756850182,20.69,20.69,328756850182 +엔케이,085310,2,1348,2,78,6.14,65278890,54712232,78880322,65278890,6.14,119.31,82.76,82.76,91188239178,85.76,85.76,91188239178 +앱코,129890,3,1105,5,-48,-4.16,28532923,40777408,50643410,28532923,-4.16,69.97,56.34,56.34,34021657457,60.80,60.80,34021657457 +피델릭스,032580,4,1404,2,304,27.64,28088217,51497,33132064,28088217,27.64,9999.99,84.78,84.78,38353317616,82.45,82.45,38353317616 +KODEX 2차전지산업레버리지,462330,5,1118,5,-42,-3.62,22588655,22031582,292900000,22588655,-3.62,102.53,7.71,7.71,25481479493,7.78,7.78,25481479493 +이스트아시아홀딩스,900110,6,85,5,-1,-1.16,22537650,38210500,642650588,22537650,-1.16,58.98,3.51,3.51,1925423183,3.52,3.52,1925423183 +KD,044180,7,781,2,81,11.57,20131499,12385663,26717799,20131499,11.57,162.54,75.35,75.35,15931914345,76.35,76.35,15931914345 +KODEX 인버스,114800,8,3472,5,-18,-0.52,19599270,15924243,218000000,19599270,-0.52,123.08,8.99,8.99,68493989790,9.05,9.05,68493989790 +상상인증권,001290,9,729,2,94,14.80,15881517,307714,108337120,15881517,14.80,5161.13,14.66,14.66,11825501364,14.97,14.97,11825501364 +우리기술,032820,10,3975,2,155,4.06,15445750,6091773,165530656,15445750,4.06,253.55,9.33,9.33,61023630283,9.27,9.27,61023630283 +러셀,217500,11,2145,2,364,20.44,14710900,138234,31812000,14710900,20.44,9999.99,46.24,46.24,31232729023,45.77,45.77,31232729023 +코닉오토메이션,391710,12,2065,5,-65,-3.05,12354195,3104948,42065086,12354195,-3.05,397.89,29.37,29.37,28334612472,32.62,32.62,28334612472 +KODEX 코스닥150선물인버스,251340,13,3440,2,20,0.58,11879285,18931944,82900000,11879285,0.58,62.75,14.33,14.33,40859798044,14.33,14.33,40859798044 +KODEX 레버리지,122630,14,25080,2,340,1.37,9943239,13838888,98050000,9943239,1.37,71.85,10.14,10.14,246574400313,10.03,10.03,246574400313 +KODEX 코스닥150레버리지,233740,15,8860,5,-100,-1.12,9855601,12969739,193800000,9855601,-1.12,75.99,5.09,5.09,87162523331,5.08,5.08,87162523331 +골드앤에스,035290,16,439,2,64,17.07,9474055,50492,47676480,9474055,17.07,9999.99,19.87,19.87,4185716410,20.00,20.00,4185716410 +원익홀딩스,030530,17,8210,2,560,7.32,7886694,5702119,77237981,7886694,7.32,138.31,10.21,10.21,65275015805,10.29,10.29,65275015805 +다날,064260,18,7680,2,150,1.99,7536568,1826810,68949040,7536568,1.99,412.55,10.93,10.93,58941010165,11.13,11.13,58941010165 +센코,347000,19,2510,2,195,8.42,7535164,358924,33004976,7535164,8.42,2099.38,22.83,22.83,19639471390,23.71,23.71,19639471390 +현대힘스,460930,20,27650,2,4450,19.18,7160586,1082567,35479871,7160586,19.18,661.45,20.18,20.18,188820066500,19.25,19.25,188820066500 +동일스틸럭스,023790,21,1119,2,199,21.63,6909379,478950,26139617,6909379,21.63,1442.61,26.43,26.43,7552742346,25.82,25.82,7552742346 +유니테크노,241690,22,3630,2,650,21.81,6854840,49499,24470706,6854840,21.81,9999.99,28.01,28.01,24585211338,27.68,27.68,24585211338 +서플러스글로벌,140070,23,2525,2,120,4.99,6408584,47898,36988000,6408584,4.99,9999.99,17.33,17.33,16823739912,18.01,18.01,16823739912 +HJ중공업,097230,24,15050,2,1150,8.27,5883740,2322736,83274281,5883740,8.27,253.31,7.07,7.07,85548171860,6.83,6.83,85548171860 +삼양컴텍,484590,25,16520,2,1190,7.76,5455469,2261963,41210450,5455469,7.76,241.18,13.24,13.24,90294274945,13.26,13.26,90294274945 +큐라티스,348080,26,1129,5,-109,-8.80,5333441,16388410,73862864,5333441,-8.80,32.54,7.22,7.22,6258016986,7.50,7.50,6258016986 +에스유앤피,019590,27,191,5,-2574,-93.09,5292199,0,37988847,5292199,-93.09,0.00,13.93,13.93,1170841428,16.14,16.14,1170841428 +PS일렉트로닉스,332570,28,4490,2,180,4.18,4983029,2671103,43199758,4983029,4.18,186.55,11.53,11.53,22640414109,11.67,11.67,22640414109 +하나마이크론,067310,29,14060,2,1290,10.10,4846077,1449416,66271949,4846077,10.10,334.35,7.31,7.31,66200175150,7.10,7.10,66200175150 +셀루메드,049180,30,634,2,54,9.31,4774575,417547,54957063,4774575,9.31,1143.48,8.69,8.69,3191714133,9.16,9.16,3191714133 diff --git a/top30/20250828/top30-av-20250828-122001.csv b/top30/20250828/top30-av-20250828-122001.csv new file mode 100644 index 000000000000..3f207cf70d1e --- /dev/null +++ b/top30/20250828/top30-av-20250828-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-20,-1.53,257728562,278908960,1229700000,257728562,-1.53,92.41,20.96,20.96,337431974452,21.27,21.27,337431974452 +엔케이,085310,2,1351,2,81,6.38,65692614,54712232,78880322,65692614,6.38,120.07,83.28,83.28,91745275830,86.09,86.09,91745275830 +앱코,129890,3,1116,5,-37,-3.21,28651875,40777408,50643410,28651875,-3.21,70.26,56.58,56.58,34153288616,60.43,60.43,34153288616 +피델릭스,032580,4,1395,2,295,26.82,28351270,51497,33132064,28351270,26.82,9999.99,85.57,85.57,38720389130,83.78,83.78,38720389130 +KODEX 2차전지산업레버리지,462330,5,1116,5,-44,-3.79,23103886,22031582,292900000,23103886,-3.79,104.87,7.89,7.89,26056875973,7.97,7.97,26056875973 +이스트아시아홀딩스,900110,6,85,5,-1,-1.16,22686813,38210500,642650588,22686813,-1.16,59.37,3.53,3.53,1938110771,3.55,3.55,1938110771 +KODEX 인버스,114800,7,3470,5,-20,-0.57,20835909,15924243,218000000,20835909,-0.57,130.84,9.56,9.56,72785038946,9.62,9.62,72785038946 +KD,044180,8,778,2,78,11.14,20400505,12385663,26717799,20400505,11.14,164.71,76.36,76.36,16142446848,77.66,77.66,16142446848 +상상인증권,001290,9,726,2,91,14.33,16015696,307714,108337120,16015696,14.33,5204.73,14.78,14.78,11922524314,15.16,15.16,11922524314 +우리기술,032820,10,3975,2,155,4.06,15592444,6091773,165530656,15592444,4.06,255.96,9.42,9.42,61606748165,9.36,9.36,61606748165 +러셀,217500,11,2145,2,364,20.44,14955732,138234,31812000,14955732,20.44,9999.99,47.01,47.01,31759312090,46.54,46.54,31759312090 +KODEX 코스닥150선물인버스,251340,12,3435,2,15,0.44,12395810,18931944,82900000,12395810,0.44,65.48,14.95,14.95,42632625570,14.97,14.97,42632625570 +코닉오토메이션,391710,13,2060,5,-70,-3.29,12394324,3104948,42065086,12394324,-3.29,399.18,29.46,29.46,28417541797,32.79,32.79,28417541797 +KODEX 코스닥150레버리지,233740,14,8860,5,-100,-1.12,10287589,12969739,193800000,10287589,-1.12,79.32,5.31,5.31,90996279253,5.30,5.30,90996279253 +KODEX 레버리지,122630,15,25110,2,370,1.50,10242280,13838888,98050000,10242280,1.50,74.01,10.45,10.45,254079491704,10.32,10.32,254079491704 +골드앤에스,035290,16,432,2,57,15.20,9574757,50492,47676480,9574757,15.20,9999.99,20.08,20.08,4229341410,20.53,20.53,4229341410 +원익홀딩스,030530,17,8190,2,540,7.06,7950179,5702119,77237981,7950179,7.06,139.42,10.29,10.29,65795577785,10.40,10.40,65795577785 +센코,347000,18,2500,2,185,7.99,7630031,358924,33004976,7630031,7.99,2125.81,23.12,23.12,19876692420,24.09,24.09,19876692420 +다날,064260,19,7660,2,130,1.73,7583213,1826810,68949040,7583213,1.73,415.11,11.00,11.00,59299747935,11.23,11.23,59299747935 +동일스틸럭스,023790,20,1159,2,239,25.98,7402114,478950,26139617,7402114,25.98,1545.49,28.32,28.32,8120836937,26.81,26.81,8120836937 +현대힘스,460930,21,27800,2,4600,19.83,7296568,1082567,35479871,7296568,19.83,674.01,20.57,20.57,192589660025,19.53,19.53,192589660025 +유니테크노,241690,22,3595,2,615,20.64,6903486,49499,24470706,6903486,20.64,9999.99,28.21,28.21,24760975428,28.15,28.15,24760975428 +서플러스글로벌,140070,23,2510,2,105,4.37,6423793,47898,36988000,6423793,4.37,9999.99,17.37,17.37,16861989202,18.16,18.16,16861989202 +HJ중공업,097230,24,15070,2,1170,8.42,6037716,2322736,83274281,6037716,8.42,259.94,7.25,7.25,87871367110,7.00,7.00,87871367110 +셀루메드,049180,25,676,2,96,16.55,5650784,417547,54957063,5650784,16.55,1353.33,10.28,10.28,3790698618,10.20,10.20,3790698618 +삼양컴텍,484590,26,16540,2,1210,7.89,5508881,2261963,41210450,5508881,7.89,243.54,13.37,13.37,91179656145,13.38,13.38,91179656145 +큐라티스,348080,27,1124,5,-114,-9.21,5434584,16388410,73862864,5434584,-9.21,33.16,7.36,7.36,6371450946,7.67,7.67,6371450946 +에스유앤피,019590,28,191,5,-2574,-93.09,5292199,0,37988847,5292199,-93.09,0.00,13.93,13.93,1170841428,16.14,16.14,1170841428 +하나마이크론,067310,29,14140,2,1370,10.73,5192744,1449416,66271949,5192744,10.73,358.26,7.84,7.84,71112515090,7.59,7.59,71112515090 +PS일렉트로닉스,332570,30,4480,2,170,3.94,5060230,2671103,43199758,5060230,3.94,189.44,11.71,11.71,22986077823,11.88,11.88,22986077823 diff --git a/top30/20250828/top30-av-20250828-123000.csv b/top30/20250828/top30-av-20250828-123000.csv new file mode 100644 index 000000000000..297fd8c5a4b4 --- /dev/null +++ b/top30/20250828/top30-av-20250828-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1294,5,-16,-1.22,261287845,278908960,1229700000,261287845,-1.22,93.68,21.25,21.25,342033099143,21.49,21.49,342033099143 +엔케이,085310,2,1358,2,88,6.93,66305504,54712232,78880322,66305504,6.93,121.19,84.06,84.06,92576257266,86.42,86.42,92576257266 +앱코,129890,3,1109,5,-44,-3.82,28801059,40777408,50643410,28801059,-3.82,70.63,56.87,56.87,34319473412,61.11,61.11,34319473412 +피델릭스,032580,4,1396,2,296,26.91,28590191,51497,33132064,28590191,26.91,9999.99,86.29,86.29,39052458379,84.43,84.43,39052458379 +KODEX 2차전지산업레버리지,462330,5,1117,5,-43,-3.71,23301386,22031582,292900000,23301386,-3.71,105.76,7.96,7.96,26277191013,8.03,8.03,26277191013 +이스트아시아홀딩스,900110,6,85,5,-1,-1.16,22772668,38210500,642650588,22772668,-1.16,59.60,3.54,3.54,1945416257,3.56,3.56,1945416257 +KODEX 인버스,114800,7,3470,5,-20,-0.57,21306383,15924243,218000000,21306383,-0.57,133.80,9.77,9.77,74417689567,9.84,9.84,74417689567 +KD,044180,8,770,2,70,10.00,20614330,12385663,26717799,20614330,10.00,166.44,77.16,77.16,16308141129,79.27,79.27,16308141129 +상상인증권,001290,9,720,2,85,13.39,16146322,307714,108337120,16146322,13.39,5247.18,14.90,14.90,12016923194,15.41,15.41,12016923194 +우리기술,032820,10,3995,2,175,4.58,16103706,6091773,165530656,16103706,4.58,264.35,9.73,9.73,63644955397,9.62,9.62,63644955397 +러셀,217500,11,2180,2,399,22.40,15863268,138234,31812000,15863268,22.40,9999.99,49.87,49.87,33733954430,48.64,48.64,33733954430 +KODEX 코스닥150선물인버스,251340,12,3435,2,15,0.44,12692901,18931944,82900000,12692901,0.44,67.04,15.31,15.31,43653145990,15.33,15.33,43653145990 +코닉오토메이션,391710,13,2065,5,-65,-3.05,12409430,3104948,42065086,12409430,-3.05,399.67,29.50,29.50,28448748312,32.75,32.75,28448748312 +KODEX 코스닥150레버리지,233740,14,8855,5,-105,-1.17,10462857,12969739,193800000,10462857,-1.17,80.67,5.40,5.40,92549046008,5.39,5.39,92549046008 +KODEX 레버리지,122630,15,25065,2,325,1.31,10381247,13838888,98050000,10381247,1.31,75.02,10.59,10.59,257564396039,10.48,10.48,257564396039 +골드앤에스,035290,16,434,2,59,15.73,9647945,50492,47676480,9647945,15.73,9999.99,20.24,20.24,4260771537,20.59,20.59,4260771537 +동일스틸럭스,023790,17,1196,1,276,30.00,8007026,478950,26139617,8007026,30.00,1671.79,30.63,30.63,8838513789,28.27,28.27,8838513789 +원익홀딩스,030530,18,8200,2,550,7.19,7986689,5702119,77237981,7986689,7.19,140.07,10.34,10.34,66094980405,10.44,10.44,66094980405 +센코,347000,19,2490,2,175,7.56,7809078,358924,33004976,7809078,7.56,2175.69,23.66,23.66,20319565520,24.72,24.72,20319565520 +다날,064260,20,7750,2,220,2.92,7770472,1826810,68949040,7770472,2.92,425.36,11.27,11.27,60752080125,11.37,11.37,60752080125 +현대힘스,460930,21,27850,2,4650,20.04,7368723,1082567,35479871,7368723,20.04,680.67,20.77,20.77,194595217700,19.69,19.69,194595217700 +유니테크노,241690,22,3605,2,625,20.97,6924526,49499,24470706,6924526,20.97,9999.99,28.30,28.30,24836764906,28.15,28.15,24836764906 +서플러스글로벌,140070,23,2540,2,135,5.61,6474065,47898,36988000,6474065,5.61,9999.99,17.50,17.50,16989327672,18.08,18.08,16989327672 +HJ중공업,097230,24,15000,2,1100,7.91,6225463,2322736,83274281,6225463,7.91,268.02,7.48,7.48,90704885505,7.26,7.26,90704885505 +셀루메드,049180,25,648,2,68,11.72,6150113,417547,54957063,6150113,11.72,1472.92,11.19,11.19,4128097520,11.59,11.59,4128097520 +삼양컴텍,484590,26,16470,2,1140,7.44,5551768,2261963,41210450,5551768,7.44,245.44,13.47,13.47,91887611345,13.54,13.54,91887611345 +케이씨티,089150,27,4315,2,540,14.30,5488613,392117,17150000,5488613,14.30,1399.74,32.00,32.00,22834196747,30.86,30.86,22834196747 +큐라티스,348080,28,1131,5,-107,-8.64,5466550,16388410,73862864,5466550,-8.64,33.36,7.40,7.40,6407417558,7.67,7.67,6407417558 +하나마이크론,067310,29,14070,2,1300,10.18,5307371,1449416,66271949,5307371,10.18,366.17,8.01,8.01,72733174905,7.80,7.80,72733174905 +에스유앤피,019590,30,191,5,-2574,-93.09,5292199,0,37988847,5292199,-93.09,0.00,13.93,13.93,1170841428,16.14,16.14,1170841428 diff --git a/top30/20250828/top30-av-20250828-124001.csv b/top30/20250828/top30-av-20250828-124001.csv new file mode 100644 index 000000000000..e92d91d5f12f --- /dev/null +++ b/top30/20250828/top30-av-20250828-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-17,-1.30,263358910,278908960,1229700000,263358910,-1.30,94.42,21.42,21.42,344713056883,21.68,21.68,344713056883 +엔케이,085310,2,1347,2,77,6.06,67104718,54712232,78880322,67104718,6.06,122.65,85.07,85.07,93663453399,88.15,88.15,93663453399 +앱코,129890,3,1106,5,-47,-4.08,28873392,40777408,50643410,28873392,-4.08,70.81,57.01,57.01,34399543874,61.42,61.42,34399543874 +피델릭스,032580,4,1391,2,291,26.45,28854169,51497,33132064,28854169,26.45,9999.99,87.09,87.09,39421363315,85.54,85.54,39421363315 +KODEX 2차전지산업레버리지,462330,5,1115,5,-45,-3.88,23462291,22031582,292900000,23462291,-3.88,106.49,8.01,8.01,26456674352,8.10,8.10,26456674352 +이스트아시아홀딩스,900110,6,85,5,-1,-1.16,23053141,38210500,642650588,23053141,-1.16,60.33,3.59,3.59,1969292354,3.61,3.61,1969292354 +KODEX 인버스,114800,7,3470,5,-20,-0.57,21359458,15924243,218000000,21359458,-0.57,134.13,9.80,9.80,74601995455,9.86,9.86,74601995455 +KD,044180,8,774,2,74,10.57,20919769,12385663,26717799,20919769,10.57,168.90,78.30,78.30,16542616557,79.99,79.99,16542616557 +러셀,217500,9,2175,2,394,22.12,16615697,138234,31812000,16615697,22.12,9999.99,52.23,52.23,35378891937,51.13,51.13,35378891937 +우리기술,032820,10,3985,2,165,4.32,16295233,6091773,165530656,16295233,4.32,267.50,9.84,9.84,64407196837,9.76,9.76,64407196837 +상상인증권,001290,11,716,2,81,12.76,16259944,307714,108337120,16259944,12.76,5284.11,15.01,15.01,12098580096,15.60,15.60,12098580096 +KODEX 코스닥150선물인버스,251340,12,3440,2,20,0.58,12696372,18931944,82900000,12696372,0.58,67.06,15.32,15.32,43665075315,15.31,15.31,43665075315 +코닉오토메이션,391710,13,2065,5,-65,-3.05,12422191,3104948,42065086,12422191,-3.05,400.08,29.53,29.53,28475088812,32.78,32.78,28475088812 +KODEX 코스닥150레버리지,233740,14,8840,5,-120,-1.34,10612174,12969739,193800000,10612174,-1.34,81.82,5.48,5.48,93869395407,5.48,5.48,93869395407 +KODEX 레버리지,122630,15,25060,2,320,1.29,10545561,13838888,98050000,10545561,1.29,76.20,10.76,10.76,261680394780,10.65,10.65,261680394780 +골드앤에스,035290,16,438,2,63,16.80,9729826,50492,47676480,9729826,16.80,9999.99,20.41,20.41,4296562984,20.58,20.58,4296562984 +원익홀딩스,030530,17,8170,2,520,6.80,8047113,5702119,77237981,8047113,6.80,141.12,10.42,10.42,66589968240,10.55,10.55,66589968240 +동일스틸럭스,023790,18,1196,1,276,30.00,8024263,478950,26139617,8024263,30.00,1675.39,30.70,30.70,8859129241,28.34,28.34,8859129241 +다날,064260,19,7730,2,200,2.66,7890469,1826810,68949040,7890469,2.66,431.93,11.44,11.44,61681682145,11.57,11.57,61681682145 +센코,347000,20,2455,2,140,6.05,7887776,358924,33004976,7887776,6.05,2197.62,23.90,23.90,20514229812,25.32,25.32,20514229812 +현대힘스,460930,21,28050,2,4850,20.91,7551510,1082567,35479871,7551510,20.91,697.56,21.28,21.28,199710888250,20.07,20.07,199710888250 +유니테크노,241690,22,3590,2,610,20.47,6975824,49499,24470706,6975824,20.47,9999.99,28.51,28.51,25022115585,28.48,28.48,25022115585 +셀루메드,049180,23,635,2,55,9.48,6593659,417547,54957063,6593659,9.48,1579.14,12.00,12.00,4411423352,12.64,12.64,4411423352 +케이씨티,089150,24,4280,2,505,13.38,6572403,392117,17150000,6572403,13.38,1676.13,38.32,38.32,27519343670,37.49,37.49,27519343670 +서플러스글로벌,140070,25,2505,2,100,4.16,6510356,47898,36988000,6510356,4.16,9999.99,17.60,17.60,17080717732,18.43,18.43,17080717732 +HJ중공업,097230,26,14910,2,1010,7.27,6457980,2322736,83274281,6457980,7.27,278.03,7.76,7.76,94182541560,7.59,7.59,94182541560 +현대ADM,187660,27,2515,2,205,8.87,6192791,12880687,48347668,6192791,8.87,48.08,12.81,12.81,14831622972,12.20,12.20,14831622972 +에스유앤피,019590,28,199,5,-2566,-92.80,5863372,0,37988847,5863372,-92.80,0.00,15.43,15.43,1284504855,16.99,16.99,1284504855 +삼양컴텍,484590,29,16450,2,1120,7.31,5573762,2261963,41210450,5573762,7.31,246.41,13.53,13.53,92249553795,13.61,13.61,92249553795 +큐라티스,348080,30,1122,5,-116,-9.37,5492266,16388410,73862864,5492266,-9.37,33.51,7.44,7.44,6436290343,7.77,7.77,6436290343 diff --git a/top30/20250828/top30-av-20250828-125000.csv b/top30/20250828/top30-av-20250828-125000.csv new file mode 100644 index 000000000000..dfb7b062644c --- /dev/null +++ b/top30/20250828/top30-av-20250828-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-15,-1.15,265035016,278908960,1229700000,265035016,-1.15,95.03,21.55,21.55,346882828231,21.78,21.78,346882828231 +엔케이,085310,2,1345,2,75,5.91,67571882,54712232,78880322,67571882,5.91,123.50,85.66,85.66,94289929756,88.87,88.87,94289929756 +피델릭스,032580,3,1381,2,281,25.55,29358368,51497,33132064,29358368,25.55,9999.99,88.61,88.61,40118322561,87.68,87.68,40118322561 +앱코,129890,4,1102,5,-51,-4.42,28968354,40777408,50643410,28968354,-4.42,71.04,57.20,57.20,34504306763,61.83,61.83,34504306763 +KODEX 2차전지산업레버리지,462330,5,1114,5,-46,-3.97,23620093,22031582,292900000,23620093,-3.97,107.21,8.06,8.06,26632454343,8.16,8.16,26632454343 +이스트아시아홀딩스,900110,6,86,3,0,0.00,23203732,38210500,642650588,23203732,0.00,60.73,3.61,3.61,1982128593,3.59,3.59,1982128593 +KODEX 인버스,114800,7,3475,5,-15,-0.43,21453370,15924243,218000000,21453370,-0.43,134.72,9.84,9.84,74928253785,9.89,9.89,74928253785 +KD,044180,8,770,2,70,10.00,21245505,12385663,26717799,21245505,10.00,171.53,79.52,79.52,16793429434,81.63,81.63,16793429434 +러셀,217500,9,2125,2,344,19.31,17091290,138234,31812000,17091290,19.31,9999.99,53.73,53.73,36395864875,53.84,53.84,36395864875 +우리기술,032820,10,3975,2,155,4.06,16467662,6091773,165530656,16467662,4.06,270.33,9.95,9.95,65093446516,9.89,9.89,65093446516 +상상인증권,001290,11,723,2,88,13.86,16350321,307714,108337120,16350321,13.86,5313.48,15.09,15.09,12163612263,15.53,15.53,12163612263 +KODEX 코스닥150선물인버스,251340,12,3445,2,25,0.73,13060916,18931944,82900000,13060916,0.73,68.99,15.76,15.76,44919106965,15.73,15.73,44919106965 +코닉오토메이션,391710,13,2070,5,-60,-2.82,12429692,3104948,42065086,12429692,-2.82,400.32,29.55,29.55,28490587825,32.72,32.72,28490587825 +KODEX 코스닥150레버리지,233740,14,8820,5,-140,-1.56,11074831,12969739,193800000,11074831,-1.56,85.39,5.71,5.71,97955219014,5.73,5.73,97955219014 +KODEX 레버리지,122630,15,25030,2,290,1.17,10710982,13838888,98050000,10710982,1.17,77.40,10.92,10.92,265823460229,10.83,10.83,265823460229 +현대ADM,187660,16,2810,2,500,21.65,10430937,12880687,48347668,10430937,21.65,80.98,21.57,21.57,26068280306,19.19,19.19,26068280306 +골드앤에스,035290,17,438,2,63,16.80,9777507,50492,47676480,9777507,16.80,9999.99,20.51,20.51,4317259794,20.67,20.67,4317259794 +원익홀딩스,030530,18,8170,2,520,6.80,8109683,5702119,77237981,8109683,6.80,142.22,10.50,10.50,67101316850,10.63,10.63,67101316850 +동일스틸럭스,023790,19,1196,1,276,30.00,8086992,478950,26139617,8086992,30.00,1688.48,30.94,30.94,8934153125,28.58,28.58,8934153125 +센코,347000,20,2435,2,120,5.18,7987995,358924,33004976,7987995,5.18,2225.54,24.20,24.20,20758735619,25.83,25.83,20758735619 +다날,064260,21,7710,2,180,2.39,7966801,1826810,68949040,7966801,2.39,436.10,11.55,11.55,62270719675,11.71,11.71,62270719675 +현대힘스,460930,22,27800,2,4600,19.83,7717162,1082567,35479871,7717162,19.83,712.86,21.75,21.75,204317452950,20.71,20.71,204317452950 +케이씨티,089150,23,4205,2,430,11.39,7275132,392117,17150000,7275132,11.39,1855.35,42.42,42.42,30489816117,42.28,42.28,30489816117 +유니테크노,241690,24,3515,2,535,17.95,7138664,49499,24470706,7138664,17.95,9999.99,29.17,29.17,25597693480,29.76,29.76,25597693480 +셀루메드,049180,25,642,2,62,10.69,6747094,417547,54957063,6747094,10.69,1615.89,12.28,12.28,4508815739,12.78,12.78,4508815739 +HJ중공업,097230,26,14900,2,1000,7.19,6702394,2322736,83274281,6702394,7.19,288.56,8.05,8.05,97818126640,7.88,7.88,97818126640 +서플러스글로벌,140070,27,2485,2,80,3.33,6556841,47898,36988000,6556841,3.33,9999.99,17.73,17.73,17196304457,18.71,18.71,17196304457 +에스유앤피,019590,28,199,5,-2566,-92.80,5863372,0,37988847,5863372,-92.80,0.00,15.43,15.43,1284504855,16.99,16.99,1284504855 +삼양컴텍,484590,29,16470,2,1140,7.44,5610192,2261963,41210450,5610192,7.44,248.02,13.61,13.61,92848206455,13.68,13.68,92848206455 +큐라티스,348080,30,1123,5,-115,-9.29,5526044,16388410,73862864,5526044,-9.29,33.72,7.48,7.48,6474218746,7.81,7.81,6474218746 diff --git a/top30/20250828/top30-av-20250828-130000.csv b/top30/20250828/top30-av-20250828-130000.csv new file mode 100644 index 000000000000..cac9e832623f --- /dev/null +++ b/top30/20250828/top30-av-20250828-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1294,5,-16,-1.22,267027918,278908960,1229700000,267027918,-1.22,95.74,21.71,21.71,349462563826,21.96,21.96,349462563826 +엔케이,085310,2,1357,2,87,6.85,68204275,54712232,78880322,68204275,6.85,124.66,86.47,86.47,95146013998,88.89,88.89,95146013998 +피델릭스,032580,3,1355,2,255,23.18,30480096,51497,33132064,30480096,23.18,9999.99,92.00,92.00,41643219607,92.76,92.76,41643219607 +앱코,129890,4,1087,5,-66,-5.72,29205993,40777408,50643410,29205993,-5.72,71.62,57.67,57.67,34764660343,63.15,63.15,34764660343 +KODEX 2차전지산업레버리지,462330,5,1112,5,-48,-4.14,23789792,22031582,292900000,23789792,-4.14,107.98,8.12,8.12,26821257879,8.23,8.23,26821257879 +이스트아시아홀딩스,900110,6,86,3,0,0.00,23478535,38210500,642650588,23478535,0.00,61.45,3.65,3.65,2005653218,3.63,3.63,2005653218 +KODEX 인버스,114800,7,3472,5,-18,-0.52,21491972,15924243,218000000,21491972,-0.52,134.96,9.86,9.86,75062276649,9.92,9.92,75062276649 +KD,044180,8,758,2,58,8.29,21491363,12385663,26717799,21491363,8.29,173.52,80.44,80.44,16981384115,83.85,83.85,16981384115 +러셀,217500,9,2110,2,329,18.47,17402161,138234,31812000,17402161,18.47,9999.99,54.70,54.70,37053003561,55.20,55.20,37053003561 +우리기술,032820,10,3965,2,145,3.80,16744090,6091773,165530656,16744090,3.80,274.86,10.12,10.12,66189007364,10.08,10.08,66189007364 +상상인증권,001290,11,710,2,75,11.81,16559393,307714,108337120,16559393,11.81,5381.42,15.29,15.29,12312739030,16.01,16.01,12312739030 +현대ADM,187660,12,2795,2,485,21.00,13747965,12880687,48347668,13747965,21.00,106.73,28.44,28.44,35386990026,26.19,26.19,35386990026 +KODEX 코스닥150선물인버스,251340,13,3442,2,22,0.64,13143424,18931944,82900000,13143424,0.64,69.42,15.85,15.85,45203341315,15.84,15.84,45203341315 +코닉오토메이션,391710,14,2055,5,-75,-3.52,12501225,3104948,42065086,12501225,-3.52,402.62,29.72,29.72,28637760530,33.13,33.13,28637760530 +KODEX 코스닥150레버리지,233740,15,8805,5,-155,-1.73,11496326,12969739,193800000,11496326,-1.73,88.64,5.93,5.93,101670732294,5.96,5.96,101670732294 +KODEX 레버리지,122630,16,25050,2,310,1.25,10932551,13838888,98050000,10932551,1.25,79.00,11.15,11.15,271372209401,11.05,11.05,271372209401 +골드앤에스,035290,17,429,2,54,14.40,9848494,50492,47676480,9848494,14.40,9999.99,20.66,20.66,4347730714,21.26,21.26,4347730714 +원익홀딩스,030530,18,8130,2,480,6.27,8172330,5702119,77237981,8172330,6.27,143.32,10.58,10.58,67612380220,10.77,10.77,67612380220 +동일스틸럭스,023790,19,1196,1,276,30.00,8161969,478950,26139617,8161969,30.00,1704.14,31.22,31.22,9023825617,28.86,28.86,9023825617 +센코,347000,20,2410,2,95,4.10,8094968,358924,33004976,8094968,4.10,2255.34,24.53,24.53,21017077239,26.42,26.42,21017077239 +다날,064260,21,7670,2,140,1.86,8001709,1826810,68949040,8001709,1.86,438.02,11.61,11.61,62539228935,11.83,11.83,62539228935 +현대힘스,460930,22,27600,2,4400,18.97,7784954,1082567,35479871,7784954,18.97,719.12,21.94,21.94,206195890225,21.06,21.06,206195890225 +케이씨티,089150,23,4125,2,350,9.27,7716195,392117,17150000,7716195,9.27,1967.83,44.99,44.99,32315589668,45.68,45.68,32315589668 +유니테크노,241690,24,3485,2,505,16.95,7251833,49499,24470706,7251833,16.95,9999.99,29.63,29.63,25992939989,30.48,30.48,25992939989 +셀루메드,049180,25,631,2,51,8.79,6843742,417547,54957063,6843742,8.79,1639.04,12.45,12.45,4570109302,13.18,13.18,4570109302 +HJ중공업,097230,26,14930,2,1030,7.41,6797001,2322736,83274281,6797001,7.41,292.63,8.16,8.16,99230099195,7.98,7.98,99230099195 +서플러스글로벌,140070,27,2505,2,100,4.16,6638444,47898,36988000,6638444,4.16,9999.99,17.95,17.95,17399702662,18.78,18.78,17399702662 +에스유앤피,019590,28,199,5,-2566,-92.80,5863372,0,37988847,5863372,-92.80,0.00,15.43,15.43,1284504855,16.99,16.99,1284504855 +삼양컴텍,484590,29,16390,2,1060,6.91,5680610,2261963,41210450,5680610,6.91,251.14,13.78,13.78,94001107390,13.92,13.92,94001107390 +하나마이크론,067310,30,14030,2,1260,9.87,5554632,1449416,66271949,5554632,9.87,383.23,8.38,8.38,76201344645,8.20,8.20,76201344645 diff --git a/top30/20250828/top30-av-20250828-131000.csv b/top30/20250828/top30-av-20250828-131000.csv new file mode 100644 index 000000000000..a828352a0c8f --- /dev/null +++ b/top30/20250828/top30-av-20250828-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1294,5,-16,-1.22,270444065,278908960,1229700000,270444065,-1.22,96.96,21.99,21.99,353878874135,22.24,22.24,353878874135 +엔케이,085310,2,1357,2,87,6.85,68779621,54712232,78880322,68779621,6.85,125.71,87.19,87.19,95930453449,89.62,89.62,95930453449 +피델릭스,032580,3,1361,2,261,23.73,30875848,51497,33132064,30875848,23.73,9999.99,93.19,93.19,42182407353,93.55,93.55,42182407353 +앱코,129890,4,1086,5,-67,-5.81,29356148,40777408,50643410,29356148,-5.81,71.99,57.97,57.97,34927099186,63.51,63.51,34927099186 +KODEX 2차전지산업레버리지,462330,5,1110,5,-50,-4.31,24283030,22031582,292900000,24283030,-4.31,110.22,8.29,8.29,27368870500,8.42,8.42,27368870500 +이스트아시아홀딩스,900110,6,86,3,0,0.00,24085468,38210500,642650588,24085468,0.00,63.03,3.75,3.75,2057806856,3.72,3.72,2057806856 +KD,044180,7,754,2,54,7.71,21724701,12385663,26717799,21724701,7.71,175.40,81.31,81.31,17157306566,85.17,85.17,17157306566 +KODEX 인버스,114800,8,3475,5,-15,-0.43,21576669,15924243,218000000,21576669,-0.43,135.50,9.90,9.90,75356308447,9.95,9.95,75356308447 +러셀,217500,9,2100,2,319,17.91,17647385,138234,31812000,17647385,17.91,9999.99,55.47,55.47,37572174240,56.24,56.24,37572174240 +우리기술,032820,10,3985,2,165,4.32,16940121,6091773,165530656,16940121,4.32,278.08,10.23,10.23,66967641726,10.15,10.15,66967641726 +상상인증권,001290,11,715,2,80,12.60,16668354,307714,108337120,16668354,12.60,5416.83,15.39,15.39,12390239844,16.00,16.00,12390239844 +현대ADM,187660,12,2740,2,430,18.61,15829335,12880687,48347668,15829335,18.61,122.89,32.74,32.74,41094285929,31.02,31.02,41094285929 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,13351159,18931944,82900000,13351159,0.73,70.52,16.11,16.11,45918834290,16.08,16.08,45918834290 +코닉오토메이션,391710,14,2040,5,-90,-4.23,12616073,3104948,42065086,12616073,-4.23,406.32,29.99,29.99,28872683045,33.65,33.65,28872683045 +KODEX 코스닥150레버리지,233740,15,8820,5,-140,-1.56,11718743,12969739,193800000,11718743,-1.56,90.35,6.05,6.05,103631286914,6.06,6.06,103631286914 +KODEX 레버리지,122630,16,25057,2,317,1.28,11080533,13838888,98050000,11080533,1.28,80.07,11.30,11.30,275082314085,11.20,11.20,275082314085 +골드앤에스,035290,17,424,2,49,13.07,9946000,50492,47676480,9946000,13.07,9999.99,20.86,20.86,4388964919,21.71,21.71,4388964919 +케이씨티,089150,18,4235,2,460,12.19,8613942,392117,17150000,8613942,12.19,2196.78,50.23,50.23,36118187156,49.73,49.73,36118187156 +원익홀딩스,030530,19,8200,2,550,7.19,8257652,5702119,77237981,8257652,7.19,144.82,10.69,10.69,68310437905,10.79,10.79,68310437905 +동일스틸럭스,023790,20,1196,1,276,30.00,8185464,478950,26139617,8185464,30.00,1709.04,31.31,31.31,9051925637,28.95,28.95,9051925637 +센코,347000,21,2425,2,110,4.75,8152043,358924,33004976,8152043,4.75,2271.24,24.70,24.70,21155098445,26.43,26.43,21155098445 +다날,064260,22,7670,2,140,1.86,8049480,1826810,68949040,8049480,1.86,440.63,11.67,11.67,62905344390,11.89,11.89,62905344390 +현대힘스,460930,23,27700,2,4500,19.40,7904597,1082567,35479871,7904597,19.40,730.17,22.28,22.28,209488599900,21.32,21.32,209488599900 +유니테크노,241690,24,3467,2,487,16.34,7301935,49499,24470706,7301935,16.34,9999.99,29.84,29.84,26166747544,30.84,30.84,26166747544 +HJ중공업,097230,25,14895,2,995,7.16,6879162,2322736,83274281,6879162,7.16,296.17,8.26,8.26,100456458840,8.10,8.10,100456458840 +셀루메드,049180,26,636,2,56,9.66,6872101,417547,54957063,6872101,9.66,1645.83,12.50,12.50,4588060158,13.13,13.13,4588060158 +서플러스글로벌,140070,27,2505,2,100,4.16,6648982,47898,36988000,6648982,4.16,9999.99,17.98,17.98,17426046797,18.81,18.81,17426046797 +에스유앤피,019590,28,205,5,-2560,-92.59,6211919,0,37988847,6211919,-92.59,0.00,16.35,16.35,1355956990,17.41,17.41,1355956990 +삼양컴텍,484590,29,16410,2,1080,7.05,5713931,2261963,41210450,5713931,7.05,252.61,13.87,13.87,94548791840,13.98,13.98,94548791840 +하나마이크론,067310,30,14060,2,1290,10.10,5626535,1449416,66271949,5626535,10.10,388.19,8.49,8.49,77213693200,8.29,8.29,77213693200 diff --git a/top30/20250828/top30-av-20250828-132000.csv b/top30/20250828/top30-av-20250828-132000.csv new file mode 100644 index 000000000000..5b5aa252731a --- /dev/null +++ b/top30/20250828/top30-av-20250828-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,5,-18,-1.37,273176589,278908960,1229700000,273176589,-1.37,97.94,22.21,22.21,357410184736,22.50,22.50,357410184736 +엔케이,085310,2,1351,2,81,6.38,69184083,54712232,78880322,69184083,6.38,126.45,87.71,87.71,96475689939,90.53,90.53,96475689939 +피델릭스,032580,3,1362,2,262,23.82,31303416,51497,33132064,31303416,23.82,9999.99,94.48,94.48,42766311572,94.77,94.77,42766311572 +앱코,129890,4,1084,5,-69,-5.98,29420183,40777408,50643410,29420183,-5.98,72.15,58.09,58.09,34996481459,63.75,63.75,34996481459 +KODEX 2차전지산업레버리지,462330,5,1109,5,-51,-4.40,24593897,22031582,292900000,24593897,-4.40,111.63,8.40,8.40,27713504694,8.53,8.53,27713504694 +이스트아시아홀딩스,900110,6,86,3,0,0.00,24262955,38210500,642650588,24262955,0.00,63.50,3.78,3.78,2072975943,3.75,3.75,2072975943 +KODEX 인버스,114800,7,3470,5,-20,-0.57,21966821,15924243,218000000,21966821,-0.57,137.95,10.08,10.08,76710096774,10.14,10.14,76710096774 +KD,044180,8,747,2,47,6.71,21966776,12385663,26717799,21966776,6.71,177.36,82.22,82.22,17338548371,86.87,86.87,17338548371 +우리기술,032820,9,4035,2,215,5.63,19122590,6091773,165530656,19122590,5.63,313.91,11.55,11.55,75717019679,11.34,11.34,75717019679 +현대ADM,187660,10,2715,2,405,17.53,18068461,12880687,48347668,18068461,17.53,140.28,37.37,37.37,47172476528,35.94,35.94,47172476528 +러셀,217500,11,2110,2,329,18.47,17847098,138234,31812000,17847098,18.47,9999.99,56.10,56.10,37989540514,56.60,56.60,37989540514 +상상인증권,001290,12,706,2,71,11.18,16775061,307714,108337120,16775061,11.18,5451.51,15.48,15.48,12465867399,16.30,16.30,12465867399 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,14029648,18931944,82900000,14029648,0.73,74.11,16.92,16.92,48256226113,16.90,16.90,48256226113 +코닉오토메이션,391710,14,2025,5,-105,-4.93,12735043,3104948,42065086,12735043,-4.93,410.15,30.27,30.27,29114641162,34.18,34.18,29114641162 +KODEX 코스닥150레버리지,233740,15,8810,5,-150,-1.67,12036366,12969739,193800000,12036366,-1.67,92.80,6.21,6.21,106430345624,6.23,6.23,106430345624 +KODEX 레버리지,122630,16,25085,2,345,1.39,11261573,13838888,98050000,11261573,1.39,81.38,11.49,11.49,279623142597,11.37,11.37,279623142597 +골드앤에스,035290,17,417,2,42,11.20,10064912,50492,47676480,10064912,11.20,9999.99,21.11,21.11,4438687450,22.33,22.33,4438687450 +케이씨티,089150,18,4340,2,565,14.97,9946452,392117,17150000,9946452,14.97,2536.60,58.00,58.00,41892631163,56.28,56.28,41892631163 +원익홀딩스,030530,19,8340,2,690,9.02,8527507,5702119,77237981,8527507,9.02,149.55,11.04,11.04,70545538380,10.95,10.95,70545538380 +센코,347000,20,2440,2,125,5.40,8263839,358924,33004976,8263839,5.40,2302.39,25.04,25.04,21425450802,26.60,26.60,21425450802 +현대힘스,460930,21,26950,2,3750,16.16,8201752,1082567,35479871,8201752,16.16,757.62,23.12,23.12,217550628625,22.75,22.75,217550628625 +동일스틸럭스,023790,22,1196,1,276,30.00,8198447,478950,26139617,8198447,30.00,1711.75,31.36,31.36,9067453305,29.00,29.00,9067453305 +다날,064260,23,7690,2,160,2.12,8080344,1826810,68949040,8080344,2.12,442.32,11.72,11.72,63142079110,11.91,11.91,63142079110 +유니테크노,241690,24,3640,2,660,22.15,7789838,49499,24470706,7789838,22.15,9999.99,31.83,31.83,27928272933,31.35,31.35,27928272933 +HJ중공업,097230,25,14980,2,1080,7.77,7000902,2322736,83274281,7000902,7.77,301.41,8.41,8.41,102269054770,8.20,8.20,102269054770 +셀루메드,049180,26,637,2,57,9.83,6935130,417547,54957063,6935130,9.83,1660.92,12.62,12.62,4627960137,13.22,13.22,4627960137 +서플러스글로벌,140070,27,2505,2,100,4.16,6664795,47898,36988000,6664795,4.16,9999.99,18.02,18.02,17465504367,18.85,18.85,17465504367 +에스유앤피,019590,28,205,5,-2560,-92.59,6211919,0,37988847,6211919,-92.59,0.00,16.35,16.35,1355956990,17.41,17.41,1355956990 +삼양컴텍,484590,29,16380,2,1050,6.85,5737942,2261963,41210450,5737942,6.85,253.67,13.92,13.92,94941982630,14.06,14.06,94941982630 +하나마이크론,067310,30,14030,2,1260,9.87,5692021,1449416,66271949,5692021,9.87,392.71,8.59,8.59,78132337925,8.40,8.40,78132337925 diff --git a/top30/20250828/top30-av-20250828-133000.csv b/top30/20250828/top30-av-20250828-133000.csv new file mode 100644 index 000000000000..ae4dac58b81d --- /dev/null +++ b/top30/20250828/top30-av-20250828-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-22,-1.68,285440858,278908960,1229700000,285440858,-1.68,102.34,23.21,23.21,373221313313,23.56,23.56,373221313313 +엔케이,085310,2,1344,2,74,5.83,69415104,54712232,78880322,69415104,5.83,126.87,88.00,88.00,96787292223,91.30,91.30,96787292223 +피델릭스,032580,3,1365,2,265,24.09,31596812,51497,33132064,31596812,24.09,9999.99,95.37,95.37,43168023877,95.45,95.45,43168023877 +앱코,129890,4,1088,5,-65,-5.64,29475872,40777408,50643410,29475872,-5.64,72.28,58.20,58.20,35056911478,63.62,63.62,35056911478 +KODEX 2차전지산업레버리지,462330,5,1109,5,-51,-4.40,24814410,22031582,292900000,24814410,-4.40,112.63,8.47,8.47,27957884517,8.61,8.61,27957884517 +이스트아시아홀딩스,900110,6,86,3,0,0.00,24456804,38210500,642650588,24456804,0.00,64.01,3.81,3.81,2089515673,3.78,3.78,2089515673 +KODEX 인버스,114800,7,3465,5,-25,-0.72,23217608,15924243,218000000,23217608,-0.72,145.80,10.65,10.65,81044109784,10.73,10.73,81044109784 +KD,044180,8,747,2,47,6.71,22096530,12385663,26717799,22096530,6.71,178.40,82.70,82.70,17435416789,87.36,87.36,17435416789 +현대ADM,187660,9,2900,2,590,25.54,20670301,12880687,48347668,20670301,25.54,160.48,42.75,42.75,54443997166,38.83,38.83,54443997166 +우리기술,032820,10,4015,2,195,5.10,19939930,6091773,165530656,19939930,5.10,327.33,12.05,12.05,78997517938,11.89,11.89,78997517938 +러셀,217500,11,2110,2,329,18.47,17978970,138234,31812000,17978970,18.47,9999.99,56.52,56.52,38266141931,57.01,57.01,38266141931 +상상인증권,001290,12,706,2,71,11.18,16835737,307714,108337120,16835737,11.18,5471.23,15.54,15.54,12508727424,16.35,16.35,12508727424 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,14385279,18931944,82900000,14385279,0.73,75.98,17.35,17.35,49481305733,17.33,17.33,49481305733 +코닉오토메이션,391710,14,2025,5,-105,-4.93,12834672,3104948,42065086,12834672,-4.93,413.36,30.51,30.51,29315877737,34.42,34.42,29315877737 +KODEX 코스닥150레버리지,233740,15,8820,5,-140,-1.56,12262931,12969739,193800000,12262931,-1.56,94.55,6.33,6.33,108427508358,6.34,6.34,108427508358 +KODEX 레버리지,122630,16,25165,2,425,1.72,11837328,13838888,98050000,11837328,1.72,85.54,12.07,12.07,294090559573,11.92,11.92,294090559573 +케이씨티,089150,17,4395,2,620,16.42,11737452,392117,17150000,11737452,16.42,2993.35,68.44,68.44,49841766464,66.13,66.13,49841766464 +골드앤에스,035290,18,410,2,35,9.33,10269554,50492,47676480,10269554,9.33,9999.99,21.54,21.54,4522543292,23.14,23.14,4522543292 +원익홀딩스,030530,19,8390,2,740,9.67,8964521,5702119,77237981,8964521,9.67,157.21,11.61,11.61,74207376960,11.45,11.45,74207376960 +현대힘스,460930,20,27000,2,3800,16.38,8320130,1082567,35479871,8320130,16.38,768.56,23.45,23.45,220752170225,23.04,23.04,220752170225 +센코,347000,21,2435,2,120,5.18,8284838,358924,33004976,8284838,5.18,2308.24,25.10,25.10,21476639927,26.72,26.72,21476639927 +동일스틸럭스,023790,22,1196,1,276,30.00,8203318,478950,26139617,8203318,30.00,1712.77,31.38,31.38,9073279021,29.02,29.02,9073279021 +다날,064260,23,7680,2,150,1.99,8116074,1826810,68949040,8116074,1.99,444.28,11.77,11.77,63416787900,11.98,11.98,63416787900 +유니테크노,241690,24,3635,2,655,21.98,7946184,49499,24470706,7946184,21.98,9999.99,32.47,32.47,28495833467,32.04,32.04,28495833467 +HJ중공업,097230,25,14970,2,1070,7.70,7063250,2322736,83274281,7063250,7.70,304.09,8.48,8.48,103201210350,8.28,8.28,103201210350 +셀루메드,049180,26,631,2,51,8.79,6966365,417547,54957063,6966365,8.79,1668.40,12.68,12.68,4647692869,13.40,13.40,4647692869 +서플러스글로벌,140070,27,2515,2,110,4.57,6698533,47898,36988000,6698533,4.57,9999.99,18.11,18.11,17550336462,18.87,18.87,17550336462 +에스유앤피,019590,28,205,5,-2560,-92.59,6211919,0,37988847,6211919,-92.59,0.00,16.35,16.35,1355956990,17.41,17.41,1355956990 +삼성전자,005930,29,70200,5,-400,-0.57,5812315,10523405,5919637922,5812315,-0.57,55.23,0.10,0.10,407623865800,0.10,0.10,407623865800 +좋은사람들,033340,30,2420,2,20,0.83,5788009,6599974,96950558,5788009,0.83,87.70,5.97,5.97,13975583752,5.96,5.96,13975583752 diff --git a/top30/20250828/top30-av-20250828-134001.csv b/top30/20250828/top30-av-20250828-134001.csv new file mode 100644 index 000000000000..c9d90d75b5a0 --- /dev/null +++ b/top30/20250828/top30-av-20250828-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1286,5,-24,-1.83,292521366,278908960,1229700000,292521366,-1.83,104.88,23.79,23.79,382329483743,24.18,24.18,382329483743 +엔케이,085310,2,1341,2,71,5.59,69756497,54712232,78880322,69756497,5.59,127.50,88.43,88.43,97244844283,91.93,91.93,97244844283 +피델릭스,032580,3,1360,2,260,23.64,32050506,51497,33132064,32050506,23.64,9999.99,96.74,96.74,43783946267,97.17,97.17,43783946267 +앱코,129890,4,1084,5,-69,-5.98,29546748,40777408,50643410,29546748,-5.98,72.46,58.34,58.34,35133810632,64.00,64.00,35133810632 +KODEX 2차전지산업레버리지,462330,5,1109,5,-51,-4.40,25084186,22031582,292900000,25084186,-4.40,113.86,8.56,8.56,28257054224,8.70,8.70,28257054224 +이스트아시아홀딩스,900110,6,86,3,0,0.00,24485095,38210500,642650588,24485095,0.00,64.08,3.81,3.81,2091929452,3.79,3.79,2091929452 +KODEX 인버스,114800,7,3462,5,-28,-0.80,24340955,15924243,218000000,24340955,-0.80,152.85,11.17,11.17,84936196039,11.25,11.25,84936196039 +현대ADM,187660,8,2855,2,545,23.59,23679162,12880687,48347668,23679162,23.59,183.83,48.98,48.98,63125214483,45.73,45.73,63125214483 +KD,044180,9,770,2,70,10.00,22590833,12385663,26717799,22590833,10.00,182.40,84.55,84.55,17813902490,86.59,86.59,17813902490 +우리기술,032820,10,4025,2,205,5.37,20574093,6091773,165530656,20574093,5.37,337.74,12.43,12.43,81549231876,12.24,12.24,81549231876 +러셀,217500,11,2095,2,314,17.63,18049886,138234,31812000,18049886,17.63,9999.99,56.74,56.74,38415012055,57.64,57.64,38415012055 +상상인증권,001290,12,710,2,75,11.81,17026053,307714,108337120,17026053,11.81,5533.08,15.72,15.72,12642906524,16.44,16.44,12642906524 +KODEX 코스닥150선물인버스,251340,13,3442,2,22,0.64,14849552,18931944,82900000,14849552,0.64,78.44,17.91,17.91,51077406305,17.90,17.90,51077406305 +코닉오토메이션,391710,14,2015,5,-115,-5.40,12914963,3104948,42065086,12914963,-5.40,415.95,30.70,30.70,29477390067,34.78,34.78,29477390067 +케이씨티,089150,15,4410,2,635,16.82,12675896,392117,17150000,12675896,16.82,3232.68,73.91,73.91,53969378136,71.36,71.36,53969378136 +KODEX 코스닥150레버리지,233740,16,8830,5,-130,-1.45,12610685,12969739,193800000,12610685,-1.45,97.23,6.51,6.51,111498331827,6.52,6.52,111498331827 +KODEX 레버리지,122630,17,25195,2,455,1.84,12303319,13838888,98050000,12303319,1.84,88.90,12.55,12.55,305828194824,12.38,12.38,305828194824 +골드앤에스,035290,18,414,2,39,10.40,10405948,50492,47676480,10405948,10.40,9999.99,21.83,21.83,4578268461,23.20,23.20,4578268461 +원익홀딩스,030530,19,8470,2,820,10.72,9287406,5702119,77237981,9287406,10.72,162.88,12.02,12.02,76936023295,11.76,11.76,76936023295 +현대힘스,460930,20,27000,2,3800,16.38,8401665,1082567,35479871,8401665,16.38,776.09,23.68,23.68,222950930775,23.27,23.27,222950930775 +센코,347000,21,2425,2,110,4.75,8300397,358924,33004976,8300397,4.75,2312.58,25.15,25.15,21514469397,26.88,26.88,21514469397 +동일스틸럭스,023790,22,1196,1,276,30.00,8210820,478950,26139617,8210820,30.00,1714.34,31.41,31.41,9082251413,29.05,29.05,9082251413 +다날,064260,23,7690,2,160,2.12,8144055,1826810,68949040,8144055,2.12,445.81,11.81,11.81,63631452945,12.00,12.00,63631452945 +유니테크노,241690,24,3605,2,625,20.97,8040204,49499,24470706,8040204,20.97,9999.99,32.86,32.86,28836394520,32.69,32.69,28836394520 +HJ중공업,097230,25,15050,2,1150,8.27,7184851,2322736,83274281,7184851,8.27,309.33,8.63,8.63,105025934980,8.38,8.38,105025934980 +셀루메드,049180,26,623,2,43,7.41,7076379,417547,54957063,7076379,7.41,1694.75,12.88,12.88,4716480813,13.78,13.78,4716480813 +서플러스글로벌,140070,27,2495,2,90,3.74,6757435,47898,36988000,6757435,3.74,9999.99,18.27,18.27,17697049348,19.18,19.18,17697049348 +에스유앤피,019590,28,215,5,-2550,-92.22,6580877,0,37988847,6580877,-92.22,0.00,17.32,17.32,1435282960,17.57,17.57,1435282960 +삼성전자,005930,29,70200,5,-400,-0.57,6002695,10523405,5919637922,6002695,-0.57,57.04,0.10,0.10,420988029150,0.10,0.10,420988029150 +좋은사람들,033340,30,2410,2,10,0.42,5974273,6599974,96950558,5974273,0.42,90.52,6.16,6.16,14425205212,6.17,6.17,14425205212 diff --git a/top30/20250828/top30-av-20250828-135000.csv b/top30/20250828/top30-av-20250828-135000.csv new file mode 100644 index 000000000000..c9fae9fea9f8 --- /dev/null +++ b/top30/20250828/top30-av-20250828-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-22,-1.68,296448976,278908960,1229700000,296448976,-1.68,106.29,24.11,24.11,387381195767,24.46,24.46,387381195767 +엔케이,085310,2,1339,2,69,5.43,69940431,54712232,78880322,69940431,5.43,127.83,88.67,88.67,97491201179,92.30,92.30,97491201179 +피델릭스,032580,3,1358,2,258,23.45,32366428,51497,33132064,32366428,23.45,9999.99,97.69,97.69,44213904593,98.27,98.27,44213904593 +앱코,129890,4,1070,5,-83,-7.20,29768354,40777408,50643410,29768354,-7.20,73.00,58.78,58.78,35371838187,65.28,65.28,35371838187 +현대ADM,187660,5,2785,2,475,20.56,25445373,12880687,48347668,25445373,20.56,197.55,52.63,52.63,68142383955,50.61,50.61,68142383955 +KODEX 2차전지산업레버리지,462330,6,1107,5,-53,-4.57,25217514,22031582,292900000,25217514,-4.57,114.46,8.61,8.61,28404760613,8.76,8.76,28404760613 +이스트아시아홀딩스,900110,7,86,3,0,0.00,24597852,38210500,642650588,24597852,0.00,64.37,3.83,3.83,2101574688,3.80,3.80,2101574688 +KODEX 인버스,114800,8,3465,5,-25,-0.72,24497073,15924243,218000000,24497073,-0.72,153.84,11.24,11.24,85477080457,11.32,11.32,85477080457 +KD,044180,9,758,2,58,8.29,23080715,12385663,26717799,23080715,8.29,186.35,86.39,86.39,18190418240,89.82,89.82,18190418240 +우리기술,032820,10,4020,2,200,5.24,21320037,6091773,165530656,21320037,5.24,349.98,12.88,12.88,84555917121,12.71,12.71,84555917121 +러셀,217500,11,2115,2,334,18.75,18181951,138234,31812000,18181951,18.75,9999.99,57.15,57.15,38693216357,57.51,57.51,38693216357 +상상인증권,001290,12,708,2,73,11.50,17091067,307714,108337120,17091067,11.50,5554.21,15.78,15.78,12688937285,16.54,16.54,12688937285 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,14976481,18931944,82900000,14976481,0.73,79.11,18.07,18.07,51514047843,18.04,18.04,51514047843 +케이씨티,089150,14,4295,2,520,13.77,13183689,392117,17150000,13183689,13.77,3362.18,76.87,76.87,56172974033,76.26,76.26,56172974033 +코닉오토메이션,391710,15,2025,5,-105,-4.93,12983720,3104948,42065086,12983720,-4.93,418.16,30.87,30.87,29615680744,34.77,34.77,29615680744 +KODEX 코스닥150레버리지,233740,16,8820,5,-140,-1.56,12721185,12969739,193800000,12721185,-1.56,98.08,6.56,6.56,112473451739,6.58,6.58,112473451739 +KODEX 레버리지,122630,17,25170,2,430,1.74,12536324,13838888,98050000,12536324,1.74,90.59,12.79,12.79,311698953568,12.63,12.63,311698953568 +골드앤에스,035290,18,410,2,35,9.33,10503040,50492,47676480,10503040,9.33,9999.99,22.03,22.03,4618198614,23.63,23.63,4618198614 +원익홀딩스,030530,19,8430,2,780,10.20,10192758,5702119,77237981,10192758,10.20,178.75,13.20,13.20,84667159075,13.00,13.00,84667159075 +현대힘스,460930,20,27650,2,4450,19.18,8562054,1082567,35479871,8562054,19.18,790.90,24.13,24.13,227335836025,23.17,23.17,227335836025 +센코,347000,21,2415,2,100,4.32,8335468,358924,33004976,8335468,4.32,2322.35,25.26,25.26,21599169202,27.10,27.10,21599169202 +동일스틸럭스,023790,22,1196,1,276,30.00,8216169,478950,26139617,8216169,30.00,1715.45,31.43,31.43,9088648817,29.07,29.07,9088648817 +다날,064260,23,7640,2,110,1.46,8180499,1826810,68949040,8180499,1.46,447.80,11.86,11.86,63910343285,12.13,12.13,63910343285 +유니테크노,241690,24,3600,2,620,20.81,8093511,49499,24470706,8093511,20.81,9999.99,33.07,33.07,29028459596,32.95,32.95,29028459596 +HJ중공업,097230,25,15010,2,1110,7.99,7291884,2322736,83274281,7291884,7.99,313.94,8.76,8.76,106632634375,8.53,8.53,106632634375 +셀루메드,049180,26,628,2,48,8.28,7115749,417547,54957063,7115749,8.28,1704.18,12.95,12.95,4741156527,13.74,13.74,4741156527 +서플러스글로벌,140070,27,2490,2,85,3.53,6772838,47898,36988000,6772838,3.53,9999.99,18.31,18.31,17735347393,19.26,19.26,17735347393 +에스유앤피,019590,28,215,5,-2550,-92.22,6580877,0,37988847,6580877,-92.22,0.00,17.32,17.32,1435282960,17.57,17.57,1435282960 +삼성전자,005930,29,70150,5,-450,-0.64,6215847,10523405,5919637922,6215847,-0.64,59.07,0.11,0.11,435948673750,0.10,0.10,435948673750 +좋은사람들,033340,30,2420,2,20,0.83,6016812,6599974,96950558,6016812,0.83,91.16,6.21,6.21,14527917747,6.19,6.19,14527917747 diff --git a/top30/20250828/top30-av-20250828-140000.csv b/top30/20250828/top30-av-20250828-140000.csv new file mode 100644 index 000000000000..f5f491a0f02f --- /dev/null +++ b/top30/20250828/top30-av-20250828-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-22,-1.68,298940015,278908960,1229700000,298940015,-1.68,107.18,24.31,24.31,390588934099,24.66,24.66,390588934099 +엔케이,085310,2,1339,2,69,5.43,70160770,54712232,78880322,70160770,5.43,128.24,88.95,88.95,97786541137,92.58,92.58,97786541137 +피델릭스,032580,3,1325,2,225,20.45,33202329,51497,33132064,33202329,20.45,9999.99,100.21,100.21,45330948810,103.26,103.26,45330948810 +앱코,129890,4,1065,5,-88,-7.63,30057223,40777408,50643410,30057223,-7.63,73.71,59.35,59.35,35679505279,66.15,66.15,35679505279 +현대ADM,187660,5,2970,2,660,28.57,29888400,12880687,48347668,29888400,28.57,232.04,61.82,61.82,81108287551,56.49,56.49,81108287551 +KODEX 2차전지산업레버리지,462330,6,1107,5,-53,-4.57,25494119,22031582,292900000,25494119,-4.57,115.72,8.70,8.70,28710982187,8.85,8.85,28710982187 +KODEX 인버스,114800,7,3465,5,-25,-0.72,25245566,15924243,218000000,25245566,-0.72,158.54,11.58,11.58,88070615216,11.66,11.66,88070615216 +이스트아시아홀딩스,900110,8,86,3,0,0.00,24827731,38210500,642650588,24827731,0.00,64.98,3.86,3.86,2121127541,3.84,3.84,2121127541 +KD,044180,9,749,2,49,7.00,23249807,12385663,26717799,23249807,7.00,187.72,87.02,87.02,18317798683,91.54,91.54,18317798683 +우리기술,032820,10,4010,2,190,4.97,21756329,6091773,165530656,21756329,4.97,357.14,13.14,13.14,86307493991,13.00,13.00,86307493991 +러셀,217500,11,2125,2,344,19.31,18330994,138234,31812000,18330994,19.31,9999.99,57.62,57.62,39006946430,57.70,57.70,39006946430 +상상인증권,001290,12,700,2,65,10.24,17252781,307714,108337120,17252781,10.24,5606.76,15.93,15.93,12802417886,16.88,16.88,12802417886 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,15157936,18931944,82900000,15157936,0.73,80.07,18.28,18.28,52139159260,18.26,18.26,52139159260 +케이씨티,089150,14,4275,2,500,13.25,13506475,392117,17150000,13506475,13.25,3444.50,78.75,78.75,57557297440,78.51,78.51,57557297440 +KODEX 코스닥150레버리지,233740,15,8815,5,-145,-1.62,13196690,12969739,193800000,13196690,-1.62,101.75,6.81,6.81,116662100104,6.83,6.83,116662100104 +코닉오토메이션,391710,16,2015,5,-115,-5.40,13072960,3104948,42065086,13072960,-5.40,421.04,31.08,31.08,29794910318,35.15,35.15,29794910318 +KODEX 레버리지,122630,17,25175,2,435,1.76,12730970,13838888,98050000,12730970,1.76,91.99,12.98,12.98,316597985997,12.83,12.83,316597985997 +원익홀딩스,030530,18,8620,2,970,12.68,10633568,5702119,77237981,10633568,12.68,186.48,13.77,13.77,88426200500,13.28,13.28,88426200500 +골드앤에스,035290,19,406,2,31,8.27,10558308,50492,47676480,10558308,8.27,9999.99,22.15,22.15,4640673040,23.97,23.97,4640673040 +현대힘스,460930,20,26950,2,3750,16.16,8827224,1082567,35479871,8827224,16.16,815.40,24.88,24.88,234539785525,24.53,24.53,234539785525 +센코,347000,21,2415,2,100,4.32,8351004,358924,33004976,8351004,4.32,2326.68,25.30,25.30,21636683847,27.15,27.15,21636683847 +다날,064260,22,7620,2,90,1.20,8258305,1826810,68949040,8258305,1.20,452.06,11.98,11.98,64503023345,12.28,12.28,64503023345 +동일스틸럭스,023790,23,1196,1,276,30.00,8218153,478950,26139617,8218153,30.00,1715.87,31.44,31.44,9091021681,29.08,29.08,9091021681 +유니테크노,241690,24,3595,2,615,20.64,8163492,49499,24470706,8163492,20.64,9999.99,33.36,33.36,29280943028,33.28,33.28,29280943028 +HJ중공업,097230,25,14950,2,1050,7.55,7354568,2322736,83274281,7354568,7.55,316.63,8.83,8.83,107571594150,8.64,8.64,107571594150 +셀루메드,049180,26,628,2,48,8.28,7141150,417547,54957063,7141150,8.28,1710.26,12.99,12.99,4757063672,13.78,13.78,4757063672 +서플러스글로벌,140070,27,2480,2,75,3.12,6798147,47898,36988000,6798147,3.12,9999.99,18.38,18.38,17798132778,19.40,19.40,17798132778 +에스유앤피,019590,28,215,5,-2550,-92.22,6580877,0,37988847,6580877,-92.22,0.00,17.32,17.32,1435282960,17.57,17.57,1435282960 +삼성전자,005930,29,70100,5,-500,-0.71,6460538,10523405,5919637922,6460538,-0.71,61.39,0.11,0.11,453122466900,0.11,0.11,453122466900 +좋은사람들,033340,30,2405,2,5,0.21,6062876,6599974,96950558,6062876,0.21,91.86,6.25,6.25,14638805001,6.28,6.28,14638805001 diff --git a/top30/20250828/top30-av-20250828-141001.csv b/top30/20250828/top30-av-20250828-141001.csv new file mode 100644 index 000000000000..84ecdc301c83 --- /dev/null +++ b/top30/20250828/top30-av-20250828-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-22,-1.68,299784805,278908960,1229700000,299784805,-1.68,107.48,24.38,24.38,391677048067,24.73,24.73,391677048067 +엔케이,085310,2,1345,2,75,5.91,70678714,54712232,78880322,70678714,5.91,129.18,89.60,89.60,98483227377,92.83,92.83,98483227377 +현대ADM,187660,3,3000,1,690,29.87,34766001,12880687,48347668,34766001,29.87,269.91,71.91,71.91,95707367195,65.99,65.99,95707367195 +피델릭스,032580,4,1338,2,238,21.64,34175729,51497,33132064,34175729,21.64,9999.99,103.15,103.15,46641987715,105.21,105.21,46641987715 +앱코,129890,5,1045,5,-108,-9.37,30880243,40777408,50643410,30880243,-9.37,75.73,60.98,60.98,36545006422,69.05,69.05,36545006422 +KODEX 2차전지산업레버리지,462330,6,1106,5,-54,-4.66,25800667,22031582,292900000,25800667,-4.66,117.11,8.81,8.81,29050185546,8.97,8.97,29050185546 +KODEX 인버스,114800,7,3467,5,-23,-0.66,25570701,15924243,218000000,25570701,-0.66,160.58,11.73,11.73,89197191932,11.80,11.80,89197191932 +이스트아시아홀딩스,900110,8,86,3,0,0.00,24863326,38210500,642650588,24863326,0.00,65.07,3.87,3.87,2124163084,3.84,3.84,2124163084 +KD,044180,9,748,2,48,6.86,23361783,12385663,26717799,23361783,6.86,188.62,87.44,87.44,18401719867,92.08,92.08,18401719867 +우리기술,032820,10,3985,2,165,4.32,22213235,6091773,165530656,22213235,4.32,364.64,13.42,13.42,88134200471,13.36,13.36,88134200471 +러셀,217500,11,2155,2,374,21.00,19003780,138234,31812000,19003780,21.00,9999.99,59.74,59.74,40460008249,59.02,59.02,40460008249 +상상인증권,001290,12,700,2,65,10.24,17294737,307714,108337120,17294737,10.24,5620.39,15.96,15.96,12831812466,16.92,16.92,12831812466 +KODEX 코스닥150선물인버스,251340,13,3440,2,20,0.58,15203775,18931944,82900000,15203775,0.58,80.31,18.34,18.34,52297056395,18.34,18.34,52297056395 +케이씨티,089150,14,4290,2,515,13.64,14022084,392117,17150000,14022084,13.64,3575.99,81.76,81.76,59794538125,81.27,81.27,59794538125 +KODEX 코스닥150레버리지,233740,15,8815,5,-145,-1.62,13422933,12969739,193800000,13422933,-1.62,103.49,6.93,6.93,118655330939,6.95,6.95,118655330939 +코닉오토메이션,391710,16,2010,5,-120,-5.63,13145204,3104948,42065086,13145204,-5.63,423.36,31.25,31.25,29939809018,35.41,35.41,29939809018 +KODEX 레버리지,122630,17,25145,2,405,1.64,12817507,13838888,98050000,12817507,1.64,92.62,13.07,13.07,318774917241,12.93,12.93,318774917241 +원익홀딩스,030530,18,8590,2,940,12.29,10929004,5702119,77237981,10929004,12.29,191.67,14.15,14.15,90961998620,13.71,13.71,90961998620 +골드앤에스,035290,19,397,2,22,5.87,10741357,50492,47676480,10741357,5.87,9999.99,22.53,22.53,4713540167,24.90,24.90,4713540167 +현대힘스,460930,20,27200,2,4000,17.24,8900013,1082567,35479871,8900013,17.24,822.12,25.08,25.08,236511120125,24.51,24.51,236511120125 +센코,347000,21,2395,2,80,3.46,8423646,358924,33004976,8423646,3.46,2346.92,25.52,25.52,21810784627,27.59,27.59,21810784627 +유니테크노,241690,22,3530,2,550,18.46,8338163,49499,24470706,8338163,18.46,9999.99,34.07,34.07,29898760107,34.61,34.61,29898760107 +다날,064260,23,7630,2,100,1.33,8295700,1826810,68949040,8295700,1.33,454.11,12.03,12.03,64787841620,12.32,12.32,64787841620 +동일스틸럭스,023790,24,1196,1,276,30.00,8256162,478950,26139617,8256162,30.00,1723.80,31.58,31.58,9136480445,29.22,29.22,9136480445 +HJ중공업,097230,25,14980,2,1080,7.77,7406517,2322736,83274281,7406517,7.77,318.87,8.89,8.89,108348698760,8.69,8.69,108348698760 +셀루메드,049180,26,630,2,50,8.62,7171386,417547,54957063,7171386,8.62,1717.50,13.05,13.05,4775960555,13.79,13.79,4775960555 +에스유앤피,019590,27,222,5,-2543,-91.97,7005225,0,37988847,7005225,-91.97,0.00,18.44,18.44,1529488216,18.14,18.14,1529488216 +서플러스글로벌,140070,28,2480,2,75,3.12,6819363,47898,36988000,6819363,3.12,9999.99,18.44,18.44,17850856798,19.46,19.46,17850856798 +삼성전자,005930,29,70100,5,-500,-0.71,6567987,10523405,5919637922,6567987,-0.71,62.41,0.11,0.11,460655738350,0.11,0.11,460655738350 +하나마이크론,067310,30,13870,2,1100,8.61,6147637,1449416,66271949,6147637,8.61,424.15,9.28,9.28,84447095685,9.19,9.19,84447095685 diff --git a/top30/20250828/top30-av-20250828-142001.csv b/top30/20250828/top30-av-20250828-142001.csv new file mode 100644 index 000000000000..a6606f1cd929 --- /dev/null +++ b/top30/20250828/top30-av-20250828-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-21,-1.60,303930330,278908960,1229700000,303930330,-1.60,108.97,24.72,24.72,397019413278,25.05,25.05,397019413278 +엔케이,085310,2,1321,2,51,4.02,71406750,54712232,78880322,71406750,4.02,130.51,90.53,90.53,99449912006,95.44,95.44,99449912006 +현대ADM,187660,3,3000,1,690,29.87,34817461,12880687,48347668,34817461,29.87,270.31,72.01,72.01,95861747195,66.09,66.09,95861747195 +피델릭스,032580,4,1340,2,240,21.82,34587085,51497,33132064,34587085,21.82,9999.99,104.39,104.39,47195944271,106.30,106.30,47195944271 +앱코,129890,5,1047,5,-106,-9.19,31318515,40777408,50643410,31318515,-9.19,76.80,61.84,61.84,37002522495,69.78,69.78,37002522495 +KODEX 2차전지산업레버리지,462330,6,1103,5,-57,-4.91,26268412,22031582,292900000,26268412,-4.91,119.23,8.97,8.97,29566926087,9.15,9.15,29566926087 +KODEX 인버스,114800,7,3465,5,-25,-0.72,25726883,15924243,218000000,25726883,-0.72,161.56,11.80,11.80,89738357082,11.88,11.88,89738357082 +이스트아시아홀딩스,900110,8,86,3,0,0.00,25086771,38210500,642650588,25086771,0.00,65.65,3.90,3.90,2143281546,3.88,3.88,2143281546 +KD,044180,9,746,2,46,6.57,23512066,12385663,26717799,23512066,6.57,189.83,88.00,88.00,18514100986,92.89,92.89,18514100986 +우리기술,032820,10,3980,2,160,4.19,22624434,6091773,165530656,22624434,4.19,371.39,13.67,13.67,89772535433,13.63,13.63,89772535433 +러셀,217500,11,2135,2,354,19.88,19213180,138234,31812000,19213180,19.88,9999.99,60.40,60.40,40910190879,60.23,60.23,40910190879 +상상인증권,001290,12,709,2,74,11.65,17420480,307714,108337120,17420480,11.65,5661.26,16.08,16.08,12919999768,16.82,16.82,12919999768 +KODEX 코스닥150선물인버스,251340,13,3450,2,30,0.88,15497149,18931944,82900000,15497149,0.88,81.86,18.69,18.69,53308286140,18.64,18.64,53308286140 +케이씨티,089150,14,4300,2,525,13.91,14915461,392117,17150000,14915461,13.91,3803.83,86.97,86.97,63685537020,86.36,86.36,63685537020 +KODEX 코스닥150레버리지,233740,15,8800,5,-160,-1.79,13932810,12969739,193800000,13932810,-1.79,107.43,7.19,7.19,123141552434,7.22,7.22,123141552434 +코닉오토메이션,391710,16,2015,5,-115,-5.40,13167906,3104948,42065086,13167906,-5.40,424.09,31.30,31.30,29985455908,35.38,35.38,29985455908 +KODEX 레버리지,122630,17,25135,2,395,1.60,12960603,13838888,98050000,12960603,1.60,93.65,13.22,13.22,322373426888,13.08,13.08,322373426888 +원익홀딩스,030530,18,8510,2,860,11.24,11180679,5702119,77237981,11180679,11.24,196.08,14.48,14.48,93114883935,14.17,14.17,93114883935 +골드앤에스,035290,19,398,2,23,6.13,10800138,50492,47676480,10800138,6.13,9999.99,22.65,22.65,4736844542,24.96,24.96,4736844542 +현대힘스,460930,20,27250,2,4050,17.46,8964017,1082567,35479871,8964017,17.46,828.03,25.27,25.27,238256570100,24.64,24.64,238256570100 +유니테크노,241690,21,3520,2,540,18.12,8469994,49499,24470706,8469994,18.12,9999.99,34.61,34.61,30367331433,35.25,35.25,30367331433 +센코,347000,22,2405,2,90,3.89,8447539,358924,33004976,8447539,3.89,2353.57,25.59,25.59,21868053282,27.55,27.55,21868053282 +다날,064260,23,7580,2,50,0.66,8382090,1826810,68949040,8382090,0.66,458.84,12.16,12.16,65444778090,12.52,12.52,65444778090 +동일스틸럭스,023790,24,1196,1,276,30.00,8257942,478950,26139617,8257942,30.00,1724.18,31.59,31.59,9138609325,29.23,29.23,9138609325 +HJ중공업,097230,25,14990,2,1090,7.84,7454930,2322736,83274281,7454930,7.84,320.95,8.95,8.95,109073878240,8.74,8.74,109073878240 +셀루메드,049180,26,635,2,55,9.48,7214842,417547,54957063,7214842,9.48,1727.91,13.13,13.13,4803347439,13.76,13.76,4803347439 +삼성전자,005930,27,70000,5,-600,-0.85,7078050,10523405,5919637922,7078050,-0.85,67.26,0.12,0.12,496406088600,0.12,0.12,496406088600 +에스유앤피,019590,28,222,5,-2543,-91.97,7005225,0,37988847,7005225,-91.97,0.00,18.44,18.44,1529488216,18.14,18.14,1529488216 +서플러스글로벌,140070,29,2500,2,95,3.95,6842293,47898,36988000,6842293,3.95,9999.99,18.50,18.50,17908348468,19.37,19.37,17908348468 +좋은사람들,033340,30,2420,2,20,0.83,6213392,6599974,96950558,6213392,0.83,94.14,6.41,6.41,15003234914,6.39,6.39,15003234914 diff --git a/top30/20250828/top30-av-20250828-143001.csv b/top30/20250828/top30-av-20250828-143001.csv new file mode 100644 index 000000000000..dd3347c0e683 --- /dev/null +++ b/top30/20250828/top30-av-20250828-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-21,-1.60,305346275,278908960,1229700000,305346275,-1.60,109.48,24.83,24.83,398844701596,25.16,25.16,398844701596 +엔케이,085310,2,1327,2,57,4.49,71710788,54712232,78880322,71710788,4.49,131.07,90.91,90.91,99852564278,95.39,95.39,99852564278 +피델릭스,032580,3,1333,2,233,21.18,34983274,51497,33132064,34983274,21.18,9999.99,105.59,105.59,47724653739,108.06,108.06,47724653739 +현대ADM,187660,4,3000,1,690,29.87,34862026,12880687,48347668,34862026,29.87,270.65,72.11,72.11,95995442195,66.18,66.18,95995442195 +앱코,129890,5,1043,5,-110,-9.54,31525111,40777408,50643410,31525111,-9.54,77.31,62.25,62.25,37217519383,70.46,70.46,37217519383 +KODEX 2차전지산업레버리지,462330,6,1106,5,-54,-4.66,26807882,22031582,292900000,26807882,-4.66,121.68,9.15,9.15,30162540528,9.31,9.31,30162540528 +KODEX 인버스,114800,7,3465,5,-25,-0.72,26479187,15924243,218000000,26479187,-0.72,166.28,12.15,12.15,92345118642,12.23,12.23,92345118642 +이스트아시아홀딩스,900110,8,86,3,0,0.00,25192553,38210500,642650588,25192553,0.00,65.93,3.92,3.92,2152337279,3.89,3.89,2152337279 +KD,044180,9,749,2,49,7.00,23607412,12385663,26717799,23607412,7.00,190.60,88.36,88.36,18585396758,92.87,92.87,18585396758 +우리기술,032820,10,3970,2,150,3.93,22929702,6091773,165530656,22929702,3.93,376.40,13.85,13.85,90985450762,13.85,13.85,90985450762 +러셀,217500,11,2215,2,434,24.37,20616720,138234,31812000,20616720,24.37,9999.99,64.81,64.81,44029449347,62.49,62.49,44029449347 +상상인증권,001290,12,707,2,72,11.34,17525419,307714,108337120,17525419,11.34,5695.36,16.18,16.18,12994347818,16.97,16.97,12994347818 +KODEX 코스닥150선물인버스,251340,13,3450,2,30,0.88,16626621,18931944,82900000,16626621,0.88,87.82,20.06,20.06,57204991084,20.00,20.00,57204991084 +케이씨티,089150,14,4235,2,460,12.19,15234114,392117,17150000,15234114,12.19,3885.09,88.83,88.83,65040644465,89.55,89.55,65040644465 +KODEX 코스닥150레버리지,233740,15,8780,5,-180,-2.01,14402875,12969739,193800000,14402875,-2.01,111.05,7.43,7.43,127268056854,7.48,7.48,127268056854 +코닉오토메이션,391710,16,2015,5,-115,-5.40,13188511,3104948,42065086,13188511,-5.40,424.76,31.35,31.35,30026880913,35.43,35.43,30026880913 +KODEX 레버리지,122630,17,25150,2,410,1.66,13129418,13838888,98050000,13129418,1.66,94.87,13.39,13.39,326618401984,13.25,13.25,326618401984 +원익홀딩스,030530,18,8530,2,880,11.50,11337377,5702119,77237981,11337377,11.50,198.83,14.68,14.68,94445062615,14.34,14.34,94445062615 +골드앤에스,035290,19,399,2,24,6.40,10830023,50492,47676480,10830023,6.40,9999.99,22.72,22.72,4748731519,24.96,24.96,4748731519 +현대힘스,460930,20,27250,2,4050,17.46,9027401,1082567,35479871,9027401,17.46,833.89,25.44,25.44,239977527925,24.82,24.82,239977527925 +유니테크노,241690,21,3525,2,545,18.29,8534751,49499,24470706,8534751,18.29,9999.99,34.88,34.88,30594567863,35.47,35.47,30594567863 +센코,347000,22,2395,2,80,3.46,8465199,358924,33004976,8465199,3.46,2358.49,25.65,25.65,21910488853,27.72,27.72,21910488853 +다날,064260,23,7600,2,70,0.93,8416356,1826810,68949040,8416356,0.93,460.71,12.21,12.21,65705332330,12.54,12.54,65705332330 +동일스틸럭스,023790,24,1196,1,276,30.00,8259286,478950,26139617,8259286,30.00,1724.46,31.60,31.60,9140216749,29.24,29.24,9140216749 +HJ중공업,097230,25,15200,2,1300,9.35,7744640,2322736,83274281,7744640,9.35,333.43,9.30,9.30,113447936860,8.96,8.96,113447936860 +삼성전자,005930,26,70000,5,-600,-0.85,7376249,10523405,5919637922,7376249,-0.85,70.09,0.12,0.12,517282313600,0.12,0.12,517282313600 +셀루메드,049180,27,632,2,52,8.97,7226708,417547,54957063,7226708,8.97,1730.75,13.15,13.15,4810866511,13.85,13.85,4810866511 +네오이뮨텍,950220,28,1073,2,138,14.76,7166001,486937,98867465,7166001,14.76,1471.65,7.25,7.25,7665964476,7.23,7.23,7665964476 +에스유앤피,019590,29,222,5,-2543,-91.97,7005225,0,37988847,7005225,-91.97,0.00,18.44,18.44,1529488216,18.14,18.14,1529488216 +현대바이오,048410,30,6730,2,1410,26.50,6931067,2078543,96040960,6931067,26.50,333.46,7.22,7.22,41848720645,6.47,6.47,41848720645 diff --git a/top30/20250828/top30-av-20250828-144001.csv b/top30/20250828/top30-av-20250828-144001.csv new file mode 100644 index 000000000000..324997a4161a --- /dev/null +++ b/top30/20250828/top30-av-20250828-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,5,-18,-1.37,312399261,278908960,1229700000,312399261,-1.37,112.01,25.40,25.40,407947697970,25.68,25.68,407947697970 +엔케이,085310,2,1331,2,61,4.80,71959557,54712232,78880322,71959557,4.80,131.52,91.23,91.23,100183319924,95.42,95.42,100183319924 +피델릭스,032580,3,1298,2,198,18.00,36091066,51497,33132064,36091066,18.00,9999.99,108.93,108.93,49172212517,114.34,114.34,49172212517 +현대ADM,187660,4,3000,1,690,29.87,34889048,12880687,48347668,34889048,29.87,270.86,72.16,72.16,96076508195,66.24,66.24,96076508195 +앱코,129890,5,1041,5,-112,-9.71,31654547,40777408,50643410,31654547,-9.71,77.63,62.50,62.50,37352007752,70.85,70.85,37352007752 +KODEX 인버스,114800,6,3470,5,-20,-0.57,28184100,15924243,218000000,28184100,-0.57,176.99,12.93,12.93,98261176445,12.99,12.99,98261176445 +KODEX 2차전지산업레버리지,462330,7,1103,5,-57,-4.91,27220403,22031582,292900000,27220403,-4.91,123.55,9.29,9.29,30617962237,9.48,9.48,30617962237 +이스트아시아홀딩스,900110,8,86,3,0,0.00,25238619,38210500,642650588,25238619,0.00,66.05,3.93,3.93,2156270848,3.90,3.90,2156270848 +KD,044180,9,741,2,41,5.86,23784014,12385663,26717799,23784014,5.86,192.03,89.02,89.02,18716550242,94.54,94.54,18716550242 +우리기술,032820,10,3965,2,145,3.80,23117945,6091773,165530656,23117945,3.80,379.49,13.97,13.97,91731882863,13.98,13.98,91731882863 +러셀,217500,11,2215,2,434,24.37,21715581,138234,31812000,21715581,24.37,9999.99,68.26,68.26,46483433052,65.97,65.97,46483433052 +상상인증권,001290,12,703,2,68,10.71,17595156,307714,108337120,17595156,10.71,5718.02,16.24,16.24,13043530722,17.13,17.13,13043530722 +KODEX 코스닥150선물인버스,251340,13,3460,2,40,1.17,17210434,18931944,82900000,17210434,1.17,90.91,20.76,20.76,59222048134,20.65,20.65,59222048134 +케이씨티,089150,14,4155,2,380,10.07,15778855,392117,17150000,15778855,10.07,4024.02,92.00,92.00,67346414891,94.51,94.51,67346414891 +KODEX 코스닥150레버리지,233740,15,8755,5,-205,-2.29,14824887,12969739,193800000,14824887,-2.29,114.30,7.65,7.65,130965252798,7.72,7.72,130965252798 +KODEX 레버리지,122630,16,25070,2,330,1.33,13470566,13838888,98050000,13470566,1.33,97.34,13.74,13.74,335181313230,13.64,13.64,335181313230 +코닉오토메이션,391710,17,2005,5,-125,-5.87,13244513,3104948,42065086,13244513,-5.87,426.56,31.49,31.49,30139464113,35.74,35.74,30139464113 +원익홀딩스,030530,18,8460,2,810,10.59,11447276,5702119,77237981,11447276,10.59,200.75,14.82,14.82,95376006860,14.60,14.60,95376006860 +골드앤에스,035290,19,401,2,26,6.93,10879259,50492,47676480,10879259,6.93,9999.99,22.82,22.82,4768484592,24.94,24.94,4768484592 +네오이뮨텍,950220,20,1109,2,174,18.61,9471196,486937,98867465,9471196,18.61,1945.06,9.58,9.58,10231855849,9.33,9.33,10231855849 +현대힘스,460930,21,27150,2,3950,17.03,9151735,1082567,35479871,9151735,17.03,845.37,25.79,25.79,243377979175,25.27,25.27,243377979175 +유니테크노,241690,22,3495,2,515,17.28,8623685,49499,24470706,8623685,17.28,9999.99,35.24,35.24,30904530485,36.14,36.14,30904530485 +센코,347000,23,2395,2,80,3.46,8511595,358924,33004976,8511595,3.46,2371.42,25.79,25.79,22021767643,27.86,27.86,22021767643 +다날,064260,24,7600,2,70,0.93,8462829,1826810,68949040,8462829,0.93,463.26,12.27,12.27,66058495965,12.61,12.61,66058495965 +HJ중공업,097230,25,15250,2,1350,9.71,8267325,2322736,83274281,8267325,9.71,355.93,9.93,9.93,121442774775,9.56,9.56,121442774775 +동일스틸럭스,023790,26,1196,1,276,30.00,8262492,478950,26139617,8262492,30.00,1725.13,31.61,31.61,9144051125,29.25,29.25,9144051125 +삼성전자,005930,27,69900,5,-700,-0.99,8003392,10523405,5919637922,8003392,-0.99,76.05,0.14,0.14,561163946050,0.14,0.14,561163946050 +현대바이오,048410,28,6630,2,1310,24.62,7470362,2078543,96040960,7470362,24.62,359.40,7.78,7.78,45441972860,7.14,7.14,45441972860 +에스유앤피,019590,29,244,5,-2521,-91.18,7458190,0,37988847,7458190,-91.18,0.00,19.63,19.63,1640011676,17.69,17.69,1640011676 +셀루메드,049180,30,640,2,60,10.34,7243363,417547,54957063,7243363,10.34,1734.74,13.18,13.18,4821430248,13.71,13.71,4821430248 diff --git a/top30/20250828/top30-av-20250828-145001.csv b/top30/20250828/top30-av-20250828-145001.csv new file mode 100644 index 000000000000..99da82c16b90 --- /dev/null +++ b/top30/20250828/top30-av-20250828-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-15,-1.15,319403987,278908960,1229700000,319403987,-1.15,114.52,25.97,25.97,417015152515,26.19,26.19,417015152515 +엔케이,085310,2,1344,2,74,5.83,72298032,54712232,78880322,72298032,5.83,132.14,91.66,91.66,100636543233,94.93,94.93,100636543233 +피델릭스,032580,3,1303,2,203,18.45,36507116,51497,33132064,36507116,18.45,9999.99,110.19,110.19,49713061040,115.15,115.15,49713061040 +현대ADM,187660,4,3000,1,690,29.87,34903715,12880687,48347668,34903715,29.87,270.98,72.19,72.19,96120509195,66.27,66.27,96120509195 +앱코,129890,5,1049,5,-104,-9.02,31840027,40777408,50643410,31840027,-9.02,78.08,62.87,62.87,37545602115,70.67,70.67,37545602115 +KODEX 인버스,114800,6,3472,5,-18,-0.52,28326202,15924243,218000000,28326202,-0.52,177.88,12.99,12.99,98754386934,13.05,13.05,98754386934 +KODEX 2차전지산업레버리지,462330,7,1103,5,-57,-4.91,27823714,22031582,292900000,27823714,-4.91,126.29,9.50,9.50,31283684035,9.68,9.68,31283684035 +이스트아시아홀딩스,900110,8,86,3,0,0.00,25638979,38210500,642650588,25638979,0.00,67.10,3.99,3.99,2190320241,3.96,3.96,2190320241 +KD,044180,9,735,2,35,5.00,23904234,12385663,26717799,23904234,5.00,193.00,89.47,89.47,18804960649,95.76,95.76,18804960649 +우리기술,032820,10,3980,2,160,4.19,23472175,6091773,165530656,23472175,4.19,385.31,14.18,14.18,93137369569,14.14,14.14,93137369569 +러셀,217500,11,2185,2,404,22.68,22189012,138234,31812000,22189012,22.68,9999.99,69.75,69.75,47521848230,68.37,68.37,47521848230 +KODEX 코스닥150선물인버스,251340,12,3460,2,40,1.17,17760697,18931944,82900000,17760697,1.17,93.81,21.42,21.42,61123211864,21.31,21.31,61123211864 +상상인증권,001290,13,697,2,62,9.76,17682347,307714,108337120,17682347,9.76,5746.36,16.32,16.32,13104368614,17.35,17.35,13104368614 +케이씨티,089150,14,4195,2,420,11.13,16030616,392117,17150000,16030616,11.13,4088.22,93.47,93.47,68400790053,95.07,95.07,68400790053 +KODEX 코스닥150레버리지,233740,15,8750,5,-210,-2.34,15255521,12969739,193800000,15255521,-2.34,117.62,7.87,7.87,134733896779,7.95,7.95,134733896779 +네오이뮨텍,950220,16,1189,2,254,27.17,14033808,486937,98867465,14033808,27.17,2882.06,14.19,14.19,15520198756,13.20,13.20,15520198756 +KODEX 레버리지,122630,17,25025,2,285,1.15,13831263,13838888,98050000,13831263,1.15,99.94,14.11,14.11,344210895125,14.03,14.03,344210895125 +코닉오토메이션,391710,18,2015,5,-115,-5.40,13299138,3104948,42065086,13299138,-5.40,428.32,31.62,31.62,30249757768,35.69,35.69,30249757768 +원익홀딩스,030530,19,8570,2,920,12.03,11588039,5702119,77237981,11588039,12.03,203.22,15.00,15.00,96573987650,14.59,14.59,96573987650 +골드앤에스,035290,20,400,2,25,6.67,10909762,50492,47676480,10909762,6.67,9999.99,22.88,22.88,4780707709,25.07,25.07,4780707709 +유니테크노,241690,21,3670,2,690,23.15,9700257,49499,24470706,9700257,23.15,9999.99,39.64,39.64,34872392439,38.83,38.83,34872392439 +현대힘스,460930,22,27050,2,3850,16.59,9222631,1082567,35479871,9222631,16.59,851.92,25.99,25.99,245298183750,25.56,25.56,245298183750 +삼성전자,005930,23,69900,5,-700,-0.99,8679886,10523405,5919637922,8679886,-0.99,82.48,0.15,0.15,608441684800,0.15,0.15,608441684800 +HJ중공업,097230,24,15380,2,1480,10.65,8627326,2322736,83274281,8627326,10.65,371.43,10.36,10.36,126950136320,9.91,9.91,126950136320 +센코,347000,25,2390,2,75,3.24,8531354,358924,33004976,8531354,3.24,2376.92,25.85,25.85,22068989713,27.98,27.98,22068989713 +다날,064260,26,7580,2,50,0.66,8507592,1826810,68949040,8507592,0.66,465.71,12.34,12.34,66397997760,12.70,12.70,66397997760 +동일스틸럭스,023790,27,1196,1,276,30.00,8264657,478950,26139617,8264657,30.00,1725.58,31.62,31.62,9146640465,29.26,29.26,9146640465 +현대바이오,048410,28,6600,2,1280,24.06,7919565,2078543,96040960,7919565,24.06,381.02,8.25,8.25,48420449785,7.64,7.64,48420449785 +에스유앤피,019590,29,244,5,-2521,-91.18,7458190,0,37988847,7458190,-91.18,0.00,19.63,19.63,1640011676,17.69,17.69,1640011676 +셀루메드,049180,30,626,2,46,7.93,7269977,417547,54957063,7269977,7.93,1741.12,13.23,13.23,4838192055,14.06,14.06,4838192055 diff --git a/top30/20250828/top30-av-20250828-150001.csv b/top30/20250828/top30-av-20250828-150001.csv new file mode 100644 index 000000000000..5dc4ac890dbc --- /dev/null +++ b/top30/20250828/top30-av-20250828-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,324971872,278908960,1229700000,324971872,-1.07,116.52,26.43,26.43,424229412108,26.62,26.62,424229412108 +엔케이,085310,2,1341,2,71,5.59,72751426,54712232,78880322,72751426,5.59,132.97,92.23,92.23,101246459036,95.72,95.72,101246459036 +피델릭스,032580,3,1293,2,193,17.55,36944912,51497,33132064,36944912,17.55,9999.99,111.51,111.51,50281943026,117.37,117.37,50281943026 +현대ADM,187660,4,3000,1,690,29.87,34921050,12880687,48347668,34921050,29.87,271.11,72.23,72.23,96172514195,66.31,66.31,96172514195 +앱코,129890,5,1052,5,-101,-8.76,32007977,40777408,50643410,32007977,-8.76,78.49,63.20,63.20,37721942493,70.80,70.80,37721942493 +KODEX 인버스,114800,6,3477,5,-13,-0.37,29986567,15924243,218000000,29986567,-0.37,188.31,13.76,13.76,104524139826,13.79,13.79,104524139826 +KODEX 2차전지산업레버리지,462330,7,1101,5,-59,-5.09,28719175,22031582,292900000,28719175,-5.09,130.35,9.81,9.81,32270597346,10.01,10.01,32270597346 +이스트아시아홀딩스,900110,8,85,5,-1,-1.16,27932527,38210500,642650588,27932527,-1.16,73.10,4.35,4.35,2383964320,4.36,4.36,2383964320 +KD,044180,9,734,2,34,4.86,23985821,12385663,26717799,23985821,4.86,193.66,89.77,89.77,18865162009,96.20,96.20,18865162009 +우리기술,032820,10,3970,2,150,3.93,23712583,6091773,165530656,23712583,3.93,389.26,14.33,14.33,94091868821,14.32,14.32,94091868821 +러셀,217500,11,2125,2,344,19.31,22809996,138234,31812000,22809996,19.31,9999.99,71.70,71.70,48849469195,72.26,72.26,48849469195 +KODEX 코스닥150선물인버스,251340,12,3455,2,35,1.02,18096281,18931944,82900000,18096281,1.02,95.59,21.83,21.83,62282643824,21.75,21.75,62282643824 +상상인증권,001290,13,694,2,59,9.29,17784234,307714,108337120,17784234,9.29,5779.47,16.42,16.42,13175288733,17.52,17.52,13175288733 +네오이뮨텍,950220,14,1177,2,242,25.88,17574411,486937,98867465,17574411,25.88,3609.18,17.78,17.78,19738588930,16.96,16.96,19738588930 +케이씨티,089150,15,4160,2,385,10.20,16235352,392117,17150000,16235352,10.20,4140.44,94.67,94.67,69253606351,97.07,97.07,69253606351 +KODEX 코스닥150레버리지,233740,16,8760,5,-200,-2.23,15506972,12969739,193800000,15506972,-2.23,119.56,8.00,8.00,136936230911,8.07,8.07,136936230911 +KODEX 레버리지,122630,17,24995,2,255,1.03,14189754,13838888,98050000,14189754,1.03,102.54,14.47,14.47,353174329889,14.41,14.41,353174329889 +코닉오토메이션,391710,18,2010,5,-120,-5.63,13394450,3104948,42065086,13394450,-5.63,431.39,31.84,31.84,30441065083,36.00,36.00,30441065083 +원익홀딩스,030530,19,8520,2,870,11.37,11715992,5702119,77237981,11715992,11.37,205.47,15.17,15.17,97665001970,14.84,14.84,97665001970 +골드앤에스,035290,20,400,2,25,6.67,11036002,50492,47676480,11036002,6.67,9999.99,23.15,23.15,4831135127,25.33,25.33,4831135127 +유니테크노,241690,21,3555,2,575,19.30,10043507,49499,24470706,10043507,19.30,9999.99,41.04,41.04,36113117006,41.51,41.51,36113117006 +현대힘스,460930,22,27050,2,3850,16.59,9273178,1082567,35479871,9273178,16.59,856.59,26.14,26.14,246669895825,25.70,25.70,246669895825 +삼성전자,005930,23,69850,5,-750,-1.06,9009226,10523405,5919637922,9009226,-1.06,85.61,0.15,0.15,631442505600,0.15,0.15,631442505600 +HJ중공업,097230,24,15250,2,1350,9.71,8847441,2322736,83274281,8847441,9.71,380.91,10.62,10.62,130323559260,10.26,10.26,130323559260 +팬스타엔터프라이즈,054300,25,1042,2,92,9.68,8664791,6463217,115741890,8664791,9.68,134.06,7.49,7.49,8862962194,7.35,7.35,8862962194 +센코,347000,26,2400,2,85,3.67,8547439,358924,33004976,8547439,3.67,2381.41,25.90,25.90,22107628553,27.91,27.91,22107628553 +다날,064260,27,7580,2,50,0.66,8535616,1826810,68949040,8535616,0.66,467.24,12.38,12.38,66610348510,12.75,12.75,66610348510 +동일스틸럭스,023790,28,1196,1,276,30.00,8271331,478950,26139617,8271331,30.00,1726.97,31.64,31.64,9154622569,29.28,29.28,9154622569 +현대바이오,048410,29,6615,2,1295,24.34,8203845,2078543,96040960,8203845,24.34,394.69,8.54,8.54,50293164670,7.92,7.92,50293164670 +에스유앤피,019590,30,270,5,-2495,-90.24,8062381,0,37988847,8062381,-90.24,0.00,21.22,21.22,1803143246,17.58,17.58,1803143246 diff --git a/top30/20250828/top30-av-20250828-151000.csv b/top30/20250828/top30-av-20250828-151000.csv new file mode 100644 index 000000000000..c650fb152f7c --- /dev/null +++ b/top30/20250828/top30-av-20250828-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-15,-1.15,330161053,278908960,1229700000,330161053,-1.15,118.38,26.85,26.85,430947605575,27.06,27.06,430947605575 +엔케이,085310,2,1342,2,72,5.67,73166889,54712232,78880322,73166889,5.67,133.73,92.76,92.76,101806075243,96.17,96.17,101806075243 +피델릭스,032580,3,1279,2,179,16.27,37581307,51497,33132064,37581307,16.27,9999.99,113.43,113.43,51097413691,120.58,120.58,51097413691 +현대ADM,187660,4,3000,1,690,29.87,34934202,12880687,48347668,34934202,29.87,271.21,72.26,72.26,96211970195,66.33,66.33,96211970195 +앱코,129890,5,1047,5,-106,-9.19,32217655,40777408,50643410,32217655,-9.19,79.01,63.62,63.62,37942070856,71.56,71.56,37942070856 +KODEX 2차전지산업레버리지,462330,6,1100,5,-60,-5.17,30246010,22031582,292900000,30246010,-5.17,137.28,10.33,10.33,33950854018,10.54,10.54,33950854018 +KODEX 인버스,114800,7,3475,5,-15,-0.43,30227658,15924243,218000000,30227658,-0.43,189.82,13.87,13.87,105361774395,13.91,13.91,105361774395 +이스트아시아홀딩스,900110,8,83,5,-3,-3.49,28981232,38210500,642650588,28981232,-3.49,75.85,4.51,4.51,2471775801,4.63,4.63,2471775801 +KD,044180,9,731,2,31,4.43,24163633,12385663,26717799,24163633,4.43,195.09,90.44,90.44,18994775764,97.26,97.26,18994775764 +우리기술,032820,10,3985,2,165,4.32,24152958,6091773,165530656,24152958,4.32,396.48,14.59,14.59,95847546790,14.53,14.53,95847546790 +러셀,217500,11,2060,2,279,15.67,23326940,138234,31812000,23326940,15.67,9999.99,73.33,73.33,49924929474,76.18,76.18,49924929474 +네오이뮨텍,950220,12,1103,2,168,17.97,22199971,486937,98867465,22199971,17.97,4559.11,22.45,22.45,25137132585,23.05,23.05,25137132585 +KODEX 코스닥150선물인버스,251340,13,3450,2,30,0.88,18555844,18931944,82900000,18555844,0.88,98.01,22.38,22.38,63868150391,22.33,22.33,63868150391 +상상인증권,001290,14,702,2,67,10.55,17870640,307714,108337120,17870640,10.55,5807.55,16.50,16.50,13235692899,17.40,17.40,13235692899 +케이씨티,089150,15,4140,2,365,9.67,16380681,392117,17150000,16380681,9.67,4177.50,95.51,95.51,69856173005,98.39,98.39,69856173005 +KODEX 코스닥150레버리지,233740,16,8785,5,-175,-1.95,15724592,12969739,193800000,15724592,-1.95,121.24,8.11,8.11,138846486145,8.16,8.16,138846486145 +KODEX 레버리지,122630,17,25025,2,285,1.15,14413960,13838888,98050000,14413960,1.15,104.16,14.70,14.70,358784770004,14.62,14.62,358784770004 +코닉오토메이션,391710,18,1995,5,-135,-6.34,13515669,3104948,42065086,13515669,-6.34,435.29,32.13,32.13,30682968988,36.56,36.56,30682968988 +원익홀딩스,030530,19,8550,2,900,11.76,11876197,5702119,77237981,11876197,11.76,208.28,15.38,15.38,99030983195,15.00,15.00,99030983195 +골드앤에스,035290,20,398,2,23,6.13,11102684,50492,47676480,11102684,6.13,9999.99,23.29,23.29,4857676818,25.60,25.60,4857676818 +유니테크노,241690,21,3705,2,725,24.33,10844822,49499,24470706,10844822,24.33,9999.99,44.32,44.32,39070809104,43.09,43.09,39070809104 +삼성전자,005930,22,69800,5,-800,-1.13,9385380,10523405,5919637922,9385380,-1.13,89.19,0.16,0.16,657701505050,0.16,0.16,657701505050 +현대힘스,460930,23,27100,2,3900,16.81,9316874,1082567,35479871,9316874,16.81,860.63,26.26,26.26,247856467975,25.78,25.78,247856467975 +팬스타엔터프라이즈,054300,24,1020,2,70,7.37,9216657,6463217,115741890,9216657,7.37,142.60,7.96,7.96,9430741963,7.99,7.99,9430741963 +HJ중공업,097230,25,15370,2,1470,10.58,9153236,2322736,83274281,9153236,10.58,394.07,10.99,10.99,135024503655,10.55,10.55,135024503655 +현대바이오,048410,26,6810,2,1490,28.01,9044384,2078543,96040960,9044384,28.01,435.13,9.42,9.42,55963309240,8.56,8.56,55963309240 +다날,064260,27,7600,2,70,0.93,8598250,1826810,68949040,8598250,0.93,470.67,12.47,12.47,67084831240,12.80,12.80,67084831240 +센코,347000,28,2410,2,95,4.10,8578666,358924,33004976,8578666,4.10,2390.11,25.99,25.99,22182929833,27.89,27.89,22182929833 +동일스틸럭스,023790,29,1196,1,276,30.00,8273833,478950,26139617,8273833,30.00,1727.49,31.65,31.65,9157614961,29.29,29.29,9157614961 +에스유앤피,019590,30,270,5,-2495,-90.24,8062381,0,37988847,8062381,-90.24,0.00,21.22,21.22,1803143246,17.58,17.58,1803143246 diff --git a/top30/20250828/top30-av-20250828-152000.csv b/top30/20250828/top30-av-20250828-152000.csv new file mode 100644 index 000000000000..dd479946921f --- /dev/null +++ b/top30/20250828/top30-av-20250828-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-15,-1.15,334096639,278908960,1229700000,334096639,-1.15,119.79,27.17,27.17,436042819644,27.38,27.38,436042819644 +엔케이,085310,2,1363,2,93,7.32,73899295,54712232,78880322,73899295,7.32,135.07,93.69,93.69,102794372015,95.61,95.61,102794372015 +피델릭스,032580,3,1274,2,174,15.82,38220135,51497,33132064,38220135,15.82,9999.99,115.36,115.36,51910063634,122.98,122.98,51910063634 +현대ADM,187660,4,3000,1,690,29.87,34961276,12880687,48347668,34961276,29.87,271.42,72.31,72.31,96293192195,66.39,66.39,96293192195 +앱코,129890,5,1045,5,-108,-9.37,32533733,40777408,50643410,32533733,-9.37,79.78,64.24,64.24,38271767848,72.32,72.32,38271767848 +KODEX 2차전지산업레버리지,462330,6,1101,5,-59,-5.09,31022087,22031582,292900000,31022087,-5.09,140.81,10.59,10.59,34804121682,10.79,10.79,34804121682 +KODEX 인버스,114800,7,3475,5,-15,-0.43,30324652,15924243,218000000,30324652,-0.43,190.43,13.91,13.91,105698539310,13.95,13.95,105698539310 +이스트아시아홀딩스,900110,8,83,5,-3,-3.49,30076513,38210500,642650588,30076513,-3.49,78.71,4.68,4.68,2563205952,4.81,4.81,2563205952 +우리기술,032820,9,4005,2,185,4.84,24792996,6091773,165530656,24792996,4.84,406.99,14.98,14.98,98403284597,14.84,14.84,98403284597 +KD,044180,10,728,2,28,4.00,24391753,12385663,26717799,24391753,4.00,196.94,91.29,91.29,19161365315,98.51,98.51,19161365315 +네오이뮨텍,950220,11,1106,2,171,18.29,24384039,486937,98867465,24384039,18.29,5007.64,24.66,24.66,27590215151,25.23,25.23,27590215151 +러셀,217500,12,2055,2,274,15.38,23763243,138234,31812000,23763243,15.38,9999.99,74.70,74.70,50818480899,77.74,77.74,50818480899 +KODEX 코스닥150선물인버스,251340,13,3440,2,20,0.58,19235119,18931944,82900000,19235119,0.58,101.60,23.20,23.20,66207977590,23.22,23.22,66207977590 +상상인증권,001290,14,695,2,60,9.45,17965547,307714,108337120,17965547,9.45,5838.39,16.58,16.58,13301902888,17.67,17.67,13301902888 +케이씨티,089150,15,4190,2,415,10.99,16556485,392117,17150000,16556485,10.99,4222.33,96.54,96.54,70589366244,98.23,98.23,70589366244 +KODEX 코스닥150레버리지,233740,16,8815,5,-145,-1.62,16281875,12969739,193800000,16281875,-1.62,125.54,8.40,8.40,143750844274,8.41,8.41,143750844274 +KODEX 레버리지,122630,17,25020,2,280,1.13,14776176,13838888,98050000,14776176,1.13,106.77,15.07,15.07,367850569003,14.99,14.99,367850569003 +코닉오토메이션,391710,18,1973,5,-157,-7.37,13713799,3104948,42065086,13713799,-7.37,441.68,32.60,32.60,31076229037,37.44,37.44,31076229037 +원익홀딩스,030530,19,8470,2,820,10.72,12017802,5702119,77237981,12017802,10.72,210.76,15.56,15.56,100236559935,15.32,15.32,100236559935 +유니테크노,241690,20,3560,2,580,19.46,11332463,49499,24470706,11332463,19.46,9999.99,46.31,46.31,40834007741,46.87,46.87,40834007741 +골드앤에스,035290,21,396,2,21,5.60,11146091,50492,47676480,11146091,5.60,9999.99,23.38,23.38,4874878466,25.82,25.82,4874878466 +삼성전자,005930,22,69900,5,-700,-0.99,9964378,10523405,5919637922,9964378,-0.99,94.69,0.17,0.17,698112804300,0.17,0.17,698112804300 +팬스타엔터프라이즈,054300,23,1040,2,90,9.47,9800223,6463217,115741890,9800223,9.47,151.63,8.47,8.47,10031546434,8.33,8.33,10031546434 +현대바이오,048410,24,6590,2,1270,23.87,9716938,2078543,96040960,9716938,23.87,467.49,10.12,10.12,60505952180,9.56,9.56,60505952180 +HJ중공업,097230,25,15500,2,1600,11.51,9652650,2322736,83274281,9652650,11.51,415.57,11.59,11.59,142748410335,11.06,11.06,142748410335 +현대힘스,460930,26,27200,2,4000,17.24,9422637,1082567,35479871,9422637,17.24,870.40,26.56,26.56,250730204625,25.98,25.98,250730204625 +다날,064260,27,7590,2,60,0.80,8657951,1826810,68949040,8657951,0.80,473.94,12.56,12.56,67537696175,12.91,12.91,67537696175 +센코,347000,28,2410,2,95,4.10,8603594,358924,33004976,8603594,4.10,2397.05,26.07,26.07,22242912033,27.96,27.96,22242912033 +동일스틸럭스,023790,29,1196,1,276,30.00,8278982,478950,26139617,8278982,30.00,1728.57,31.67,31.67,9163773165,29.31,29.31,9163773165 +에스유앤피,019590,30,270,5,-2495,-90.24,8062381,0,37988847,8062381,-90.24,0.00,21.22,21.22,1803143246,17.58,17.58,1803143246 diff --git a/top30/20250828/top30-av-20250828-153001.csv b/top30/20250828/top30-av-20250828-153001.csv new file mode 100644 index 000000000000..83cadc4aa633 --- /dev/null +++ b/top30/20250828/top30-av-20250828-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-15,-1.15,334096639,278908960,1229700000,334096639,-1.15,119.79,27.17,27.17,436042819644,27.38,27.38,436042819644 +엔케이,085310,2,1363,2,93,7.32,73899295,54712232,78880322,73899295,7.32,135.07,93.69,93.69,102794372015,95.61,95.61,102794372015 +피델릭스,032580,3,1274,2,174,15.82,38220135,51497,33132064,38220135,15.82,9999.99,115.36,115.36,51910063634,122.98,122.98,51910063634 +현대ADM,187660,4,3000,1,690,29.87,34961276,12880687,48347668,34961276,29.87,271.42,72.31,72.31,96293192195,66.39,66.39,96293192195 +앱코,129890,5,1045,5,-108,-9.37,32533733,40777408,50643410,32533733,-9.37,79.78,64.24,64.24,38271767848,72.32,72.32,38271767848 +KODEX 2차전지산업레버리지,462330,6,1101,5,-59,-5.09,31022087,22031582,292900000,31022087,-5.09,140.81,10.59,10.59,34804121682,10.79,10.79,34804121682 +KODEX 인버스,114800,7,3475,5,-15,-0.43,30324652,15924243,218000000,30324652,-0.43,190.43,13.91,13.91,105698539310,13.95,13.95,105698539310 +이스트아시아홀딩스,900110,8,83,5,-3,-3.49,30076513,38210500,642650588,30076513,-3.49,78.71,4.68,4.68,2563205952,4.81,4.81,2563205952 +우리기술,032820,9,4005,2,185,4.84,24792996,6091773,165530656,24792996,4.84,406.99,14.98,14.98,98403284597,14.84,14.84,98403284597 +KD,044180,10,728,2,28,4.00,24391753,12385663,26717799,24391753,4.00,196.94,91.29,91.29,19161365315,98.51,98.51,19161365315 +네오이뮨텍,950220,11,1106,2,171,18.29,24384039,486937,98867465,24384039,18.29,5007.64,24.66,24.66,27590215151,25.23,25.23,27590215151 +러셀,217500,12,2055,2,274,15.38,23763243,138234,31812000,23763243,15.38,9999.99,74.70,74.70,50818480899,77.74,77.74,50818480899 +KODEX 코스닥150선물인버스,251340,13,3440,2,20,0.58,19235119,18931944,82900000,19235119,0.58,101.60,23.20,23.20,66207977590,23.22,23.22,66207977590 +상상인증권,001290,14,695,2,60,9.45,17965547,307714,108337120,17965547,9.45,5838.39,16.58,16.58,13301902888,17.67,17.67,13301902888 +케이씨티,089150,15,4190,2,415,10.99,16556485,392117,17150000,16556485,10.99,4222.33,96.54,96.54,70589366244,98.23,98.23,70589366244 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16509610,12969739,193800000,16509610,-1.67,127.29,8.52,8.52,145757189624,8.54,8.54,145757189624 +KODEX 레버리지,122630,17,25020,2,280,1.13,14776176,13838888,98050000,14776176,1.13,106.77,15.07,15.07,367850569003,14.99,14.99,367850569003 +코닉오토메이션,391710,18,1973,5,-157,-7.37,13713799,3104948,42065086,13713799,-7.37,441.68,32.60,32.60,31076229037,37.44,37.44,31076229037 +원익홀딩스,030530,19,8470,2,820,10.72,12017802,5702119,77237981,12017802,10.72,210.76,15.56,15.56,100236559935,15.32,15.32,100236559935 +유니테크노,241690,20,3560,2,580,19.46,11332463,49499,24470706,11332463,19.46,9999.99,46.31,46.31,40834007741,46.87,46.87,40834007741 +골드앤에스,035290,21,396,2,21,5.60,11146091,50492,47676480,11146091,5.60,9999.99,23.38,23.38,4874878466,25.82,25.82,4874878466 +삼성전자,005930,22,69900,5,-700,-0.99,9964378,10523405,5919637922,9964378,-0.99,94.69,0.17,0.17,698112804300,0.17,0.17,698112804300 +팬스타엔터프라이즈,054300,23,1040,2,90,9.47,9800223,6463217,115741890,9800223,9.47,151.63,8.47,8.47,10031546434,8.33,8.33,10031546434 +현대바이오,048410,24,6590,2,1270,23.87,9716938,2078543,96040960,9716938,23.87,467.49,10.12,10.12,60505952180,9.56,9.56,60505952180 +HJ중공업,097230,25,15500,2,1600,11.51,9652650,2322736,83274281,9652650,11.51,415.57,11.59,11.59,142748410335,11.06,11.06,142748410335 +현대힘스,460930,26,27200,2,4000,17.24,9422637,1082567,35479871,9422637,17.24,870.40,26.56,26.56,250730204625,25.98,25.98,250730204625 +다날,064260,27,7590,2,60,0.80,8657951,1826810,68949040,8657951,0.80,473.94,12.56,12.56,67537696175,12.91,12.91,67537696175 +센코,347000,28,2410,2,95,4.10,8636469,358924,33004976,8636469,4.10,2406.21,26.17,26.17,22322140783,28.06,28.06,22322140783 +동일스틸럭스,023790,29,1196,1,276,30.00,8278982,478950,26139617,8278982,30.00,1728.57,31.67,31.67,9163773165,29.31,29.31,9163773165 +에스유앤피,019590,30,270,5,-2495,-90.24,8062381,0,37988847,8062381,-90.24,0.00,21.22,21.22,1803143246,17.58,17.58,1803143246 diff --git a/top30/20250828/top30-av-20250828-154001.csv b/top30/20250828/top30-av-20250828-154001.csv new file mode 100644 index 000000000000..d3ee00fbc70e --- /dev/null +++ b/top30/20250828/top30-av-20250828-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,337524716,278908960,1229700000,337524716,-1.07,121.02,27.45,27.45,440485607436,27.64,27.64,440485607436 +엔케이,085310,2,1369,2,99,7.80,74532606,54712232,78880322,74532606,7.80,136.23,94.49,94.49,103661374774,95.99,95.99,103661374774 +피델릭스,032580,3,1271,2,171,15.55,38419541,51497,33132064,38419541,15.55,9999.99,115.96,115.96,52163508660,123.87,123.87,52163508660 +현대ADM,187660,4,3000,1,690,29.87,34969871,12880687,48347668,34969871,29.87,271.49,72.33,72.33,96318977195,66.41,66.41,96318977195 +앱코,129890,5,1050,5,-103,-8.93,32758333,40777408,50643410,32758333,-8.93,80.33,64.68,64.68,38507597848,72.42,72.42,38507597848 +KODEX 인버스,114800,6,3475,5,-15,-0.43,32029843,15924243,218000000,32029843,-0.43,201.14,14.69,14.69,111624078035,14.73,14.73,111624078035 +KODEX 2차전지산업레버리지,462330,7,1098,5,-62,-5.34,31458360,22031582,292900000,31458360,-5.34,142.79,10.74,10.74,35283149436,10.97,10.97,35283149436 +이스트아시아홀딩스,900110,8,84,5,-2,-2.33,30480864,38210500,642650588,30480864,-2.33,79.77,4.74,4.74,2597171436,4.81,4.81,2597171436 +우리기술,032820,9,4005,2,185,4.84,25106038,6091773,165530656,25106038,4.84,412.13,15.17,15.17,99657017807,15.03,15.03,99657017807 +네오이뮨텍,950220,10,1096,2,161,17.22,24765309,486937,98867465,24765309,17.22,5085.94,25.05,25.05,28008087071,25.85,25.85,28008087071 +KD,044180,11,731,2,31,4.43,24458205,12385663,26717799,24458205,4.43,197.47,91.54,91.54,19209941727,98.36,98.36,19209941727 +러셀,217500,12,2055,2,274,15.38,23866668,138234,31812000,23866668,15.38,9999.99,75.02,75.02,51031019274,78.06,78.06,51031019274 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,19570135,18931944,82900000,19570135,0.73,103.37,23.61,23.61,67362107710,23.59,23.59,67362107710 +상상인증권,001290,14,696,2,61,9.61,18016309,307714,108337120,18016309,9.61,5854.89,16.63,16.63,13337233240,17.69,17.69,13337233240 +케이씨티,089150,15,4190,2,415,10.99,16648383,392117,17150000,16648383,10.99,4245.77,97.08,97.08,70974418864,98.77,98.77,70974418864 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16527617,12969739,193800000,16527617,-1.67,127.43,8.53,8.53,145915831294,8.55,8.55,145915831294 +KODEX 레버리지,122630,17,24985,2,245,0.99,14925456,13838888,98050000,14925456,0.99,107.85,15.22,15.22,371580329803,15.17,15.17,371580329803 +코닉오토메이션,391710,18,1970,5,-160,-7.51,13835208,3104948,42065086,13835208,-7.51,445.59,32.89,32.89,31315404767,37.79,37.79,31315404767 +원익홀딩스,030530,19,8540,2,890,11.63,12156303,5702119,77237981,12156303,11.63,213.19,15.74,15.74,101419358475,15.38,15.38,101419358475 +삼성전자,005930,20,69600,5,-1000,-1.42,11569805,10523405,5919637922,11569805,-1.42,109.94,0.20,0.20,809850523500,0.20,0.20,809850523500 +유니테크노,241690,21,3565,2,585,19.63,11428140,49499,24470706,11428140,19.63,9999.99,46.70,46.70,41175096246,47.20,47.20,41175096246 +골드앤에스,035290,22,395,2,20,5.33,11178536,50492,47676480,11178536,5.33,9999.99,23.45,23.45,4887694241,25.95,25.95,4887694241 +팬스타엔터프라이즈,054300,23,1036,2,86,9.05,9941284,6463217,115741890,9941284,9.05,153.81,8.59,8.59,10177685630,8.49,8.49,10177685630 +현대바이오,048410,24,6660,2,1340,25.19,9851811,2078543,96040960,9851811,25.19,473.98,10.26,10.26,61404206360,9.60,9.60,61404206360 +HJ중공업,097230,25,15500,2,1600,11.51,9789603,2322736,83274281,9789603,11.51,421.47,11.76,11.76,144871181835,11.22,11.22,144871181835 +현대힘스,460930,26,27300,2,4100,17.67,9521243,1082567,35479871,9521243,17.67,879.51,26.84,26.84,253422148425,26.16,26.16,253422148425 +다날,064260,27,7580,2,50,0.66,8713292,1826810,68949040,8713292,0.66,476.97,12.64,12.64,67957180955,13.00,13.00,67957180955 +센코,347000,28,2410,2,95,4.10,8636518,358924,33004976,8636518,4.10,2406.22,26.17,26.17,22322258873,28.06,28.06,22322258873 +에스유앤피,019590,29,312,5,-2453,-88.72,8591938,0,37988847,8591938,-88.72,0.00,22.62,22.62,1968365030,16.61,16.61,1968365030 +동일스틸럭스,023790,30,1196,1,276,30.00,8283954,478950,26139617,8283954,30.00,1729.61,31.69,31.69,9169719677,29.33,29.33,9169719677 diff --git a/top30/20250828/top30-av-20250828-155000.csv b/top30/20250828/top30-av-20250828-155000.csv new file mode 100644 index 000000000000..3b012ff71c04 --- /dev/null +++ b/top30/20250828/top30-av-20250828-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,337625091,278908960,1229700000,337625091,-1.07,121.05,27.46,27.46,440615693436,27.65,27.65,440615693436 +엔케이,085310,2,1369,2,99,7.80,74541069,54712232,78880322,74541069,7.80,136.24,94.50,94.50,103672960621,96.00,96.00,103672960621 +피델릭스,032580,3,1271,2,171,15.55,38427458,51497,33132064,38427458,15.55,9999.99,115.98,115.98,52173571167,123.90,123.90,52173571167 +현대ADM,187660,4,3000,1,690,29.87,34970226,12880687,48347668,34970226,29.87,271.49,72.33,72.33,96320042195,66.41,66.41,96320042195 +앱코,129890,5,1050,5,-103,-8.93,32764417,40777408,50643410,32764417,-8.93,80.35,64.70,64.70,38513986048,72.43,72.43,38513986048 +KODEX 인버스,114800,6,3475,5,-15,-0.43,32032903,15924243,218000000,32032903,-0.43,201.16,14.69,14.69,111634711535,14.74,14.74,111634711535 +KODEX 2차전지산업레버리지,462330,7,1098,5,-62,-5.34,31470975,22031582,292900000,31470975,-5.34,142.84,10.74,10.74,35297000706,10.98,10.98,35297000706 +이스트아시아홀딩스,900110,8,84,5,-2,-2.33,30492784,38210500,642650588,30492784,-2.33,79.80,4.74,4.74,2598172716,4.81,4.81,2598172716 +우리기술,032820,9,4005,2,185,4.84,25126945,6091773,165530656,25126945,4.84,412.47,15.18,15.18,99740750342,15.04,15.04,99740750342 +네오이뮨텍,950220,10,1096,2,161,17.22,24769716,486937,98867465,24769716,17.22,5086.84,25.05,25.05,28012917143,25.85,25.85,28012917143 +KD,044180,11,731,2,31,4.43,24460354,12385663,26717799,24460354,4.43,197.49,91.55,91.55,19211512646,98.37,98.37,19211512646 +러셀,217500,12,2055,2,274,15.38,23868180,138234,31812000,23868180,15.38,9999.99,75.03,75.03,51034126434,78.07,78.07,51034126434 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,19628790,18931944,82900000,19628790,0.73,103.68,23.68,23.68,67564174185,23.66,23.66,67564174185 +상상인증권,001290,14,696,2,61,9.61,18016873,307714,108337120,18016873,9.61,5855.07,16.63,16.63,13337625784,17.69,17.69,13337625784 +케이씨티,089150,15,4190,2,415,10.99,16649003,392117,17150000,16649003,10.99,4245.93,97.08,97.08,70977016664,98.77,98.77,70977016664 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16560468,12969739,193800000,16560468,-1.67,127.69,8.55,8.55,146205248604,8.56,8.56,146205248604 +KODEX 레버리지,122630,17,24985,2,245,0.99,14930916,13838888,98050000,14930916,0.99,107.89,15.23,15.23,371716747903,15.17,15.17,371716747903 +코닉오토메이션,391710,18,1970,5,-160,-7.51,13845112,3104948,42065086,13845112,-7.51,445.90,32.91,32.91,31334915647,37.81,37.81,31334915647 +원익홀딩스,030530,19,8540,2,890,11.63,12156331,5702119,77237981,12156331,11.63,213.19,15.74,15.74,101419597595,15.38,15.38,101419597595 +삼성전자,005930,20,69600,5,-1000,-1.42,11570160,10523405,5919637922,11570160,-1.42,109.95,0.20,0.20,809875231500,0.20,0.20,809875231500 +유니테크노,241690,21,3565,2,585,19.63,11433181,49499,24470706,11433181,19.63,9999.99,46.72,46.72,41193067411,47.22,47.22,41193067411 +골드앤에스,035290,22,395,2,20,5.33,11180830,50492,47676480,11180830,5.33,9999.99,23.45,23.45,4888600371,25.96,25.96,4888600371 +팬스타엔터프라이즈,054300,23,1036,2,86,9.05,9964010,6463217,115741890,9964010,9.05,154.16,8.61,8.61,10201229766,8.51,8.51,10201229766 +현대바이오,048410,24,6660,2,1340,25.19,9853579,2078543,96040960,9853579,25.19,474.06,10.26,10.26,61415981240,9.60,9.60,61415981240 +HJ중공업,097230,25,15500,2,1600,11.51,9791460,2322736,83274281,9791460,11.51,421.55,11.76,11.76,144899965335,11.23,11.23,144899965335 +현대힘스,460930,26,27300,2,4100,17.67,9521652,1082567,35479871,9521652,17.67,879.54,26.84,26.84,253433314125,26.16,26.16,253433314125 +에스유앤피,019590,27,312,5,-2453,-88.72,8819248,0,37988847,8819248,-88.72,0.00,23.22,23.22,2039285750,17.21,17.21,2039285750 +다날,064260,28,7580,2,50,0.66,8715776,1826810,68949040,8715776,0.66,477.10,12.64,12.64,67976009675,13.01,13.01,67976009675 +센코,347000,29,2410,2,95,4.10,8637211,358924,33004976,8637211,4.10,2406.42,26.17,26.17,22323929003,28.07,28.07,22323929003 +동일스틸럭스,023790,30,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 diff --git a/top30/20250828/top30-av-20250828-160000.csv b/top30/20250828/top30-av-20250828-160000.csv new file mode 100644 index 000000000000..f59ac6092463 --- /dev/null +++ b/top30/20250828/top30-av-20250828-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,337968917,278908960,1229700000,337968917,-1.07,121.18,27.48,27.48,441061291932,27.68,27.68,441061291932 +엔케이,085310,2,1369,2,99,7.80,74542622,54712232,78880322,74542622,7.80,136.24,94.50,94.50,103675086678,96.01,96.01,103675086678 +피델릭스,032580,3,1271,2,171,15.55,38440278,51497,33132064,38440278,15.55,9999.99,116.02,116.02,52189865387,123.93,123.93,52189865387 +현대ADM,187660,4,3000,1,690,29.87,34970482,12880687,48347668,34970482,29.87,271.50,72.33,72.33,96320810195,66.41,66.41,96320810195 +앱코,129890,5,1050,5,-103,-8.93,32765437,40777408,50643410,32765437,-8.93,80.35,64.70,64.70,38515057048,72.43,72.43,38515057048 +KODEX 인버스,114800,6,3475,5,-15,-0.43,32033150,15924243,218000000,32033150,-0.43,201.16,14.69,14.69,111635569860,14.74,14.74,111635569860 +KODEX 2차전지산업레버리지,462330,7,1098,5,-62,-5.34,31471330,22031582,292900000,31471330,-5.34,142.85,10.74,10.74,35297390496,10.98,10.98,35297390496 +이스트아시아홀딩스,900110,8,84,5,-2,-2.33,30517080,38210500,642650588,30517080,-2.33,79.87,4.75,4.75,2600213580,4.82,4.82,2600213580 +우리기술,032820,9,4005,2,185,4.84,25137039,6091773,165530656,25137039,4.84,412.64,15.19,15.19,99781176812,15.05,15.05,99781176812 +네오이뮨텍,950220,10,1096,2,161,17.22,24770269,486937,98867465,24770269,17.22,5086.96,25.05,25.05,28013523231,25.85,25.85,28013523231 +KD,044180,11,731,2,31,4.43,24464160,12385663,26717799,24464160,4.43,197.52,91.57,91.57,19214294832,98.38,98.38,19214294832 +러셀,217500,12,2055,2,274,15.38,23868931,138234,31812000,23868931,15.38,9999.99,75.03,75.03,51035669739,78.07,78.07,51035669739 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,19629791,18931944,82900000,19629791,0.73,103.69,23.68,23.68,67567622630,23.66,23.66,67567622630 +상상인증권,001290,14,696,2,61,9.61,18016874,307714,108337120,18016874,9.61,5855.07,16.63,16.63,13337626480,17.69,17.69,13337626480 +케이씨티,089150,15,4190,2,415,10.99,16649056,392117,17150000,16649056,10.99,4245.94,97.08,97.08,70977238734,98.77,98.77,70977238734 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16563277,12969739,193800000,16563277,-1.67,127.71,8.55,8.55,146229995894,8.56,8.56,146229995894 +KODEX 레버리지,122630,17,24985,2,245,0.99,14936971,13838888,98050000,14936971,0.99,107.93,15.23,15.23,371868032078,15.18,15.18,371868032078 +코닉오토메이션,391710,18,1970,5,-160,-7.51,13846072,3104948,42065086,13846072,-7.51,445.94,32.92,32.92,31336806847,37.82,37.82,31336806847 +원익홀딩스,030530,19,8540,2,890,11.63,12156730,5702119,77237981,12156730,11.63,213.20,15.74,15.74,101423005055,15.38,15.38,101423005055 +삼성전자,005930,20,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +유니테크노,241690,21,3565,2,585,19.63,11451972,49499,24470706,11451972,19.63,9999.99,46.80,46.80,41260057326,47.30,47.30,41260057326 +골드앤에스,035290,22,395,2,20,5.33,11180830,50492,47676480,11180830,5.33,9999.99,23.45,23.45,4888600371,25.96,25.96,4888600371 +팬스타엔터프라이즈,054300,23,1036,2,86,9.05,9968810,6463217,115741890,9968810,9.05,154.24,8.61,8.61,10206202566,8.51,8.51,10206202566 +현대바이오,048410,24,6660,2,1340,25.19,9853912,2078543,96040960,9853912,25.19,474.08,10.26,10.26,61418199020,9.60,9.60,61418199020 +HJ중공업,097230,25,15500,2,1600,11.51,9795101,2322736,83274281,9795101,11.51,421.71,11.76,11.76,144956400835,11.23,11.23,144956400835 +현대힘스,460930,26,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +에스유앤피,019590,27,312,5,-2453,-88.72,8860463,0,37988847,8860463,-88.72,0.00,23.32,23.32,2052144830,17.31,17.31,2052144830 +다날,064260,28,7580,2,50,0.66,8720961,1826810,68949040,8720961,0.66,477.39,12.65,12.65,68015311975,13.01,13.01,68015311975 +센코,347000,29,2410,2,95,4.10,8637488,358924,33004976,8637488,4.10,2406.49,26.17,26.17,22324596573,28.07,28.07,22324596573 +동일스틸럭스,023790,30,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 diff --git a/top30/20250828/top30-av-20250828-161000.csv b/top30/20250828/top30-av-20250828-161000.csv new file mode 100644 index 000000000000..f59ac6092463 --- /dev/null +++ b/top30/20250828/top30-av-20250828-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,337968917,278908960,1229700000,337968917,-1.07,121.18,27.48,27.48,441061291932,27.68,27.68,441061291932 +엔케이,085310,2,1369,2,99,7.80,74542622,54712232,78880322,74542622,7.80,136.24,94.50,94.50,103675086678,96.01,96.01,103675086678 +피델릭스,032580,3,1271,2,171,15.55,38440278,51497,33132064,38440278,15.55,9999.99,116.02,116.02,52189865387,123.93,123.93,52189865387 +현대ADM,187660,4,3000,1,690,29.87,34970482,12880687,48347668,34970482,29.87,271.50,72.33,72.33,96320810195,66.41,66.41,96320810195 +앱코,129890,5,1050,5,-103,-8.93,32765437,40777408,50643410,32765437,-8.93,80.35,64.70,64.70,38515057048,72.43,72.43,38515057048 +KODEX 인버스,114800,6,3475,5,-15,-0.43,32033150,15924243,218000000,32033150,-0.43,201.16,14.69,14.69,111635569860,14.74,14.74,111635569860 +KODEX 2차전지산업레버리지,462330,7,1098,5,-62,-5.34,31471330,22031582,292900000,31471330,-5.34,142.85,10.74,10.74,35297390496,10.98,10.98,35297390496 +이스트아시아홀딩스,900110,8,84,5,-2,-2.33,30517080,38210500,642650588,30517080,-2.33,79.87,4.75,4.75,2600213580,4.82,4.82,2600213580 +우리기술,032820,9,4005,2,185,4.84,25137039,6091773,165530656,25137039,4.84,412.64,15.19,15.19,99781176812,15.05,15.05,99781176812 +네오이뮨텍,950220,10,1096,2,161,17.22,24770269,486937,98867465,24770269,17.22,5086.96,25.05,25.05,28013523231,25.85,25.85,28013523231 +KD,044180,11,731,2,31,4.43,24464160,12385663,26717799,24464160,4.43,197.52,91.57,91.57,19214294832,98.38,98.38,19214294832 +러셀,217500,12,2055,2,274,15.38,23868931,138234,31812000,23868931,15.38,9999.99,75.03,75.03,51035669739,78.07,78.07,51035669739 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,19629791,18931944,82900000,19629791,0.73,103.69,23.68,23.68,67567622630,23.66,23.66,67567622630 +상상인증권,001290,14,696,2,61,9.61,18016874,307714,108337120,18016874,9.61,5855.07,16.63,16.63,13337626480,17.69,17.69,13337626480 +케이씨티,089150,15,4190,2,415,10.99,16649056,392117,17150000,16649056,10.99,4245.94,97.08,97.08,70977238734,98.77,98.77,70977238734 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16563277,12969739,193800000,16563277,-1.67,127.71,8.55,8.55,146229995894,8.56,8.56,146229995894 +KODEX 레버리지,122630,17,24985,2,245,0.99,14936971,13838888,98050000,14936971,0.99,107.93,15.23,15.23,371868032078,15.18,15.18,371868032078 +코닉오토메이션,391710,18,1970,5,-160,-7.51,13846072,3104948,42065086,13846072,-7.51,445.94,32.92,32.92,31336806847,37.82,37.82,31336806847 +원익홀딩스,030530,19,8540,2,890,11.63,12156730,5702119,77237981,12156730,11.63,213.20,15.74,15.74,101423005055,15.38,15.38,101423005055 +삼성전자,005930,20,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +유니테크노,241690,21,3565,2,585,19.63,11451972,49499,24470706,11451972,19.63,9999.99,46.80,46.80,41260057326,47.30,47.30,41260057326 +골드앤에스,035290,22,395,2,20,5.33,11180830,50492,47676480,11180830,5.33,9999.99,23.45,23.45,4888600371,25.96,25.96,4888600371 +팬스타엔터프라이즈,054300,23,1036,2,86,9.05,9968810,6463217,115741890,9968810,9.05,154.24,8.61,8.61,10206202566,8.51,8.51,10206202566 +현대바이오,048410,24,6660,2,1340,25.19,9853912,2078543,96040960,9853912,25.19,474.08,10.26,10.26,61418199020,9.60,9.60,61418199020 +HJ중공업,097230,25,15500,2,1600,11.51,9795101,2322736,83274281,9795101,11.51,421.71,11.76,11.76,144956400835,11.23,11.23,144956400835 +현대힘스,460930,26,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +에스유앤피,019590,27,312,5,-2453,-88.72,8860463,0,37988847,8860463,-88.72,0.00,23.32,23.32,2052144830,17.31,17.31,2052144830 +다날,064260,28,7580,2,50,0.66,8720961,1826810,68949040,8720961,0.66,477.39,12.65,12.65,68015311975,13.01,13.01,68015311975 +센코,347000,29,2410,2,95,4.10,8637488,358924,33004976,8637488,4.10,2406.49,26.17,26.17,22324596573,28.07,28.07,22324596573 +동일스틸럭스,023790,30,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 diff --git a/top30/20250828/top30-av-20250828-162000.csv b/top30/20250828/top30-av-20250828-162000.csv new file mode 100644 index 000000000000..59cf03231f1d --- /dev/null +++ b/top30/20250828/top30-av-20250828-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,338149121,278908960,1229700000,338149121,-1.07,121.24,27.50,27.50,441294295704,27.69,27.69,441294295704 +엔케이,085310,2,1369,2,99,7.80,74555370,54712232,78880322,74555370,7.80,136.27,94.52,94.52,103692462202,96.02,96.02,103692462202 +피델릭스,032580,3,1271,2,171,15.55,38465597,51497,33132064,38465597,15.55,9999.99,116.10,116.10,52222045836,124.01,124.01,52222045836 +현대ADM,187660,4,3000,1,690,29.87,34971707,12880687,48347668,34971707,29.87,271.51,72.33,72.33,96324485195,66.41,66.41,96324485195 +앱코,129890,5,1050,5,-103,-8.93,32823908,40777408,50643410,32823908,-8.93,80.50,64.81,64.81,38577036308,72.55,72.55,38577036308 +KODEX 인버스,114800,6,3475,5,-15,-0.43,32060867,15924243,218000000,32060867,-0.43,201.33,14.71,14.71,111731747850,14.75,14.75,111731747850 +KODEX 2차전지산업레버리지,462330,7,1098,5,-62,-5.34,31471951,22031582,292900000,31471951,-5.34,142.85,10.74,10.74,35298073596,10.98,10.98,35298073596 +이스트아시아홀딩스,900110,8,84,5,-2,-2.33,30572703,38210500,642650588,30572703,-2.33,80.01,4.76,4.76,2604830289,4.83,4.83,2604830289 +우리기술,032820,9,4005,2,185,4.84,25145869,6091773,165530656,25145869,4.84,412.78,15.19,15.19,99816540962,15.06,15.06,99816540962 +네오이뮨텍,950220,10,1096,2,161,17.22,24784152,486937,98867465,24784152,17.22,5089.81,25.07,25.07,28028461339,25.87,25.87,28028461339 +KD,044180,11,731,2,31,4.43,24467910,12385663,26717799,24467910,4.43,197.55,91.58,91.58,19217021082,98.39,98.39,19217021082 +러셀,217500,12,2055,2,274,15.38,23887475,138234,31812000,23887475,15.38,9999.99,75.09,75.09,51073592219,78.13,78.13,51073592219 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,19648371,18931944,82900000,19648371,0.73,103.78,23.70,23.70,67631630730,23.68,23.68,67631630730 +상상인증권,001290,14,696,2,61,9.61,18020378,307714,108337120,18020378,9.61,5856.21,16.63,16.63,13340065264,17.69,17.69,13340065264 +케이씨티,089150,15,4190,2,415,10.99,16658408,392117,17150000,16658408,10.99,4248.33,97.13,97.13,71015956014,98.83,98.83,71015956014 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16569262,12969739,193800000,16569262,-1.67,127.75,8.55,8.55,146282723744,8.57,8.57,146282723744 +KODEX 레버리지,122630,17,24985,2,245,0.99,14943847,13838888,98050000,14943847,0.99,107.98,15.24,15.24,372040138358,15.19,15.19,372040138358 +코닉오토메이션,391710,18,1970,5,-160,-7.51,13847743,3104948,42065086,13847743,-7.51,445.99,32.92,32.92,31340132137,37.82,37.82,31340132137 +원익홀딩스,030530,19,8540,2,890,11.63,12156730,5702119,77237981,12156730,11.63,213.20,15.74,15.74,101423005055,15.38,15.38,101423005055 +삼성전자,005930,20,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +유니테크노,241690,21,3565,2,585,19.63,11457458,49499,24470706,11457458,19.63,9999.99,46.82,46.82,41279532626,47.32,47.32,41279532626 +골드앤에스,035290,22,395,2,20,5.33,11181757,50492,47676480,11181757,5.33,9999.99,23.45,23.45,4888987857,25.96,25.96,4888987857 +팬스타엔터프라이즈,054300,23,1036,2,86,9.05,9973042,6463217,115741890,9973042,9.05,154.30,8.62,8.62,10210569990,8.52,8.52,10210569990 +현대바이오,048410,24,6660,2,1340,25.19,9853912,2078543,96040960,9853912,25.19,474.08,10.26,10.26,61418199020,9.60,9.60,61418199020 +HJ중공업,097230,25,15500,2,1600,11.51,9821257,2322736,83274281,9821257,11.51,422.83,11.79,11.79,145365742235,11.26,11.26,145365742235 +현대힘스,460930,26,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +에스유앤피,019590,27,312,5,-2453,-88.72,8860463,0,37988847,8860463,-88.72,0.00,23.32,23.32,2052144830,17.31,17.31,2052144830 +다날,064260,28,7580,2,50,0.66,8723523,1826810,68949040,8723523,0.66,477.53,12.65,12.65,68034680695,13.02,13.02,68034680695 +센코,347000,29,2410,2,95,4.10,8637662,358924,33004976,8637662,4.10,2406.54,26.17,26.17,22325018523,28.07,28.07,22325018523 +동일스틸럭스,023790,30,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 diff --git a/top30/20250828/top30-av-20250828-163000.csv b/top30/20250828/top30-av-20250828-163000.csv new file mode 100644 index 000000000000..233a1602f4d8 --- /dev/null +++ b/top30/20250828/top30-av-20250828-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,338326450,278908960,1229700000,338326450,-1.07,121.30,27.51,27.51,441523582101,27.70,27.70,441523582101 +엔케이,085310,2,1369,2,99,7.80,74577588,54712232,78880322,74577588,7.80,136.31,94.55,94.55,103722745336,96.05,96.05,103722745336 +피델릭스,032580,3,1271,2,171,15.55,38478993,51497,33132064,38478993,15.55,9999.99,116.14,116.14,52239058756,124.05,124.05,52239058756 +현대ADM,187660,4,3000,1,690,29.87,34972333,12880687,48347668,34972333,29.87,271.51,72.34,72.34,96326363195,66.41,66.41,96326363195 +앱코,129890,5,1050,5,-103,-8.93,32912356,40777408,50643410,32912356,-8.93,80.71,64.99,64.99,38671498772,72.72,72.72,38671498772 +KODEX 인버스,114800,6,3475,5,-15,-0.43,32116895,15924243,218000000,32116895,-0.43,201.69,14.73,14.73,111926165010,14.77,14.77,111926165010 +KODEX 2차전지산업레버리지,462330,7,1098,5,-62,-5.34,31477053,22031582,292900000,31477053,-5.34,142.87,10.75,10.75,35303680694,10.98,10.98,35303680694 +이스트아시아홀딩스,900110,8,84,5,-2,-2.33,30867579,38210500,642650588,30867579,-2.33,80.78,4.80,4.80,2629599873,4.87,4.87,2629599873 +우리기술,032820,9,4005,2,185,4.84,25154229,6091773,165530656,25154229,4.84,412.92,15.20,15.20,99850022762,15.06,15.06,99850022762 +네오이뮨텍,950220,10,1096,2,161,17.22,24812225,486937,98867465,24812225,17.22,5095.57,25.10,25.10,28058695960,25.89,25.89,28058695960 +KD,044180,11,731,2,31,4.43,24472934,12385663,26717799,24472934,4.43,197.59,91.60,91.60,19220678554,98.41,98.41,19220678554 +러셀,217500,12,2055,2,274,15.38,23898274,138234,31812000,23898274,15.38,9999.99,75.12,75.12,51095568184,78.16,78.16,51095568184 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,19685904,18931944,82900000,19685904,0.73,103.98,23.75,23.75,67760931915,23.73,23.73,67760931915 +상상인증권,001290,14,696,2,61,9.61,18026215,307714,108337120,18026215,9.61,5858.11,16.64,16.64,13344127816,17.70,17.70,13344127816 +케이씨티,089150,15,4190,2,415,10.99,16666128,392117,17150000,16666128,10.99,4250.29,97.18,97.18,71047762414,98.87,98.87,71047762414 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16582821,12969739,193800000,16582821,-1.67,127.86,8.56,8.56,146402178534,8.57,8.57,146402178534 +KODEX 레버리지,122630,17,24985,2,245,0.99,14952566,13838888,98050000,14952566,0.99,108.05,15.25,15.25,372258418523,15.20,15.20,372258418523 +코닉오토메이션,391710,18,1970,5,-160,-7.51,13859037,3104948,42065086,13859037,-7.51,446.35,32.95,32.95,31362482963,37.85,37.85,31362482963 +원익홀딩스,030530,19,8540,2,890,11.63,12156730,5702119,77237981,12156730,11.63,213.20,15.74,15.74,101423005055,15.38,15.38,101423005055 +삼성전자,005930,20,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +유니테크노,241690,21,3565,2,585,19.63,11470409,49499,24470706,11470409,19.63,9999.99,46.87,46.87,41325314411,47.37,47.37,41325314411 +골드앤에스,035290,22,395,2,20,5.33,11181918,50492,47676480,11181918,5.33,9999.99,23.45,23.45,4889052257,25.96,25.96,4889052257 +팬스타엔터프라이즈,054300,23,1036,2,86,9.05,9989907,6463217,115741890,9989907,9.05,154.57,8.63,8.63,10227839750,8.53,8.53,10227839750 +현대바이오,048410,24,6660,2,1340,25.19,9853912,2078543,96040960,9853912,25.19,474.08,10.26,10.26,61418199020,9.60,9.60,61418199020 +HJ중공업,097230,25,15500,2,1600,11.51,9844859,2322736,83274281,9844859,11.51,423.85,11.82,11.82,145736293635,11.29,11.29,145736293635 +현대힘스,460930,26,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +에스유앤피,019590,27,312,5,-2453,-88.72,8860463,0,37988847,8860463,-88.72,0.00,23.32,23.32,2052144830,17.31,17.31,2052144830 +다날,064260,28,7580,2,50,0.66,8724678,1826810,68949040,8724678,0.66,477.59,12.65,12.65,68043424045,13.02,13.02,68043424045 +센코,347000,29,2410,2,95,4.10,8638262,358924,33004976,8638262,4.10,2406.71,26.17,26.17,22326458523,28.07,28.07,22326458523 +동일스틸럭스,023790,30,1196,1,276,30.00,8299507,478950,26139617,8299507,30.00,1732.85,31.75,31.75,9188321065,29.39,29.39,9188321065 diff --git a/top30/20250828/top30-av-20250828-164000.csv b/top30/20250828/top30-av-20250828-164000.csv new file mode 100644 index 000000000000..64c824d62274 --- /dev/null +++ b/top30/20250828/top30-av-20250828-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,338586695,278908960,1229700000,338586695,-1.07,121.40,27.53,27.53,441859818641,27.73,27.73,441859818641 +엔케이,085310,2,1369,2,99,7.80,74604446,54712232,78880322,74604446,7.80,136.36,94.58,94.58,103759272216,96.08,96.08,103759272216 +피델릭스,032580,3,1271,2,171,15.55,38505459,51497,33132064,38505459,15.55,9999.99,116.22,116.22,52272697042,124.13,124.13,52272697042 +현대ADM,187660,4,3000,1,690,29.87,34975813,12880687,48347668,34975813,29.87,271.54,72.34,72.34,96336803195,66.42,66.42,96336803195 +앱코,129890,5,1050,5,-103,-8.93,32983444,40777408,50643410,32983444,-8.93,80.89,65.13,65.13,38747562932,72.87,72.87,38747562932 +KODEX 인버스,114800,6,3475,5,-15,-0.43,32126500,15924243,218000000,32126500,-0.43,201.75,14.74,14.74,111959494360,14.78,14.78,111959494360 +KODEX 2차전지산업레버리지,462330,7,1098,5,-62,-5.34,31478238,22031582,292900000,31478238,-5.34,142.88,10.75,10.75,35304986564,10.98,10.98,35304986564 +이스트아시아홀딩스,900110,8,84,5,-2,-2.33,30907585,38210500,642650588,30907585,-2.33,80.89,4.81,4.81,2632920371,4.88,4.88,2632920371 +우리기술,032820,9,4005,2,185,4.84,25169489,6091773,165530656,25169489,4.84,413.17,15.21,15.21,99911139062,15.07,15.07,99911139062 +네오이뮨텍,950220,10,1096,2,161,17.22,24873064,486937,98867465,24873064,17.22,5108.07,25.16,25.16,28124219563,25.95,25.95,28124219563 +KD,044180,11,731,2,31,4.43,24481192,12385663,26717799,24481192,4.43,197.66,91.63,91.63,19226706894,98.44,98.44,19226706894 +러셀,217500,12,2055,2,274,15.38,23932718,138234,31812000,23932718,15.38,9999.99,75.23,75.23,51165317284,78.27,78.27,51165317284 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,19697325,18931944,82900000,19697325,0.73,104.04,23.76,23.76,67800220155,23.74,23.74,67800220155 +상상인증권,001290,14,696,2,61,9.61,18029215,307714,108337120,18029215,9.61,5859.08,16.64,16.64,13346206816,17.70,17.70,13346206816 +케이씨티,089150,15,4190,2,415,10.99,16673204,392117,17150000,16673204,10.99,4252.10,97.22,97.22,71076950914,98.91,98.91,71076950914 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16593157,12969739,193800000,16593157,-1.67,127.94,8.56,8.56,146493290374,8.58,8.58,146493290374 +KODEX 레버리지,122630,17,24985,2,245,0.99,14962828,13838888,98050000,14962828,0.99,108.12,15.26,15.26,372515430313,15.21,15.21,372515430313 +코닉오토메이션,391710,18,1970,5,-160,-7.51,13867015,3104948,42065086,13867015,-7.51,446.61,32.97,32.97,31378207601,37.87,37.87,31378207601 +원익홀딩스,030530,19,8540,2,890,11.63,12156730,5702119,77237981,12156730,11.63,213.20,15.74,15.74,101423005055,15.38,15.38,101423005055 +삼성전자,005930,20,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +유니테크노,241690,21,3565,2,585,19.63,11473829,49499,24470706,11473829,19.63,9999.99,46.89,46.89,41337455411,47.38,47.38,41337455411 +골드앤에스,035290,22,395,2,20,5.33,11181918,50492,47676480,11181918,5.33,9999.99,23.45,23.45,4889052257,25.96,25.96,4889052257 +팬스타엔터프라이즈,054300,23,1036,2,86,9.05,10007473,6463217,115741890,10007473,9.05,154.84,8.65,8.65,10245844900,8.54,8.54,10245844900 +HJ중공업,097230,24,15500,2,1600,11.51,9863813,2322736,83274281,9863813,11.51,424.66,11.84,11.84,146033871435,11.31,11.31,146033871435 +현대바이오,048410,25,6660,2,1340,25.19,9853912,2078543,96040960,9853912,25.19,474.08,10.26,10.26,61418199020,9.60,9.60,61418199020 +현대힘스,460930,26,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +에스유앤피,019590,27,312,5,-2453,-88.72,9132241,0,37988847,9132241,-88.72,0.00,24.04,24.04,2126612002,17.94,17.94,2126612002 +다날,064260,28,7580,2,50,0.66,8730938,1826810,68949040,8730938,0.66,477.93,12.66,12.66,68090749645,13.03,13.03,68090749645 +센코,347000,29,2410,2,95,4.10,8638675,358924,33004976,8638675,4.10,2406.83,26.17,26.17,22327449723,28.07,28.07,22327449723 +동일스틸럭스,023790,30,1196,1,276,30.00,8299542,478950,26139617,8299542,30.00,1732.86,31.75,31.75,9188362925,29.39,29.39,9188362925 diff --git a/top30/20250828/top30-av-20250828-165000.csv b/top30/20250828/top30-av-20250828-165000.csv new file mode 100644 index 000000000000..58c065c32389 --- /dev/null +++ b/top30/20250828/top30-av-20250828-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-14,-1.07,338718291,278908960,1229700000,338718291,-1.07,121.44,27.54,27.54,442029840673,27.74,27.74,442029840673 +엔케이,085310,2,1369,2,99,7.80,74621216,54712232,78880322,74621216,7.80,136.39,94.60,94.60,103782079416,96.11,96.11,103782079416 +피델릭스,032580,3,1271,2,171,15.55,38554349,51497,33132064,38554349,15.55,9999.99,116.37,116.37,52336107372,124.28,124.28,52336107372 +현대ADM,187660,4,3000,1,690,29.87,34976000,12880687,48347668,34976000,29.87,271.54,72.34,72.34,96337364195,66.42,66.42,96337364195 +앱코,129890,5,1050,5,-103,-8.93,33063039,40777408,50643410,33063039,-8.93,81.08,65.29,65.29,38832888772,73.03,73.03,38832888772 +KODEX 인버스,114800,6,3475,5,-15,-0.43,32132137,15924243,218000000,32132137,-0.43,201.78,14.74,14.74,111979054750,14.78,14.78,111979054750 +KODEX 2차전지산업레버리지,462330,7,1098,5,-62,-5.34,31482032,22031582,292900000,31482032,-5.34,142.90,10.75,10.75,35309163758,10.98,10.98,35309163758 +이스트아시아홀딩스,900110,8,84,5,-2,-2.33,30913214,38210500,642650588,30913214,-2.33,80.90,4.81,4.81,2633393207,4.88,4.88,2633393207 +우리기술,032820,9,4005,2,185,4.84,25179407,6091773,165530656,25179407,4.84,413.33,15.21,15.21,99950811062,15.08,15.08,99950811062 +네오이뮨텍,950220,10,1096,2,161,17.22,24901866,486937,98867465,24901866,17.22,5113.98,25.19,25.19,28155210515,25.98,25.98,28155210515 +KD,044180,11,731,2,31,4.43,24486374,12385663,26717799,24486374,4.43,197.70,91.65,91.65,19230500118,98.46,98.46,19230500118 +러셀,217500,12,2055,2,274,15.38,23938797,138234,31812000,23938797,15.38,9999.99,75.25,75.25,51177688049,78.28,78.28,51177688049 +KODEX 코스닥150선물인버스,251340,13,3445,2,25,0.73,19702425,18931944,82900000,19702425,0.73,104.07,23.77,23.77,67817764155,23.75,23.75,67817764155 +상상인증권,001290,14,696,2,61,9.61,18029336,307714,108337120,18029336,9.61,5859.12,16.64,16.64,13346290669,17.70,17.70,13346290669 +케이씨티,089150,15,4190,2,415,10.99,16675745,392117,17150000,16675745,10.99,4252.75,97.23,97.23,71087521474,98.93,98.93,71087521474 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16595924,12969739,193800000,16595924,-1.67,127.96,8.56,8.56,146517681479,8.58,8.58,146517681479 +KODEX 레버리지,122630,17,24985,2,245,0.99,14970598,13838888,98050000,14970598,0.99,108.18,15.27,15.27,372709991113,15.21,15.21,372709991113 +코닉오토메이션,391710,18,1970,5,-160,-7.51,13873964,3104948,42065086,13873964,-7.51,446.83,32.98,32.98,31391966621,37.88,37.88,31391966621 +원익홀딩스,030530,19,8540,2,890,11.63,12156730,5702119,77237981,12156730,11.63,213.20,15.74,15.74,101423005055,15.38,15.38,101423005055 +삼성전자,005930,20,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +유니테크노,241690,21,3565,2,585,19.63,11478114,49499,24470706,11478114,19.63,9999.99,46.91,46.91,41352667161,47.40,47.40,41352667161 +골드앤에스,035290,22,395,2,20,5.33,11182421,50492,47676480,11182421,5.33,9999.99,23.45,23.45,4889253457,25.96,25.96,4889253457 +팬스타엔터프라이즈,054300,23,1036,2,86,9.05,10019816,6463217,115741890,10019816,9.05,155.03,8.66,8.66,10258558190,8.56,8.56,10258558190 +HJ중공업,097230,24,15500,2,1600,11.51,9873461,2322736,83274281,9873461,11.51,425.08,11.86,11.86,146184187275,11.33,11.33,146184187275 +현대바이오,048410,25,6660,2,1340,25.19,9853912,2078543,96040960,9853912,25.19,474.08,10.26,10.26,61418199020,9.60,9.60,61418199020 +현대힘스,460930,26,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +에스유앤피,019590,27,312,5,-2453,-88.72,9132241,0,37988847,9132241,-88.72,0.00,24.04,24.04,2126612002,17.94,17.94,2126612002 +다날,064260,28,7580,2,50,0.66,8734866,1826810,68949040,8734866,0.66,478.15,12.67,12.67,68120406045,13.03,13.03,68120406045 +센코,347000,29,2410,2,95,4.10,8641312,358924,33004976,8641312,4.10,2407.56,26.18,26.18,22333778523,28.08,28.08,22333778523 +동일스틸럭스,023790,30,1196,1,276,30.00,8299542,478950,26139617,8299542,30.00,1732.86,31.75,31.75,9188362925,29.39,29.39,9188362925 diff --git a/top30/20250828/top30-avtr-20250828-090001.csv b/top30/20250828/top30-avtr-20250828-090001.csv new file mode 100644 index 000000000000..f926a3f62d11 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX WTI원유선물(H),261220,1,14550,2,155,1.08,25058,134510,4350000,25058,1.08,18.63,0.58,0.58,364481090,0.58,0.58,364481090 +진흥기업우B,002785,2,3410,3,0,0.00,3200,174,857218,3200,0.00,1839.08,0.37,0.37,10912000,0.37,0.37,10912000 +신화콘텍,187270,3,3695,3,0,0.00,14968,885529,10143845,14968,0.00,1.69,0.15,0.15,55249860,0.15,0.15,55249860 +삼영엠텍,054540,4,6570,3,0,0.00,8728,8047853,13000000,8728,0.00,0.11,0.07,0.07,57342960,0.07,0.07,57342960 +큐라티스,348080,5,1238,3,0,0.00,47693,16388410,73862864,47693,0.00,0.29,0.06,0.06,59043934,0.06,0.06,59043934 +아이비젼웍스,469750,6,1503,3,0,0.00,17258,21123928,33936481,17258,0.00,0.08,0.05,0.05,25938774,0.05,0.05,25938774 +이삭엔지니어링,351330,7,7160,3,0,0.00,4012,131504,8288520,4012,0.00,3.05,0.05,0.05,28725920,0.05,0.05,28725920 +일승,333430,8,6000,3,0,0.00,14559,20547820,30726747,14559,0.00,0.07,0.05,0.05,87354000,0.05,0.05,87354000 +HD현대미포,010620,9,213000,5,-3000,-1.39,14388,2282451,39942149,14388,-1.39,0.63,0.04,0.04,3077157000,0.04,0.04,3077157000 +케이지에이,455180,10,5780,3,0,0.00,4221,1122029,12094172,4221,0.00,0.38,0.03,0.03,24397380,0.03,0.03,24397380 +RISE 중국본토CSI300,463300,11,11995,5,-200,-1.64,830,5783,2800000,830,-1.64,14.35,0.03,0.03,9955850,0.03,0.03,9955850 +그래피,318060,12,10850,3,0,0.00,2839,2045008,11038777,2839,0.00,0.14,0.03,0.03,30803150,0.03,0.03,30803150 +율호,072770,13,1248,3,0,0.00,17068,2749556,71919480,17068,0.00,0.62,0.02,0.02,21300864,0.02,0.02,21300864 +드림씨아이에스,223250,14,3990,3,0,0.00,5598,5761215,23799324,5598,0.00,0.10,0.02,0.02,22336020,0.02,0.02,22336020 +TIGER 코스닥150 레버리지,233160,15,9955,5,-130,-1.29,1188,221846,6750000,1188,-1.29,0.54,0.02,0.02,11850705,0.02,0.02,11850705 +한라IMS,092460,16,12890,3,0,0.00,2539,435434,17109680,2539,0.00,0.58,0.01,0.01,32727710,0.01,0.01,32727710 +케이프,064820,17,7680,5,-170,-2.17,4381,980636,30901728,4381,-2.17,0.45,0.01,0.01,33694650,0.01,0.01,33694650 +유엔젤,072130,18,5440,3,0,0.00,1501,79658,12895454,1501,0.00,1.88,0.01,0.01,8165440,0.01,0.01,8165440 +애드포러스,397810,19,12290,3,0,0.00,563,437980,5144190,563,0.00,0.13,0.01,0.01,6919270,0.01,0.01,6919270 +삼화네트웍스,046390,20,1604,3,0,0.00,4604,5839431,43172933,4604,0.00,0.08,0.01,0.01,7384816,0.01,0.01,7384816 +키움 조선TOP10 ETN,Q760017,21,24800,3,0,0.00,72,1264,700000,72,0.00,5.70,0.01,0.01,1785600,0.01,0.01,1785600 +디알젬,263690,22,6270,3,0,0.00,1125,655757,11325610,1125,0.00,0.17,0.01,0.01,7053750,0.01,0.01,7053750 +씨피시스템,413630,23,1864,3,0,0.00,3555,35600080,36436626,3555,0.00,0.01,0.01,0.01,6626520,0.01,0.01,6626520 +RISE 200선물인버스2X,252420,24,1320,3,0,0.00,1000,345459,10600000,1000,0.00,0.29,0.01,0.01,1320000,0.01,0.01,1320000 +TP,007980,25,1900,3,0,0.00,4745,3456024,51175130,4745,0.00,0.14,0.01,0.01,9015500,0.01,0.01,9015500 +동방선기,099410,26,3655,3,0,0.00,1267,12387272,14000000,1267,0.00,0.01,0.01,0.01,4630885,0.01,0.01,4630885 +삼기에너지솔루션즈,419050,27,2145,3,0,0.00,5085,527053,57196240,5085,0.00,0.96,0.01,0.01,10907325,0.01,0.01,10907325 +SOL 미국테크TOP10,481190,28,14630,3,0,0.00,1000,249392,13400000,1000,0.00,0.40,0.01,0.01,14630000,0.01,0.01,14630000 +문배철강,008420,29,2255,3,0,0.00,1500,197077,20503505,1500,0.00,0.76,0.01,0.01,3382500,0.01,0.01,3382500 +스튜디오미르,408900,30,4990,3,0,0.00,2301,2719039,32729532,2301,0.00,0.08,0.01,0.01,11481990,0.01,0.01,11481990 diff --git a/top30/20250828/top30-avtr-20250828-091001.csv b/top30/20250828/top30-avtr-20250828-091001.csv new file mode 100644 index 000000000000..396836c60656 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1353,2,83,6.54,18537706,54712232,78880322,18537706,6.54,33.88,23.50,23.50,24884674496,23.32,23.32,24884674496 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7480,2,45,0.61,532090,645690,3000000,532090,0.61,82.41,17.74,17.74,4001366140,17.83,17.83,4001366140 +KD,044180,3,796,2,96,13.71,4628347,12385663,26717799,4628347,13.71,37.37,17.32,17.32,3617294821,17.01,17.01,3617294821 +앱코,129890,4,1178,2,25,2.17,8055516,40777408,50643410,8055516,2.17,19.75,15.91,15.91,9799913956,16.43,16.43,9799913956 +코닉오토메이션,391710,5,2360,2,230,10.80,6416626,3104948,42065086,6416626,10.80,206.66,15.25,15.25,14980926549,15.09,15.09,14980926549 +러셀,217500,6,2225,2,444,24.93,3899495,138234,31812000,3899495,24.93,2820.94,12.26,12.26,8068478752,11.40,11.40,8068478752 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,7,13125,2,15,0.11,116302,111205,1000000,116302,0.11,104.58,11.63,11.63,1521056440,11.59,11.59,1521056440 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,33570,5,-195,-0.58,104745,125955,1000000,104745,-0.58,83.16,10.47,10.47,3513412910,10.47,10.47,3513412910 +푸른기술,094940,9,8940,2,390,4.56,874043,2195483,8361386,874043,4.56,39.81,10.45,10.45,7782094645,10.41,10.41,7782094645 +SOL 미국500타겟데일리커버드콜액티브,494210,10,10270,5,-30,-0.29,88546,95490,900000,88546,-0.29,92.73,9.84,9.84,909681842,9.84,9.84,909681842 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7470,2,55,0.74,474684,812733,5000000,474684,0.74,58.41,9.49,9.49,3561178630,9.53,9.53,3561178630 +나우로보틱스,459510,12,17880,2,2720,17.94,1136594,360042,12750582,1136594,17.94,315.68,8.91,8.91,20405900975,8.95,8.95,20405900975 +SOL 미국S&P500미국채혼합50,0080X0,13,10340,5,-30,-0.29,123317,138235,1600000,123317,-0.29,89.21,7.71,7.71,1276490162,7.72,7.72,1276490162 +고바이오랩,348150,14,5920,5,-240,-3.90,1374858,3565116,19418889,1374858,-3.90,38.56,7.08,7.08,8535193620,7.42,7.42,8535193620 +클로봇,466100,15,19880,2,950,5.02,1664915,1018265,24764639,1664915,5.02,163.51,6.72,6.72,33240918855,6.75,6.75,33240918855 +삼영엠텍,054540,16,6640,2,70,1.07,740412,8047853,13000000,740412,1.07,9.20,5.70,5.70,4811041335,5.57,5.57,4811041335 +SOL 국제금,0066W0,17,10015,2,35,0.35,66361,111337,1200000,66361,0.35,59.60,5.53,5.53,664326480,5.53,5.53,664326480 +KODEX 200선물인버스2X,252670,18,1317,2,7,0.53,67965180,278908960,1229700000,67965180,0.53,24.37,5.53,5.53,89887686370,5.55,5.55,89887686370 +에스피시스템스,317830,19,8490,3,0,0.00,595313,4716349,10773818,595313,0.00,12.62,5.53,5.53,5169760480,5.65,5.65,5169760480 +KIWOOM 국고채10년레버리지,167860,20,115065,2,220,0.19,15885,517,290000,15885,0.19,3072.53,5.48,5.48,1824593425,5.47,5.47,1824593425 +KODEX 코스닥150선물인버스,251340,21,3430,2,10,0.29,4533887,18931944,82900000,4533887,0.29,23.95,5.47,5.47,15600257721,5.49,5.49,15600257721 +SOL 머니마켓액티브,484890,22,51870,2,5,0.01,10014,2854,192000,10014,0.01,350.88,5.22,5.22,519426250,5.22,5.22,519426250 +TIGER 코리아원자력,0091P0,23,9870,5,-30,-0.30,412156,4073650,8650000,412156,-0.30,10.12,4.76,4.76,4069221844,4.77,4.77,4069221844 +모나미,005360,24,2645,5,-80,-2.94,880252,21415066,18897307,880252,-2.94,4.11,4.66,4.66,2417385459,4.84,4.84,2417385459 +일승,333430,25,6190,2,190,3.17,1359682,20547820,30726747,1359682,3.17,6.62,4.43,4.43,8340976480,4.39,4.39,8340976480 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21070,2,20,0.10,43634,168535,1000000,43634,0.10,25.89,4.36,4.36,920129095,4.37,4.37,920129095 +원익홀딩스,030530,27,8450,2,800,10.46,3228348,5702119,77237981,3228348,10.46,56.62,4.18,4.18,27418330905,4.20,4.20,27418330905 +PLUS 글로벌희토류&전략자원생산기업,415920,28,5990,2,105,1.78,108418,214972,2650000,108418,1.78,50.43,4.09,4.09,653438085,4.12,4.12,653438085 +유니테크노,241690,29,3440,2,460,15.44,948296,49499,24470706,948296,15.44,1915.79,3.88,3.88,3118331829,3.70,3.70,3118331829 +크라우드웍스,355390,30,5500,5,-740,-11.86,320781,67213,9307914,320781,-11.86,477.26,3.45,3.45,1754092375,3.43,3.43,1754092375 diff --git a/top30/20250828/top30-avtr-20250828-092001.csv b/top30/20250828/top30-avtr-20250828-092001.csv new file mode 100644 index 000000000000..2344b45af483 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1478,2,208,16.38,32164526,54712232,78880322,32164526,16.38,58.79,40.78,40.78,44329112464,38.02,38.02,44329112464 +KD,044180,2,754,2,54,7.71,6109971,12385663,26717799,6109971,7.71,49.33,22.87,22.87,4767449290,23.67,23.67,4767449290 +앱코,129890,3,1173,2,20,1.73,10901800,40777408,50643410,10901800,1.73,26.73,21.53,21.53,13199303335,22.22,22.22,13199303335 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7455,2,40,0.54,1076203,812733,5000000,1076203,0.54,132.42,21.52,21.52,8046375670,21.59,21.59,8046375670 +러셀,217500,5,2145,2,364,20.44,6669938,138234,31812000,6669938,20.44,4825.11,20.97,20.97,14223040372,20.84,20.84,14223040372 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,7485,2,50,0.67,610767,645690,3000000,610767,0.67,94.59,20.36,20.36,4589495420,20.44,20.44,4589495420 +코닉오토메이션,391710,7,2370,2,240,11.27,7982548,3104948,42065086,7982548,11.27,257.09,18.98,18.98,18693458337,18.75,18.75,18693458337 +유니테크노,241690,8,3700,2,720,24.16,3559351,49499,24470706,3559351,24.16,7190.75,14.55,14.55,12588832859,13.90,13.90,12588832859 +푸른기술,094940,9,8740,2,190,2.22,1154544,2195483,8361386,1154544,2.22,52.59,13.81,13.81,10252731655,14.03,14.03,10252731655 +나우로보틱스,459510,10,17620,2,2460,16.23,1517562,360042,12750582,1517562,16.23,421.50,11.90,11.90,27119178655,12.07,12.07,27119178655 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,13125,2,15,0.11,116302,111205,1000000,116302,0.11,104.58,11.63,11.63,1521056440,11.59,11.59,1521056440 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,32285,5,-1480,-4.38,106592,125955,1000000,106592,-4.38,84.63,10.66,10.66,3574521275,11.07,11.07,3574521275 +현우산업,092300,13,3135,2,280,9.81,1899991,14833963,18672816,1899991,9.81,12.81,10.18,10.18,5874212096,10.03,10.03,5874212096 +SOL 미국500타겟데일리커버드콜액티브,494210,14,10265,5,-35,-0.34,89486,95490,900000,89486,-0.34,93.71,9.94,9.94,919308727,9.95,9.95,919308727 +TIGER 코리아원자력,0091P0,15,9860,5,-40,-0.40,847604,4073650,8650000,847604,-0.40,20.81,9.80,9.80,8354931324,9.80,9.80,8354931324 +삼영엠텍,054540,16,6560,5,-10,-0.15,1234601,8047853,13000000,1234601,-0.15,15.34,9.50,9.50,8093809460,9.49,9.49,8093809460 +고바이오랩,348150,17,5965,5,-195,-3.17,1708157,3565116,19418889,1708157,-3.17,47.91,8.80,8.80,10499485685,9.06,9.06,10499485685 +클로봇,466100,18,19500,2,570,3.01,2089358,1018265,24764639,2089358,3.01,205.19,8.44,8.44,41539117865,8.60,8.60,41539117865 +SOL 미국S&P500미국채혼합50,0080X0,19,10335,5,-35,-0.34,125859,138235,1600000,125859,-0.34,91.05,7.87,7.87,1302771647,7.88,7.88,1302771647 +모나미,005360,20,2530,5,-195,-7.16,1454019,21415066,18897307,1454019,-7.16,6.79,7.69,7.69,3895344915,8.15,8.15,3895344915 +에스피시스템스,317830,21,8280,5,-210,-2.47,799404,4716349,10773818,799404,-2.47,16.95,7.42,7.42,6871416560,7.70,7.70,6871416560 +KODEX 200선물인버스2X,252670,22,1317,2,7,0.53,89868681,278908960,1229700000,89868681,0.53,32.22,7.31,7.31,118729288819,7.33,7.33,118729288819 +KODEX 코스닥150선물인버스,251340,23,3445,2,25,0.73,5777724,18931944,82900000,5777724,0.73,30.52,6.97,6.97,19880923224,6.96,6.96,19880923224 +스튜디오삼익,415380,24,12400,2,700,5.98,272746,915831,4054630,272746,5.98,29.78,6.73,6.73,3383618925,6.73,6.73,3383618925 +일승,333430,25,6170,2,170,2.83,2016759,20547820,30726747,2016759,2.83,9.81,6.56,6.56,12395644015,6.54,6.54,12395644015 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,20895,5,-155,-0.74,64668,168535,1000000,64668,-0.74,38.37,6.47,6.47,1360089185,6.51,6.51,1360089185 +피델릭스,032580,27,1259,2,159,14.45,1857682,51497,33132064,1857682,14.45,3607.36,5.61,5.61,2269838528,5.44,5.44,2269838528 +SOL 국제금,0066W0,28,9990,2,10,0.10,66779,111337,1200000,66779,0.10,59.98,5.56,5.56,668508065,5.58,5.58,668508065 +원익홀딩스,030530,29,8150,2,500,6.54,4287239,5702119,77237981,4287239,6.54,75.19,5.55,5.55,36117016865,5.74,5.74,36117016865 +PLUS 글로벌희토류&전략자원생산기업,415920,30,5955,2,70,1.19,146798,214972,2650000,146798,1.19,68.29,5.54,5.54,883015530,5.60,5.60,883015530 diff --git a/top30/20250828/top30-avtr-20250828-093001.csv b/top30/20250828/top30-avtr-20250828-093001.csv new file mode 100644 index 000000000000..2300157f6895 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1475,2,205,16.14,41768799,54712232,78880322,41768799,16.14,76.34,52.95,52.95,58339886990,50.14,50.14,58339886990 +앱코,129890,2,1216,2,63,5.46,18251004,40777408,50643410,18251004,5.46,44.76,36.04,36.04,22271282749,36.17,36.17,22271282749 +피델릭스,032580,3,1349,2,249,22.64,10579566,51497,33132064,10579566,22.64,9999.99,31.93,31.93,14022699117,31.37,31.37,14022699117 +러셀,217500,4,2130,2,349,19.60,8024762,138234,31812000,8024762,19.60,5805.20,25.23,25.23,17152031770,25.31,25.31,17152031770 +KD,044180,5,755,2,55,7.86,6691949,12385663,26717799,6691949,7.86,54.03,25.05,25.05,5209144560,25.82,25.82,5209144560 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7440,2,25,0.34,1202145,812733,5000000,1202145,0.34,147.91,24.04,24.04,8983580570,24.15,24.15,8983580570 +코닉오토메이션,391710,7,2240,2,110,5.16,9355703,3104948,42065086,9355703,5.16,301.32,22.24,22.24,21850715016,23.19,23.19,21850715016 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7450,2,15,0.20,656848,645690,3000000,656848,0.20,101.73,21.89,21.89,4932814935,22.07,22.07,4932814935 +유니테크노,241690,9,3565,2,585,19.63,4407172,49499,24470706,4407172,19.63,8903.56,18.01,18.01,15681737636,17.98,17.98,15681737636 +푸른기술,094940,10,8690,2,140,1.64,1259085,2195483,8361386,1259085,1.64,57.35,15.06,15.06,11165615625,15.37,15.37,11165615625 +현우산업,092300,11,3050,2,195,6.83,2588183,14833963,18672816,2588183,6.83,17.45,13.86,13.86,7985596804,14.02,14.02,7985596804 +나우로보틱스,459510,12,17500,2,2340,15.44,1710800,360042,12750582,1710800,15.44,475.17,13.42,13.42,30528085340,13.68,13.68,30528085340 +TIGER 코리아원자력,0091P0,13,9880,5,-20,-0.20,1071068,4073650,8650000,1071068,-0.20,26.29,12.38,12.38,10560888942,12.36,12.36,10560888942 +삼영엠텍,054540,14,6790,2,220,3.35,1532662,8047853,13000000,1532662,3.35,19.04,11.79,11.79,10097649230,11.44,11.44,10097649230 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,15,13125,2,15,0.11,116302,111205,1000000,116302,0.11,104.58,11.63,11.63,1521056440,11.59,11.59,1521056440 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,32900,5,-865,-2.56,110893,125955,1000000,110893,-2.56,88.04,11.09,11.09,3714897730,11.29,11.29,3714897730 +모나미,005360,17,2500,5,-225,-8.26,1889074,21415066,18897307,1889074,-8.26,8.82,10.00,10.00,4982005862,10.55,10.55,4982005862 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10260,5,-40,-0.39,89924,95490,900000,89924,-0.39,94.17,9.99,9.99,923794457,10.00,10.00,923794457 +고바이오랩,348150,19,6020,5,-140,-2.27,1906590,3565116,19418889,1906590,-2.27,53.48,9.82,9.82,11693624785,10.00,10.00,11693624785 +KODEX 200선물인버스2X,252670,20,1312,2,2,0.15,113155899,278908960,1229700000,113155899,0.15,40.57,9.20,9.20,149326217472,9.26,9.26,149326217472 +클로봇,466100,21,19370,2,440,2.32,2273579,1018265,24764639,2273579,2.32,223.28,9.18,9.18,45122135140,9.41,9.41,45122135140 +스튜디오삼익,415380,22,12100,2,400,3.42,349845,915831,4054630,349845,3.42,38.20,8.63,8.63,4338041395,8.84,8.84,4338041395 +SOL 국제금,0066W0,23,10007,2,27,0.27,96786,111337,1200000,96786,0.27,86.93,8.07,8.07,968786237,8.07,8.07,968786237 +KODEX 코스닥150선물인버스,251340,24,3442,2,22,0.64,6555849,18931944,82900000,6555849,0.64,34.63,7.91,7.91,22557755717,7.91,7.91,22557755717 +SOL 미국S&P500미국채혼합50,0080X0,25,10340,5,-30,-0.29,125937,138235,1600000,125937,-0.29,91.10,7.87,7.87,1303578167,7.88,7.88,1303578167 +에스피시스템스,317830,26,8290,5,-200,-2.36,844537,4716349,10773818,844537,-2.36,17.91,7.84,7.84,7246490810,8.11,8.11,7246490810 +ACE 차이나AI빅테크TOP2+액티브,0087F0,27,10260,5,-95,-0.92,61660,76691,800000,61660,-0.92,80.40,7.71,7.71,632544360,7.71,7.71,632544360 +일승,333430,28,6070,2,70,1.17,2367131,20547820,30726747,2367131,1.17,11.52,7.70,7.70,14543154840,7.80,7.80,14543154840 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,20670,5,-380,-1.81,76222,168535,1000000,76222,-1.81,45.23,7.62,7.62,1600120395,7.74,7.74,1600120395 +다날,064260,30,7780,2,250,3.32,4829396,1826810,68949040,4829396,3.32,264.36,7.00,7.00,38155374620,7.11,7.11,38155374620 diff --git a/top30/20250828/top30-avtr-20250828-094001.csv b/top30/20250828/top30-avtr-20250828-094001.csv new file mode 100644 index 000000000000..480a264bed12 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1443,2,173,13.62,45437492,54712232,78880322,45437492,13.62,83.05,57.60,57.60,63679122859,55.95,55.95,63679122859 +피델릭스,032580,2,1397,2,297,27.00,16038475,51497,33132064,16038475,27.00,9999.99,48.41,48.41,21574928290,46.61,46.61,21574928290 +앱코,129890,3,1184,2,31,2.69,20546048,40777408,50643410,20546048,2.69,50.39,40.57,40.57,25027244068,41.74,41.74,25027244068 +KD,044180,4,828,2,128,18.29,10440000,12385663,26717799,10440000,18.29,84.29,39.08,39.08,8248227785,37.28,37.28,8248227785 +러셀,217500,5,2105,2,324,18.19,8845436,138234,31812000,8845436,18.19,6398.89,27.81,27.81,18880644619,28.20,28.20,18880644619 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7390,5,-25,-0.34,1254796,812733,5000000,1254796,-0.34,154.39,25.10,25.10,9372705730,25.37,25.37,9372705730 +코닉오토메이션,391710,7,2275,2,145,6.81,9897810,3104948,42065086,9897810,6.81,318.78,23.53,23.53,23077399643,24.11,24.11,23077399643 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7410,5,-25,-0.34,676460,645690,3000000,676460,-0.34,104.77,22.55,22.55,5078776165,22.85,22.85,5078776165 +유니테크노,241690,9,3665,2,685,22.99,4972719,49499,24470706,4972719,22.99,9999.99,20.32,20.32,17715249371,19.75,19.75,17715249371 +우양,103840,10,5270,2,240,4.77,2766994,1420814,16366428,2766994,4.77,194.75,16.91,16.91,14666326218,17.00,17.00,14666326218 +푸른기술,094940,11,8700,2,150,1.75,1321305,2195483,8361386,1321305,1.75,60.18,15.80,15.80,11706798510,16.09,16.09,11706798510 +현우산업,092300,12,3045,2,190,6.65,2799382,14833963,18672816,2799382,6.65,18.87,14.99,14.99,8628369008,15.18,15.18,8628369008 +나우로보틱스,459510,13,17300,2,2140,14.12,1838507,360042,12750582,1838507,14.12,510.64,14.42,14.42,32757692070,14.85,14.85,32757692070 +TIGER 코리아원자력,0091P0,14,9930,2,30,0.30,1184856,4073650,8650000,1184856,0.30,29.09,13.70,13.70,11687984515,13.61,13.61,11687984515 +삼영엠텍,054540,15,6620,2,50,0.76,1676303,8047853,13000000,1676303,0.76,20.83,12.89,12.89,11052731350,12.84,12.84,11052731350 +PLUS K방산소부장,0090B0,16,10670,5,-5,-0.05,96774,407500,800000,96774,-0.05,23.75,12.10,12.10,1025942375,12.02,12.02,1025942375 +KODEX 200선물인버스2X,252670,17,1306,5,-4,-0.31,144357736,278908960,1229700000,144357736,-0.31,51.76,11.74,11.74,190161382080,11.84,11.84,190161382080 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,18,13115,2,5,0.04,116307,111205,1000000,116307,0.04,104.59,11.63,11.63,1521122015,11.60,11.60,1521122015 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,20665,5,-385,-1.83,114863,168535,1000000,114863,-1.83,68.15,11.49,11.49,2400170605,11.61,11.61,2400170605 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,33515,5,-250,-0.74,110905,125955,1000000,110905,-0.74,88.05,11.09,11.09,3715297930,11.09,11.09,3715297930 +모나미,005360,21,2490,5,-235,-8.62,1990230,21415066,18897307,1990230,-8.62,9.29,10.53,10.53,5233188202,11.12,11.12,5233188202 +고바이오랩,348150,22,5920,5,-240,-3.90,1996311,3565116,19418889,1996311,-3.90,56.00,10.28,10.28,12226167475,10.64,10.64,12226167475 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10255,5,-45,-0.44,90117,95490,900000,90117,-0.44,94.37,10.01,10.01,925771317,10.03,10.03,925771317 +클로봇,466100,24,19350,2,420,2.22,2370085,1018265,24764639,2370085,2.22,232.76,9.57,9.57,46989917405,9.81,9.81,46989917405 +KODEX 코스닥150선물인버스,251340,25,3435,2,15,0.44,7623215,18931944,82900000,7623215,0.44,40.27,9.20,9.20,26224259467,9.21,9.21,26224259467 +스튜디오삼익,415380,26,12170,2,470,4.02,364285,915831,4054630,364285,4.02,39.78,8.98,8.98,4514064615,9.15,9.15,4514064615 +SOL 한국원자력SMR,0092B0,27,9970,2,45,0.45,185657,753454,2150000,185657,0.45,24.64,8.64,8.64,1837970742,8.57,8.57,1837970742 +에스피시스템스,317830,28,8350,5,-140,-1.65,889181,4716349,10773818,889181,-1.65,18.85,8.25,8.25,7616074520,8.47,8.47,7616074520 +SOL 국제금,0066W0,29,10000,2,20,0.20,98129,111337,1200000,98129,0.20,88.14,8.18,8.18,982203462,8.19,8.19,982203462 +일승,333430,30,6070,2,70,1.17,2489447,20547820,30726747,2489447,1.17,12.12,8.10,8.10,15285730255,8.20,8.20,15285730255 diff --git a/top30/20250828/top30-avtr-20250828-095001.csv b/top30/20250828/top30-avtr-20250828-095001.csv new file mode 100644 index 000000000000..9bad87bf6771 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1427,2,157,12.36,47867644,54712232,78880322,47867644,12.36,87.49,60.68,60.68,67165770808,59.67,59.67,67165770808 +피델릭스,032580,2,1386,2,286,26.00,18304506,51497,33132064,18304506,26.00,9999.99,55.25,55.25,24706689356,53.80,53.80,24706689356 +KD,044180,3,800,2,100,14.29,12589056,12385663,26717799,12589056,14.29,101.64,47.12,47.12,9983719377,46.71,46.71,9983719377 +앱코,129890,4,1160,2,7,0.61,21963694,40777408,50643410,21963694,0.61,53.86,43.37,43.37,26679782732,45.42,45.42,26679782732 +러셀,217500,5,2085,2,304,17.07,9683087,138234,31812000,9683087,17.07,7004.85,30.44,30.44,20657168289,31.14,31.14,20657168289 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7370,5,-45,-0.61,1303852,812733,5000000,1303852,-0.61,160.43,26.08,26.08,9734734250,26.42,26.42,9734734250 +코닉오토메이션,391710,7,2230,2,100,4.69,10211095,3104948,42065086,10211095,4.69,328.87,24.27,24.27,23788004355,25.36,25.36,23788004355 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7390,5,-45,-0.61,690920,645690,3000000,690920,-0.61,107.00,23.03,23.03,5185808915,23.39,23.39,5185808915 +유니테크노,241690,9,3645,2,665,22.32,5219377,49499,24470706,5219377,22.32,9999.99,21.33,21.33,18612622444,20.87,20.87,18612622444 +우양,103840,10,5170,2,140,2.78,3325325,1420814,16366428,3325325,2.78,234.04,20.32,20.32,17566944963,20.76,20.76,17566944963 +푸른기술,094940,11,8700,2,150,1.75,1356256,2195483,8361386,1356256,1.75,61.77,16.22,16.22,12011208680,16.51,16.51,12011208680 +현우산업,092300,12,3040,2,185,6.48,3009467,14833963,18672816,3009467,6.48,20.29,16.12,16.12,9270445192,16.33,16.33,9270445192 +나우로보틱스,459510,13,16960,2,1800,11.87,1978570,360042,12750582,1978570,11.87,549.54,15.52,15.52,35158581285,16.26,16.26,35158581285 +M83,476080,14,14280,2,1890,15.25,1186577,28516,7785000,1186577,15.25,4161.09,15.24,15.24,16569241065,14.90,14.90,16569241065 +TIGER 코리아원자력,0091P0,15,9930,2,30,0.30,1291613,4073650,8650000,1291613,0.30,31.71,14.93,14.93,12750815785,14.84,14.84,12750815785 +KODEX 200선물인버스2X,252670,16,1302,5,-8,-0.61,167256475,278908960,1229700000,167256475,-0.61,59.97,13.60,13.60,219991687972,13.74,13.74,219991687972 +삼영엠텍,054540,17,6620,2,50,0.76,1766343,8047853,13000000,1766343,0.76,21.95,13.59,13.59,11650479640,13.54,13.54,11650479640 +PLUS K방산소부장,0090B0,18,10660,5,-15,-0.14,103604,407500,800000,103604,-0.14,25.42,12.95,12.95,1098811990,12.88,12.88,1098811990 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,20740,5,-310,-1.47,118731,168535,1000000,118731,-1.47,70.45,11.87,11.87,2480276885,11.96,11.96,2480276885 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,20,13115,2,5,0.04,116307,111205,1000000,116307,0.04,104.59,11.63,11.63,1521122015,11.60,11.60,1521122015 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,33855,2,90,0.27,114783,125955,1000000,114783,0.27,91.13,11.48,11.48,3846045895,11.36,11.36,3846045895 +모나미,005360,22,2480,5,-245,-8.99,2148208,21415066,18897307,2148208,-8.99,10.03,11.37,11.37,5627454663,12.01,12.01,5627454663 +SOL 한국원자력SMR,0092B0,23,9980,2,55,0.55,238579,753454,2150000,238579,0.55,31.66,11.10,11.10,2367721162,11.03,11.03,2367721162 +고바이오랩,348150,24,5890,5,-270,-4.38,2053197,3565116,19418889,2053197,-4.38,57.59,10.57,10.57,12561773285,10.98,10.98,12561773285 +KODEX 코스닥150선물인버스,251340,25,3430,2,10,0.29,8373211,18931944,82900000,8373211,0.29,44.23,10.10,10.10,28794499199,10.13,10.13,28794499199 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10255,5,-45,-0.44,90141,95490,900000,90141,-0.44,94.40,10.02,10.02,926017437,10.03,10.03,926017437 +클로봇,466100,27,19280,2,350,1.85,2458627,1018265,24764639,2458627,1.85,241.45,9.93,9.93,48699363670,10.20,10.20,48699363670 +스튜디오삼익,415380,28,12310,2,610,5.21,381988,915831,4054630,381988,5.21,41.71,9.42,9.42,4731311380,9.48,9.48,4731311380 +서플러스글로벌,140070,29,2590,2,185,7.69,3312006,47898,36988000,3312006,7.69,6914.71,8.95,8.95,8799795139,9.19,9.19,8799795139 +골드앤에스,035290,30,435,2,60,16.00,4255512,50492,47676480,4255512,16.00,8428.09,8.93,8.93,1886328336,9.10,9.10,1886328336 diff --git a/top30/20250828/top30-avtr-20250828-100001.csv b/top30/20250828/top30-avtr-20250828-100001.csv new file mode 100644 index 000000000000..7b39a2f77ef5 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1380,2,110,8.66,50695260,54712232,78880322,50695260,8.66,92.66,64.27,64.27,71129047118,65.34,65.34,71129047118 +피델릭스,032580,2,1364,2,264,24.00,19323439,51497,33132064,19323439,24.00,9999.99,58.32,58.32,26104627933,57.76,57.76,26104627933 +KD,044180,3,779,2,79,11.29,13560333,12385663,26717799,13560333,11.29,109.48,50.75,50.75,10755410414,51.68,51.68,10755410414 +앱코,129890,4,1165,2,12,1.04,22740122,40777408,50643410,22740122,1.04,55.77,44.90,44.90,27582958425,46.75,46.75,27582958425 +러셀,217500,5,2085,2,304,17.07,9975318,138234,31812000,9975318,17.07,7216.26,31.36,31.36,21269881609,32.07,32.07,21269881609 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7360,5,-55,-0.74,1304465,812733,5000000,1304465,-0.74,160.50,26.09,26.09,9739247695,26.47,26.47,9739247695 +코닉오토메이션,391710,7,2180,2,50,2.35,10728303,3104948,42065086,10728303,2.35,345.52,25.50,25.50,24923370206,27.18,27.18,24923370206 +M83,476080,8,13380,2,990,7.99,1910825,28516,7785000,1910825,7.99,6700.89,24.54,24.54,26730000985,25.66,25.66,26730000985 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7380,5,-55,-0.74,697721,645690,3000000,697721,-0.74,108.06,23.26,23.26,5236056350,23.65,23.65,5236056350 +유니테크노,241690,10,3685,2,705,23.66,5560788,49499,24470706,5560788,23.66,9999.99,22.72,22.72,19869360148,22.03,22.03,19869360148 +우양,103840,11,5130,2,100,1.99,3525486,1420814,16366428,3525486,1.99,248.13,21.54,21.54,18595993813,22.15,22.15,18595993813 +현우산업,092300,12,3015,2,160,5.60,3121412,14833963,18672816,3121412,5.60,21.04,16.72,16.72,9609903736,17.07,17.07,9609903736 +푸른기술,094940,13,8670,2,120,1.40,1392265,2195483,8361386,1392265,1.40,63.41,16.65,16.65,12323615775,17.00,17.00,12323615775 +나우로보틱스,459510,14,16740,2,1580,10.42,2083354,360042,12750582,2083354,10.42,578.64,16.34,16.34,36938301315,17.31,17.31,36938301315 +TIGER 코리아원자력,0091P0,15,9920,2,20,0.20,1412742,4073650,8650000,1412742,0.20,34.68,16.33,16.33,13950319980,16.26,16.26,13950319980 +KODEX 200선물인버스2X,252670,16,1300,5,-10,-0.76,179717280,278908960,1229700000,179717280,-0.76,64.44,14.61,14.61,236198994307,14.78,14.78,236198994307 +삼영엠텍,054540,17,6540,5,-30,-0.46,1865396,8047853,13000000,1865396,-0.46,23.18,14.35,14.35,12298468675,14.47,14.47,12298468675 +PLUS K방산소부장,0090B0,18,10645,5,-30,-0.28,104220,407500,800000,104220,-0.28,25.58,13.03,13.03,1105371130,12.98,12.98,1105371130 +모나미,005360,19,2470,5,-255,-9.36,2326728,21415066,18897307,2326728,-9.36,10.86,12.31,12.31,6067773178,13.00,13.00,6067773178 +골드앤에스,035290,20,444,2,69,18.40,5663101,50492,47676480,5663101,18.40,9999.99,11.88,11.88,2515368225,11.88,11.88,2515368225 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,20740,5,-310,-1.47,118731,168535,1000000,118731,-1.47,70.45,11.87,11.87,2480276885,11.96,11.96,2480276885 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,33695,5,-70,-0.21,117469,125955,1000000,117469,-0.21,93.26,11.75,11.75,3936620700,11.68,11.68,3936620700 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,13160,2,50,0.38,116914,111205,1000000,116914,0.38,105.13,11.69,11.69,1529110135,11.62,11.62,1529110135 +SOL 한국원자력SMR,0092B0,24,9970,2,45,0.45,244954,753454,2150000,244954,0.45,32.51,11.39,11.39,2431221452,11.34,11.34,2431221452 +고바이오랩,348150,25,5940,5,-220,-3.57,2115746,3565116,19418889,2115746,-3.57,59.35,10.90,10.90,12931269105,11.21,11.21,12931269105 +KODEX 코스닥150선물인버스,251340,26,3435,2,15,0.44,8476231,18931944,82900000,8476231,0.44,44.77,10.22,10.22,29147956230,10.24,10.24,29147956230 +클로봇,466100,27,19210,2,280,1.48,2523901,1018265,24764639,2523901,1.48,247.86,10.19,10.19,49956276055,10.50,10.50,49956276055 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10255,5,-45,-0.44,90145,95490,900000,90145,-0.44,94.40,10.02,10.02,926058457,10.03,10.03,926058457 +스튜디오삼익,415380,29,12130,2,430,3.68,394517,915831,4054630,394517,3.68,43.08,9.73,9.73,4884282610,9.93,9.93,4884282610 +서플러스글로벌,140070,30,2525,2,120,4.99,3532099,47898,36988000,3532099,4.99,7374.21,9.55,9.55,9358210432,10.02,10.02,9358210432 diff --git a/top30/20250828/top30-avtr-20250828-101001.csv b/top30/20250828/top30-avtr-20250828-101001.csv new file mode 100644 index 000000000000..de8708260266 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1367,2,97,7.64,52973432,54712232,78880322,52973432,7.64,96.82,67.16,67.16,74252995394,68.86,68.86,74252995394 +피델릭스,032580,2,1390,2,290,26.36,20230073,51497,33132064,20230073,26.36,9999.99,61.06,61.06,27357404469,59.40,59.40,27357404469 +KD,044180,3,778,2,78,11.14,14187326,12385663,26717799,14187326,11.14,114.55,53.10,53.10,11246855550,54.11,54.11,11246855550 +앱코,129890,4,1139,5,-14,-1.21,23342457,40777408,50643410,23342457,-1.21,57.24,46.09,46.09,28279010926,49.02,49.02,28279010926 +러셀,217500,5,2030,2,249,13.98,10565774,138234,31812000,10565774,13.98,7643.40,33.21,33.21,22476387220,34.80,34.80,22476387220 +M83,476080,6,12970,2,580,4.68,2168153,28516,7785000,2168153,4.68,7603.29,27.85,27.85,30124229175,29.83,29.83,30124229175 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7375,5,-40,-0.54,1362204,812733,5000000,1362204,-0.54,167.61,27.24,27.24,10165050610,27.57,27.57,10165050610 +코닉오토메이션,391710,8,2135,2,5,0.23,11065622,3104948,42065086,11065622,0.23,356.39,26.31,26.31,25646185966,28.56,28.56,25646185966 +유니테크노,241690,9,3625,2,645,21.64,5713661,49499,24470706,5713661,21.64,9999.99,23.35,23.35,20426338437,23.03,23.03,20426338437 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7400,5,-35,-0.47,698477,645690,3000000,698477,-0.47,108.18,23.28,23.28,5241642910,23.61,23.61,5241642910 +우양,103840,11,5080,2,50,0.99,3683461,1420814,16366428,3683461,0.99,259.25,22.51,22.51,19400549533,23.33,23.33,19400549533 +푸른기술,094940,12,8630,2,80,0.94,1465828,2195483,8361386,1465828,0.94,66.77,17.53,17.53,12958138045,17.96,17.96,12958138045 +현우산업,092300,13,3000,2,145,5.08,3202392,14833963,18672816,3202392,5.08,21.59,17.15,17.15,9854359894,17.59,17.59,9854359894 +나우로보틱스,459510,14,16660,2,1500,9.89,2185981,360042,12750582,2185981,9.89,607.15,17.14,17.14,38652095500,18.20,18.20,38652095500 +TIGER 코리아원자력,0091P0,15,9905,2,5,0.05,1429796,4073650,8650000,1429796,0.05,35.10,16.53,16.53,14119278100,16.48,16.48,14119278100 +KODEX 200선물인버스2X,252670,16,1303,5,-7,-0.53,190869574,278908960,1229700000,190869574,-0.53,68.43,15.52,15.52,250709322639,15.65,15.65,250709322639 +삼영엠텍,054540,17,6580,2,10,0.15,1928406,8047853,13000000,1928406,0.15,23.96,14.83,14.83,12713207565,14.86,14.86,12713207565 +골드앤에스,035290,18,432,2,57,15.20,7006525,50492,47676480,7006525,15.20,9999.99,14.70,14.70,3107738801,15.09,15.09,3107738801 +PLUS K방산소부장,0090B0,19,10690,2,15,0.14,110924,407500,800000,110924,0.14,27.22,13.87,13.87,1176939597,13.76,13.76,1176939597 +모나미,005360,20,2440,5,-285,-10.46,2495204,21415066,18897307,2495204,-10.46,11.65,13.20,13.20,6480160512,14.05,14.05,6480160512 +HANARO 유럽방산,0082F0,21,9955,5,-30,-0.30,112917,280515,900000,112917,-0.30,40.25,12.55,12.55,1125096557,12.56,12.56,1125096557 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,20740,5,-310,-1.47,118731,168535,1000000,118731,-1.47,70.45,11.87,11.87,2480276885,11.96,11.96,2480276885 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,33755,5,-10,-0.03,117890,125955,1000000,117890,-0.03,93.60,11.79,11.79,3950809555,11.70,11.70,3950809555 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,24,13160,2,50,0.38,116915,111205,1000000,116915,0.38,105.13,11.69,11.69,1529123295,11.62,11.62,1529123295 +SOL 한국원자력SMR,0092B0,25,9975,2,50,0.50,246832,753454,2150000,246832,0.50,32.76,11.48,11.48,2449950807,11.42,11.42,2449950807 +고바이오랩,348150,26,5870,5,-290,-4.71,2146853,3565116,19418889,2146853,-4.71,60.22,11.06,11.06,13114604035,11.51,11.51,13114604035 +KODEX 코스닥150선물인버스,251340,27,3450,2,30,0.88,9118863,18931944,82900000,9118863,0.88,48.17,11.00,11.00,31359420553,10.96,10.96,31359420553 +서플러스글로벌,140070,28,2625,2,220,9.15,3956452,47898,36988000,3956452,9.15,8260.16,10.70,10.70,10462145165,10.78,10.78,10462145165 +클로봇,466100,29,19090,2,160,0.85,2615933,1018265,24764639,2615933,0.85,256.90,10.56,10.56,51714950180,10.94,10.94,51714950180 +라메디텍,462510,30,8270,2,1140,15.99,920985,14692,8770965,920985,15.99,6268.62,10.50,10.50,7724965135,10.65,10.65,7724965135 diff --git a/top30/20250828/top30-avtr-20250828-102001.csv b/top30/20250828/top30-avtr-20250828-102001.csv new file mode 100644 index 000000000000..619ed4c5f5e1 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1387,2,117,9.21,56063218,54712232,78880322,56063218,9.21,102.47,71.07,71.07,78542627888,71.79,71.79,78542627888 +피델릭스,032580,2,1396,2,296,26.91,23147430,51497,33132064,23147430,26.91,9999.99,69.86,69.86,31463681328,68.03,68.03,31463681328 +KD,044180,3,800,2,100,14.29,15415358,12385663,26717799,15415358,14.29,124.46,57.70,57.70,12221294381,57.18,57.18,12221294381 +앱코,129890,4,1107,5,-46,-3.99,25263171,40777408,50643410,25263171,-3.99,61.95,49.88,49.88,30420354230,54.26,54.26,30420354230 +러셀,217500,5,2050,2,269,15.10,10866427,138234,31812000,10866427,15.10,7860.89,34.16,34.16,23092069195,35.41,35.41,23092069195 +M83,476080,6,12970,2,580,4.68,2250311,28516,7785000,2250311,4.68,7891.40,28.91,28.91,31188884160,30.89,30.89,31188884160 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7360,5,-55,-0.74,1363704,812733,5000000,1363704,-0.74,167.79,27.27,27.27,10176090610,27.65,27.65,10176090610 +코닉오토메이션,391710,8,2130,3,0,0.00,11194502,3104948,42065086,11194502,0.00,360.54,26.61,26.61,25920754760,28.93,28.93,25920754760 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7375,5,-60,-0.81,742746,645690,3000000,742746,-0.81,115.03,24.76,24.76,5568773385,25.17,25.17,5568773385 +유니테크노,241690,10,3605,2,625,20.97,5875438,49499,24470706,5875438,20.97,9999.99,24.01,24.01,21007823985,23.81,23.81,21007823985 +우양,103840,11,5080,2,50,0.99,3735318,1420814,16366428,3735318,0.99,262.90,22.82,22.82,19664066953,23.65,23.65,19664066953 +현우산업,092300,12,2905,2,50,1.75,3448288,14833963,18672816,3448288,1.75,23.25,18.47,18.47,10576019477,19.50,19.50,10576019477 +푸른기술,094940,13,8560,2,10,0.12,1504498,2195483,8361386,1504498,0.12,68.53,17.99,17.99,13290367640,18.57,18.57,13290367640 +나우로보틱스,459510,14,16640,2,1480,9.76,2247063,360042,12750582,2247063,9.76,624.11,17.62,17.62,39664153520,18.69,18.69,39664153520 +TIGER 코리아원자력,0091P0,15,9905,2,5,0.05,1453685,4073650,8650000,1453685,0.05,35.69,16.81,16.81,14355885840,16.76,16.76,14355885840 +KODEX 200선물인버스2X,252670,16,1299,5,-11,-0.84,202089890,278908960,1229700000,202089890,-0.84,72.46,16.43,16.43,265299424049,16.61,16.61,265299424049 +골드앤에스,035290,17,426,2,51,13.60,7487917,50492,47676480,7487917,13.60,9999.99,15.71,15.71,3316815351,16.33,16.33,3316815351 +PLUS K방산소부장,0090B0,18,10710,2,35,0.33,123519,407500,800000,123519,0.33,30.31,15.44,15.44,1311500137,15.31,15.31,1311500137 +삼영엠텍,054540,19,6650,2,80,1.22,1963520,8047853,13000000,1963520,1.22,24.40,15.10,15.10,12945478615,14.97,14.97,12945478615 +모나미,005360,20,2460,5,-265,-9.72,2602119,21415066,18897307,2602119,-9.72,12.15,13.77,13.77,6743446763,14.51,14.51,6743446763 +라메디텍,462510,21,8470,2,1340,18.79,1195735,14692,8770965,1195735,18.79,8138.68,13.63,13.63,9989670340,13.45,13.45,9989670340 +서플러스글로벌,140070,22,2590,2,185,7.69,4906501,47898,36988000,4906501,7.69,9999.99,13.27,13.27,12965603029,13.53,13.53,12965603029 +HANARO 유럽방산,0082F0,23,9960,5,-25,-0.25,119220,280515,900000,119220,-0.25,42.50,13.25,13.25,1187860436,13.25,13.25,1187860436 +KODEX 코스닥150선물인버스,251340,24,3440,2,20,0.58,10133654,18931944,82900000,10133654,0.58,53.53,12.22,12.22,34853253890,12.22,12.22,34853253890 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,20740,5,-310,-1.47,118731,168535,1000000,118731,-1.47,70.45,11.87,11.87,2480276885,11.96,11.96,2480276885 +고바이오랩,348150,26,5770,5,-390,-6.33,2305335,3565116,19418889,2305335,-6.33,64.66,11.87,11.87,14033382535,12.52,12.52,14033382535 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,34000,2,235,0.70,117960,125955,1000000,117960,0.70,93.65,11.80,11.80,3953187655,11.63,11.63,3953187655 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,13160,2,50,0.38,116915,111205,1000000,116915,0.38,105.13,11.69,11.69,1529123295,11.62,11.62,1529123295 +SOL 한국원자력SMR,0092B0,29,9980,2,55,0.55,247983,753454,2150000,247983,0.55,32.91,11.53,11.53,2461424782,11.47,11.47,2461424782 +클로봇,466100,30,19010,2,80,0.42,2662740,1018265,24764639,2662740,0.42,261.50,10.75,10.75,52606885680,11.17,11.17,52606885680 diff --git a/top30/20250828/top30-avtr-20250828-103001.csv b/top30/20250828/top30-avtr-20250828-103001.csv new file mode 100644 index 000000000000..2f1ab0117e75 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1389,2,119,9.37,57089726,54712232,78880322,57089726,9.37,104.35,72.38,72.38,79964535365,72.98,72.98,79964535365 +피델릭스,032580,2,1400,2,300,27.27,23780658,51497,33132064,23780658,27.27,9999.99,71.78,71.78,32349860543,69.74,69.74,32349860543 +KD,044180,3,790,2,90,12.86,16301251,12385663,26717799,16301251,12.86,131.61,61.01,61.01,12929818886,61.26,61.26,12929818886 +앱코,129890,4,1126,5,-27,-2.34,26056600,40777408,50643410,26056600,-2.34,63.90,51.45,51.45,31305859351,54.90,54.90,31305859351 +러셀,217500,5,2050,2,269,15.10,11098876,138234,31812000,11098876,15.10,8029.05,34.89,34.89,23570719455,36.14,36.14,23570719455 +M83,476080,6,12840,2,450,3.63,2315376,28516,7785000,2315376,3.63,8119.57,29.74,29.74,32025330760,32.04,32.04,32025330760 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7350,5,-65,-0.88,1374705,812733,5000000,1374705,-0.88,169.15,27.49,27.49,10257002840,27.91,27.91,10257002840 +코닉오토메이션,391710,8,2105,5,-25,-1.17,11471012,3104948,42065086,11471012,-1.17,369.44,27.27,27.27,26504863266,29.93,29.93,26504863266 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7370,5,-65,-0.87,773978,645690,3000000,773978,-0.87,119.87,25.80,25.80,5799090270,26.23,26.23,5799090270 +PLUS K방산소부장,0090B0,10,10835,2,160,1.50,201090,407500,800000,201090,1.50,49.35,25.14,25.14,2150323577,24.81,24.81,2150323577 +유니테크노,241690,11,3645,2,665,22.32,5982529,49499,24470706,5982529,22.32,9999.99,24.45,24.45,21397791361,23.99,23.99,21397791361 +우양,103840,12,5050,2,20,0.40,3852939,1420814,16366428,3852939,0.40,271.18,23.54,23.54,20257935303,24.51,24.51,20257935303 +현우산업,092300,13,2900,2,45,1.58,3488915,14833963,18672816,3488915,1.58,23.52,18.68,18.68,10693656361,19.75,19.75,10693656361 +푸른기술,094940,14,8600,2,50,0.58,1533787,2195483,8361386,1533787,0.58,69.86,18.34,18.34,13541425495,18.83,18.83,13541425495 +나우로보틱스,459510,15,16520,2,1360,8.97,2303382,360042,12750582,2303382,8.97,639.75,18.06,18.06,40603252780,19.28,19.28,40603252780 +TIGER 코리아원자력,0091P0,16,9920,2,20,0.20,1494069,4073650,8650000,1494069,0.20,36.68,17.27,17.27,14755844280,17.20,17.20,14755844280 +KODEX 200선물인버스2X,252670,17,1298,5,-12,-0.92,210735413,278908960,1229700000,210735413,-0.92,75.56,17.14,17.14,276522598741,17.32,17.32,276522598741 +라메디텍,462510,18,8150,2,1020,14.31,1481007,14692,8770965,1481007,14.31,9999.99,16.89,16.89,12396751290,17.34,17.34,12396751290 +골드앤에스,035290,19,429,2,54,14.40,7727841,50492,47676480,7727841,14.40,9999.99,16.21,16.21,3419318718,16.72,16.72,3419318718 +삼영엠텍,054540,20,6710,2,140,2.13,2063702,8047853,13000000,2063702,2.13,25.64,15.87,15.87,13617258485,15.61,15.61,13617258485 +HANARO 유럽방산,0082F0,21,9955,5,-30,-0.30,140588,280515,900000,140588,-0.30,50.12,15.62,15.62,1400684022,15.63,15.63,1400684022 +서플러스글로벌,140070,22,2545,2,140,5.82,5647718,47898,36988000,5647718,5.82,9999.99,15.27,15.27,14905181287,15.83,15.83,14905181287 +모나미,005360,23,2445,5,-280,-10.28,2664250,21415066,18897307,2664250,-10.28,12.44,14.10,14.10,6895818208,14.92,14.92,6895818208 +KODEX 코스닥150선물인버스,251340,24,3440,2,20,0.58,10240362,18931944,82900000,10240362,0.58,54.09,12.35,12.35,35220266638,12.35,12.35,35220266638 +고바이오랩,348150,25,5730,5,-430,-6.98,2389327,3565116,19418889,2389327,-6.98,67.02,12.30,12.30,14514059615,13.04,13.04,14514059615 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,34220,2,455,1.35,120307,125955,1000000,120307,1.35,95.52,12.03,12.03,4033302335,11.79,11.79,4033302335 +SOL 한국원자력SMR,0092B0,27,9985,2,60,0.60,255774,753454,2150000,255774,0.60,33.95,11.90,11.90,2539118737,11.83,11.83,2539118737 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,20740,5,-310,-1.47,118731,168535,1000000,118731,-1.47,70.45,11.87,11.87,2480276885,11.96,11.96,2480276885 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,13160,2,50,0.38,116915,111205,1000000,116915,0.38,105.13,11.69,11.69,1529123295,11.62,11.62,1529123295 +클로봇,466100,30,19330,2,400,2.11,2748833,1018265,24764639,2748833,2.11,269.95,11.10,11.10,54252480055,11.33,11.33,54252480055 diff --git a/top30/20250828/top30-avtr-20250828-104001.csv b/top30/20250828/top30-avtr-20250828-104001.csv new file mode 100644 index 000000000000..fc1209fd13b5 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1388,2,288,26.18,24332257,51497,33132064,24332257,26.18,9999.99,73.44,73.44,33116032062,72.01,72.01,33116032062 +엔케이,085310,2,1381,2,111,8.74,57659769,54712232,78880322,57659769,8.74,105.39,73.10,73.10,80751818925,74.13,74.13,80751818925 +KD,044180,3,791,2,91,13.00,16866886,12385663,26717799,16866886,13.00,136.18,63.13,63.13,13379124576,63.31,63.31,13379124576 +앱코,129890,4,1106,5,-47,-4.08,26327618,40777408,50643410,26327618,-4.08,64.56,51.99,51.99,31607612676,56.43,56.43,31607612676 +러셀,217500,5,2055,2,274,15.38,11207071,138234,31812000,11207071,15.38,8107.32,35.23,35.23,23791816225,36.39,36.39,23791816225 +M83,476080,6,12740,2,350,2.82,2361498,28516,7785000,2361498,2.82,8281.31,30.33,30.33,32612605670,32.88,32.88,32612605670 +PLUS K방산소부장,0090B0,7,10860,2,185,1.73,225729,407500,800000,225729,1.73,55.39,28.22,28.22,2417243989,27.82,27.82,2417243989 +코닉오토메이션,391710,8,2080,5,-50,-2.35,11717927,3104948,42065086,11717927,-2.35,377.40,27.86,27.86,27018782898,30.88,30.88,27018782898 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7360,5,-55,-0.74,1375824,812733,5000000,1375824,-0.74,169.28,27.52,27.52,10265233680,27.89,27.89,10265233680 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7385,5,-50,-0.67,777694,645690,3000000,777694,-0.67,120.44,25.92,25.92,5826503015,26.30,26.30,5826503015 +삼영엠텍,054540,11,6865,2,295,4.49,3242234,8047853,13000000,3242234,4.49,40.29,24.94,24.94,21831740785,24.46,24.46,21831740785 +유니테크노,241690,12,3620,2,640,21.48,6056381,49499,24470706,6056381,21.48,9999.99,24.75,24.75,21667002287,24.46,24.46,21667002287 +우양,103840,13,5030,3,0,0.00,3923320,1420814,16366428,3923320,0.00,276.13,23.97,23.97,20611944623,25.04,25.04,20611944623 +현우산업,092300,14,2895,2,40,1.40,3561378,14833963,18672816,3561378,1.40,24.01,19.07,19.07,10903387991,20.17,20.17,10903387991 +푸른기술,094940,15,8630,2,80,0.94,1545377,2195483,8361386,1545377,0.94,70.39,18.48,18.48,13641312905,18.90,18.90,13641312905 +나우로보틱스,459510,16,16680,2,1520,10.03,2325299,360042,12750582,2325299,10.03,645.84,18.24,18.24,40967547440,19.26,19.26,40967547440 +라메디텍,462510,17,8440,2,1310,18.37,1589483,14692,8770965,1589483,18.37,9999.99,18.12,18.12,13299569125,17.97,17.97,13299569125 +HANARO 유럽방산,0082F0,18,9965,5,-20,-0.20,156731,280515,900000,156731,-0.20,55.87,17.41,17.41,1561491863,17.41,17.41,1561491863 +KODEX 200선물인버스2X,252670,19,1301,5,-9,-0.69,213862850,278908960,1229700000,213862850,-0.69,76.68,17.39,17.39,280587767122,17.54,17.54,280587767122 +TIGER 코리아원자력,0091P0,20,9905,2,5,0.05,1503133,4073650,8650000,1503133,0.05,36.90,17.38,17.38,14845669310,17.33,17.33,14845669310 +골드앤에스,035290,21,429,2,54,14.40,7972383,50492,47676480,7972383,14.40,9999.99,16.72,16.72,3524857460,17.23,17.23,3524857460 +서플러스글로벌,140070,22,2510,2,105,4.37,5930408,47898,36988000,5930408,4.37,9999.99,16.03,16.03,15618978249,16.82,16.82,15618978249 +모나미,005360,23,2465,5,-260,-9.54,2734419,21415066,18897307,2734419,-9.54,12.77,14.47,14.47,7069111371,15.18,15.18,7069111371 +KODEX 코스닥150선물인버스,251340,24,3445,2,25,0.73,10993640,18931944,82900000,10993640,0.73,58.07,13.26,13.26,37814098668,13.24,13.24,37814098668 +고바이오랩,348150,25,5730,5,-430,-6.98,2416074,3565116,19418889,2416074,-6.98,67.77,12.44,12.44,14667386235,13.18,13.18,14667386235 +SOL 한국원자력SMR,0092B0,26,9980,2,55,0.55,259177,753454,2150000,259177,0.55,34.40,12.05,12.05,2573078657,11.99,11.99,2573078657 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,34200,2,435,1.29,120417,125955,1000000,120417,1.29,95.60,12.04,12.04,4037064335,11.80,11.80,4037064335 +클로봇,466100,28,19210,2,280,1.48,2946512,1018265,24764639,2946512,1.48,289.37,11.90,11.90,58073706920,12.21,12.21,58073706920 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,20500,5,-550,-2.61,118831,168535,1000000,118831,-2.61,70.51,11.88,11.88,2482326885,12.11,12.11,2482326885 +현대힘스,460930,30,27200,2,4000,17.24,4163043,1082567,35479871,4163043,17.24,384.55,11.73,11.73,105783055750,10.96,10.96,105783055750 diff --git a/top30/20250828/top30-avtr-20250828-105001.csv b/top30/20250828/top30-avtr-20250828-105001.csv new file mode 100644 index 000000000000..df40f3088e08 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1395,2,295,26.82,24689230,51497,33132064,24689230,26.82,9999.99,74.52,74.52,33614684802,72.73,72.73,33614684802 +엔케이,085310,2,1366,2,96,7.56,58686058,54712232,78880322,58686058,7.56,107.26,74.40,74.40,82158880891,76.25,76.25,82158880891 +KD,044180,3,790,2,90,12.86,17283376,12385663,26717799,17283376,12.86,139.54,64.69,64.69,13707768793,64.94,64.94,13707768793 +앱코,129890,4,1091,5,-62,-5.38,26645535,40777408,50643410,26645535,-5.38,65.34,52.61,52.61,31958411302,57.84,57.84,31958411302 +러셀,217500,5,2090,2,309,17.35,11424045,138234,31812000,11424045,17.35,8264.28,35.91,35.91,24242338442,36.46,36.46,24242338442 +M83,476080,6,12780,2,390,3.15,2380570,28516,7785000,2380570,3.15,8348.19,30.58,30.58,32855705700,33.02,33.02,32855705700 +PLUS K방산소부장,0090B0,7,10785,2,110,1.03,230673,407500,800000,230673,1.03,56.61,28.83,28.83,2470749784,28.64,28.64,2470749784 +코닉오토메이션,391710,8,2075,5,-55,-2.58,11832599,3104948,42065086,11832599,-2.58,381.09,28.13,28.13,27256965898,31.23,31.23,27256965898 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7365,5,-50,-0.67,1376024,812733,5000000,1376024,-0.67,169.31,27.52,27.52,10266706680,27.88,27.88,10266706680 +삼영엠텍,054540,10,6790,2,220,3.35,3570804,8047853,13000000,3570804,3.35,44.37,27.47,27.47,24095799565,27.30,27.30,24095799565 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7390,5,-45,-0.61,779002,645690,3000000,779002,-0.61,120.65,25.97,25.97,5836163075,26.32,26.32,5836163075 +유니테크노,241690,12,3710,2,730,24.50,6299324,49499,24470706,6299324,24.50,9999.99,25.74,25.74,22563083312,24.85,24.85,22563083312 +우양,103840,13,5040,2,10,0.20,3970276,1420814,16366428,3970276,0.20,279.44,24.26,24.26,20847668468,25.27,25.27,20847668468 +현우산업,092300,14,2880,2,25,0.88,3597953,14833963,18672816,3597953,0.88,24.25,19.27,19.27,11008768541,20.47,20.47,11008768541 +라메디텍,462510,15,8430,2,1300,18.23,1647632,14692,8770965,1647632,18.23,9999.99,18.79,18.79,13786154495,18.65,18.65,13786154495 +나우로보틱스,459510,16,16780,2,1620,10.69,2379824,360042,12750582,2379824,10.69,660.99,18.66,18.66,41884837740,19.58,19.58,41884837740 +푸른기술,094940,17,8610,2,60,0.70,1559586,2195483,8361386,1559586,0.70,71.04,18.65,18.65,13763755635,19.12,19.12,13763755635 +KODEX 200선물인버스2X,252670,18,1301,5,-9,-0.69,218103855,278908960,1229700000,218103855,-0.69,78.20,17.74,17.74,286105361470,17.88,17.88,286105361470 +TIGER 코리아원자력,0091P0,19,9895,5,-5,-0.05,1533404,4073650,8650000,1533404,-0.05,37.64,17.73,17.73,15145324415,17.69,17.69,15145324415 +HANARO 유럽방산,0082F0,20,9965,5,-20,-0.20,156741,280515,900000,156741,-0.20,55.88,17.42,17.42,1561591513,17.41,17.41,1561591513 +골드앤에스,035290,21,433,2,58,15.47,8212543,50492,47676480,8212543,15.47,9999.99,17.23,17.23,3629458496,17.58,17.58,3629458496 +서플러스글로벌,140070,22,2515,2,110,4.57,6009412,47898,36988000,6009412,4.57,9999.99,16.25,16.25,15818030934,17.00,17.00,15818030934 +센코,347000,23,2640,2,325,14.04,5319484,358924,33004976,5319484,14.04,1482.06,16.12,16.12,13950877609,16.01,16.01,13950877609 +모나미,005360,24,2460,5,-265,-9.72,2771937,21415066,18897307,2771937,-9.72,12.94,14.67,14.67,7161421177,15.41,15.41,7161421177 +동방선기,099410,25,3865,2,210,5.75,1921326,12387272,14000000,1921326,5.75,15.51,13.72,13.72,7329615072,13.55,13.55,7329615072 +KODEX 코스닥150선물인버스,251340,26,3445,2,25,0.73,11022738,18931944,82900000,11022738,0.73,58.22,13.30,13.30,37914242978,13.28,13.28,37914242978 +현대힘스,460930,27,26550,2,3350,14.44,4653641,1082567,35479871,4653641,14.44,429.87,13.12,13.12,119068118425,12.64,12.64,119068118425 +고바이오랩,348150,28,5710,5,-450,-7.31,2444491,3565116,19418889,2444491,-7.31,68.57,12.59,12.59,14829684125,13.37,13.37,14829684125 +SOL 한국원자력SMR,0092B0,29,9975,2,50,0.50,261224,753454,2150000,261224,0.50,34.67,12.15,12.15,2593496867,12.09,12.09,2593496867 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,33925,2,160,0.47,120711,125955,1000000,120711,0.47,95.84,12.07,12.07,4047038390,11.93,11.93,4047038390 diff --git a/top30/20250828/top30-avtr-20250828-110001.csv b/top30/20250828/top30-avtr-20250828-110001.csv new file mode 100644 index 000000000000..6aaea530c7a9 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1387,2,117,9.21,60164944,54712232,78880322,60164944,9.21,109.97,76.27,76.27,84205055396,76.96,76.96,84205055396 +피델릭스,032580,2,1391,2,291,26.45,24984404,51497,33132064,24984404,26.45,9999.99,75.41,75.41,34025980805,73.83,73.83,34025980805 +KD,044180,3,793,2,93,13.29,17772769,12385663,26717799,17772769,13.29,143.49,66.52,66.52,14093782843,66.52,66.52,14093782843 +앱코,129890,4,1083,5,-70,-6.07,27166747,40777408,50643410,27166747,-6.07,66.62,53.64,53.64,32524194370,59.30,59.30,32524194370 +러셀,217500,5,2070,2,289,16.23,11553664,138234,31812000,11553664,16.23,8358.05,36.32,36.32,24512130226,37.22,37.22,24512130226 +M83,476080,6,12770,2,380,3.07,2391147,28516,7785000,2391147,3.07,8385.28,30.71,30.71,32991108660,33.19,33.19,32991108660 +PLUS K방산소부장,0090B0,7,10815,2,140,1.31,232837,407500,800000,232837,1.31,57.14,29.10,29.10,2494146699,28.83,28.83,2494146699 +삼영엠텍,054540,8,6840,2,270,4.11,3671822,8047853,13000000,3671822,4.11,45.62,28.24,28.24,24783943265,27.87,27.87,24783943265 +코닉오토메이션,391710,9,2080,5,-50,-2.35,11872229,3104948,42065086,11872229,-2.35,382.36,28.22,28.22,27339153758,31.25,31.25,27339153758 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7355,5,-60,-0.81,1376047,812733,5000000,1376047,-0.81,169.31,27.52,27.52,10266875950,27.92,27.92,10266875950 +유니테크노,241690,11,3640,2,660,22.15,6450402,49499,24470706,6450402,22.15,9999.99,26.36,26.36,23119127929,25.96,25.96,23119127929 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7375,5,-60,-0.81,781070,645690,3000000,781070,-0.81,120.97,26.04,26.04,5851417640,26.45,26.45,5851417640 +우양,103840,13,5020,5,-10,-0.20,4005510,1420814,16366428,4005510,-0.20,281.92,24.47,24.47,21024327918,25.59,25.59,21024327918 +현우산업,092300,14,2900,2,45,1.58,3654899,14833963,18672816,3654899,1.58,24.64,19.57,19.57,11173902336,20.63,20.63,11173902336 +HANARO 유럽방산,0082F0,15,9955,5,-30,-0.30,174177,280515,900000,174177,-0.30,62.09,19.35,19.35,1735242563,19.37,19.37,1735242563 +라메디텍,462510,16,8310,2,1180,16.55,1696981,14692,8770965,1696981,16.55,9999.99,19.35,19.35,14201113640,19.48,19.48,14201113640 +나우로보틱스,459510,17,16810,2,1650,10.88,2393237,360042,12750582,2393237,10.88,664.71,18.77,18.77,42110087980,19.65,19.65,42110087980 +푸른기술,094940,18,8620,2,70,0.82,1566165,2195483,8361386,1566165,0.82,71.34,18.73,18.73,13820459995,19.18,19.18,13820459995 +TIGER 코리아원자력,0091P0,19,9895,5,-5,-0.05,1554204,4073650,8650000,1554204,-0.05,38.15,17.97,17.97,15351114280,17.94,17.94,15351114280 +KODEX 200선물인버스2X,252670,20,1300,5,-10,-0.76,220750727,278908960,1229700000,220750727,-0.76,79.15,17.95,17.95,289545513149,18.11,18.11,289545513149 +골드앤에스,035290,21,429,2,54,14.40,8318905,50492,47676480,8318905,14.40,9999.99,17.45,17.45,3675198585,17.97,17.97,3675198585 +센코,347000,22,2635,2,320,13.82,5707365,358924,33004976,5707365,13.82,1590.13,17.29,17.29,14970614846,17.21,17.21,14970614846 +서플러스글로벌,140070,23,2505,2,100,4.16,6123918,47898,36988000,6123918,4.16,9999.99,16.56,16.56,16103710640,17.38,17.38,16103710640 +동방선기,099410,24,3800,2,145,3.97,2186432,12387272,14000000,2186432,3.97,17.65,15.62,15.62,8341059787,15.68,15.68,8341059787 +모나미,005360,25,2440,5,-285,-10.46,2859179,21415066,18897307,2859179,-10.46,13.35,15.13,15.13,7374406657,15.99,15.99,7374406657 +현대힘스,460930,26,27000,2,3800,16.38,5033692,1082567,35479871,5033692,16.38,464.98,14.19,14.19,129233054400,13.49,13.49,129233054400 +KODEX 코스닥150선물인버스,251340,27,3440,2,20,0.58,11267411,18931944,82900000,11267411,0.58,59.52,13.59,13.59,38755912843,13.59,13.59,38755912843 +고바이오랩,348150,28,5740,5,-420,-6.82,2486700,3565116,19418889,2486700,-6.82,69.75,12.81,12.81,15072884495,13.52,13.52,15072884495 +SOL 한국원자력SMR,0092B0,29,9965,2,40,0.40,274463,753454,2150000,274463,0.40,36.43,12.77,12.77,2725416312,12.72,12.72,2725416312 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,33925,2,160,0.47,120711,125955,1000000,120711,0.47,95.84,12.07,12.07,4047038390,11.93,11.93,4047038390 diff --git a/top30/20250828/top30-avtr-20250828-111001.csv b/top30/20250828/top30-avtr-20250828-111001.csv new file mode 100644 index 000000000000..b49f7caec2aa --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1387,2,117,9.21,60803928,54712232,78880322,60803928,9.21,111.13,77.08,77.08,85092250972,77.78,77.78,85092250972 +피델릭스,032580,2,1376,2,276,25.09,25465260,51497,33132064,25465260,25.09,9999.99,76.86,76.86,34690000088,76.09,76.09,34690000088 +KD,044180,3,781,2,81,11.57,17992352,12385663,26717799,17992352,11.57,145.27,67.34,67.34,14266116215,68.37,68.37,14266116215 +앱코,129890,4,1076,5,-77,-6.68,27509064,40777408,50643410,27509064,-6.68,67.46,54.32,54.32,32893012321,60.36,60.36,32893012321 +러셀,217500,5,2120,2,339,19.03,11830950,138234,31812000,11830950,19.03,8558.64,37.19,37.19,25094421193,37.21,37.21,25094421193 +PLUS K방산소부장,0090B0,6,10850,2,175,1.64,283590,407500,800000,283590,1.64,69.59,35.45,35.45,3044546729,35.08,35.08,3044546729 +M83,476080,7,12730,2,340,2.74,2400042,28516,7785000,2400042,2.74,8416.47,30.83,30.83,33104553900,33.40,33.40,33104553900 +삼영엠텍,054540,8,6860,2,290,4.41,3804714,8047853,13000000,3804714,4.41,47.28,29.27,29.27,25702113605,28.82,28.82,25702113605 +코닉오토메이션,391710,9,2060,5,-70,-3.29,12043372,3104948,42065086,12043372,-3.29,387.88,28.63,28.63,27691856513,31.96,31.96,27691856513 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7350,5,-65,-0.88,1379513,812733,5000000,1379513,-0.88,169.74,27.59,27.59,10292351060,28.01,28.01,10292351060 +유니테크노,241690,11,3600,2,620,20.81,6533432,49499,24470706,6533432,20.81,9999.99,26.70,26.70,23419747059,26.58,26.58,23419747059 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7370,5,-65,-0.87,795060,645690,3000000,795060,-0.87,123.13,26.50,26.50,5954525265,26.93,26.93,5954525265 +우양,103840,13,5045,2,15,0.30,4043868,1420814,16366428,4043868,0.30,284.62,24.71,24.71,21217951788,25.70,25.70,21217951788 +HANARO 유럽방산,0082F0,14,9960,5,-25,-0.25,208518,280515,900000,208518,-0.25,74.33,23.17,23.17,2077104843,23.17,23.17,2077104843 +라메디텍,462510,15,8150,2,1020,14.31,1744277,14692,8770965,1744277,14.31,9999.99,19.89,19.89,14589680520,20.41,20.41,14589680520 +현우산업,092300,16,2870,2,15,0.53,3684435,14833963,18672816,3684435,0.53,24.84,19.73,19.73,11259093151,21.01,21.01,11259093151 +나우로보틱스,459510,17,16830,2,1670,11.02,2440600,360042,12750582,2440600,11.02,677.87,19.14,19.14,42909485310,20.00,20.00,42909485310 +푸른기술,094940,18,8580,2,30,0.35,1587272,2195483,8361386,1587272,0.35,72.30,18.98,18.98,14001730550,19.52,19.52,14001730550 +센코,347000,19,2580,2,265,11.45,6164673,358924,33004976,6164673,11.45,1717.54,18.68,18.68,16165785664,18.98,18.98,16165785664 +KODEX 200선물인버스2X,252670,20,1299,5,-11,-0.84,226033665,278908960,1229700000,226033665,-0.84,81.04,18.38,18.38,296405362453,18.56,18.56,296405362453 +TIGER 코리아원자력,0091P0,21,9890,5,-10,-0.10,1570051,4073650,8650000,1570051,-0.10,38.54,18.15,18.15,15507844997,18.13,18.13,15507844997 +골드앤에스,035290,22,438,2,63,16.80,8433777,50492,47676480,8433777,16.80,9999.99,17.69,17.69,3724898576,17.84,17.84,3724898576 +현대힘스,460930,23,28150,2,4950,21.34,5962775,1082567,35479871,5962775,21.34,550.80,16.81,16.81,155277580225,15.55,15.55,155277580225 +동방선기,099410,24,3845,2,190,5.20,2344493,12387272,14000000,2344493,5.20,18.93,16.75,16.75,8948486434,16.62,16.62,8948486434 +서플러스글로벌,140070,25,2490,2,85,3.53,6145338,47898,36988000,6145338,3.53,9999.99,16.61,16.61,16157263250,17.54,17.54,16157263250 +모나미,005360,26,2430,5,-295,-10.83,2918958,21415066,18897307,2918958,-10.83,13.63,15.45,15.45,7520069922,16.38,16.38,7520069922 +KODEX 코스닥150선물인버스,251340,27,3445,2,25,0.73,11384836,18931944,82900000,11384836,0.73,60.14,13.73,13.73,39159611598,13.71,13.71,39159611598 +일승,333430,28,6220,2,220,3.67,4112991,20547820,30726747,4112991,3.67,20.02,13.39,13.39,25350314450,13.26,13.26,25350314450 +고바이오랩,348150,29,5760,5,-400,-6.49,2498554,3565116,19418889,2498554,-6.49,70.08,12.87,12.87,15141195450,13.54,13.54,15141195450 +SOL 한국원자력SMR,0092B0,30,9970,2,45,0.45,276475,753454,2150000,276475,0.45,36.69,12.86,12.86,2745461287,12.81,12.81,2745461287 diff --git a/top30/20250828/top30-avtr-20250828-112001.csv b/top30/20250828/top30-avtr-20250828-112001.csv new file mode 100644 index 000000000000..4d7d1e1b8c07 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1385,2,285,25.91,25876641,51497,33132064,25876641,25.91,9999.99,78.10,78.10,35258153477,76.84,76.84,35258153477 +엔케이,085310,2,1378,2,108,8.50,61551460,54712232,78880322,61551460,8.50,112.50,78.03,78.03,86130059974,79.24,79.24,86130059974 +KD,044180,3,777,2,77,11.00,18199274,12385663,26717799,18199274,11.00,146.94,68.12,68.12,14427603650,69.50,69.50,14427603650 +앱코,129890,4,1095,5,-58,-5.03,27855774,40777408,50643410,27855774,-5.03,68.31,55.00,55.00,33272179703,60.00,60.00,33272179703 +러셀,217500,5,2092,2,311,17.46,12220953,138234,31812000,12220953,17.46,8840.77,38.42,38.42,25912974681,38.94,38.94,25912974681 +PLUS K방산소부장,0090B0,6,10905,2,230,2.15,288554,407500,800000,288554,2.15,70.81,36.07,36.07,3098455129,35.52,35.52,3098455129 +M83,476080,7,12780,2,390,3.15,2403666,28516,7785000,2403666,3.15,8429.18,30.88,30.88,33150840600,33.32,33.32,33150840600 +삼영엠텍,054540,8,6850,2,280,4.26,3859827,8047853,13000000,3859827,4.26,47.96,29.69,29.69,26079259290,29.29,29.29,26079259290 +코닉오토메이션,391710,9,2070,5,-60,-2.82,12124046,3104948,42065086,12124046,-2.82,390.48,28.82,28.82,27857626358,31.99,31.99,27857626358 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7350,5,-65,-0.88,1384193,812733,5000000,1384193,-0.88,170.31,27.68,27.68,10326749060,28.10,28.10,10326749060 +유니테크노,241690,11,3610,2,630,21.14,6569512,49499,24470706,6569512,21.14,9999.99,26.85,26.85,23549964499,26.66,26.66,23549964499 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7365,5,-70,-0.94,797036,645690,3000000,797036,-0.94,123.44,26.57,26.57,5969079765,27.02,27.02,5969079765 +우양,103840,13,5040,2,10,0.20,4069324,1420814,16366428,4069324,0.20,286.41,24.86,24.86,21346262368,25.88,25.88,21346262368 +HANARO 유럽방산,0082F0,14,9960,5,-25,-0.25,217509,280515,900000,217509,-0.25,77.54,24.17,24.17,2166644703,24.17,24.17,2166644703 +라메디텍,462510,15,8155,2,1025,14.38,1799839,14692,8770965,1799839,14.38,9999.99,20.52,20.52,15041658640,21.03,21.03,15041658640 +현우산업,092300,16,2890,2,35,1.23,3694221,14833963,18672816,3694221,1.23,24.90,19.78,19.78,11287283232,20.92,20.92,11287283232 +나우로보틱스,459510,17,16930,2,1770,11.68,2478326,360042,12750582,2478326,11.68,688.34,19.44,19.44,43546280545,20.17,20.17,43546280545 +센코,347000,18,2580,2,265,11.45,6383829,358924,33004976,6383829,11.45,1778.60,19.34,19.34,16730465850,19.65,19.65,16730465850 +푸른기술,094940,19,8620,2,70,0.82,1595492,2195483,8361386,1595492,0.82,72.67,19.08,19.08,14072461285,19.52,19.52,14072461285 +골드앤에스,035290,20,437,2,62,16.53,8950921,50492,47676480,8950921,16.53,9999.99,18.77,18.77,3955968484,18.99,18.99,3955968484 +KODEX 200선물인버스2X,252670,21,1297,5,-13,-0.99,228490436,278908960,1229700000,228490436,-0.99,81.92,18.58,18.58,299593284240,18.78,18.78,299593284240 +TIGER 코리아원자력,0091P0,22,9890,5,-10,-0.10,1574929,4073650,8650000,1574929,-0.10,38.66,18.21,18.21,15556069507,18.18,18.18,15556069507 +현대힘스,460930,23,28250,2,5050,21.77,6359741,1082567,35479871,6359741,21.77,587.47,17.92,17.92,166502152750,16.61,16.61,166502152750 +동방선기,099410,24,3835,2,180,4.92,2440325,12387272,14000000,2440325,4.92,19.70,17.43,17.43,9315847468,17.35,17.35,9315847468 +서플러스글로벌,140070,25,2510,2,105,4.37,6173163,47898,36988000,6173163,4.37,9999.99,16.69,16.69,16227175625,17.48,17.48,16227175625 +모나미,005360,26,2425,5,-300,-11.01,3049832,21415066,18897307,3049832,-11.01,14.24,16.14,16.14,7836172332,17.10,17.10,7836172332 +KODEX 코스닥150선물인버스,251340,27,3435,2,15,0.44,11469618,18931944,82900000,11469618,0.44,60.58,13.84,13.84,39451008568,13.85,13.85,39451008568 +일승,333430,28,6190,2,190,3.17,4210220,20547820,30726747,4210220,3.17,20.49,13.70,13.70,25953819710,13.65,13.65,25953819710 +고바이오랩,348150,29,5690,5,-470,-7.63,2536928,3565116,19418889,2536928,-7.63,71.16,13.06,13.06,15360188440,13.90,13.90,15360188440 +SOL 한국원자력SMR,0092B0,30,9960,2,35,0.35,276648,753454,2150000,276648,0.35,36.72,12.87,12.87,2747185257,12.83,12.83,2747185257 diff --git a/top30/20250828/top30-avtr-20250828-113001.csv b/top30/20250828/top30-avtr-20250828-113001.csv new file mode 100644 index 000000000000..e7395cba76d1 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1383,2,283,25.73,26130186,51497,33132064,26130186,25.73,9999.99,78.87,78.87,35608646329,77.71,77.71,35608646329 +엔케이,085310,2,1378,2,108,8.50,62003184,54712232,78880322,62003184,8.50,113.33,78.60,78.60,86752542228,79.81,79.81,86752542228 +KD,044180,3,770,2,70,10.00,18582170,12385663,26717799,18582170,10.00,150.03,69.55,69.55,14722509316,71.56,71.56,14722509316 +앱코,129890,4,1105,5,-48,-4.16,28021460,40777408,50643410,28021460,-4.16,68.72,55.33,55.33,33455026790,59.78,59.78,33455026790 +러셀,217500,5,2085,2,304,17.07,12378017,138234,31812000,12378017,17.07,8954.39,38.91,38.91,26238014965,39.56,39.56,26238014965 +PLUS K방산소부장,0090B0,6,10885,2,210,1.97,288603,407500,800000,288603,1.97,70.82,36.08,36.08,3098988399,35.59,35.59,3098988399 +M83,476080,7,12810,2,420,3.39,2408409,28516,7785000,2408409,3.39,8445.82,30.94,30.94,33211570890,33.30,33.30,33211570890 +삼영엠텍,054540,8,6820,2,250,3.81,3902666,8047853,13000000,3902666,3.81,48.49,30.02,30.02,26371512000,29.74,29.74,26371512000 +코닉오토메이션,391710,9,2085,5,-45,-2.11,12187149,3104948,42065086,12187149,-2.11,392.51,28.97,28.97,27988598963,31.91,31.91,27988598963 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7330,5,-85,-1.15,1386305,812733,5000000,1386305,-1.15,170.57,27.73,27.73,10342233490,28.22,28.22,10342233490 +유니테크노,241690,11,3580,2,600,20.13,6663950,49499,24470706,6663950,20.13,9999.99,27.23,27.23,23889549823,27.27,27.27,23889549823 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7350,5,-85,-1.14,799701,645690,3000000,799701,-1.14,123.85,26.66,26.66,5988675845,27.16,27.16,5988675845 +우양,103840,13,5035,2,5,0.10,4089935,1420814,16366428,4089935,0.10,287.86,24.99,24.99,21449820103,26.03,26.03,21449820103 +HANARO 유럽방산,0082F0,14,9960,5,-25,-0.25,217509,280515,900000,217509,-0.25,77.54,24.17,24.17,2166644703,24.17,24.17,2166644703 +라메디텍,462510,15,8120,2,990,13.88,1819160,14692,8770965,1819160,13.88,9999.99,20.74,20.74,15198759430,21.34,21.34,15198759430 +센코,347000,16,2565,2,250,10.80,6715917,358924,33004976,6715917,10.80,1871.12,20.35,20.35,17577094273,20.76,20.76,17577094273 +현우산업,092300,17,2885,2,30,1.05,3706107,14833963,18672816,3706107,1.05,24.98,19.85,19.85,11321510762,21.02,21.02,11321510762 +나우로보틱스,459510,18,16780,2,1620,10.69,2515235,360042,12750582,2515235,10.69,698.59,19.73,19.73,44169636180,20.64,20.64,44169636180 +KODEX 200선물인버스2X,252670,19,1295,5,-15,-1.15,238618748,278908960,1229700000,238618748,-1.15,85.55,19.40,19.40,312716283440,19.64,19.64,312716283440 +골드앤에스,035290,20,443,2,68,18.13,9156339,50492,47676480,9156339,18.13,9999.99,19.21,19.21,4047337492,19.16,19.16,4047337492 +푸른기술,094940,21,8640,2,90,1.05,1603662,2195483,8361386,1603662,1.05,73.04,19.18,19.18,14142870405,19.58,19.58,14142870405 +현대힘스,460930,22,27900,2,4700,20.26,6559857,1082567,35479871,6559857,20.26,605.95,18.49,18.49,172122466175,17.39,17.39,172122466175 +TIGER 코리아원자력,0091P0,23,9925,2,25,0.25,1596779,4073650,8650000,1596779,0.25,39.20,18.46,18.46,15772683567,18.37,18.37,15772683567 +동일스틸럭스,023790,24,1142,2,222,24.13,4710291,478950,26139617,4710291,24.13,983.46,18.02,18.02,5053633156,16.93,16.93,5053633156 +동방선기,099410,25,3815,2,160,4.38,2468634,12387272,14000000,2468634,4.38,19.93,17.63,17.63,9423859458,17.64,17.64,9423859458 +모나미,005360,26,2410,5,-315,-11.56,3203930,21415066,18897307,3203930,-11.56,14.96,16.95,16.95,8206422147,18.02,18.02,8206422147 +서플러스글로벌,140070,27,2510,2,105,4.37,6189386,47898,36988000,6189386,4.37,9999.99,16.73,16.73,16268009420,17.52,17.52,16268009420 +일승,333430,28,6180,2,180,3.00,4281350,20547820,30726747,4281350,3.00,20.84,13.93,13.93,26392382035,13.90,13.90,26392382035 +KODEX 코스닥150선물인버스,251340,29,3440,2,20,0.58,11532027,18931944,82900000,11532027,0.58,60.91,13.91,13.91,39665389058,13.91,13.91,39665389058 +SOL 한국원자력SMR,0092B0,30,9995,2,70,0.71,285108,753454,2150000,285108,0.71,37.84,13.26,13.26,2831668242,13.18,13.18,2831668242 diff --git a/top30/20250828/top30-avtr-20250828-114001.csv b/top30/20250828/top30-avtr-20250828-114001.csv new file mode 100644 index 000000000000..b6a6eab89cc7 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1380,2,280,25.45,26359966,51497,33132064,26359966,25.45,9999.99,79.56,79.56,35926192589,78.57,78.57,35926192589 +엔케이,085310,2,1375,2,105,8.27,62563421,54712232,78880322,62563421,8.27,114.35,79.31,79.31,87527413191,80.70,80.70,87527413191 +KD,044180,3,783,2,83,11.86,19372516,12385663,26717799,19372516,11.86,156.41,72.51,72.51,15341022586,73.33,73.33,15341022586 +앱코,129890,4,1101,5,-52,-4.51,28252607,40777408,50643410,28252607,-4.51,69.28,55.79,55.79,33711452175,60.46,60.46,33711452175 +러셀,217500,5,2150,2,369,20.72,13472174,138234,31812000,13472174,20.72,9745.92,42.35,42.35,28570445592,41.77,41.77,28570445592 +PLUS K방산소부장,0090B0,6,10890,2,215,2.01,289493,407500,800000,289493,2.01,71.04,36.19,36.19,3108688839,35.68,35.68,3108688839 +M83,476080,7,12760,2,370,2.99,2414898,28516,7785000,2414898,2.99,8468.57,31.02,31.02,33294473290,33.52,33.52,33294473290 +삼영엠텍,054540,8,6740,2,170,2.59,3973224,8047853,13000000,3973224,2.59,49.37,30.56,30.56,26850334260,30.64,30.64,26850334260 +코닉오토메이션,391710,9,2070,5,-60,-2.82,12242585,3104948,42065086,12242585,-2.82,394.29,29.10,29.10,28103719525,32.28,32.28,28103719525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7330,5,-85,-1.15,1386815,812733,5000000,1386815,-1.15,170.64,27.74,27.74,10345972790,28.23,28.23,10345972790 +유니테크노,241690,11,3665,2,685,22.99,6729112,49499,24470706,6729112,22.99,9999.99,27.50,27.50,24126060130,26.90,26.90,24126060130 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7355,5,-80,-1.08,804413,645690,3000000,804413,-1.08,124.58,26.81,26.81,6023309195,27.30,27.30,6023309195 +HANARO 유럽방산,0082F0,13,9965,5,-20,-0.20,235010,280515,900000,235010,-0.20,83.78,26.11,26.11,2340882663,26.10,26.10,2340882663 +우양,103840,14,5050,2,20,0.40,4105182,1420814,16366428,4105182,0.40,288.93,25.08,25.08,21526605183,26.05,26.05,21526605183 +동일스틸럭스,023790,15,1142,2,222,24.13,5647832,478950,26139617,5647832,24.13,1179.21,21.61,21.61,6135634631,20.55,20.55,6135634631 +라메디텍,462510,16,8300,2,1170,16.41,1880392,14692,8770965,1880392,16.41,9999.99,21.44,21.44,15707256820,21.58,21.58,15707256820 +센코,347000,17,2515,2,200,8.64,6951224,358924,33004976,6951224,8.64,1936.68,21.06,21.06,18171223690,21.89,21.89,18171223690 +나우로보틱스,459510,18,16880,2,1720,11.35,2534091,360042,12750582,2534091,11.35,703.83,19.87,19.87,44486675355,20.67,20.67,44486675355 +현우산업,092300,19,2885,2,30,1.05,3708964,14833963,18672816,3708964,1.05,25.00,19.86,19.86,11329753237,21.03,21.03,11329753237 +KODEX 200선물인버스2X,252670,20,1296,5,-14,-1.07,241988233,278908960,1229700000,241988233,-1.07,86.76,19.68,19.68,317079592556,19.90,19.90,317079592556 +골드앤에스,035290,21,438,2,63,16.80,9305880,50492,47676480,9305880,16.80,9999.99,19.52,19.52,4112365280,19.69,19.69,4112365280 +TIGER 코리아원자력,0091P0,22,9935,2,35,0.35,1673691,4073650,8650000,1673691,0.35,41.09,19.35,19.35,16536880312,19.24,19.24,16536880312 +푸른기술,094940,23,8640,2,90,1.05,1613023,2195483,8361386,1613023,1.05,73.47,19.29,19.29,14223680955,19.69,19.69,14223680955 +현대힘스,460930,24,28000,2,4800,20.69,6741052,1082567,35479871,6741052,20.69,622.69,19.00,19.00,177201655400,17.84,17.84,177201655400 +동방선기,099410,25,3810,2,155,4.24,2504330,12387272,14000000,2504330,4.24,20.22,17.89,17.89,9560077368,17.92,17.92,9560077368 +모나미,005360,26,2397,5,-328,-12.04,3259712,21415066,18897307,3259712,-12.04,15.22,17.25,17.25,8340039487,18.41,18.41,8340039487 +서플러스글로벌,140070,27,2500,2,95,3.95,6216978,47898,36988000,6216978,3.95,9999.99,16.81,16.81,16336935125,17.67,17.67,16336935125 +일승,333430,28,6150,2,150,2.50,4323552,20547820,30726747,4323552,2.50,21.04,14.07,14.07,26652043205,14.10,14.10,26652043205 +KODEX 코스닥150선물인버스,251340,29,3440,2,20,0.58,11546303,18931944,82900000,11546303,0.58,60.99,13.93,13.93,39714431291,13.93,13.93,39714431291 +SOL 한국원자력SMR,0092B0,30,10025,2,100,1.01,298372,753454,2150000,298372,1.01,39.60,13.88,13.88,2964375772,13.75,13.75,2964375772 diff --git a/top30/20250828/top30-avtr-20250828-115001.csv b/top30/20250828/top30-avtr-20250828-115001.csv new file mode 100644 index 000000000000..cb66387f8daf --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엔케이,085310,1,1365,2,95,7.48,63215412,54712232,78880322,63215412,7.48,115.54,80.14,80.14,88418579864,82.12,82.12,88418579864 +피델릭스,032580,2,1392,2,292,26.55,26529457,51497,33132064,26529457,26.55,9999.99,80.07,80.07,36160314737,78.41,78.41,36160314737 +KD,044180,3,773,2,73,10.43,19507564,12385663,26717799,19507564,10.43,157.50,73.01,73.01,15446083611,74.79,74.79,15446083611 +앱코,129890,4,1105,5,-48,-4.16,28341077,40777408,50643410,28341077,-4.16,69.50,55.96,55.96,33808881951,60.42,60.42,33808881951 +러셀,217500,5,2145,2,364,20.44,13889177,138234,31812000,13889177,20.44,9999.99,43.66,43.66,29463279110,43.18,43.18,29463279110 +PLUS K방산소부장,0090B0,6,10875,2,200,1.87,291315,407500,800000,291315,1.87,71.49,36.41,36.41,3128523554,35.96,35.96,3128523554 +M83,476080,7,12740,2,350,2.82,2421658,28516,7785000,2421658,2.82,8492.28,31.11,31.11,33380662080,33.66,33.66,33380662080 +삼영엠텍,054540,8,6800,2,230,3.50,4004490,8047853,13000000,4004490,3.50,49.76,30.80,30.80,27061274285,30.61,30.61,27061274285 +코닉오토메이션,391710,9,2075,5,-55,-2.58,12278701,3104948,42065086,12278701,-2.58,395.46,29.19,29.19,28178390947,32.28,32.28,28178390947 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7330,5,-85,-1.15,1386815,812733,5000000,1386815,-1.15,170.64,27.74,27.74,10345972790,28.23,28.23,10345972790 +유니테크노,241690,11,3650,2,670,22.48,6775169,49499,24470706,6775169,22.48,9999.99,27.69,27.69,24294144342,27.20,27.20,24294144342 +HANARO 유럽방산,0082F0,12,9950,5,-35,-0.35,248826,280515,900000,248826,-0.35,88.70,27.65,27.65,2478541028,27.68,27.68,2478541028 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7365,5,-70,-0.94,815303,645690,3000000,815303,-0.94,126.27,27.18,27.18,6103405245,27.62,27.62,6103405245 +우양,103840,14,5040,2,10,0.20,4114753,1420814,16366428,4114753,0.20,289.61,25.14,25.14,21574785903,26.16,26.16,21574785903 +동일스틸럭스,023790,15,1120,2,200,21.74,6210271,478950,26139617,6210271,21.74,1296.64,23.76,23.76,6769509301,23.12,23.12,6769509301 +라메디텍,462510,16,8130,2,1000,14.03,1912685,14692,8770965,1912685,14.03,9999.99,21.81,21.81,15971588330,22.40,22.40,15971588330 +센코,347000,17,2540,2,225,9.72,7194309,358924,33004976,7194309,9.72,2004.41,21.80,21.80,18783085120,22.41,22.41,18783085120 +나우로보틱스,459510,18,16760,2,1600,10.55,2545812,360042,12750582,2545812,10.55,707.09,19.97,19.97,44683716225,20.91,20.91,44683716225 +현우산업,092300,19,2900,2,45,1.58,3717597,14833963,18672816,3717597,1.58,25.06,19.91,19.91,11354675577,20.97,20.97,11354675577 +KODEX 200선물인버스2X,252670,20,1296,5,-14,-1.07,243754303,278908960,1229700000,243754303,-1.07,87.40,19.82,19.82,319368656253,20.04,20.04,319368656253 +TIGER 코리아원자력,0091P0,21,9920,2,20,0.20,1708308,4073650,8650000,1708308,0.20,41.94,19.75,19.75,16880695607,19.67,19.67,16880695607 +골드앤에스,035290,22,437,2,62,16.53,9381774,50492,47676480,9381774,16.53,9999.99,19.68,19.68,4145407473,19.90,19.90,4145407473 +푸른기술,094940,23,8640,2,90,1.05,1624590,2195483,8361386,1624590,1.05,74.00,19.43,19.43,14323389075,19.83,19.83,14323389075 +현대힘스,460930,24,27750,2,4550,19.61,6879660,1082567,35479871,6879660,19.61,635.50,19.39,19.39,181054342700,18.39,18.39,181054342700 +동방선기,099410,25,3755,2,100,2.74,2571389,12387272,14000000,2571389,2.74,20.76,18.37,18.37,9813242163,18.67,18.67,9813242163 +모나미,005360,26,2395,5,-330,-12.11,3301341,21415066,18897307,3301341,-12.11,15.42,17.47,17.47,8439682101,18.65,18.65,8439682101 +서플러스글로벌,140070,27,2510,2,105,4.37,6244017,47898,36988000,6244017,4.37,9999.99,16.88,16.88,16404342440,17.67,17.67,16404342440 +일승,333430,28,6130,2,130,2.17,4361609,20547820,30726747,4361609,2.17,21.23,14.19,14.19,26885362170,14.27,14.27,26885362170 +상상인증권,001290,29,740,2,105,16.54,15291562,307714,108337120,15291562,16.54,4969.41,14.11,14.11,11393647405,14.21,14.21,11393647405 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4980,2,65,1.32,423005,396783,3000000,423005,1.32,106.61,14.10,14.10,2106960200,14.10,14.10,2106960200 diff --git a/top30/20250828/top30-avtr-20250828-120000.csv b/top30/20250828/top30-avtr-20250828-120000.csv new file mode 100644 index 000000000000..2a84c619fb26 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1408,2,308,28.00,27719003,51497,33132064,27719003,28.00,9999.99,83.66,83.66,37833841190,81.10,81.10,37833841190 +엔케이,085310,2,1337,2,67,5.28,64423704,54712232,78880322,64423704,5.28,117.75,81.67,81.67,90046935673,85.38,85.38,90046935673 +KD,044180,3,777,2,77,11.00,19894935,12385663,26717799,19894935,11.00,160.63,74.46,74.46,15747386434,75.86,75.86,15747386434 +앱코,129890,4,1113,5,-40,-3.47,28421042,40777408,50643410,28421042,-3.47,69.70,56.12,56.12,33897458843,60.14,60.14,33897458843 +러셀,217500,5,2135,2,354,19.88,14427184,138234,31812000,14427184,19.88,9999.99,45.35,45.35,30623549250,45.09,45.09,30623549250 +PLUS K방산소부장,0090B0,6,10890,2,215,2.01,292729,407500,800000,292729,2.01,71.84,36.59,36.59,3143913539,36.09,36.09,3143913539 +삼영엠텍,054540,7,6710,2,140,2.13,4066246,8047853,13000000,4066246,2.13,50.53,31.28,31.28,27475729235,31.50,31.50,27475729235 +M83,476080,8,12750,2,360,2.91,2424728,28516,7785000,2424728,2.91,8503.04,31.15,31.15,33419792900,33.67,33.67,33419792900 +코닉오토메이션,391710,9,2065,5,-65,-3.05,12325290,3104948,42065086,12325290,-3.05,396.96,29.30,29.30,28274860397,32.55,32.55,28274860397 +유니테크노,241690,10,3630,2,650,21.81,6837375,49499,24470706,6837375,21.81,9999.99,27.94,27.94,24521603627,27.61,27.61,24521603627 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7335,5,-80,-1.08,1391191,812733,5000000,1391191,-1.08,171.17,27.82,27.82,10378070750,28.30,28.30,10378070750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7345,5,-90,-1.21,830230,645690,3000000,830230,-1.21,128.58,27.67,27.67,6213069645,28.20,28.20,6213069645 +HANARO 유럽방산,0082F0,13,9950,5,-35,-0.35,248826,280515,900000,248826,-0.35,88.70,27.65,27.65,2478541028,27.68,27.68,2478541028 +우양,103840,14,5040,2,10,0.20,4133562,1420814,16366428,4133562,0.20,290.93,25.26,25.26,21669495003,26.27,26.27,21669495003 +동일스틸럭스,023790,15,1104,2,184,20.00,6560066,478950,26139617,6560066,20.00,1369.68,25.10,25.10,7158713702,24.81,24.81,7158713702 +센코,347000,16,2495,2,180,7.78,7456531,358924,33004976,7456531,7.78,2077.47,22.59,22.59,19442007363,23.61,23.61,19442007363 +라메디텍,462510,17,8060,2,930,13.04,1951839,14692,8770965,1951839,13.04,9999.99,22.25,22.25,16287320090,23.04,23.04,16287320090 +TIGER 코리아원자력,0091P0,18,9910,2,10,0.10,1746850,4073650,8650000,1746850,0.10,42.88,20.19,20.19,17262589642,20.14,20.14,17262589642 +KODEX 200선물인버스2X,252670,19,1295,5,-15,-1.15,247647951,278908960,1229700000,247647951,-1.15,88.79,20.14,20.14,324410269313,20.37,20.37,324410269313 +나우로보틱스,459510,20,16830,2,1670,11.02,2558255,360042,12750582,2558255,11.02,710.54,20.06,20.06,44892396240,20.92,20.92,44892396240 +현우산업,092300,21,2910,2,55,1.93,3724103,14833963,18672816,3724103,1.93,25.11,19.94,19.94,11373569782,20.93,20.93,11373569782 +현대힘스,460930,22,27550,2,4350,18.75,7023445,1082567,35479871,7023445,18.75,648.78,19.80,19.80,185036069325,18.93,18.93,185036069325 +골드앤에스,035290,23,434,2,59,15.73,9414449,50492,47676480,9414449,15.73,9999.99,19.75,19.75,4159589573,20.10,20.10,4159589573 +푸른기술,094940,24,8580,2,30,0.35,1635105,2195483,8361386,1635105,0.35,74.48,19.56,19.56,14413844535,20.09,20.09,14413844535 +동방선기,099410,25,3740,2,85,2.33,2607114,12387272,14000000,2607114,2.33,21.05,18.62,18.62,9947152199,19.00,19.00,9947152199 +모나미,005360,26,2380,5,-345,-12.66,3351086,21415066,18897307,3351086,-12.66,15.65,17.73,17.73,8558606122,19.03,19.03,8558606122 +서플러스글로벌,140070,27,2545,2,140,5.82,6382498,47898,36988000,6382498,5.82,9999.99,17.26,17.26,16757513250,17.80,17.80,16757513250 +일승,333430,28,6110,2,110,1.83,4408479,20547820,30726747,4408479,1.83,21.45,14.35,14.35,27172199230,14.47,14.47,27172199230 +상상인증권,001290,29,734,2,99,15.59,15526460,307714,108337120,15526460,15.59,5045.74,14.33,14.33,11566959832,14.55,14.55,11566959832 +KODEX 코스닥150선물인버스,251340,30,3440,2,20,0.58,11840544,18931944,82900000,11840544,0.58,62.54,14.28,14.28,40726593194,14.28,14.28,40726593194 diff --git a/top30/20250828/top30-avtr-20250828-121001.csv b/top30/20250828/top30-avtr-20250828-121001.csv new file mode 100644 index 000000000000..619c636808bb --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1404,2,304,27.64,28088233,51497,33132064,28088233,27.64,9999.99,84.78,84.78,38353340080,82.45,82.45,38353340080 +엔케이,085310,2,1348,2,78,6.14,65278890,54712232,78880322,65278890,6.14,119.31,82.76,82.76,91188239178,85.76,85.76,91188239178 +KD,044180,3,781,2,81,11.57,20131501,12385663,26717799,20131501,11.57,162.54,75.35,75.35,15931915908,76.35,76.35,15931915908 +앱코,129890,4,1105,5,-48,-4.16,28532923,40777408,50643410,28532923,-4.16,69.97,56.34,56.34,34021657457,60.80,60.80,34021657457 +러셀,217500,5,2145,2,364,20.44,14710949,138234,31812000,14710949,20.44,9999.99,46.24,46.24,31232834353,45.77,45.77,31232834353 +PLUS K방산소부장,0090B0,6,10890,2,215,2.01,294448,407500,800000,294448,2.01,72.26,36.81,36.81,3162614912,36.30,36.30,3162614912 +삼영엠텍,054540,7,6710,2,140,2.13,4087754,8047853,13000000,4087754,2.13,50.79,31.44,31.44,27619918985,31.66,31.66,27619918985 +M83,476080,8,12670,2,280,2.26,2441974,28516,7785000,2441974,2.26,8563.52,31.37,31.37,33638847595,34.10,34.10,33638847595 +코닉오토메이션,391710,9,2065,5,-65,-3.05,12354195,3104948,42065086,12354195,-3.05,397.89,29.37,29.37,28334612472,32.62,32.62,28334612472 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7315,5,-100,-1.35,1414940,812733,5000000,1414940,-1.35,174.10,28.30,28.30,10552027850,28.85,28.85,10552027850 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7335,5,-100,-1.34,843103,645690,3000000,843103,-1.34,130.57,28.10,28.10,6307643285,28.66,28.66,6307643285 +유니테크노,241690,12,3630,2,650,21.81,6854840,49499,24470706,6854840,21.81,9999.99,28.01,28.01,24585211338,27.68,27.68,24585211338 +HANARO 유럽방산,0082F0,13,9955,5,-30,-0.30,248855,280515,900000,248855,-0.30,88.71,27.65,27.65,2478829818,27.67,27.67,2478829818 +동일스틸럭스,023790,14,1119,2,199,21.63,6909379,478950,26139617,6909379,21.63,1442.61,26.43,26.43,7552742346,25.82,25.82,7552742346 +우양,103840,15,5020,5,-10,-0.20,4161047,1420814,16366428,4161047,-0.20,292.86,25.42,25.42,21807507393,26.54,26.54,21807507393 +라메디텍,462510,16,7910,2,780,10.94,2015398,14692,8770965,2015398,10.94,9999.99,22.98,22.98,16792968860,24.20,24.20,16792968860 +센코,347000,17,2510,2,195,8.42,7535171,358924,33004976,7535171,8.42,2099.38,22.83,22.83,19639488950,23.71,23.71,19639488950 +TIGER 코리아원자력,0091P0,18,9902,2,2,0.02,1854836,4073650,8650000,1854836,0.02,45.53,21.44,21.44,18332125047,21.40,21.40,18332125047 +KODEX 200선물인버스2X,252670,19,1292,5,-18,-1.37,251009695,278908960,1229700000,251009695,-1.37,90.00,20.41,20.41,328756850182,20.69,20.69,328756850182 +현대힘스,460930,20,27650,2,4450,19.18,7160721,1082567,35479871,7160721,19.18,661.46,20.18,20.18,188823793050,19.25,19.25,188823793050 +나우로보틱스,459510,21,16800,2,1640,10.82,2567239,360042,12750582,2567239,10.82,713.04,20.13,20.13,45043439320,21.03,21.03,45043439320 +현우산업,092300,22,2920,2,65,2.28,3732914,14833963,18672816,3732914,2.28,25.16,19.99,19.99,11399251837,20.91,20.91,11399251837 +골드앤에스,035290,23,439,2,64,17.07,9474055,50492,47676480,9474055,17.07,9999.99,19.87,19.87,4185716410,20.00,20.00,4185716410 +푸른기술,094940,24,8600,2,50,0.58,1643597,2195483,8361386,1643597,0.58,74.86,19.66,19.66,14486640795,20.15,20.15,14486640795 +동방선기,099410,25,3730,2,75,2.05,2656789,12387272,14000000,2656789,2.05,21.45,18.98,18.98,10132618104,19.40,19.40,10132618104 +모나미,005360,26,2395,5,-330,-12.11,3403392,21415066,18897307,3403392,-12.11,15.89,18.01,18.01,8683341230,19.19,19.19,8683341230 +서플러스글로벌,140070,27,2525,2,120,4.99,6408584,47898,36988000,6408584,4.99,9999.99,17.33,17.33,16823739912,18.01,18.01,16823739912 +원익,032940,28,6950,2,670,10.67,2852525,206984,18193230,2852525,10.67,1378.14,15.68,15.68,19585713170,15.49,15.49,19585713170 +상상인증권,001290,29,729,2,94,14.80,15881517,307714,108337120,15881517,14.80,5161.13,14.66,14.66,11825501364,14.97,14.97,11825501364 +케이씨티,089150,30,4120,2,345,9.14,2507052,392117,17150000,2507052,9.14,639.36,14.62,14.62,10286474368,14.56,14.56,10286474368 diff --git a/top30/20250828/top30-avtr-20250828-122001.csv b/top30/20250828/top30-avtr-20250828-122001.csv new file mode 100644 index 000000000000..4f97462d55c4 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1395,2,295,26.82,28351270,51497,33132064,28351270,26.82,9999.99,85.57,85.57,38720389130,83.78,83.78,38720389130 +엔케이,085310,2,1352,2,82,6.46,65692617,54712232,78880322,65692617,6.46,120.07,83.28,83.28,91745279885,86.03,86.03,91745279885 +KD,044180,3,778,2,78,11.14,20400505,12385663,26717799,20400505,11.14,164.71,76.36,76.36,16142446848,77.66,77.66,16142446848 +앱코,129890,4,1116,5,-37,-3.21,28651875,40777408,50643410,28651875,-3.21,70.26,56.58,56.58,34153288616,60.43,60.43,34153288616 +러셀,217500,5,2150,2,369,20.72,14956188,138234,31812000,14956188,20.72,9999.99,47.01,47.01,31760292480,46.44,46.44,31760292480 +PLUS K방산소부장,0090B0,6,10885,2,210,1.97,294785,407500,800000,294785,1.97,72.34,36.85,36.85,3166284837,36.36,36.36,3166284837 +삼영엠텍,054540,7,6770,2,200,3.04,4124530,8047853,13000000,4124530,3.04,51.25,31.73,31.73,27868137910,31.66,31.66,27868137910 +M83,476080,8,12610,2,220,1.78,2462296,28516,7785000,2462296,1.78,8634.79,31.63,31.63,33895594710,34.53,34.53,33895594710 +코닉오토메이션,391710,9,2060,5,-70,-3.29,12394324,3104948,42065086,12394324,-3.29,399.18,29.46,29.46,28417541797,32.79,32.79,28417541797 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7330,5,-105,-1.41,856892,645690,3000000,856892,-1.41,132.71,28.56,28.56,6408721050,29.14,29.14,6408721050 +동일스틸럭스,023790,11,1159,2,239,25.98,7402114,478950,26139617,7402114,25.98,1545.49,28.32,28.32,8120836937,26.81,26.81,8120836937 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7310,5,-105,-1.42,1414942,812733,5000000,1414942,-1.42,174.10,28.30,28.30,10552042470,28.87,28.87,10552042470 +유니테크노,241690,13,3595,2,615,20.64,6903486,49499,24470706,6903486,20.64,9999.99,28.21,28.21,24760975428,28.15,28.15,24760975428 +HANARO 유럽방산,0082F0,14,9955,5,-30,-0.30,248855,280515,900000,248855,-0.30,88.71,27.65,27.65,2478829818,27.67,27.67,2478829818 +우양,103840,15,5000,5,-30,-0.60,4193184,1420814,16366428,4193184,-0.60,295.13,25.62,25.62,21968525803,26.85,26.85,21968525803 +라메디텍,462510,16,7860,2,730,10.24,2046412,14692,8770965,2046412,10.24,9999.99,23.33,23.33,17036271175,24.71,24.71,17036271175 +센코,347000,17,2500,2,185,7.99,7630150,358924,33004976,7630150,7.99,2125.84,23.12,23.12,19876989995,24.09,24.09,19876989995 +TIGER 코리아원자력,0091P0,18,9910,2,10,0.10,1888877,4073650,8650000,1888877,0.10,46.37,21.84,21.84,18669321562,21.78,21.78,18669321562 +KODEX 200선물인버스2X,252670,19,1290,5,-20,-1.53,257728562,278908960,1229700000,257728562,-1.53,92.41,20.96,20.96,337431974452,21.27,21.27,337431974452 +현대힘스,460930,20,27850,2,4650,20.04,7296569,1082567,35479871,7296569,20.04,674.01,20.57,20.57,192589687875,19.49,19.49,192589687875 +나우로보틱스,459510,21,16750,2,1590,10.49,2574303,360042,12750582,2574303,10.49,715.00,20.19,20.19,45161831560,21.15,21.15,45161831560 +골드앤에스,035290,22,432,2,57,15.20,9574757,50492,47676480,9574757,15.20,9999.99,20.08,20.08,4229341410,20.53,20.53,4229341410 +현우산업,092300,23,2915,2,60,2.10,3747172,14833963,18672816,3747172,2.10,25.26,20.07,20.07,11440842022,21.02,21.02,11440842022 +케이씨티,089150,24,4120,2,345,9.14,3435171,392117,17150000,3435171,9.14,876.06,20.03,20.03,14059288646,19.90,19.90,14059288646 +푸른기술,094940,25,8580,2,30,0.35,1648856,2195483,8361386,1648856,0.35,75.10,19.72,19.72,14531847375,20.26,20.26,14531847375 +동방선기,099410,26,3715,2,60,1.64,2694709,12387272,14000000,2694709,1.64,21.75,19.25,19.25,10273436294,19.75,19.75,10273436294 +모나미,005360,27,2415,5,-310,-11.38,3513326,21415066,18897307,3513326,-11.38,16.41,18.59,18.59,8949736157,19.61,19.61,8949736157 +서플러스글로벌,140070,28,2510,2,105,4.37,6423793,47898,36988000,6423793,4.37,9999.99,17.37,17.37,16861989202,18.16,18.16,16861989202 +원익,032940,29,6930,2,650,10.35,2959488,206984,18193230,2959488,10.35,1429.81,16.27,16.27,20324049765,16.12,16.12,20324049765 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4955,2,40,0.81,469523,396783,3000000,469523,0.81,118.33,15.65,15.65,2337715470,15.73,15.73,2337715470 diff --git a/top30/20250828/top30-avtr-20250828-123000.csv b/top30/20250828/top30-avtr-20250828-123000.csv new file mode 100644 index 000000000000..33c642cbac6c --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1396,2,296,26.91,28590691,51497,33132064,28590691,26.91,9999.99,86.29,86.29,39053156379,84.43,84.43,39053156379 +엔케이,085310,2,1360,2,90,7.09,66306151,54712232,78880322,66306151,7.09,121.19,84.06,84.06,92577136692,86.30,86.30,92577136692 +KD,044180,3,770,2,70,10.00,20614330,12385663,26717799,20614330,10.00,166.44,77.16,77.16,16308141129,79.27,79.27,16308141129 +앱코,129890,4,1109,5,-44,-3.82,28801059,40777408,50643410,28801059,-3.82,70.63,56.87,56.87,34319473412,61.11,61.11,34319473412 +러셀,217500,5,2180,2,399,22.40,15863338,138234,31812000,15863338,22.40,9999.99,49.87,49.87,33734106680,48.64,48.64,33734106680 +PLUS K방산소부장,0090B0,6,10890,2,215,2.01,296256,407500,800000,296256,2.01,72.70,37.03,37.03,3182310637,36.53,36.53,3182310637 +케이씨티,089150,7,4315,2,540,14.30,5494624,392117,17150000,5494624,14.30,1401.27,32.04,32.04,22860105202,30.89,30.89,22860105202 +삼영엠텍,054540,8,6770,2,200,3.04,4148614,8047853,13000000,4148614,3.04,51.55,31.91,31.91,28031338535,31.85,31.85,28031338535 +M83,476080,9,12650,2,260,2.10,2474621,28516,7785000,2474621,2.10,8678.01,31.79,31.79,34050511040,34.58,34.58,34050511040 +동일스틸럭스,023790,10,1196,1,276,30.00,8007026,478950,26139617,8007026,30.00,1671.79,30.63,30.63,8838513789,28.27,28.27,8838513789 +코닉오토메이션,391710,11,2065,5,-65,-3.05,12409430,3104948,42065086,12409430,-3.05,399.67,29.50,29.50,28448748312,32.75,32.75,28448748312 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7320,5,-95,-1.28,1450002,812733,5000000,1450002,-1.28,178.41,29.00,29.00,10808669220,29.53,29.53,10808669220 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7340,5,-95,-1.28,858230,645690,3000000,858230,-1.28,132.92,28.61,28.61,6418545310,29.15,29.15,6418545310 +유니테크노,241690,14,3605,2,625,20.97,6924526,49499,24470706,6924526,20.97,9999.99,28.30,28.30,24836764906,28.15,28.15,24836764906 +HANARO 유럽방산,0082F0,15,9955,5,-30,-0.30,248855,280515,900000,248855,-0.30,88.71,27.65,27.65,2478829818,27.67,27.67,2478829818 +우양,103840,16,5020,5,-10,-0.20,4205754,1420814,16366428,4205754,-0.20,296.01,25.70,25.70,22031543703,26.82,26.82,22031543703 +센코,347000,17,2495,2,180,7.78,7809081,358924,33004976,7809081,7.78,2175.69,23.66,23.66,20319573000,24.68,24.68,20319573000 +라메디텍,462510,18,7910,2,780,10.94,2060033,14692,8770965,2060033,10.94,9999.99,23.49,23.49,17143092785,24.71,24.71,17143092785 +TIGER 코리아원자력,0091P0,19,9920,2,20,0.20,1909249,4073650,8650000,1909249,0.20,46.87,22.07,22.07,18871328701,21.99,21.99,18871328701 +KODEX 200선물인버스2X,252670,20,1294,5,-16,-1.22,261287845,278908960,1229700000,261287845,-1.22,93.68,21.25,21.25,342033099143,21.49,21.49,342033099143 +현대힘스,460930,21,27850,2,4650,20.04,7368743,1082567,35479871,7368743,20.04,680.67,20.77,20.77,194595774700,19.69,19.69,194595774700 +나우로보틱스,459510,22,16580,2,1420,9.37,2600095,360042,12750582,2600095,9.37,722.16,20.39,20.39,45590354010,21.57,21.57,45590354010 +골드앤에스,035290,23,434,2,59,15.73,9647945,50492,47676480,9647945,15.73,9999.99,20.24,20.24,4260771537,20.59,20.59,4260771537 +현우산업,092300,24,2925,2,70,2.45,3752899,14833963,18672816,3752899,2.45,25.30,20.10,20.10,11457553842,20.98,20.98,11457553842 +푸른기술,094940,25,8570,2,20,0.23,1658251,2195483,8361386,1658251,0.23,75.53,19.83,19.83,14612437525,20.39,20.39,14612437525 +동방선기,099410,26,3760,2,105,2.87,2715878,12387272,14000000,2715878,2.87,21.92,19.40,19.40,10352374928,19.67,19.67,10352374928 +모나미,005360,27,2415,5,-310,-11.38,3537137,21415066,18897307,3537137,-11.38,16.52,18.72,18.72,9007144922,19.74,19.74,9007144922 +서플러스글로벌,140070,28,2540,2,135,5.61,6474065,47898,36988000,6474065,5.61,9999.99,17.50,17.50,16989327672,18.08,18.08,16989327672 +원익,032940,29,6930,2,650,10.35,3003240,206984,18193230,3003240,10.35,1450.95,16.51,16.51,20627060150,16.36,16.36,20627060150 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4975,2,60,1.22,475376,396783,3000000,475376,1.22,119.81,15.85,15.85,2366805090,15.86,15.86,2366805090 diff --git a/top30/20250828/top30-avtr-20250828-124001.csv b/top30/20250828/top30-avtr-20250828-124001.csv new file mode 100644 index 000000000000..4bd7f16a01d4 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1391,2,291,26.45,28854169,51497,33132064,28854169,26.45,9999.99,87.09,87.09,39421363315,85.54,85.54,39421363315 +엔케이,085310,2,1347,2,77,6.06,67104718,54712232,78880322,67104718,6.06,122.65,85.07,85.07,93663453399,88.15,88.15,93663453399 +KD,044180,3,774,2,74,10.57,20919771,12385663,26717799,20919771,10.57,168.90,78.30,78.30,16542618103,79.99,79.99,16542618103 +앱코,129890,4,1106,5,-47,-4.08,28873392,40777408,50643410,28873392,-4.08,70.81,57.01,57.01,34399543874,61.42,61.42,34399543874 +러셀,217500,5,2175,2,394,22.12,16615701,138234,31812000,16615701,22.12,9999.99,52.23,52.23,35378900637,51.13,51.13,35378900637 +케이씨티,089150,6,4280,2,505,13.38,6572515,392117,17150000,6572515,13.38,1676.16,38.32,38.32,27519823050,37.49,37.49,27519823050 +PLUS K방산소부장,0090B0,7,10895,2,220,2.06,299527,407500,800000,299527,2.06,73.50,37.44,37.44,3217935037,36.92,36.92,3217935037 +삼영엠텍,054540,8,6840,2,270,4.11,4292764,8047853,13000000,4292764,4.11,53.34,33.02,33.02,29016149375,32.63,32.63,29016149375 +M83,476080,9,12680,2,290,2.34,2483148,28516,7785000,2483148,2.34,8707.91,31.90,31.90,34158953620,34.60,34.60,34158953620 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7345,5,-90,-1.21,927727,645690,3000000,927727,-1.21,143.68,30.92,30.92,6929000775,31.45,31.45,6929000775 +동일스틸럭스,023790,11,1196,1,276,30.00,8024263,478950,26139617,8024263,30.00,1675.39,30.70,30.70,8859129241,28.34,28.34,8859129241 +코닉오토메이션,391710,12,2065,5,-65,-3.05,12422191,3104948,42065086,12422191,-3.05,400.08,29.53,29.53,28475088812,32.78,32.78,28475088812 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7320,5,-95,-1.28,1450002,812733,5000000,1450002,-1.28,178.41,29.00,29.00,10808669220,29.53,29.53,10808669220 +유니테크노,241690,14,3590,2,610,20.47,6975824,49499,24470706,6975824,20.47,9999.99,28.51,28.51,25022115585,28.48,28.48,25022115585 +HANARO 유럽방산,0082F0,15,9950,5,-35,-0.35,249122,280515,900000,249122,-0.35,88.81,27.68,27.68,2481486513,27.71,27.71,2481486513 +우양,103840,16,5020,5,-10,-0.20,4213809,1420814,16366428,4213809,-0.20,296.58,25.75,25.75,22071922693,26.86,26.86,22071922693 +라메디텍,462510,17,7820,2,690,9.68,2132092,14692,8770965,2132092,9.68,9999.99,24.31,24.31,17717455195,25.83,25.83,17717455195 +센코,347000,18,2455,2,140,6.05,7887776,358924,33004976,7887776,6.05,2197.62,23.90,23.90,20514229812,25.32,25.32,20514229812 +TIGER 코리아원자력,0091P0,19,9905,2,5,0.05,1925601,4073650,8650000,1925601,0.05,47.27,22.26,22.26,19033342486,22.21,22.21,19033342486 +KODEX 200선물인버스2X,252670,20,1293,5,-17,-1.30,263358910,278908960,1229700000,263358910,-1.30,94.42,21.42,21.42,344713056883,21.68,21.68,344713056883 +현대힘스,460930,21,28100,2,4900,21.12,7551513,1082567,35479871,7551513,21.12,697.56,21.28,21.28,199710972550,20.03,20.03,199710972550 +나우로보틱스,459510,22,16610,2,1450,9.56,2610482,360042,12750582,2610482,9.56,725.05,20.47,20.47,45762553210,21.61,21.61,45762553210 +골드앤에스,035290,23,438,2,63,16.80,9729826,50492,47676480,9729826,16.80,9999.99,20.41,20.41,4296562984,20.58,20.58,4296562984 +현우산업,092300,24,2925,2,70,2.45,3762769,14833963,18672816,3762769,2.45,25.37,20.15,20.15,11486361829,21.03,21.03,11486361829 +푸른기술,094940,25,8580,2,30,0.35,1665490,2195483,8361386,1665490,0.35,75.86,19.92,19.92,14674444015,20.45,20.45,14674444015 +동방선기,099410,26,3745,2,90,2.46,2726277,12387272,14000000,2726277,2.46,22.01,19.47,19.47,10391282663,19.82,19.82,10391282663 +모나미,005360,27,2405,5,-320,-11.74,3557534,21415066,18897307,3557534,-11.74,16.61,18.83,18.83,9056213867,19.93,19.93,9056213867 +서플러스글로벌,140070,28,2505,2,100,4.16,6510356,47898,36988000,6510356,4.16,9999.99,17.60,17.60,17080717732,18.43,18.43,17080717732 +원익,032940,29,6950,2,670,10.67,3037497,206984,18193230,3037497,10.67,1467.50,16.70,16.70,20864527755,16.50,16.50,20864527755 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4985,2,70,1.42,485679,396783,3000000,485679,1.42,122.40,16.19,16.19,2418102930,16.17,16.17,2418102930 diff --git a/top30/20250828/top30-avtr-20250828-125001.csv b/top30/20250828/top30-avtr-20250828-125001.csv new file mode 100644 index 000000000000..012f263756d8 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1381,2,281,25.55,29358369,51497,33132064,29358369,25.55,9999.99,88.61,88.61,40118323942,87.68,87.68,40118323942 +엔케이,085310,2,1344,2,74,5.83,67572032,54712232,78880322,67572032,5.83,123.50,85.66,85.66,94290131356,88.94,88.94,94290131356 +KD,044180,3,771,2,71,10.14,21245523,12385663,26717799,21245523,10.14,171.53,79.52,79.52,16793443311,81.52,81.52,16793443311 +앱코,129890,4,1102,5,-51,-4.42,28968354,40777408,50643410,28968354,-4.42,71.04,57.20,57.20,34504306763,61.83,61.83,34504306763 +러셀,217500,5,2125,2,344,19.31,17091490,138234,31812000,17091490,19.31,9999.99,53.73,53.73,36396289875,53.84,53.84,36396289875 +케이씨티,089150,6,4215,2,440,11.66,7276032,392117,17150000,7276032,11.66,1855.58,42.43,42.43,30493602707,42.18,42.18,30493602707 +PLUS K방산소부장,0090B0,7,10920,2,245,2.30,300248,407500,800000,300248,2.30,73.68,37.53,37.53,3225818427,36.93,36.93,3225818427 +삼영엠텍,054540,8,6770,2,200,3.04,4358455,8047853,13000000,4358455,3.04,54.16,33.53,33.53,29463158765,33.48,33.48,29463158765 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7350,5,-85,-1.14,972213,645690,3000000,972213,-1.14,150.57,32.41,32.41,7255967780,32.91,32.91,7255967780 +M83,476080,10,12650,2,260,2.10,2485914,28516,7785000,2485914,2.10,8717.61,31.93,31.93,34193999110,34.72,34.72,34193999110 +동일스틸럭스,023790,11,1196,1,276,30.00,8086992,478950,26139617,8086992,30.00,1688.48,30.94,30.94,8934153125,28.58,28.58,8934153125 +코닉오토메이션,391710,12,2070,5,-60,-2.82,12429692,3104948,42065086,12429692,-2.82,400.32,29.55,29.55,28490587825,32.72,32.72,28490587825 +유니테크노,241690,13,3515,2,535,17.95,7138664,49499,24470706,7138664,17.95,9999.99,29.17,29.17,25597693480,29.76,29.76,25597693480 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7330,5,-85,-1.15,1457302,812733,5000000,1457302,-1.15,179.31,29.15,29.15,10862146720,29.64,29.64,10862146720 +HANARO 유럽방산,0082F0,15,9950,5,-35,-0.35,249133,280515,900000,249133,-0.35,88.81,27.68,27.68,2481595963,27.71,27.71,2481595963 +우양,103840,16,4995,5,-35,-0.70,4246018,1420814,16366428,4246018,-0.70,298.84,25.94,25.94,22233072683,27.20,27.20,22233072683 +라메디텍,462510,17,7700,2,570,7.99,2187145,14692,8770965,2187145,7.99,9999.99,24.94,24.94,18143281310,26.86,26.86,18143281310 +센코,347000,18,2435,2,120,5.18,7987995,358924,33004976,7987995,5.18,2225.54,24.20,24.20,20758735619,25.83,25.83,20758735619 +TIGER 코리아원자력,0091P0,19,9900,3,0,0.00,1959253,4073650,8650000,1959253,0.00,48.10,22.65,22.65,19366536871,22.62,22.62,19366536871 +현대힘스,460930,20,27850,2,4650,20.04,7717164,1082567,35479871,7717164,20.04,712.86,21.75,21.75,204317508650,20.68,20.68,204317508650 +현대ADM,187660,21,2810,2,500,21.65,10430937,12880687,48347668,10430937,21.65,80.98,21.57,21.57,26068280306,19.19,19.19,26068280306 +KODEX 200선물인버스2X,252670,22,1295,5,-15,-1.15,265035016,278908960,1229700000,265035016,-1.15,95.03,21.55,21.55,346882828231,21.78,21.78,346882828231 +나우로보틱스,459510,23,16600,2,1440,9.50,2616964,360042,12750582,2616964,9.50,726.85,20.52,20.52,45870367250,21.67,21.67,45870367250 +골드앤에스,035290,24,438,2,63,16.80,9777507,50492,47676480,9777507,16.80,9999.99,20.51,20.51,4317259794,20.67,20.67,4317259794 +현우산업,092300,25,2925,2,70,2.45,3780114,14833963,18672816,3780114,2.45,25.48,20.24,20.24,11536970664,21.12,21.12,11536970664 +푸른기술,094940,26,8560,2,10,0.12,1679577,2195483,8361386,1679577,0.12,76.50,20.09,20.09,14795047435,20.67,20.67,14795047435 +동방선기,099410,27,3710,2,55,1.50,2754181,12387272,14000000,2754181,1.50,22.23,19.67,19.67,10495014683,20.21,20.21,10495014683 +모나미,005360,28,2405,5,-320,-11.74,3580304,21415066,18897307,3580304,-11.74,16.72,18.95,18.95,9110872714,20.05,20.05,9110872714 +서플러스글로벌,140070,29,2485,2,80,3.33,6556841,47898,36988000,6556841,3.33,9999.99,17.73,17.73,17196304457,18.71,18.71,17196304457 +원익,032940,30,6890,2,610,9.71,3088051,206984,18193230,3088051,9.71,1491.93,16.97,16.97,21213836055,16.92,16.92,21213836055 diff --git a/top30/20250828/top30-avtr-20250828-130001.csv b/top30/20250828/top30-avtr-20250828-130001.csv new file mode 100644 index 000000000000..61f04da1a3ba --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1356,2,256,23.27,30482847,51497,33132064,30482847,23.27,9999.99,92.00,92.00,41646949963,92.70,92.70,41646949963 +엔케이,085310,2,1356,2,86,6.77,68207278,54712232,78880322,68207278,6.77,124.67,86.47,86.47,95150088293,88.96,88.96,95150088293 +KD,044180,3,758,2,58,8.29,21491363,12385663,26717799,21491363,8.29,173.52,80.44,80.44,16981384115,83.85,83.85,16981384115 +앱코,129890,4,1087,5,-66,-5.72,29205993,40777408,50643410,29205993,-5.72,71.62,57.67,57.67,34764660343,63.15,63.15,34764660343 +러셀,217500,5,2110,2,329,18.47,17402171,138234,31812000,17402171,18.47,9999.99,54.70,54.70,37053024661,55.20,55.20,37053024661 +케이씨티,089150,6,4130,2,355,9.40,7716405,392117,17150000,7716405,9.40,1967.88,44.99,44.99,32316456958,45.63,45.63,32316456958 +PLUS K방산소부장,0090B0,7,10930,2,255,2.39,309182,407500,800000,309182,2.39,75.87,38.65,38.65,3323447162,38.01,38.01,3323447162 +삼영엠텍,054540,8,6760,2,190,2.89,4390492,8047853,13000000,4390492,2.89,54.55,33.77,33.77,29679267085,33.77,33.77,29679267085 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7340,5,-95,-1.28,981559,645690,3000000,981559,-1.28,152.02,32.72,32.72,7324630045,33.26,33.26,7324630045 +M83,476080,10,12610,2,220,1.78,2490007,28516,7785000,2490007,1.78,8731.96,31.98,31.98,34245659480,34.88,34.88,34245659480 +동일스틸럭스,023790,11,1196,1,276,30.00,8161969,478950,26139617,8161969,30.00,1704.14,31.22,31.22,9023825617,28.86,28.86,9023825617 +코닉오토메이션,391710,12,2055,5,-75,-3.52,12501225,3104948,42065086,12501225,-3.52,402.62,29.72,29.72,28637760530,33.13,33.13,28637760530 +유니테크노,241690,13,3485,2,505,16.95,7251833,49499,24470706,7251833,16.95,9999.99,29.63,29.63,25992939989,30.48,30.48,25992939989 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7330,5,-85,-1.15,1457349,812733,5000000,1457349,-1.15,179.31,29.15,29.15,10862491365,29.64,29.64,10862491365 +현대ADM,187660,15,2795,2,485,21.00,13748598,12880687,48347668,13748598,21.00,106.74,28.44,28.44,35388759261,26.19,26.19,35388759261 +HANARO 유럽방산,0082F0,16,9955,5,-30,-0.30,249134,280515,900000,249134,-0.30,88.81,27.68,27.68,2481605918,27.70,27.70,2481605918 +우양,103840,17,4975,5,-55,-1.09,4294658,1420814,16366428,4294658,-1.09,302.27,26.24,26.24,22475240771,27.60,27.60,22475240771 +라메디텍,462510,18,7660,2,530,7.43,2204483,14692,8770965,2204483,7.43,9999.99,25.13,25.13,18276798835,27.20,27.20,18276798835 +센코,347000,19,2410,2,95,4.10,8094968,358924,33004976,8094968,4.10,2255.34,24.53,24.53,21017077239,26.42,26.42,21017077239 +TIGER 코리아원자력,0091P0,20,9900,3,0,0.00,1992876,4073650,8650000,1992876,0.00,48.92,23.04,23.04,19699206876,23.00,23.00,19699206876 +현대힘스,460930,21,27650,2,4450,19.18,7784972,1082567,35479871,7784972,19.18,719.12,21.94,21.94,206196387925,21.02,21.02,206196387925 +애드포러스,397810,22,12760,2,470,3.82,1122007,437980,5144190,1122007,3.82,256.18,21.81,21.81,14504457830,22.10,22.10,14504457830 +KODEX 200선물인버스2X,252670,23,1294,5,-16,-1.22,267028121,278908960,1229700000,267028121,-1.22,95.74,21.71,21.71,349462826508,21.96,21.96,349462826508 +골드앤에스,035290,24,429,2,54,14.40,9848494,50492,47676480,9848494,14.40,9999.99,20.66,20.66,4347730714,21.26,21.26,4347730714 +나우로보틱스,459510,25,16630,2,1470,9.70,2624416,360042,12750582,2624416,9.70,728.92,20.58,20.58,45993835930,21.69,21.69,45993835930 +푸른기술,094940,26,8520,5,-30,-0.35,1715933,2195483,8361386,1715933,-0.35,78.16,20.52,20.52,15105481005,21.20,21.20,15105481005 +현우산업,092300,27,2915,2,60,2.10,3794907,14833963,18672816,3794907,2.10,25.58,20.32,20.32,11580119124,21.27,21.27,11580119124 +동방선기,099410,28,3730,2,75,2.05,2764591,12387272,14000000,2764591,2.05,22.32,19.75,19.75,10533644951,20.17,20.17,10533644951 +모나미,005360,29,2405,5,-320,-11.74,3592797,21415066,18897307,3592797,-11.74,16.78,19.01,19.01,9140864554,20.11,20.11,9140864554 +서플러스글로벌,140070,30,2500,2,95,3.95,6638467,47898,36988000,6638467,3.95,9999.99,17.95,17.95,17399760162,18.82,18.82,17399760162 diff --git a/top30/20250828/top30-avtr-20250828-131001.csv b/top30/20250828/top30-avtr-20250828-131001.csv new file mode 100644 index 000000000000..8c0f4786f86e --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1361,2,261,23.73,30875857,51497,33132064,30875857,23.73,9999.99,93.19,93.19,42182419602,93.55,93.55,42182419602 +엔케이,085310,2,1357,2,87,6.85,68779621,54712232,78880322,68779621,6.85,125.71,87.19,87.19,95930453449,89.62,89.62,95930453449 +KD,044180,3,754,2,54,7.71,21724701,12385663,26717799,21724701,7.71,175.40,81.31,81.31,17157306566,85.17,85.17,17157306566 +앱코,129890,4,1086,5,-67,-5.81,29356148,40777408,50643410,29356148,-5.81,71.99,57.97,57.97,34927099186,63.51,63.51,34927099186 +러셀,217500,5,2100,2,319,17.91,17647385,138234,31812000,17647385,17.91,9999.99,55.47,55.47,37572174240,56.24,56.24,37572174240 +케이씨티,089150,6,4240,2,465,12.32,8619817,392117,17150000,8619817,12.32,2198.28,50.26,50.26,36143100471,49.70,49.70,36143100471 +PLUS K방산소부장,0090B0,7,10960,2,285,2.67,325979,407500,800000,325979,2.67,79.99,40.75,40.75,3507132442,40.00,40.00,3507132442 +삼영엠텍,054540,8,6790,2,220,3.35,4407564,8047853,13000000,4407564,3.35,54.77,33.90,33.90,29795118425,33.75,33.75,29795118425 +현대ADM,187660,9,2740,2,430,18.61,15834699,12880687,48347668,15834699,18.61,122.93,32.75,32.75,41108986934,31.03,31.03,41108986934 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7345,5,-90,-1.21,981915,645690,3000000,981915,-1.21,152.07,32.73,32.73,7327241455,33.25,33.25,7327241455 +M83,476080,11,12630,2,240,1.94,2492454,28516,7785000,2492454,1.94,8740.55,32.02,32.02,34276522320,34.86,34.86,34276522320 +동일스틸럭스,023790,12,1196,1,276,30.00,8185464,478950,26139617,8185464,30.00,1709.04,31.31,31.31,9051925637,28.95,28.95,9051925637 +코닉오토메이션,391710,13,2040,5,-90,-4.23,12616073,3104948,42065086,12616073,-4.23,406.32,29.99,29.99,28872683045,33.65,33.65,28872683045 +유니테크노,241690,14,3467,2,487,16.34,7301935,49499,24470706,7301935,16.34,9999.99,29.84,29.84,26166747544,30.84,30.84,26166747544 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7325,5,-90,-1.21,1458889,812733,5000000,1458889,-1.21,179.50,29.18,29.18,10873759580,29.69,29.69,10873759580 +HANARO 유럽방산,0082F0,16,9955,5,-30,-0.30,249137,280515,900000,249137,-0.30,88.81,27.68,27.68,2481635783,27.70,27.70,2481635783 +우양,103840,17,4985,5,-45,-0.89,4329605,1420814,16366428,4329605,-0.89,304.73,26.45,26.45,22648791031,27.76,27.76,22648791031 +라메디텍,462510,18,7730,2,600,8.42,2215906,14692,8770965,2215906,8.42,9999.99,25.26,25.26,18364305575,27.09,27.09,18364305575 +애드포러스,397810,19,12860,2,570,4.64,1289582,437980,5144190,1289582,4.64,294.44,25.07,25.07,16647171295,25.16,25.16,16647171295 +센코,347000,20,2425,2,110,4.75,8152043,358924,33004976,8152043,4.75,2271.24,24.70,24.70,21155098445,26.43,26.43,21155098445 +원익,032940,21,7160,2,880,14.01,4468391,206984,18193230,4468391,14.01,2158.81,24.56,24.56,31108797215,23.88,23.88,31108797215 +TIGER 코리아원자력,0091P0,22,9940,2,40,0.40,2059023,4073650,8650000,2059023,0.40,50.54,23.80,23.80,20355642064,23.67,23.67,20355642064 +현대힘스,460930,23,27750,2,4550,19.61,7904608,1082567,35479871,7904608,19.61,730.17,22.28,22.28,209488905150,21.28,21.28,209488905150 +KODEX 200선물인버스2X,252670,24,1294,5,-16,-1.22,270444065,278908960,1229700000,270444065,-1.22,96.96,21.99,21.99,353878874135,22.24,22.24,353878874135 +골드앤에스,035290,25,424,2,49,13.07,9946000,50492,47676480,9946000,13.07,9999.99,20.86,20.86,4388964919,21.71,21.71,4388964919 +푸른기술,094940,26,8510,5,-40,-0.47,1725790,2195483,8361386,1725790,-0.47,78.61,20.64,20.64,15189519175,21.35,21.35,15189519175 +나우로보틱스,459510,27,16630,2,1470,9.70,2628608,360042,12750582,2628608,9.70,730.08,20.62,20.62,46063522710,21.72,21.72,46063522710 +현우산업,092300,28,2920,2,65,2.28,3821160,14833963,18672816,3821160,2.28,25.76,20.46,20.46,11656651594,21.38,21.38,11656651594 +동방선기,099410,29,3740,2,85,2.33,2778434,12387272,14000000,2778434,2.33,22.43,19.85,19.85,10585380551,20.22,20.22,10585380551 +모나미,005360,30,2405,5,-320,-11.74,3608939,21415066,18897307,3608939,-11.74,16.85,19.10,19.10,9179609878,20.20,20.20,9179609878 diff --git a/top30/20250828/top30-avtr-20250828-132001.csv b/top30/20250828/top30-avtr-20250828-132001.csv new file mode 100644 index 000000000000..9688ad5327a6 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1362,2,262,23.82,31303416,51497,33132064,31303416,23.82,9999.99,94.48,94.48,42766311572,94.77,94.77,42766311572 +엔케이,085310,2,1351,2,81,6.38,69184083,54712232,78880322,69184083,6.38,126.45,87.71,87.71,96475689939,90.53,90.53,96475689939 +KD,044180,3,747,2,47,6.71,21966776,12385663,26717799,21966776,6.71,177.36,82.22,82.22,17338548371,86.87,86.87,17338548371 +앱코,129890,4,1084,5,-69,-5.98,29420183,40777408,50643410,29420183,-5.98,72.15,58.09,58.09,34996481459,63.75,63.75,34996481459 +케이씨티,089150,5,4340,2,565,14.97,9946551,392117,17150000,9946551,14.97,2536.63,58.00,58.00,41893060823,56.28,56.28,41893060823 +러셀,217500,6,2110,2,329,18.47,17848545,138234,31812000,17848545,18.47,9999.99,56.11,56.11,37992586454,56.60,56.60,37992586454 +PLUS K방산소부장,0090B0,7,10960,2,285,2.67,341309,407500,800000,341309,2.67,83.76,42.66,42.66,3675367922,41.92,41.92,3675367922 +현대ADM,187660,8,2715,2,405,17.53,18069469,12880687,48347668,18069469,17.53,140.28,37.37,37.37,47175217913,35.94,35.94,47175217913 +삼영엠텍,054540,9,6760,2,190,2.89,4432188,8047853,13000000,4432188,2.89,55.07,34.09,34.09,29962102150,34.09,34.09,29962102150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7335,5,-100,-1.34,982225,645690,3000000,982225,-1.34,152.12,32.74,32.74,7329515305,33.31,33.31,7329515305 +M83,476080,11,12680,2,290,2.34,2494227,28516,7785000,2494227,2.34,8746.76,32.04,32.04,34298952690,34.75,34.75,34298952690 +유니테크노,241690,12,3635,2,655,21.98,7791771,49499,24470706,7791771,21.98,9999.99,31.84,31.84,27935299388,31.41,31.41,27935299388 +동일스틸럭스,023790,13,1196,1,276,30.00,8198447,478950,26139617,8198447,30.00,1711.75,31.36,31.36,9067453305,29.00,29.00,9067453305 +코닉오토메이션,391710,14,2025,5,-105,-4.93,12735043,3104948,42065086,12735043,-4.93,410.15,30.27,30.27,29114641162,34.18,34.18,29114641162 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7315,5,-100,-1.35,1459014,812733,5000000,1459014,-1.35,179.52,29.18,29.18,10874674080,29.73,29.73,10874674080 +HANARO 유럽방산,0082F0,16,9955,5,-30,-0.30,249137,280515,900000,249137,-0.30,88.81,27.68,27.68,2481635783,27.70,27.70,2481635783 +우양,103840,17,4980,5,-50,-0.99,4352490,1420814,16366428,4352490,-0.99,306.34,26.59,26.59,22762500541,27.93,27.93,22762500541 +원익,032940,18,7270,2,990,15.76,4816482,206984,18193230,4816482,15.76,2326.98,26.47,26.47,33598520985,25.40,25.40,33598520985 +애드포러스,397810,19,12690,2,400,3.25,1357798,437980,5144190,1357798,3.25,310.01,26.39,26.39,17515541650,26.83,26.83,17515541650 +라메디텍,462510,20,7630,2,500,7.01,2229175,14692,8770965,2229175,7.01,9999.99,25.42,25.42,18465954815,27.59,27.59,18465954815 +센코,347000,21,2435,2,120,5.18,8263841,358924,33004976,8263841,5.18,2302.39,25.04,25.04,21425455672,26.66,26.66,21425455672 +TIGER 코리아원자력,0091P0,22,9960,2,60,0.61,2120620,4073650,8650000,2120620,0.61,52.06,24.52,24.52,20968422944,24.34,24.34,20968422944 +현대힘스,460930,23,26950,2,3750,16.16,8201791,1082567,35479871,8201791,16.16,757.62,23.12,23.12,217551679625,22.75,22.75,217551679625 +KODEX 200선물인버스2X,252670,24,1292,5,-18,-1.37,273176589,278908960,1229700000,273176589,-1.37,97.94,22.21,22.21,357410184736,22.50,22.50,357410184736 +골드앤에스,035290,25,417,2,42,11.20,10064912,50492,47676480,10064912,11.20,9999.99,21.11,21.11,4438687450,22.33,22.33,4438687450 +푸른기술,094940,26,8500,5,-50,-0.58,1739131,2195483,8361386,1739131,-0.58,79.21,20.80,20.80,15303073875,21.53,21.53,15303073875 +나우로보틱스,459510,27,16565,2,1405,9.27,2639656,360042,12750582,2639656,9.27,733.15,20.70,20.70,46247469800,21.90,21.90,46247469800 +현우산업,092300,28,2915,2,60,2.10,3836363,14833963,18672816,3836363,2.10,25.86,20.55,20.55,11700970254,21.50,21.50,11700970254 +동방선기,099410,29,3740,2,85,2.33,2786335,12387272,14000000,2786335,2.33,22.49,19.90,19.90,10614893706,20.27,20.27,10614893706 +모나미,005360,30,2395,5,-330,-12.11,3629957,21415066,18897307,3629957,-12.11,16.95,19.21,19.21,9230021998,20.39,20.39,9230021998 diff --git a/top30/20250828/top30-avtr-20250828-133001.csv b/top30/20250828/top30-avtr-20250828-133001.csv new file mode 100644 index 000000000000..7ca1f28de8ca --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1365,2,265,24.09,31596812,51497,33132064,31596812,24.09,9999.99,95.37,95.37,43168023877,95.45,95.45,43168023877 +엔케이,085310,2,1344,2,74,5.83,69415104,54712232,78880322,69415104,5.83,126.87,88.00,88.00,96787292223,91.30,91.30,96787292223 +KD,044180,3,747,2,47,6.71,22096530,12385663,26717799,22096530,6.71,178.40,82.70,82.70,17435416789,87.36,87.36,17435416789 +케이씨티,089150,4,4392,2,617,16.34,11739514,392117,17150000,11739514,16.34,2993.88,68.45,68.45,49850827427,66.18,66.18,49850827427 +앱코,129890,5,1088,5,-65,-5.64,29475872,40777408,50643410,29475872,-5.64,72.28,58.20,58.20,35056911478,63.62,63.62,35056911478 +러셀,217500,6,2105,2,324,18.19,17978974,138234,31812000,17978974,18.19,9999.99,56.52,56.52,38266150361,57.14,57.14,38266150361 +PLUS K방산소부장,0090B0,7,11007,2,332,3.11,396363,407500,800000,396363,3.11,97.27,49.55,49.55,4280437702,48.61,48.61,4280437702 +현대ADM,187660,8,2900,2,590,25.54,20684521,12880687,48347668,20684521,25.54,160.59,42.78,42.78,54485227906,38.86,38.86,54485227906 +삼영엠텍,054540,9,6720,2,150,2.28,4483534,8047853,13000000,4483534,2.28,55.71,34.49,34.49,30307080730,34.69,34.69,30307080730 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7310,5,-125,-1.68,1003040,645690,3000000,1003040,-1.68,155.34,33.43,33.43,7481826300,34.12,34.12,7481826300 +유니테크노,241690,11,3635,2,655,21.98,7946184,49499,24470706,7946184,21.98,9999.99,32.47,32.47,28495833467,32.04,32.04,28495833467 +M83,476080,12,12690,2,300,2.42,2495734,28516,7785000,2495734,2.42,8752.05,32.06,32.06,34318058000,34.74,34.74,34318058000 +동일스틸럭스,023790,13,1196,1,276,30.00,8203318,478950,26139617,8203318,30.00,1712.77,31.38,31.38,9073279021,29.02,29.02,9073279021 +코닉오토메이션,391710,14,2025,5,-105,-4.93,12834672,3104948,42065086,12834672,-4.93,413.36,30.51,30.51,29315877737,34.42,34.42,29315877737 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7290,5,-125,-1.69,1459881,812733,5000000,1459881,-1.69,179.63,29.20,29.20,10881010460,29.85,29.85,10881010460 +원익,032940,16,7170,2,890,14.17,5167753,206984,18193230,5167753,14.17,2496.69,28.40,28.40,36140119160,27.71,27.71,36140119160 +HANARO 유럽방산,0082F0,17,9950,5,-35,-0.35,249476,280515,900000,249476,-0.35,88.93,27.72,27.72,2485008833,27.75,27.75,2485008833 +애드포러스,397810,18,12640,2,350,2.85,1388519,437980,5144190,1388519,2.85,317.03,26.99,26.99,17904164050,27.54,27.54,17904164050 +우양,103840,19,4965,5,-65,-1.29,4371928,1420814,16366428,4371928,-1.29,307.71,26.71,26.71,22859199768,28.13,28.13,22859199768 +TIGER 코리아원자력,0091P0,20,10010,2,110,1.11,2295500,4073650,8650000,2295500,1.11,56.35,26.54,26.54,22714415099,26.23,26.23,22714415099 +라메디텍,462510,21,7550,2,420,5.89,2256905,14692,8770965,2256905,5.89,9999.99,25.73,25.73,18676349195,28.20,28.20,18676349195 +센코,347000,22,2435,2,120,5.18,8284838,358924,33004976,8284838,5.18,2308.24,25.10,25.10,21476639927,26.72,26.72,21476639927 +현대힘스,460930,23,27000,2,3800,16.38,8320132,1082567,35479871,8320132,16.38,768.56,23.45,23.45,220752224225,23.04,23.04,220752224225 +KODEX 200선물인버스2X,252670,24,1287,5,-23,-1.76,285441632,278908960,1229700000,285441632,-1.76,102.34,23.21,23.21,373222310221,23.58,23.58,373222310221 +PLUS 미국나스닥100미국채혼합50,0089B0,25,9965,5,-70,-0.70,194014,184343,900000,194014,-0.70,105.25,21.56,21.56,1933052138,21.55,21.55,1933052138 +골드앤에스,035290,26,410,2,35,9.33,10269554,50492,47676480,10269554,9.33,9999.99,21.54,21.54,4522543292,23.14,23.14,4522543292 +푸른기술,094940,27,8530,5,-20,-0.23,1751956,2195483,8361386,1751956,-0.23,79.80,20.95,20.95,15412322720,21.61,21.61,15412322720 +나우로보틱스,459510,28,16600,2,1440,9.50,2650071,360042,12750582,2650071,9.50,736.04,20.78,20.78,46419717900,21.93,21.93,46419717900 +현우산업,092300,29,2915,2,60,2.10,3846050,14833963,18672816,3846050,2.10,25.93,20.60,20.60,11729209979,21.55,21.55,11729209979 +동방선기,099410,30,3735,2,80,2.19,2792914,12387272,14000000,2792914,2.19,22.55,19.95,19.95,10639497336,20.35,20.35,10639497336 diff --git a/top30/20250828/top30-avtr-20250828-134001.csv b/top30/20250828/top30-avtr-20250828-134001.csv new file mode 100644 index 000000000000..dc5933bb11c5 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1360,2,260,23.64,32050606,51497,33132064,32050606,23.64,9999.99,96.74,96.74,43784082267,97.17,97.17,43784082267 +엔케이,085310,2,1341,2,71,5.59,69756497,54712232,78880322,69756497,5.59,127.50,88.43,88.43,97244844283,91.93,91.93,97244844283 +KD,044180,3,770,2,70,10.00,22593326,12385663,26717799,22593326,10.00,182.42,84.56,84.56,17815822099,86.60,86.60,17815822099 +케이씨티,089150,4,4410,2,635,16.82,12675896,392117,17150000,12675896,16.82,3232.68,73.91,73.91,53969378136,71.36,71.36,53969378136 +앱코,129890,5,1084,5,-69,-5.98,29546748,40777408,50643410,29546748,-5.98,72.46,58.34,58.34,35133810632,64.00,64.00,35133810632 +러셀,217500,6,2095,2,314,17.63,18049886,138234,31812000,18049886,17.63,9999.99,56.74,56.74,38415012055,57.64,57.64,38415012055 +PLUS K방산소부장,0090B0,7,10970,2,295,2.76,405526,407500,800000,405526,2.76,99.52,50.69,50.69,4381075597,49.92,49.92,4381075597 +현대ADM,187660,8,2850,2,540,23.38,23679211,12880687,48347668,23679211,23.38,183.84,48.98,48.98,63125354148,45.81,45.81,63125354148 +삼영엠텍,054540,9,6700,2,130,1.98,4524559,8047853,13000000,4524559,1.98,56.22,34.80,34.80,30581502865,35.11,35.11,30581502865 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7305,5,-130,-1.75,1019079,645690,3000000,1019079,-1.75,157.83,33.97,33.97,7598933940,34.67,34.67,7598933940 +유니테크노,241690,11,3605,2,625,20.97,8040204,49499,24470706,8040204,20.97,9999.99,32.86,32.86,28836394520,32.69,32.69,28836394520 +M83,476080,12,12640,2,250,2.02,2498376,28516,7785000,2498376,2.02,8761.31,32.09,32.09,34351484650,34.91,34.91,34351484650 +동일스틸럭스,023790,13,1196,1,276,30.00,8210820,478950,26139617,8210820,30.00,1714.34,31.41,31.41,9082251413,29.05,29.05,9082251413 +코닉오토메이션,391710,14,2015,5,-115,-5.40,12914964,3104948,42065086,12914964,-5.40,415.95,30.70,30.70,29477392082,34.78,34.78,29477392082 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7280,5,-135,-1.82,1462964,812733,5000000,1462964,-1.82,180.01,29.26,29.26,10903455050,29.95,29.95,10903455050 +원익,032940,16,7180,2,900,14.33,5311187,206984,18193230,5311187,14.33,2565.99,29.19,29.19,37166297935,28.45,28.45,37166297935 +TIGER 코리아원자력,0091P0,17,10007,2,107,1.08,2425114,4073650,8650000,2425114,1.08,59.53,28.04,28.04,24012141754,27.74,27.74,24012141754 +HANARO 유럽방산,0082F0,18,9950,5,-35,-0.35,249677,280515,900000,249677,-0.35,89.01,27.74,27.74,2487008783,27.77,27.77,2487008783 +애드포러스,397810,19,12590,2,300,2.44,1417350,437980,5144190,1417350,2.44,323.61,27.55,27.55,18267840510,28.21,28.21,18267840510 +우양,103840,20,4990,5,-40,-0.80,4383097,1420814,16366428,4383097,-0.80,308.49,26.78,26.78,22914863663,28.06,28.06,22914863663 +라메디텍,462510,21,7600,2,470,6.59,2267588,14692,8770965,2267588,6.59,9999.99,25.85,25.85,18757357005,28.14,28.14,18757357005 +센코,347000,22,2425,2,110,4.75,8300397,358924,33004976,8300397,4.75,2312.58,25.15,25.15,21514469397,26.88,26.88,21514469397 +KODEX 200선물인버스2X,252670,23,1286,5,-24,-1.83,292521366,278908960,1229700000,292521366,-1.83,104.88,23.79,23.79,382329483743,24.18,24.18,382329483743 +현대힘스,460930,24,27000,2,3800,16.38,8401666,1082567,35479871,8401666,16.38,776.09,23.68,23.68,222950957775,23.27,23.27,222950957775 +골드앤에스,035290,25,413,2,38,10.13,10405951,50492,47676480,10405951,10.13,9999.99,21.83,21.83,4578269701,23.25,23.25,4578269701 +PLUS 미국나스닥100미국채혼합50,0089B0,26,9965,5,-70,-0.70,194932,184343,900000,194932,-0.70,105.74,21.66,21.66,1942200008,21.66,21.66,1942200008 +푸른기술,094940,27,8530,5,-20,-0.23,1757256,2195483,8361386,1757256,-0.23,80.04,21.02,21.02,15457461020,21.67,21.67,15457461020 +나우로보틱스,459510,28,16550,2,1390,9.17,2655762,360042,12750582,2655762,9.17,737.63,20.83,20.83,46513886670,22.04,22.04,46513886670 +현우산업,092300,29,2905,2,50,1.75,3864301,14833963,18672816,3864301,1.75,26.05,20.69,20.69,11782341129,21.72,21.72,11782341129 +동방선기,099410,30,3740,2,85,2.33,2801976,12387272,14000000,2801976,2.33,22.62,20.01,20.01,10673318421,20.38,20.38,10673318421 diff --git a/top30/20250828/top30-avtr-20250828-135001.csv b/top30/20250828/top30-avtr-20250828-135001.csv new file mode 100644 index 000000000000..1a1be668732f --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1359,2,259,23.55,32366429,51497,33132064,32366429,23.55,9999.99,97.69,97.69,44213905952,98.20,98.20,44213905952 +엔케이,085310,2,1339,2,69,5.43,69940431,54712232,78880322,69940431,5.43,127.83,88.67,88.67,97491201179,92.30,92.30,97491201179 +KD,044180,3,758,2,58,8.29,23080715,12385663,26717799,23080715,8.29,186.35,86.39,86.39,18190418240,89.82,89.82,18190418240 +케이씨티,089150,4,4295,2,520,13.77,13183804,392117,17150000,13183804,13.77,3362.21,76.87,76.87,56173468108,76.26,76.26,56173468108 +앱코,129890,5,1070,5,-83,-7.20,29768354,40777408,50643410,29768354,-7.20,73.00,58.78,58.78,35371838187,65.28,65.28,35371838187 +러셀,217500,6,2120,2,339,19.03,18181954,138234,31812000,18181954,19.03,9999.99,57.15,57.15,38693222712,57.37,57.37,38693222712 +현대ADM,187660,7,2785,2,475,20.56,25449655,12880687,48347668,25449655,20.56,197.58,52.64,52.64,68154309325,50.62,50.62,68154309325 +PLUS K방산소부장,0090B0,8,11020,2,345,3.23,418718,407500,800000,418718,3.23,102.75,52.34,52.34,4526565387,51.34,51.34,4526565387 +삼영엠텍,054540,9,6720,2,150,2.28,4548855,8047853,13000000,4548855,2.28,56.52,34.99,34.99,30744459385,35.19,35.19,30744459385 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7300,5,-135,-1.82,1030952,645690,3000000,1030952,-1.82,159.67,34.37,34.37,7685578920,35.09,35.09,7685578920 +유니테크노,241690,11,3600,2,620,20.81,8093514,49499,24470706,8093514,20.81,9999.99,33.07,33.07,29028470396,32.95,32.95,29028470396 +M83,476080,12,12650,2,260,2.10,2505495,28516,7785000,2505495,2.10,8786.28,32.18,32.18,34441314040,34.97,34.97,34441314040 +동일스틸럭스,023790,13,1196,1,276,30.00,8216169,478950,26139617,8216169,30.00,1715.45,31.43,31.43,9088648817,29.07,29.07,9088648817 +코닉오토메이션,391710,14,2025,5,-105,-4.93,12983769,3104948,42065086,12983769,-4.93,418.16,30.87,30.87,29615779969,34.77,34.77,29615779969 +원익,032940,15,7170,2,890,14.17,5547269,206984,18193230,5547269,14.17,2680.05,30.49,30.49,38869953065,29.80,29.80,38869953065 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7285,5,-130,-1.75,1480054,812733,5000000,1480054,-1.75,182.11,29.60,29.60,11027871500,30.28,30.28,11027871500 +TIGER 코리아원자력,0091P0,17,10012,2,112,1.13,2499615,4073650,8650000,2499615,1.13,61.36,28.90,28.90,24758276951,28.59,28.59,24758276951 +애드포러스,397810,18,12440,2,150,1.22,1467744,437980,5144190,1467744,1.22,335.12,28.53,28.53,18897571010,29.53,29.53,18897571010 +HANARO 유럽방산,0082F0,19,9940,5,-45,-0.45,249737,280515,900000,249737,-0.45,89.03,27.75,27.75,2487605343,27.81,27.81,2487605343 +우양,103840,20,5000,5,-30,-0.60,4397912,1420814,16366428,4397912,-0.60,309.53,26.87,26.87,22988790673,28.09,28.09,22988790673 +라메디텍,462510,21,7750,2,620,8.70,2278161,14692,8770965,2278161,8.70,9999.99,25.97,25.97,18838576385,27.71,27.71,18838576385 +센코,347000,22,2415,2,100,4.32,8335468,358924,33004976,8335468,4.32,2322.35,25.26,25.26,21599169202,27.10,27.10,21599169202 +현대힘스,460930,23,27650,2,4450,19.18,8562135,1082567,35479871,8562135,19.18,790.91,24.13,24.13,227338072325,23.17,23.17,227338072325 +KODEX 200선물인버스2X,252670,24,1288,5,-22,-1.68,296448976,278908960,1229700000,296448976,-1.68,106.29,24.11,24.11,387381195767,24.46,24.46,387381195767 +RISE 엔비디아고정테크100,0093B0,25,10010,5,-130,-1.28,224757,420462,1000000,224757,-1.28,53.45,22.48,22.48,2251583140,22.49,22.49,2251583140 +골드앤에스,035290,26,410,2,35,9.33,10503040,50492,47676480,10503040,9.33,9999.99,22.03,22.03,4618198614,23.63,23.63,4618198614 +SOL 의료기기소부장Fn,464610,27,11690,5,-10,-0.09,252924,40983,1150000,252924,-0.09,617.14,21.99,21.99,2949298635,21.94,21.94,2949298635 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9965,5,-70,-0.70,195085,184343,900000,195085,-0.70,105.83,21.68,21.68,1943724653,21.67,21.67,1943724653 +푸른기술,094940,29,8490,5,-60,-0.70,1788986,2195483,8361386,1788986,-0.70,81.48,21.40,21.40,15727159450,22.15,22.15,15727159450 +나우로보틱스,459510,30,16770,2,1610,10.62,2667496,360042,12750582,2667496,10.62,740.88,20.92,20.92,46709656270,21.84,21.84,46709656270 diff --git a/top30/20250828/top30-avtr-20250828-140001.csv b/top30/20250828/top30-avtr-20250828-140001.csv new file mode 100644 index 000000000000..32c0629f4ba3 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1327,2,227,20.64,33202551,51497,33132064,33202551,20.64,9999.99,100.21,100.21,45331242965,103.10,103.10,45331242965 +엔케이,085310,2,1338,2,68,5.35,70160797,54712232,78880322,70160797,5.35,128.24,88.95,88.95,97786577263,92.65,92.65,97786577263 +KD,044180,3,749,2,49,7.00,23249807,12385663,26717799,23249807,7.00,187.72,87.02,87.02,18317798683,91.54,91.54,18317798683 +케이씨티,089150,4,4275,2,500,13.25,13506478,392117,17150000,13506478,13.25,3444.50,78.75,78.75,57557310265,78.51,78.51,57557310265 +현대ADM,187660,5,2970,2,660,28.57,29901022,12880687,48347668,29901022,28.57,232.14,61.85,61.85,81145726151,56.51,56.51,81145726151 +앱코,129890,6,1065,5,-88,-7.63,30057223,40777408,50643410,30057223,-7.63,73.71,59.35,59.35,35679505279,66.15,66.15,35679505279 +러셀,217500,7,2125,2,344,19.31,18332162,138234,31812000,18332162,19.31,9999.99,57.63,57.63,39009428420,57.71,57.71,39009428420 +PLUS K방산소부장,0090B0,8,11010,2,335,3.14,429580,407500,800000,429580,3.14,105.42,53.70,53.70,4646229787,52.75,52.75,4646229787 +삼영엠텍,054540,9,6710,2,140,2.13,4576634,8047853,13000000,4576634,2.13,56.87,35.20,35.20,30930918145,35.46,35.46,30930918145 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7310,5,-125,-1.68,1031074,645690,3000000,1031074,-1.68,159.69,34.37,34.37,7686470740,35.05,35.05,7686470740 +유니테크노,241690,11,3595,2,615,20.64,8163492,49499,24470706,8163492,20.64,9999.99,33.36,33.36,29280943028,33.28,33.28,29280943028 +M83,476080,12,12630,2,240,1.94,2507252,28516,7785000,2507252,1.94,8792.44,32.21,32.21,34463471400,35.05,35.05,34463471400 +동일스틸럭스,023790,13,1196,1,276,30.00,8218153,478950,26139617,8218153,30.00,1715.87,31.44,31.44,9091021681,29.08,29.08,9091021681 +원익,032940,14,7200,2,920,14.65,5666437,206984,18193230,5666437,14.65,2737.62,31.15,31.15,39720427880,30.32,30.32,39720427880 +코닉오토메이션,391710,15,2015,5,-115,-5.40,13072960,3104948,42065086,13072960,-5.40,421.04,31.08,31.08,29794910318,35.15,35.15,29794910318 +TIGER 코리아원자력,0091P0,16,10025,2,125,1.26,2629813,4073650,8650000,2629813,1.26,64.56,30.40,30.40,26061505174,30.05,30.05,26061505174 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7290,5,-125,-1.69,1480785,812733,5000000,1480785,-1.69,182.20,29.62,29.62,11033200590,30.27,30.27,11033200590 +애드포러스,397810,18,12460,2,170,1.38,1485481,437980,5144190,1485481,1.38,339.17,28.88,28.88,19118203995,29.83,29.83,19118203995 +HANARO 유럽방산,0082F0,19,9940,5,-45,-0.45,249787,280515,900000,249787,-0.45,89.05,27.75,27.75,2488102343,27.81,27.81,2488102343 +SOL 의료기기소부장Fn,464610,20,11705,2,5,0.04,317043,40983,1150000,317043,0.04,773.60,27.57,27.57,3699421485,27.48,27.48,3699421485 +우양,103840,21,4980,5,-50,-0.99,4409318,1420814,16366428,4409318,-0.99,310.34,26.94,26.94,23045684718,28.28,28.28,23045684718 +라메디텍,462510,22,7590,2,460,6.45,2282908,14692,8770965,2282908,6.45,9999.99,26.03,26.03,18874844625,28.35,28.35,18874844625 +센코,347000,23,2415,2,100,4.32,8351004,358924,33004976,8351004,4.32,2326.68,25.30,25.30,21636683847,27.15,27.15,21636683847 +현대힘스,460930,24,26950,2,3750,16.16,8827224,1082567,35479871,8827224,16.16,815.40,24.88,24.88,234539785525,24.53,24.53,234539785525 +KODEX 200선물인버스2X,252670,25,1288,5,-22,-1.68,298950145,278908960,1229700000,298950145,-1.68,107.19,24.31,24.31,390601981539,24.66,24.66,390601981539 +RISE 엔비디아고정테크100,0093B0,26,10015,5,-125,-1.23,224879,420462,1000000,224879,-1.23,53.48,22.49,22.49,2252804025,22.49,22.49,2252804025 +골드앤에스,035290,27,403,2,28,7.47,10574055,50492,47676480,10574055,7.47,9999.99,22.18,22.18,4647048335,24.19,24.19,4647048335 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9965,5,-70,-0.70,195352,184343,900000,195352,-0.70,105.97,21.71,21.71,1946384173,21.70,21.70,1946384173 +푸른기술,094940,29,8480,5,-70,-0.82,1813174,2195483,8361386,1813174,-0.82,82.59,21.69,21.69,15932169590,22.47,22.47,15932169590 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5000,2,85,1.73,640059,396783,3000000,640059,1.73,161.31,21.34,21.34,3189226950,21.26,21.26,3189226950 diff --git a/top30/20250828/top30-avtr-20250828-141001.csv b/top30/20250828/top30-avtr-20250828-141001.csv new file mode 100644 index 000000000000..dfef69a5f34a --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1338,2,238,21.64,34175729,51497,33132064,34175729,21.64,9999.99,103.15,103.15,46641987715,105.21,105.21,46641987715 +엔케이,085310,2,1345,2,75,5.91,70678714,54712232,78880322,70678714,5.91,129.18,89.60,89.60,98483227377,92.83,92.83,98483227377 +KD,044180,3,748,2,48,6.86,23361783,12385663,26717799,23361783,6.86,188.62,87.44,87.44,18401719867,92.08,92.08,18401719867 +케이씨티,089150,4,4290,2,515,13.64,14022186,392117,17150000,14022186,13.64,3576.02,81.76,81.76,59794975705,81.27,81.27,59794975705 +현대ADM,187660,5,3000,1,690,29.87,34766001,12880687,48347668,34766001,29.87,269.91,71.91,71.91,95707367195,65.99,65.99,95707367195 +앱코,129890,6,1047,5,-106,-9.19,30885149,40777408,50643410,30885149,-9.19,75.74,60.99,60.99,36550143004,68.93,68.93,36550143004 +러셀,217500,7,2160,2,379,21.28,19003804,138234,31812000,19003804,21.28,9999.99,59.74,59.74,40460060019,58.88,58.88,40460060019 +PLUS K방산소부장,0090B0,8,11020,2,345,3.23,451520,407500,800000,451520,3.23,110.80,56.44,56.44,4887804772,55.44,55.44,4887804772 +삼영엠텍,054540,9,6690,2,120,1.83,4612086,8047853,13000000,4612086,1.83,57.31,35.48,35.48,31168390290,35.84,35.84,31168390290 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7315,5,-120,-1.61,1031441,645690,3000000,1031441,-1.61,159.74,34.38,34.38,7689153790,35.04,35.04,7689153790 +유니테크노,241690,11,3530,2,550,18.46,8339332,49499,24470706,8339332,18.46,9999.99,34.08,34.08,29902886677,34.62,34.62,29902886677 +SOL 의료기기소부장Fn,464610,12,11710,2,10,0.09,381900,40983,1150000,381900,0.09,931.85,33.21,33.21,4458741540,33.11,33.11,4458741540 +M83,476080,13,12610,2,220,1.78,2508866,28516,7785000,2508866,1.78,8798.10,32.23,32.23,34483834850,35.13,35.13,34483834850 +원익,032940,14,7110,2,830,13.22,5760856,206984,18193230,5760856,13.22,2783.24,31.66,31.66,40397032140,31.23,31.23,40397032140 +TIGER 코리아원자력,0091P0,15,10010,2,110,1.11,2736417,4073650,8650000,2736417,1.11,67.17,31.63,31.63,27129382293,31.33,31.33,27129382293 +동일스틸럭스,023790,16,1196,1,276,30.00,8256162,478950,26139617,8256162,30.00,1723.80,31.58,31.58,9136480445,29.22,29.22,9136480445 +코닉오토메이션,391710,17,2010,5,-120,-5.63,13145355,3104948,42065086,13145355,-5.63,423.37,31.25,31.25,29940112528,35.41,35.41,29940112528 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7295,5,-120,-1.62,1481385,812733,5000000,1481385,-1.62,182.27,29.63,29.63,11037577090,30.26,30.26,11037577090 +애드포러스,397810,19,12360,2,70,0.57,1504613,437980,5144190,1504613,0.57,343.53,29.25,29.25,19355954225,30.44,30.44,19355954225 +HANARO 유럽방산,0082F0,20,9940,5,-45,-0.45,249787,280515,900000,249787,-0.45,89.05,27.75,27.75,2488102343,27.81,27.81,2488102343 +우양,103840,21,4985,5,-45,-0.89,4422001,1420814,16366428,4422001,-0.89,311.23,27.02,27.02,23108817433,28.32,28.32,23108817433 +라메디텍,462510,22,7570,2,440,6.17,2292641,14692,8770965,2292641,6.17,9999.99,26.14,26.14,18948754805,28.54,28.54,18948754805 +센코,347000,23,2395,2,80,3.46,8423646,358924,33004976,8423646,3.46,2346.92,25.52,25.52,21810784627,27.59,27.59,21810784627 +현대힘스,460930,24,27200,2,4000,17.24,8900013,1082567,35479871,8900013,17.24,822.12,25.08,25.08,236511120125,24.51,24.51,236511120125 +KODEX 200선물인버스2X,252670,25,1288,5,-22,-1.68,299784805,278908960,1229700000,299784805,-1.68,107.48,24.38,24.38,391677048067,24.73,24.73,391677048067 +골드앤에스,035290,26,397,2,22,5.87,10741357,50492,47676480,10741357,5.87,9999.99,22.53,22.53,4713540167,24.90,24.90,4713540167 +RISE 엔비디아고정테크100,0093B0,27,10020,5,-120,-1.18,224901,420462,1000000,224901,-1.18,53.49,22.49,22.49,2253024465,22.49,22.49,2253024465 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9965,5,-70,-0.70,199357,184343,900000,199357,-0.70,108.14,22.15,22.15,1986253998,22.15,22.15,1986253998 +푸른기술,094940,29,8460,5,-90,-1.05,1821991,2195483,8361386,1821991,-1.05,82.99,21.79,21.79,16006817630,22.63,22.63,16006817630 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5000,2,85,1.73,646049,396783,3000000,646049,1.73,162.82,21.53,21.53,3219161900,21.46,21.46,3219161900 diff --git a/top30/20250828/top30-avtr-20250828-142001.csv b/top30/20250828/top30-avtr-20250828-142001.csv new file mode 100644 index 000000000000..e9b3c851765b --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1340,2,240,21.82,34596087,51497,33132064,34596087,21.82,9999.99,104.42,104.42,47208017670,106.33,106.33,47208017670 +엔케이,085310,2,1321,2,51,4.02,71406750,54712232,78880322,71406750,4.02,130.51,90.53,90.53,99449912006,95.44,95.44,99449912006 +KD,044180,3,747,2,47,6.71,23512067,12385663,26717799,23512067,6.71,189.83,88.00,88.00,18514101733,92.76,92.76,18514101733 +케이씨티,089150,4,4300,2,525,13.91,14915691,392117,17150000,14915691,13.91,3803.89,86.97,86.97,63686526020,86.36,86.36,63686526020 +현대ADM,187660,5,3000,1,690,29.87,34817465,12880687,48347668,34817465,29.87,270.31,72.01,72.01,95861759195,66.09,66.09,95861759195 +앱코,129890,6,1047,5,-106,-9.19,31318515,40777408,50643410,31318515,-9.19,76.80,61.84,61.84,37002522495,69.78,69.78,37002522495 +PLUS K방산소부장,0090B0,7,11020,2,345,3.23,485617,407500,800000,485617,3.23,119.17,60.70,60.70,5263791397,59.71,59.71,5263791397 +러셀,217500,8,2135,2,354,19.88,19213180,138234,31812000,19213180,19.88,9999.99,60.40,60.40,40910190879,60.23,60.23,40910190879 +SOL 의료기기소부장Fn,464610,9,11715,2,15,0.13,441969,40983,1150000,441969,0.13,1078.42,38.43,38.43,5162460435,38.32,38.32,5162460435 +삼영엠텍,054540,10,6690,2,120,1.83,4647491,8047853,13000000,4647491,1.83,57.75,35.75,35.75,31404259800,36.11,36.11,31404259800 +유니테크노,241690,11,3520,2,540,18.12,8469994,49499,24470706,8469994,18.12,9999.99,34.61,34.61,30367331433,35.25,35.25,30367331433 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7315,5,-120,-1.61,1032497,645690,3000000,1032497,-1.61,159.91,34.42,34.42,7696878430,35.07,35.07,7696878430 +TIGER 코리아원자력,0091P0,13,9985,2,85,0.86,2810053,4073650,8650000,2810053,0.86,68.98,32.49,32.49,27865986048,32.26,32.26,27865986048 +M83,476080,14,12560,2,170,1.37,2514991,28516,7785000,2514991,1.37,8819.58,32.31,32.31,34560947260,35.35,35.35,34560947260 +원익,032940,15,7060,2,780,12.42,5877236,206984,18193230,5877236,12.42,2839.46,32.30,32.30,41220341665,32.09,32.09,41220341665 +동일스틸럭스,023790,16,1196,1,276,30.00,8257942,478950,26139617,8257942,30.00,1724.18,31.59,31.59,9138609325,29.23,29.23,9138609325 +코닉오토메이션,391710,17,2015,5,-115,-5.40,13167906,3104948,42065086,13167906,-5.40,424.09,31.30,31.30,29985455908,35.38,35.38,29985455908 +애드포러스,397810,18,12350,2,60,0.49,1524336,437980,5144190,1524336,0.49,348.04,29.63,29.63,19599613855,30.85,30.85,19599613855 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7295,5,-120,-1.62,1481395,812733,5000000,1481395,-1.62,182.27,29.63,29.63,11037650040,30.26,30.26,11037650040 +HANARO 유럽방산,0082F0,20,9940,5,-45,-0.45,249787,280515,900000,249787,-0.45,89.05,27.75,27.75,2488102343,27.81,27.81,2488102343 +우양,103840,21,4930,5,-100,-1.99,4502509,1420814,16366428,4502509,-1.99,316.90,27.51,27.51,23507391408,29.13,29.13,23507391408 +라메디텍,462510,22,7580,2,450,6.31,2314160,14692,8770965,2314160,6.31,9999.99,26.38,26.38,19110973005,28.75,28.75,19110973005 +센코,347000,23,2405,2,90,3.89,8447539,358924,33004976,8447539,3.89,2353.57,25.59,25.59,21868053282,27.55,27.55,21868053282 +현대힘스,460930,24,27200,2,4000,17.24,8964031,1082567,35479871,8964031,17.24,828.03,25.27,25.27,238256950900,24.69,24.69,238256950900 +KODEX 200선물인버스2X,252670,25,1289,5,-21,-1.60,303930330,278908960,1229700000,303930330,-1.60,108.97,24.72,24.72,397019413278,25.05,25.05,397019413278 +골드앤에스,035290,26,398,2,23,6.13,10800138,50492,47676480,10800138,6.13,9999.99,22.65,22.65,4736844542,24.96,24.96,4736844542 +RISE 엔비디아고정테크100,0093B0,27,10015,5,-125,-1.23,225602,420462,1000000,225602,-1.23,53.66,22.56,22.56,2260045003,22.57,22.57,2260045003 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9960,5,-75,-0.75,199720,184343,900000,199720,-0.75,108.34,22.19,22.19,1989869478,22.20,22.20,1989869478 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5010,2,95,1.93,662050,396783,3000000,662050,1.93,166.85,22.07,22.07,3299166910,21.95,21.95,3299166910 +푸른기술,094940,30,8460,5,-90,-1.05,1832627,2195483,8361386,1832627,-1.05,83.47,21.92,21.92,16096919600,22.76,22.76,16096919600 diff --git a/top30/20250828/top30-avtr-20250828-143001.csv b/top30/20250828/top30-avtr-20250828-143001.csv new file mode 100644 index 000000000000..f83d073442e0 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1333,2,233,21.18,34985060,51497,33132064,34985060,21.18,9999.99,105.59,105.59,47727034477,108.07,108.07,47727034477 +엔케이,085310,2,1327,2,57,4.49,71710818,54712232,78880322,71710818,4.49,131.07,90.91,90.91,99852604088,95.39,95.39,99852604088 +케이씨티,089150,3,4240,2,465,12.32,15234591,392117,17150000,15234591,12.32,3885.22,88.83,88.83,65042665715,89.45,89.45,65042665715 +KD,044180,4,749,2,49,7.00,23607412,12385663,26717799,23607412,7.00,190.60,88.36,88.36,18585396758,92.87,92.87,18585396758 +현대ADM,187660,5,3000,1,690,29.87,34862026,12880687,48347668,34862026,29.87,270.65,72.11,72.11,95995442195,66.18,66.18,95995442195 +PLUS K방산소부장,0090B0,6,11005,2,330,3.09,565092,407500,800000,565092,3.09,138.67,70.64,70.64,6139148382,69.73,69.73,6139148382 +러셀,217500,7,2210,2,429,24.09,20616828,138234,31812000,20616828,24.09,9999.99,64.81,64.81,44029688032,62.63,62.63,44029688032 +앱코,129890,8,1043,5,-110,-9.54,31525111,40777408,50643410,31525111,-9.54,77.31,62.25,62.25,37217519383,70.46,70.46,37217519383 +SOL 의료기기소부장Fn,464610,9,11725,2,25,0.21,501202,40983,1150000,501202,0.21,1222.95,43.58,43.58,5856729790,43.44,43.44,5856729790 +삼영엠텍,054540,10,6710,2,140,2.13,4676001,8047853,13000000,4676001,2.13,58.10,35.97,35.97,31595458570,36.22,36.22,31595458570 +유니테크노,241690,11,3525,2,545,18.29,8534751,49499,24470706,8534751,18.29,9999.99,34.88,34.88,30594567863,35.47,35.47,30594567863 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7320,5,-115,-1.55,1032566,645690,3000000,1032566,-1.55,159.92,34.42,34.42,7697383460,35.05,35.05,7697383460 +TIGER 코리아원자력,0091P0,13,9990,2,90,0.91,2868236,4073650,8650000,2868236,0.91,70.41,33.16,33.16,28446918673,32.92,32.92,28446918673 +원익,032940,14,7100,2,820,13.06,5940680,206984,18193230,5940680,13.06,2870.12,32.65,32.65,41668989290,32.26,32.26,41668989290 +M83,476080,15,12650,2,260,2.10,2518069,28516,7785000,2518069,2.10,8830.37,32.35,32.35,34599829130,35.13,35.13,34599829130 +동일스틸럭스,023790,16,1196,1,276,30.00,8259286,478950,26139617,8259286,30.00,1724.46,31.60,31.60,9140216749,29.24,29.24,9140216749 +코닉오토메이션,391710,17,2015,5,-115,-5.40,13188511,3104948,42065086,13188511,-5.40,424.76,31.35,31.35,30026880913,35.43,35.43,30026880913 +애드포러스,397810,18,12350,2,60,0.49,1541401,437980,5144190,1541401,0.49,351.93,29.96,29.96,19810028295,31.18,31.18,19810028295 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7300,5,-115,-1.55,1481506,812733,5000000,1481506,-1.55,182.29,29.63,29.63,11038459840,30.24,30.24,11038459840 +우양,103840,20,4900,5,-130,-2.58,4582043,1420814,16366428,4582043,-2.58,322.49,28.00,28.00,23897996143,29.80,29.80,23897996143 +HANARO 유럽방산,0082F0,21,9940,5,-45,-0.45,249874,280515,900000,249874,-0.45,89.08,27.76,27.76,2488967123,27.82,27.82,2488967123 +라메디텍,462510,22,7670,2,540,7.57,2323170,14692,8770965,2323170,7.57,9999.99,26.49,26.49,19179509095,28.51,28.51,19179509095 +센코,347000,23,2395,2,80,3.46,8465199,358924,33004976,8465199,3.46,2358.49,25.65,25.65,21910488853,27.72,27.72,21910488853 +현대힘스,460930,24,27200,2,4000,17.24,9027417,1082567,35479871,9027417,17.24,833.89,25.44,25.44,239977963125,24.87,24.87,239977963125 +KODEX 200선물인버스2X,252670,25,1289,5,-21,-1.60,305346315,278908960,1229700000,305346315,-1.60,109.48,24.83,24.83,398844753156,25.16,25.16,398844753156 +RISE 엔비디아고정테크100,0093B0,26,10010,5,-130,-1.28,228316,420462,1000000,228316,-1.28,54.30,22.83,22.83,2287217173,22.85,22.85,2287217173 +골드앤에스,035290,27,399,2,24,6.40,10830023,50492,47676480,10830023,6.40,9999.99,22.72,22.72,4748731519,24.96,24.96,4748731519 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9955,5,-80,-0.80,199729,184343,900000,199729,-0.80,108.35,22.19,22.19,1989959103,22.21,22.21,1989959103 +푸른기술,094940,29,8440,5,-110,-1.29,1852461,2195483,8361386,1852461,-1.29,84.38,22.15,22.15,16264512385,23.05,23.05,16264512385 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5010,2,95,1.93,662108,396783,3000000,662108,1.93,166.87,22.07,22.07,3299457925,21.95,21.95,3299457925 diff --git a/top30/20250828/top30-avtr-20250828-144001.csv b/top30/20250828/top30-avtr-20250828-144001.csv new file mode 100644 index 000000000000..f93f8314af7d --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1298,2,198,18.00,36091066,51497,33132064,36091066,18.00,9999.99,108.93,108.93,49172212517,114.34,114.34,49172212517 +케이씨티,089150,2,4155,2,380,10.07,15778910,392117,17150000,15778910,10.07,4024.03,92.01,92.01,67346643416,94.51,94.51,67346643416 +엔케이,085310,3,1334,2,64,5.04,71962509,54712232,78880322,71962509,5.04,131.53,91.23,91.23,100187255524,95.21,95.21,100187255524 +KD,044180,4,741,2,41,5.86,23784072,12385663,26717799,23784072,5.86,192.03,89.02,89.02,18716593220,94.54,94.54,18716593220 +현대ADM,187660,5,3000,1,690,29.87,34889188,12880687,48347668,34889188,29.87,270.86,72.16,72.16,96076928195,66.24,66.24,96076928195 +PLUS K방산소부장,0090B0,6,10990,2,315,2.95,571863,407500,800000,571863,2.95,140.33,71.48,71.48,6213553977,70.67,70.67,6213553977 +러셀,217500,7,2225,2,444,24.93,21715582,138234,31812000,21715582,24.93,9999.99,68.26,68.26,46483435277,65.67,65.67,46483435277 +앱코,129890,8,1041,5,-112,-9.71,31654547,40777408,50643410,31654547,-9.71,77.63,62.50,62.50,37352007752,70.85,70.85,37352007752 +SOL 의료기기소부장Fn,464610,9,11680,5,-20,-0.17,506490,40983,1150000,506490,-0.17,1235.85,44.04,44.04,5918709180,44.06,44.06,5918709180 +삼영엠텍,054540,10,6700,2,130,1.98,4696204,8047853,13000000,4696204,1.98,58.35,36.12,36.12,31730567700,36.43,36.43,31730567700 +유니테크노,241690,11,3495,2,515,17.28,8623685,49499,24470706,8623685,17.28,9999.99,35.24,35.24,30904530485,36.14,36.14,30904530485 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7335,5,-100,-1.34,1034329,645690,3000000,1034329,-1.34,160.19,34.48,34.48,7710311290,35.04,35.04,7710311290 +TIGER 코리아원자력,0091P0,13,9985,2,85,0.86,2938678,4073650,8650000,2938678,0.86,72.14,33.97,33.97,29150283428,33.75,33.75,29150283428 +원익,032940,14,7010,2,730,11.62,6029465,206984,18193230,6029465,11.62,2913.01,33.14,33.14,42293664655,33.16,33.16,42293664655 +M83,476080,15,12670,2,280,2.26,2522111,28516,7785000,2522111,2.26,8844.55,32.40,32.40,34651058670,35.13,35.13,34651058670 +동일스틸럭스,023790,16,1196,1,276,30.00,8262492,478950,26139617,8262492,30.00,1725.13,31.61,31.61,9144051125,29.25,29.25,9144051125 +코닉오토메이션,391710,17,2005,5,-125,-5.87,13244513,3104948,42065086,13244513,-5.87,426.56,31.49,31.49,30139464113,35.74,35.74,30139464113 +애드포러스,397810,18,12410,2,120,0.98,1567230,437980,5144190,1567230,0.98,357.83,30.47,30.47,20130397725,31.53,31.53,20130397725 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7320,5,-95,-1.28,1496047,812733,5000000,1496047,-1.28,184.08,29.92,29.92,11144777860,30.45,30.45,11144777860 +라메디텍,462510,20,7690,2,560,7.85,2513521,14692,8770965,2513521,7.85,9999.99,28.66,28.66,20666382675,30.64,30.64,20666382675 +우양,103840,21,4895,5,-135,-2.68,4670560,1420814,16366428,4670560,-2.68,328.72,28.54,28.54,24329772233,30.37,30.37,24329772233 +HANARO 유럽방산,0082F0,22,9940,5,-45,-0.45,249874,280515,900000,249874,-0.45,89.08,27.76,27.76,2488967123,27.82,27.82,2488967123 +현대힘스,460930,23,27175,2,3975,17.13,9152047,1082567,35479871,9152047,17.13,845.40,25.80,25.80,243386464800,25.24,25.24,243386464800 +센코,347000,24,2395,2,80,3.46,8511595,358924,33004976,8511595,3.46,2371.42,25.79,25.79,22021767643,27.86,27.86,22021767643 +KODEX 200선물인버스2X,252670,25,1292,5,-18,-1.37,312399261,278908960,1229700000,312399261,-1.37,112.01,25.40,25.40,407947697970,25.68,25.68,407947697970 +RISE 엔비디아고정테크100,0093B0,26,10010,5,-130,-1.28,228349,420462,1000000,228349,-1.28,54.31,22.83,22.83,2287547503,22.85,22.85,2287547503 +골드앤에스,035290,27,401,2,26,6.93,10879259,50492,47676480,10879259,6.93,9999.99,22.82,22.82,4768484592,24.94,24.94,4768484592 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5030,2,115,2.34,682361,396783,3000000,682361,2.34,171.97,22.75,22.75,3401330470,22.54,22.54,3401330470 +푸른기술,094940,29,8430,5,-120,-1.40,1863742,2195483,8361386,1863742,-1.40,84.89,22.29,22.29,16359641655,23.21,23.21,16359641655 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9960,5,-75,-0.75,199767,184343,900000,199767,-0.75,108.37,22.20,22.20,1990337583,22.20,22.20,1990337583 diff --git a/top30/20250828/top30-avtr-20250828-145001.csv b/top30/20250828/top30-avtr-20250828-145001.csv new file mode 100644 index 000000000000..b51d5b9e777c --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1303,2,203,18.45,36507118,51497,33132064,36507118,18.45,9999.99,110.19,110.19,49713063646,115.15,115.15,49713063646 +케이씨티,089150,2,4195,2,420,11.13,16030629,392117,17150000,16030629,11.13,4088.23,93.47,93.47,68400844578,95.07,95.07,68400844578 +엔케이,085310,3,1343,2,73,5.75,72298632,54712232,78880322,72298632,5.75,132.14,91.66,91.66,100637349033,95.00,95.00,100637349033 +KD,044180,4,735,2,35,5.00,23905731,12385663,26717799,23905731,5.00,193.01,89.47,89.47,18806060944,95.77,95.77,18806060944 +현대ADM,187660,5,3000,1,690,29.87,34903715,12880687,48347668,34903715,29.87,270.98,72.19,72.19,96120509195,66.27,66.27,96120509195 +PLUS K방산소부장,0090B0,6,10965,2,290,2.72,574026,407500,800000,574026,2.72,140.87,71.75,71.75,6237306317,71.10,71.10,6237306317 +러셀,217500,7,2185,2,404,22.68,22189012,138234,31812000,22189012,22.68,9999.99,69.75,69.75,47521848230,68.37,68.37,47521848230 +앱코,129890,8,1049,5,-104,-9.02,31840027,40777408,50643410,31840027,-9.02,78.08,62.87,62.87,37545602115,70.67,70.67,37545602115 +SOL 의료기기소부장Fn,464610,9,11665,5,-35,-0.30,506506,40983,1150000,506506,-0.30,1235.89,44.04,44.04,5918895940,44.12,44.12,5918895940 +유니테크노,241690,10,3670,2,690,23.15,9700539,49499,24470706,9700539,23.15,9999.99,39.64,39.64,34873427379,38.83,38.83,34873427379 +삼영엠텍,054540,11,6690,2,120,1.83,4722594,8047853,13000000,4722594,1.83,58.68,36.33,36.33,31907079400,36.69,36.69,31907079400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7350,5,-85,-1.14,1038020,645690,3000000,1038020,-1.14,160.76,34.60,34.60,7737433880,35.09,35.09,7737433880 +TIGER 코리아원자력,0091P0,13,9970,2,70,0.71,2973233,4073650,8650000,2973233,0.71,72.99,34.37,34.37,29495005828,34.20,34.20,29495005828 +원익,032940,14,7040,2,760,12.10,6078280,206984,18193230,6078280,12.10,2936.59,33.41,33.41,42636320445,33.29,33.29,42636320445 +M83,476080,15,12620,2,230,1.86,2524996,28516,7785000,2524996,1.86,8854.66,32.43,32.43,34687514500,35.31,35.31,34687514500 +동일스틸럭스,023790,16,1196,1,276,30.00,8264657,478950,26139617,8264657,30.00,1725.58,31.62,31.62,9146640465,29.26,29.26,9146640465 +코닉오토메이션,391710,17,2015,5,-115,-5.40,13299138,3104948,42065086,13299138,-5.40,428.32,31.62,31.62,30249757768,35.69,35.69,30249757768 +애드포러스,397810,18,12380,2,90,0.73,1581918,437980,5144190,1581918,0.73,361.18,30.75,30.75,20312060335,31.89,31.89,20312060335 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7335,5,-80,-1.08,1496050,812733,5000000,1496050,-1.08,184.08,29.92,29.92,11144799850,30.39,30.39,11144799850 +라메디텍,462510,20,7490,2,360,5.05,2574305,14692,8770965,2574305,5.05,9999.99,29.35,29.35,21127312005,32.16,32.16,21127312005 +우양,103840,21,4880,5,-150,-2.98,4696792,1420814,16366428,4696792,-2.98,330.57,28.70,28.70,24457621593,30.62,30.62,24457621593 +HANARO 유럽방산,0082F0,22,9940,5,-45,-0.45,251246,280515,900000,251246,-0.45,89.57,27.92,27.92,2502603238,27.97,27.97,2502603238 +KODEX 200선물인버스2X,252670,23,1295,5,-15,-1.15,319807554,278908960,1229700000,319807554,-1.15,114.66,26.01,26.01,417537771780,26.22,26.22,417537771780 +현대힘스,460930,24,27050,2,3850,16.59,9222634,1082567,35479871,9222634,16.59,851.92,25.99,25.99,245298264900,25.56,25.56,245298264900 +센코,347000,25,2390,2,75,3.24,8531354,358924,33004976,8531354,3.24,2376.92,25.85,25.85,22068989713,27.98,27.98,22068989713 +골드앤에스,035290,26,399,2,24,6.40,10954294,50492,47676480,10954294,6.40,9999.99,22.98,22.98,4798483818,25.22,25.22,4798483818 +RISE 엔비디아고정테크100,0093B0,27,10015,5,-125,-1.23,228703,420462,1000000,228703,-1.23,54.39,22.87,22.87,2291091103,22.88,22.88,2291091103 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5030,2,115,2.34,683866,396783,3000000,683866,2.34,172.35,22.80,22.80,3408900720,22.59,22.59,3408900720 +푸른기술,094940,29,8420,5,-130,-1.52,1890627,2195483,8361386,1890627,-1.52,86.11,22.61,22.61,16586034280,23.56,23.56,16586034280 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9955,5,-80,-0.80,199870,184343,900000,199870,-0.80,108.42,22.21,22.21,1991362958,22.23,22.23,1991362958 diff --git a/top30/20250828/top30-avtr-20250828-150001.csv b/top30/20250828/top30-avtr-20250828-150001.csv new file mode 100644 index 000000000000..f316891708fe --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1293,2,193,17.55,36944966,51497,33132064,36944966,17.55,9999.99,111.51,111.51,50282012848,117.37,117.37,50282012848 +케이씨티,089150,2,4160,2,385,10.20,16235352,392117,17150000,16235352,10.20,4140.44,94.67,94.67,69253606351,97.07,97.07,69253606351 +엔케이,085310,3,1341,2,71,5.59,72751426,54712232,78880322,72751426,5.59,132.97,92.23,92.23,101246459036,95.72,95.72,101246459036 +KD,044180,4,734,2,34,4.86,23985821,12385663,26717799,23985821,4.86,193.66,89.77,89.77,18865162009,96.20,96.20,18865162009 +PLUS K방산소부장,0090B0,5,10965,2,290,2.72,587978,407500,800000,587978,2.72,144.29,73.50,73.50,6390220547,72.85,72.85,6390220547 +현대ADM,187660,6,3000,1,690,29.87,34921050,12880687,48347668,34921050,29.87,271.11,72.23,72.23,96172514195,66.31,66.31,96172514195 +러셀,217500,7,2125,2,344,19.31,22810409,138234,31812000,22810409,19.31,9999.99,71.70,71.70,48850346820,72.26,72.26,48850346820 +앱코,129890,8,1052,5,-101,-8.76,32008083,40777408,50643410,32008083,-8.76,78.49,63.20,63.20,37722054005,70.80,70.80,37722054005 +SOL 의료기기소부장Fn,464610,9,11660,5,-40,-0.34,506657,40983,1150000,506657,-0.34,1236.26,44.06,44.06,5920656600,44.15,44.15,5920656600 +유니테크노,241690,10,3555,2,575,19.30,10043628,49499,24470706,10043628,19.30,9999.99,41.04,41.04,36113546461,41.51,41.51,36113546461 +삼영엠텍,054540,11,6680,2,110,1.67,4745636,8047853,13000000,4745636,1.67,58.97,36.50,36.50,32061310650,36.92,36.92,32061310650 +TIGER 코리아원자력,0091P0,12,9947,2,47,0.47,3088038,4073650,8650000,3088038,0.47,75.81,35.70,35.70,30637478268,35.61,35.61,30637478268 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7360,5,-75,-1.01,1038626,645690,3000000,1038626,-1.01,160.86,34.62,34.62,7741893220,35.06,35.06,7741893220 +원익,032940,14,6990,2,710,11.31,6125029,206984,18193230,6125029,11.31,2959.18,33.67,33.67,42963879065,33.78,33.78,42963879065 +M83,476080,15,12630,2,240,1.94,2527305,28516,7785000,2527305,1.94,8862.76,32.46,32.46,34716638900,35.31,35.31,34716638900 +코닉오토메이션,391710,16,2010,5,-120,-5.63,13394450,3104948,42065086,13394450,-5.63,431.39,31.84,31.84,30441065083,36.00,36.00,30441065083 +동일스틸럭스,023790,17,1196,1,276,30.00,8271331,478950,26139617,8271331,30.00,1726.97,31.64,31.64,9154622569,29.28,29.28,9154622569 +애드포러스,397810,18,12320,2,30,0.24,1605315,437980,5144190,1605315,0.24,366.53,31.21,31.21,20600471885,32.50,32.50,20600471885 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7335,5,-80,-1.08,1501471,812733,5000000,1501471,-1.08,184.74,30.03,30.03,11184566490,30.50,30.50,11184566490 +라메디텍,462510,20,7510,2,380,5.33,2600198,14692,8770965,2600198,5.33,9999.99,29.65,29.65,21321599235,32.37,32.37,21321599235 +우양,103840,21,4870,5,-160,-3.18,4726573,1420814,16366428,4726573,-3.18,332.67,28.88,28.88,24603198998,30.87,30.87,24603198998 +HANARO 유럽방산,0082F0,22,9940,5,-45,-0.45,251246,280515,900000,251246,-0.45,89.57,27.92,27.92,2502603238,27.97,27.97,2502603238 +KODEX 200선물인버스2X,252670,23,1296,5,-14,-1.07,324971872,278908960,1229700000,324971872,-1.07,116.52,26.43,26.43,424229412108,26.62,26.62,424229412108 +현대힘스,460930,24,27050,2,3850,16.59,9273184,1082567,35479871,9273184,16.59,856.59,26.14,26.14,246670058125,25.70,25.70,246670058125 +센코,347000,25,2400,2,85,3.67,8547440,358924,33004976,8547440,3.67,2381.41,25.90,25.90,22107630953,27.91,27.91,22107630953 +골드앤에스,035290,26,400,2,25,6.67,11036002,50492,47676480,11036002,6.67,9999.99,23.15,23.15,4831135127,25.33,25.33,4831135127 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5020,2,105,2.14,686608,396783,3000000,686608,2.14,173.04,22.89,22.89,3422692960,22.73,22.73,3422692960 +RISE 엔비디아고정테크100,0093B0,28,10015,5,-125,-1.23,228804,420462,1000000,228804,-1.23,54.42,22.88,22.88,2292102618,22.89,22.89,2292102618 +푸른기술,094940,29,8440,5,-110,-1.29,1907624,2195483,8361386,1907624,-1.29,86.89,22.81,22.81,16729266230,23.71,23.71,16729266230 +제이엔비,452160,30,8310,5,-200,-2.35,2155231,279807,9617527,2155231,-2.35,770.26,22.41,22.41,18786935960,23.51,23.51,18786935960 diff --git a/top30/20250828/top30-avtr-20250828-151000.csv b/top30/20250828/top30-avtr-20250828-151000.csv new file mode 100644 index 000000000000..4e78ae24c045 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1279,2,179,16.27,37581323,51497,33132064,37581323,16.27,9999.99,113.43,113.43,51097434155,120.58,120.58,51097434155 +케이씨티,089150,2,4135,2,360,9.54,16380685,392117,17150000,16380685,9.54,4177.50,95.51,95.51,69856189545,98.51,98.51,69856189545 +엔케이,085310,3,1342,2,72,5.67,73166906,54712232,78880322,73166906,5.67,133.73,92.76,92.76,101806098057,96.17,96.17,101806098057 +KD,044180,4,731,2,31,4.43,24163633,12385663,26717799,24163633,4.43,195.09,90.44,90.44,18994775764,97.26,97.26,18994775764 +PLUS K방산소부장,0090B0,5,10965,2,290,2.72,599427,407500,800000,599427,2.72,147.10,74.93,74.93,6515808807,74.28,74.28,6515808807 +러셀,217500,6,2060,2,279,15.67,23326945,138234,31812000,23326945,15.67,9999.99,73.33,73.33,49924939774,76.18,76.18,49924939774 +현대ADM,187660,7,3000,1,690,29.87,34934202,12880687,48347668,34934202,29.87,271.21,72.26,72.26,96211970195,66.33,66.33,96211970195 +앱코,129890,8,1047,5,-106,-9.19,32217655,40777408,50643410,32217655,-9.19,79.01,63.62,63.62,37942070856,71.56,71.56,37942070856 +유니테크노,241690,9,3700,2,720,24.16,10845682,49499,24470706,10845682,24.16,9999.99,44.32,44.32,39073991139,43.16,43.16,39073991139 +SOL 의료기기소부장Fn,464610,10,11660,5,-40,-0.34,506807,40983,1150000,506807,-0.34,1236.63,44.07,44.07,5922405600,44.17,44.17,5922405600 +TIGER 코리아원자력,0091P0,11,9955,2,55,0.56,3209436,4073650,8650000,3209436,0.56,78.79,37.10,37.10,31845442903,36.98,36.98,31845442903 +삼영엠텍,054540,12,6670,2,100,1.52,4774524,8047853,13000000,4774524,1.52,59.33,36.73,36.73,32254028870,37.20,37.20,32254028870 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7350,5,-85,-1.14,1041131,645690,3000000,1041131,-1.14,161.24,34.70,34.70,7760310290,35.19,35.19,7760310290 +원익,032940,14,7000,2,720,11.46,6180576,206984,18193230,6180576,11.46,2986.02,33.97,33.97,43351842540,34.04,34.04,43351842540 +M83,476080,15,12620,2,230,1.86,2532928,28516,7785000,2532928,1.86,8882.48,32.54,32.54,34787617750,35.41,35.41,34787617750 +코닉오토메이션,391710,16,1995,5,-135,-6.34,13515669,3104948,42065086,13515669,-6.34,435.29,32.13,32.13,30682968988,36.56,36.56,30682968988 +애드포러스,397810,17,12210,5,-80,-0.65,1632718,437980,5144190,1632718,-0.65,372.78,31.74,31.74,20935845965,33.33,33.33,20935845965 +동일스틸럭스,023790,18,1196,1,276,30.00,8273833,478950,26139617,8273833,30.00,1727.49,31.65,31.65,9157614961,29.29,29.29,9157614961 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7335,5,-80,-1.08,1501607,812733,5000000,1501607,-1.08,184.76,30.03,30.03,11185564050,30.50,30.50,11185564050 +라메디텍,462510,20,7500,2,370,5.19,2616866,14692,8770965,2616866,5.19,9999.99,29.84,29.84,21446268865,32.60,32.60,21446268865 +우양,103840,21,4865,5,-165,-3.28,4807632,1420814,16366428,4807632,-3.28,338.37,29.37,29.37,24996552528,31.39,31.39,24996552528 +HANARO 유럽방산,0082F0,22,9940,5,-45,-0.45,251246,280515,900000,251246,-0.45,89.57,27.92,27.92,2502603238,27.97,27.97,2502603238 +KODEX 200선물인버스2X,252670,23,1295,5,-15,-1.15,330161053,278908960,1229700000,330161053,-1.15,118.38,26.85,26.85,430947605575,27.06,27.06,430947605575 +현대힘스,460930,24,27150,2,3950,17.03,9317272,1082567,35479871,9317272,17.03,860.66,26.26,26.26,247867273675,25.73,25.73,247867273675 +센코,347000,25,2405,2,90,3.89,8578672,358924,33004976,8578672,3.89,2390.11,25.99,25.99,22182944268,27.95,27.95,22182944268 +골드앤에스,035290,26,398,2,23,6.13,11102728,50492,47676480,11102728,6.13,9999.99,23.29,23.29,4857694330,25.60,25.60,4857694330 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5020,2,105,2.14,694651,396783,3000000,694651,2.14,175.07,23.16,23.16,3462988730,22.99,22.99,3462988730 +RISE 엔비디아고정테크100,0093B0,28,10010,5,-130,-1.28,230895,420462,1000000,230895,-1.28,54.91,23.09,23.09,2313044515,23.11,23.11,2313044515 +제이엔비,452160,29,8210,5,-300,-3.53,2212185,279807,9617527,2212185,-3.53,790.61,23.00,23.00,19256061100,24.39,24.39,19256061100 +푸른기술,094940,30,8440,5,-110,-1.29,1917961,2195483,8361386,1917961,-1.29,87.36,22.94,22.94,16816491345,23.83,23.83,16816491345 diff --git a/top30/20250828/top30-avtr-20250828-152000.csv b/top30/20250828/top30-avtr-20250828-152000.csv new file mode 100644 index 000000000000..0ddf40154928 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1274,2,174,15.82,38220135,51497,33132064,38220135,15.82,9999.99,115.36,115.36,51910063634,122.98,122.98,51910063634 +케이씨티,089150,2,4190,2,415,10.99,16556485,392117,17150000,16556485,10.99,4222.33,96.54,96.54,70589366244,98.23,98.23,70589366244 +엔케이,085310,3,1363,2,93,7.32,73899295,54712232,78880322,73899295,7.32,135.07,93.69,93.69,102794372015,95.61,95.61,102794372015 +KD,044180,4,728,2,28,4.00,24391753,12385663,26717799,24391753,4.00,196.94,91.29,91.29,19161365315,98.51,98.51,19161365315 +PLUS K방산소부장,0090B0,5,10970,2,295,2.76,603631,407500,800000,603631,2.76,148.13,75.45,75.45,6561917497,74.77,74.77,6561917497 +러셀,217500,6,2055,2,274,15.38,23763243,138234,31812000,23763243,15.38,9999.99,74.70,74.70,50818480899,77.74,77.74,50818480899 +현대ADM,187660,7,3000,1,690,29.87,34961276,12880687,48347668,34961276,29.87,271.42,72.31,72.31,96293192195,66.39,66.39,96293192195 +앱코,129890,8,1045,5,-108,-9.37,32533733,40777408,50643410,32533733,-9.37,79.78,64.24,64.24,38271767848,72.32,72.32,38271767848 +유니테크노,241690,9,3560,2,580,19.46,11332463,49499,24470706,11332463,19.46,9999.99,46.31,46.31,40834007741,46.87,46.87,40834007741 +SOL 의료기기소부장Fn,464610,10,11665,5,-35,-0.30,507603,40983,1150000,507603,-0.30,1238.57,44.14,44.14,5931686740,44.22,44.22,5931686740 +TIGER 코리아원자력,0091P0,11,9960,2,60,0.61,3223678,4073650,8650000,3223678,0.61,79.13,37.27,37.27,31987205348,37.13,37.13,31987205348 +삼영엠텍,054540,12,6680,2,110,1.67,4831811,8047853,13000000,4831811,1.67,60.04,37.17,37.17,32637505955,37.58,37.58,32637505955 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7355,5,-80,-1.08,1047349,645690,3000000,1047349,-1.08,162.21,34.91,34.91,7806017285,35.38,35.38,7806017285 +원익,032940,14,6990,2,710,11.31,6242119,206984,18193230,6242119,11.31,3015.75,34.31,34.31,43781108960,34.43,34.43,43781108960 +M83,476080,15,12710,2,320,2.58,2551069,28516,7785000,2551069,2.58,8946.10,32.77,32.77,35017537460,35.39,35.39,35017537460 +코닉오토메이션,391710,16,1973,5,-157,-7.37,13713799,3104948,42065086,13713799,-7.37,441.68,32.60,32.60,31076229037,37.44,37.44,31076229037 +애드포러스,397810,17,12220,5,-70,-0.57,1652409,437980,5144190,1652409,-0.57,377.28,32.12,32.12,21176530855,33.69,33.69,21176530855 +동일스틸럭스,023790,18,1196,1,276,30.00,8278982,478950,26139617,8278982,30.00,1728.57,31.67,31.67,9163773165,29.31,29.31,9163773165 +라메디텍,462510,19,7510,2,380,5.33,2634141,14692,8770965,2634141,5.33,9999.99,30.03,30.03,21575096945,32.75,32.75,21575096945 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7330,5,-85,-1.15,1501611,812733,5000000,1501611,-1.15,184.76,30.03,30.03,11185593370,30.52,30.52,11185593370 +우양,103840,21,4880,5,-150,-2.98,4849052,1420814,16366428,4849052,-2.98,341.29,29.63,29.63,25197972373,31.55,31.55,25197972373 +HANARO 유럽방산,0082F0,22,9910,5,-75,-0.75,253571,280515,900000,253571,-0.75,90.39,28.17,28.17,2525654953,28.32,28.32,2525654953 +KODEX 200선물인버스2X,252670,23,1295,5,-15,-1.15,334096639,278908960,1229700000,334096639,-1.15,119.79,27.17,27.17,436042819644,27.38,27.38,436042819644 +현대힘스,460930,24,27200,2,4000,17.24,9422637,1082567,35479871,9422637,17.24,870.40,26.56,26.56,250730204625,25.98,25.98,250730204625 +센코,347000,25,2410,2,95,4.10,8603594,358924,33004976,8603594,4.10,2397.05,26.07,26.07,22242912033,27.96,27.96,22242912033 +네오이뮨텍,950220,26,1106,2,171,18.29,24384039,486937,98867465,24384039,18.29,5007.64,24.66,24.66,27590215151,25.23,25.23,27590215151 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5000,2,85,1.73,707626,396783,3000000,707626,1.73,178.34,23.59,23.59,3527968520,23.52,23.52,3527968520 +골드앤에스,035290,28,396,2,21,5.60,11146091,50492,47676480,11146091,5.60,9999.99,23.38,23.38,4874878466,25.82,25.82,4874878466 +제이엔비,452160,29,8220,5,-290,-3.41,2247564,279807,9617527,2247564,-3.41,803.26,23.37,23.37,19545750280,24.72,24.72,19545750280 +푸른기술,094940,30,8430,5,-120,-1.40,1947476,2195483,8361386,1947476,-1.40,88.70,23.29,23.29,17064984715,24.21,24.21,17064984715 diff --git a/top30/20250828/top30-avtr-20250828-153001.csv b/top30/20250828/top30-avtr-20250828-153001.csv new file mode 100644 index 000000000000..a21cbcc8ab1f --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1274,2,174,15.82,38220135,51497,33132064,38220135,15.82,9999.99,115.36,115.36,51910063634,122.98,122.98,51910063634 +케이씨티,089150,2,4190,2,415,10.99,16556485,392117,17150000,16556485,10.99,4222.33,96.54,96.54,70589366244,98.23,98.23,70589366244 +엔케이,085310,3,1363,2,93,7.32,73899295,54712232,78880322,73899295,7.32,135.07,93.69,93.69,102794372015,95.61,95.61,102794372015 +KD,044180,4,728,2,28,4.00,24391753,12385663,26717799,24391753,4.00,196.94,91.29,91.29,19161365315,98.51,98.51,19161365315 +PLUS K방산소부장,0090B0,5,10970,2,295,2.76,603631,407500,800000,603631,2.76,148.13,75.45,75.45,6561917497,74.77,74.77,6561917497 +러셀,217500,6,2055,2,274,15.38,23763243,138234,31812000,23763243,15.38,9999.99,74.70,74.70,50818480899,77.74,77.74,50818480899 +현대ADM,187660,7,3000,1,690,29.87,34961276,12880687,48347668,34961276,29.87,271.42,72.31,72.31,96293192195,66.39,66.39,96293192195 +앱코,129890,8,1045,5,-108,-9.37,32533733,40777408,50643410,32533733,-9.37,79.78,64.24,64.24,38271767848,72.32,72.32,38271767848 +유니테크노,241690,9,3560,2,580,19.46,11332463,49499,24470706,11332463,19.46,9999.99,46.31,46.31,40834007741,46.87,46.87,40834007741 +SOL 의료기기소부장Fn,464610,10,11665,5,-35,-0.30,507603,40983,1150000,507603,-0.30,1238.57,44.14,44.14,5931686740,44.22,44.22,5931686740 +TIGER 코리아원자력,0091P0,11,9960,2,60,0.61,3223678,4073650,8650000,3223678,0.61,79.13,37.27,37.27,31987205348,37.13,37.13,31987205348 +삼영엠텍,054540,12,6680,2,110,1.67,4831811,8047853,13000000,4831811,1.67,60.04,37.17,37.17,32637505955,37.58,37.58,32637505955 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7355,5,-80,-1.08,1047349,645690,3000000,1047349,-1.08,162.21,34.91,34.91,7806017285,35.38,35.38,7806017285 +원익,032940,14,6990,2,710,11.31,6242119,206984,18193230,6242119,11.31,3015.75,34.31,34.31,43781108960,34.43,34.43,43781108960 +M83,476080,15,12710,2,320,2.58,2551069,28516,7785000,2551069,2.58,8946.10,32.77,32.77,35017537460,35.39,35.39,35017537460 +코닉오토메이션,391710,16,1973,5,-157,-7.37,13713799,3104948,42065086,13713799,-7.37,441.68,32.60,32.60,31076229037,37.44,37.44,31076229037 +애드포러스,397810,17,12220,5,-70,-0.57,1652409,437980,5144190,1652409,-0.57,377.28,32.12,32.12,21176530855,33.69,33.69,21176530855 +동일스틸럭스,023790,18,1196,1,276,30.00,8278982,478950,26139617,8278982,30.00,1728.57,31.67,31.67,9163773165,29.31,29.31,9163773165 +라메디텍,462510,19,7510,2,380,5.33,2634141,14692,8770965,2634141,5.33,9999.99,30.03,30.03,21575096945,32.75,32.75,21575096945 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7330,5,-85,-1.15,1501611,812733,5000000,1501611,-1.15,184.76,30.03,30.03,11185593370,30.52,30.52,11185593370 +우양,103840,21,4880,5,-150,-2.98,4849052,1420814,16366428,4849052,-2.98,341.29,29.63,29.63,25197972373,31.55,31.55,25197972373 +HANARO 유럽방산,0082F0,22,9910,5,-75,-0.75,253571,280515,900000,253571,-0.75,90.39,28.17,28.17,2525654953,28.32,28.32,2525654953 +KODEX 200선물인버스2X,252670,23,1295,5,-15,-1.15,334096639,278908960,1229700000,334096639,-1.15,119.79,27.17,27.17,436042819644,27.38,27.38,436042819644 +현대힘스,460930,24,27200,2,4000,17.24,9422637,1082567,35479871,9422637,17.24,870.40,26.56,26.56,250730204625,25.98,25.98,250730204625 +센코,347000,25,2410,2,95,4.10,8636469,358924,33004976,8636469,4.10,2406.21,26.17,26.17,22322140783,28.06,28.06,22322140783 +네오이뮨텍,950220,26,1106,2,171,18.29,24384039,486937,98867465,24384039,18.29,5007.64,24.66,24.66,27590215151,25.23,25.23,27590215151 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5000,2,85,1.73,707626,396783,3000000,707626,1.73,178.34,23.59,23.59,3527968520,23.52,23.52,3527968520 +골드앤에스,035290,28,396,2,21,5.60,11146091,50492,47676480,11146091,5.60,9999.99,23.38,23.38,4874878466,25.82,25.82,4874878466 +제이엔비,452160,29,8220,5,-290,-3.41,2247564,279807,9617527,2247564,-3.41,803.26,23.37,23.37,19545750280,24.72,24.72,19545750280 +푸른기술,094940,30,8430,5,-120,-1.40,1947476,2195483,8361386,1947476,-1.40,88.70,23.29,23.29,17064984715,24.21,24.21,17064984715 diff --git a/top30/20250828/top30-avtr-20250828-154001.csv b/top30/20250828/top30-avtr-20250828-154001.csv new file mode 100644 index 000000000000..96c36200b328 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38419541,51497,33132064,38419541,15.55,9999.99,115.96,115.96,52163508660,123.87,123.87,52163508660 +케이씨티,089150,2,4190,2,415,10.99,16648383,392117,17150000,16648383,10.99,4245.77,97.08,97.08,70974418864,98.77,98.77,70974418864 +엔케이,085310,3,1369,2,99,7.80,74532606,54712232,78880322,74532606,7.80,136.23,94.49,94.49,103661374774,95.99,95.99,103661374774 +KD,044180,4,731,2,31,4.43,24458205,12385663,26717799,24458205,4.43,197.47,91.54,91.54,19209941727,98.36,98.36,19209941727 +PLUS K방산소부장,0090B0,5,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +러셀,217500,6,2055,2,274,15.38,23866668,138234,31812000,23866668,15.38,9999.99,75.02,75.02,51031019274,78.06,78.06,51031019274 +현대ADM,187660,7,3000,1,690,29.87,34969871,12880687,48347668,34969871,29.87,271.49,72.33,72.33,96318977195,66.41,66.41,96318977195 +앱코,129890,8,1050,5,-103,-8.93,32758333,40777408,50643410,32758333,-8.93,80.33,64.68,64.68,38507597848,72.42,72.42,38507597848 +유니테크노,241690,9,3565,2,585,19.63,11428140,49499,24470706,11428140,19.63,9999.99,46.70,46.70,41175096246,47.20,47.20,41175096246 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4871626,8047853,13000000,4871626,1.22,60.53,37.47,37.47,32902275705,38.06,38.06,32902275705 +TIGER 코리아원자력,0091P0,12,9960,2,60,0.61,3225051,4073650,8650000,3225051,0.61,79.17,37.28,37.28,32000880428,37.14,37.14,32000880428 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7360,5,-75,-1.01,1048910,645690,3000000,1048910,-1.01,162.45,34.96,34.96,7817506245,35.41,35.41,7817506245 +원익,032940,14,6980,2,700,11.15,6287393,206984,18193230,6287393,11.15,3037.62,34.56,34.56,44097121480,34.73,34.73,44097121480 +M83,476080,15,12690,2,300,2.42,2562021,28516,7785000,2562021,2.42,8984.50,32.91,32.91,35156518340,35.59,35.59,35156518340 +코닉오토메이션,391710,16,1970,5,-160,-7.51,13835208,3104948,42065086,13835208,-7.51,445.59,32.89,32.89,31315404767,37.79,37.79,31315404767 +애드포러스,397810,17,12230,5,-60,-0.49,1663763,437980,5144190,1663763,-0.49,379.87,32.34,32.34,21315390275,33.88,33.88,21315390275 +동일스틸럭스,023790,18,1196,1,276,30.00,8283954,478950,26139617,8283954,30.00,1729.61,31.69,31.69,9169719677,29.33,29.33,9169719677 +라메디텍,462510,19,7420,2,290,4.07,2643206,14692,8770965,2643206,4.07,9999.99,30.14,30.14,21642359245,33.25,33.25,21642359245 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +우양,103840,21,4875,5,-155,-3.08,4885882,1420814,16366428,4885882,-3.08,343.88,29.85,29.85,25377518623,31.81,31.81,25377518623 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +KODEX 200선물인버스2X,252670,23,1296,5,-14,-1.07,337524716,278908960,1229700000,337524716,-1.07,121.02,27.45,27.45,440485607436,27.64,27.64,440485607436 +현대힘스,460930,24,27300,2,4100,17.67,9521243,1082567,35479871,9521243,17.67,879.51,26.84,26.84,253422148425,26.16,26.16,253422148425 +센코,347000,25,2410,2,95,4.10,8636518,358924,33004976,8636518,4.10,2406.22,26.17,26.17,22322258873,28.06,28.06,22322258873 +네오이뮨텍,950220,26,1096,2,161,17.22,24765309,486937,98867465,24765309,17.22,5085.94,25.05,25.05,28008087071,25.85,25.85,28008087071 +푸른기술,094940,27,8400,5,-150,-1.75,1977593,2195483,8361386,1977593,-1.75,90.08,23.65,23.65,17317967515,24.66,24.66,17317967515 +KODEX 코스닥150선물인버스,251340,28,3445,2,25,0.73,19570135,18931944,82900000,19570135,0.73,103.37,23.61,23.61,67362107710,23.59,23.59,67362107710 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5000,2,85,1.73,707632,396783,3000000,707632,1.73,178.34,23.59,23.59,3527998520,23.52,23.52,3527998520 +제이엔비,452160,30,8230,5,-280,-3.29,2257405,279807,9617527,2257405,-3.29,806.77,23.47,23.47,19626741710,24.80,24.80,19626741710 diff --git a/top30/20250828/top30-avtr-20250828-155001.csv b/top30/20250828/top30-avtr-20250828-155001.csv new file mode 100644 index 000000000000..ef478c6286f8 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38427458,51497,33132064,38427458,15.55,9999.99,115.98,115.98,52173571167,123.90,123.90,52173571167 +케이씨티,089150,2,4190,2,415,10.99,16649003,392117,17150000,16649003,10.99,4245.93,97.08,97.08,70977016664,98.77,98.77,70977016664 +엔케이,085310,3,1369,2,99,7.80,74541069,54712232,78880322,74541069,7.80,136.24,94.50,94.50,103672960621,96.00,96.00,103672960621 +KD,044180,4,731,2,31,4.43,24460354,12385663,26717799,24460354,4.43,197.49,91.55,91.55,19211512646,98.37,98.37,19211512646 +PLUS K방산소부장,0090B0,5,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +러셀,217500,6,2055,2,274,15.38,23868180,138234,31812000,23868180,15.38,9999.99,75.03,75.03,51034126434,78.07,78.07,51034126434 +현대ADM,187660,7,3000,1,690,29.87,34970226,12880687,48347668,34970226,29.87,271.49,72.33,72.33,96320042195,66.41,66.41,96320042195 +앱코,129890,8,1050,5,-103,-8.93,32764417,40777408,50643410,32764417,-8.93,80.35,64.70,64.70,38513986048,72.43,72.43,38513986048 +유니테크노,241690,9,3565,2,585,19.63,11433181,49499,24470706,11433181,19.63,9999.99,46.72,46.72,41193067411,47.22,47.22,41193067411 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4872798,8047853,13000000,4872798,1.22,60.55,37.48,37.48,32910069505,38.07,38.07,32910069505 +TIGER 코리아원자력,0091P0,12,9960,2,60,0.61,3225141,4073650,8650000,3225141,0.61,79.17,37.28,37.28,32001776828,37.14,37.14,32001776828 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7360,5,-75,-1.01,1048910,645690,3000000,1048910,-1.01,162.45,34.96,34.96,7817506245,35.41,35.41,7817506245 +원익,032940,14,6980,2,700,11.15,6287675,206984,18193230,6287675,11.15,3037.76,34.56,34.56,44099089840,34.73,34.73,44099089840 +코닉오토메이션,391710,15,1970,5,-160,-7.51,13845112,3104948,42065086,13845112,-7.51,445.90,32.91,32.91,31334915647,37.81,37.81,31334915647 +M83,476080,16,12690,2,300,2.42,2562077,28516,7785000,2562077,2.42,8984.70,32.91,32.91,35157228980,35.59,35.59,35157228980 +애드포러스,397810,17,12230,5,-60,-0.49,1663764,437980,5144190,1663764,-0.49,379.87,32.34,32.34,21315402505,33.88,33.88,21315402505 +동일스틸럭스,023790,18,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 +라메디텍,462510,19,7420,2,290,4.07,2643533,14692,8770965,2643533,4.07,9999.99,30.14,30.14,21644785585,33.26,33.26,21644785585 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +우양,103840,21,4875,5,-155,-3.08,4887103,1420814,16366428,4887103,-3.08,343.96,29.86,29.86,25383470998,31.81,31.81,25383470998 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +KODEX 200선물인버스2X,252670,23,1296,5,-14,-1.07,337625091,278908960,1229700000,337625091,-1.07,121.05,27.46,27.46,440615693436,27.65,27.65,440615693436 +현대힘스,460930,24,27300,2,4100,17.67,9521652,1082567,35479871,9521652,17.67,879.54,26.84,26.84,253433314125,26.16,26.16,253433314125 +센코,347000,25,2410,2,95,4.10,8637211,358924,33004976,8637211,4.10,2406.42,26.17,26.17,22323929003,28.07,28.07,22323929003 +네오이뮨텍,950220,26,1096,2,161,17.22,24769716,486937,98867465,24769716,17.22,5086.84,25.05,25.05,28012917143,25.85,25.85,28012917143 +KODEX 코스닥150선물인버스,251340,27,3445,2,25,0.73,19628790,18931944,82900000,19628790,0.73,103.68,23.68,23.68,67564174185,23.66,23.66,67564174185 +푸른기술,094940,28,8400,5,-150,-1.75,1977860,2195483,8361386,1977860,-1.75,90.09,23.65,23.65,17320210315,24.66,24.66,17320210315 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5000,2,85,1.73,707632,396783,3000000,707632,1.73,178.34,23.59,23.59,3527998520,23.52,23.52,3527998520 +제이엔비,452160,30,8230,5,-280,-3.29,2257820,279807,9617527,2257820,-3.29,806.92,23.48,23.48,19630157160,24.80,24.80,19630157160 diff --git a/top30/20250828/top30-avtr-20250828-160001.csv b/top30/20250828/top30-avtr-20250828-160001.csv new file mode 100644 index 000000000000..35d8b6c3dad4 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38440278,51497,33132064,38440278,15.55,9999.99,116.02,116.02,52189865387,123.93,123.93,52189865387 +케이씨티,089150,2,4190,2,415,10.99,16649056,392117,17150000,16649056,10.99,4245.94,97.08,97.08,70977238734,98.77,98.77,70977238734 +엔케이,085310,3,1369,2,99,7.80,74542622,54712232,78880322,74542622,7.80,136.24,94.50,94.50,103675086678,96.01,96.01,103675086678 +KD,044180,4,731,2,31,4.43,24464160,12385663,26717799,24464160,4.43,197.52,91.57,91.57,19214294832,98.38,98.38,19214294832 +PLUS K방산소부장,0090B0,5,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +러셀,217500,6,2055,2,274,15.38,23868931,138234,31812000,23868931,15.38,9999.99,75.03,75.03,51035669739,78.07,78.07,51035669739 +현대ADM,187660,7,3000,1,690,29.87,34970482,12880687,48347668,34970482,29.87,271.50,72.33,72.33,96320810195,66.41,66.41,96320810195 +앱코,129890,8,1050,5,-103,-8.93,32765437,40777408,50643410,32765437,-8.93,80.35,64.70,64.70,38515057048,72.43,72.43,38515057048 +유니테크노,241690,9,3565,2,585,19.63,11451972,49499,24470706,11451972,19.63,9999.99,46.80,46.80,41260057326,47.30,47.30,41260057326 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4872960,8047853,13000000,4872960,1.22,60.55,37.48,37.48,32911146805,38.07,38.07,32911146805 +TIGER 코리아원자력,0091P0,12,9960,2,60,0.61,3225141,4073650,8650000,3225141,0.61,79.17,37.28,37.28,32001776828,37.14,37.14,32001776828 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7360,5,-75,-1.01,1048910,645690,3000000,1048910,-1.01,162.45,34.96,34.96,7817506245,35.41,35.41,7817506245 +원익,032940,14,6980,2,700,11.15,6288252,206984,18193230,6288252,11.15,3038.04,34.56,34.56,44103117300,34.73,34.73,44103117300 +M83,476080,15,12690,2,300,2.42,2563242,28516,7785000,2563242,2.42,8988.79,32.93,32.93,35172012830,35.60,35.60,35172012830 +코닉오토메이션,391710,16,1970,5,-160,-7.51,13846072,3104948,42065086,13846072,-7.51,445.94,32.92,32.92,31336806847,37.82,37.82,31336806847 +애드포러스,397810,17,12230,5,-60,-0.49,1663919,437980,5144190,1663919,-0.49,379.91,32.35,32.35,21317298155,33.88,33.88,21317298155 +동일스틸럭스,023790,18,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 +라메디텍,462510,19,7420,2,290,4.07,2644211,14692,8770965,2644211,4.07,9999.99,30.15,30.15,21649816345,33.27,33.27,21649816345 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +우양,103840,21,4875,5,-155,-3.08,4887115,1420814,16366428,4887115,-3.08,343.97,29.86,29.86,25383529498,31.81,31.81,25383529498 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +KODEX 200선물인버스2X,252670,23,1296,5,-14,-1.07,337968917,278908960,1229700000,337968917,-1.07,121.18,27.48,27.48,441061291932,27.68,27.68,441061291932 +현대힘스,460930,24,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +센코,347000,25,2410,2,95,4.10,8637488,358924,33004976,8637488,4.10,2406.49,26.17,26.17,22324596573,28.07,28.07,22324596573 +네오이뮨텍,950220,26,1096,2,161,17.22,24770269,486937,98867465,24770269,17.22,5086.96,25.05,25.05,28013523231,25.85,25.85,28013523231 +KODEX 코스닥150선물인버스,251340,27,3445,2,25,0.73,19629791,18931944,82900000,19629791,0.73,103.69,23.68,23.68,67567622630,23.66,23.66,67567622630 +푸른기술,094940,28,8400,5,-150,-1.75,1978205,2195483,8361386,1978205,-1.75,90.10,23.66,23.66,17323108315,24.66,24.66,17323108315 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5000,2,85,1.73,707632,396783,3000000,707632,1.73,178.34,23.59,23.59,3527998520,23.52,23.52,3527998520 +제이엔비,452160,30,8230,5,-280,-3.29,2258113,279807,9617527,2258113,-3.29,807.03,23.48,23.48,19632568550,24.80,24.80,19632568550 diff --git a/top30/20250828/top30-avtr-20250828-161001.csv b/top30/20250828/top30-avtr-20250828-161001.csv new file mode 100644 index 000000000000..35d8b6c3dad4 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38440278,51497,33132064,38440278,15.55,9999.99,116.02,116.02,52189865387,123.93,123.93,52189865387 +케이씨티,089150,2,4190,2,415,10.99,16649056,392117,17150000,16649056,10.99,4245.94,97.08,97.08,70977238734,98.77,98.77,70977238734 +엔케이,085310,3,1369,2,99,7.80,74542622,54712232,78880322,74542622,7.80,136.24,94.50,94.50,103675086678,96.01,96.01,103675086678 +KD,044180,4,731,2,31,4.43,24464160,12385663,26717799,24464160,4.43,197.52,91.57,91.57,19214294832,98.38,98.38,19214294832 +PLUS K방산소부장,0090B0,5,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +러셀,217500,6,2055,2,274,15.38,23868931,138234,31812000,23868931,15.38,9999.99,75.03,75.03,51035669739,78.07,78.07,51035669739 +현대ADM,187660,7,3000,1,690,29.87,34970482,12880687,48347668,34970482,29.87,271.50,72.33,72.33,96320810195,66.41,66.41,96320810195 +앱코,129890,8,1050,5,-103,-8.93,32765437,40777408,50643410,32765437,-8.93,80.35,64.70,64.70,38515057048,72.43,72.43,38515057048 +유니테크노,241690,9,3565,2,585,19.63,11451972,49499,24470706,11451972,19.63,9999.99,46.80,46.80,41260057326,47.30,47.30,41260057326 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4872960,8047853,13000000,4872960,1.22,60.55,37.48,37.48,32911146805,38.07,38.07,32911146805 +TIGER 코리아원자력,0091P0,12,9960,2,60,0.61,3225141,4073650,8650000,3225141,0.61,79.17,37.28,37.28,32001776828,37.14,37.14,32001776828 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7360,5,-75,-1.01,1048910,645690,3000000,1048910,-1.01,162.45,34.96,34.96,7817506245,35.41,35.41,7817506245 +원익,032940,14,6980,2,700,11.15,6288252,206984,18193230,6288252,11.15,3038.04,34.56,34.56,44103117300,34.73,34.73,44103117300 +M83,476080,15,12690,2,300,2.42,2563242,28516,7785000,2563242,2.42,8988.79,32.93,32.93,35172012830,35.60,35.60,35172012830 +코닉오토메이션,391710,16,1970,5,-160,-7.51,13846072,3104948,42065086,13846072,-7.51,445.94,32.92,32.92,31336806847,37.82,37.82,31336806847 +애드포러스,397810,17,12230,5,-60,-0.49,1663919,437980,5144190,1663919,-0.49,379.91,32.35,32.35,21317298155,33.88,33.88,21317298155 +동일스틸럭스,023790,18,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 +라메디텍,462510,19,7420,2,290,4.07,2644211,14692,8770965,2644211,4.07,9999.99,30.15,30.15,21649816345,33.27,33.27,21649816345 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +우양,103840,21,4875,5,-155,-3.08,4887115,1420814,16366428,4887115,-3.08,343.97,29.86,29.86,25383529498,31.81,31.81,25383529498 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +KODEX 200선물인버스2X,252670,23,1296,5,-14,-1.07,337968917,278908960,1229700000,337968917,-1.07,121.18,27.48,27.48,441061291932,27.68,27.68,441061291932 +현대힘스,460930,24,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +센코,347000,25,2410,2,95,4.10,8637488,358924,33004976,8637488,4.10,2406.49,26.17,26.17,22324596573,28.07,28.07,22324596573 +네오이뮨텍,950220,26,1096,2,161,17.22,24770269,486937,98867465,24770269,17.22,5086.96,25.05,25.05,28013523231,25.85,25.85,28013523231 +KODEX 코스닥150선물인버스,251340,27,3445,2,25,0.73,19629791,18931944,82900000,19629791,0.73,103.69,23.68,23.68,67567622630,23.66,23.66,67567622630 +푸른기술,094940,28,8400,5,-150,-1.75,1978205,2195483,8361386,1978205,-1.75,90.10,23.66,23.66,17323108315,24.66,24.66,17323108315 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5000,2,85,1.73,707632,396783,3000000,707632,1.73,178.34,23.59,23.59,3527998520,23.52,23.52,3527998520 +제이엔비,452160,30,8230,5,-280,-3.29,2258113,279807,9617527,2258113,-3.29,807.03,23.48,23.48,19632568550,24.80,24.80,19632568550 diff --git a/top30/20250828/top30-avtr-20250828-162001.csv b/top30/20250828/top30-avtr-20250828-162001.csv new file mode 100644 index 000000000000..bad3fc8aeef2 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38465597,51497,33132064,38465597,15.55,9999.99,116.10,116.10,52222045836,124.01,124.01,52222045836 +케이씨티,089150,2,4190,2,415,10.99,16658408,392117,17150000,16658408,10.99,4248.33,97.13,97.13,71015956014,98.83,98.83,71015956014 +엔케이,085310,3,1369,2,99,7.80,74555370,54712232,78880322,74555370,7.80,136.27,94.52,94.52,103692462202,96.02,96.02,103692462202 +KD,044180,4,731,2,31,4.43,24467910,12385663,26717799,24467910,4.43,197.55,91.58,91.58,19217021082,98.39,98.39,19217021082 +PLUS K방산소부장,0090B0,5,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +러셀,217500,6,2055,2,274,15.38,23887475,138234,31812000,23887475,15.38,9999.99,75.09,75.09,51073592219,78.13,78.13,51073592219 +현대ADM,187660,7,3000,1,690,29.87,34971707,12880687,48347668,34971707,29.87,271.51,72.33,72.33,96324485195,66.41,66.41,96324485195 +앱코,129890,8,1050,5,-103,-8.93,32823908,40777408,50643410,32823908,-8.93,80.50,64.81,64.81,38577036308,72.55,72.55,38577036308 +유니테크노,241690,9,3565,2,585,19.63,11457458,49499,24470706,11457458,19.63,9999.99,46.82,46.82,41279532626,47.32,47.32,41279532626 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4873025,8047853,13000000,4873025,1.22,60.55,37.48,37.48,32911577755,38.07,38.07,32911577755 +TIGER 코리아원자력,0091P0,12,9960,2,60,0.61,3225150,4073650,8650000,3225150,0.61,79.17,37.28,37.28,32001866513,37.14,37.14,32001866513 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7360,5,-75,-1.01,1048911,645690,3000000,1048911,-1.01,162.45,34.96,34.96,7817513640,35.41,35.41,7817513640 +원익,032940,14,6980,2,700,11.15,6295666,206984,18193230,6295666,11.15,3041.62,34.60,34.60,44154644600,34.77,34.77,44154644600 +M83,476080,15,12690,2,300,2.42,2564178,28516,7785000,2564178,2.42,8992.07,32.94,32.94,35183871950,35.61,35.61,35183871950 +코닉오토메이션,391710,16,1970,5,-160,-7.51,13847743,3104948,42065086,13847743,-7.51,445.99,32.92,32.92,31340132137,37.82,37.82,31340132137 +애드포러스,397810,17,12230,5,-60,-0.49,1665534,437980,5144190,1665534,-0.49,380.28,32.38,32.38,21337065755,33.91,33.91,21337065755 +동일스틸럭스,023790,18,1196,1,276,30.00,8297318,478950,26139617,8297318,30.00,1732.40,31.74,31.74,9185703021,29.38,29.38,9185703021 +라메디텍,462510,19,7420,2,290,4.07,2645558,14692,8770965,2645558,4.07,9999.99,30.16,30.16,21659649445,33.28,33.28,21659649445 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +우양,103840,21,4875,5,-155,-3.08,4888141,1420814,16366428,4888141,-3.08,344.04,29.87,29.87,25388531248,31.82,31.82,25388531248 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +KODEX 200선물인버스2X,252670,23,1296,5,-14,-1.07,338149121,278908960,1229700000,338149121,-1.07,121.24,27.50,27.50,441294295704,27.69,27.69,441294295704 +현대힘스,460930,24,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +센코,347000,25,2410,2,95,4.10,8637662,358924,33004976,8637662,4.10,2406.54,26.17,26.17,22325018523,28.07,28.07,22325018523 +네오이뮨텍,950220,26,1096,2,161,17.22,24784152,486937,98867465,24784152,17.22,5089.81,25.07,25.07,28028461339,25.87,25.87,28028461339 +KODEX 코스닥150선물인버스,251340,27,3445,2,25,0.73,19648371,18931944,82900000,19648371,0.73,103.78,23.70,23.70,67631630730,23.68,23.68,67631630730 +푸른기술,094940,28,8400,5,-150,-1.75,1978529,2195483,8361386,1978529,-1.75,90.12,23.66,23.66,17325839635,24.67,24.67,17325839635 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5000,2,85,1.73,707632,396783,3000000,707632,1.73,178.34,23.59,23.59,3527998520,23.52,23.52,3527998520 +제이엔비,452160,30,8230,5,-280,-3.29,2258460,279807,9617527,2258460,-3.29,807.15,23.48,23.48,19635417420,24.81,24.81,19635417420 diff --git a/top30/20250828/top30-avtr-20250828-163001.csv b/top30/20250828/top30-avtr-20250828-163001.csv new file mode 100644 index 000000000000..4ee121901474 --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38478993,51497,33132064,38478993,15.55,9999.99,116.14,116.14,52239058756,124.05,124.05,52239058756 +케이씨티,089150,2,4190,2,415,10.99,16666128,392117,17150000,16666128,10.99,4250.29,97.18,97.18,71047762414,98.87,98.87,71047762414 +엔케이,085310,3,1369,2,99,7.80,74577588,54712232,78880322,74577588,7.80,136.31,94.55,94.55,103722745336,96.05,96.05,103722745336 +KD,044180,4,731,2,31,4.43,24472934,12385663,26717799,24472934,4.43,197.59,91.60,91.60,19220678554,98.41,98.41,19220678554 +PLUS K방산소부장,0090B0,5,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +러셀,217500,6,2055,2,274,15.38,23898274,138234,31812000,23898274,15.38,9999.99,75.12,75.12,51095568184,78.16,78.16,51095568184 +현대ADM,187660,7,3000,1,690,29.87,34972333,12880687,48347668,34972333,29.87,271.51,72.34,72.34,96326363195,66.41,66.41,96326363195 +앱코,129890,8,1050,5,-103,-8.93,32912356,40777408,50643410,32912356,-8.93,80.71,64.99,64.99,38671498772,72.72,72.72,38671498772 +유니테크노,241690,9,3565,2,585,19.63,11470409,49499,24470706,11470409,19.63,9999.99,46.87,46.87,41325314411,47.37,47.37,41325314411 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4873168,8047853,13000000,4873168,1.22,60.55,37.49,37.49,32912525845,38.07,38.07,32912525845 +TIGER 코리아원자력,0091P0,12,9960,2,60,0.61,3225150,4073650,8650000,3225150,0.61,79.17,37.28,37.28,32001866513,37.14,37.14,32001866513 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7360,5,-75,-1.01,1049411,645690,3000000,1049411,-1.01,162.53,34.98,34.98,7821211140,35.42,35.42,7821211140 +원익,032940,14,6980,2,700,11.15,6296362,206984,18193230,6296362,11.15,3041.96,34.61,34.61,44159488760,34.77,34.77,44159488760 +코닉오토메이션,391710,15,1970,5,-160,-7.51,13859037,3104948,42065086,13859037,-7.51,446.35,32.95,32.95,31362482963,37.85,37.85,31362482963 +M83,476080,16,12690,2,300,2.42,2564416,28516,7785000,2564416,2.42,8992.90,32.94,32.94,35186868370,35.62,35.62,35186868370 +애드포러스,397810,17,12230,5,-60,-0.49,1666708,437980,5144190,1666708,-0.49,380.54,32.40,32.40,21351494215,33.94,33.94,21351494215 +동일스틸럭스,023790,18,1196,1,276,30.00,8299507,478950,26139617,8299507,30.00,1732.85,31.75,31.75,9188321065,29.39,29.39,9188321065 +라메디텍,462510,19,7420,2,290,4.07,2646376,14692,8770965,2646376,4.07,9999.99,30.17,30.17,21665645385,33.29,33.29,21665645385 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +우양,103840,21,4875,5,-155,-3.08,4888817,1420814,16366428,4888817,-3.08,344.09,29.87,29.87,25391816608,31.82,31.82,25391816608 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +KODEX 200선물인버스2X,252670,23,1296,5,-14,-1.07,338326450,278908960,1229700000,338326450,-1.07,121.30,27.51,27.51,441523582101,27.70,27.70,441523582101 +현대힘스,460930,24,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +센코,347000,25,2410,2,95,4.10,8638262,358924,33004976,8638262,4.10,2406.71,26.17,26.17,22326458523,28.07,28.07,22326458523 +네오이뮨텍,950220,26,1096,2,161,17.22,24812225,486937,98867465,24812225,17.22,5095.57,25.10,25.10,28058695960,25.89,25.89,28058695960 +KODEX 코스닥150선물인버스,251340,27,3445,2,25,0.73,19685904,18931944,82900000,19685904,0.73,103.98,23.75,23.75,67760931915,23.73,23.73,67760931915 +푸른기술,094940,28,8400,5,-150,-1.75,1979730,2195483,8361386,1979730,-1.75,90.17,23.68,23.68,17335940045,24.68,24.68,17335940045 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5000,2,85,1.73,707632,396783,3000000,707632,1.73,178.34,23.59,23.59,3527998520,23.52,23.52,3527998520 +제이엔비,452160,30,8230,5,-280,-3.29,2259123,279807,9617527,2259123,-3.29,807.39,23.49,23.49,19640854020,24.81,24.81,19640854020 diff --git a/top30/20250828/top30-avtr-20250828-164001.csv b/top30/20250828/top30-avtr-20250828-164001.csv new file mode 100644 index 000000000000..3ee4cca5ea5f --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38505459,51497,33132064,38505459,15.55,9999.99,116.22,116.22,52272697042,124.13,124.13,52272697042 +케이씨티,089150,2,4190,2,415,10.99,16673204,392117,17150000,16673204,10.99,4252.10,97.22,97.22,71076950914,98.91,98.91,71076950914 +엔케이,085310,3,1369,2,99,7.80,74604446,54712232,78880322,74604446,7.80,136.36,94.58,94.58,103759272216,96.08,96.08,103759272216 +KD,044180,4,731,2,31,4.43,24481192,12385663,26717799,24481192,4.43,197.66,91.63,91.63,19226706894,98.44,98.44,19226706894 +PLUS K방산소부장,0090B0,5,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +러셀,217500,6,2055,2,274,15.38,23932718,138234,31812000,23932718,15.38,9999.99,75.23,75.23,51165317284,78.27,78.27,51165317284 +현대ADM,187660,7,3000,1,690,29.87,34975813,12880687,48347668,34975813,29.87,271.54,72.34,72.34,96336803195,66.42,66.42,96336803195 +앱코,129890,8,1050,5,-103,-8.93,32983444,40777408,50643410,32983444,-8.93,80.89,65.13,65.13,38747562932,72.87,72.87,38747562932 +유니테크노,241690,9,3565,2,585,19.63,11473829,49499,24470706,11473829,19.63,9999.99,46.89,46.89,41337455411,47.38,47.38,41337455411 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4874266,8047853,13000000,4874266,1.22,60.57,37.49,37.49,32919794605,38.08,38.08,32919794605 +TIGER 코리아원자력,0091P0,12,9960,2,60,0.61,3225150,4073650,8650000,3225150,0.61,79.17,37.28,37.28,32001866513,37.14,37.14,32001866513 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7360,5,-75,-1.01,1049411,645690,3000000,1049411,-1.01,162.53,34.98,34.98,7821211140,35.42,35.42,7821211140 +원익,032940,14,6980,2,700,11.15,6298978,206984,18193230,6298978,11.15,3043.22,34.62,34.62,44177669960,34.79,34.79,44177669960 +M83,476080,15,12690,2,300,2.42,2566724,28516,7785000,2566724,2.42,9001.00,32.97,32.97,35215903010,35.65,35.65,35215903010 +코닉오토메이션,391710,16,1970,5,-160,-7.51,13867015,3104948,42065086,13867015,-7.51,446.61,32.97,32.97,31378207601,37.87,37.87,31378207601 +애드포러스,397810,17,12230,5,-60,-0.49,1667596,437980,5144190,1667596,-0.49,380.75,32.42,32.42,21362372215,33.96,33.96,21362372215 +동일스틸럭스,023790,18,1196,1,276,30.00,8299542,478950,26139617,8299542,30.00,1732.86,31.75,31.75,9188362925,29.39,29.39,9188362925 +라메디텍,462510,19,7420,2,290,4.07,2648001,14692,8770965,2648001,4.07,9999.99,30.19,30.19,21677540385,33.31,33.31,21677540385 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +우양,103840,21,4875,5,-155,-3.08,4890546,1420814,16366428,4890546,-3.08,344.21,29.88,29.88,25400210903,31.84,31.84,25400210903 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +KODEX 200선물인버스2X,252670,23,1296,5,-14,-1.07,338586695,278908960,1229700000,338586695,-1.07,121.40,27.53,27.53,441859818641,27.73,27.73,441859818641 +현대힘스,460930,24,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +센코,347000,25,2410,2,95,4.10,8638675,358924,33004976,8638675,4.10,2406.83,26.17,26.17,22327449723,28.07,28.07,22327449723 +네오이뮨텍,950220,26,1096,2,161,17.22,24873064,486937,98867465,24873064,17.22,5108.07,25.16,25.16,28124219563,25.95,25.95,28124219563 +에스유앤피,019590,27,312,5,-2453,-88.72,9132241,0,37988847,9132241,-88.72,0.00,24.04,24.04,2126612002,17.94,17.94,2126612002 +KODEX 코스닥150선물인버스,251340,28,3445,2,25,0.73,19697325,18931944,82900000,19697325,0.73,104.04,23.76,23.76,67800220155,23.74,23.74,67800220155 +푸른기술,094940,29,8400,5,-150,-1.75,1982035,2195483,8361386,1982035,-1.75,90.28,23.70,23.70,17355302045,24.71,24.71,17355302045 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5000,2,85,1.73,707632,396783,3000000,707632,1.73,178.34,23.59,23.59,3527998520,23.52,23.52,3527998520 diff --git a/top30/20250828/top30-avtr-20250828-165001.csv b/top30/20250828/top30-avtr-20250828-165001.csv new file mode 100644 index 000000000000..683bbd2328dc --- /dev/null +++ b/top30/20250828/top30-avtr-20250828-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피델릭스,032580,1,1271,2,171,15.55,38554349,51497,33132064,38554349,15.55,9999.99,116.37,116.37,52336107372,124.28,124.28,52336107372 +케이씨티,089150,2,4190,2,415,10.99,16675745,392117,17150000,16675745,10.99,4252.75,97.23,97.23,71087521474,98.93,98.93,71087521474 +엔케이,085310,3,1369,2,99,7.80,74621216,54712232,78880322,74621216,7.80,136.39,94.60,94.60,103782079416,96.11,96.11,103782079416 +KD,044180,4,731,2,31,4.43,24486374,12385663,26717799,24486374,4.43,197.70,91.65,91.65,19230500118,98.46,98.46,19230500118 +PLUS K방산소부장,0090B0,5,11000,2,325,3.04,603934,407500,800000,603934,3.04,148.20,75.49,75.49,6565250497,74.61,74.61,6565250497 +러셀,217500,6,2055,2,274,15.38,23938797,138234,31812000,23938797,15.38,9999.99,75.25,75.25,51177688049,78.28,78.28,51177688049 +현대ADM,187660,7,3000,1,690,29.87,34976376,12880687,48347668,34976376,29.87,271.54,72.34,72.34,96338492195,66.42,66.42,96338492195 +앱코,129890,8,1050,5,-103,-8.93,33063039,40777408,50643410,33063039,-8.93,81.08,65.29,65.29,38832888772,73.03,73.03,38832888772 +유니테크노,241690,9,3565,2,585,19.63,11478114,49499,24470706,11478114,19.63,9999.99,46.91,46.91,41352667161,47.40,47.40,41352667161 +SOL 의료기기소부장Fn,464610,10,11700,3,0,0.00,507707,40983,1150000,507707,0.00,1238.82,44.15,44.15,5932903540,44.09,44.09,5932903540 +삼영엠텍,054540,11,6650,2,80,1.22,4876810,8047853,13000000,4876810,1.22,60.60,37.51,37.51,32936610445,38.10,38.10,32936610445 +TIGER 코리아원자력,0091P0,12,9960,2,60,0.61,3225175,4073650,8650000,3225175,0.61,79.17,37.29,37.29,32002115513,37.15,37.15,32002115513 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7360,5,-75,-1.01,1049411,645690,3000000,1049411,-1.01,162.53,34.98,34.98,7821211140,35.42,35.42,7821211140 +원익,032940,14,6980,2,700,11.15,6300026,206984,18193230,6300026,11.15,3043.73,34.63,34.63,44184943080,34.79,34.79,44184943080 +M83,476080,15,12690,2,300,2.42,2568498,28516,7785000,2568498,2.42,9007.22,32.99,32.99,35238237670,35.67,35.67,35238237670 +코닉오토메이션,391710,16,1970,5,-160,-7.51,13873964,3104948,42065086,13873964,-7.51,446.83,32.98,32.98,31391966621,37.88,37.88,31391966621 +애드포러스,397810,17,12230,5,-60,-0.49,1668680,437980,5144190,1668680,-0.49,380.99,32.44,32.44,21375640375,33.98,33.98,21375640375 +동일스틸럭스,023790,18,1196,1,276,30.00,8299542,478950,26139617,8299542,30.00,1732.86,31.75,31.75,9188362925,29.39,29.39,9188362925 +라메디텍,462510,19,7420,2,290,4.07,2648512,14692,8770965,2648512,4.07,9999.99,30.20,30.20,21681321785,33.31,33.31,21681321785 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7345,5,-70,-0.94,1502389,812733,5000000,1502389,-0.94,184.86,30.05,30.05,11191307780,30.47,30.47,11191307780 +우양,103840,21,4875,5,-155,-3.08,4892081,1420814,16366428,4892081,-3.08,344.32,29.89,29.89,25407655653,31.84,31.84,25407655653 +HANARO 유럽방산,0082F0,22,9920,5,-65,-0.65,253766,280515,900000,253766,-0.65,90.46,28.20,28.20,2527589353,28.31,28.31,2527589353 +KODEX 200선물인버스2X,252670,23,1296,5,-14,-1.07,338718291,278908960,1229700000,338718291,-1.07,121.44,27.54,27.54,442029840673,27.74,27.74,442029840673 +현대힘스,460930,24,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +센코,347000,25,2410,2,95,4.10,8641312,358924,33004976,8641312,4.10,2407.56,26.18,26.18,22333778523,28.08,28.08,22333778523 +네오이뮨텍,950220,26,1096,2,161,17.22,24901866,486937,98867465,24901866,17.22,5113.98,25.19,25.19,28155210515,25.98,25.98,28155210515 +에스유앤피,019590,27,312,5,-2453,-88.72,9132241,0,37988847,9132241,-88.72,0.00,24.04,24.04,2126612002,17.94,17.94,2126612002 +KODEX 코스닥150선물인버스,251340,28,3445,2,25,0.73,19702425,18931944,82900000,19702425,0.73,104.07,23.77,23.77,67817764155,23.75,23.75,67817764155 +푸른기술,094940,29,8400,5,-150,-1.75,1985192,2195483,8361386,1985192,-1.75,90.42,23.74,23.74,17381820845,24.75,24.75,17381820845 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5000,2,85,1.73,707632,396783,3000000,707632,1.73,178.34,23.59,23.59,3527998520,23.52,23.52,3527998520 diff --git a/top30/20250828/top30-tv-20250828-090001.csv b/top30/20250828/top30-tv-20250828-090001.csv new file mode 100644 index 000000000000..9a05db65ca8e --- /dev/null +++ b/top30/20250828/top30-tv-20250828-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD현대미포,010620,1,212500,5,-3500,-1.62,14581,2282451,39942149,14581,-1.62,0.64,0.04,0.04,3118212000,0.04,0.04,3118212000 +KIWOOM 국고채10년레버리지,167860,2,114650,5,-195,-0.17,6900,517,290000,6900,-0.17,1334.62,2.38,2.38,791085000,2.38,2.38,791085000 +두산퓨얼셀,336260,3,26400,5,-450,-1.68,17890,5043120,65493726,17890,-1.68,0.35,0.03,0.03,472338150,0.03,0.03,472338150 +KODEX WTI원유선물(H),261220,4,14545,2,150,1.04,25063,134510,4350000,25063,1.04,18.63,0.58,0.58,364553815,0.58,0.58,364553815 +포스코인터내셔널,047050,5,49900,5,-100,-0.20,2236,565994,175922788,2236,-0.20,0.40,0.00,0.00,111595650,0.00,0.00,111595650 +일승,333430,6,6000,3,0,0.00,14559,20547820,30726747,14559,0.00,0.07,0.05,0.05,87354000,0.05,0.05,87354000 +미래나노텍,095500,7,11380,2,650,6.06,6915,139060,31009999,6915,6.06,4.97,0.02,0.02,78539140,0.02,0.02,78539140 +한화오션,042660,8,110900,3,0,0.00,653,3269360,306413394,653,0.00,0.02,0.00,0.00,72417700,0.00,0.00,72417700 +대덕전자,353200,9,23800,3,0,0.00,2900,414240,49416925,2900,0.00,0.70,0.01,0.01,69020000,0.01,0.01,69020000 +LG씨엔에스,064400,10,67900,5,-400,-0.59,970,149564,96885948,970,-0.59,0.65,0.00,0.00,65943700,0.00,0.00,65943700 +큐라티스,348080,11,1238,3,0,0.00,47693,16388410,73862864,47693,0.00,0.29,0.06,0.06,59043934,0.06,0.06,59043934 +삼영엠텍,054540,12,6570,3,0,0.00,8728,8047853,13000000,8728,0.00,0.11,0.07,0.07,57342960,0.07,0.07,57342960 +신화콘텍,187270,13,3700,2,5,0.14,15168,885529,10143845,15168,0.14,1.71,0.15,0.15,55989860,0.15,0.15,55989860 +케이프,064820,14,7610,5,-240,-3.06,6818,980636,30901728,6818,-3.06,0.70,0.02,0.02,52324080,0.02,0.02,52324080 +한국금융지주,071050,15,129300,5,-500,-0.39,396,170834,55725992,396,-0.39,0.23,0.00,0.00,51278300,0.00,0.00,51278300 +TIGER 미국30년국채스트립액티브(합성 H),458250,16,37200,3,0,0.00,1370,106682,22892000,1370,0.00,1.28,0.01,0.01,50964000,0.01,0.01,50964000 +LG,003550,17,71600,5,-400,-0.56,702,117814,157251165,702,-0.56,0.60,0.00,0.00,50201000,0.00,0.00,50201000 +ACE 미국빅테크TOP7 Plus,465580,18,19610,5,-170,-0.86,1780,779934,38000000,1780,-0.86,0.23,0.00,0.00,34905800,0.00,0.00,34905800 +한라IMS,092460,19,12890,3,0,0.00,2539,435434,17109680,2539,0.00,0.58,0.01,0.01,32727710,0.01,0.01,32727710 +그래피,318060,20,10850,3,0,0.00,2839,2045008,11038777,2839,0.00,0.14,0.03,0.03,30803150,0.03,0.03,30803150 +이삭엔지니어링,351330,21,7160,3,0,0.00,4012,131504,8288520,4012,0.00,3.05,0.05,0.05,28725920,0.05,0.05,28725920 +현대바이오,048410,22,5210,5,-110,-2.07,5444,2078543,96040960,5444,-2.07,0.26,0.01,0.01,28403470,0.01,0.01,28403470 +케이씨텍,281820,23,32850,3,0,0.00,800,46851,20690323,800,0.00,1.71,0.00,0.00,26280000,0.00,0.00,26280000 +아이비젼웍스,469750,24,1503,3,0,0.00,17258,21123928,33936481,17258,0.00,0.08,0.05,0.05,25938774,0.05,0.05,25938774 +케이지에이,455180,25,5780,3,0,0.00,4221,1122029,12094172,4221,0.00,0.38,0.03,0.03,24397380,0.03,0.03,24397380 +삼성전자,005930,26,70600,3,0,0.00,336,10523405,5919637922,336,0.00,0.00,0.00,0.00,23721600,0.00,0.00,23721600 +드림씨아이에스,223250,27,3990,3,0,0.00,5598,5761215,23799324,5598,0.00,0.10,0.02,0.02,22336020,0.02,0.02,22336020 +TIGER 차이나전기차SOLACTIVE,371460,28,10440,5,-15,-0.14,2103,1276724,158880000,2103,-0.14,0.16,0.00,0.00,21954640,0.00,0.00,21954640 +율호,072770,29,1248,3,0,0.00,17068,2749556,71919480,17068,0.00,0.62,0.02,0.02,21300864,0.02,0.02,21300864 +삼천당제약,000250,30,194100,3,0,0.00,100,236228,23457472,100,0.00,0.04,0.00,0.00,19410000,0.00,0.00,19410000 diff --git a/top30/20250828/top30-tv-20250828-091001.csv b/top30/20250828/top30-tv-20250828-091001.csv new file mode 100644 index 000000000000..91ea0ce4e24b --- /dev/null +++ b/top30/20250828/top30-tv-20250828-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,408000,2,38500,10.42,289162,548249,70773116,289162,10.42,52.74,0.41,0.41,115098829250,0.40,0.40,115098829250 +KODEX 200선물인버스2X,252670,2,1317,2,7,0.53,67965180,278908960,1229700000,67965180,0.53,24.37,5.53,5.53,89887686370,5.55,5.55,89887686370 +HD현대미포,010620,3,201500,5,-14500,-6.71,335884,2282451,39942149,335884,-6.71,14.72,0.84,0.84,68661338000,0.85,0.85,68661338000 +HD현대중공업,329180,4,507000,5,-14000,-2.69,105869,831627,88773116,105869,-2.69,12.73,0.12,0.12,54367997000,0.12,0.12,54367997000 +삼성전자,005930,5,70150,5,-450,-0.64,771198,10523405,5919637922,771198,-0.64,7.33,0.01,0.01,54036458050,0.01,0.01,54036458050 +KODEX 레버리지,122630,6,24610,5,-130,-0.53,1965299,13838888,98050000,1965299,-0.53,14.20,2.00,2.00,48101751275,1.99,1.99,48101751275 +SK하이닉스,000660,7,256500,5,-3500,-1.35,167477,2801594,728002365,167477,-1.35,5.98,0.02,0.02,42605464750,0.02,0.02,42605464750 +SOL 조선TOP3플러스,466920,8,31985,2,15,0.05,1064592,8743523,47650000,1064592,0.05,12.18,2.23,2.23,33924110071,2.23,2.23,33924110071 +클로봇,466100,9,19880,2,950,5.02,1665064,1018265,24764639,1665064,5.02,163.52,6.72,6.72,33243880975,6.75,6.75,33243880975 +한화오션,042660,10,107300,5,-3600,-3.25,277807,3269360,306413394,277807,-3.25,8.50,0.09,0.09,29929747950,0.09,0.09,29929747950 +원익홀딩스,030530,11,8450,2,800,10.46,3228490,5702119,77237981,3228490,10.46,56.62,4.18,4.18,27419530805,4.20,4.20,27419530805 +엔케이,085310,12,1353,2,83,6.54,18538370,54712232,78880322,18538370,6.54,33.88,23.50,23.50,24885573040,23.32,23.32,24885573040 +현대차,005380,13,222750,2,2750,1.25,103252,337163,204757766,103252,1.25,30.62,0.05,0.05,22793982500,0.05,0.05,22793982500 +KODEX 인버스,114800,14,3502,2,12,0.34,6202725,15924243,218000000,6202725,0.34,38.95,2.85,2.85,21783432542,2.85,2.85,21783432542 +두산에너빌리티,034020,15,63000,5,-100,-0.16,342818,5128958,640561146,342818,-0.16,6.68,0.05,0.05,21609845150,0.05,0.05,21609845150 +나우로보틱스,459510,16,17880,2,2720,17.94,1136680,360042,12750582,1136680,17.94,315.71,8.91,8.91,20407437875,8.95,8.95,20407437875 +삼성중공업,010140,17,21550,5,-450,-2.05,919816,17154536,880000000,919816,-2.05,5.36,0.10,0.10,19764713400,0.10,0.10,19764713400 +이수페타시스,007660,18,63600,5,-1700,-2.60,269930,1184359,73409219,269930,-2.60,22.79,0.37,0.37,16961799700,0.36,0.36,16961799700 +KODEX 코스닥150레버리지,233740,19,8890,5,-70,-0.78,1807751,12969739,193800000,1807751,-0.78,13.94,0.93,0.93,15990478233,0.93,0.93,15990478233 +KODEX 코스닥150선물인버스,251340,20,3430,2,10,0.29,4533887,18931944,82900000,4533887,0.29,23.95,5.47,5.47,15600257721,5.49,5.49,15600257721 +로보티즈,108490,21,96900,2,2400,2.54,155761,1328692,13220560,155761,2.54,11.72,1.18,1.18,15113020050,1.18,1.18,15113020050 +코닉오토메이션,391710,22,2360,2,230,10.80,6416707,3104948,42065086,6416707,10.80,206.66,15.25,15.25,14981117709,15.09,15.09,14981117709 +TIGER 조선TOP10,494670,23,25225,2,50,0.20,557579,4882788,21000000,557579,0.20,11.42,2.66,2.66,14007840516,2.64,2.64,14007840516 +KODEX 200,069500,24,43040,5,-105,-0.24,321944,8221425,162850000,321944,-0.24,3.92,0.20,0.20,13819653411,0.20,0.20,13819653411 +에이비엘바이오,298380,25,95100,2,300,0.32,139159,765644,54575095,139159,0.32,18.18,0.25,0.25,13320785450,0.26,0.26,13320785450 +기아,000270,26,105700,2,2200,2.13,125622,383772,393789270,125622,2.13,32.73,0.03,0.03,13194034450,0.03,0.03,13194034450 +엘앤에프,066970,27,76100,5,-3400,-4.28,147024,327341,36316174,147024,-4.28,44.91,0.40,0.40,11466431250,0.41,0.41,11466431250 +TIGER 미국S&P500,360750,28,22345,5,-75,-0.33,497704,3949846,402200000,497704,-0.33,12.60,0.12,0.12,11117861771,0.12,0.12,11117861771 +현대힘스,460930,29,24600,2,1400,6.03,432425,1082567,35479871,432425,6.03,39.94,1.22,1.22,10373065275,1.19,1.19,10373065275 +NAVER,035420,30,216000,5,-2000,-0.92,46781,691579,158437008,46781,-0.92,6.76,0.03,0.03,10148156750,0.03,0.03,10148156750 diff --git a/top30/20250828/top30-tv-20250828-092001.csv b/top30/20250828/top30-tv-20250828-092001.csv new file mode 100644 index 000000000000..0d46a26776d1 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,391500,2,22000,5.95,438373,548249,70773116,438373,5.95,79.96,0.62,0.62,174889187750,0.63,0.63,174889187750 +KODEX 200선물인버스2X,252670,2,1316,2,6,0.46,89909821,278908960,1229700000,89909821,0.46,32.24,7.31,7.31,118783429059,7.34,7.34,118783429059 +HD현대미포,010620,3,197500,5,-18500,-8.56,515461,2282451,39942149,515461,-8.56,22.58,1.29,1.29,104508725100,1.32,1.32,104508725100 +HD현대중공업,329180,4,494500,5,-26500,-5.09,167655,831627,88773116,167655,-5.09,20.16,0.19,0.19,85272444750,0.19,0.19,85272444750 +SK하이닉스,000660,5,259000,5,-1000,-0.38,320223,2801594,728002365,320223,-0.38,11.43,0.04,0.04,82082971000,0.04,0.04,82082971000 +삼성전자,005930,6,70100,5,-500,-0.71,986192,10523405,5919637922,986192,-0.71,9.37,0.02,0.02,69115261800,0.02,0.02,69115261800 +KODEX 레버리지,122630,7,24615,5,-125,-0.51,2603593,13838888,98050000,2603593,-0.51,18.81,2.66,2.66,63805104693,2.64,2.64,63805104693 +현대차,005380,8,224000,2,4000,1.82,242634,337163,204757766,242634,1.82,71.96,0.12,0.12,53911784250,0.12,0.12,53911784250 +한화오션,042660,9,106400,5,-4500,-4.06,467031,3269360,306413394,467031,-4.06,14.29,0.15,0.15,50140543950,0.15,0.15,50140543950 +SOL 조선TOP3플러스,466920,10,31390,5,-580,-1.81,1499414,8743523,47650000,1499414,-1.81,17.15,3.15,3.15,47712097382,3.19,3.19,47712097382 +엔케이,085310,11,1479,2,209,16.46,32178762,54712232,78880322,32178762,16.46,58.81,40.79,40.79,44350166567,38.02,38.02,44350166567 +클로봇,466100,12,19500,2,570,3.01,2089358,1018265,24764639,2089358,3.01,205.19,8.44,8.44,41539117865,8.60,8.60,41539117865 +현대힘스,460930,13,24050,2,850,3.66,1490995,1082567,35479871,1490995,3.66,137.73,4.20,4.20,36728117450,4.30,4.30,36728117450 +원익홀딩스,030530,14,8150,2,500,6.54,4287303,5702119,77237981,4287303,6.54,75.19,5.55,5.55,36117538465,5.74,5.74,36117538465 +두산에너빌리티,034020,15,63000,5,-100,-0.16,524661,5128958,640561146,524661,-0.16,10.23,0.08,0.08,33042700900,0.08,0.08,33042700900 +삼성중공업,010140,16,21400,5,-600,-2.73,1341394,17154536,880000000,1341394,-2.73,7.82,0.15,0.15,28790750375,0.15,0.15,28790750375 +기아,000270,17,106800,2,3300,3.19,260187,383772,393789270,260187,3.19,67.80,0.07,0.07,27550990400,0.07,0.07,27550990400 +엘앤에프,066970,18,73500,5,-6000,-7.55,360587,327341,36316174,360587,-7.55,110.16,0.99,0.99,27172955100,1.02,1.02,27172955100 +나우로보틱스,459510,19,17610,2,2450,16.16,1517619,360042,12750582,1517619,16.16,421.51,11.90,11.90,27120182965,12.08,12.08,27120182965 +KODEX 코스닥150레버리지,233740,20,8810,5,-150,-1.67,2966590,12969739,193800000,2966590,-1.67,22.87,1.53,1.53,26218858712,1.54,1.54,26218858712 +KODEX 인버스,114800,21,3505,2,15,0.43,7390505,15924243,218000000,7390505,0.43,46.41,3.39,3.39,25945999696,3.40,3.40,25945999696 +로보티즈,108490,22,95400,2,900,0.95,235418,1328692,13220560,235418,0.95,17.72,1.78,1.78,22678045750,1.80,1.80,22678045750 +TIGER 조선TOP10,494670,23,24660,5,-515,-2.05,901676,4882788,21000000,901676,-2.05,18.47,4.29,4.29,22577821333,4.36,4.36,22577821333 +이수페타시스,007660,24,64300,5,-1000,-1.53,353639,1184359,73409219,353639,-1.53,29.86,0.48,0.48,22338743850,0.47,0.47,22338743850 +NAVER,035420,25,216000,5,-2000,-0.92,96525,691579,158437008,96525,-0.92,13.96,0.06,0.06,20881341500,0.06,0.06,20881341500 +KODEX 코스닥150선물인버스,251340,26,3445,2,25,0.73,5777724,18931944,82900000,5777724,0.73,30.52,6.97,6.97,19880923224,6.96,6.96,19880923224 +KODEX 200,069500,27,43050,5,-95,-0.22,452992,8221425,162850000,452992,-0.22,5.51,0.28,0.28,19459736350,0.28,0.28,19459736350 +다날,064260,28,8130,2,600,7.97,2493004,1826810,68949040,2493004,7.97,136.47,3.62,3.62,19453698030,3.47,3.47,19453698030 +인벤티지랩,389470,29,48100,2,650,1.37,400469,2209200,10759313,400469,1.37,18.13,3.72,3.72,19189960600,3.71,3.71,19189960600 +코닉오토메이션,391710,30,2370,2,240,11.27,7982637,3104948,42065086,7982637,11.27,257.09,18.98,18.98,18693669477,18.75,18.75,18693669477 diff --git a/top30/20250828/top30-tv-20250828-093001.csv b/top30/20250828/top30-tv-20250828-093001.csv new file mode 100644 index 000000000000..58d7970ee99f --- /dev/null +++ b/top30/20250828/top30-tv-20250828-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,399000,2,29500,7.98,492676,548249,70773116,492676,7.98,89.86,0.70,0.70,196357432000,0.70,0.70,196357432000 +KODEX 200선물인버스2X,252670,2,1312,2,2,0.15,113155902,278908960,1229700000,113155902,0.15,40.57,9.20,9.20,149326221408,9.26,9.26,149326221408 +HD현대미포,010620,3,199000,5,-17000,-7.87,671026,2282451,39942149,671026,-7.87,29.40,1.68,1.68,135270500600,1.70,1.70,135270500600 +HD현대중공업,329180,4,496500,5,-24500,-4.70,214720,831627,88773116,214720,-4.70,25.82,0.24,0.24,108520068750,0.25,0.25,108520068750 +SK하이닉스,000660,5,259000,5,-1000,-0.38,371085,2801594,728002365,371085,-0.38,13.25,0.05,0.05,95237010750,0.05,0.05,95237010750 +삼성전자,005930,6,70100,5,-500,-0.71,1272703,10523405,5919637922,1272703,-0.71,12.09,0.02,0.02,89210274000,0.02,0.02,89210274000 +KODEX 레버리지,122630,7,24705,5,-35,-0.14,3183795,13838888,98050000,3183795,-0.14,23.01,3.25,3.25,78113390116,3.22,3.22,78113390116 +현대차,005380,8,223500,2,3500,1.59,327974,337163,204757766,327974,1.59,97.27,0.16,0.16,73031402250,0.16,0.16,73031402250 +한화오션,042660,9,108200,5,-2700,-2.43,566264,3269360,306413394,566264,-2.43,17.32,0.18,0.18,60813825100,0.18,0.18,60813825100 +엔케이,085310,10,1474,2,204,16.06,41771788,54712232,78880322,41771788,16.06,76.35,52.96,52.96,58344292871,50.18,50.18,58344292871 +SOL 조선TOP3플러스,466920,11,31720,5,-250,-0.78,1794194,8743523,47650000,1794194,-0.78,20.52,3.77,3.77,57020444623,3.77,3.77,57020444623 +클로봇,466100,12,19370,2,440,2.32,2273579,1018265,24764639,2273579,2.32,223.28,9.18,9.18,45122135140,9.41,9.41,45122135140 +현대힘스,460930,13,24000,2,800,3.45,1716120,1082567,35479871,1716120,3.45,158.52,4.84,4.84,42160217725,4.95,4.95,42160217725 +원익홀딩스,030530,14,8010,2,360,4.71,4776841,5702119,77237981,4776841,4.71,83.77,6.18,6.18,40074820760,6.48,6.48,40074820760 +두산에너빌리티,034020,15,63150,2,50,0.08,623568,5128958,640561146,623568,0.08,12.16,0.10,0.10,39276010600,0.10,0.10,39276010600 +다날,064260,16,7770,2,240,3.19,4829398,1826810,68949040,4829398,3.19,264.36,7.00,7.00,38155390160,7.12,7.12,38155390160 +엘앤에프,066970,17,72200,5,-7300,-9.18,485458,327341,36316174,485458,-9.18,148.30,1.34,1.34,36280473650,1.38,1.38,36280473650 +삼성중공업,010140,18,21550,5,-450,-2.05,1596697,17154536,880000000,1596697,-2.05,9.31,0.18,0.18,34274121100,0.18,0.18,34274121100 +기아,000270,19,106300,2,2800,2.71,315412,383772,393789270,315412,2.71,82.19,0.08,0.08,33437103500,0.08,0.08,33437103500 +TIGER 미국S&P500,360750,20,22315,5,-105,-0.47,1483500,3949846,402200000,1483500,-0.47,37.56,0.37,0.37,33119598169,0.37,0.37,33119598169 +KODEX 코스닥150레버리지,233740,21,8830,5,-130,-1.45,3551465,12969739,193800000,3551465,-1.45,27.38,1.83,1.83,31387811737,1.83,1.83,31387811737 +KODEX 인버스,114800,22,3497,2,7,0.20,8806228,15924243,218000000,8806228,0.20,55.30,4.04,4.04,30900991804,4.05,4.05,30900991804 +나우로보틱스,459510,23,17500,2,2340,15.44,1710800,360042,12750582,1710800,15.44,475.17,13.42,13.42,30528085340,13.68,13.68,30528085340 +현대로템,064350,24,186600,2,4600,2.53,163536,422062,109142293,163536,2.53,38.75,0.15,0.15,30154594950,0.15,0.15,30154594950 +TIGER 조선TOP10,494670,25,24930,5,-245,-0.97,1094968,4882788,21000000,1094968,-0.97,22.43,5.21,5.21,27376673557,5.23,5.23,27376673557 +NAVER,035420,26,215500,5,-2500,-1.15,123064,691579,158437008,123064,-1.15,17.79,0.08,0.08,26603939250,0.08,0.08,26603939250 +한화에어로스페이스,012450,27,919000,2,12000,1.32,28821,112708,51563401,28821,1.32,25.57,0.06,0.06,26270179500,0.06,0.06,26270179500 +로보티즈,108490,28,95400,2,900,0.95,270012,1328692,13220560,270012,0.95,20.32,2.04,2.04,25985076800,2.06,2.06,25985076800 +이수페타시스,007660,29,64700,5,-600,-0.92,398589,1184359,73409219,398589,-0.92,33.65,0.54,0.54,25242896750,0.53,0.53,25242896750 +인벤티지랩,389470,30,48200,2,750,1.58,487893,2209200,10759313,487893,1.58,22.08,4.53,4.53,23426896250,4.52,4.52,23426896250 diff --git a/top30/20250828/top30-tv-20250828-094001.csv b/top30/20250828/top30-tv-20250828-094001.csv new file mode 100644 index 000000000000..f88c6e5858fd --- /dev/null +++ b/top30/20250828/top30-tv-20250828-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,401500,2,32000,8.66,572923,548249,70773116,572923,8.66,104.50,0.81,0.81,228520416000,0.80,0.80,228520416000 +KODEX 200선물인버스2X,252670,2,1305,5,-5,-0.38,144359236,278908960,1229700000,144359236,-0.38,51.76,11.74,11.74,190163339580,11.85,11.85,190163339580 +HD현대미포,010620,3,201500,5,-14500,-6.71,746591,2282451,39942149,746591,-6.71,32.71,1.87,1.87,150420344150,1.87,1.87,150420344150 +HD현대중공업,329180,4,502000,5,-19000,-3.65,258394,831627,88773116,258394,-3.65,31.07,0.29,0.29,130310608500,0.29,0.29,130310608500 +SK하이닉스,000660,5,261500,2,1500,0.58,475505,2801594,728002365,475505,0.58,16.97,0.07,0.07,122395648750,0.06,0.06,122395648750 +삼성전자,005930,6,70350,5,-250,-0.35,1516919,10523405,5919637922,1516919,-0.35,14.41,0.03,0.03,106351760450,0.03,0.03,106351760450 +KODEX 레버리지,122630,7,24840,2,100,0.40,4180660,13838888,98050000,4180660,0.40,30.21,4.26,4.26,102797357442,4.22,4.22,102797357442 +현대차,005380,8,222750,2,2750,1.25,364269,337163,204757766,364269,1.25,108.04,0.18,0.18,81125432250,0.18,0.18,81125432250 +한화오션,042660,9,109300,5,-1600,-1.44,700100,3269360,306413394,700100,-1.44,21.41,0.23,0.23,75443339000,0.23,0.23,75443339000 +엔케이,085310,10,1441,2,171,13.46,45439465,54712232,78880322,45439465,13.46,83.05,57.61,57.61,63681967461,56.03,56.03,63681967461 +SOL 조선TOP3플러스,466920,11,31980,2,10,0.03,1984475,8743523,47650000,1984475,0.03,22.70,4.16,4.16,63089739490,4.14,4.14,63089739490 +현대로템,064350,12,188800,2,6800,3.74,262658,422062,109142293,262658,3.74,62.23,0.24,0.24,48779230400,0.24,0.24,48779230400 +엘앤에프,066970,13,71000,5,-8500,-10.69,639008,327341,36316174,639008,-10.69,195.21,1.76,1.76,47250660750,1.83,1.83,47250660750 +클로봇,466100,14,19360,2,430,2.27,2370199,1018265,24764639,2370199,2.27,232.77,9.57,9.57,46992124445,9.80,9.80,46992124445 +두산에너빌리티,034020,15,63200,2,100,0.16,720950,5128958,640561146,720950,0.16,14.06,0.11,0.11,45426770600,0.11,0.11,45426770600 +현대힘스,460930,16,23975,2,775,3.34,1831931,1082567,35479871,1831931,3.34,169.22,5.16,5.16,44924371350,5.28,5.28,44924371350 +원익홀딩스,030530,17,8110,2,460,6.01,5318475,5702119,77237981,5318475,6.01,93.27,6.89,6.89,44413709645,7.09,7.09,44413709645 +다날,064260,18,7720,2,190,2.52,5411601,1826810,68949040,5411601,2.52,296.23,7.85,7.85,42673123705,8.02,8.02,42673123705 +삼성중공업,010140,19,21650,5,-350,-1.59,1818317,17154536,880000000,1818317,-1.59,10.60,0.21,0.21,39058296775,0.21,0.21,39058296775 +KODEX 인버스,114800,20,3490,3,0,0.00,11025191,15924243,218000000,11025191,0.00,69.24,5.06,5.06,38652105631,5.08,5.08,38652105631 +KODEX 코스닥150레버리지,233740,21,8870,5,-90,-1.00,4280833,12969739,193800000,4280833,-1.00,33.01,2.21,2.21,37847098472,2.20,2.20,37847098472 +기아,000270,22,106300,2,2800,2.71,351751,383772,393789270,351751,2.71,91.66,0.09,0.09,37293643000,0.09,0.09,37293643000 +TIGER 미국S&P500,360750,23,22325,5,-95,-0.42,1660765,3949846,402200000,1660765,-0.42,42.05,0.41,0.41,37074870577,0.41,0.41,37074870577 +한화에어로스페이스,012450,24,924000,2,17000,1.87,36124,112708,51563401,36124,1.87,32.05,0.07,0.07,33013285500,0.07,0.07,33013285500 +나우로보틱스,459510,25,17280,2,2120,13.98,1839713,360042,12750582,1839713,13.98,510.97,14.43,14.43,32778539130,14.88,14.88,32778539130 +NAVER,035420,26,216000,5,-2000,-0.92,146327,691579,158437008,146327,-0.92,21.16,0.09,0.09,31617129750,0.09,0.09,31617129750 +KODEX 200,069500,27,43230,2,85,0.20,725544,8221425,162850000,725544,0.20,8.83,0.45,0.45,31220119969,0.44,0.44,31220119969 +TIGER 조선TOP10,494670,28,25170,5,-5,-0.02,1227573,4882788,21000000,1227573,-0.02,25.14,5.85,5.85,30703071252,5.81,5.81,30703071252 +이수페타시스,007660,29,65500,2,200,0.31,458518,1184359,73409219,458518,0.31,38.71,0.62,0.62,29146416800,0.61,0.61,29146416800 +하나마이크론,067310,30,13660,2,890,6.97,2143765,1449416,66271949,2143765,6.97,147.91,3.23,3.23,28974803215,3.20,3.20,28974803215 diff --git a/top30/20250828/top30-tv-20250828-095001.csv b/top30/20250828/top30-tv-20250828-095001.csv new file mode 100644 index 000000000000..307434a20974 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,403000,2,33500,9.07,613526,548249,70773116,613526,9.07,111.91,0.87,0.87,244852590250,0.86,0.86,244852590250 +KODEX 200선물인버스2X,252670,2,1301,5,-9,-0.69,167256741,278908960,1229700000,167256741,-0.69,59.97,13.60,13.60,219992034038,13.75,13.75,219992034038 +HD현대미포,010620,3,202500,5,-13500,-6.25,817800,2282451,39942149,817800,-6.25,35.83,2.05,2.05,164872832400,2.04,2.04,164872832400 +HD현대중공업,329180,4,505000,5,-16000,-3.07,285922,831627,88773116,285922,-3.07,34.38,0.32,0.32,144173471000,0.32,0.32,144173471000 +SK하이닉스,000660,5,260500,2,500,0.19,553791,2801594,728002365,553791,0.19,19.77,0.08,0.08,142806422750,0.08,0.08,142806422750 +삼성전자,005930,6,70200,5,-400,-0.57,1760622,10523405,5919637922,1760622,-0.57,16.73,0.03,0.03,123461246200,0.03,0.03,123461246200 +KODEX 레버리지,122630,7,24895,2,155,0.63,4984002,13838888,98050000,4984002,0.63,36.01,5.08,5.08,122772196609,5.03,5.03,122772196609 +현대차,005380,8,223500,2,3500,1.59,379305,337163,204757766,379305,1.59,112.50,0.19,0.19,84478752500,0.18,0.18,84478752500 +한화오션,042660,9,109600,5,-1300,-1.17,770885,3269360,306413394,770885,-1.17,23.58,0.25,0.25,83189035800,0.25,0.25,83189035800 +SOL 조선TOP3플러스,466920,10,32065,2,95,0.30,2238587,8743523,47650000,2238587,0.30,25.60,4.70,4.70,71236489168,4.66,4.66,71236489168 +엔케이,085310,11,1423,2,153,12.05,47872445,54712232,78880322,47872445,12.05,87.50,60.69,60.69,67172605810,59.84,59.84,67172605810 +엘앤에프,066970,12,69800,5,-9700,-12.20,840520,327341,36316174,840520,-12.20,256.77,2.31,2.31,61335458500,2.42,2.42,61335458500 +현대로템,064350,13,188600,2,6600,3.63,325071,422062,109142293,325071,3.63,77.02,0.30,0.30,60557224550,0.29,0.29,60557224550 +두산에너빌리티,034020,14,63200,2,100,0.16,907117,5128958,640561146,907117,0.16,17.69,0.14,0.14,57225265600,0.14,0.14,57225265600 +클로봇,466100,15,19280,2,350,1.85,2458637,1018265,24764639,2458637,1.85,241.45,9.93,9.93,48699556470,10.20,10.20,48699556470 +한화에어로스페이스,012450,16,929000,2,22000,2.43,51633,112708,51563401,51633,2.43,45.81,0.10,0.10,47401480000,0.10,0.10,47401480000 +TIGER 미국S&P500,360750,17,22310,5,-110,-0.49,2121545,3949846,402200000,2121545,-0.49,53.71,0.53,0.53,47357800493,0.53,0.53,47357800493 +현대힘스,460930,18,24250,2,1050,4.53,1924847,1082567,35479871,1924847,4.53,177.80,5.43,5.43,47156836625,5.48,5.48,47156836625 +원익홀딩스,030530,19,8040,2,390,5.10,5516185,5702119,77237981,5516185,5.10,96.74,7.14,7.14,46011341885,7.41,7.41,46011341885 +KODEX 코스닥150레버리지,233740,20,8890,5,-70,-0.78,5113837,12969739,193800000,5113837,-0.78,39.43,2.64,2.64,45260551239,2.63,2.63,45260551239 +다날,064260,21,7720,2,190,2.52,5672031,1826810,68949040,5672031,2.52,310.49,8.23,8.23,44679869615,8.39,8.39,44679869615 +삼성중공업,010140,22,21650,5,-350,-1.59,2053670,17154536,880000000,2053670,-1.59,11.97,0.23,0.23,44156069025,0.23,0.23,44156069025 +KODEX 인버스,114800,23,3485,5,-5,-0.14,12547415,15924243,218000000,12547415,-0.14,78.79,5.76,5.76,43957711299,5.79,5.79,43957711299 +KODEX 200,069500,24,43290,2,145,0.34,953296,8221425,162850000,953296,0.34,11.60,0.59,0.59,41072884082,0.58,0.58,41072884082 +기아,000270,25,106100,2,2600,2.51,376611,383772,393789270,376611,2.51,98.13,0.10,0.10,39934857750,0.10,0.10,39934857750 +NAVER,035420,26,216000,5,-2000,-0.92,170274,691579,158437008,170274,-0.92,24.62,0.11,0.11,36793411500,0.11,0.11,36793411500 +TIGER 조선TOP10,494670,27,25255,2,80,0.32,1447511,4882788,21000000,1447511,0.32,29.65,6.89,6.89,36253715585,6.84,6.84,36253715585 +나우로보틱스,459510,28,16950,2,1790,11.81,1978754,360042,12750582,1978754,11.81,549.59,15.52,15.52,35161700655,16.27,16.27,35161700655 +우리기술,032820,29,3960,2,140,3.66,8884070,6091773,165530656,8884070,3.66,145.84,5.37,5.37,35058463312,5.35,5.35,35058463312 +이수페타시스,007660,30,65800,2,500,0.77,536988,1184359,73409219,536988,0.77,45.34,0.73,0.73,34292096450,0.71,0.71,34292096450 diff --git a/top30/20250828/top30-tv-20250828-100001.csv b/top30/20250828/top30-tv-20250828-100001.csv new file mode 100644 index 000000000000..6ba76f750e08 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,403000,2,33500,9.07,653156,548249,70773116,653156,9.07,119.13,0.92,0.92,260803416750,0.91,0.91,260803416750 +KODEX 200선물인버스2X,252670,2,1299,5,-11,-0.84,179717616,278908960,1229700000,179717616,-0.84,64.44,14.61,14.61,236199430974,14.79,14.79,236199430974 +HD현대미포,010620,3,204000,5,-12000,-5.56,862488,2282451,39942149,862488,-5.56,37.79,2.16,2.16,173920768400,2.13,2.13,173920768400 +HD현대중공업,329180,4,508000,5,-13000,-2.50,304572,831627,88773116,304572,-2.50,36.62,0.34,0.34,153595175000,0.34,0.34,153595175000 +SK하이닉스,000660,5,261000,2,1000,0.38,576723,2801594,728002365,576723,0.38,20.59,0.08,0.08,148785241000,0.08,0.08,148785241000 +삼성전자,005930,6,70200,5,-400,-0.57,2039348,10523405,5919637922,2039348,-0.57,19.38,0.03,0.03,143044832700,0.03,0.03,143044832700 +KODEX 레버리지,122630,7,24935,2,195,0.79,5600210,13838888,98050000,5600210,0.79,40.47,5.71,5.71,138126031921,5.65,5.65,138126031921 +한화오션,042660,8,109100,5,-1800,-1.62,822952,3269360,306413394,822952,-1.62,25.17,0.27,0.27,88877945850,0.27,0.27,88877945850 +현대차,005380,9,222500,2,2500,1.14,386060,337163,204757766,386060,1.14,114.50,0.19,0.19,85984319000,0.19,0.19,85984319000 +SOL 조선TOP3플러스,466920,10,32030,2,60,0.19,2376784,8743523,47650000,2376784,0.19,27.18,4.99,4.99,75661311394,4.96,4.96,75661311394 +현대로템,064350,11,188400,2,6400,3.52,389225,422062,109142293,389225,3.52,92.22,0.36,0.36,72687775000,0.35,0.35,72687775000 +엔케이,085310,12,1380,2,110,8.66,50695260,54712232,78880322,50695260,8.66,92.66,64.27,64.27,71129047118,65.34,65.34,71129047118 +엘앤에프,066970,13,70300,5,-9200,-11.57,925204,327341,36316174,925204,-11.57,282.64,2.55,2.55,67280901900,2.64,2.64,67280901900 +두산에너빌리티,034020,14,63000,5,-100,-0.16,1021096,5128958,640561146,1021096,-0.16,19.91,0.16,0.16,64407271300,0.16,0.16,64407271300 +한화에어로스페이스,012450,15,924000,2,17000,1.87,59340,112708,51563401,59340,1.87,52.65,0.12,0.12,54551009000,0.11,0.11,54551009000 +TIGER 미국S&P500,360750,16,22325,5,-95,-0.42,2357206,3949846,402200000,2357206,-0.42,59.68,0.59,0.59,52617836507,0.59,0.59,52617836507 +클로봇,466100,17,19210,2,280,1.48,2523901,1018265,24764639,2523901,1.48,247.86,10.19,10.19,49956276055,10.50,10.50,49956276055 +KODEX 인버스,114800,18,3480,5,-10,-0.29,14005848,15924243,218000000,14005848,-0.29,87.95,6.42,6.42,49034667787,6.46,6.46,49034667787 +현대힘스,460930,19,24250,2,1050,4.53,1987189,1082567,35479871,1987189,4.53,183.56,5.60,5.60,48664907675,5.66,5.66,48664907675 +KODEX 코스닥150레버리지,233740,20,8870,5,-90,-1.00,5415042,12969739,193800000,5415042,-1.00,41.75,2.79,2.79,47936256366,2.79,2.79,47936256366 +원익홀딩스,030530,21,8020,2,370,4.84,5679359,5702119,77237981,5679359,4.84,99.60,7.35,7.35,47319278735,7.64,7.64,47319278735 +다날,064260,22,7630,2,100,1.33,5958537,1826810,68949040,5958537,1.33,326.17,8.64,8.64,46883899915,8.91,8.91,46883899915 +삼성중공업,010140,23,21500,5,-500,-2.27,2167348,17154536,880000000,2167348,-2.27,12.63,0.25,0.25,46609698475,0.25,0.25,46609698475 +KODEX 200,069500,24,43320,2,175,0.41,1077611,8221425,162850000,1077611,0.41,13.11,0.66,0.66,46455925094,0.66,0.66,46455925094 +기아,000270,25,106500,2,3000,2.90,390547,383772,393789270,390547,2.90,101.77,0.10,0.10,41416587450,0.10,0.10,41416587450 +우리기술,032820,26,3975,2,155,4.06,10344586,6091773,165530656,10344586,4.06,169.81,6.25,6.25,40814834154,6.20,6.20,40814834154 +NAVER,035420,27,217000,5,-1000,-0.46,183905,691579,158437008,183905,-0.46,26.59,0.12,0.12,39742597750,0.12,0.12,39742597750 +TIGER 조선TOP10,494670,28,25240,2,65,0.26,1542826,4882788,21000000,1542826,0.26,31.60,7.35,7.35,38657045775,7.29,7.29,38657045775 +이수페타시스,007660,29,65800,2,500,0.77,578776,1184359,73409219,578776,0.77,48.87,0.79,0.79,37036372000,0.77,0.77,37036372000 +나우로보틱스,459510,30,16740,2,1580,10.42,2083354,360042,12750582,2083354,10.42,578.64,16.34,16.34,36938301315,17.31,17.31,36938301315 diff --git a/top30/20250828/top30-tv-20250828-101001.csv b/top30/20250828/top30-tv-20250828-101001.csv new file mode 100644 index 000000000000..46bab1d5cb9d --- /dev/null +++ b/top30/20250828/top30-tv-20250828-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,405500,2,36000,9.74,696347,548249,70773116,696347,9.74,127.01,0.98,0.98,278289745000,0.97,0.97,278289745000 +KODEX 200선물인버스2X,252670,2,1303,5,-7,-0.53,190869574,278908960,1229700000,190869574,-0.53,68.43,15.52,15.52,250709322639,15.65,15.65,250709322639 +HD현대미포,010620,3,203500,5,-12500,-5.79,888678,2282451,39942149,888678,-5.79,38.94,2.22,2.22,179257725900,2.21,2.21,179257725900 +HD현대중공업,329180,4,507000,5,-14000,-2.69,317084,831627,88773116,317084,-2.69,38.13,0.36,0.36,159943809000,0.36,0.36,159943809000 +SK하이닉스,000660,5,260250,2,250,0.10,611518,2801594,728002365,611518,0.10,21.83,0.08,0.08,157850233750,0.08,0.08,157850233750 +삼성전자,005930,6,70150,5,-450,-0.64,2219395,10523405,5919637922,2219395,-0.64,21.09,0.04,0.04,155678432600,0.04,0.04,155678432600 +KODEX 레버리지,122630,7,24870,2,130,0.53,6112802,13838888,98050000,6112802,0.53,44.17,6.23,6.23,150894292741,6.19,6.19,150894292741 +한화오션,042660,8,109200,5,-1700,-1.53,862982,3269360,306413394,862982,-1.53,26.40,0.28,0.28,93242806850,0.28,0.28,93242806850 +현대차,005380,9,223000,2,3000,1.36,404647,337163,204757766,404647,1.36,120.02,0.20,0.20,90130204500,0.20,0.20,90130204500 +SOL 조선TOP3플러스,466920,10,32080,2,110,0.34,2489261,8743523,47650000,2489261,0.34,28.47,5.22,5.22,79266413622,5.19,5.19,79266413622 +현대로템,064350,11,188500,2,6500,3.57,421647,422062,109142293,421647,3.57,99.90,0.39,0.39,78809427950,0.38,0.38,78809427950 +엔케이,085310,12,1367,2,97,7.64,52973432,54712232,78880322,52973432,7.64,96.82,67.16,67.16,74252995394,68.86,68.86,74252995394 +엘앤에프,066970,13,71000,5,-8500,-10.69,993352,327341,36316174,993352,-10.69,303.46,2.74,2.74,72069446050,2.80,2.80,72069446050 +두산에너빌리티,034020,14,63100,3,0,0.00,1062130,5128958,640561146,1062130,0.00,20.71,0.17,0.17,66993898950,0.17,0.17,66993898950 +한화에어로스페이스,012450,15,920000,2,13000,1.43,64438,112708,51563401,64438,1.43,57.17,0.12,0.12,59256555500,0.12,0.12,59256555500 +삼양컴텍,484590,16,16750,2,1420,9.26,3507611,2261963,41210450,3507611,9.26,155.07,8.51,8.51,58325487640,8.45,8.45,58325487640 +KODEX 200,069500,17,43270,2,125,0.29,1341599,8221425,162850000,1341599,0.29,16.32,0.82,0.82,57883352920,0.82,0.82,57883352920 +TIGER 미국S&P500,360750,18,22325,5,-95,-0.42,2534054,3949846,402200000,2534054,-0.42,64.16,0.63,0.63,56564718419,0.63,0.63,56564718419 +KODEX 코스닥150레버리지,233740,19,8810,5,-150,-1.67,6386686,12969739,193800000,6386686,-1.67,49.24,3.30,3.30,56518332363,3.31,3.31,56518332363 +KODEX 인버스,114800,20,3485,5,-5,-0.14,14989496,15924243,218000000,14989496,-0.14,94.13,6.88,6.88,52462329191,6.91,6.91,52462329191 +클로봇,466100,21,19090,2,160,0.85,2615933,1018265,24764639,2615933,0.85,256.90,10.56,10.56,51714950180,10.94,10.94,51714950180 +삼성중공업,010140,22,21450,5,-550,-2.50,2332180,17154536,880000000,2332180,-2.50,13.60,0.27,0.27,50148648575,0.27,0.27,50148648575 +현대힘스,460930,23,24200,2,1000,4.31,2016856,1082567,35479871,2016856,4.31,186.30,5.68,5.68,49382485450,5.75,5.75,49382485450 +다날,064260,24,7610,2,80,1.06,6253349,1826810,68949040,6253349,1.06,342.31,9.07,9.07,49131262305,9.36,9.36,49131262305 +원익홀딩스,030530,25,7960,2,310,4.05,5787768,5702119,77237981,5787768,4.05,101.50,7.49,7.49,48187732315,7.84,7.84,48187732315 +기아,000270,26,106400,2,2900,2.80,422587,383772,393789270,422587,2.80,110.11,0.11,0.11,44831251450,0.11,0.11,44831251450 +우리기술,032820,27,3965,2,145,3.80,11223744,6091773,165530656,11223744,3.80,184.24,6.78,6.78,44297405723,6.75,6.75,44297405723 +NAVER,035420,28,216500,5,-1500,-0.69,194910,691579,158437008,194910,-0.69,28.18,0.12,0.12,42125014750,0.12,0.12,42125014750 +이수페타시스,007660,29,65300,3,0,0.00,637340,1184359,73409219,637340,0.00,53.81,0.87,0.87,40879377450,0.85,0.85,40879377450 +TIGER 조선TOP10,494670,30,25240,2,65,0.26,1625685,4882788,21000000,1625685,0.26,33.29,7.74,7.74,40747969200,7.69,7.69,40747969200 diff --git a/top30/20250828/top30-tv-20250828-102001.csv b/top30/20250828/top30-tv-20250828-102001.csv new file mode 100644 index 000000000000..81c8a682e848 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,407500,2,38000,10.28,741670,548249,70773116,741670,10.28,135.28,1.05,1.05,296758237000,1.03,1.03,296758237000 +KODEX 200선물인버스2X,252670,2,1299,5,-11,-0.84,202101890,278908960,1229700000,202101890,-0.84,72.46,16.44,16.44,265315012049,16.61,16.61,265315012049 +HD현대미포,010620,3,203000,5,-13000,-6.02,909009,2282451,39942149,909009,-6.02,39.83,2.28,2.28,183387443900,2.26,2.26,183387443900 +SK하이닉스,000660,4,260500,2,500,0.19,648292,2801594,728002365,648292,0.19,23.14,0.09,0.09,167435274500,0.09,0.09,167435274500 +HD현대중공업,329180,5,506000,5,-15000,-2.88,326464,831627,88773116,326464,-2.88,39.26,0.37,0.37,164698407000,0.37,0.37,164698407000 +삼성전자,005930,6,70150,5,-450,-0.64,2344580,10523405,5919637922,2344580,-0.64,22.28,0.04,0.04,164455210850,0.04,0.04,164455210850 +KODEX 레버리지,122630,7,24950,2,210,0.85,6652587,13838888,98050000,6652587,0.85,48.07,6.78,6.78,164352640842,6.72,6.72,164352640842 +한화오션,042660,8,110500,5,-400,-0.36,969846,3269360,306413394,969846,-0.36,29.66,0.32,0.32,105022185650,0.31,0.31,105022185650 +현대차,005380,9,223000,2,3000,1.36,416680,337163,204757766,416680,1.36,123.58,0.20,0.20,92815202750,0.20,0.20,92815202750 +SOL 조선TOP3플러스,466920,10,32215,2,245,0.77,2840606,8743523,47650000,2840606,0.77,32.49,5.96,5.96,90569535719,5.90,5.90,90569535719 +현대로템,064350,11,188700,2,6700,3.68,445480,422062,109142293,445480,3.68,105.55,0.41,0.41,83306241050,0.40,0.40,83306241050 +엔케이,085310,12,1386,2,116,9.13,56065948,54712232,78880322,56065948,9.13,102.47,71.08,71.08,78546414257,71.84,71.84,78546414257 +엘앤에프,066970,13,70900,5,-8600,-10.82,1054066,327341,36316174,1054066,-10.82,322.01,2.90,2.90,76374790950,2.97,2.97,76374790950 +두산에너빌리티,034020,14,63000,5,-100,-0.16,1121921,5128958,640561146,1121921,-0.16,21.87,0.18,0.18,70760137650,0.18,0.18,70760137650 +삼양컴텍,484590,15,16380,2,1050,6.85,4048623,2261963,41210450,4048623,6.85,178.99,9.82,9.82,67252228560,9.96,9.96,67252228560 +현대힘스,460930,16,25800,2,2600,11.21,2607218,1082567,35479871,2607218,11.21,240.84,7.35,7.35,64257787375,7.02,7.02,64257787375 +KODEX 코스닥150레버리지,233740,17,8835,5,-125,-1.40,7249180,12969739,193800000,7249180,-1.40,55.89,3.74,3.74,64129419376,3.75,3.75,64129419376 +한화에어로스페이스,012450,18,920000,2,13000,1.43,68159,112708,51563401,68159,1.43,60.47,0.13,0.13,62676588500,0.13,0.13,62676588500 +TIGER 미국S&P500,360750,19,22310,5,-110,-0.49,2768461,3949846,402200000,2768461,-0.49,70.09,0.69,0.69,61793876033,0.69,0.69,61793876033 +KODEX 200,069500,20,43335,2,190,0.44,1423709,8221425,162850000,1423709,0.44,17.32,0.87,0.87,61439651240,0.87,0.87,61439651240 +KODEX 인버스,114800,21,3480,5,-10,-0.29,15677130,15924243,218000000,15677130,-0.29,98.45,7.19,7.19,54855740443,7.23,7.23,54855740443 +클로봇,466100,22,19010,2,80,0.42,2662740,1018265,24764639,2662740,0.42,261.50,10.75,10.75,52606885680,11.17,11.17,52606885680 +삼성중공업,010140,23,21550,5,-450,-2.05,2444451,17154536,880000000,2444451,-2.05,14.25,0.28,0.28,52560217350,0.28,0.28,52560217350 +다날,064260,24,7630,2,100,1.33,6356027,1826810,68949040,6356027,1.33,347.93,9.22,9.22,49915717945,9.49,9.49,49915717945 +원익홀딩스,030530,25,7940,2,290,3.79,5986212,5702119,77237981,5986212,3.79,104.98,7.75,7.75,49765953865,8.11,8.11,49765953865 +NAVER,035420,26,217500,5,-500,-0.23,218201,691579,158437008,218201,-0.23,31.55,0.14,0.14,47170788000,0.14,0.14,47170788000 +기아,000270,27,106500,2,3000,2.90,440598,383772,393789270,440598,2.90,114.81,0.11,0.11,46749205150,0.11,0.11,46749205150 +우리기술,032820,28,3960,2,140,3.66,11689891,6091773,165530656,11689891,3.66,191.90,7.06,7.06,46139609647,7.04,7.04,46139609647 +SK,034730,29,206500,2,16900,8.91,223640,143224,72502703,223640,8.91,156.15,0.31,0.31,44706422600,0.30,0.30,44706422600 +미래에셋증권,006800,30,19380,2,1340,7.43,2314280,1346006,570316408,2314280,7.43,171.94,0.41,0.41,44007680345,0.40,0.40,44007680345 diff --git a/top30/20250828/top30-tv-20250828-103001.csv b/top30/20250828/top30-tv-20250828-103001.csv new file mode 100644 index 000000000000..560973d43267 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,407500,2,38000,10.28,766692,548249,70773116,766692,10.28,139.84,1.08,1.08,306939910250,1.06,1.06,306939910250 +KODEX 200선물인버스2X,252670,2,1298,5,-12,-0.92,210735413,278908960,1229700000,210735413,-0.92,75.56,17.14,17.14,276522598741,17.32,17.32,276522598741 +SK하이닉스,000660,3,261500,2,1500,0.58,836462,2801594,728002365,836462,0.58,29.86,0.11,0.11,216549244250,0.11,0.11,216549244250 +HD현대미포,010620,4,203500,5,-12500,-5.79,927372,2282451,39942149,927372,-5.79,40.63,2.32,2.32,187117636900,2.30,2.30,187117636900 +삼성전자,005930,5,70200,5,-400,-0.57,2637760,10523405,5919637922,2637760,-0.57,25.07,0.04,0.04,185004763900,0.04,0.04,185004763900 +KODEX 레버리지,122630,6,24970,2,230,0.93,7345590,13838888,98050000,7345590,0.93,53.08,7.49,7.49,181643551258,7.42,7.42,181643551258 +HD현대중공업,329180,7,509000,5,-12000,-2.30,337322,831627,88773116,337322,-2.30,40.56,0.38,0.38,170212172500,0.38,0.38,170212172500 +한화오션,042660,8,110300,5,-600,-0.54,1023352,3269360,306413394,1023352,-0.54,31.30,0.33,0.33,110932574450,0.33,0.33,110932574450 +SOL 조선TOP3플러스,466920,9,32295,2,325,1.02,3144160,8743523,47650000,3144160,1.02,35.96,6.60,6.60,100359873049,6.52,6.52,100359873049 +현대차,005380,10,223250,2,3250,1.48,426024,337163,204757766,426024,1.48,126.36,0.21,0.21,94900711000,0.21,0.21,94900711000 +현대로템,064350,11,189200,2,7200,3.96,478300,422062,109142293,478300,3.96,113.32,0.44,0.44,89508874800,0.43,0.43,89508874800 +현대힘스,460930,12,26900,2,3700,15.95,3473472,1082567,35479871,3473472,15.95,320.86,9.79,9.79,87175885600,9.13,9.13,87175885600 +엘앤에프,066970,13,70550,5,-8950,-11.26,1115309,327341,36316174,1115309,-11.26,340.72,3.07,3.07,80736850350,3.15,3.15,80736850350 +엔케이,085310,14,1389,2,119,9.37,57089726,54712232,78880322,57089726,9.37,104.35,72.38,72.38,79964535365,72.98,72.98,79964535365 +두산에너빌리티,034020,15,63000,5,-100,-0.16,1182236,5128958,640561146,1182236,-0.16,23.05,0.18,0.18,74554461550,0.18,0.18,74554461550 +삼양컴텍,484590,16,16200,2,870,5.68,4395230,2261963,41210450,4395230,5.68,194.31,10.67,10.67,72896299345,10.92,10.92,72896299345 +KODEX 코스닥150레버리지,233740,17,8835,5,-125,-1.40,7712948,12969739,193800000,7712948,-1.40,59.47,3.98,3.98,68224599450,3.98,3.98,68224599450 +KODEX 200,069500,18,43345,2,200,0.46,1507056,8221425,162850000,1507056,0.46,18.33,0.93,0.93,65050949981,0.92,0.92,65050949981 +한화에어로스페이스,012450,19,923000,2,16000,1.76,70537,112708,51563401,70537,1.76,62.58,0.14,0.14,64869855500,0.14,0.14,64869855500 +TIGER 미국S&P500,360750,20,22315,5,-105,-0.47,2903391,3949846,402200000,2903391,-0.47,73.51,0.72,0.72,64804570224,0.72,0.72,64804570224 +KODEX 인버스,114800,21,3480,5,-10,-0.29,16216662,15924243,218000000,16216662,-0.29,101.84,7.44,7.44,56733332325,7.48,7.48,56733332325 +삼성중공업,010140,22,21550,5,-450,-2.05,2572666,17154536,880000000,2572666,-2.05,15.00,0.29,0.29,55317938975,0.29,0.29,55317938975 +클로봇,466100,23,19300,2,370,1.95,2749070,1018265,24764639,2749070,1.95,269.98,11.10,11.10,54257061205,11.35,11.35,54257061205 +원익홀딩스,030530,24,7990,2,340,4.44,6160235,5702119,77237981,6160235,4.44,108.03,7.98,7.98,51146976305,8.29,8.29,51146976305 +다날,064260,25,7610,2,80,1.06,6508798,1826810,68949040,6508798,1.06,356.29,9.44,9.44,51077183825,9.73,9.73,51077183825 +미래에셋증권,006800,26,19120,2,1080,5.99,2607682,1346006,570316408,2607682,5.99,193.73,0.46,0.46,49644416775,0.46,0.46,49644416775 +우리기술,032820,27,3985,2,165,4.32,12374630,6091773,165530656,12374630,4.32,203.14,7.48,7.48,48861219014,7.41,7.41,48861219014 +NAVER,035420,28,217000,5,-1000,-0.46,223790,691579,158437008,223790,-0.46,32.36,0.14,0.14,48384232750,0.14,0.14,48384232750 +기아,000270,29,106300,2,2800,2.71,455350,383772,393789270,455350,2.71,118.65,0.12,0.12,48316778400,0.12,0.12,48316778400 +SK,034730,30,206000,2,16400,8.65,241065,143224,72502703,241065,8.65,168.31,0.33,0.33,48294068850,0.32,0.32,48294068850 diff --git a/top30/20250828/top30-tv-20250828-104001.csv b/top30/20250828/top30-tv-20250828-104001.csv new file mode 100644 index 000000000000..d2ce40cf00d8 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,408000,2,38500,10.42,786431,548249,70773116,786431,10.42,143.44,1.11,1.11,314992870250,1.09,1.09,314992870250 +KODEX 200선물인버스2X,252670,2,1301,5,-9,-0.69,213862850,278908960,1229700000,213862850,-0.69,76.68,17.39,17.39,280587767122,17.54,17.54,280587767122 +SK하이닉스,000660,3,262000,2,2000,0.77,854092,2801594,728002365,854092,0.77,30.49,0.12,0.12,221164517250,0.12,0.12,221164517250 +HD현대미포,010620,4,203500,5,-12500,-5.79,955533,2282451,39942149,955533,-5.79,41.86,2.39,2.39,192855312150,2.37,2.37,192855312150 +삼성전자,005930,5,70100,5,-500,-0.71,2738785,10523405,5919637922,2738785,-0.71,26.03,0.05,0.05,192087632950,0.05,0.05,192087632950 +KODEX 레버리지,122630,6,24920,2,180,0.73,7557967,13838888,98050000,7557967,0.73,54.61,7.71,7.71,186939506206,7.65,7.65,186939506206 +HD현대중공업,329180,7,508000,5,-13000,-2.50,356696,831627,88773116,356696,-2.50,42.89,0.40,0.40,180082199500,0.40,0.40,180082199500 +한화오션,042660,8,109800,5,-1100,-0.99,1065573,3269360,306413394,1065573,-0.99,32.59,0.35,0.35,115581460550,0.34,0.34,115581460550 +현대힘스,460930,9,27250,2,4050,17.46,4163419,1082567,35479871,4163419,17.46,384.59,11.73,11.73,105793296750,10.94,10.94,105793296750 +SOL 조선TOP3플러스,466920,10,32245,2,275,0.86,3300349,8743523,47650000,3300349,0.86,37.75,6.93,6.93,105403745622,6.86,6.86,105403745622 +현대차,005380,11,223000,2,3000,1.36,439019,337163,204757766,439019,1.36,130.21,0.21,0.21,97796790250,0.21,0.21,97796790250 +현대로템,064350,12,189400,2,7400,4.07,510445,422062,109142293,510445,4.07,120.94,0.47,0.47,95598169250,0.46,0.46,95598169250 +엘앤에프,066970,13,70600,5,-8900,-11.19,1154654,327341,36316174,1154654,-11.19,352.74,3.18,3.18,83515872550,3.26,3.26,83515872550 +엔케이,085310,14,1381,2,111,8.74,57659787,54712232,78880322,57659787,8.74,105.39,73.10,73.10,80751843782,74.13,74.13,80751843782 +두산에너빌리티,034020,15,62900,5,-200,-0.32,1233831,5128958,640561146,1233831,-0.32,24.06,0.19,0.19,77797582450,0.19,0.19,77797582450 +삼양컴텍,484590,16,16290,2,960,6.26,4551345,2261963,41210450,4551345,6.26,201.21,11.04,11.04,75434875205,11.24,11.24,75434875205 +TIGER 미국S&P500,360750,17,22340,5,-80,-0.36,3360004,3949846,402200000,3360004,-0.36,85.07,0.84,0.84,74997419698,0.83,0.83,74997419698 +KODEX 코스닥150레버리지,233740,18,8820,5,-140,-1.56,8134557,12969739,193800000,8134557,-1.56,62.72,4.20,4.20,71945023849,4.21,4.21,71945023849 +KODEX 200,069500,19,43295,2,150,0.35,1556444,8221425,162850000,1556444,0.35,18.93,0.96,0.96,67190417496,0.95,0.95,67190417496 +한화에어로스페이스,012450,20,922000,2,15000,1.65,72934,112708,51563401,72934,1.65,64.71,0.14,0.14,67081027500,0.14,0.14,67081027500 +KODEX 인버스,114800,21,3480,5,-10,-0.29,16615060,15924243,218000000,16615060,-0.29,104.34,7.62,7.62,58119742510,7.66,7.66,58119742510 +클로봇,466100,22,19200,2,270,1.43,2946516,1018265,24764639,2946516,1.43,289.37,11.90,11.90,58073783720,12.21,12.21,58073783720 +삼성중공업,010140,23,21500,5,-500,-2.27,2665793,17154536,880000000,2665793,-2.27,15.54,0.30,0.30,57319602650,0.30,0.30,57319602650 +STX엔진,077970,24,39500,2,3750,10.49,1445817,1945888,40148063,1445817,10.49,74.30,3.60,3.60,54684014175,3.45,3.45,54684014175 +KODEX 미국S&P500,379800,25,20510,5,-90,-0.44,2595112,3147050,250650000,2595112,-0.44,82.46,1.04,1.04,53179531729,1.03,1.03,53179531729 +원익홀딩스,030530,26,8130,2,480,6.27,6371366,5702119,77237981,6371366,6.27,111.74,8.25,8.25,52853684740,8.42,8.42,52853684740 +미래에셋증권,006800,27,19110,2,1070,5.93,2771852,1346006,570316408,2771852,5.93,205.93,0.49,0.49,52770383560,0.48,0.48,52770383560 +다날,064260,28,7570,2,40,0.53,6613040,1826810,68949040,6613040,0.53,362.00,9.59,9.59,51867744605,9.94,9.94,51867744605 +SK,034730,29,204500,2,14900,7.86,257349,143224,72502703,257349,7.86,179.68,0.35,0.35,51623429600,0.35,0.35,51623429600 +우리기술,032820,30,3945,2,125,3.27,12925583,6091773,165530656,12925583,3.27,212.18,7.81,7.81,51040527195,7.82,7.82,51040527195 diff --git a/top30/20250828/top30-tv-20250828-105001.csv b/top30/20250828/top30-tv-20250828-105001.csv new file mode 100644 index 000000000000..b5c02e78d36e --- /dev/null +++ b/top30/20250828/top30-tv-20250828-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,409500,2,40000,10.83,846629,548249,70773116,846629,10.83,154.42,1.20,1.20,339651359000,1.17,1.17,339651359000 +KODEX 200선물인버스2X,252670,2,1301,5,-9,-0.69,218103855,278908960,1229700000,218103855,-0.69,78.20,17.74,17.74,286105361470,17.88,17.88,286105361470 +SK하이닉스,000660,3,261000,2,1000,0.38,891868,2801594,728002365,891868,0.38,31.83,0.12,0.12,231030826750,0.12,0.12,231030826750 +HD현대미포,010620,4,201500,5,-14500,-6.71,990355,2282451,39942149,990355,-6.71,43.39,2.48,2.48,199905629650,2.48,2.48,199905629650 +삼성전자,005930,5,70100,5,-500,-0.71,2825369,10523405,5919637922,2825369,-0.71,26.85,0.05,0.05,198158476200,0.05,0.05,198158476200 +KODEX 레버리지,122630,6,24910,2,170,0.69,7706432,13838888,98050000,7706432,0.69,55.69,7.86,7.86,190638033607,7.81,7.81,190638033607 +HD현대중공업,329180,7,504000,5,-17000,-3.26,370852,831627,88773116,370852,-3.26,44.59,0.42,0.42,187239632000,0.42,0.42,187239632000 +한화오션,042660,8,109400,5,-1500,-1.35,1104103,3269360,306413394,1104103,-1.35,33.77,0.36,0.36,119805341200,0.36,0.36,119805341200 +현대힘스,460930,9,26550,2,3350,14.44,4653677,1082567,35479871,4653677,14.44,429.87,13.12,13.12,119069074225,12.64,12.64,119069074225 +SOL 조선TOP3플러스,466920,10,32155,2,185,0.58,3400119,8743523,47650000,3400119,0.58,38.89,7.14,7.14,108617788240,7.09,7.09,108617788240 +현대로템,064350,11,189300,2,7300,4.01,530770,422062,109142293,530770,4.01,125.76,0.49,0.49,99444420950,0.48,0.48,99444420950 +현대차,005380,12,223000,2,3000,1.36,445166,337163,204757766,445166,1.36,132.03,0.22,0.22,99165473750,0.22,0.22,99165473750 +엘앤에프,066970,13,70200,5,-9300,-11.70,1201340,327341,36316174,1201340,-11.70,367.00,3.31,3.31,86802707150,3.40,3.40,86802707150 +엔케이,085310,14,1366,2,96,7.56,58686183,54712232,78880322,58686183,7.56,107.26,74.40,74.40,82159051640,76.25,76.25,82159051640 +두산에너빌리티,034020,15,62900,5,-200,-0.32,1280156,5128958,640561146,1280156,-0.32,24.96,0.20,0.20,80707646850,0.20,0.20,80707646850 +삼양컴텍,484590,16,16170,2,840,5.48,4656544,2261963,41210450,4656544,5.48,205.86,11.30,11.30,77141380815,11.58,11.58,77141380815 +KODEX 200,069500,17,43285,2,140,0.32,1782745,8221425,162850000,1782745,0.32,21.68,1.09,1.09,76989048036,1.09,1.09,76989048036 +TIGER 미국S&P500,360750,18,22342,5,-78,-0.35,3415059,3949846,402200000,3415059,-0.35,86.46,0.85,0.85,76227384047,0.85,0.85,76227384047 +KODEX 코스닥150레버리지,233740,19,8820,5,-140,-1.56,8331980,12969739,193800000,8331980,-1.56,64.24,4.30,4.30,73686938337,4.31,4.31,73686938337 +한화에어로스페이스,012450,20,923000,2,16000,1.76,74535,112708,51563401,74535,1.76,66.13,0.14,0.14,68557158000,0.14,0.14,68557158000 +STX엔진,077970,21,38350,2,2600,7.27,1690060,1945888,40148063,1690060,7.27,86.85,4.21,4.21,64193482125,4.17,4.17,64193482125 +삼성중공업,010140,22,21500,5,-500,-2.27,2784763,17154536,880000000,2784763,-2.27,16.23,0.32,0.32,59875963800,0.32,0.32,59875963800 +클로봇,466100,23,19200,2,270,1.43,2966532,1018265,24764639,2966532,1.43,291.33,11.98,11.98,58457459310,12.29,12.29,58457459310 +KODEX 인버스,114800,24,3482,5,-8,-0.23,16624545,15924243,218000000,16624545,-0.23,104.40,7.63,7.63,58152777390,7.66,7.66,58152777390 +원익홀딩스,030530,25,8120,2,470,6.14,6640624,5702119,77237981,6640624,6.14,116.46,8.60,8.60,55048792945,8.78,8.78,55048792945 +미래에셋증권,006800,26,19050,2,1010,5.60,2869380,1346006,570316408,2869380,5.60,213.18,0.50,0.50,54631528410,0.50,0.50,54631528410 +KODEX 미국S&P500,379800,27,20515,5,-85,-0.41,2653877,3147050,250650000,2653877,-0.41,84.33,1.06,1.06,54384828492,1.06,1.06,54384828492 +SK,034730,28,204500,2,14900,7.86,266033,143224,72502703,266033,7.86,185.75,0.37,0.37,53400146600,0.36,0.36,53400146600 +다날,064260,29,7610,2,80,1.06,6705233,1826810,68949040,6705233,1.06,367.05,9.72,9.72,52565311275,10.02,10.02,52565311275 +기아,000270,30,106800,2,3300,3.19,490840,383772,393789270,490840,3.19,127.90,0.12,0.12,52098269250,0.12,0.12,52098269250 diff --git a/top30/20250828/top30-tv-20250828-110001.csv b/top30/20250828/top30-tv-20250828-110001.csv new file mode 100644 index 000000000000..3f56d18de140 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,408500,2,39000,10.55,880617,548249,70773116,880617,10.55,160.62,1.24,1.24,353581883000,1.22,1.22,353581883000 +KODEX 200선물인버스2X,252670,2,1300,5,-10,-0.76,220750727,278908960,1229700000,220750727,-0.76,79.15,17.95,17.95,289545513149,18.11,18.11,289545513149 +SK하이닉스,000660,3,262500,2,2500,0.96,951909,2801594,728002365,951909,0.96,33.98,0.13,0.13,246747515750,0.13,0.13,246747515750 +삼성전자,005930,4,70200,5,-400,-0.57,2946800,10523405,5919637922,2946800,-0.57,28.00,0.05,0.05,206676279300,0.05,0.05,206676279300 +HD현대미포,010620,5,201500,5,-14500,-6.71,1009896,2282451,39942149,1009896,-6.71,44.25,2.53,2.53,203843579900,2.53,2.53,203843579900 +KODEX 레버리지,122630,6,24945,2,205,0.83,7894025,13838888,98050000,7894025,0.83,57.04,8.05,8.05,195315772304,7.99,7.99,195315772304 +HD현대중공업,329180,7,504000,5,-17000,-3.26,384755,831627,88773116,384755,-3.26,46.27,0.43,0.43,194221595500,0.43,0.43,194221595500 +현대힘스,460930,8,27000,2,3800,16.38,5033692,1082567,35479871,5033692,16.38,464.98,14.19,14.19,129233054400,13.49,13.49,129233054400 +한화오션,042660,9,109600,5,-1300,-1.17,1125996,3269360,306413394,1125996,-1.17,34.44,0.37,0.37,122203186900,0.36,0.36,122203186900 +SOL 조선TOP3플러스,466920,10,32135,2,165,0.52,3485187,8743523,47650000,3485187,0.52,39.86,7.31,7.31,111353095677,7.27,7.27,111353095677 +현대차,005380,11,223250,2,3250,1.48,463273,337163,204757766,463273,1.48,137.40,0.23,0.23,103201801500,0.23,0.23,103201801500 +현대로템,064350,12,189100,2,7100,3.90,548036,422062,109142293,548036,3.90,129.85,0.50,0.50,102707626350,0.50,0.50,102707626350 +엘앤에프,066970,13,70800,5,-8700,-10.94,1248721,327341,36316174,1248721,-10.94,381.47,3.44,3.44,90139728950,3.51,3.51,90139728950 +KODEX 200,069500,14,43325,2,180,0.42,1994687,8221425,162850000,1994687,0.42,24.26,1.22,1.22,86169423115,1.22,1.22,86169423115 +엔케이,085310,15,1386,2,116,9.13,60164945,54712232,78880322,60164945,9.13,109.97,76.27,76.27,84205056782,77.02,77.02,84205056782 +두산에너빌리티,034020,16,62900,5,-200,-0.32,1310930,5128958,640561146,1310930,-0.32,25.56,0.20,0.20,82642233750,0.21,0.21,82642233750 +삼양컴텍,484590,17,16260,2,930,6.07,4732376,2261963,41210450,4732376,6.07,209.22,11.48,11.48,78371903210,11.70,11.70,78371903210 +TIGER 미국S&P500,360750,18,22345,5,-75,-0.33,3504525,3949846,402200000,3504525,-0.33,88.73,0.87,0.87,78226524384,0.87,0.87,78226524384 +KODEX 코스닥150레버리지,233740,19,8840,5,-120,-1.34,8535329,12969739,193800000,8535329,-1.34,65.81,4.40,4.40,75483358097,4.41,4.41,75483358097 +한화에어로스페이스,012450,20,924000,2,17000,1.87,76699,112708,51563401,76699,1.87,68.05,0.15,0.15,70555107000,0.15,0.15,70555107000 +STX엔진,077970,21,39150,2,3400,9.51,1842258,1945888,40148063,1842258,9.51,94.67,4.59,4.59,70126304900,4.46,4.46,70126304900 +지투지바이오,456160,22,164400,2,6000,3.79,403883,1472481,5365694,403883,3.79,27.43,7.53,7.53,64472506850,7.31,7.31,64472506850 +삼성중공업,010140,23,21450,5,-550,-2.50,2867415,17154536,880000000,2867415,-2.50,16.72,0.33,0.33,61649528925,0.33,0.33,61649528925 +KODEX 인버스,114800,24,3480,5,-10,-0.29,17091323,15924243,218000000,17091323,-0.29,107.33,7.84,7.84,59777885819,7.88,7.88,59777885819 +클로봇,466100,25,19230,2,300,1.58,2985775,1018265,24764639,2985775,1.58,293.22,12.06,12.06,58827665780,12.35,12.35,58827665780 +SK,034730,26,206000,2,16400,8.65,285128,143224,72502703,285128,8.65,199.08,0.39,0.39,57321885350,0.38,0.38,57321885350 +원익홀딩스,030530,27,8190,2,540,7.06,6839443,5702119,77237981,6839443,7.06,119.95,8.86,8.86,56674184235,8.96,8.96,56674184235 +미래에셋증권,006800,28,19120,2,1080,5.99,2953345,1346006,570316408,2953345,5.99,219.42,0.52,0.52,56235090535,0.52,0.52,56235090535 +NAVER,035420,29,216500,5,-1500,-0.69,259844,691579,158437008,259844,-0.69,37.57,0.16,0.16,56189630250,0.16,0.16,56189630250 +KODEX 미국S&P500,379800,30,20520,5,-80,-0.39,2711634,3147050,250650000,2711634,-0.39,86.16,1.08,1.08,55569738261,1.08,1.08,55569738261 diff --git a/top30/20250828/top30-tv-20250828-111001.csv b/top30/20250828/top30-tv-20250828-111001.csv new file mode 100644 index 000000000000..169583f2ff61 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,408000,2,38500,10.42,900192,548249,70773116,900192,10.42,164.19,1.27,1.27,361579882500,1.25,1.25,361579882500 +KODEX 200선물인버스2X,252670,2,1299,5,-11,-0.84,226033865,278908960,1229700000,226033865,-0.84,81.04,18.38,18.38,296405622253,18.56,18.56,296405622253 +SK하이닉스,000660,3,262500,2,2500,0.96,1000587,2801594,728002365,1000587,0.96,35.71,0.14,0.14,259530966750,0.14,0.14,259530966750 +삼성전자,005930,4,70150,5,-450,-0.64,3128879,10523405,5919637922,3128879,-0.64,29.73,0.05,0.05,219456323500,0.05,0.05,219456323500 +HD현대미포,010620,5,201500,5,-14500,-6.71,1033547,2282451,39942149,1033547,-6.71,45.28,2.59,2.59,208596471900,2.59,2.59,208596471900 +KODEX 레버리지,122630,6,24955,2,215,0.87,8197568,13838888,98050000,8197568,0.87,59.24,8.36,8.36,202892566969,8.29,8.29,202892566969 +HD현대중공업,329180,7,502000,5,-19000,-3.65,393707,831627,88773116,393707,-3.65,47.34,0.44,0.44,198714029000,0.45,0.45,198714029000 +현대힘스,460930,8,28150,2,4950,21.34,5962924,1082567,35479871,5962924,21.34,550.81,16.81,16.81,155281774575,15.55,15.55,155281774575 +한화오션,042660,9,109600,5,-1300,-1.17,1140353,3269360,306413394,1140353,-1.17,34.88,0.37,0.37,123776130700,0.37,0.37,123776130700 +SOL 조선TOP3플러스,466920,10,32125,2,155,0.48,3581424,8743523,47650000,3581424,0.48,40.96,7.52,7.52,114445713402,7.48,7.48,114445713402 +현대로템,064350,11,189100,2,7100,3.90,562521,422062,109142293,562521,3.90,133.28,0.52,0.52,105442484850,0.51,0.51,105442484850 +현대차,005380,12,223000,2,3000,1.36,469592,337163,204757766,469592,1.36,139.28,0.23,0.23,104610083750,0.23,0.23,104610083750 +엘앤에프,066970,13,70600,5,-8900,-11.19,1270586,327341,36316174,1270586,-11.19,388.15,3.50,3.50,91683443850,3.58,3.58,91683443850 +KODEX 200,069500,14,43335,2,190,0.44,2067733,8221425,162850000,2067733,0.44,25.15,1.27,1.27,89335072238,1.27,1.27,89335072238 +엔케이,085310,15,1389,2,119,9.37,60803929,54712232,78880322,60803929,9.37,111.13,77.08,77.08,85092252361,77.66,77.66,85092252361 +두산에너빌리티,034020,16,62900,5,-200,-0.32,1329267,5128958,640561146,1329267,-0.32,25.92,0.21,0.21,83794579350,0.21,0.21,83794579350 +TIGER 미국S&P500,360750,17,22320,5,-100,-0.45,3694644,3949846,402200000,3694644,-0.45,93.54,0.92,0.92,82472293286,0.92,0.92,82472293286 +삼양컴텍,484590,18,16470,2,1140,7.44,4887523,2261963,41210450,4887523,7.44,216.07,11.86,11.86,80913019490,11.92,11.92,80913019490 +KODEX 코스닥150레버리지,233740,19,8835,5,-125,-1.40,8823304,12969739,193800000,8823304,-1.40,68.03,4.55,4.55,78030580072,4.56,4.56,78030580072 +STX엔진,077970,20,38800,2,3050,8.53,1927695,1945888,40148063,1927695,8.53,99.07,4.80,4.80,73464762325,4.72,4.72,73464762325 +한화에어로스페이스,012450,21,922000,2,15000,1.65,78610,112708,51563401,78610,1.65,69.75,0.15,0.15,72318914000,0.15,0.15,72318914000 +지투지바이오,456160,22,166400,2,8000,5.05,451222,1472481,5365694,451222,5.05,30.64,8.41,8.41,72280869050,8.10,8.10,72280869050 +삼성중공업,010140,23,21450,5,-550,-2.50,2954476,17154536,880000000,2954476,-2.50,17.22,0.34,0.34,63515218150,0.34,0.34,63515218150 +SK,034730,24,207000,2,17400,9.18,310298,143224,72502703,310298,9.18,216.65,0.43,0.43,62518526600,0.42,0.42,62518526600 +KODEX 미국S&P500,379800,25,20497,5,-103,-0.50,3027151,3147050,250650000,3027151,-0.50,96.19,1.21,1.21,62038704955,1.21,1.21,62038704955 +KODEX 인버스,114800,26,3480,5,-10,-0.29,17526795,15924243,218000000,17526795,-0.29,110.06,8.04,8.04,61293113063,8.08,8.08,61293113063 +원익홀딩스,030530,27,8260,2,610,7.97,7286182,5702119,77237981,7286182,7.97,127.78,9.43,9.43,60363312770,9.46,9.46,60363312770 +클로봇,466100,28,19180,2,250,1.32,2998224,1018265,24764639,2998224,1.32,294.44,12.11,12.11,59066891045,12.44,12.44,59066891045 +NAVER,035420,29,216500,5,-1500,-0.69,266291,691579,158437008,266291,-0.69,38.50,0.17,0.17,57582454500,0.17,0.17,57582454500 +미래에셋증권,006800,30,19130,2,1090,6.04,3006162,1346006,570316408,3006162,6.04,223.34,0.53,0.53,57244901400,0.52,0.52,57244901400 diff --git a/top30/20250828/top30-tv-20250828-112001.csv b/top30/20250828/top30-tv-20250828-112001.csv new file mode 100644 index 000000000000..c1d057dfbbcb --- /dev/null +++ b/top30/20250828/top30-tv-20250828-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,408000,2,38500,10.42,918937,548249,70773116,918937,10.42,167.61,1.30,1.30,369222607750,1.28,1.28,369222607750 +KODEX 200선물인버스2X,252670,2,1297,5,-13,-0.99,228490436,278908960,1229700000,228490436,-0.99,81.92,18.58,18.58,299593284240,18.78,18.78,299593284240 +SK하이닉스,000660,3,263500,2,3500,1.35,1045818,2801594,728002365,1045818,1.35,37.33,0.14,0.14,271428034250,0.14,0.14,271428034250 +삼성전자,005930,4,70200,5,-400,-0.57,3258541,10523405,5919637922,3258541,-0.57,30.96,0.06,0.06,228556954550,0.05,0.05,228556954550 +HD현대미포,010620,5,202000,5,-14000,-6.48,1048541,2282451,39942149,1048541,-6.48,45.94,2.63,2.63,211612586900,2.62,2.62,211612586900 +KODEX 레버리지,122630,6,24990,2,250,1.01,8506165,13838888,98050000,8506165,1.01,61.47,8.68,8.68,210602235421,8.60,8.60,210602235421 +HD현대중공업,329180,7,505000,5,-16000,-3.07,401719,831627,88773116,401719,-3.07,48.31,0.45,0.45,202740547000,0.45,0.45,202740547000 +현대힘스,460930,8,28200,2,5000,21.55,6359745,1082567,35479871,6359745,21.55,587.47,17.92,17.92,166502265550,16.64,16.64,166502265550 +한화오션,042660,9,110100,5,-800,-0.72,1159293,3269360,306413394,1159293,-0.72,35.46,0.38,0.38,125854810600,0.37,0.37,125854810600 +SOL 조선TOP3플러스,466920,10,32235,2,265,0.83,3650682,8743523,47650000,3650682,0.83,41.75,7.66,7.66,116674309377,7.60,7.60,116674309377 +현대로템,064350,11,188800,2,6800,3.74,577590,422062,109142293,577590,3.74,136.85,0.53,0.53,108287724550,0.53,0.53,108287724550 +현대차,005380,12,222500,2,2500,1.14,475034,337163,204757766,475034,1.14,140.89,0.23,0.23,105822242250,0.23,0.23,105822242250 +엘앤에프,066970,13,70200,5,-9300,-11.70,1299279,327341,36316174,1299279,-11.70,396.92,3.58,3.58,93702243700,3.68,3.68,93702243700 +KODEX 200,069500,14,43360,2,215,0.50,2127044,8221425,162850000,2127044,0.50,25.87,1.31,1.31,91906228082,1.30,1.30,91906228082 +TIGER 미국S&P500,360750,15,22335,5,-85,-0.38,3975095,3949846,402200000,3975095,-0.38,100.64,0.99,0.99,88734187143,0.99,0.99,88734187143 +두산에너빌리티,034020,16,62800,5,-300,-0.48,1374170,5128958,640561146,1374170,-0.48,26.79,0.21,0.21,86615008800,0.22,0.22,86615008800 +엔케이,085310,17,1379,2,109,8.58,61551461,54712232,78880322,61551461,8.58,112.50,78.03,78.03,86130061353,79.18,79.18,86130061353 +삼양컴텍,484590,18,16440,2,1110,7.24,4979471,2261963,41210450,4979471,7.24,220.14,12.08,12.08,82423468660,12.17,12.17,82423468660 +KODEX 코스닥150레버리지,233740,19,8845,5,-115,-1.28,9073731,12969739,193800000,9073731,-1.28,69.96,4.68,4.68,80246687358,4.68,4.68,80246687358 +지투지바이오,456160,20,167100,2,8700,5.49,498197,1472481,5365694,498197,5.49,33.83,9.28,9.28,80122533000,8.94,8.94,80122533000 +STX엔진,077970,21,39300,2,3550,9.93,2059579,1945888,40148063,2059579,9.93,105.84,5.13,5.13,78661621100,4.99,4.99,78661621100 +한화에어로스페이스,012450,22,923000,2,16000,1.76,79861,112708,51563401,79861,1.76,70.86,0.15,0.15,73473462000,0.15,0.15,73473462000 +삼성중공업,010140,23,21400,5,-600,-2.73,3125101,17154536,880000000,3125101,-2.73,18.22,0.36,0.36,67167003625,0.36,0.36,67167003625 +SK,034730,24,206000,2,16400,8.65,326853,143224,72502703,326853,8.65,228.21,0.45,0.45,65933983850,0.44,0.44,65933983850 +KODEX 미국S&P500,379800,25,20510,5,-90,-0.44,3202540,3147050,250650000,3202540,-0.44,101.76,1.28,1.28,65633929698,1.28,1.28,65633929698 +원익홀딩스,030530,26,8170,2,520,6.80,7567041,5702119,77237981,7567041,6.80,132.71,9.80,9.80,62666359635,9.93,9.93,62666359635 +KODEX 인버스,114800,27,3475,5,-15,-0.43,17607698,15924243,218000000,17607698,-0.43,110.57,8.08,8.08,61574557894,8.13,8.13,61574557894 +미래에셋증권,006800,28,19200,2,1160,6.43,3128412,1346006,570316408,3128412,6.43,232.42,0.55,0.55,59587556005,0.54,0.54,59587556005 +클로봇,466100,29,19250,2,320,1.69,3020405,1018265,24764639,3020405,1.69,296.62,12.20,12.20,59492690420,12.48,12.48,59492690420 +NAVER,035420,30,216000,5,-2000,-0.92,272168,691579,158437008,272168,-0.92,39.35,0.17,0.17,58851987000,0.17,0.17,58851987000 diff --git a/top30/20250828/top30-tv-20250828-113001.csv b/top30/20250828/top30-tv-20250828-113001.csv new file mode 100644 index 000000000000..b14e291b9f04 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,409000,2,39500,10.69,938481,548249,70773116,938481,10.69,171.18,1.33,1.33,377218903750,1.30,1.30,377218903750 +KODEX 200선물인버스2X,252670,2,1295,5,-15,-1.15,238618748,278908960,1229700000,238618748,-1.15,85.55,19.40,19.40,312716283440,19.64,19.64,312716283440 +SK하이닉스,000660,3,263750,2,3750,1.44,1105063,2801594,728002365,1105063,1.44,39.44,0.15,0.15,287050415750,0.15,0.15,287050415750 +삼성전자,005930,4,70250,5,-350,-0.50,3414677,10523405,5919637922,3414677,-0.50,32.45,0.06,0.06,239516333050,0.06,0.06,239516333050 +KODEX 레버리지,122630,5,25035,2,295,1.19,8997120,13838888,98050000,8997120,1.19,65.01,9.18,9.18,222882071904,9.08,9.08,222882071904 +HD현대미포,010620,6,202500,5,-13500,-6.25,1068050,2282451,39942149,1068050,-6.25,46.79,2.67,2.67,215562152150,2.67,2.67,215562152150 +HD현대중공업,329180,7,505000,5,-16000,-3.07,409656,831627,88773116,409656,-3.07,49.26,0.46,0.46,206752522000,0.46,0.46,206752522000 +현대힘스,460930,8,27950,2,4750,20.47,6559983,1082567,35479871,6559983,20.47,605.97,18.49,18.49,172125987875,17.36,17.36,172125987875 +한화오션,042660,9,110200,5,-700,-0.63,1193027,3269360,306413394,1193027,-0.63,36.49,0.39,0.39,129568831600,0.38,0.38,129568831600 +SOL 조선TOP3플러스,466920,10,32280,2,310,0.97,3721587,8743523,47650000,3721587,0.97,42.56,7.81,7.81,118963046412,7.73,7.73,118963046412 +현대로템,064350,11,188700,2,6700,3.68,596227,422062,109142293,596227,3.68,141.27,0.55,0.55,111810508200,0.54,0.54,111810508200 +현대차,005380,12,223000,2,3000,1.36,481084,337163,204757766,481084,1.36,142.69,0.23,0.23,107169626000,0.23,0.23,107169626000 +엘앤에프,066970,13,70500,5,-9000,-11.32,1325681,327341,36316174,1325681,-11.32,404.98,3.65,3.65,95562456450,3.73,3.73,95562456450 +KODEX 200,069500,14,43400,2,255,0.59,2190380,8221425,162850000,2190380,0.59,26.64,1.35,1.35,94654191227,1.34,1.34,94654191227 +두산에너빌리티,034020,15,63050,5,-50,-0.08,1437627,5128958,640561146,1437627,-0.08,28.03,0.22,0.22,90609125350,0.22,0.22,90609125350 +TIGER 미국S&P500,360750,16,22340,5,-80,-0.36,3995388,3949846,402200000,3995388,-0.36,101.15,0.99,0.99,89187400484,0.99,0.99,89187400484 +지투지바이오,456160,17,167300,2,8900,5.62,551834,1472481,5365694,551834,5.62,37.48,10.28,10.28,89139487150,9.93,9.93,89139487150 +엔케이,085310,18,1378,2,108,8.50,62003187,54712232,78880322,62003187,8.50,113.33,78.60,78.60,86752546360,79.81,79.81,86752546360 +삼양컴텍,484590,19,16620,2,1290,8.41,5103431,2261963,41210450,5103431,8.41,225.62,12.38,12.38,84472216420,12.33,12.33,84472216420 +KODEX 코스닥150레버리지,233740,20,8850,5,-110,-1.23,9283715,12969739,193800000,9283715,-1.23,71.58,4.79,4.79,82104966663,4.79,4.79,82104966663 +STX엔진,077970,21,39350,2,3600,10.07,2112465,1945888,40148063,2112465,10.07,108.56,5.26,5.26,80734054125,5.11,5.11,80734054125 +한화에어로스페이스,012450,22,923000,2,16000,1.76,81818,112708,51563401,81818,1.76,72.59,0.16,0.16,75277997000,0.16,0.16,75277997000 +삼성중공업,010140,23,21450,5,-550,-2.50,3200572,17154536,880000000,3200572,-2.50,18.66,0.36,0.36,68783967875,0.36,0.36,68783967875 +SK,034730,24,206500,2,16900,8.91,334305,143224,72502703,334305,8.91,233.41,0.46,0.46,67468086600,0.45,0.45,67468086600 +KODEX 인버스,114800,25,3475,5,-15,-0.43,18942559,15924243,218000000,18942559,-0.43,118.95,8.69,8.69,66213105853,8.74,8.74,66213105853 +KODEX 미국S&P500,379800,26,20510,5,-90,-0.44,3211838,3147050,250650000,3211838,-0.44,102.06,1.28,1.28,65824591850,1.28,1.28,65824591850 +원익홀딩스,030530,27,8150,2,500,6.54,7643356,5702119,77237981,7643356,6.54,134.04,9.90,9.90,63286382350,10.05,10.05,63286382350 +HJ중공업,097230,28,14790,2,890,6.40,4328022,2322736,83274281,4328022,6.40,186.33,5.20,5.20,62238740700,5.05,5.05,62238740700 +NAVER,035420,29,216000,5,-2000,-0.92,285926,691579,158437008,285926,-0.92,41.34,0.18,0.18,61823556500,0.18,0.18,61823556500 +미래에셋증권,006800,30,19270,2,1230,6.82,3232725,1346006,570316408,3232725,6.82,240.17,0.57,0.57,61594782505,0.56,0.56,61594782505 diff --git a/top30/20250828/top30-tv-20250828-114001.csv b/top30/20250828/top30-tv-20250828-114001.csv new file mode 100644 index 000000000000..e58b85ba6fe0 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,409000,2,39500,10.69,949886,548249,70773116,949886,10.69,173.26,1.34,1.34,381879449000,1.32,1.32,381879449000 +KODEX 200선물인버스2X,252670,2,1296,5,-14,-1.07,241988233,278908960,1229700000,241988233,-1.07,86.76,19.68,19.68,317079592556,19.90,19.90,317079592556 +SK하이닉스,000660,3,263500,2,3500,1.35,1133341,2801594,728002365,1133341,1.35,40.45,0.16,0.16,294506690500,0.15,0.15,294506690500 +삼성전자,005930,4,70200,5,-400,-0.57,3525637,10523405,5919637922,3525637,-0.57,33.50,0.06,0.06,247307800400,0.06,0.06,247307800400 +KODEX 레버리지,122630,5,25025,2,285,1.15,9204095,13838888,98050000,9204095,1.15,66.51,9.39,9.39,228062895536,9.29,9.29,228062895536 +HD현대미포,010620,6,202000,5,-14000,-6.48,1082159,2282451,39942149,1082159,-6.48,47.41,2.71,2.71,218420724400,2.71,2.71,218420724400 +HD현대중공업,329180,7,505000,5,-16000,-3.07,416457,831627,88773116,416457,-3.07,50.08,0.47,0.47,210192882000,0.47,0.47,210192882000 +현대힘스,460930,8,27950,2,4750,20.47,6741146,1082567,35479871,6741146,20.47,622.70,19.00,19.00,177204282700,17.87,17.87,177204282700 +한화오션,042660,9,110200,5,-700,-0.63,1207173,3269360,306413394,1207173,-0.63,36.92,0.39,0.39,131127867100,0.39,0.39,131127867100 +SOL 조선TOP3플러스,466920,10,32290,2,320,1.00,3796440,8743523,47650000,3796440,1.00,43.42,7.97,7.97,121380563047,7.89,7.89,121380563047 +현대로템,064350,11,188900,2,6900,3.79,606721,422062,109142293,606721,3.79,143.75,0.56,0.56,113791694300,0.55,0.55,113791694300 +현대차,005380,12,223000,2,3000,1.36,491628,337163,204757766,491628,1.36,145.81,0.24,0.24,109516288250,0.24,0.24,109516288250 +지투지바이오,456160,13,171400,2,13000,8.21,599879,1472481,5365694,599879,8.21,40.74,11.18,11.18,97275061350,10.58,10.58,97275061350 +엘앤에프,066970,14,70250,5,-9250,-11.64,1341931,327341,36316174,1341931,-11.64,409.95,3.70,3.70,96706247050,3.79,3.79,96706247050 +KODEX 200,069500,15,43390,2,245,0.57,2230838,8221425,162850000,2230838,0.57,27.13,1.37,1.37,96410065944,1.36,1.36,96410065944 +두산에너빌리티,034020,16,63100,3,0,0.00,1481612,5128958,640561146,1481612,0.00,28.89,0.23,0.23,93385067850,0.23,0.23,93385067850 +TIGER 미국S&P500,360750,17,22320,5,-100,-0.45,4026967,3949846,402200000,4026967,-0.45,101.95,1.00,1.00,89892569345,1.00,1.00,89892569345 +엔케이,085310,18,1375,2,105,8.27,62563421,54712232,78880322,62563421,8.27,114.35,79.31,79.31,87527413191,80.70,80.70,87527413191 +삼양컴텍,484590,19,16570,2,1240,8.09,5204508,2261963,41210450,5204508,8.09,230.09,12.63,12.63,86145967970,12.62,12.62,86145967970 +KODEX 코스닥150레버리지,233740,20,8845,5,-115,-1.28,9487871,12969739,193800000,9487871,-1.28,73.15,4.90,4.90,83910809264,4.90,4.90,83910809264 +STX엔진,077970,21,39250,2,3500,9.79,2173077,1945888,40148063,2173077,9.79,111.68,5.41,5.41,83125399050,5.28,5.28,83125399050 +한화에어로스페이스,012450,22,922000,2,15000,1.65,83218,112708,51563401,83218,1.65,73.84,0.16,0.16,76569293500,0.16,0.16,76569293500 +삼성중공업,010140,23,21500,5,-500,-2.27,3272804,17154536,880000000,3272804,-2.27,19.08,0.37,0.37,70335547200,0.37,0.37,70335547200 +SK,034730,24,205000,2,15400,8.12,341923,143224,72502703,341923,8.12,238.73,0.47,0.47,69034930600,0.46,0.46,69034930600 +KODEX 인버스,114800,25,3475,5,-15,-0.43,19040064,15924243,218000000,19040064,-0.43,119.57,8.73,8.73,66551792367,8.79,8.79,66551792367 +KODEX 미국S&P500,379800,26,20500,5,-100,-0.49,3222362,3147050,250650000,3222362,-0.49,102.39,1.29,1.29,66040375098,1.29,1.29,66040375098 +HJ중공업,097230,27,14840,2,940,6.76,4562589,2322736,83274281,4562589,6.76,196.43,5.48,5.48,65717398095,5.32,5.32,65717398095 +원익홀딩스,030530,28,8140,2,490,6.41,7722553,5702119,77237981,7722553,6.41,135.43,10.00,10.00,63933620105,10.17,10.17,63933620105 +NAVER,035420,29,216000,5,-2000,-0.92,294433,691579,158437008,294433,-0.92,42.57,0.19,0.19,63660989000,0.19,0.19,63660989000 +미래에셋증권,006800,30,19220,2,1180,6.54,3318682,1346006,570316408,3318682,6.54,246.56,0.58,0.58,63247203410,0.58,0.58,63247203410 diff --git a/top30/20250828/top30-tv-20250828-115001.csv b/top30/20250828/top30-tv-20250828-115001.csv new file mode 100644 index 000000000000..417a397058fa --- /dev/null +++ b/top30/20250828/top30-tv-20250828-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,408500,2,39000,10.55,961270,548249,70773116,961270,10.55,175.33,1.36,1.36,386528914500,1.34,1.34,386528914500 +KODEX 200선물인버스2X,252670,2,1296,5,-14,-1.07,243754303,278908960,1229700000,243754303,-1.07,87.40,19.82,19.82,319368656253,20.04,20.04,319368656253 +SK하이닉스,000660,3,264250,2,4250,1.63,1212101,2801594,728002365,1212101,1.63,43.26,0.17,0.17,315295059000,0.16,0.16,315295059000 +삼성전자,005930,4,70100,5,-500,-0.71,3641503,10523405,5919637922,3641503,-0.71,34.60,0.06,0.06,255439545250,0.06,0.06,255439545250 +KODEX 레버리지,122630,5,25010,2,270,1.09,9315169,13838888,98050000,9315169,1.09,67.31,9.50,9.50,230840533717,9.41,9.41,230840533717 +HD현대미포,010620,6,202000,5,-14000,-6.48,1097754,2282451,39942149,1097754,-6.48,48.10,2.75,2.75,221565228650,2.75,2.75,221565228650 +HD현대중공업,329180,7,504000,5,-17000,-3.26,423784,831627,88773116,423784,-3.26,50.96,0.48,0.48,213886887000,0.48,0.48,213886887000 +현대힘스,460930,8,27750,2,4550,19.61,6879670,1082567,35479871,6879670,19.61,635.50,19.39,19.39,181054620200,18.39,18.39,181054620200 +한화오션,042660,9,109900,5,-1000,-0.90,1228535,3269360,306413394,1228535,-0.90,37.58,0.40,0.40,133477406200,0.40,0.40,133477406200 +SOL 조선TOP3플러스,466920,10,32230,2,260,0.81,3844736,8743523,47650000,3844736,0.81,43.97,8.07,8.07,122937676926,8.01,8.01,122937676926 +현대로템,064350,11,188200,2,6200,3.41,625383,422062,109142293,625383,3.41,148.17,0.57,0.57,117302329200,0.57,0.57,117302329200 +현대차,005380,12,222500,2,2500,1.14,499067,337163,204757766,499067,1.14,148.02,0.24,0.24,111172520500,0.24,0.24,111172520500 +지투지바이오,456160,13,166900,2,8500,5.37,649814,1472481,5365694,649814,5.37,44.13,12.11,12.11,105744574850,11.81,11.81,105744574850 +KODEX 200,069500,14,43375,2,230,0.53,2276013,8221425,162850000,2276013,0.53,27.68,1.40,1.40,98369607680,1.39,1.39,98369607680 +엘앤에프,066970,15,70200,5,-9300,-11.70,1355447,327341,36316174,1355447,-11.70,414.08,3.73,3.73,97656441600,3.83,3.83,97656441600 +두산에너빌리티,034020,16,63050,5,-50,-0.08,1505363,5128958,640561146,1505363,-0.08,29.35,0.24,0.24,94883363500,0.23,0.23,94883363500 +TIGER 미국S&P500,360750,17,22320,5,-100,-0.45,4056739,3949846,402200000,4056739,-0.45,102.71,1.01,1.01,90557064945,1.01,1.01,90557064945 +엔케이,085310,18,1365,2,95,7.48,63215412,54712232,78880322,63215412,7.48,115.54,80.14,80.14,88418579864,82.12,82.12,88418579864 +삼양컴텍,484590,19,16580,2,1250,8.15,5282614,2261963,41210450,5282614,8.15,233.54,12.82,12.82,87442132390,12.80,12.80,87442132390 +STX엔진,077970,20,39050,2,3300,9.23,2209465,1945888,40148063,2209465,9.23,113.55,5.50,5.50,84550548125,5.39,5.39,84550548125 +KODEX 코스닥150레버리지,233740,21,8845,5,-115,-1.28,9533658,12969739,193800000,9533658,-1.28,73.51,4.92,4.92,84315820366,4.92,4.92,84315820366 +한화에어로스페이스,012450,22,921000,2,14000,1.54,86318,112708,51563401,86318,1.54,76.59,0.17,0.17,79423050500,0.17,0.17,79423050500 +삼성중공업,010140,23,21500,5,-500,-2.27,3322170,17154536,880000000,3322170,-2.27,19.37,0.38,0.38,71395513875,0.38,0.38,71395513875 +SK,034730,24,205000,2,15400,8.12,346291,143224,72502703,346291,8.12,241.78,0.48,0.48,69929739100,0.47,0.47,69929739100 +HJ중공업,097230,25,14880,2,980,7.05,4832176,2322736,83274281,4832176,7.05,208.04,5.80,5.80,69723466495,5.63,5.63,69723466495 +KODEX 인버스,114800,26,3477,5,-13,-0.37,19320249,15924243,218000000,19320249,-0.37,121.33,8.86,8.86,67525012259,8.91,8.91,67525012259 +KODEX 미국S&P500,379800,27,20495,5,-105,-0.51,3238988,3147050,250650000,3238988,-0.51,102.92,1.29,1.29,66381086341,1.29,1.29,66381086341 +원익홀딩스,030530,28,8160,2,510,6.67,7762554,5702119,77237981,7762554,6.67,136.13,10.05,10.05,64259119975,10.20,10.20,64259119975 +NAVER,035420,29,216500,5,-1500,-0.69,296619,691579,158437008,296619,-0.69,42.89,0.19,0.19,64133392500,0.19,0.19,64133392500 +미래에셋증권,006800,30,19180,2,1140,6.32,3359168,1346006,570316408,3359168,6.32,249.57,0.59,0.59,64024348025,0.59,0.59,64024348025 diff --git a/top30/20250828/top30-tv-20250828-120001.csv b/top30/20250828/top30-tv-20250828-120001.csv new file mode 100644 index 000000000000..84e48144a7e4 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,413500,2,44000,11.91,1005288,548249,70773116,1005288,11.91,183.36,1.42,1.42,404627283250,1.38,1.38,404627283250 +SK하이닉스,000660,2,266500,2,6500,2.50,1374737,2801594,728002365,1374737,2.50,49.07,0.19,0.19,358450561750,0.18,0.18,358450561750 +KODEX 200선물인버스2X,252670,3,1295,5,-15,-1.15,247647951,278908960,1229700000,247647951,-1.15,88.79,20.14,20.14,324410269313,20.37,20.37,324410269313 +삼성전자,005930,4,70100,5,-500,-0.71,4054366,10523405,5919637922,4054366,-0.71,38.53,0.07,0.07,284381797700,0.07,0.07,284381797700 +KODEX 레버리지,122630,5,25040,2,300,1.21,9626165,13838888,98050000,9626165,1.21,69.56,9.82,9.82,238626964007,9.72,9.72,238626964007 +HD현대미포,010620,6,202000,5,-14000,-6.48,1114121,2282451,39942149,1114121,-6.48,48.81,2.79,2.79,224870000650,2.79,2.79,224870000650 +HD현대중공업,329180,7,505000,5,-16000,-3.07,430915,831627,88773116,430915,-3.07,51.82,0.49,0.49,217488376000,0.49,0.49,217488376000 +현대힘스,460930,8,27500,2,4300,18.53,7023463,1082567,35479871,7023463,18.53,648.78,19.80,19.80,185036564325,18.96,18.96,185036564325 +한화오션,042660,9,109700,5,-1200,-1.08,1248583,3269360,306413394,1248583,-1.08,38.19,0.41,0.41,135677867850,0.40,0.40,135677867850 +SOL 조선TOP3플러스,466920,10,32275,2,305,0.95,3941649,8743523,47650000,3941649,0.95,45.08,8.27,8.27,126065447671,8.20,8.20,126065447671 +현대로템,064350,11,187500,2,5500,3.02,635710,422062,109142293,635710,3.02,150.62,0.58,0.58,119243531900,0.58,0.58,119243531900 +현대차,005380,12,223000,2,3000,1.36,510517,337163,204757766,510517,1.36,151.42,0.25,0.25,113720083500,0.25,0.25,113720083500 +지투지바이오,456160,13,165000,2,6600,4.17,678693,1472481,5365694,678693,4.17,46.09,12.65,12.65,110537053750,12.49,12.49,110537053750 +KODEX 200,069500,14,43400,2,255,0.59,2374336,8221425,162850000,2374336,0.59,28.88,1.46,1.46,102635722393,1.45,1.45,102635722393 +엘앤에프,066970,15,70500,5,-9000,-11.32,1372313,327341,36316174,1372313,-11.32,419.23,3.78,3.78,98843037950,3.86,3.86,98843037950 +두산에너빌리티,034020,16,63000,5,-100,-0.16,1536418,5128958,640561146,1536418,-0.16,29.96,0.24,0.24,96838692300,0.24,0.24,96838692300 +TIGER 미국S&P500,360750,17,22325,5,-95,-0.42,4071282,3949846,402200000,4071282,-0.42,103.07,1.01,1.01,90881681038,1.01,1.01,90881681038 +엔케이,085310,18,1337,2,67,5.28,64423888,54712232,78880322,64423888,5.28,117.75,81.67,81.67,90047181682,85.38,85.38,90047181682 +삼양컴텍,484590,19,16420,2,1090,7.11,5377565,2261963,41210450,5377565,7.11,237.74,13.05,13.05,89007433015,13.15,13.15,89007433015 +KODEX 코스닥150레버리지,233740,20,8830,5,-130,-1.45,9654610,12969739,193800000,9654610,-1.45,74.44,4.98,4.98,85384594326,4.99,4.99,85384594326 +STX엔진,077970,21,39200,2,3450,9.65,2227385,1945888,40148063,2227385,9.65,114.47,5.55,5.55,85251404625,5.42,5.42,85251404625 +한화에어로스페이스,012450,22,922000,2,15000,1.65,87270,112708,51563401,87270,1.65,77.43,0.17,0.17,80300396000,0.17,0.17,80300396000 +HJ중공업,097230,23,15160,2,1260,9.06,5437774,2322736,83274281,5437774,9.06,234.11,6.53,6.53,78817567845,6.24,6.24,78817567845 +삼성중공업,010140,24,21500,5,-500,-2.27,3388087,17154536,880000000,3388087,-2.27,19.75,0.39,0.39,72811249400,0.38,0.38,72811249400 +NAVER,035420,25,215500,5,-2500,-1.15,336381,691579,158437008,336381,-1.15,48.64,0.21,0.21,72706002750,0.21,0.21,72706002750 +SK,034730,26,205000,2,15400,8.12,353845,143224,72502703,353845,8.12,247.06,0.49,0.49,71478710600,0.48,0.48,71478710600 +KODEX 인버스,114800,27,3472,5,-18,-0.52,19447173,15924243,218000000,19447173,-0.52,122.12,8.92,8.92,67966059887,8.98,8.98,67966059887 +KODEX 미국S&P500,379800,28,20495,5,-105,-0.51,3257747,3147050,250650000,3257747,-0.51,103.52,1.30,1.30,66765551826,1.30,1.30,66765551826 +원익홀딩스,030530,29,8200,2,550,7.19,7846451,5702119,77237981,7846451,7.19,137.61,10.16,10.16,64945581705,10.25,10.25,64945581705 +하나마이크론,067310,30,13980,2,1210,9.48,4752429,1449416,66271949,4752429,9.48,327.89,7.17,7.17,64884210450,7.00,7.00,64884210450 diff --git a/top30/20250828/top30-tv-20250828-121001.csv b/top30/20250828/top30-tv-20250828-121001.csv new file mode 100644 index 000000000000..1608607ba791 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,413000,2,43500,11.77,1029620,548249,70773116,1029620,11.77,187.80,1.45,1.45,414701078500,1.42,1.42,414701078500 +SK하이닉스,000660,2,267500,2,7500,2.88,1461655,2801594,728002365,1461655,2.88,52.17,0.20,0.20,381608443500,0.20,0.20,381608443500 +KODEX 200선물인버스2X,252670,3,1292,5,-18,-1.37,251009695,278908960,1229700000,251009695,-1.37,90.00,20.41,20.41,328756850182,20.69,20.69,328756850182 +삼성전자,005930,4,70100,5,-500,-0.71,4208529,10523405,5919637922,4208529,-0.71,39.99,0.07,0.07,295188860150,0.07,0.07,295188860150 +KODEX 레버리지,122630,5,25080,2,340,1.37,9943239,13838888,98050000,9943239,1.37,71.85,10.14,10.14,246574400313,10.03,10.03,246574400313 +HD현대미포,010620,6,201000,5,-15000,-6.94,1133403,2282451,39942149,1133403,-6.94,49.66,2.84,2.84,228740618900,2.85,2.85,228740618900 +HD현대중공업,329180,7,501000,5,-20000,-3.84,437848,831627,88773116,437848,-3.84,52.65,0.49,0.49,220971742000,0.50,0.50,220971742000 +현대힘스,460930,8,27650,2,4450,19.18,7160721,1082567,35479871,7160721,19.18,661.46,20.18,20.18,188823793050,19.25,19.25,188823793050 +한화오션,042660,9,109900,5,-1000,-0.90,1257404,3269360,306413394,1257404,-0.90,38.46,0.41,0.41,136647214900,0.41,0.41,136647214900 +SOL 조선TOP3플러스,466920,10,32220,2,250,0.78,4048905,8743523,47650000,4048905,0.78,46.31,8.50,8.50,129524760817,8.44,8.44,129524760817 +현대로템,064350,11,186600,2,4600,2.53,652159,422062,109142293,652159,2.53,154.52,0.60,0.60,122319871100,0.60,0.60,122319871100 +현대차,005380,12,222500,2,2500,1.14,515486,337163,204757766,515486,1.14,152.89,0.25,0.25,114826543250,0.25,0.25,114826543250 +지투지바이오,456160,13,166100,2,7700,4.86,690408,1472481,5365694,690408,4.86,46.89,12.87,12.87,112484681900,12.62,12.62,112484681900 +KODEX 200,069500,14,43440,2,295,0.68,2412530,8221425,162850000,2412530,0.68,29.34,1.48,1.48,104294375943,1.47,1.47,104294375943 +엘앤에프,066970,15,70400,5,-9100,-11.45,1384608,327341,36316174,1384608,-11.45,422.99,3.81,3.81,99709483850,3.90,3.90,99709483850 +두산에너빌리티,034020,16,62900,5,-200,-0.32,1577289,5128958,640561146,1577289,-0.32,30.75,0.25,0.25,99408168050,0.25,0.25,99408168050 +TIGER 미국S&P500,360750,17,22310,5,-110,-0.49,4166773,3949846,402200000,4166773,-0.49,105.49,1.04,1.04,93012173660,1.04,1.04,93012173660 +엔케이,085310,18,1348,2,78,6.14,65278890,54712232,78880322,65278890,6.14,119.31,82.76,82.76,91188239178,85.76,85.76,91188239178 +삼양컴텍,484590,19,16520,2,1190,7.76,5455469,2261963,41210450,5455469,7.76,241.18,13.24,13.24,90294274945,13.26,13.26,90294274945 +KODEX 코스닥150레버리지,233740,20,8860,5,-100,-1.12,9855601,12969739,193800000,9855601,-1.12,75.99,5.09,5.09,87162523331,5.08,5.08,87162523331 +STX엔진,077970,21,39150,2,3400,9.51,2261843,1945888,40148063,2261843,9.51,116.24,5.63,5.63,86595147000,5.51,5.51,86595147000 +HJ중공업,097230,22,15050,2,1150,8.27,5883740,2322736,83274281,5883740,8.27,253.31,7.07,7.07,85548171860,6.83,6.83,85548171860 +한화에어로스페이스,012450,23,921000,2,14000,1.54,89504,112708,51563401,89504,1.54,79.41,0.17,0.17,82358661500,0.17,0.17,82358661500 +삼성중공업,010140,24,21375,5,-625,-2.84,3508618,17154536,880000000,3508618,-2.84,20.45,0.40,0.40,75392386075,0.40,0.40,75392386075 +SK,034730,25,204000,2,14400,7.59,364176,143224,72502703,364176,7.59,254.27,0.50,0.50,73587692100,0.50,0.50,73587692100 +NAVER,035420,26,216000,5,-2000,-0.92,338854,691579,158437008,338854,-0.92,49.00,0.21,0.21,73239395500,0.21,0.21,73239395500 +KODEX 인버스,114800,27,3472,5,-18,-0.52,19599270,15924243,218000000,19599270,-0.52,123.08,8.99,8.99,68493989790,9.05,9.05,68493989790 +KODEX 미국S&P500,379800,28,20485,5,-115,-0.56,3309517,3147050,250650000,3309517,-0.56,105.16,1.32,1.32,67825946723,1.32,1.32,67825946723 +하나마이크론,067310,29,14070,2,1300,10.18,4846099,1449416,66271949,4846099,10.18,334.35,7.31,7.31,66200484690,7.10,7.10,66200484690 +미래에셋증권,006800,30,19200,2,1160,6.43,3440840,1346006,570316408,3440840,6.43,255.63,0.60,0.60,65592497325,0.60,0.60,65592497325 diff --git a/top30/20250828/top30-tv-20250828-122002.csv b/top30/20250828/top30-tv-20250828-122002.csv new file mode 100644 index 000000000000..9ca419e9b63b --- /dev/null +++ b/top30/20250828/top30-tv-20250828-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,414000,2,44500,12.04,1041030,548249,70773116,1041030,12.04,189.88,1.47,1.47,419423980500,1.43,1.43,419423980500 +SK하이닉스,000660,2,266000,2,6000,2.31,1520726,2801594,728002365,1520726,2.31,54.28,0.21,0.21,397385996750,0.21,0.21,397385996750 +KODEX 200선물인버스2X,252670,3,1290,5,-20,-1.53,257728562,278908960,1229700000,257728562,-1.53,92.41,20.96,20.96,337431974452,21.27,21.27,337431974452 +삼성전자,005930,4,70150,5,-450,-0.64,4424766,10523405,5919637922,4424766,-0.64,42.05,0.07,0.07,310359276800,0.07,0.07,310359276800 +KODEX 레버리지,122630,5,25110,2,370,1.50,10242280,13838888,98050000,10242280,1.50,74.01,10.45,10.45,254079491704,10.32,10.32,254079491704 +HD현대미포,010620,6,200500,5,-15500,-7.18,1151852,2282451,39942149,1151852,-7.18,50.47,2.88,2.88,232439113400,2.90,2.90,232439113400 +HD현대중공업,329180,7,500000,5,-21000,-4.03,451778,831627,88773116,451778,-4.03,54.32,0.51,0.51,227936509250,0.51,0.51,227936509250 +현대힘스,460930,8,27850,2,4650,20.04,7296569,1082567,35479871,7296569,20.04,674.01,20.57,20.57,192589687875,19.49,19.49,192589687875 +한화오션,042660,9,109900,5,-1000,-0.90,1267548,3269360,306413394,1267548,-0.90,38.77,0.41,0.41,137761841600,0.41,0.41,137761841600 +SOL 조선TOP3플러스,466920,10,32205,2,235,0.74,4075157,8743523,47650000,4075157,0.74,46.61,8.55,8.55,130369971914,8.50,8.50,130369971914 +현대로템,064350,11,187200,2,5200,2.86,660761,422062,109142293,660761,2.86,156.56,0.61,0.61,123927420700,0.61,0.61,123927420700 +현대차,005380,12,223000,2,3000,1.36,520510,337163,204757766,520510,1.36,154.38,0.25,0.25,115945490500,0.25,0.25,115945490500 +지투지바이오,456160,13,165100,2,6700,4.23,696103,1472481,5365694,696103,4.23,47.27,12.97,12.97,113427360800,12.80,12.80,113427360800 +KODEX 200,069500,14,43470,2,325,0.75,2466748,8221425,162850000,2466748,0.75,30.00,1.51,1.51,106650492133,1.51,1.51,106650492133 +두산에너빌리티,034020,15,62900,5,-200,-0.32,1601949,5128958,640561146,1601949,-0.32,31.23,0.25,0.25,100957487200,0.25,0.25,100957487200 +엘앤에프,066970,16,70500,5,-9000,-11.32,1398754,327341,36316174,1398754,-11.32,427.31,3.85,3.85,100706046850,3.93,3.93,100706046850 +TIGER 미국S&P500,360750,17,22315,5,-105,-0.47,4184594,3949846,402200000,4184594,-0.47,105.94,1.04,1.04,93409939511,1.04,1.04,93409939511 +엔케이,085310,18,1352,2,82,6.46,65692619,54712232,78880322,65692619,6.46,120.07,83.28,83.28,91745282588,86.03,86.03,91745282588 +삼양컴텍,484590,19,16540,2,1210,7.89,5508881,2261963,41210450,5508881,7.89,243.54,13.37,13.37,91179656145,13.38,13.38,91179656145 +KODEX 코스닥150레버리지,233740,20,8860,5,-100,-1.12,10287589,12969739,193800000,10287589,-1.12,79.32,5.31,5.31,90996279253,5.30,5.30,90996279253 +HJ중공업,097230,21,15070,2,1170,8.42,6037786,2322736,83274281,6037786,8.42,259.94,7.25,7.25,87872422010,7.00,7.00,87872422010 +STX엔진,077970,22,39250,2,3500,9.79,2276939,1945888,40148063,2276939,9.79,117.01,5.67,5.67,87184975475,5.53,5.53,87184975475 +한화에어로스페이스,012450,23,921000,2,14000,1.54,90502,112708,51563401,90502,1.54,80.30,0.18,0.18,83277439500,0.18,0.18,83277439500 +삼성중공업,010140,24,21400,5,-600,-2.73,3716653,17154536,880000000,3716653,-2.73,21.67,0.42,0.42,79832597050,0.42,0.42,79832597050 +SK,034730,25,203500,2,13900,7.33,371881,143224,72502703,371881,7.33,259.65,0.51,0.51,75159699600,0.51,0.51,75159699600 +NAVER,035420,26,216000,5,-2000,-0.92,341767,691579,158437008,341767,-0.92,49.42,0.22,0.22,73867986250,0.22,0.22,73867986250 +KODEX 인버스,114800,27,3470,5,-20,-0.57,20835909,15924243,218000000,20835909,-0.57,130.84,9.56,9.56,72785038946,9.62,9.62,72785038946 +하나마이크론,067310,28,14150,2,1380,10.81,5192759,1449416,66271949,5192759,10.81,358.27,7.84,7.84,71112727340,7.58,7.58,71112727340 +KODEX 미국S&P500,379800,29,20490,5,-110,-0.53,3328318,3147050,250650000,3328318,-0.53,105.76,1.33,1.33,68211266566,1.33,1.33,68211266566 +미래에셋증권,006800,30,19240,2,1200,6.65,3484618,1346006,570316408,3484618,6.65,258.89,0.61,0.61,66433813350,0.61,0.61,66433813350 diff --git a/top30/20250828/top30-tv-20250828-123001.csv b/top30/20250828/top30-tv-20250828-123001.csv new file mode 100644 index 000000000000..500fa6247dbb --- /dev/null +++ b/top30/20250828/top30-tv-20250828-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,413000,2,43500,11.77,1068215,548249,70773116,1068215,11.77,194.84,1.51,1.51,430670677000,1.47,1.47,430670677000 +SK하이닉스,000660,2,265500,2,5500,2.12,1552128,2801594,728002365,1552128,2.12,55.40,0.21,0.21,405733061000,0.21,0.21,405733061000 +KODEX 200선물인버스2X,252670,3,1294,5,-16,-1.22,261287845,278908960,1229700000,261287845,-1.22,93.68,21.25,21.25,342033099143,21.49,21.49,342033099143 +삼성전자,005930,4,70100,5,-500,-0.71,4509388,10523405,5919637922,4509388,-0.71,42.85,0.08,0.08,316292994700,0.08,0.08,316292994700 +KODEX 레버리지,122630,5,25065,2,325,1.31,10381247,13838888,98050000,10381247,1.31,75.02,10.59,10.59,257564396039,10.48,10.48,257564396039 +HD현대미포,010620,6,201000,5,-15000,-6.94,1167656,2282451,39942149,1167656,-6.94,51.16,2.92,2.92,235611370650,2.93,2.93,235611370650 +HD현대중공업,329180,7,499000,5,-22000,-4.22,460740,831627,88773116,460740,-4.22,55.40,0.52,0.52,232416965250,0.52,0.52,232416965250 +현대힘스,460930,8,27850,2,4650,20.04,7368743,1082567,35479871,7368743,20.04,680.67,20.77,20.77,194595774700,19.69,19.69,194595774700 +한화오션,042660,9,109800,5,-1100,-0.99,1298650,3269360,306413394,1298650,-0.99,39.72,0.42,0.42,141188237500,0.42,0.42,141188237500 +SOL 조선TOP3플러스,466920,10,32180,2,210,0.66,4121335,8743523,47650000,4121335,0.66,47.14,8.65,8.65,131857717854,8.60,8.60,131857717854 +현대로템,064350,11,187100,2,5100,2.80,670722,422062,109142293,670722,2.80,158.92,0.61,0.61,125791900650,0.62,0.62,125791900650 +현대차,005380,12,223000,2,3000,1.36,525161,337163,204757766,525161,1.36,155.76,0.26,0.26,116981189750,0.26,0.26,116981189750 +지투지바이오,456160,13,165500,2,7100,4.48,700961,1472481,5365694,700961,4.48,47.60,13.06,13.06,114233493050,12.86,12.86,114233493050 +KODEX 200,069500,14,43430,2,285,0.66,2504690,8221425,162850000,2504690,0.66,30.47,1.54,1.54,108298819945,1.53,1.53,108298819945 +두산에너빌리티,034020,15,62900,5,-200,-0.32,1652635,5128958,640561146,1652635,-0.32,32.22,0.26,0.26,104143761400,0.26,0.26,104143761400 +엘앤에프,066970,16,71200,5,-8300,-10.44,1420438,327341,36316174,1420438,-10.44,433.93,3.91,3.91,102240141400,3.95,3.95,102240141400 +TIGER 미국S&P500,360750,17,22330,5,-90,-0.40,4253168,3949846,402200000,4253168,-0.40,107.68,1.06,1.06,94940281309,1.06,1.06,94940281309 +엔케이,085310,18,1360,2,90,7.09,66306153,54712232,78880322,66306153,7.09,121.19,84.06,84.06,92577139411,86.30,86.30,92577139411 +KODEX 코스닥150레버리지,233740,19,8855,5,-105,-1.17,10462857,12969739,193800000,10462857,-1.17,80.67,5.40,5.40,92549046008,5.39,5.39,92549046008 +삼양컴텍,484590,20,16470,2,1140,7.44,5551768,2261963,41210450,5551768,7.44,245.44,13.47,13.47,91887611345,13.54,13.54,91887611345 +HJ중공업,097230,21,15010,2,1110,7.99,6226936,2322736,83274281,6226936,7.99,268.09,7.48,7.48,90726981605,7.26,7.26,90726981605 +STX엔진,077970,22,39150,2,3400,9.51,2297369,1945888,40148063,2297369,9.51,118.06,5.72,5.72,87987525000,5.60,5.60,87987525000 +한화에어로스페이스,012450,23,922000,2,15000,1.65,91768,112708,51563401,91768,1.65,81.42,0.18,0.18,84443479500,0.18,0.18,84443479500 +삼성중공업,010140,24,21400,5,-600,-2.73,3813335,17154536,880000000,3813335,-2.73,22.23,0.43,0.43,81898696400,0.43,0.43,81898696400 +NAVER,035420,25,216500,5,-1500,-0.69,365320,691579,158437008,365320,-0.69,52.82,0.23,0.23,78955800500,0.23,0.23,78955800500 +SK,034730,26,204500,2,14900,7.86,377077,143224,72502703,377077,7.86,263.28,0.52,0.52,76220560100,0.51,0.51,76220560100 +KODEX 인버스,114800,27,3470,5,-20,-0.57,21306383,15924243,218000000,21306383,-0.57,133.80,9.77,9.77,74417689567,9.84,9.84,74417689567 +하나마이크론,067310,28,14080,2,1310,10.26,5307372,1449416,66271949,5307372,10.26,366.17,8.01,8.01,72733188985,7.79,7.79,72733188985 +KODEX 미국S&P500,379800,29,20500,5,-100,-0.49,3334512,3147050,250650000,3334512,-0.49,105.96,1.33,1.33,68338224982,1.33,1.33,68338224982 +미래에셋증권,006800,30,19250,2,1210,6.71,3527018,1346006,570316408,3527018,6.71,262.04,0.62,0.62,67249158830,0.61,0.61,67249158830 diff --git a/top30/20250828/top30-tv-20250828-124002.csv b/top30/20250828/top30-tv-20250828-124002.csv new file mode 100644 index 000000000000..80dde0544cef --- /dev/null +++ b/top30/20250828/top30-tv-20250828-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,413750,2,44250,11.98,1079604,548249,70773116,1079604,11.98,196.92,1.53,1.53,435377990250,1.49,1.49,435377990250 +SK하이닉스,000660,2,266000,2,6000,2.31,1620739,2801594,728002365,1620739,2.31,57.85,0.22,0.22,423966258000,0.22,0.22,423966258000 +삼성전자,005930,3,70100,5,-500,-0.71,4927618,10523405,5919637922,4927618,-0.71,46.83,0.08,0.08,345604624700,0.08,0.08,345604624700 +KODEX 200선물인버스2X,252670,4,1293,5,-17,-1.30,263358910,278908960,1229700000,263358910,-1.30,94.42,21.42,21.42,344713056883,21.68,21.68,344713056883 +KODEX 레버리지,122630,5,25060,2,320,1.29,10545561,13838888,98050000,10545561,1.29,76.20,10.76,10.76,261680394780,10.65,10.65,261680394780 +HD현대미포,010620,6,200250,5,-15750,-7.29,1182544,2282451,39942149,1182544,-7.29,51.81,2.96,2.96,238593267400,2.98,2.98,238593267400 +HD현대중공업,329180,7,498500,5,-22500,-4.32,469182,831627,88773116,469182,-4.32,56.42,0.53,0.53,236625258250,0.53,0.53,236625258250 +현대힘스,460930,8,28050,2,4850,20.91,7551515,1082567,35479871,7551515,20.91,697.56,21.28,21.28,199711028650,20.07,20.07,199711028650 +한화오션,042660,9,109900,5,-1000,-0.90,1312270,3269360,306413394,1312270,-0.90,40.14,0.43,0.43,142684179050,0.42,0.42,142684179050 +SOL 조선TOP3플러스,466920,10,32210,2,240,0.75,4161236,8743523,47650000,4161236,0.75,47.59,8.73,8.73,133141586831,8.67,8.67,133141586831 +현대로템,064350,11,187300,2,5300,2.91,676718,422062,109142293,676718,2.91,160.34,0.62,0.62,126913848550,0.62,0.62,126913848550 +현대차,005380,12,222500,2,2500,1.14,529204,337163,204757766,529204,1.14,156.96,0.26,0.26,117881507500,0.26,0.26,117881507500 +지투지바이오,456160,13,164500,2,6100,3.85,707391,1472481,5365694,707391,3.85,48.04,13.18,13.18,115294517850,13.06,13.06,115294517850 +KODEX 200,069500,14,43425,2,280,0.65,2541803,8221425,162850000,2541803,0.65,30.92,1.56,1.56,109910201446,1.55,1.55,109910201446 +두산에너빌리티,034020,15,62850,5,-250,-0.40,1681365,5128958,640561146,1681365,-0.40,32.78,0.26,0.26,105949740100,0.26,0.26,105949740100 +엘앤에프,066970,16,71000,5,-8500,-10.69,1442099,327341,36316174,1442099,-10.69,440.55,3.97,3.97,103781698550,4.02,4.02,103781698550 +TIGER 미국S&P500,360750,17,22320,5,-100,-0.45,4299580,3949846,402200000,4299580,-0.45,108.85,1.07,1.07,95976244385,1.07,1.07,95976244385 +HJ중공업,097230,18,14910,2,1010,7.27,6457995,2322736,83274281,6457995,7.27,278.03,7.76,7.76,94182765310,7.59,7.59,94182765310 +KODEX 코스닥150레버리지,233740,19,8845,5,-115,-1.28,10612774,12969739,193800000,10612774,-1.28,81.83,5.48,5.48,93874702407,5.48,5.48,93874702407 +엔케이,085310,20,1347,2,77,6.06,67104718,54712232,78880322,67104718,6.06,122.65,85.07,85.07,93663453399,88.15,88.15,93663453399 +삼양컴텍,484590,21,16450,2,1120,7.31,5573762,2261963,41210450,5573762,7.31,246.41,13.53,13.53,92249553795,13.61,13.61,92249553795 +STX엔진,077970,22,39450,2,3700,10.35,2330675,1945888,40148063,2330675,10.35,119.77,5.81,5.81,89298022650,5.64,5.64,89298022650 +한화에어로스페이스,012450,23,922000,2,15000,1.65,93390,112708,51563401,93390,1.65,82.86,0.18,0.18,85937747000,0.18,0.18,85937747000 +삼성중공업,010140,24,21400,5,-600,-2.73,3879928,17154536,880000000,3879928,-2.73,22.62,0.44,0.44,83321098325,0.44,0.44,83321098325 +NAVER,035420,25,216000,5,-2000,-0.92,369878,691579,158437008,369878,-0.92,53.48,0.23,0.23,79941932500,0.23,0.23,79941932500 +SK,034730,26,204500,2,14900,7.86,384841,143224,72502703,384841,7.86,268.70,0.53,0.53,77804758350,0.52,0.52,77804758350 +KODEX 인버스,114800,27,3475,5,-15,-0.43,21359550,15924243,218000000,21359550,-0.43,134.13,9.80,9.80,74602315155,9.85,9.85,74602315155 +하나마이크론,067310,28,13970,2,1200,9.40,5437147,1449416,66271949,5437147,9.40,375.13,8.20,8.20,74554481300,8.05,8.05,74554481300 +KODEX 미국S&P500,379800,29,20490,5,-110,-0.53,3355144,3147050,250650000,3355144,-0.53,106.61,1.34,1.34,68761059753,1.34,1.34,68761059753 +미래에셋증권,006800,30,19220,2,1180,6.54,3583682,1346006,570316408,3583682,6.54,266.25,0.63,0.63,68339824010,0.62,0.62,68339824010 diff --git a/top30/20250828/top30-tv-20250828-125001.csv b/top30/20250828/top30-tv-20250828-125001.csv new file mode 100644 index 000000000000..68e3c098c29b --- /dev/null +++ b/top30/20250828/top30-tv-20250828-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,410250,2,40750,11.03,1099985,548249,70773116,1099985,11.03,200.64,1.55,1.55,443762528500,1.53,1.53,443762528500 +SK하이닉스,000660,2,265500,2,5500,2.12,1667402,2801594,728002365,1667402,2.12,59.52,0.23,0.23,436368007500,0.23,0.23,436368007500 +삼성전자,005930,3,70050,5,-550,-0.78,5143460,10523405,5919637922,5143460,-0.78,48.88,0.09,0.09,360731814050,0.09,0.09,360731814050 +KODEX 200선물인버스2X,252670,4,1295,5,-15,-1.15,265035016,278908960,1229700000,265035016,-1.15,95.03,21.55,21.55,346882828231,21.78,21.78,346882828231 +KODEX 레버리지,122630,5,25020,2,280,1.13,10714977,13838888,98050000,10714977,1.13,77.43,10.93,10.93,265923434994,10.84,10.84,265923434994 +HD현대미포,010620,6,199800,5,-16200,-7.50,1204828,2282451,39942149,1204828,-7.50,52.79,3.02,3.02,243049845150,3.05,3.05,243049845150 +HD현대중공업,329180,7,497500,5,-23500,-4.51,481953,831627,88773116,481953,-4.51,57.95,0.54,0.54,242985620500,0.55,0.55,242985620500 +현대힘스,460930,8,27850,2,4650,20.04,7717169,1082567,35479871,7717169,20.04,712.86,21.75,21.75,204317647900,20.68,20.68,204317647900 +한화오션,042660,9,109700,5,-1200,-1.08,1324258,3269360,306413394,1324258,-1.08,40.51,0.43,0.43,144001445400,0.43,0.43,144001445400 +SOL 조선TOP3플러스,466920,10,32105,2,135,0.42,4204146,8743523,47650000,4204146,0.42,48.08,8.82,8.82,134521284963,8.79,8.79,134521284963 +현대로템,064350,11,187300,2,5300,2.91,684907,422062,109142293,684907,2.91,162.28,0.63,0.63,128448591050,0.63,0.63,128448591050 +현대차,005380,12,222500,2,2500,1.14,533904,337163,204757766,533904,1.14,158.35,0.26,0.26,118927918000,0.26,0.26,118927918000 +지투지바이오,456160,13,164000,2,5600,3.54,719322,1472481,5365694,719322,3.54,48.85,13.41,13.41,117253533750,13.32,13.32,117253533750 +KODEX 200,069500,14,43390,2,245,0.57,2568794,8221425,162850000,2568794,0.57,31.25,1.58,1.58,111081886413,1.57,1.57,111081886413 +두산에너빌리티,034020,15,62800,5,-300,-0.48,1738612,5128958,640561146,1738612,-0.48,33.90,0.27,0.27,109544990200,0.27,0.27,109544990200 +엘앤에프,066970,16,70900,5,-8600,-10.82,1454180,327341,36316174,1454180,-10.82,444.24,4.00,4.00,104637683350,4.06,4.06,104637683350 +KODEX 코스닥150레버리지,233740,17,8820,5,-140,-1.56,11074931,12969739,193800000,11074931,-1.56,85.39,5.71,5.71,97956101014,5.73,5.73,97956101014 +HJ중공업,097230,18,14870,2,970,6.98,6702541,2322736,83274281,6702541,6.98,288.56,8.05,8.05,97820312530,7.90,7.90,97820312530 +STX엔진,077970,19,39900,2,4150,11.61,2521738,1945888,40148063,2521738,11.61,129.59,6.28,6.28,96942210625,6.05,6.05,96942210625 +TIGER 미국S&P500,360750,20,22320,5,-100,-0.45,4325550,3949846,402200000,4325550,-0.45,109.51,1.08,1.08,96555783160,1.08,1.08,96555783160 +엔케이,085310,21,1345,2,75,5.91,67572033,54712232,78880322,67572033,5.91,123.50,85.66,85.66,94290132701,88.87,88.87,94290132701 +삼양컴텍,484590,22,16470,2,1140,7.44,5610206,2261963,41210450,5610206,7.44,248.02,13.61,13.61,92848436955,13.68,13.68,92848436955 +한화에어로스페이스,012450,23,921000,2,14000,1.54,94981,112708,51563401,94981,1.54,84.27,0.18,0.18,87403705000,0.18,0.18,87403705000 +삼성중공업,010140,24,21350,5,-650,-2.95,3997919,17154536,880000000,3997919,-2.95,23.31,0.45,0.45,85837639750,0.46,0.46,85837639750 +NAVER,035420,25,216000,5,-2000,-0.92,377341,691579,158437008,377341,-0.92,54.56,0.24,0.24,81554242250,0.24,0.24,81554242250 +SK,034730,26,204500,2,14900,7.86,392012,143224,72502703,392012,7.86,273.71,0.54,0.54,79269339350,0.53,0.53,79269339350 +하나마이크론,067310,27,14030,2,1260,9.87,5500802,1449416,66271949,5500802,9.87,379.52,8.30,8.30,75445399370,8.11,8.11,75445399370 +KODEX 인버스,114800,28,3475,5,-15,-0.43,21453371,15924243,218000000,21453371,-0.43,134.72,9.84,9.84,74928257260,9.89,9.89,74928257260 +미래에셋증권,006800,29,19360,2,1320,7.32,3707859,1346006,570316408,3707859,7.32,275.47,0.65,0.65,70738061075,0.64,0.64,70738061075 +KODEX 미국S&P500,379800,30,20495,5,-105,-0.51,3364131,3147050,250650000,3364131,-0.51,106.90,1.34,1.34,68945201338,1.34,1.34,68945201338 diff --git a/top30/20250828/top30-tv-20250828-130001.csv b/top30/20250828/top30-tv-20250828-130001.csv new file mode 100644 index 000000000000..d592a377d075 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD한국조선해양,009540,1,413000,2,43500,11.77,1117192,548249,70773116,1117192,11.77,203.77,1.58,1.58,450850610500,1.54,1.54,450850610500 +SK하이닉스,000660,2,266000,2,6000,2.31,1713664,2801594,728002365,1713664,2.31,61.17,0.24,0.24,448668018250,0.23,0.23,448668018250 +삼성전자,005930,3,70100,5,-500,-0.71,5284322,10523405,5919637922,5284322,-0.71,50.21,0.09,0.09,370603636850,0.09,0.09,370603636850 +KODEX 200선물인버스2X,252670,4,1294,5,-16,-1.22,267028121,278908960,1229700000,267028121,-1.22,95.74,21.71,21.71,349462826508,21.96,21.96,349462826508 +KODEX 레버리지,122630,5,25055,2,315,1.27,10937786,13838888,98050000,10937786,1.27,79.04,11.16,11.16,271503346251,11.05,11.05,271503346251 +HD현대중공업,329180,6,499500,5,-21500,-4.13,489269,831627,88773116,489269,-4.13,58.83,0.55,0.55,246634753250,0.56,0.56,246634753250 +HD현대미포,010620,7,200500,5,-15500,-7.18,1219891,2282451,39942149,1219891,-7.18,53.45,3.05,3.05,246063266100,3.07,3.07,246063266100 +현대힘스,460930,8,27650,2,4450,19.18,7784972,1082567,35479871,7784972,19.18,719.12,21.94,21.94,206196387925,21.02,21.02,206196387925 +한화오션,042660,9,110100,5,-800,-0.72,1335927,3269360,306413394,1335927,-0.72,40.86,0.44,0.44,145284867450,0.43,0.43,145284867450 +SOL 조선TOP3플러스,466920,10,32210,2,240,0.75,4263209,8743523,47650000,4263209,0.75,48.76,8.95,8.95,136419955618,8.89,8.89,136419955618 +현대로템,064350,11,187600,2,5600,3.08,690889,422062,109142293,690889,3.08,163.69,0.63,0.63,129569740500,0.63,0.63,129569740500 +두산에너빌리티,034020,12,62700,5,-400,-0.63,1946747,5128958,640561146,1946747,-0.63,37.96,0.30,0.30,122578798850,0.31,0.31,122578798850 +현대차,005380,13,222250,2,2250,1.02,542382,337163,204757766,542382,1.02,160.87,0.26,0.26,120815095500,0.27,0.27,120815095500 +지투지바이오,456160,14,164400,2,6000,3.79,723451,1472481,5365694,723451,3.79,49.13,13.48,13.48,117931815250,13.37,13.37,117931815250 +KODEX 200,069500,15,43415,2,270,0.63,2608982,8221425,162850000,2608982,0.63,31.73,1.60,1.60,112826522581,1.60,1.60,112826522581 +엘앤에프,066970,16,70800,5,-8700,-10.94,1469330,327341,36316174,1469330,-10.94,448.87,4.05,4.05,105710435650,4.11,4.11,105710435650 +KODEX 코스닥150레버리지,233740,17,8805,5,-155,-1.73,11496326,12969739,193800000,11496326,-1.73,88.64,5.93,5.93,101670732294,5.96,5.96,101670732294 +STX엔진,077970,18,39700,2,3950,11.05,2628926,1945888,40148063,2628926,11.05,135.10,6.55,6.55,101201845175,6.35,6.35,101201845175 +HJ중공업,097230,19,14940,2,1040,7.48,6797088,2322736,83274281,6797088,7.48,292.63,8.16,8.16,99231398975,7.98,7.98,99231398975 +TIGER 미국S&P500,360750,20,22320,5,-100,-0.45,4343748,3949846,402200000,4343748,-0.45,109.97,1.08,1.08,96962051305,1.08,1.08,96962051305 +엔케이,085310,21,1359,2,89,7.01,68207280,54712232,78880322,68207280,7.01,124.67,86.47,86.47,95150091009,88.76,88.76,95150091009 +삼양컴텍,484590,22,16390,2,1060,6.91,5680610,2261963,41210450,5680610,6.91,251.14,13.78,13.78,94001107390,13.92,13.92,94001107390 +한화에어로스페이스,012450,23,923000,2,16000,1.76,97188,112708,51563401,97188,1.76,86.23,0.19,0.19,89437205000,0.19,0.19,89437205000 +삼성중공업,010140,24,21400,5,-600,-2.73,4092932,17154536,880000000,4092932,-2.73,23.86,0.47,0.47,87865757725,0.47,0.47,87865757725 +NAVER,035420,25,216250,5,-1750,-0.80,391682,691579,158437008,391682,-0.80,56.64,0.25,0.25,84652812500,0.25,0.25,84652812500 +SK,034730,26,204500,2,14900,7.86,396926,143224,72502703,396926,7.86,277.14,0.55,0.55,80273479600,0.54,0.54,80273479600 +하나마이크론,067310,27,14030,2,1260,9.87,5554708,1449416,66271949,5554708,9.87,383.24,8.38,8.38,76202410925,8.20,8.20,76202410925 +KODEX 인버스,114800,28,3472,5,-18,-0.52,21491972,15924243,218000000,21491972,-0.52,134.96,9.86,9.86,75062276649,9.92,9.92,75062276649 +미래에셋증권,006800,29,19300,2,1260,6.98,3778843,1346006,570316408,3778843,6.98,280.74,0.66,0.66,72110821225,0.66,0.66,72110821225 +기아,000270,30,106600,2,3100,3.00,659508,383772,393789270,659508,3.00,171.85,0.17,0.17,70074875700,0.17,0.17,70074875700 diff --git a/top30/20250828/top30-tv-20250828-131001.csv b/top30/20250828/top30-tv-20250828-131001.csv new file mode 100644 index 000000000000..ee55bf9797f4 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,266250,2,6250,2.40,1751192,2801594,728002365,1751192,2.40,62.51,0.24,0.24,458672233250,0.24,0.24,458672233250 +HD한국조선해양,009540,2,412500,2,43000,11.64,1132124,548249,70773116,1132124,11.64,206.50,1.60,1.60,457016377250,1.57,1.57,457016377250 +삼성전자,005930,3,70050,5,-550,-0.78,5580792,10523405,5919637922,5580792,-0.78,53.03,0.09,0.09,391385875550,0.09,0.09,391385875550 +KODEX 200선물인버스2X,252670,4,1294,5,-16,-1.22,270444065,278908960,1229700000,270444065,-1.22,96.96,21.99,21.99,353878874135,22.24,22.24,353878874135 +KODEX 레버리지,122630,5,25057,2,317,1.28,11080533,13838888,98050000,11080533,1.28,80.07,11.30,11.30,275082314085,11.20,11.20,275082314085 +HD현대중공업,329180,6,501000,5,-20000,-3.84,497894,831627,88773116,497894,-3.84,59.87,0.56,0.56,250957913250,0.56,0.56,250957913250 +HD현대미포,010620,7,200500,5,-15500,-7.18,1232513,2282451,39942149,1232513,-7.18,54.00,3.09,3.09,248591473850,3.10,3.10,248591473850 +현대힘스,460930,8,27750,2,4550,19.61,7904730,1082567,35479871,7904730,19.61,730.18,22.28,22.28,209492290600,21.28,21.28,209492290600 +한화오션,042660,9,110100,5,-800,-0.72,1353255,3269360,306413394,1353255,-0.72,41.39,0.44,0.44,147193858450,0.44,0.44,147193858450 +SOL 조선TOP3플러스,466920,10,32215,2,245,0.77,4315327,8743523,47650000,4315327,0.77,49.35,9.06,9.06,138098907844,9.00,9.00,138098907844 +현대로템,064350,11,187500,2,5500,3.02,699598,422062,109142293,699598,3.02,165.76,0.64,0.64,131203691300,0.64,0.64,131203691300 +두산에너빌리티,034020,12,62800,5,-300,-0.48,2025802,5128958,640561146,2025802,-0.48,39.50,0.32,0.32,127542912700,0.32,0.32,127542912700 +현대차,005380,13,222000,2,2000,0.91,549661,337163,204757766,549661,0.91,163.03,0.27,0.27,122434252500,0.27,0.27,122434252500 +지투지바이오,456160,14,164800,2,6400,4.04,730285,1472481,5365694,730285,4.04,49.60,13.61,13.61,119059614250,13.46,13.46,119059614250 +KODEX 200,069500,15,43425,2,280,0.65,2693577,8221425,162850000,2693577,0.65,32.76,1.65,1.65,116500440461,1.65,1.65,116500440461 +엘앤에프,066970,16,70400,5,-9100,-11.45,1485558,327341,36316174,1485558,-11.45,453.83,4.09,4.09,106854631850,4.18,4.18,106854631850 +STX엔진,077970,17,40000,2,4250,11.89,2699833,1945888,40148063,2699833,11.89,138.75,6.72,6.72,104031533175,6.48,6.48,104031533175 +KODEX 코스닥150레버리지,233740,18,8815,5,-145,-1.62,11718754,12969739,193800000,11718754,-1.62,90.35,6.05,6.05,103631383879,6.07,6.07,103631383879 +HJ중공업,097230,19,14895,2,995,7.16,6879162,2322736,83274281,6879162,7.16,296.17,8.26,8.26,100456458840,8.10,8.10,100456458840 +TIGER 미국S&P500,360750,20,22320,5,-100,-0.45,4369717,3949846,402200000,4369717,-0.45,110.63,1.09,1.09,97541715914,1.09,1.09,97541715914 +엔케이,085310,21,1357,2,87,6.85,68779621,54712232,78880322,68779621,6.85,125.71,87.19,87.19,95930453449,89.62,89.62,95930453449 +삼양컴텍,484590,22,16410,2,1080,7.05,5713961,2261963,41210450,5713961,7.05,252.61,13.87,13.87,94549284140,13.98,13.98,94549284140 +한화에어로스페이스,012450,23,923000,2,16000,1.76,98353,112708,51563401,98353,1.76,87.26,0.19,0.19,90512030000,0.19,0.19,90512030000 +삼성중공업,010140,24,21400,5,-600,-2.73,4140194,17154536,880000000,4140194,-2.73,24.13,0.47,0.47,88875463650,0.47,0.47,88875463650 +NAVER,035420,25,216000,5,-2000,-0.92,398301,691579,158437008,398301,-0.92,57.59,0.25,0.25,86084326000,0.25,0.25,86084326000 +SK,034730,26,205000,2,15400,8.12,402076,143224,72502703,402076,8.12,280.73,0.55,0.55,81326089600,0.55,0.55,81326089600 +하나마이크론,067310,27,14060,2,1290,10.10,5626535,1449416,66271949,5626535,10.10,388.19,8.49,8.49,77213693200,8.29,8.29,77213693200 +KODEX 인버스,114800,28,3475,5,-15,-0.43,21576669,15924243,218000000,21576669,-0.43,135.50,9.90,9.90,75356308447,9.95,9.95,75356308447 +미래에셋증권,006800,29,19305,2,1265,7.01,3851187,1346006,570316408,3851187,7.01,286.12,0.68,0.68,73504151695,0.67,0.67,73504151695 +기아,000270,30,106500,2,3000,2.90,671152,383772,393789270,671152,2.90,174.88,0.17,0.17,71315945800,0.17,0.17,71315945800 diff --git a/top30/20250828/top30-tv-20250828-132001.csv b/top30/20250828/top30-tv-20250828-132001.csv new file mode 100644 index 000000000000..b83ca2eeb15f --- /dev/null +++ b/top30/20250828/top30-tv-20250828-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,267000,2,7000,2.69,1810409,2801594,728002365,1810409,2.69,64.62,0.25,0.25,474477022000,0.24,0.24,474477022000 +HD한국조선해양,009540,2,412500,2,43000,11.64,1143327,548249,70773116,1143327,11.64,208.54,1.62,1.62,461640070000,1.58,1.58,461640070000 +삼성전자,005930,3,70100,5,-500,-0.71,5671412,10523405,5919637922,5671412,-0.71,53.89,0.10,0.10,397738848100,0.10,0.10,397738848100 +KODEX 200선물인버스2X,252670,4,1292,5,-18,-1.37,273176594,278908960,1229700000,273176594,-1.37,97.94,22.21,22.21,357410191196,22.50,22.50,357410191196 +KODEX 레버리지,122630,5,25090,2,350,1.41,11261574,13838888,98050000,11261574,1.41,81.38,11.49,11.49,279623167687,11.37,11.37,279623167687 +HD현대중공업,329180,6,502000,5,-19000,-3.65,502981,831627,88773116,502981,-3.65,60.48,0.57,0.57,253505554250,0.57,0.57,253505554250 +HD현대미포,010620,7,200000,5,-16000,-7.41,1246823,2282451,39942149,1246823,-7.41,54.63,3.12,3.12,251458326100,3.15,3.15,251458326100 +현대힘스,460930,8,26950,2,3750,16.16,8201798,1082567,35479871,8201798,16.16,757.62,23.12,23.12,217551868275,22.75,22.75,217551868275 +한화오션,042660,9,110100,5,-800,-0.72,1367650,3269360,306413394,1367650,-0.72,41.83,0.45,0.45,148778314700,0.44,0.44,148778314700 +SOL 조선TOP3플러스,466920,10,32215,2,245,0.77,4369153,8743523,47650000,4369153,0.77,49.97,9.17,9.17,139832141885,9.11,9.11,139832141885 +현대로템,064350,11,187700,2,5700,3.13,706247,422062,109142293,706247,3.13,167.33,0.65,0.65,132450713500,0.65,0.65,132450713500 +두산에너빌리티,034020,12,62900,5,-200,-0.32,2070470,5128958,640561146,2070470,-0.32,40.37,0.32,0.32,130352962050,0.32,0.32,130352962050 +현대차,005380,13,222500,2,2500,1.14,555442,337163,204757766,555442,1.14,164.74,0.27,0.27,123719837750,0.27,0.27,123719837750 +지투지바이오,456160,14,164600,2,6200,3.91,733107,1472481,5365694,733107,3.91,49.79,13.66,13.66,119524322050,13.53,13.53,119524322050 +KODEX 200,069500,15,43445,2,300,0.70,2718515,8221425,162850000,2718515,0.70,33.07,1.67,1.67,117583818596,1.66,1.66,117583818596 +STX엔진,077970,16,39900,2,4150,11.61,2886660,1945888,40148063,2886660,11.61,148.35,7.19,7.19,111558639050,6.96,6.96,111558639050 +엘앤에프,066970,17,70000,5,-9500,-11.95,1507407,327341,36316174,1507407,-11.95,460.50,4.15,4.15,108388580600,4.26,4.26,108388580600 +KODEX 코스닥150레버리지,233740,18,8810,5,-150,-1.67,12036366,12969739,193800000,12036366,-1.67,92.80,6.21,6.21,106430345624,6.23,6.23,106430345624 +HJ중공업,097230,19,14980,2,1080,7.77,7000902,2322736,83274281,7000902,7.77,301.41,8.41,8.41,102269054770,8.20,8.20,102269054770 +TIGER 미국S&P500,360750,20,22320,5,-100,-0.45,4425800,3949846,402200000,4425800,-0.45,112.05,1.10,1.10,98793488952,1.10,1.10,98793488952 +엔케이,085310,21,1351,2,81,6.38,69184093,54712232,78880322,69184093,6.38,126.45,87.71,87.71,96475703449,90.53,90.53,96475703449 +삼양컴텍,484590,22,16380,2,1050,6.85,5737946,2261963,41210450,5737946,6.85,253.67,13.92,13.92,94942048150,14.06,14.06,94942048150 +한화에어로스페이스,012450,23,919000,2,12000,1.32,101814,112708,51563401,101814,1.32,90.33,0.20,0.20,93698248000,0.20,0.20,93698248000 +NAVER,035420,24,217500,5,-500,-0.23,428129,691579,158437008,428129,-0.23,61.91,0.27,0.27,92547877000,0.27,0.27,92547877000 +삼성중공업,010140,25,21350,5,-650,-2.95,4189890,17154536,880000000,4189890,-2.95,24.42,0.48,0.48,89937617550,0.48,0.48,89937617550 +SK,034730,26,206000,2,16400,8.65,413480,143224,72502703,413480,8.65,288.69,0.57,0.57,83667167350,0.56,0.56,83667167350 +하나마이크론,067310,27,14030,2,1260,9.87,5692021,1449416,66271949,5692021,9.87,392.71,8.59,8.59,78132337925,8.40,8.40,78132337925 +KODEX 인버스,114800,28,3470,5,-20,-0.57,21966821,15924243,218000000,21966821,-0.57,137.95,10.08,10.08,76710096774,10.14,10.14,76710096774 +우리기술,032820,29,4035,2,215,5.63,19122653,6091773,165530656,19122653,5.63,313.91,11.55,11.55,75717273849,11.34,11.34,75717273849 +미래에셋증권,006800,30,19320,2,1280,7.10,3900360,1346006,570316408,3900360,7.10,289.77,0.68,0.68,74454764005,0.68,0.68,74454764005 diff --git a/top30/20250828/top30-tv-20250828-133001.csv b/top30/20250828/top30-tv-20250828-133001.csv new file mode 100644 index 000000000000..947e3d4ce458 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,266500,2,6500,2.50,1854011,2801594,728002365,1854011,2.50,66.18,0.25,0.25,486112581500,0.25,0.25,486112581500 +HD한국조선해양,009540,2,412500,2,43000,11.64,1154843,548249,70773116,1154843,11.64,210.64,1.63,1.63,466390575250,1.60,1.60,466390575250 +삼성전자,005930,3,70200,5,-400,-0.57,5812370,10523405,5919637922,5812370,-0.57,55.23,0.10,0.10,407627725100,0.10,0.10,407627725100 +KODEX 200선물인버스2X,252670,4,1288,5,-22,-1.68,285442632,278908960,1229700000,285442632,-1.68,102.34,23.21,23.21,373223598221,23.56,23.56,373223598221 +KODEX 레버리지,122630,5,25165,2,425,1.72,11877340,13838888,98050000,11877340,1.72,85.83,12.11,12.11,295097461553,11.96,11.96,295097461553 +HD현대중공업,329180,6,502000,5,-19000,-3.65,510854,831627,88773116,510854,-3.65,61.43,0.58,0.58,257459848750,0.58,0.58,257459848750 +HD현대미포,010620,7,200500,5,-15500,-7.18,1263626,2282451,39942149,1263626,-7.18,55.36,3.16,3.16,254826084850,3.18,3.18,254826084850 +현대힘스,460930,8,27000,2,3800,16.38,8320169,1082567,35479871,8320169,16.38,768.56,23.45,23.45,220753223225,23.04,23.04,220753223225 +한화오션,042660,9,110100,5,-800,-0.72,1382743,3269360,306413394,1382743,-0.72,42.29,0.45,0.45,150439865300,0.45,0.45,150439865300 +SOL 조선TOP3플러스,466920,10,32215,2,245,0.77,4437515,8743523,47650000,4437515,0.77,50.75,9.31,9.31,142033883950,9.25,9.25,142033883950 +두산에너빌리티,034020,11,63300,2,200,0.32,2164301,5128958,640561146,2164301,0.32,42.20,0.34,0.34,136276780250,0.34,0.34,136276780250 +현대로템,064350,12,187800,2,5800,3.19,719101,422062,109142293,719101,3.19,170.38,0.66,0.66,134864461700,0.66,0.66,134864461700 +현대차,005380,13,223000,2,3000,1.36,562017,337163,204757766,562017,1.36,166.69,0.27,0.27,125184444000,0.27,0.27,125184444000 +KODEX 200,069500,14,43517,2,372,0.86,2875310,8221425,162850000,2875310,0.86,34.97,1.77,1.77,124402708615,1.76,1.76,124402708615 +지투지바이오,456160,15,163500,2,5100,3.22,740394,1472481,5365694,740394,3.22,50.28,13.80,13.80,120720633900,13.76,13.76,120720633900 +STX엔진,077970,16,40350,2,4600,12.87,2984863,1945888,40148063,2984863,12.87,153.39,7.43,7.43,115507226475,7.13,7.13,115507226475 +엘앤에프,066970,17,70100,5,-9400,-11.82,1519978,327341,36316174,1519978,-11.82,464.34,4.19,4.19,109269737350,4.29,4.29,109269737350 +KODEX 코스닥150레버리지,233740,18,8820,5,-140,-1.56,12262931,12969739,193800000,12262931,-1.56,94.55,6.33,6.33,108427508358,6.34,6.34,108427508358 +HJ중공업,097230,19,14970,2,1070,7.70,7063250,2322736,83274281,7063250,7.70,304.09,8.48,8.48,103201210350,8.28,8.28,103201210350 +TIGER 미국S&P500,360750,20,22320,5,-100,-0.45,4513011,3949846,402200000,4513011,-0.45,114.26,1.12,1.12,100739213962,1.12,1.12,100739213962 +엔케이,085310,21,1344,2,74,5.83,69415104,54712232,78880322,69415104,5.83,126.87,88.00,88.00,96787292223,91.30,91.30,96787292223 +NAVER,035420,22,217250,5,-750,-0.34,446435,691579,158437008,446435,-0.34,64.55,0.28,0.28,96528772000,0.28,0.28,96528772000 +한화에어로스페이스,012450,23,917000,2,10000,1.10,104076,112708,51563401,104076,1.10,92.34,0.20,0.20,95771034000,0.20,0.20,95771034000 +삼양컴텍,484590,24,16350,2,1020,6.65,5763747,2261963,41210450,5763747,6.65,254.81,13.99,13.99,95363887480,14.15,14.15,95363887480 +삼성중공업,010140,25,21350,5,-650,-2.95,4249545,17154536,880000000,4249545,-2.95,24.77,0.48,0.48,91212548000,0.49,0.49,91212548000 +SK,034730,26,207000,2,17400,9.18,424419,143224,72502703,424419,9.18,296.33,0.59,0.59,85921650350,0.57,0.57,85921650350 +KODEX 인버스,114800,27,3465,5,-25,-0.72,23217608,15924243,218000000,23217608,-0.72,145.80,10.65,10.65,81044109784,10.73,10.73,81044109784 +하나마이크론,067310,28,13940,2,1170,9.16,5779064,1449416,66271949,5779064,9.16,398.72,8.72,8.72,79348427285,8.59,8.59,79348427285 +우리기술,032820,29,4010,2,190,4.97,19940367,6091773,165530656,19940367,4.97,327.33,12.05,12.05,78999271808,11.90,11.90,78999271808 +미래에셋증권,006800,30,19380,2,1340,7.43,3956376,1346006,570316408,3956376,7.43,293.93,0.69,0.69,75539136850,0.68,0.68,75539136850 diff --git a/top30/20250828/top30-tv-20250828-134002.csv b/top30/20250828/top30-tv-20250828-134002.csv new file mode 100644 index 000000000000..e5917b430d86 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,267750,2,7750,2.98,1924149,2801594,728002365,1924149,2.98,68.68,0.26,0.26,504867378500,0.26,0.26,504867378500 +HD한국조선해양,009540,2,411500,2,42000,11.37,1168561,548249,70773116,1168561,11.37,213.14,1.65,1.65,472036490250,1.62,1.62,472036490250 +삼성전자,005930,3,70250,5,-350,-0.50,6002710,10523405,5919637922,6002710,-0.50,57.04,0.10,0.10,420989082400,0.10,0.10,420989082400 +KODEX 200선물인버스2X,252670,4,1286,5,-24,-1.83,292521366,278908960,1229700000,292521366,-1.83,104.88,23.79,23.79,382329483743,24.18,24.18,382329483743 +KODEX 레버리지,122630,5,25195,2,455,1.84,12303319,13838888,98050000,12303319,1.84,88.90,12.55,12.55,305828194824,12.38,12.38,305828194824 +HD현대중공업,329180,6,503000,5,-18000,-3.45,523086,831627,88773116,523086,-3.45,62.90,0.59,0.59,263606497250,0.59,0.59,263606497250 +HD현대미포,010620,7,200500,5,-15500,-7.18,1283278,2282451,39942149,1283278,-7.18,56.22,3.21,3.21,258768267100,3.23,3.23,258768267100 +현대힘스,460930,8,27000,2,3800,16.38,8401861,1082567,35479871,8401861,16.38,776.11,23.68,23.68,222956222775,23.27,23.27,222956222775 +한화오션,042660,9,110000,5,-900,-0.81,1408494,3269360,306413394,1408494,-0.81,43.08,0.46,0.46,153273615600,0.45,0.45,153273615600 +SOL 조선TOP3플러스,466920,10,32200,2,230,0.72,4533098,8743523,47650000,4533098,0.72,51.85,9.51,9.51,145111478772,9.46,9.46,145111478772 +두산에너빌리티,034020,11,63300,2,200,0.32,2290918,5128958,640561146,2290918,0.32,44.67,0.36,0.36,144292261400,0.36,0.36,144292261400 +현대로템,064350,12,188100,2,6100,3.35,731355,422062,109142293,731355,3.35,173.28,0.67,0.67,137166717200,0.67,0.67,137166717200 +KODEX 200,069500,13,43540,2,395,0.92,2960718,8221425,162850000,2960718,0.92,36.01,1.82,1.82,128121008116,1.81,1.81,128121008116 +현대차,005380,14,222500,2,2500,1.14,568887,337163,204757766,568887,1.14,168.73,0.28,0.28,126714881500,0.28,0.28,126714881500 +지투지바이오,456160,15,162800,2,4400,2.78,750833,1472481,5365694,750833,2.78,50.99,13.99,13.99,122421348600,14.01,14.01,122421348600 +STX엔진,077970,16,40050,2,4300,12.03,3054164,1945888,40148063,3054164,12.03,156.95,7.61,7.61,118279201600,7.36,7.36,118279201600 +KODEX 코스닥150레버리지,233740,17,8830,5,-130,-1.45,12610685,12969739,193800000,12610685,-1.45,97.23,6.51,6.51,111498331827,6.52,6.52,111498331827 +엘앤에프,066970,18,70100,5,-9400,-11.82,1537959,327341,36316174,1537959,-11.82,469.83,4.23,4.23,110530141450,4.34,4.34,110530141450 +HJ중공업,097230,19,15050,2,1150,8.27,7184851,2322736,83274281,7184851,8.27,309.33,8.63,8.63,105025934980,8.38,8.38,105025934980 +TIGER 미국S&P500,360750,20,22315,5,-105,-0.47,4625178,3949846,402200000,4625178,-0.47,117.10,1.15,1.15,103241902094,1.15,1.15,103241902094 +NAVER,035420,21,217500,5,-500,-0.23,456791,691579,158437008,456791,-0.23,66.05,0.29,0.29,98782980500,0.29,0.29,98782980500 +엔케이,085310,22,1341,2,71,5.59,69756497,54712232,78880322,69756497,5.59,127.50,88.43,88.43,97244844283,91.93,91.93,97244844283 +한화에어로스페이스,012450,23,920000,2,13000,1.43,105572,112708,51563401,105572,1.43,93.67,0.20,0.20,97144710000,0.20,0.20,97144710000 +삼양컴텍,484590,24,16410,2,1080,7.05,5787945,2261963,41210450,5787945,7.05,255.88,14.04,14.04,95759597030,14.16,14.16,95759597030 +삼성중공업,010140,25,21500,5,-500,-2.27,4373823,17154536,880000000,4373823,-2.27,25.50,0.50,0.50,93873448750,0.50,0.50,93873448750 +SK,034730,26,207000,2,17400,9.18,435931,143224,72502703,435931,9.18,304.37,0.60,0.60,88304073350,0.59,0.59,88304073350 +KODEX 인버스,114800,27,3462,5,-28,-0.80,24340955,15924243,218000000,24340955,-0.80,152.85,11.17,11.17,84936196039,11.25,11.25,84936196039 +우리기술,032820,28,4030,2,210,5.50,20574271,6091773,165530656,20574271,5.50,337.74,12.43,12.43,81549948601,12.22,12.22,81549948601 +하나마이크론,067310,29,13870,2,1100,8.61,5895594,1449416,66271949,5895594,8.61,406.76,8.90,8.90,80965788130,8.81,8.81,80965788130 +미래에셋증권,006800,30,19370,2,1330,7.37,4092992,1346006,570316408,4092992,7.37,304.08,0.72,0.72,78189931700,0.71,0.71,78189931700 diff --git a/top30/20250828/top30-tv-20250828-135001.csv b/top30/20250828/top30-tv-20250828-135001.csv new file mode 100644 index 000000000000..d0a1bca42f1b --- /dev/null +++ b/top30/20250828/top30-tv-20250828-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,267750,2,7750,2.98,1972332,2801594,728002365,1972332,2.98,70.40,0.27,0.27,517773569750,0.27,0.27,517773569750 +HD한국조선해양,009540,2,410000,2,40500,10.96,1182281,548249,70773116,1182281,10.96,215.65,1.67,1.67,477673506500,1.65,1.65,477673506500 +삼성전자,005930,3,70150,5,-450,-0.64,6215851,10523405,5919637922,6215851,-0.64,59.07,0.11,0.11,435948954350,0.10,0.10,435948954350 +KODEX 200선물인버스2X,252670,4,1288,5,-22,-1.68,296448976,278908960,1229700000,296448976,-1.68,106.29,24.11,24.11,387381195767,24.46,24.46,387381195767 +KODEX 레버리지,122630,5,25165,2,425,1.72,12538324,13838888,98050000,12538324,1.72,90.60,12.79,12.79,311749288238,12.63,12.63,311749288238 +HD현대중공업,329180,6,503000,5,-18000,-3.45,532009,831627,88773116,532009,-3.45,63.97,0.60,0.60,268089981250,0.60,0.60,268089981250 +HD현대미포,010620,7,200500,5,-15500,-7.18,1299116,2282451,39942149,1299116,-7.18,56.92,3.25,3.25,261943634850,3.27,3.27,261943634850 +현대힘스,460930,8,27600,2,4400,18.97,8562204,1082567,35479871,8562204,18.97,790.92,24.13,24.13,227339976775,23.22,23.22,227339976775 +한화오션,042660,9,109900,5,-1000,-0.90,1426423,3269360,306413394,1426423,-0.90,43.63,0.47,0.47,155246060300,0.46,0.46,155246060300 +SOL 조선TOP3플러스,466920,10,32215,2,245,0.77,4630166,8743523,47650000,4630166,0.77,52.96,9.72,9.72,148239396590,9.66,9.66,148239396590 +두산에너빌리티,034020,11,63400,2,300,0.48,2343531,5128958,640561146,2343531,0.48,45.69,0.37,0.37,147625235400,0.36,0.36,147625235400 +현대로템,064350,12,188000,2,6000,3.30,741650,422062,109142293,741650,3.30,175.72,0.68,0.68,139102800900,0.68,0.68,139102800900 +KODEX 200,069500,13,43520,2,375,0.87,3017701,8221425,162850000,3017701,0.87,36.71,1.85,1.85,130602210953,1.84,1.84,130602210953 +현대차,005380,14,222500,2,2500,1.14,579153,337163,204757766,579153,1.14,171.77,0.28,0.28,129001580000,0.28,0.28,129001580000 +STX엔진,077970,15,40750,2,5000,13.99,3242666,1945888,40148063,3242666,13.99,166.64,8.08,8.08,125943036175,7.70,7.70,125943036175 +지투지바이오,456160,16,163000,2,4600,2.90,761116,1472481,5365694,761116,2.90,51.69,14.18,14.18,124092978950,14.19,14.19,124092978950 +엘앤에프,066970,17,69600,5,-9900,-12.45,1570785,327341,36316174,1570785,-12.45,479.86,4.33,4.33,112822883500,4.46,4.46,112822883500 +KODEX 코스닥150레버리지,233740,18,8820,5,-140,-1.56,12721185,12969739,193800000,12721185,-1.56,98.08,6.56,6.56,112473451739,6.58,6.58,112473451739 +HJ중공업,097230,19,15010,2,1110,7.99,7292041,2322736,83274281,7292041,7.99,313.94,8.76,8.76,106634990945,8.53,8.53,106634990945 +TIGER 미국S&P500,360750,20,22310,5,-110,-0.49,4670719,3949846,402200000,4670719,-0.49,118.25,1.16,1.16,104257921714,1.16,1.16,104257921714 +NAVER,035420,21,217500,5,-500,-0.23,464176,691579,158437008,464176,-0.23,67.12,0.29,0.29,100389910750,0.29,0.29,100389910750 +한화에어로스페이스,012450,22,920000,2,13000,1.43,106829,112708,51563401,106829,1.43,94.78,0.21,0.21,98300422500,0.21,0.21,98300422500 +엔케이,085310,23,1339,2,69,5.43,69940431,54712232,78880322,69940431,5.43,127.83,88.67,88.67,97491201179,92.30,92.30,97491201179 +삼양컴텍,484590,24,16350,2,1020,6.65,5805696,2261963,41210450,5805696,6.65,256.67,14.09,14.09,96050113980,14.26,14.26,96050113980 +삼성중공업,010140,25,21500,5,-500,-2.27,4443404,17154536,880000000,4443404,-2.27,25.90,0.50,0.50,95367279625,0.50,0.50,95367279625 +SK,034730,26,206750,2,17150,9.05,444626,143224,72502703,444626,9.05,310.44,0.61,0.61,90101503600,0.60,0.60,90101503600 +KODEX 인버스,114800,27,3465,5,-25,-0.72,24497073,15924243,218000000,24497073,-0.72,153.84,11.24,11.24,85477080457,11.32,11.32,85477080457 +원익홀딩스,030530,28,8430,2,780,10.20,10192758,5702119,77237981,10192758,10.20,178.75,13.20,13.20,84667159075,13.00,13.00,84667159075 +우리기술,032820,29,4015,2,195,5.10,21320268,6091773,165530656,21320268,5.10,349.98,12.88,12.88,84556844646,12.72,12.72,84556844646 +하나마이크론,067310,30,13880,2,1110,8.69,5948875,1449416,66271949,5948875,8.69,410.43,8.98,8.98,81705740405,8.88,8.88,81705740405 diff --git a/top30/20250828/top30-tv-20250828-140001.csv b/top30/20250828/top30-tv-20250828-140001.csv new file mode 100644 index 000000000000..2e524461d46f --- /dev/null +++ b/top30/20250828/top30-tv-20250828-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,267750,2,7750,2.98,2034914,2801594,728002365,2034914,2.98,72.63,0.28,0.28,534521525500,0.27,0.27,534521525500 +HD한국조선해양,009540,2,410000,2,40500,10.96,1199796,548249,70773116,1199796,10.96,218.84,1.70,1.70,484844398000,1.67,1.67,484844398000 +삼성전자,005930,3,70200,5,-400,-0.57,6460628,10523405,5919637922,6460628,-0.57,61.39,0.11,0.11,453128777000,0.11,0.11,453128777000 +KODEX 200선물인버스2X,252670,4,1288,5,-22,-1.68,298950145,278908960,1229700000,298950145,-1.68,107.19,24.31,24.31,390601981539,24.66,24.66,390601981539 +KODEX 레버리지,122630,5,25175,2,435,1.76,12731082,13838888,98050000,12731082,1.76,91.99,12.98,12.98,316600805597,12.83,12.83,316600805597 +HD현대중공업,329180,6,504000,5,-17000,-3.26,542901,831627,88773116,542901,-3.26,65.28,0.61,0.61,273561484250,0.61,0.61,273561484250 +HD현대미포,010620,7,201500,5,-14500,-6.71,1310900,2282451,39942149,1310900,-6.71,57.43,3.28,3.28,264307253350,3.28,3.28,264307253350 +현대힘스,460930,8,26950,2,3750,16.16,8827224,1082567,35479871,8827224,16.16,815.40,24.88,24.88,234539785525,24.53,24.53,234539785525 +한화오션,042660,9,109800,5,-1100,-0.99,1470717,3269360,306413394,1470717,-0.99,44.98,0.48,0.48,160106588900,0.48,0.48,160106588900 +두산에너빌리티,034020,10,63300,2,200,0.32,2484758,5128958,640561146,2484758,0.32,48.45,0.39,0.39,156563521050,0.39,0.39,156563521050 +SOL 조선TOP3플러스,466920,11,32200,2,230,0.72,4708571,8743523,47650000,4708571,0.72,53.85,9.88,9.88,150762472800,9.83,9.83,150762472800 +현대로템,064350,12,187500,2,5500,3.02,751756,422062,109142293,751756,3.02,178.12,0.69,0.69,140997665700,0.69,0.69,140997665700 +STX엔진,077970,13,40700,2,4950,13.85,3446549,1945888,40148063,3446549,13.85,177.12,8.58,8.58,134288706775,8.22,8.22,134288706775 +KODEX 200,069500,14,43525,2,380,0.88,3076599,8221425,162850000,3076599,0.88,37.42,1.89,1.89,133165497607,1.88,1.88,133165497607 +현대차,005380,15,223000,2,3000,1.36,589635,337163,204757766,589635,1.36,174.88,0.29,0.29,131334826750,0.29,0.29,131334826750 +지투지바이오,456160,16,163900,2,5500,3.47,766982,1472481,5365694,766982,3.47,52.09,14.29,14.29,125051580250,14.22,14.22,125051580250 +KODEX 코스닥150레버리지,233740,17,8810,5,-150,-1.67,13196693,12969739,193800000,13196693,-1.67,101.75,6.81,6.81,116662126534,6.83,6.83,116662126534 +엘앤에프,066970,18,69900,5,-9600,-12.08,1589909,327341,36316174,1589909,-12.08,485.70,4.38,4.38,114155860650,4.50,4.50,114155860650 +HJ중공업,097230,19,14970,2,1070,7.70,7354724,2322736,83274281,7354724,7.70,316.64,8.83,8.83,107573929020,8.63,8.63,107573929020 +TIGER 미국S&P500,360750,20,22310,5,-110,-0.49,4734713,3949846,402200000,4734713,-0.49,119.87,1.18,1.18,105685317798,1.18,1.18,105685317798 +NAVER,035420,21,217500,5,-500,-0.23,473460,691579,158437008,473460,-0.23,68.46,0.30,0.30,102408000250,0.30,0.30,102408000250 +한화에어로스페이스,012450,22,916000,2,9000,0.99,108872,112708,51563401,108872,0.99,96.60,0.21,0.21,100175533000,0.21,0.21,100175533000 +엔케이,085310,23,1338,2,68,5.35,70160797,54712232,78880322,70160797,5.35,128.24,88.95,88.95,97786577263,92.65,92.65,97786577263 +삼양컴텍,484590,24,16130,2,800,5.22,5912490,2261963,41210450,5912490,5.22,261.39,14.35,14.35,97782393615,14.71,14.71,97782393615 +삼성중공업,010140,25,21450,5,-550,-2.50,4551401,17154536,880000000,4551401,-2.50,26.53,0.52,0.52,97680793925,0.52,0.52,97680793925 +SK,034730,26,208000,2,18400,9.70,468021,143224,72502703,468021,9.70,326.78,0.65,0.65,94965821100,0.63,0.63,94965821100 +원익홀딩스,030530,27,8630,2,980,12.81,10634377,5702119,77237981,10634377,12.81,186.50,13.77,13.77,88433175780,13.27,13.27,88433175780 +KODEX 인버스,114800,28,3465,5,-25,-0.72,25245622,15924243,218000000,25245622,-0.72,158.54,11.58,11.58,88070809256,11.66,11.66,88070809256 +우리기술,032820,29,4010,2,190,4.97,21756329,6091773,165530656,21756329,4.97,357.14,13.14,13.14,86307493991,13.00,13.00,86307493991 +하나마이크론,067310,30,13770,2,1000,7.83,6054860,1449416,66271949,6054860,7.83,417.74,9.14,9.14,83168051995,9.11,9.11,83168051995 diff --git a/top30/20250828/top30-tv-20250828-141002.csv b/top30/20250828/top30-tv-20250828-141002.csv new file mode 100644 index 000000000000..6be413616077 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,267000,2,7000,2.69,2081833,2801594,728002365,2081833,2.69,74.31,0.29,0.29,547070974500,0.28,0.28,547070974500 +HD한국조선해양,009540,2,410000,2,40500,10.96,1212447,548249,70773116,1212447,10.96,221.15,1.71,1.71,490029084250,1.69,1.69,490029084250 +삼성전자,005930,3,70100,5,-500,-0.71,6567989,10523405,5919637922,6567989,-0.71,62.41,0.11,0.11,460655878550,0.11,0.11,460655878550 +KODEX 200선물인버스2X,252670,4,1288,5,-22,-1.68,299784805,278908960,1229700000,299784805,-1.68,107.48,24.38,24.38,391677048067,24.73,24.73,391677048067 +KODEX 레버리지,122630,5,25145,2,405,1.64,12817507,13838888,98050000,12817507,1.64,92.62,13.07,13.07,318774917241,12.93,12.93,318774917241 +HD현대중공업,329180,6,503000,5,-18000,-3.45,556699,831627,88773116,556699,-3.45,66.94,0.63,0.63,280495990250,0.63,0.63,280495990250 +HD현대미포,010620,7,201500,5,-14500,-6.71,1326695,2282451,39942149,1326695,-6.71,58.13,3.32,3.32,267483797850,3.32,3.32,267483797850 +현대힘스,460930,8,27200,2,4000,17.24,8900013,1082567,35479871,8900013,17.24,822.12,25.08,25.08,236511120125,24.51,24.51,236511120125 +한화오션,042660,9,109900,5,-1000,-0.90,1482974,3269360,306413394,1482974,-0.90,45.36,0.48,0.48,161452591700,0.48,0.48,161452591700 +두산에너빌리티,034020,10,63300,2,200,0.32,2521939,5128958,640561146,2521939,0.32,49.17,0.39,0.39,158917249700,0.39,0.39,158917249700 +SOL 조선TOP3플러스,466920,11,32195,2,225,0.70,4744566,8743523,47650000,4744566,0.70,54.26,9.96,9.96,151921348877,9.90,9.90,151921348877 +현대로템,064350,12,187800,2,5800,3.19,758792,422062,109142293,758792,3.19,179.78,0.70,0.70,142318349650,0.69,0.69,142318349650 +STX엔진,077970,13,40550,2,4800,13.43,3517682,1945888,40148063,3517682,13.43,180.78,8.76,8.76,137173548475,8.43,8.43,137173548475 +KODEX 200,069500,14,43500,2,355,0.82,3104247,8221425,162850000,3104247,0.82,37.76,1.91,1.91,134368423569,1.90,1.90,134368423569 +현대차,005380,15,223000,2,3000,1.36,596622,337163,204757766,596622,1.36,176.95,0.29,0.29,132890316500,0.29,0.29,132890316500 +지투지바이오,456160,16,163700,2,5300,3.35,770106,1472481,5365694,770106,3.35,52.30,14.35,14.35,125561788750,14.29,14.29,125561788750 +KODEX 코스닥150레버리지,233740,17,8805,5,-155,-1.73,13426924,12969739,193800000,13426924,-1.73,103.53,6.93,6.93,118690491594,6.96,6.96,118690491594 +엘앤에프,066970,18,69900,5,-9600,-12.08,1611970,327341,36316174,1611970,-12.08,492.44,4.44,4.44,115699661900,4.56,4.56,115699661900 +HJ중공업,097230,19,14990,2,1090,7.84,7406519,2322736,83274281,7406519,7.84,318.87,8.89,8.89,108348728740,8.68,8.68,108348728740 +TIGER 미국S&P500,360750,20,22315,5,-105,-0.47,4789351,3949846,402200000,4789351,-0.47,121.25,1.19,1.19,106904151905,1.19,1.19,106904151905 +NAVER,035420,21,217250,5,-750,-0.34,479237,691579,158437008,479237,-0.34,69.30,0.30,0.30,103662211750,0.30,0.30,103662211750 +한화에어로스페이스,012450,22,919000,2,12000,1.32,110398,112708,51563401,110398,1.32,97.95,0.21,0.21,101575562000,0.21,0.21,101575562000 +삼성중공업,010140,23,21450,5,-550,-2.50,4592140,17154536,880000000,4592140,-2.50,26.77,0.52,0.52,98553492225,0.52,0.52,98553492225 +엔케이,085310,24,1345,2,75,5.91,70678714,54712232,78880322,70678714,5.91,129.18,89.60,89.60,98483227377,92.83,92.83,98483227377 +삼양컴텍,484590,25,16200,2,870,5.68,5954179,2261963,41210450,5954179,5.68,263.23,14.45,14.45,98457563380,14.75,14.75,98457563380 +SK,034730,26,207500,2,17900,9.44,477941,143224,72502703,477941,9.44,333.70,0.66,0.66,97027017350,0.64,0.64,97027017350 +현대ADM,187660,27,3000,1,690,29.87,34766001,12880687,48347668,34766001,29.87,269.91,71.91,71.91,95707367195,65.99,65.99,95707367195 +원익홀딩스,030530,28,8590,2,940,12.29,10929780,5702119,77237981,10929780,12.29,191.68,14.15,14.15,90968664460,13.71,13.71,90968664460 +KODEX 인버스,114800,29,3467,5,-23,-0.66,25570701,15924243,218000000,25570701,-0.66,160.58,11.73,11.73,89197191932,11.80,11.80,89197191932 +우리기술,032820,30,3985,2,165,4.32,22213235,6091773,165530656,22213235,4.32,364.64,13.42,13.42,88134200471,13.36,13.36,88134200471 diff --git a/top30/20250828/top30-tv-20250828-142002.csv b/top30/20250828/top30-tv-20250828-142002.csv new file mode 100644 index 000000000000..4a21ffc5d815 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,267000,2,7000,2.69,2119580,2801594,728002365,2119580,2.69,75.66,0.29,0.29,557164751500,0.29,0.29,557164751500 +삼성전자,005930,2,70000,5,-600,-0.85,7078069,10523405,5919637922,7078069,-0.85,67.26,0.12,0.12,496407418650,0.12,0.12,496407418650 +HD한국조선해양,009540,3,411500,2,42000,11.37,1227311,548249,70773116,1227311,11.37,223.86,1.73,1.73,496130191750,1.70,1.70,496130191750 +KODEX 200선물인버스2X,252670,4,1289,5,-21,-1.60,303930330,278908960,1229700000,303930330,-1.60,108.97,24.72,24.72,397019413278,25.05,25.05,397019413278 +KODEX 레버리지,122630,5,25135,2,395,1.60,12960603,13838888,98050000,12960603,1.60,93.65,13.22,13.22,322373426888,13.08,13.08,322373426888 +HD현대중공업,329180,6,504000,5,-17000,-3.26,562353,831627,88773116,562353,-3.26,67.62,0.63,0.63,283340326750,0.63,0.63,283340326750 +HD현대미포,010620,7,202000,5,-14000,-6.48,1350976,2282451,39942149,1350976,-6.48,59.19,3.38,3.38,272379467850,3.38,3.38,272379467850 +현대힘스,460930,8,27250,2,4050,17.46,8964049,1082567,35479871,8964049,17.46,828.04,25.27,25.27,238257441400,24.64,24.64,238257441400 +한화오션,042660,9,109700,5,-1200,-1.08,1500142,3269360,306413394,1500142,-1.08,45.88,0.49,0.49,163336312350,0.49,0.49,163336312350 +두산에너빌리티,034020,10,63200,2,100,0.16,2577531,5128958,640561146,2577531,0.16,50.25,0.40,0.40,162430902350,0.40,0.40,162430902350 +SOL 조선TOP3플러스,466920,11,32230,2,260,0.81,4801893,8743523,47650000,4801893,0.81,54.92,10.08,10.08,153767986842,10.01,10.01,153767986842 +현대로템,064350,12,187500,2,5500,3.02,769257,422062,109142293,769257,3.02,182.26,0.70,0.70,144282075650,0.71,0.71,144282075650 +KODEX 200,069500,13,43490,2,345,0.80,3313111,8221425,162850000,3313111,0.80,40.30,2.03,2.03,143452358318,2.03,2.03,143452358318 +STX엔진,077970,14,40700,2,4950,13.85,3597219,1945888,40148063,3597219,13.85,184.86,8.96,8.96,140414744475,8.59,8.59,140414744475 +현대차,005380,15,222750,2,2750,1.25,607141,337163,204757766,607141,1.25,180.07,0.30,0.30,135231885000,0.30,0.30,135231885000 +지투지바이오,456160,16,162500,2,4100,2.59,773835,1472481,5365694,773835,2.59,52.55,14.42,14.42,126168570350,14.47,14.47,126168570350 +KODEX 코스닥150레버리지,233740,17,8800,5,-160,-1.79,13932810,12969739,193800000,13932810,-1.79,107.43,7.19,7.19,123141552434,7.22,7.22,123141552434 +엘앤에프,066970,18,69600,5,-9900,-12.45,1636728,327341,36316174,1636728,-12.45,500.01,4.51,4.51,117425548950,4.65,4.65,117425548950 +HJ중공업,097230,19,14990,2,1090,7.84,7454961,2322736,83274281,7454961,7.84,320.96,8.95,8.95,109074342930,8.74,8.74,109074342930 +TIGER 미국S&P500,360750,20,22310,5,-110,-0.49,4872076,3949846,402200000,4872076,-0.49,123.35,1.21,1.21,108749532304,1.21,1.21,108749532304 +NAVER,035420,21,217250,5,-750,-0.34,486351,691579,158437008,486351,-0.34,70.32,0.31,0.31,105206159000,0.31,0.31,105206159000 +한화에어로스페이스,012450,22,918000,2,11000,1.21,112325,112708,51563401,112325,1.21,99.66,0.22,0.22,103345383000,0.22,0.22,103345383000 +삼성중공업,010140,23,21450,5,-550,-2.50,4707644,17154536,880000000,4707644,-2.50,27.44,0.53,0.53,101025744850,0.54,0.54,101025744850 +SK,034730,24,209000,2,19400,10.23,490603,143224,72502703,490603,10.23,342.54,0.68,0.68,99666856600,0.66,0.66,99666856600 +엔케이,085310,25,1320,2,50,3.94,71406902,54712232,78880322,71406902,3.94,130.51,90.53,90.53,99450112646,95.51,95.51,99450112646 +삼양컴텍,484590,26,16200,2,870,5.68,5970927,2261963,41210450,5970927,5.68,263.97,14.49,14.49,98728850970,14.79,14.79,98728850970 +현대ADM,187660,27,3000,1,690,29.87,34817465,12880687,48347668,34817465,29.87,270.31,72.01,72.01,95861759195,66.09,66.09,95861759195 +원익홀딩스,030530,28,8520,2,870,11.37,11180880,5702119,77237981,11180880,11.37,196.08,14.48,14.48,93116594455,14.15,14.15,93116594455 +우리기술,032820,29,3980,2,160,4.19,22626555,6091773,165530656,22626555,4.19,371.43,13.67,13.67,89780968908,13.63,13.63,89780968908 +KODEX 인버스,114800,30,3467,5,-23,-0.66,25727499,15924243,218000000,25727499,-0.66,161.56,11.80,11.80,89740492754,11.87,11.87,89740492754 diff --git a/top30/20250828/top30-tv-20250828-143002.csv b/top30/20250828/top30-tv-20250828-143002.csv new file mode 100644 index 000000000000..76731365c759 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,268500,2,8500,3.27,2243594,2801594,728002365,2243594,3.27,80.08,0.31,0.31,590402968000,0.30,0.30,590402968000 +삼성전자,005930,2,70050,5,-550,-0.78,7376408,10523405,5919637922,7376408,-0.78,70.10,0.12,0.12,517293449400,0.12,0.12,517293449400 +HD한국조선해양,009540,3,410500,2,41000,11.10,1239482,548249,70773116,1239482,11.10,226.08,1.75,1.75,501132438750,1.72,1.72,501132438750 +KODEX 200선물인버스2X,252670,4,1289,5,-21,-1.60,305346315,278908960,1229700000,305346315,-1.60,109.48,24.83,24.83,398844753156,25.16,25.16,398844753156 +KODEX 레버리지,122630,5,25150,2,410,1.66,13129418,13838888,98050000,13129418,1.66,94.87,13.39,13.39,326618401984,13.25,13.25,326618401984 +HD현대중공업,329180,6,503000,5,-18000,-3.45,569532,831627,88773116,569532,-3.45,68.48,0.64,0.64,286955518250,0.64,0.64,286955518250 +HD현대미포,010620,7,201500,5,-14500,-6.71,1368162,2282451,39942149,1368162,-6.71,59.94,3.43,3.43,275844763850,3.43,3.43,275844763850 +현대힘스,460930,8,27200,2,4000,17.24,9027417,1082567,35479871,9027417,17.24,833.89,25.44,25.44,239977963125,24.87,24.87,239977963125 +두산에너빌리티,034020,9,63100,3,0,0.00,2620070,5128958,640561146,2620070,0.00,51.08,0.41,0.41,165115974150,0.41,0.41,165115974150 +한화오션,042660,10,109700,5,-1200,-1.08,1514873,3269360,306413394,1514873,-1.08,46.34,0.49,0.49,164951656200,0.49,0.49,164951656200 +KODEX 200,069500,11,43500,2,355,0.82,3615719,8221425,162850000,3615719,0.82,43.98,2.22,2.22,156613488810,2.21,2.21,156613488810 +SOL 조선TOP3플러스,466920,12,32195,2,225,0.70,4860759,8743523,47650000,4860759,0.70,55.59,10.20,10.20,155664287004,10.15,10.15,155664287004 +현대로템,064350,13,187850,2,5850,3.21,775900,422062,109142293,775900,3.21,183.84,0.71,0.71,145529208550,0.71,0.71,145529208550 +STX엔진,077970,14,40550,2,4800,13.43,3643480,1945888,40148063,3643480,13.43,187.24,9.08,9.08,142292592525,8.74,8.74,142292592525 +현대차,005380,15,222750,2,2750,1.25,615287,337163,204757766,615287,1.25,182.49,0.30,0.30,137045319500,0.30,0.30,137045319500 +지투지바이오,456160,16,162300,2,3900,2.46,781771,1472481,5365694,781771,2.46,53.09,14.57,14.57,127455406950,14.64,14.64,127455406950 +KODEX 코스닥150레버리지,233740,17,8780,5,-180,-2.01,14402875,12969739,193800000,14402875,-2.01,111.05,7.43,7.43,127268056854,7.48,7.48,127268056854 +엘앤에프,066970,18,69700,5,-9800,-12.33,1650036,327341,36316174,1650036,-12.33,504.07,4.54,4.54,118352408900,4.68,4.68,118352408900 +HJ중공업,097230,19,15200,2,1300,9.35,7744686,2322736,83274281,7744686,9.35,333.43,9.30,9.30,113448636060,8.96,8.96,113448636060 +TIGER 미국S&P500,360750,20,22305,5,-115,-0.51,4907903,3949846,402200000,4907903,-0.51,124.26,1.22,1.22,109548656645,1.22,1.22,109548656645 +NAVER,035420,21,217000,5,-1000,-0.46,493815,691579,158437008,493815,-0.46,71.40,0.31,0.31,106825913000,0.31,0.31,106825913000 +한화에어로스페이스,012450,22,916000,2,9000,0.99,113985,112708,51563401,113985,0.99,101.13,0.22,0.22,104866033500,0.22,0.22,104866033500 +SK,034730,23,209000,2,19400,10.23,508040,143224,72502703,508040,10.23,354.72,0.70,0.70,103308486850,0.68,0.68,103308486850 +삼성중공업,010140,24,21450,5,-550,-2.50,4760854,17154536,880000000,4760854,-2.50,27.75,0.54,0.54,102165918200,0.54,0.54,102165918200 +엔케이,085310,25,1327,2,57,4.49,71710818,54712232,78880322,71710818,4.49,131.07,90.91,90.91,99852604088,95.39,95.39,99852604088 +삼양컴텍,484590,26,16250,2,920,6.00,5986449,2261963,41210450,5986449,6.00,264.66,14.53,14.53,98980880840,14.78,14.78,98980880840 +현대ADM,187660,27,3000,1,690,29.87,34862403,12880687,48347668,34862403,29.87,270.66,72.11,72.11,95996573195,66.18,66.18,95996573195 +원익홀딩스,030530,28,8530,2,880,11.50,11337377,5702119,77237981,11337377,11.50,198.83,14.68,14.68,94445062615,14.34,14.34,94445062615 +KODEX 인버스,114800,29,3465,5,-25,-0.72,26479187,15924243,218000000,26479187,-0.72,166.28,12.15,12.15,92345118642,12.23,12.23,92345118642 +우리기술,032820,30,3970,2,150,3.93,22929702,6091773,165530656,22929702,3.93,376.40,13.85,13.85,90985450762,13.85,13.85,90985450762 diff --git a/top30/20250828/top30-tv-20250828-144002.csv b/top30/20250828/top30-tv-20250828-144002.csv new file mode 100644 index 000000000000..238f37afca69 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,267500,2,7500,2.88,2304345,2801594,728002365,2304345,2.88,82.25,0.32,0.32,606669130000,0.31,0.31,606669130000 +삼성전자,005930,2,69900,5,-700,-0.99,8003527,10523405,5919637922,8003527,-0.99,76.05,0.14,0.14,561173382550,0.14,0.14,561173382550 +HD한국조선해양,009540,3,410000,2,40500,10.96,1255753,548249,70773116,1255753,10.96,229.05,1.77,1.77,507798946750,1.75,1.75,507798946750 +KODEX 200선물인버스2X,252670,4,1292,5,-18,-1.37,312399261,278908960,1229700000,312399261,-1.37,112.01,25.40,25.40,407947697970,25.68,25.68,407947697970 +KODEX 레버리지,122630,5,25070,2,330,1.33,13470566,13838888,98050000,13470566,1.33,97.34,13.74,13.74,335181313230,13.64,13.64,335181313230 +HD현대중공업,329180,6,501000,5,-20000,-3.84,586379,831627,88773116,586379,-3.84,70.51,0.66,0.66,295427412750,0.66,0.66,295427412750 +HD현대미포,010620,7,201500,5,-14500,-6.71,1395804,2282451,39942149,1395804,-6.71,61.15,3.49,3.49,281415589350,3.50,3.50,281415589350 +현대힘스,460930,8,27175,2,3975,17.13,9152047,1082567,35479871,9152047,17.13,845.40,25.80,25.80,243386464800,25.24,25.24,243386464800 +한화오션,042660,9,109500,5,-1400,-1.26,1556738,3269360,306413394,1556738,-1.26,47.62,0.51,0.51,169534769850,0.51,0.51,169534769850 +두산에너빌리티,034020,10,63000,5,-100,-0.16,2665279,5128958,640561146,2665279,-0.16,51.97,0.42,0.42,167969232300,0.42,0.42,167969232300 +KODEX 200,069500,11,43430,2,285,0.66,3669882,8221425,162850000,3669882,0.66,44.64,2.25,2.25,158966957243,2.25,2.25,158966957243 +SOL 조선TOP3플러스,466920,12,32170,2,200,0.63,4930153,8743523,47650000,4930153,0.63,56.39,10.35,10.35,157896603119,10.30,10.30,157896603119 +현대로템,064350,13,187500,2,5500,3.02,789866,422062,109142293,789866,3.02,187.14,0.72,0.72,148150385150,0.72,0.72,148150385150 +STX엔진,077970,14,40550,2,4800,13.43,3710335,1945888,40148063,3710335,13.43,190.68,9.24,9.24,145003957450,8.91,8.91,145003957450 +현대차,005380,15,222500,2,2500,1.14,626474,337163,204757766,626474,1.14,185.81,0.31,0.31,139532499000,0.31,0.31,139532499000 +KODEX 코스닥150레버리지,233740,16,8750,5,-210,-2.34,14903922,12969739,193800000,14903922,-2.34,114.91,7.69,7.69,131656809063,7.76,7.76,131656809063 +지투지바이오,456160,17,162600,2,4200,2.65,789113,1472481,5365694,789113,2.65,53.59,14.71,14.71,128653186350,14.75,14.75,128653186350 +HJ중공업,097230,18,15250,2,1350,9.71,8268958,2322736,83274281,8268958,9.71,356.00,9.93,9.93,121467708805,9.56,9.56,121467708805 +엘앤에프,066970,19,69700,5,-9800,-12.33,1665220,327341,36316174,1665220,-12.33,508.71,4.59,4.59,119409487750,4.72,4.72,119409487750 +TIGER 미국S&P500,360750,20,22310,5,-110,-0.49,5032904,3949846,402200000,5032904,-0.49,127.42,1.25,1.25,112337310749,1.25,1.25,112337310749 +NAVER,035420,21,216500,5,-1500,-0.69,509352,691579,158437008,509352,-0.69,73.65,0.32,0.32,110195816750,0.32,0.32,110195816750 +SK,034730,22,207750,2,18150,9.57,524112,143224,72502703,524112,9.57,365.94,0.72,0.72,106659637850,0.71,0.71,106659637850 +한화에어로스페이스,012450,23,913000,2,6000,0.66,115936,112708,51563401,115936,0.66,102.86,0.22,0.22,106648808500,0.23,0.23,106648808500 +삼성중공업,010140,24,21450,5,-550,-2.50,4833920,17154536,880000000,4833920,-2.50,28.18,0.55,0.55,103731623150,0.55,0.55,103731623150 +엔케이,085310,25,1335,2,65,5.12,71975958,54712232,78880322,71975958,5.12,131.55,91.25,91.25,100205201104,95.16,95.16,100205201104 +삼양컴텍,484590,26,16200,2,870,5.68,6004735,2261963,41210450,6004735,5.68,265.47,14.57,14.57,99277166960,14.87,14.87,99277166960 +KODEX 인버스,114800,27,3470,5,-20,-0.57,28184100,15924243,218000000,28184100,-0.57,176.99,12.93,12.93,98261176445,12.99,12.99,98261176445 +현대ADM,187660,28,3000,1,690,29.87,34889188,12880687,48347668,34889188,29.87,270.86,72.16,72.16,96076928195,66.24,66.24,96076928195 +원익홀딩스,030530,29,8460,2,810,10.59,11448338,5702119,77237981,11448338,10.59,200.77,14.82,14.82,95384981380,14.60,14.60,95384981380 +SK스퀘어,402340,30,149700,2,9800,7.01,636231,234561,132540858,636231,7.01,271.24,0.48,0.48,94704967550,0.48,0.48,94704967550 diff --git a/top30/20250828/top30-tv-20250828-145002.csv b/top30/20250828/top30-tv-20250828-145002.csv new file mode 100644 index 000000000000..6e39aff49ce8 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,268000,2,8000,3.08,2371541,2801594,728002365,2371541,3.08,84.65,0.33,0.33,624650693750,0.32,0.32,624650693750 +삼성전자,005930,2,69900,5,-700,-0.99,8679964,10523405,5919637922,8679964,-0.99,82.48,0.15,0.15,608447137000,0.15,0.15,608447137000 +HD한국조선해양,009540,3,409000,2,39500,10.69,1271864,548249,70773116,1271864,10.69,231.99,1.80,1.80,514387727250,1.78,1.78,514387727250 +KODEX 200선물인버스2X,252670,4,1295,5,-15,-1.15,319807554,278908960,1229700000,319807554,-1.15,114.66,26.01,26.01,417537771780,26.22,26.22,417537771780 +KODEX 레버리지,122630,5,25025,2,285,1.15,13831264,13838888,98050000,13831264,1.15,99.94,14.11,14.11,344210920150,14.03,14.03,344210920150 +HD현대중공업,329180,6,500000,5,-21000,-4.03,600309,831627,88773116,600309,-4.03,72.18,0.68,0.68,302404451750,0.68,0.68,302404451750 +HD현대미포,010620,7,201500,5,-14500,-6.71,1429701,2282451,39942149,1429701,-6.71,62.64,3.58,3.58,288246587600,3.58,3.58,288246587600 +현대힘스,460930,8,27050,2,3850,16.59,9222634,1082567,35479871,9222634,16.59,851.92,25.99,25.99,245298264900,25.56,25.56,245298264900 +한화오션,042660,9,109300,5,-1600,-1.44,1575750,3269360,306413394,1575750,-1.44,48.20,0.51,0.51,171614376500,0.51,0.51,171614376500 +두산에너빌리티,034020,10,63100,3,0,0.00,2710307,5128958,640561146,2710307,0.00,52.84,0.42,0.42,170808751750,0.42,0.42,170808751750 +KODEX 200,069500,11,43390,2,245,0.57,3723060,8221425,162850000,3723060,0.57,45.28,2.29,2.29,161275015540,2.28,2.28,161275015540 +SOL 조선TOP3플러스,466920,12,32105,2,135,0.42,4977390,8743523,47650000,4977390,0.42,56.93,10.45,10.45,159414922455,10.42,10.42,159414922455 +현대로템,064350,13,187200,2,5200,2.86,808142,422062,109142293,808142,2.86,191.47,0.74,0.74,151567711250,0.74,0.74,151567711250 +STX엔진,077970,14,40300,2,4550,12.73,3744279,1945888,40148063,3744279,12.73,192.42,9.33,9.33,146379161625,9.05,9.05,146379161625 +현대차,005380,15,222500,2,2500,1.14,653270,337163,204757766,653270,1.14,193.75,0.32,0.32,145497065000,0.32,0.32,145497065000 +KODEX 코스닥150레버리지,233740,16,8750,5,-210,-2.34,15255521,12969739,193800000,15255521,-2.34,117.62,7.87,7.87,134733896779,7.95,7.95,134733896779 +지투지바이오,456160,17,162200,2,3800,2.40,794310,1472481,5365694,794310,2.40,53.94,14.80,14.80,129499766100,14.88,14.88,129499766100 +HJ중공업,097230,18,15370,2,1470,10.58,8627506,2322736,83274281,8627506,10.58,371.44,10.36,10.36,126952902920,9.92,9.92,126952902920 +엘앤에프,066970,19,69400,5,-10100,-12.70,1683501,327341,36316174,1683501,-12.70,514.30,4.64,4.64,120680093400,4.79,4.79,120680093400 +TIGER 미국S&P500,360750,20,22300,5,-120,-0.54,5094703,3949846,402200000,5094703,-0.54,128.98,1.27,1.27,113715786278,1.27,1.27,113715786278 +NAVER,035420,21,216500,5,-1500,-0.69,515980,691579,158437008,515980,-0.69,74.61,0.33,0.33,111631682750,0.33,0.33,111631682750 +한화에어로스페이스,012450,22,912000,2,5000,0.55,118954,112708,51563401,118954,0.55,105.54,0.23,0.23,109400264500,0.23,0.23,109400264500 +SK,034730,23,207500,2,17900,9.44,535286,143224,72502703,535286,9.44,373.74,0.74,0.74,108981013100,0.72,0.72,108981013100 +삼성중공업,010140,24,21350,5,-650,-2.95,4940473,17154536,880000000,4940473,-2.95,28.80,0.56,0.56,106012965300,0.56,0.56,106012965300 +엔케이,085310,25,1343,2,73,5.75,72298632,54712232,78880322,72298632,5.75,132.14,91.66,91.66,100637349033,95.00,95.00,100637349033 +삼양컴텍,484590,26,16250,2,920,6.00,6035034,2261963,41210450,6035034,6.00,266.81,14.64,14.64,99768429460,14.90,14.90,99768429460 +KODEX 인버스,114800,27,3472,5,-18,-0.52,28326207,15924243,218000000,28326207,-0.52,177.88,12.99,12.99,98754404294,13.05,13.05,98754404294 +SK스퀘어,402340,28,150100,2,10200,7.29,653959,234561,132540858,653959,7.29,278.80,0.49,0.49,97362322000,0.49,0.49,97362322000 +원익홀딩스,030530,29,8570,2,920,12.03,11588039,5702119,77237981,11588039,12.03,203.22,15.00,15.00,96573987650,14.59,14.59,96573987650 +현대ADM,187660,30,3000,1,690,29.87,34903715,12880687,48347668,34903715,29.87,270.98,72.19,72.19,96120509195,66.27,66.27,96120509195 diff --git a/top30/20250828/top30-tv-20250828-150002.csv b/top30/20250828/top30-tv-20250828-150002.csv new file mode 100644 index 000000000000..c47d02ab6fac --- /dev/null +++ b/top30/20250828/top30-tv-20250828-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,267750,2,7750,2.98,2439259,2801594,728002365,2439259,2.98,87.07,0.34,0.34,642777592500,0.33,0.33,642777592500 +삼성전자,005930,2,69850,5,-750,-1.06,9009237,10523405,5919637922,9009237,-1.06,85.61,0.15,0.15,631443273550,0.15,0.15,631443273550 +HD한국조선해양,009540,3,408000,2,38500,10.42,1287421,548249,70773116,1287421,10.42,234.82,1.82,1.82,520739750500,1.80,1.80,520739750500 +KODEX 200선물인버스2X,252670,4,1296,5,-14,-1.07,324971872,278908960,1229700000,324971872,-1.07,116.52,26.43,26.43,424229412108,26.62,26.62,424229412108 +KODEX 레버리지,122630,5,24995,2,255,1.03,14189775,13838888,98050000,14189775,1.03,102.54,14.47,14.47,353174854784,14.41,14.41,353174854784 +HD현대중공업,329180,6,501000,5,-20000,-3.84,611602,831627,88773116,611602,-3.84,73.54,0.69,0.69,308061805750,0.69,0.69,308061805750 +HD현대미포,010620,7,201500,5,-14500,-6.71,1443033,2282451,39942149,1443033,-6.71,63.22,3.61,3.61,290930329850,3.61,3.61,290930329850 +현대힘스,460930,8,27050,2,3850,16.59,9273184,1082567,35479871,9273184,16.59,856.59,26.14,26.14,246670058125,25.70,25.70,246670058125 +두산에너빌리티,034020,9,62900,5,-200,-0.32,2822036,5128958,640561146,2822036,-0.32,55.02,0.44,0.44,177839257400,0.44,0.44,177839257400 +한화오션,042660,10,109600,5,-1300,-1.17,1599827,3269360,306413394,1599827,-1.17,48.93,0.52,0.52,174251850450,0.52,0.52,174251850450 +KODEX 200,069500,11,43375,2,230,0.53,3756130,8221425,162850000,3756130,0.53,45.69,2.31,2.31,162709433480,2.30,2.30,162709433480 +SOL 조선TOP3플러스,466920,12,32100,2,130,0.41,5037714,8743523,47650000,5037714,0.41,57.62,10.57,10.57,161351558327,10.55,10.55,161351558327 +현대로템,064350,13,187900,2,5900,3.24,832863,422062,109142293,832863,3.24,197.33,0.76,0.76,156206075350,0.76,0.76,156206075350 +STX엔진,077970,14,40350,2,4600,12.87,3782586,1945888,40148063,3782586,12.87,194.39,9.42,9.42,147924287875,9.13,9.13,147924287875 +현대차,005380,15,223000,2,3000,1.36,663696,337163,204757766,663696,1.36,196.85,0.32,0.32,147819952000,0.32,0.32,147819952000 +KODEX 코스닥150레버리지,233740,16,8760,5,-200,-2.23,15506973,12969739,193800000,15506973,-2.23,119.56,8.00,8.00,136936239671,8.07,8.07,136936239671 +HJ중공업,097230,17,15250,2,1350,9.71,8848060,2322736,83274281,8848060,9.71,380.93,10.63,10.63,130332999010,10.26,10.26,130332999010 +지투지바이오,456160,18,162300,2,3900,2.46,799222,1472481,5365694,799222,2.46,54.28,14.90,14.90,130296009900,14.96,14.96,130296009900 +엘앤에프,066970,19,69900,5,-9600,-12.08,1717174,327341,36316174,1717174,-12.08,524.58,4.73,4.73,123021847250,4.85,4.85,123021847250 +TIGER 미국S&P500,360750,20,22305,5,-115,-0.51,5314672,3949846,402200000,5314672,-0.51,134.55,1.32,1.32,118621349618,1.32,1.32,118621349618 +NAVER,035420,21,216500,5,-1500,-0.69,528100,691579,158437008,528100,-0.69,76.36,0.33,0.33,114259159500,0.33,0.33,114259159500 +한화에어로스페이스,012450,22,916000,2,9000,0.99,123139,112708,51563401,123139,0.99,109.25,0.24,0.24,113229995000,0.24,0.24,113229995000 +SK,034730,23,206500,2,16900,8.91,547659,143224,72502703,547659,8.91,382.38,0.76,0.76,111542261850,0.75,0.75,111542261850 +삼성중공업,010140,24,21350,5,-650,-2.95,5066333,17154536,880000000,5066333,-2.95,29.53,0.58,0.58,108702225575,0.58,0.58,108702225575 +KODEX 인버스,114800,25,3475,5,-15,-0.43,29986767,15924243,218000000,29986767,-0.43,188.31,13.76,13.76,104524834826,13.80,13.80,104524834826 +엔케이,085310,26,1342,2,72,5.67,72754383,54712232,78880322,72754383,5.67,132.98,92.23,92.23,101250427330,95.65,95.65,101250427330 +삼양컴텍,484590,27,16330,2,1000,6.52,6075786,2261963,41210450,6075786,6.52,268.61,14.74,14.74,100433040485,14.92,14.92,100433040485 +SK스퀘어,402340,28,149800,2,9900,7.08,672077,234561,132540858,672077,7.08,286.53,0.51,0.51,100078277400,0.50,0.50,100078277400 +원익홀딩스,030530,29,8520,2,870,11.37,11715992,5702119,77237981,11715992,11.37,205.47,15.17,15.17,97665001970,14.84,14.84,97665001970 +현대ADM,187660,30,3000,1,690,29.87,34921050,12880687,48347668,34921050,29.87,271.11,72.23,72.23,96172514195,66.31,66.31,96172514195 diff --git a/top30/20250828/top30-tv-20250828-151001.csv b/top30/20250828/top30-tv-20250828-151001.csv new file mode 100644 index 000000000000..eaf0352de4da --- /dev/null +++ b/top30/20250828/top30-tv-20250828-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,268500,2,8500,3.27,2571991,2801594,728002365,2571991,3.27,91.80,0.35,0.35,678345827250,0.35,0.35,678345827250 +삼성전자,005930,2,69850,5,-750,-1.06,9385678,10523405,5919637922,9385678,-1.06,89.19,0.16,0.16,657722305600,0.16,0.16,657722305600 +HD한국조선해양,009540,3,409500,2,40000,10.83,1307292,548249,70773116,1307292,10.83,238.45,1.85,1.85,528868792250,1.82,1.82,528868792250 +KODEX 200선물인버스2X,252670,4,1295,5,-15,-1.15,330161130,278908960,1229700000,330161130,-1.15,118.38,26.85,26.85,430947705290,27.06,27.06,430947705290 +KODEX 레버리지,122630,5,25020,2,280,1.13,14413984,13838888,98050000,14413984,1.13,104.16,14.70,14.70,358785370484,14.63,14.63,358785370484 +HD현대중공업,329180,6,504000,5,-17000,-3.26,630550,831627,88773116,630550,-3.26,75.82,0.71,0.71,317576786250,0.71,0.71,317576786250 +HD현대미포,010620,7,202000,5,-14000,-6.48,1469447,2282451,39942149,1469447,-6.48,64.38,3.68,3.68,296253016350,3.67,3.67,296253016350 +현대힘스,460930,8,27150,2,3950,17.03,9317278,1082567,35479871,9317278,17.03,860.67,26.26,26.26,247867436575,25.73,25.73,247867436575 +두산에너빌리티,034020,9,62800,5,-300,-0.48,2960903,5128958,640561146,2960903,-0.48,57.73,0.46,0.46,186569122500,0.46,0.46,186569122500 +한화오션,042660,10,109400,5,-1500,-1.35,1629607,3269360,306413394,1629607,-1.35,49.84,0.53,0.53,177510652300,0.53,0.53,177510652300 +KODEX 200,069500,11,43390,2,245,0.57,3825376,8221425,162850000,3825376,0.57,46.53,2.35,2.35,165714303618,2.35,2.35,165714303618 +SOL 조선TOP3플러스,466920,12,32170,2,200,0.63,5107342,8743523,47650000,5107342,0.63,58.41,10.72,10.72,163588461197,10.67,10.67,163588461197 +현대로템,064350,13,188100,2,6100,3.35,854217,422062,109142293,854217,3.35,202.39,0.78,0.78,160222019700,0.78,0.78,160222019700 +STX엔진,077970,14,40450,2,4700,13.15,3816242,1945888,40148063,3816242,13.15,196.12,9.51,9.51,149285007950,9.19,9.19,149285007950 +현대차,005380,15,222500,2,2500,1.14,670157,337163,204757766,670157,1.14,198.76,0.33,0.33,149259233000,0.33,0.33,149259233000 +KODEX 코스닥150레버리지,233740,16,8780,5,-180,-2.01,15724603,12969739,193800000,15724603,-2.01,121.24,8.11,8.11,138846582725,8.16,8.16,138846582725 +HJ중공업,097230,17,15380,2,1480,10.65,9154305,2322736,83274281,9154305,10.65,394.12,10.99,10.99,135040919675,10.54,10.54,135040919675 +지투지바이오,456160,18,161700,2,3300,2.08,806027,1472481,5365694,806027,2.08,54.74,15.02,15.02,131394972400,15.14,15.14,131394972400 +엘앤에프,066970,19,70000,5,-9500,-11.95,1748299,327341,36316174,1748299,-11.95,534.09,4.81,4.81,125200514100,4.93,4.93,125200514100 +TIGER 미국S&P500,360750,20,22305,5,-115,-0.51,5468405,3949846,402200000,5468405,-0.51,138.45,1.36,1.36,122050353634,1.36,1.36,122050353634 +한화에어로스페이스,012450,21,916000,2,9000,0.99,127054,112708,51563401,127054,0.99,112.73,0.25,0.25,116818174000,0.25,0.25,116818174000 +NAVER,035420,22,216500,5,-1500,-0.69,538420,691579,158437008,538420,-0.69,77.85,0.34,0.34,116494871000,0.34,0.34,116494871000 +SK,034730,23,207000,2,17400,9.18,558481,143224,72502703,558481,9.18,389.94,0.77,0.77,113786408100,0.76,0.76,113786408100 +삼성중공업,010140,24,21400,5,-600,-2.73,5237924,17154536,880000000,5237924,-2.73,30.53,0.60,0.60,112363636225,0.60,0.60,112363636225 +KODEX 인버스,114800,25,3475,5,-15,-0.43,30227658,15924243,218000000,30227658,-0.43,189.82,13.87,13.87,105361774395,13.91,13.91,105361774395 +SK스퀘어,402340,26,150500,2,10600,7.58,693199,234561,132540858,693199,7.58,295.53,0.52,0.52,103253547250,0.52,0.52,103253547250 +엔케이,085310,27,1342,2,72,5.67,73166906,54712232,78880322,73166906,5.67,133.73,92.76,92.76,101806098057,96.17,96.17,101806098057 +삼양컴텍,484590,28,16370,2,1040,6.78,6141339,2261963,41210450,6141339,6.78,271.50,14.90,14.90,101506469180,15.05,15.05,101506469180 +원익홀딩스,030530,29,8560,2,910,11.90,11876817,5702119,77237981,11876817,11.90,208.29,15.38,15.38,99036290395,14.98,14.98,99036290395 +현대ADM,187660,30,3000,1,690,29.87,34934202,12880687,48347668,34934202,29.87,271.21,72.26,72.26,96211970195,66.33,66.33,96211970195 diff --git a/top30/20250828/top30-tv-20250828-152001.csv b/top30/20250828/top30-tv-20250828-152001.csv new file mode 100644 index 000000000000..da082cb3ba05 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,268000,2,8000,3.08,2667504,2801594,728002365,2667504,3.08,95.21,0.37,0.37,703984601250,0.36,0.36,703984601250 +삼성전자,005930,2,69900,5,-700,-0.99,9964378,10523405,5919637922,9964378,-0.99,94.69,0.17,0.17,698112804300,0.17,0.17,698112804300 +HD한국조선해양,009540,3,409000,2,39500,10.69,1327779,548249,70773116,1327779,10.69,242.19,1.88,1.88,537253851000,1.86,1.86,537253851000 +KODEX 200선물인버스2X,252670,4,1295,5,-15,-1.15,334096639,278908960,1229700000,334096639,-1.15,119.79,27.17,27.17,436042819644,27.38,27.38,436042819644 +KODEX 레버리지,122630,5,25020,2,280,1.13,14776176,13838888,98050000,14776176,1.13,106.77,15.07,15.07,367850569003,14.99,14.99,367850569003 +HD현대중공업,329180,6,503000,5,-18000,-3.45,648120,831627,88773116,648120,-3.45,77.93,0.73,0.73,326414965250,0.73,0.73,326414965250 +HD현대미포,010620,7,201750,5,-14250,-6.60,1507120,2282451,39942149,1507120,-6.60,66.03,3.77,3.77,303864611850,3.77,3.77,303864611850 +현대힘스,460930,8,27200,2,4000,17.24,9422637,1082567,35479871,9422637,17.24,870.40,26.56,26.56,250730204625,25.98,25.98,250730204625 +두산에너빌리티,034020,9,62900,5,-200,-0.32,3097654,5128958,640561146,3097654,-0.32,60.40,0.48,0.48,195162957650,0.48,0.48,195162957650 +한화오션,042660,10,109800,5,-1100,-0.99,1672155,3269360,306413394,1672155,-0.99,51.15,0.55,0.55,182171542200,0.54,0.54,182171542200 +KODEX 200,069500,11,43390,2,245,0.57,3912712,8221425,162850000,3912712,0.57,47.59,2.40,2.40,169504409946,2.40,2.40,169504409946 +SOL 조선TOP3플러스,466920,12,32160,2,190,0.59,5202531,8743523,47650000,5202531,0.59,59.50,10.92,10.92,166652792652,10.88,10.88,166652792652 +현대로템,064350,13,187900,2,5900,3.24,866501,422062,109142293,866501,3.24,205.30,0.79,0.79,162530874850,0.79,0.79,162530874850 +현대차,005380,14,223000,2,3000,1.36,682873,337163,204757766,682873,1.36,202.53,0.33,0.33,152091632000,0.33,0.33,152091632000 +STX엔진,077970,15,40400,2,4650,13.01,3868613,1945888,40148063,3868613,13.01,198.81,9.64,9.64,151406459875,9.33,9.33,151406459875 +KODEX 코스닥150레버리지,233740,16,8815,5,-145,-1.62,16281875,12969739,193800000,16281875,-1.62,125.54,8.40,8.40,143750844274,8.41,8.41,143750844274 +HJ중공업,097230,17,15500,2,1600,11.51,9652650,2322736,83274281,9652650,11.51,415.57,11.59,11.59,142748410335,11.06,11.06,142748410335 +지투지바이오,456160,18,160600,2,2200,1.39,814281,1472481,5365694,814281,1.39,55.30,15.18,15.18,132726239950,15.40,15.40,132726239950 +엘앤에프,066970,19,70000,5,-9500,-11.95,1775546,327341,36316174,1775546,-11.95,542.41,4.89,4.89,127108429500,5.00,5.00,127108429500 +TIGER 미국S&P500,360750,20,22300,5,-120,-0.54,5672728,3949846,402200000,5672728,-0.54,143.62,1.41,1.41,126606474871,1.41,1.41,126606474871 +NAVER,035420,21,216500,5,-1500,-0.69,558969,691579,158437008,558969,-0.69,80.83,0.35,0.35,120944228750,0.35,0.35,120944228750 +한화에어로스페이스,012450,22,912000,2,5000,0.55,131572,112708,51563401,131572,0.55,116.74,0.26,0.26,120943732000,0.26,0.26,120943732000 +삼성중공업,010140,23,21400,5,-600,-2.73,5436885,17154536,880000000,5436885,-2.73,31.69,0.62,0.62,116625780700,0.62,0.62,116625780700 +SK,034730,24,207500,2,17900,9.44,569549,143224,72502703,569549,9.44,397.66,0.79,0.79,116084559350,0.77,0.77,116084559350 +SK스퀘어,402340,25,150500,2,10600,7.58,713639,234561,132540858,713639,7.58,304.24,0.54,0.54,106325707700,0.53,0.53,106325707700 +KODEX 인버스,114800,26,3475,5,-15,-0.43,30324652,15924243,218000000,30324652,-0.43,190.43,13.91,13.91,105698539310,13.95,13.95,105698539310 +엔케이,085310,27,1363,2,93,7.32,73899295,54712232,78880322,73899295,7.32,135.07,93.69,93.69,102794372015,95.61,95.61,102794372015 +삼양컴텍,484590,28,16310,2,980,6.39,6201806,2261963,41210450,6201806,6.39,274.18,15.05,15.05,102494348005,15.25,15.25,102494348005 +원익홀딩스,030530,29,8470,2,820,10.72,12017802,5702119,77237981,12017802,10.72,210.76,15.56,15.56,100236559935,15.32,15.32,100236559935 +우리기술,032820,30,4005,2,185,4.84,24792996,6091773,165530656,24792996,4.84,406.99,14.98,14.98,98403284597,14.84,14.84,98403284597 diff --git a/top30/20250828/top30-tv-20250828-153002.csv b/top30/20250828/top30-tv-20250828-153002.csv new file mode 100644 index 000000000000..bab5281191bb --- /dev/null +++ b/top30/20250828/top30-tv-20250828-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,268000,2,8000,3.08,2667504,2801594,728002365,2667504,3.08,95.21,0.37,0.37,703984601250,0.36,0.36,703984601250 +삼성전자,005930,2,69900,5,-700,-0.99,9964378,10523405,5919637922,9964378,-0.99,94.69,0.17,0.17,698112804300,0.17,0.17,698112804300 +HD한국조선해양,009540,3,409000,2,39500,10.69,1327779,548249,70773116,1327779,10.69,242.19,1.88,1.88,537253851000,1.86,1.86,537253851000 +KODEX 200선물인버스2X,252670,4,1295,5,-15,-1.15,334096639,278908960,1229700000,334096639,-1.15,119.79,27.17,27.17,436042819644,27.38,27.38,436042819644 +KODEX 레버리지,122630,5,25020,2,280,1.13,14776176,13838888,98050000,14776176,1.13,106.77,15.07,15.07,367850569003,14.99,14.99,367850569003 +HD현대중공업,329180,6,503000,5,-18000,-3.45,648120,831627,88773116,648120,-3.45,77.93,0.73,0.73,326414965250,0.73,0.73,326414965250 +HD현대미포,010620,7,201750,5,-14250,-6.60,1507120,2282451,39942149,1507120,-6.60,66.03,3.77,3.77,303864611850,3.77,3.77,303864611850 +현대힘스,460930,8,27200,2,4000,17.24,9422637,1082567,35479871,9422637,17.24,870.40,26.56,26.56,250730204625,25.98,25.98,250730204625 +두산에너빌리티,034020,9,62900,5,-200,-0.32,3097654,5128958,640561146,3097654,-0.32,60.40,0.48,0.48,195162957650,0.48,0.48,195162957650 +한화오션,042660,10,109800,5,-1100,-0.99,1672155,3269360,306413394,1672155,-0.99,51.15,0.55,0.55,182171542200,0.54,0.54,182171542200 +KODEX 200,069500,11,43390,2,245,0.57,3912712,8221425,162850000,3912712,0.57,47.59,2.40,2.40,169504409946,2.40,2.40,169504409946 +SOL 조선TOP3플러스,466920,12,32160,2,190,0.59,5220861,8743523,47650000,5220861,0.59,59.71,10.96,10.96,167242285452,10.91,10.91,167242285452 +현대로템,064350,13,187900,2,5900,3.24,866501,422062,109142293,866501,3.24,205.30,0.79,0.79,162530874850,0.79,0.79,162530874850 +현대차,005380,14,223000,2,3000,1.36,682873,337163,204757766,682873,1.36,202.53,0.33,0.33,152091632000,0.33,0.33,152091632000 +STX엔진,077970,15,40400,2,4650,13.01,3868613,1945888,40148063,3868613,13.01,198.81,9.64,9.64,151406459875,9.33,9.33,151406459875 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16509610,12969739,193800000,16509610,-1.67,127.29,8.52,8.52,145757189624,8.54,8.54,145757189624 +HJ중공업,097230,17,15500,2,1600,11.51,9652650,2322736,83274281,9652650,11.51,415.57,11.59,11.59,142748410335,11.06,11.06,142748410335 +지투지바이오,456160,18,160600,2,2200,1.39,814281,1472481,5365694,814281,1.39,55.30,15.18,15.18,132726239950,15.40,15.40,132726239950 +엘앤에프,066970,19,70000,5,-9500,-11.95,1775546,327341,36316174,1775546,-11.95,542.41,4.89,4.89,127108429500,5.00,5.00,127108429500 +TIGER 미국S&P500,360750,20,22300,5,-120,-0.54,5672728,3949846,402200000,5672728,-0.54,143.62,1.41,1.41,126606474871,1.41,1.41,126606474871 +NAVER,035420,21,216500,5,-1500,-0.69,558969,691579,158437008,558969,-0.69,80.83,0.35,0.35,120944228750,0.35,0.35,120944228750 +한화에어로스페이스,012450,22,912000,2,5000,0.55,131572,112708,51563401,131572,0.55,116.74,0.26,0.26,120943732000,0.26,0.26,120943732000 +삼성중공업,010140,23,21400,5,-600,-2.73,5436885,17154536,880000000,5436885,-2.73,31.69,0.62,0.62,116625780700,0.62,0.62,116625780700 +SK,034730,24,207500,2,17900,9.44,569549,143224,72502703,569549,9.44,397.66,0.79,0.79,116084559350,0.77,0.77,116084559350 +KODEX 인버스,114800,25,3475,5,-15,-0.43,32029521,15924243,218000000,32029521,-0.43,201.14,14.69,14.69,111622959085,14.73,14.73,111622959085 +SK스퀘어,402340,26,150500,2,10600,7.58,713639,234561,132540858,713639,7.58,304.24,0.54,0.54,106325707700,0.53,0.53,106325707700 +엔케이,085310,27,1363,2,93,7.32,73899295,54712232,78880322,73899295,7.32,135.07,93.69,93.69,102794372015,95.61,95.61,102794372015 +삼양컴텍,484590,28,16310,2,980,6.39,6201806,2261963,41210450,6201806,6.39,274.18,15.05,15.05,102494348005,15.25,15.25,102494348005 +원익홀딩스,030530,29,8470,2,820,10.72,12017802,5702119,77237981,12017802,10.72,210.76,15.56,15.56,100236559935,15.32,15.32,100236559935 +우리기술,032820,30,4005,2,185,4.84,24792996,6091773,165530656,24792996,4.84,406.99,14.98,14.98,98403284597,14.84,14.84,98403284597 diff --git a/top30/20250828/top30-tv-20250828-154002.csv b/top30/20250828/top30-tv-20250828-154002.csv new file mode 100644 index 000000000000..1b49971b0d56 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-1000,-1.42,11569805,10523405,5919637922,11569805,-1.42,109.94,0.20,0.20,809850523500,0.20,0.20,809850523500 +SK하이닉스,000660,2,268500,2,8500,3.27,2922270,2801594,728002365,2922270,3.27,104.31,0.40,0.40,772389272250,0.40,0.40,772389272250 +HD한국조선해양,009540,3,408500,2,39000,10.55,1363609,548249,70773116,1363609,10.55,248.72,1.93,1.93,551890406000,1.91,1.91,551890406000 +KODEX 200선물인버스2X,252670,4,1296,5,-14,-1.07,337524866,278908960,1229700000,337524866,-1.07,121.02,27.45,27.45,440485801836,27.64,27.64,440485801836 +KODEX 레버리지,122630,5,24985,2,245,0.99,14925456,13838888,98050000,14925456,0.99,107.85,15.22,15.22,371580329803,15.17,15.17,371580329803 +HD현대중공업,329180,6,503000,5,-18000,-3.45,659139,831627,88773116,659139,-3.45,79.26,0.74,0.74,331957522250,0.74,0.74,331957522250 +HD현대미포,010620,7,202500,5,-13500,-6.25,1536835,2282451,39942149,1536835,-6.25,67.33,3.85,3.85,309881899350,3.83,3.83,309881899350 +현대힘스,460930,8,27300,2,4100,17.67,9521243,1082567,35479871,9521243,17.67,879.51,26.84,26.84,253422148425,26.16,26.16,253422148425 +두산에너빌리티,034020,9,62900,5,-200,-0.32,3239303,5128958,640561146,3239303,-0.32,63.16,0.51,0.51,204072679750,0.51,0.51,204072679750 +한화오션,042660,10,109800,5,-1100,-0.99,1733651,3269360,306413394,1733651,-0.99,53.03,0.57,0.57,188923803000,0.56,0.56,188923803000 +KODEX 200,069500,11,43365,2,220,0.51,3941777,8221425,162850000,3941777,0.51,47.95,2.42,2.42,170764813671,2.42,2.42,170764813671 +현대로템,064350,12,187800,2,5800,3.19,893298,422062,109142293,893298,3.19,211.65,0.82,0.82,167563351450,0.82,0.82,167563351450 +SOL 조선TOP3플러스,466920,13,32160,2,190,0.59,5220911,8743523,47650000,5220911,0.59,59.71,10.96,10.96,167243893452,10.91,10.91,167243893452 +현대차,005380,14,222000,2,2000,0.91,726695,337163,204757766,726695,0.91,215.53,0.35,0.35,161820116000,0.36,0.36,161820116000 +STX엔진,077970,15,40400,2,4650,13.01,3898703,1945888,40148063,3898703,13.01,200.36,9.71,9.71,152622095875,9.41,9.41,152622095875 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16527617,12969739,193800000,16527617,-1.67,127.43,8.53,8.53,145915831294,8.55,8.55,145915831294 +HJ중공업,097230,17,15500,2,1600,11.51,9789603,2322736,83274281,9789603,11.51,421.47,11.76,11.76,144871181835,11.22,11.22,144871181835 +NAVER,035420,18,217500,5,-500,-0.23,663862,691579,158437008,663862,-0.23,95.99,0.42,0.42,143758456250,0.42,0.42,143758456250 +한화에어로스페이스,012450,19,908000,2,1000,0.11,146028,112708,51563401,146028,0.11,129.56,0.28,0.28,134069780000,0.29,0.29,134069780000 +지투지바이오,456160,20,160100,2,1700,1.07,821861,1472481,5365694,821861,1.07,55.81,15.32,15.32,133939797950,15.59,15.59,133939797950 +TIGER 미국S&P500,360750,21,22315,5,-105,-0.47,5871326,3949846,402200000,5871326,-0.47,148.65,1.46,1.46,131038189241,1.46,1.46,131038189241 +엘앤에프,066970,22,69700,5,-9800,-12.33,1802794,327341,36316174,1802794,-12.33,550.74,4.96,4.96,129007615100,5.10,5.10,129007615100 +삼성중공업,010140,23,21400,5,-600,-2.73,5780308,17154536,880000000,5780308,-2.73,33.70,0.66,0.66,123975032900,0.66,0.66,123975032900 +SK,034730,24,207500,2,17900,9.44,586712,143224,72502703,586712,9.44,409.65,0.81,0.81,119645881850,0.80,0.80,119645881850 +SK스퀘어,402340,25,149600,2,9700,6.93,767010,234561,132540858,767010,6.93,327.00,0.58,0.58,114310009300,0.58,0.58,114310009300 +KODEX 인버스,114800,26,3475,5,-15,-0.43,32029843,15924243,218000000,32029843,-0.43,201.14,14.69,14.69,111624078035,14.73,14.73,111624078035 +엔케이,085310,27,1369,2,99,7.80,74532606,54712232,78880322,74532606,7.80,136.23,94.49,94.49,103661374774,95.99,95.99,103661374774 +기아,000270,28,105700,2,2200,2.13,974329,383772,393789270,974329,2.13,253.88,0.25,0.25,103541876600,0.25,0.25,103541876600 +삼양컴텍,484590,29,16350,2,1020,6.65,6246394,2261963,41210450,6246394,6.65,276.15,15.16,15.16,103223361805,15.32,15.32,103223361805 +미래에셋증권,006800,30,19090,2,1050,5.82,5358426,1346006,570316408,5358426,5.82,398.10,0.94,0.94,102456977055,0.94,0.94,102456977055 diff --git a/top30/20250828/top30-tv-20250828-155001.csv b/top30/20250828/top30-tv-20250828-155001.csv new file mode 100644 index 000000000000..c75328c3b5ce --- /dev/null +++ b/top30/20250828/top30-tv-20250828-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-1000,-1.42,11570160,10523405,5919637922,11570160,-1.42,109.95,0.20,0.20,809875231500,0.20,0.20,809875231500 +SK하이닉스,000660,2,268500,2,8500,3.27,2922272,2801594,728002365,2922272,3.27,104.31,0.40,0.40,772389809250,0.40,0.40,772389809250 +HD한국조선해양,009540,3,408500,2,39000,10.55,1363762,548249,70773116,1363762,10.55,248.75,1.93,1.93,551952906500,1.91,1.91,551952906500 +KODEX 200선물인버스2X,252670,4,1296,5,-14,-1.07,337625091,278908960,1229700000,337625091,-1.07,121.05,27.46,27.46,440615693436,27.65,27.65,440615693436 +KODEX 레버리지,122630,5,24985,2,245,0.99,14930916,13838888,98050000,14930916,0.99,107.89,15.23,15.23,371716747903,15.17,15.17,371716747903 +HD현대중공업,329180,6,503000,5,-18000,-3.45,659142,831627,88773116,659142,-3.45,79.26,0.74,0.74,331959031250,0.74,0.74,331959031250 +HD현대미포,010620,7,202500,5,-13500,-6.25,1536878,2282451,39942149,1536878,-6.25,67.33,3.85,3.85,309890606850,3.83,3.83,309890606850 +현대힘스,460930,8,27300,2,4100,17.67,9521652,1082567,35479871,9521652,17.67,879.54,26.84,26.84,253433314125,26.16,26.16,253433314125 +두산에너빌리티,034020,9,62900,5,-200,-0.32,3239365,5128958,640561146,3239365,-0.32,63.16,0.51,0.51,204076579550,0.51,0.51,204076579550 +한화오션,042660,10,109800,5,-1100,-0.99,1733875,3269360,306413394,1733875,-0.99,53.03,0.57,0.57,188948398200,0.56,0.56,188948398200 +KODEX 200,069500,11,43365,2,220,0.51,3943071,8221425,162850000,3943071,0.51,47.96,2.42,2.42,170820927981,2.42,2.42,170820927981 +현대로템,064350,12,187800,2,5800,3.19,893403,422062,109142293,893403,3.19,211.68,0.82,0.82,167583070450,0.82,0.82,167583070450 +SOL 조선TOP3플러스,466920,13,32160,2,190,0.59,5221541,8743523,47650000,5221541,0.59,59.72,10.96,10.96,167264154252,10.92,10.92,167264154252 +현대차,005380,14,222000,2,2000,0.91,726739,337163,204757766,726739,0.91,215.55,0.35,0.35,161829884000,0.36,0.36,161829884000 +STX엔진,077970,15,40400,2,4650,13.01,3898706,1945888,40148063,3898706,13.01,200.36,9.71,9.71,152622217075,9.41,9.41,152622217075 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16560468,12969739,193800000,16560468,-1.67,127.69,8.55,8.55,146205248604,8.56,8.56,146205248604 +HJ중공업,097230,17,15500,2,1600,11.51,9791460,2322736,83274281,9791460,11.51,421.55,11.76,11.76,144899965335,11.23,11.23,144899965335 +NAVER,035420,18,217500,5,-500,-0.23,663914,691579,158437008,663914,-0.23,96.00,0.42,0.42,143769766250,0.42,0.42,143769766250 +한화에어로스페이스,012450,19,908000,2,1000,0.11,146028,112708,51563401,146028,0.11,129.56,0.28,0.28,134069780000,0.29,0.29,134069780000 +지투지바이오,456160,20,160100,2,1700,1.07,821862,1472481,5365694,821862,1.07,55.81,15.32,15.32,133939958050,15.59,15.59,133939958050 +TIGER 미국S&P500,360750,21,22315,5,-105,-0.47,5871738,3949846,402200000,5871738,-0.47,148.66,1.46,1.46,131047383021,1.46,1.46,131047383021 +엘앤에프,066970,22,69700,5,-9800,-12.33,1802801,327341,36316174,1802801,-12.33,550.74,4.96,4.96,129008103000,5.10,5.10,129008103000 +삼성중공업,010140,23,21400,5,-600,-2.73,5780347,17154536,880000000,5780347,-2.73,33.70,0.66,0.66,123975867500,0.66,0.66,123975867500 +SK,034730,24,207500,2,17900,9.44,586782,143224,72502703,586782,9.44,409.70,0.81,0.81,119660406850,0.80,0.80,119660406850 +SK스퀘어,402340,25,149600,2,9700,6.93,767010,234561,132540858,767010,6.93,327.00,0.58,0.58,114310009300,0.58,0.58,114310009300 +KODEX 인버스,114800,26,3475,5,-15,-0.43,32032903,15924243,218000000,32032903,-0.43,201.16,14.69,14.69,111634711535,14.74,14.74,111634711535 +엔케이,085310,27,1369,2,99,7.80,74541069,54712232,78880322,74541069,7.80,136.24,94.50,94.50,103672960621,96.00,96.00,103672960621 +기아,000270,28,105700,2,2200,2.13,974330,383772,393789270,974330,2.13,253.88,0.25,0.25,103541982300,0.25,0.25,103541982300 +삼양컴텍,484590,29,16350,2,1020,6.65,6246404,2261963,41210450,6246404,6.65,276.15,15.16,15.16,103223525305,15.32,15.32,103223525305 +미래에셋증권,006800,30,19090,2,1050,5.82,5358426,1346006,570316408,5358426,5.82,398.10,0.94,0.94,102456977055,0.94,0.94,102456977055 diff --git a/top30/20250828/top30-tv-20250828-160001.csv b/top30/20250828/top30-tv-20250828-160001.csv new file mode 100644 index 000000000000..2f4400852b65 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +SK하이닉스,000660,2,268500,2,8500,3.27,2922279,2801594,728002365,2922279,3.27,104.31,0.40,0.40,772391688750,0.40,0.40,772391688750 +HD한국조선해양,009540,3,408500,2,39000,10.55,1363780,548249,70773116,1363780,10.55,248.75,1.93,1.93,551960259500,1.91,1.91,551960259500 +KODEX 200선물인버스2X,252670,4,1296,5,-14,-1.07,337968917,278908960,1229700000,337968917,-1.07,121.18,27.48,27.48,441061291932,27.68,27.68,441061291932 +KODEX 레버리지,122630,5,24985,2,245,0.99,14936971,13838888,98050000,14936971,0.99,107.93,15.23,15.23,371868032078,15.18,15.18,371868032078 +HD현대중공업,329180,6,503000,5,-18000,-3.45,659182,831627,88773116,659182,-3.45,79.26,0.74,0.74,331979151250,0.74,0.74,331979151250 +HD현대미포,010620,7,202500,5,-13500,-6.25,1536889,2282451,39942149,1536889,-6.25,67.34,3.85,3.85,309892834350,3.83,3.83,309892834350 +현대힘스,460930,8,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +두산에너빌리티,034020,9,62900,5,-200,-0.32,3239392,5128958,640561146,3239392,-0.32,63.16,0.51,0.51,204078277850,0.51,0.51,204078277850 +한화오션,042660,10,109800,5,-1100,-0.99,1733882,3269360,306413394,1733882,-0.99,53.03,0.57,0.57,188949166800,0.56,0.56,188949166800 +KODEX 200,069500,11,43365,2,220,0.51,3943653,8221425,162850000,3943653,0.51,47.97,2.42,2.42,170846166411,2.42,2.42,170846166411 +현대로템,064350,12,187800,2,5800,3.19,893406,422062,109142293,893406,3.19,211.68,0.82,0.82,167583633850,0.82,0.82,167583633850 +SOL 조선TOP3플러스,466920,13,32160,2,190,0.59,5221603,8743523,47650000,5221603,0.59,59.72,10.96,10.96,167266148172,10.92,10.92,167266148172 +현대차,005380,14,222000,2,2000,0.91,726739,337163,204757766,726739,0.91,215.55,0.35,0.35,161829884000,0.36,0.36,161829884000 +STX엔진,077970,15,40400,2,4650,13.01,3899919,1945888,40148063,3899919,13.01,200.42,9.71,9.71,152671222275,9.41,9.41,152671222275 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16563277,12969739,193800000,16563277,-1.67,127.71,8.55,8.55,146229995894,8.56,8.56,146229995894 +HJ중공업,097230,17,15500,2,1600,11.51,9795101,2322736,83274281,9795101,11.51,421.71,11.76,11.76,144956400835,11.23,11.23,144956400835 +NAVER,035420,18,217500,5,-500,-0.23,663919,691579,158437008,663919,-0.23,96.00,0.42,0.42,143770853750,0.42,0.42,143770853750 +한화에어로스페이스,012450,19,908000,2,1000,0.11,146074,112708,51563401,146074,0.11,129.60,0.28,0.28,134111548000,0.29,0.29,134111548000 +지투지바이오,456160,20,160100,2,1700,1.07,821883,1472481,5365694,821883,1.07,55.82,15.32,15.32,133943320150,15.59,15.59,133943320150 +TIGER 미국S&P500,360750,21,22315,5,-105,-0.47,5871850,3949846,402200000,5871850,-0.47,148.66,1.46,1.46,131049882301,1.46,1.46,131049882301 +엘앤에프,066970,22,69700,5,-9800,-12.33,1802917,327341,36316174,1802917,-12.33,550.78,4.96,4.96,129016188200,5.10,5.10,129016188200 +삼성중공업,010140,23,21400,5,-600,-2.73,5780730,17154536,880000000,5780730,-2.73,33.70,0.66,0.66,123984063700,0.66,0.66,123984063700 +SK,034730,24,207500,2,17900,9.44,586785,143224,72502703,586785,9.44,409.70,0.81,0.81,119661029350,0.80,0.80,119661029350 +SK스퀘어,402340,25,149600,2,9700,6.93,767010,234561,132540858,767010,6.93,327.00,0.58,0.58,114310009300,0.58,0.58,114310009300 +KODEX 인버스,114800,26,3475,5,-15,-0.43,32033150,15924243,218000000,32033150,-0.43,201.16,14.69,14.69,111635569860,14.74,14.74,111635569860 +엔케이,085310,27,1369,2,99,7.80,74542622,54712232,78880322,74542622,7.80,136.24,94.50,94.50,103675086678,96.01,96.01,103675086678 +기아,000270,28,105700,2,2200,2.13,974330,383772,393789270,974330,2.13,253.88,0.25,0.25,103541982300,0.25,0.25,103541982300 +삼양컴텍,484590,29,16350,2,1020,6.65,6246554,2261963,41210450,6246554,6.65,276.16,15.16,15.16,103225977805,15.32,15.32,103225977805 +미래에셋증권,006800,30,19090,2,1050,5.82,5358740,1346006,570316408,5358740,5.82,398.12,0.94,0.94,102462971315,0.94,0.94,102462971315 diff --git a/top30/20250828/top30-tv-20250828-161001.csv b/top30/20250828/top30-tv-20250828-161001.csv new file mode 100644 index 000000000000..2f4400852b65 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +SK하이닉스,000660,2,268500,2,8500,3.27,2922279,2801594,728002365,2922279,3.27,104.31,0.40,0.40,772391688750,0.40,0.40,772391688750 +HD한국조선해양,009540,3,408500,2,39000,10.55,1363780,548249,70773116,1363780,10.55,248.75,1.93,1.93,551960259500,1.91,1.91,551960259500 +KODEX 200선물인버스2X,252670,4,1296,5,-14,-1.07,337968917,278908960,1229700000,337968917,-1.07,121.18,27.48,27.48,441061291932,27.68,27.68,441061291932 +KODEX 레버리지,122630,5,24985,2,245,0.99,14936971,13838888,98050000,14936971,0.99,107.93,15.23,15.23,371868032078,15.18,15.18,371868032078 +HD현대중공업,329180,6,503000,5,-18000,-3.45,659182,831627,88773116,659182,-3.45,79.26,0.74,0.74,331979151250,0.74,0.74,331979151250 +HD현대미포,010620,7,202500,5,-13500,-6.25,1536889,2282451,39942149,1536889,-6.25,67.34,3.85,3.85,309892834350,3.83,3.83,309892834350 +현대힘스,460930,8,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +두산에너빌리티,034020,9,62900,5,-200,-0.32,3239392,5128958,640561146,3239392,-0.32,63.16,0.51,0.51,204078277850,0.51,0.51,204078277850 +한화오션,042660,10,109800,5,-1100,-0.99,1733882,3269360,306413394,1733882,-0.99,53.03,0.57,0.57,188949166800,0.56,0.56,188949166800 +KODEX 200,069500,11,43365,2,220,0.51,3943653,8221425,162850000,3943653,0.51,47.97,2.42,2.42,170846166411,2.42,2.42,170846166411 +현대로템,064350,12,187800,2,5800,3.19,893406,422062,109142293,893406,3.19,211.68,0.82,0.82,167583633850,0.82,0.82,167583633850 +SOL 조선TOP3플러스,466920,13,32160,2,190,0.59,5221603,8743523,47650000,5221603,0.59,59.72,10.96,10.96,167266148172,10.92,10.92,167266148172 +현대차,005380,14,222000,2,2000,0.91,726739,337163,204757766,726739,0.91,215.55,0.35,0.35,161829884000,0.36,0.36,161829884000 +STX엔진,077970,15,40400,2,4650,13.01,3899919,1945888,40148063,3899919,13.01,200.42,9.71,9.71,152671222275,9.41,9.41,152671222275 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16563277,12969739,193800000,16563277,-1.67,127.71,8.55,8.55,146229995894,8.56,8.56,146229995894 +HJ중공업,097230,17,15500,2,1600,11.51,9795101,2322736,83274281,9795101,11.51,421.71,11.76,11.76,144956400835,11.23,11.23,144956400835 +NAVER,035420,18,217500,5,-500,-0.23,663919,691579,158437008,663919,-0.23,96.00,0.42,0.42,143770853750,0.42,0.42,143770853750 +한화에어로스페이스,012450,19,908000,2,1000,0.11,146074,112708,51563401,146074,0.11,129.60,0.28,0.28,134111548000,0.29,0.29,134111548000 +지투지바이오,456160,20,160100,2,1700,1.07,821883,1472481,5365694,821883,1.07,55.82,15.32,15.32,133943320150,15.59,15.59,133943320150 +TIGER 미국S&P500,360750,21,22315,5,-105,-0.47,5871850,3949846,402200000,5871850,-0.47,148.66,1.46,1.46,131049882301,1.46,1.46,131049882301 +엘앤에프,066970,22,69700,5,-9800,-12.33,1802917,327341,36316174,1802917,-12.33,550.78,4.96,4.96,129016188200,5.10,5.10,129016188200 +삼성중공업,010140,23,21400,5,-600,-2.73,5780730,17154536,880000000,5780730,-2.73,33.70,0.66,0.66,123984063700,0.66,0.66,123984063700 +SK,034730,24,207500,2,17900,9.44,586785,143224,72502703,586785,9.44,409.70,0.81,0.81,119661029350,0.80,0.80,119661029350 +SK스퀘어,402340,25,149600,2,9700,6.93,767010,234561,132540858,767010,6.93,327.00,0.58,0.58,114310009300,0.58,0.58,114310009300 +KODEX 인버스,114800,26,3475,5,-15,-0.43,32033150,15924243,218000000,32033150,-0.43,201.16,14.69,14.69,111635569860,14.74,14.74,111635569860 +엔케이,085310,27,1369,2,99,7.80,74542622,54712232,78880322,74542622,7.80,136.24,94.50,94.50,103675086678,96.01,96.01,103675086678 +기아,000270,28,105700,2,2200,2.13,974330,383772,393789270,974330,2.13,253.88,0.25,0.25,103541982300,0.25,0.25,103541982300 +삼양컴텍,484590,29,16350,2,1020,6.65,6246554,2261963,41210450,6246554,6.65,276.16,15.16,15.16,103225977805,15.32,15.32,103225977805 +미래에셋증권,006800,30,19090,2,1050,5.82,5358740,1346006,570316408,5358740,5.82,398.12,0.94,0.94,102462971315,0.94,0.94,102462971315 diff --git a/top30/20250828/top30-tv-20250828-162001.csv b/top30/20250828/top30-tv-20250828-162001.csv new file mode 100644 index 000000000000..d955a4b545b6 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +SK하이닉스,000660,2,268500,2,8500,3.27,2922279,2801594,728002365,2922279,3.27,104.31,0.40,0.40,772391688750,0.40,0.40,772391688750 +HD한국조선해양,009540,3,408500,2,39000,10.55,1363780,548249,70773116,1363780,10.55,248.75,1.93,1.93,551960259500,1.91,1.91,551960259500 +KODEX 200선물인버스2X,252670,4,1296,5,-14,-1.07,338149121,278908960,1229700000,338149121,-1.07,121.24,27.50,27.50,441294295704,27.69,27.69,441294295704 +KODEX 레버리지,122630,5,24985,2,245,0.99,14943847,13838888,98050000,14943847,0.99,107.98,15.24,15.24,372040138358,15.19,15.19,372040138358 +HD현대중공업,329180,6,503000,5,-18000,-3.45,659182,831627,88773116,659182,-3.45,79.26,0.74,0.74,331979151250,0.74,0.74,331979151250 +HD현대미포,010620,7,202500,5,-13500,-6.25,1536889,2282451,39942149,1536889,-6.25,67.34,3.85,3.85,309892834350,3.83,3.83,309892834350 +현대힘스,460930,8,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +두산에너빌리티,034020,9,62900,5,-200,-0.32,3239392,5128958,640561146,3239392,-0.32,63.16,0.51,0.51,204078277850,0.51,0.51,204078277850 +한화오션,042660,10,109800,5,-1100,-0.99,1733882,3269360,306413394,1733882,-0.99,53.03,0.57,0.57,188949166800,0.56,0.56,188949166800 +KODEX 200,069500,11,43365,2,220,0.51,3943974,8221425,162850000,3943974,0.51,47.97,2.42,2.42,170860092996,2.42,2.42,170860092996 +현대로템,064350,12,187800,2,5800,3.19,893406,422062,109142293,893406,3.19,211.68,0.82,0.82,167583633850,0.82,0.82,167583633850 +SOL 조선TOP3플러스,466920,13,32160,2,190,0.59,5221816,8743523,47650000,5221816,0.59,59.72,10.96,10.96,167272998252,10.92,10.92,167272998252 +현대차,005380,14,222000,2,2000,0.91,726739,337163,204757766,726739,0.91,215.55,0.35,0.35,161829884000,0.36,0.36,161829884000 +STX엔진,077970,15,40400,2,4650,13.01,3899919,1945888,40148063,3899919,13.01,200.42,9.71,9.71,152671222275,9.41,9.41,152671222275 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16569262,12969739,193800000,16569262,-1.67,127.75,8.55,8.55,146282723744,8.57,8.57,146282723744 +HJ중공업,097230,17,15500,2,1600,11.51,9821257,2322736,83274281,9821257,11.51,422.83,11.79,11.79,145365742235,11.26,11.26,145365742235 +NAVER,035420,18,217500,5,-500,-0.23,663919,691579,158437008,663919,-0.23,96.00,0.42,0.42,143770853750,0.42,0.42,143770853750 +한화에어로스페이스,012450,19,908000,2,1000,0.11,146074,112708,51563401,146074,0.11,129.60,0.28,0.28,134111548000,0.29,0.29,134111548000 +지투지바이오,456160,20,160100,2,1700,1.07,821883,1472481,5365694,821883,1.07,55.82,15.32,15.32,133943320150,15.59,15.59,133943320150 +TIGER 미국S&P500,360750,21,22315,5,-105,-0.47,5871906,3949846,402200000,5871906,-0.47,148.66,1.46,1.46,131051131941,1.46,1.46,131051131941 +엘앤에프,066970,22,69700,5,-9800,-12.33,1802917,327341,36316174,1802917,-12.33,550.78,4.96,4.96,129016188200,5.10,5.10,129016188200 +삼성중공업,010140,23,21400,5,-600,-2.73,5780730,17154536,880000000,5780730,-2.73,33.70,0.66,0.66,123984063700,0.66,0.66,123984063700 +SK,034730,24,207500,2,17900,9.44,586785,143224,72502703,586785,9.44,409.70,0.81,0.81,119661029350,0.80,0.80,119661029350 +SK스퀘어,402340,25,149600,2,9700,6.93,767010,234561,132540858,767010,6.93,327.00,0.58,0.58,114310009300,0.58,0.58,114310009300 +KODEX 인버스,114800,26,3475,5,-15,-0.43,32060867,15924243,218000000,32060867,-0.43,201.33,14.71,14.71,111731747850,14.75,14.75,111731747850 +엔케이,085310,27,1369,2,99,7.80,74555370,54712232,78880322,74555370,7.80,136.27,94.52,94.52,103692462202,96.02,96.02,103692462202 +기아,000270,28,105700,2,2200,2.13,974330,383772,393789270,974330,2.13,253.88,0.25,0.25,103541982300,0.25,0.25,103541982300 +삼양컴텍,484590,29,16350,2,1020,6.65,6246554,2261963,41210450,6246554,6.65,276.16,15.16,15.16,103225977805,15.32,15.32,103225977805 +미래에셋증권,006800,30,19090,2,1050,5.82,5358740,1346006,570316408,5358740,5.82,398.12,0.94,0.94,102462971315,0.94,0.94,102462971315 diff --git a/top30/20250828/top30-tv-20250828-163001.csv b/top30/20250828/top30-tv-20250828-163001.csv new file mode 100644 index 000000000000..09f75c0f0811 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +SK하이닉스,000660,2,268500,2,8500,3.27,2922279,2801594,728002365,2922279,3.27,104.31,0.40,0.40,772391688750,0.40,0.40,772391688750 +HD한국조선해양,009540,3,408500,2,39000,10.55,1363780,548249,70773116,1363780,10.55,248.75,1.93,1.93,551960259500,1.91,1.91,551960259500 +KODEX 200선물인버스2X,252670,4,1296,5,-14,-1.07,338326450,278908960,1229700000,338326450,-1.07,121.30,27.51,27.51,441523582101,27.70,27.70,441523582101 +KODEX 레버리지,122630,5,24985,2,245,0.99,14952566,13838888,98050000,14952566,0.99,108.05,15.25,15.25,372258418523,15.20,15.20,372258418523 +HD현대중공업,329180,6,503000,5,-18000,-3.45,659182,831627,88773116,659182,-3.45,79.26,0.74,0.74,331979151250,0.74,0.74,331979151250 +HD현대미포,010620,7,202500,5,-13500,-6.25,1536889,2282451,39942149,1536889,-6.25,67.34,3.85,3.85,309892834350,3.83,3.83,309892834350 +현대힘스,460930,8,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +두산에너빌리티,034020,9,62900,5,-200,-0.32,3239392,5128958,640561146,3239392,-0.32,63.16,0.51,0.51,204078277850,0.51,0.51,204078277850 +한화오션,042660,10,109800,5,-1100,-0.99,1733882,3269360,306413394,1733882,-0.99,53.03,0.57,0.57,188949166800,0.56,0.56,188949166800 +KODEX 200,069500,11,43365,2,220,0.51,3944506,8221425,162850000,3944506,0.51,47.98,2.42,2.42,170883181796,2.42,2.42,170883181796 +현대로템,064350,12,187800,2,5800,3.19,893406,422062,109142293,893406,3.19,211.68,0.82,0.82,167583633850,0.82,0.82,167583633850 +SOL 조선TOP3플러스,466920,13,32160,2,190,0.59,5221882,8743523,47650000,5221882,0.59,59.72,10.96,10.96,167275120812,10.92,10.92,167275120812 +현대차,005380,14,222000,2,2000,0.91,726739,337163,204757766,726739,0.91,215.55,0.35,0.35,161829884000,0.36,0.36,161829884000 +STX엔진,077970,15,40400,2,4650,13.01,3899919,1945888,40148063,3899919,13.01,200.42,9.71,9.71,152671222275,9.41,9.41,152671222275 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16582821,12969739,193800000,16582821,-1.67,127.86,8.56,8.56,146402178534,8.57,8.57,146402178534 +HJ중공업,097230,17,15500,2,1600,11.51,9844859,2322736,83274281,9844859,11.51,423.85,11.82,11.82,145736293635,11.29,11.29,145736293635 +NAVER,035420,18,217500,5,-500,-0.23,663919,691579,158437008,663919,-0.23,96.00,0.42,0.42,143770853750,0.42,0.42,143770853750 +한화에어로스페이스,012450,19,908000,2,1000,0.11,146074,112708,51563401,146074,0.11,129.60,0.28,0.28,134111548000,0.29,0.29,134111548000 +지투지바이오,456160,20,160100,2,1700,1.07,821883,1472481,5365694,821883,1.07,55.82,15.32,15.32,133943320150,15.59,15.59,133943320150 +TIGER 미국S&P500,360750,21,22315,5,-105,-0.47,5872035,3949846,402200000,5872035,-0.47,148.66,1.46,1.46,131054010576,1.46,1.46,131054010576 +엘앤에프,066970,22,69700,5,-9800,-12.33,1802917,327341,36316174,1802917,-12.33,550.78,4.96,4.96,129016188200,5.10,5.10,129016188200 +삼성중공업,010140,23,21400,5,-600,-2.73,5780730,17154536,880000000,5780730,-2.73,33.70,0.66,0.66,123984063700,0.66,0.66,123984063700 +SK,034730,24,207500,2,17900,9.44,586785,143224,72502703,586785,9.44,409.70,0.81,0.81,119661029350,0.80,0.80,119661029350 +SK스퀘어,402340,25,149600,2,9700,6.93,767010,234561,132540858,767010,6.93,327.00,0.58,0.58,114310009300,0.58,0.58,114310009300 +KODEX 인버스,114800,26,3475,5,-15,-0.43,32116895,15924243,218000000,32116895,-0.43,201.69,14.73,14.73,111926165010,14.77,14.77,111926165010 +엔케이,085310,27,1369,2,99,7.80,74577588,54712232,78880322,74577588,7.80,136.31,94.55,94.55,103722745336,96.05,96.05,103722745336 +기아,000270,28,105700,2,2200,2.13,974330,383772,393789270,974330,2.13,253.88,0.25,0.25,103541982300,0.25,0.25,103541982300 +삼양컴텍,484590,29,16350,2,1020,6.65,6246554,2261963,41210450,6246554,6.65,276.16,15.16,15.16,103225977805,15.32,15.32,103225977805 +미래에셋증권,006800,30,19090,2,1050,5.82,5358740,1346006,570316408,5358740,5.82,398.12,0.94,0.94,102462971315,0.94,0.94,102462971315 diff --git a/top30/20250828/top30-tv-20250828-164001.csv b/top30/20250828/top30-tv-20250828-164001.csv new file mode 100644 index 000000000000..1ca761e9ea44 --- /dev/null +++ b/top30/20250828/top30-tv-20250828-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +SK하이닉스,000660,2,268500,2,8500,3.27,2922279,2801594,728002365,2922279,3.27,104.31,0.40,0.40,772391688750,0.40,0.40,772391688750 +HD한국조선해양,009540,3,408500,2,39000,10.55,1363780,548249,70773116,1363780,10.55,248.75,1.93,1.93,551960259500,1.91,1.91,551960259500 +KODEX 200선물인버스2X,252670,4,1296,5,-14,-1.07,338586695,278908960,1229700000,338586695,-1.07,121.40,27.53,27.53,441859818641,27.73,27.73,441859818641 +KODEX 레버리지,122630,5,24985,2,245,0.99,14962828,13838888,98050000,14962828,0.99,108.12,15.26,15.26,372515430313,15.21,15.21,372515430313 +HD현대중공업,329180,6,503000,5,-18000,-3.45,659182,831627,88773116,659182,-3.45,79.26,0.74,0.74,331979151250,0.74,0.74,331979151250 +HD현대미포,010620,7,202500,5,-13500,-6.25,1536889,2282451,39942149,1536889,-6.25,67.34,3.85,3.85,309892834350,3.83,3.83,309892834350 +현대힘스,460930,8,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +두산에너빌리티,034020,9,62900,5,-200,-0.32,3239392,5128958,640561146,3239392,-0.32,63.16,0.51,0.51,204078277850,0.51,0.51,204078277850 +한화오션,042660,10,109800,5,-1100,-0.99,1733882,3269360,306413394,1733882,-0.99,53.03,0.57,0.57,188949166800,0.56,0.56,188949166800 +KODEX 200,069500,11,43365,2,220,0.51,3945424,8221425,162850000,3945424,0.51,47.99,2.42,2.42,170923027586,2.42,2.42,170923027586 +현대로템,064350,12,187800,2,5800,3.19,893406,422062,109142293,893406,3.19,211.68,0.82,0.82,167583633850,0.82,0.82,167583633850 +SOL 조선TOP3플러스,466920,13,32160,2,190,0.59,5221882,8743523,47650000,5221882,0.59,59.72,10.96,10.96,167275120812,10.92,10.92,167275120812 +현대차,005380,14,222000,2,2000,0.91,726739,337163,204757766,726739,0.91,215.55,0.35,0.35,161829884000,0.36,0.36,161829884000 +STX엔진,077970,15,40400,2,4650,13.01,3899919,1945888,40148063,3899919,13.01,200.42,9.71,9.71,152671222275,9.41,9.41,152671222275 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16593157,12969739,193800000,16593157,-1.67,127.94,8.56,8.56,146493290374,8.58,8.58,146493290374 +HJ중공업,097230,17,15500,2,1600,11.51,9863813,2322736,83274281,9863813,11.51,424.66,11.84,11.84,146033871435,11.31,11.31,146033871435 +NAVER,035420,18,217500,5,-500,-0.23,663919,691579,158437008,663919,-0.23,96.00,0.42,0.42,143770853750,0.42,0.42,143770853750 +한화에어로스페이스,012450,19,908000,2,1000,0.11,146074,112708,51563401,146074,0.11,129.60,0.28,0.28,134111548000,0.29,0.29,134111548000 +지투지바이오,456160,20,160100,2,1700,1.07,821883,1472481,5365694,821883,1.07,55.82,15.32,15.32,133943320150,15.59,15.59,133943320150 +TIGER 미국S&P500,360750,21,22315,5,-105,-0.47,5872158,3949846,402200000,5872158,-0.47,148.67,1.46,1.46,131056755321,1.46,1.46,131056755321 +엘앤에프,066970,22,69700,5,-9800,-12.33,1802917,327341,36316174,1802917,-12.33,550.78,4.96,4.96,129016188200,5.10,5.10,129016188200 +삼성중공업,010140,23,21400,5,-600,-2.73,5780730,17154536,880000000,5780730,-2.73,33.70,0.66,0.66,123984063700,0.66,0.66,123984063700 +SK,034730,24,207500,2,17900,9.44,586785,143224,72502703,586785,9.44,409.70,0.81,0.81,119661029350,0.80,0.80,119661029350 +SK스퀘어,402340,25,149600,2,9700,6.93,767010,234561,132540858,767010,6.93,327.00,0.58,0.58,114310009300,0.58,0.58,114310009300 +KODEX 인버스,114800,26,3475,5,-15,-0.43,32126500,15924243,218000000,32126500,-0.43,201.75,14.74,14.74,111959494360,14.78,14.78,111959494360 +엔케이,085310,27,1369,2,99,7.80,74604446,54712232,78880322,74604446,7.80,136.36,94.58,94.58,103759272216,96.08,96.08,103759272216 +기아,000270,28,105700,2,2200,2.13,974330,383772,393789270,974330,2.13,253.88,0.25,0.25,103541982300,0.25,0.25,103541982300 +삼양컴텍,484590,29,16350,2,1020,6.65,6246554,2261963,41210450,6246554,6.65,276.16,15.16,15.16,103225977805,15.32,15.32,103225977805 +미래에셋증권,006800,30,19090,2,1050,5.82,5358740,1346006,570316408,5358740,5.82,398.12,0.94,0.94,102462971315,0.94,0.94,102462971315 diff --git a/top30/20250828/top30-tv-20250828-165001.csv b/top30/20250828/top30-tv-20250828-165001.csv new file mode 100644 index 000000000000..a903d6f739ca --- /dev/null +++ b/top30/20250828/top30-tv-20250828-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-1000,-1.42,11570325,10523405,5919637922,11570325,-1.42,109.95,0.20,0.20,809886715500,0.20,0.20,809886715500 +SK하이닉스,000660,2,268500,2,8500,3.27,2922279,2801594,728002365,2922279,3.27,104.31,0.40,0.40,772391688750,0.40,0.40,772391688750 +HD한국조선해양,009540,3,408500,2,39000,10.55,1363780,548249,70773116,1363780,10.55,248.75,1.93,1.93,551960259500,1.91,1.91,551960259500 +KODEX 200선물인버스2X,252670,4,1296,5,-14,-1.07,338718291,278908960,1229700000,338718291,-1.07,121.44,27.54,27.54,442029840673,27.74,27.74,442029840673 +KODEX 레버리지,122630,5,24985,2,245,0.99,14970598,13838888,98050000,14970598,0.99,108.18,15.27,15.27,372709991113,15.21,15.21,372709991113 +HD현대중공업,329180,6,503000,5,-18000,-3.45,659182,831627,88773116,659182,-3.45,79.26,0.74,0.74,331979151250,0.74,0.74,331979151250 +HD현대미포,010620,7,202500,5,-13500,-6.25,1536889,2282451,39942149,1536889,-6.25,67.34,3.85,3.85,309892834350,3.83,3.83,309892834350 +현대힘스,460930,8,27300,2,4100,17.67,9521654,1082567,35479871,9521654,17.67,879.54,26.84,26.84,253433368725,26.16,26.16,253433368725 +두산에너빌리티,034020,9,62900,5,-200,-0.32,3239392,5128958,640561146,3239392,-0.32,63.16,0.51,0.51,204078277850,0.51,0.51,204078277850 +한화오션,042660,10,109800,5,-1100,-0.99,1733882,3269360,306413394,1733882,-0.99,53.03,0.57,0.57,188949166800,0.56,0.56,188949166800 +KODEX 200,069500,11,43365,2,220,0.51,3946278,8221425,162850000,3946278,0.51,48.00,2.42,2.42,170960095456,2.42,2.42,170960095456 +현대로템,064350,12,187800,2,5800,3.19,893406,422062,109142293,893406,3.19,211.68,0.82,0.82,167583633850,0.82,0.82,167583633850 +SOL 조선TOP3플러스,466920,13,32160,2,190,0.59,5221904,8743523,47650000,5221904,0.59,59.72,10.96,10.96,167275828332,10.92,10.92,167275828332 +현대차,005380,14,222000,2,2000,0.91,726739,337163,204757766,726739,0.91,215.55,0.35,0.35,161829884000,0.36,0.36,161829884000 +STX엔진,077970,15,40400,2,4650,13.01,3899919,1945888,40148063,3899919,13.01,200.42,9.71,9.71,152671222275,9.41,9.41,152671222275 +KODEX 코스닥150레버리지,233740,16,8810,5,-150,-1.67,16595924,12969739,193800000,16595924,-1.67,127.96,8.56,8.56,146517681479,8.58,8.58,146517681479 +HJ중공업,097230,17,15500,2,1600,11.51,9873461,2322736,83274281,9873461,11.51,425.08,11.86,11.86,146184187275,11.33,11.33,146184187275 +NAVER,035420,18,217500,5,-500,-0.23,663919,691579,158437008,663919,-0.23,96.00,0.42,0.42,143770853750,0.42,0.42,143770853750 +한화에어로스페이스,012450,19,908000,2,1000,0.11,146074,112708,51563401,146074,0.11,129.60,0.28,0.28,134111548000,0.29,0.29,134111548000 +지투지바이오,456160,20,160100,2,1700,1.07,821883,1472481,5365694,821883,1.07,55.82,15.32,15.32,133943320150,15.59,15.59,133943320150 +TIGER 미국S&P500,360750,21,22315,5,-105,-0.47,5872177,3949846,402200000,5872177,-0.47,148.67,1.46,1.46,131057179401,1.46,1.46,131057179401 +엘앤에프,066970,22,69700,5,-9800,-12.33,1802917,327341,36316174,1802917,-12.33,550.78,4.96,4.96,129016188200,5.10,5.10,129016188200 +삼성중공업,010140,23,21400,5,-600,-2.73,5780730,17154536,880000000,5780730,-2.73,33.70,0.66,0.66,123984063700,0.66,0.66,123984063700 +SK,034730,24,207500,2,17900,9.44,586785,143224,72502703,586785,9.44,409.70,0.81,0.81,119661029350,0.80,0.80,119661029350 +SK스퀘어,402340,25,149600,2,9700,6.93,767010,234561,132540858,767010,6.93,327.00,0.58,0.58,114310009300,0.58,0.58,114310009300 +KODEX 인버스,114800,26,3475,5,-15,-0.43,32132137,15924243,218000000,32132137,-0.43,201.78,14.74,14.74,111979054750,14.78,14.78,111979054750 +엔케이,085310,27,1369,2,99,7.80,74621216,54712232,78880322,74621216,7.80,136.39,94.60,94.60,103782079416,96.11,96.11,103782079416 +기아,000270,28,105700,2,2200,2.13,974330,383772,393789270,974330,2.13,253.88,0.25,0.25,103541982300,0.25,0.25,103541982300 +삼양컴텍,484590,29,16350,2,1020,6.65,6246554,2261963,41210450,6246554,6.65,276.16,15.16,15.16,103225977805,15.32,15.32,103225977805 +미래에셋증권,006800,30,19090,2,1050,5.82,5358740,1346006,570316408,5358740,5.82,398.12,0.94,0.94,102462971315,0.94,0.94,102462971315 diff --git a/top30/20250828/top30-vir-20250828-090000.csv b/top30/20250828/top30-vir-20250828-090000.csv new file mode 100644 index 000000000000..4227aa5670a6 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진흥기업우B,002785,1,3410,3,0,0.00,3200,174,857218,3200,0.00,1839.08,0.37,0.37,10912000,0.37,0.37,10912000 +이삭엔지니어링,351330,2,7160,3,0,0.00,4012,131504,8288520,4012,0.00,3.05,0.05,0.05,28725920,0.05,0.05,28725920 +유엔젤,072130,3,5440,3,0,0.00,1501,79658,12895454,1501,0.00,1.88,0.01,0.01,8165440,0.01,0.01,8165440 +케이씨텍,281820,4,32850,3,0,0.00,800,46851,20690323,800,0.00,1.71,0.00,0.00,26280000,0.00,0.00,26280000 +TIGER 미국30년국채스트립액티브(합성 H),458250,5,37200,3,0,0.00,1370,106682,22892000,1370,0.00,1.28,0.01,0.01,50964000,0.01,0.01,50964000 +삼기에너지솔루션즈,419050,6,2145,3,0,0.00,5085,527053,57196240,5085,0.00,0.96,0.01,0.01,10907325,0.01,0.01,10907325 +문배철강,008420,7,2255,3,0,0.00,1500,197077,20503505,1500,0.00,0.76,0.01,0.01,3382500,0.01,0.01,3382500 +두산2우B,000157,8,378000,3,0,0.00,10,1356,893038,10,0.00,0.74,0.00,0.00,3780000,0.00,0.00,3780000 +대덕전자,353200,9,23800,3,0,0.00,2900,414240,49416925,2900,0.00,0.70,0.01,0.01,69020000,0.01,0.01,69020000 +인터지스,129260,10,2695,3,0,0.00,422,63551,29747874,422,0.00,0.66,0.00,0.00,1137290,0.00,0.00,1137290 +율호,072770,11,1248,3,0,0.00,17068,2749556,71919480,17068,0.00,0.62,0.02,0.02,21300864,0.02,0.02,21300864 +한라IMS,092460,12,12890,3,0,0.00,2539,435434,17109680,2539,0.00,0.58,0.01,0.01,32727710,0.01,0.01,32727710 +윙입푸드,900340,13,1155,3,0,0.00,700,129110,50330928,700,0.00,0.54,0.00,0.00,808500,0.00,0.00,808500 +정원엔시스,045510,14,1002,3,0,0.00,310,68668,32209292,310,0.00,0.45,0.00,0.00,310620,0.00,0.00,310620 +SOL 미국테크TOP10,481190,15,14630,3,0,0.00,1000,249392,13400000,1000,0.00,0.40,0.01,0.01,14630000,0.01,0.01,14630000 +아이씨에이치,368600,16,2565,5,-10,-0.39,50,12598,17538346,50,-0.39,0.40,0.00,0.00,128250,0.00,0.00,128250 +패션플랫폼,225590,17,895,3,0,0.00,135,34142,26636713,135,0.00,0.40,0.00,0.00,120825,0.00,0.00,120825 +케이지에이,455180,18,5780,3,0,0.00,4221,1122029,12094172,4221,0.00,0.38,0.03,0.03,24397380,0.03,0.03,24397380 +비엠티,086670,19,10400,3,0,0.00,63,16976,9125174,63,0.00,0.37,0.00,0.00,655200,0.00,0.00,655200 +인포바인,115310,20,76800,3,0,0.00,66,17946,3192883,66,0.00,0.37,0.00,0.00,5068800,0.00,0.00,5068800 +토마토시스템,393210,21,6080,3,0,0.00,214,61290,15614544,214,0.00,0.35,0.00,0.00,1301120,0.00,0.00,1301120 +LK삼양,225190,22,1564,3,0,0.00,995,303570,50748440,995,0.00,0.33,0.00,0.00,1556180,0.00,0.00,1556180 +KODEX 미국AI테크TOP10,485540,23,12895,3,0,0.00,800,251904,13100000,800,0.00,0.32,0.01,0.01,10316000,0.01,0.01,10316000 +신풍제약우,019175,24,22500,3,0,0.00,25,8138,2200000,25,0.00,0.31,0.00,0.00,562500,0.00,0.00,562500 +신화콘텍,187270,25,3695,3,0,0.00,2655,885529,10143845,2655,0.00,0.30,0.03,0.03,9810225,0.03,0.03,9810225 +큐라티스,348080,26,1238,3,0,0.00,47693,16388410,73862864,47693,0.00,0.29,0.06,0.06,59043934,0.06,0.06,59043934 +RISE 200선물인버스2X,252420,27,1320,3,0,0.00,1000,345459,10600000,1000,0.00,0.29,0.01,0.01,1320000,0.01,0.01,1320000 +다산네트웍스,039560,28,3275,3,0,0.00,300,109776,39613981,300,0.00,0.27,0.00,0.00,982500,0.00,0.00,982500 +SV인베스트먼트,289080,29,1779,3,0,0.00,865,344736,54136250,865,0.00,0.25,0.00,0.00,1538835,0.00,0.00,1538835 +NE능률,053290,30,2230,3,0,0.00,62,25173,16526307,62,0.00,0.25,0.00,0.00,138260,0.00,0.00,138260 diff --git a/top30/20250828/top30-vir-20250828-091001.csv b/top30/20250828/top30-vir-20250828-091001.csv new file mode 100644 index 000000000000..34c641b489ea --- /dev/null +++ b/top30/20250828/top30-vir-20250828-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50095,2,20,0.04,5000,1,2060000,5000,0.04,9999.99,0.24,0.24,250475000,0.24,0.24,250475000 +하나 반도체 ETN,Q700027,2,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +KB 미국채 30년 ETN,Q580061,3,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +KIWOOM 국고채10년레버리지,167860,4,115065,2,220,0.19,15885,517,290000,15885,0.19,3072.53,5.48,5.48,1824593425,5.47,5.47,1824593425 +러셀,217500,5,2230,2,449,25.21,3888054,138234,31812000,3888054,25.21,2812.66,12.22,12.22,8042980407,11.34,11.34,8042980407 +유니테크노,241690,6,3435,2,455,15.27,948202,49499,24470706,948202,15.27,1915.60,3.87,3.87,3118008389,3.71,3.71,3118008389 +진흥기업우B,002785,7,3360,5,-50,-1.47,3202,174,857218,3202,-1.47,1840.23,0.37,0.37,10918720,0.38,0.38,10918720 +KB 레버리지 미국채 30년 ETN,Q580062,8,17090,3,0,0.00,15,1,500000,15,0.00,1500.00,0.00,0.00,256350,0.00,0.00,256350 +키움 반도체TOP10 ETN,Q760012,9,9460,5,-170,-1.77,52,4,700000,52,-1.77,1300.00,0.01,0.01,494725,0.01,0.01,494725 +PLUS 스마트베타Quality채권혼합,238670,10,11790,5,-20,-0.17,1690,139,300000,1690,-0.17,1215.83,0.56,0.56,19918395,0.56,0.56,19918395 +미래에셋비전스팩7호,482680,11,2000,2,1,0.05,2143,190,8215000,2143,0.05,1127.89,0.03,0.03,4284858,0.03,0.03,4284858 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,12,6415,2,105,1.66,2400,215,1000000,2400,1.66,1116.28,0.24,0.24,15416000,0.24,0.24,15416000 +KIWOOM TDF2040액티브,435540,13,14755,5,-50,-0.34,1023,101,500000,1023,-0.34,1012.87,0.20,0.20,15145475,0.21,0.21,15145475 +HANARO 글로벌럭셔리S&P(합성),354350,14,20660,2,90,0.44,6310,721,870000,6310,0.44,875.17,0.73,0.73,130347575,0.73,0.73,130347575 +제너셈,217190,15,7630,2,500,7.01,154170,19453,8769174,154170,7.01,792.53,1.76,1.76,1176814970,1.76,1.76,1176814970 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,16,13205,3,0,0.00,70,9,3000000,70,0.00,777.78,0.00,0.00,924350,0.00,0.00,924350 +WON 대한민국국고채액티브,426150,17,58805,2,125,0.21,525,77,1046000,525,0.21,681.82,0.05,0.05,30870975,0.05,0.05,30870975 +WON 200,448100,18,44460,5,-60,-0.13,4235,824,1000000,4235,-0.13,513.96,0.42,0.42,187266845,0.42,0.42,187266845 +DAISHIN343 AI반도체&인프라액티브,486240,19,9675,5,-70,-0.72,137,27,1700000,137,-0.72,507.41,0.01,0.01,1325220,0.01,0.01,1325220 +SUN&L,002820,20,2750,3,0,0.00,1406,278,12607989,1406,0.00,505.76,0.01,0.01,3866500,0.01,0.01,3866500 +크라우드웍스,355390,21,5500,5,-740,-11.86,320781,67213,9307914,320781,-11.86,477.26,3.45,3.45,1754092375,3.43,3.43,1754092375 +ACE 단기채권알파액티브,440640,22,111285,2,15,0.01,2400,509,685000,2400,0.01,471.51,0.35,0.35,267060000,0.35,0.35,267060000 +티엑스알로보틱스,484810,23,13680,2,1380,11.22,409307,93544,15450915,409307,11.22,437.56,2.65,2.65,5602144500,2.65,2.65,5602144500 +SOL KRX기후변화솔루션,404650,24,12520,5,-20,-0.16,810,186,600000,810,-0.16,435.48,0.14,0.14,10141200,0.14,0.14,10141200 +조흥,002600,25,150100,5,-1900,-1.25,12,3,600000,12,-1.25,400.00,0.00,0.00,1806200,0.00,0.00,1806200 +TIGER 한중전기차(합성),449680,26,8750,5,-160,-1.80,74,21,850000,74,-1.80,352.38,0.01,0.01,644035,0.01,0.01,644035 +SOL 머니마켓액티브,484890,27,51870,2,5,0.01,10014,2854,192000,10014,0.01,350.88,5.22,5.22,519426250,5.22,5.22,519426250 +라메디텍,462510,28,7470,2,340,4.77,51090,14692,8770965,51090,4.77,347.74,0.58,0.58,386851480,0.59,0.59,386851480 +나우로보틱스,459510,29,17870,2,2710,17.88,1135847,360042,12750582,1135847,17.88,315.48,8.91,8.91,20392551305,8.95,8.95,20392551305 +파버나인,177830,30,2855,5,-5,-0.17,76239,26203,13493951,76239,-0.17,290.96,0.56,0.56,217376465,0.56,0.56,217376465 diff --git a/top30/20250828/top30-vir-20250828-092001.csv b/top30/20250828/top30-vir-20250828-092001.csv new file mode 100644 index 000000000000..af6a1ecaea56 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50095,2,20,0.04,5000,1,2060000,5000,0.04,9999.99,0.24,0.24,250475000,0.24,0.24,250475000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9685,5,-55,-0.56,4132,4,2000000,4132,-0.56,9999.99,0.21,0.21,40018465,0.21,0.21,40018465 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +HANARO 200 TOP10,407310,4,9020,5,-60,-0.66,6648,76,1500000,6648,-0.66,8747.37,0.44,0.44,60031395,0.44,0.44,60031395 +유니테크노,241690,5,3700,2,720,24.16,3559351,49499,24470706,3559351,24.16,7190.75,14.55,14.55,12588832859,13.90,13.90,12588832859 +러셀,217500,6,2145,2,364,20.44,6669938,138234,31812000,6669938,20.44,4825.11,20.97,20.97,14223040372,20.84,20.84,14223040372 +KB 미국채 30년 ETN,Q580061,7,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 S&P500 선물 ETN,Q570050,8,22735,5,-120,-0.53,1781,40,5000000,1781,-0.53,4452.50,0.04,0.04,40491900,0.04,0.04,40491900 +피델릭스,032580,9,1254,2,154,14.00,1856418,51497,33132064,1856418,14.00,3604.91,5.60,5.60,2268247193,5.46,5.46,2268247193 +KIWOOM 국고채10년레버리지,167860,10,115065,2,220,0.19,15885,517,290000,15885,0.19,3072.53,5.48,5.48,1824593425,5.47,5.47,1824593425 +DAISHIN343 AI반도체&인프라액티브,486240,11,9680,5,-65,-0.67,812,27,1700000,812,-0.67,3007.41,0.05,0.05,7863175,0.05,0.05,7863175 +SOL 200 Top10,411540,12,9185,5,-25,-0.27,6541,237,900000,6541,-0.27,2759.92,0.73,0.73,60111755,0.73,0.73,60111755 +유안타제16호스팩,474490,13,2005,3,0,0.00,7502,337,5510000,7502,0.00,2226.11,0.14,0.14,15041515,0.14,0.14,15041515 +진흥기업우B,002785,14,3360,5,-50,-1.47,3202,174,857218,3202,-1.47,1840.23,0.37,0.37,10918720,0.38,0.38,10918720 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,15,29460,5,-440,-1.47,1359,78,500000,1359,-1.47,1742.31,0.27,0.27,40035940,0.27,0.27,40035940 +한투 나스닥 100 ETN,Q570051,16,24640,5,-185,-0.75,1625,102,5000000,1625,-0.75,1593.14,0.03,0.03,40040065,0.03,0.03,40040065 +DAISHIN343 K200,434960,17,43510,5,-85,-0.19,150,10,900000,150,-0.19,1500.00,0.02,0.02,6526500,0.02,0.02,6526500 +KB 레버리지 미국채 30년 ETN,Q580062,18,17090,3,0,0.00,15,1,500000,15,0.00,1500.00,0.00,0.00,256350,0.00,0.00,256350 +UNICORN 생성형AI강소기업액티브,470310,19,8510,5,-55,-0.64,7196,526,250000,7196,-0.64,1368.06,2.88,2.88,61216155,2.88,2.88,61216155 +키움 반도체TOP10 ETN,Q760012,20,9460,5,-170,-1.77,52,4,700000,52,-1.77,1300.00,0.01,0.01,494725,0.01,0.01,494725 +신한 인버스 2X Russell 2000 ETN,Q500057,21,4410,5,-65,-1.45,20352,1615,1000000,20352,-1.45,1260.19,2.04,2.04,89707160,2.03,2.03,89707160 +PLUS 스마트베타Quality채권혼합,238670,22,11790,5,-20,-0.17,1690,139,300000,1690,-0.17,1215.83,0.56,0.56,19918395,0.56,0.56,19918395 +미래에셋비전스팩7호,482680,23,2000,2,1,0.05,2143,190,8215000,2143,0.05,1127.89,0.03,0.03,4284858,0.03,0.03,4284858 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,24,6410,2,100,1.58,2405,215,1000000,2405,1.58,1118.60,0.24,0.24,15448050,0.24,0.24,15448050 +제너셈,217190,25,7470,2,340,4.77,203344,19453,8769174,203344,4.77,1045.31,2.32,2.32,1550440790,2.37,2.37,1550440790 +KIWOOM TDF2040액티브,435540,26,14755,5,-50,-0.34,1023,101,500000,1023,-0.34,1012.87,0.20,0.20,15145475,0.21,0.21,15145475 +HANARO 글로벌럭셔리S&P(합성),354350,27,20610,2,40,0.19,6379,721,870000,6379,0.19,884.74,0.73,0.73,131769710,0.73,0.73,131769710 +한투 레버리지 S&P500 선물 ETN(H),Q570022,28,43510,5,-105,-0.24,926,109,5000000,926,-0.24,849.54,0.02,0.02,40290185,0.02,0.02,40290185 +오디텍,080520,29,3190,5,-45,-1.39,15839,1897,11746609,15839,-1.39,834.95,0.13,0.13,49930195,0.13,0.13,49930195 +삼성 인버스 구리 선물 ETN(H),Q530096,30,9260,2,40,0.43,50,6,1000000,50,0.43,833.33,0.00,0.00,463025,0.01,0.01,463025 diff --git a/top30/20250828/top30-vir-20250828-093001.csv b/top30/20250828/top30-vir-20250828-093001.csv new file mode 100644 index 000000000000..a95056ee2145 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50095,2,20,0.04,5000,1,2060000,5000,0.04,9999.99,0.24,0.24,250475000,0.24,0.24,250475000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9685,5,-55,-0.56,4132,4,2000000,4132,-0.56,9999.99,0.21,0.21,40018465,0.21,0.21,40018465 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +피델릭스,032580,4,1350,2,250,22.73,10566025,51497,33132064,10566025,22.73,9999.99,31.89,31.89,14004427789,31.31,31.31,14004427789 +유니테크노,241690,5,3565,2,585,19.63,4407172,49499,24470706,4407172,19.63,8903.56,18.01,18.01,15681737636,17.98,17.98,15681737636 +HANARO 200 TOP10,407310,6,9015,5,-65,-0.72,6649,76,1500000,6649,-0.72,8748.68,0.44,0.44,60040410,0.44,0.44,60040410 +러셀,217500,7,2140,2,359,20.16,8023828,138234,31812000,8023828,20.16,5804.53,25.22,25.22,17150039395,25.19,25.19,17150039395 +DAISHIN343 AI반도체&인프라액티브,486240,8,9715,5,-30,-0.31,1495,27,1700000,1495,-0.31,5537.04,0.09,0.09,14497125,0.09,0.09,14497125 +KB 미국채 30년 ETN,Q580061,9,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 S&P500 선물 ETN,Q570050,10,22735,5,-120,-0.53,1781,40,5000000,1781,-0.53,4452.50,0.04,0.04,40491900,0.04,0.04,40491900 +KIWOOM 국고채10년레버리지,167860,11,115140,2,295,0.26,15888,517,290000,15888,0.26,3073.11,5.48,5.48,1824938785,5.47,5.47,1824938785 +서플러스글로벌,140070,12,2725,2,320,13.31,1404077,47898,36988000,1404077,13.31,2931.39,3.80,3.80,3798395380,3.77,3.77,3798395380 +SOL 200 Top10,411540,13,9185,5,-25,-0.27,6541,237,900000,6541,-0.27,2759.92,0.73,0.73,60111755,0.73,0.73,60111755 +RISE 금융채액티브,336160,14,103880,2,110,0.11,1361,53,430000,1361,0.11,2567.92,0.32,0.32,141339930,0.32,0.32,141339930 +유안타제16호스팩,474490,15,2000,5,-5,-0.25,7752,337,5510000,7752,-0.25,2300.30,0.14,0.14,15541515,0.14,0.14,15541515 +진흥기업우B,002785,16,3360,5,-50,-1.47,3202,174,857218,3202,-1.47,1840.23,0.37,0.37,10918720,0.38,0.38,10918720 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,17,29460,5,-440,-1.47,1359,78,500000,1359,-1.47,1742.31,0.27,0.27,40035940,0.27,0.27,40035940 +한투 나스닥 100 ETN,Q570051,18,24640,5,-185,-0.75,1625,102,5000000,1625,-0.75,1593.14,0.03,0.03,40040065,0.03,0.03,40040065 +DAISHIN343 K200,434960,19,43510,5,-85,-0.19,150,10,900000,150,-0.19,1500.00,0.02,0.02,6526500,0.02,0.02,6526500 +KB 레버리지 미국채 30년 ETN,Q580062,20,17090,3,0,0.00,15,1,500000,15,0.00,1500.00,0.00,0.00,256350,0.00,0.00,256350 +UNICORN 생성형AI강소기업액티브,470310,21,8510,5,-55,-0.64,7196,526,250000,7196,-0.64,1368.06,2.88,2.88,61216155,2.88,2.88,61216155 +키움 반도체TOP10 ETN,Q760012,22,9460,5,-170,-1.77,52,4,700000,52,-1.77,1300.00,0.01,0.01,494725,0.01,0.01,494725 +신한 인버스 2X Russell 2000 ETN,Q500057,23,4415,5,-60,-1.34,20353,1615,1000000,20353,-1.34,1260.25,2.04,2.04,89711575,2.03,2.03,89711575 +PLUS 스마트베타Quality채권혼합,238670,24,11820,2,10,0.08,1691,139,300000,1691,0.08,1216.55,0.56,0.56,19930215,0.56,0.56,19930215 +제너셈,217190,25,7370,2,240,3.37,228491,19453,8769174,228491,3.37,1174.58,2.61,2.61,1737166740,2.69,2.69,1737166740 +미래에셋비전스팩7호,482680,26,2000,2,1,0.05,2143,190,8215000,2143,0.05,1127.89,0.03,0.03,4284858,0.03,0.03,4284858 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,27,6410,2,100,1.58,2405,215,1000000,2405,1.58,1118.60,0.24,0.24,15448050,0.24,0.24,15448050 +WON 대한민국국고채액티브,426150,28,58795,2,115,0.20,801,77,1046000,801,0.20,1040.26,0.08,0.08,47098630,0.08,0.08,47098630 +엠에스씨,009780,29,9220,2,930,11.22,151821,14911,17600000,151821,11.22,1018.18,0.86,0.86,1363844710,0.84,0.84,1363844710 +KIWOOM TDF2040액티브,435540,30,14740,5,-65,-0.44,1025,101,500000,1025,-0.44,1014.85,0.20,0.20,15174955,0.21,0.21,15174955 diff --git a/top30/20250828/top30-vir-20250828-094001.csv b/top30/20250828/top30-vir-20250828-094001.csv new file mode 100644 index 000000000000..7b7757a1fc39 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50100,2,25,0.05,5010,1,2060000,5010,0.05,9999.99,0.24,0.24,250976000,0.24,0.24,250976000 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +피델릭스,032580,4,1398,2,298,27.09,16036936,51497,33132064,16036936,27.09,9999.99,48.40,48.40,21572778307,46.57,46.57,21572778307 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,23360,2,245,1.06,10068,98,1000000,10068,1.06,9999.99,1.01,1.01,234568605,1.00,1.00,234568605 +유니테크노,241690,6,3670,2,690,23.15,4972454,49499,24470706,4972454,23.15,9999.99,20.32,20.32,17714276896,19.72,19.72,17714276896 +HANARO 200 TOP10,407310,7,9030,5,-50,-0.55,6651,76,1500000,6651,-0.55,8751.32,0.44,0.44,60058460,0.44,0.44,60058460 +DAISHIN343 AI반도체&인프라액티브,486240,8,9735,5,-10,-0.10,2251,27,1700000,2251,-0.10,8337.04,0.13,0.13,21849775,0.13,0.13,21849775 +골드앤에스,035290,9,440,2,65,17.33,3314055,50492,47676480,3314055,17.33,6563.52,6.95,6.95,1477130876,7.04,7.04,1477130876 +러셀,217500,10,2105,2,324,18.19,8845261,138234,31812000,8845261,18.19,6398.76,27.80,27.80,18880276244,28.19,28.19,18880276244 +서플러스글로벌,140070,11,2595,2,190,7.90,2860517,47898,36988000,2860517,7.90,5972.10,7.73,7.73,7638859536,7.96,7.96,7638859536 +KB 미국채 30년 ETN,Q580061,12,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 S&P500 선물 ETN,Q570050,13,22720,5,-135,-0.59,1785,40,5000000,1785,-0.59,4462.50,0.04,0.04,40582780,0.04,0.04,40582780 +KIWOOM 국고채10년레버리지,167860,14,115140,2,295,0.26,15888,517,290000,15888,0.26,3073.11,5.48,5.48,1824938785,5.47,5.47,1824938785 +SOL 200 Top10,411540,15,9190,5,-20,-0.22,6544,237,900000,6544,-0.22,2761.18,0.73,0.73,60139320,0.73,0.73,60139320 +RISE 금융채액티브,336160,16,103880,2,110,0.11,1361,53,430000,1361,0.11,2567.92,0.32,0.32,141339930,0.32,0.32,141339930 +유안타제16호스팩,474490,17,2000,5,-5,-0.25,8452,337,5510000,8452,-0.25,2508.01,0.15,0.15,16941515,0.15,0.15,16941515 +엠에스씨,009780,18,9350,2,1060,12.79,314535,14911,17600000,314535,12.79,2109.42,1.79,1.79,2890639085,1.76,1.76,2890639085 +키움 레버리지 반도체TOP10 ETN,Q760013,19,15200,5,-65,-0.43,2749,134,1500000,2749,-0.43,2051.49,0.18,0.18,41560930,0.18,0.18,41560930 +BNK 주주가치액티브,445690,20,17800,5,-55,-0.31,503,26,1200000,503,-0.31,1934.62,0.04,0.04,8953630,0.04,0.04,8953630 +진흥기업우B,002785,21,3360,5,-50,-1.47,3202,174,857218,3202,-1.47,1840.23,0.37,0.37,10918720,0.38,0.38,10918720 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,22,29460,5,-440,-1.47,1359,78,500000,1359,-1.47,1742.31,0.27,0.27,40035940,0.27,0.27,40035940 +한투 나스닥 100 ETN,Q570051,23,24640,5,-185,-0.75,1625,102,5000000,1625,-0.75,1593.14,0.03,0.03,40040065,0.03,0.03,40040065 +DAISHIN343 K200,434960,24,43510,5,-85,-0.19,150,10,900000,150,-0.19,1500.00,0.02,0.02,6526500,0.02,0.02,6526500 +KB 레버리지 미국채 30년 ETN,Q580062,25,17090,3,0,0.00,15,1,500000,15,0.00,1500.00,0.00,0.00,256350,0.00,0.00,256350 +신한 인버스 2X Russell 2000 ETN,Q500057,26,4400,5,-75,-1.68,22354,1615,1000000,22354,-1.68,1384.15,2.24,2.24,98525985,2.24,2.24,98525985 +UNICORN 생성형AI강소기업액티브,470310,27,8540,5,-25,-0.29,7247,526,250000,7247,-0.29,1377.76,2.90,2.90,61651695,2.89,2.89,61651695 +한투 S&P 엔달러 선물 ETN(H),Q570097,28,8720,3,0,0.00,461,35,1000000,461,0.00,1317.14,0.05,0.05,4019930,0.05,0.05,4019930 +키움 반도체TOP10 ETN,Q760012,29,9460,5,-170,-1.77,52,4,700000,52,-1.77,1300.00,0.01,0.01,494725,0.01,0.01,494725 +제너셈,217190,30,7360,2,230,3.23,247505,19453,8769174,247505,3.23,1272.32,2.82,2.82,1876266360,2.91,2.91,1876266360 diff --git a/top30/20250828/top30-vir-20250828-095001.csv b/top30/20250828/top30-vir-20250828-095001.csv new file mode 100644 index 000000000000..9ff36affc5a9 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +피델릭스,032580,4,1386,2,286,26.00,18304506,51497,33132064,18304506,26.00,9999.99,55.25,55.25,24706689356,53.80,53.80,24706689356 +DAISHIN343 AI반도체&인프라액티브,486240,5,9720,5,-25,-0.26,2967,27,1700000,2967,-0.26,9999.99,0.17,0.17,28812650,0.17,0.17,28812650 +유니테크노,241690,6,3645,2,665,22.32,5219356,49499,24470706,5219356,22.32,9999.99,21.33,21.33,18612545899,20.87,20.87,18612545899 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,23330,2,215,0.93,10085,98,1000000,10085,0.93,9999.99,1.01,1.01,234965450,1.01,1.01,234965450 +HANARO 200 TOP10,407310,8,9050,5,-30,-0.33,6652,76,1500000,6652,-0.33,8752.63,0.44,0.44,60067510,0.44,0.44,60067510 +골드앤에스,035290,9,435,2,60,16.00,4255512,50492,47676480,4255512,16.00,8428.09,8.93,8.93,1886328336,9.10,9.10,1886328336 +러셀,217500,10,2085,2,304,17.07,9683072,138234,31812000,9683072,17.07,7004.84,30.44,30.44,20657137014,31.14,31.14,20657137014 +서플러스글로벌,140070,11,2590,2,185,7.69,3312006,47898,36988000,3312006,7.69,6914.71,8.95,8.95,8799795139,9.19,9.19,8799795139 +KB 미국채 30년 ETN,Q580061,12,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 S&P500 선물 ETN,Q570050,13,22720,5,-135,-0.59,1785,40,5000000,1785,-0.59,4462.50,0.04,0.04,40582780,0.04,0.04,40582780 +M83,476080,14,14210,2,1820,14.69,1186567,28516,7785000,1186567,14.69,4161.06,15.24,15.24,16569098445,14.98,14.98,16569098445 +한투 레버리지 구리 선물 ETN,Q570072,15,16440,5,-225,-1.35,4797,143,1000000,4797,-1.35,3354.55,0.48,0.48,78841800,0.48,0.48,78841800 +KIWOOM 국고채10년레버리지,167860,16,115280,2,435,0.38,15889,517,290000,15889,0.38,3073.31,5.48,5.48,1825054065,5.46,5.46,1825054065 +SOL 200 Top10,411540,17,9220,2,10,0.11,6548,237,900000,6548,0.11,2762.87,0.73,0.73,60176170,0.73,0.73,60176170 +RISE 금융채액티브,336160,18,103885,2,115,0.11,1363,53,430000,1363,0.11,2571.70,0.32,0.32,141547700,0.32,0.32,141547700 +유안타제16호스팩,474490,19,2000,5,-5,-0.25,8462,337,5510000,8462,-0.25,2510.98,0.15,0.15,16961515,0.15,0.15,16961515 +엠에스씨,009780,20,9290,2,1000,12.06,336839,14911,17600000,336839,12.06,2259.00,1.91,1.91,3097953705,1.89,1.89,3097953705 +키움 레버리지 반도체TOP10 ETN,Q760013,21,15200,5,-65,-0.43,2749,134,1500000,2749,-0.43,2051.49,0.18,0.18,41560930,0.18,0.18,41560930 +BNK 주주가치액티브,445690,22,17800,5,-55,-0.31,524,26,1200000,524,-0.31,2015.38,0.04,0.04,9327430,0.04,0.04,9327430 +HANARO 글로벌럭셔리S&P(합성),354350,23,20575,2,5,0.02,13539,721,870000,13539,0.02,1877.81,1.56,1.56,279170210,1.56,1.56,279170210 +진흥기업우B,002785,24,3360,5,-50,-1.47,3202,174,857218,3202,-1.47,1840.23,0.37,0.37,10918720,0.38,0.38,10918720 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,25,29460,5,-440,-1.47,1359,78,500000,1359,-1.47,1742.31,0.27,0.27,40035940,0.27,0.27,40035940 +한투 나스닥 100 ETN,Q570051,26,24640,5,-185,-0.75,1625,102,5000000,1625,-0.75,1593.14,0.03,0.03,40040065,0.03,0.03,40040065 +DAISHIN343 K200,434960,27,43510,5,-85,-0.19,150,10,900000,150,-0.19,1500.00,0.02,0.02,6526500,0.02,0.02,6526500 +KB 레버리지 미국채 30년 ETN,Q580062,28,17090,3,0,0.00,15,1,500000,15,0.00,1500.00,0.00,0.00,256350,0.00,0.00,256350 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,29,32640,5,-285,-0.87,364,25,6000000,364,-0.87,1456.00,0.01,0.01,11882465,0.01,0.01,11882465 +TIGER 200 경기소비재,139290,30,18055,2,240,1.35,6843,485,340000,6843,1.35,1410.93,2.01,2.01,123348800,2.01,2.01,123348800 diff --git a/top30/20250828/top30-vir-20250828-100000.csv b/top30/20250828/top30-vir-20250828-100000.csv new file mode 100644 index 000000000000..fd336319f51b --- /dev/null +++ b/top30/20250828/top30-vir-20250828-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +피델릭스,032580,4,1364,2,264,24.00,19323428,51497,33132064,19323428,24.00,9999.99,58.32,58.32,26104612929,57.76,57.76,26104612929 +DAISHIN343 AI반도체&인프라액티브,486240,5,9715,5,-30,-0.31,3732,27,1700000,3732,-0.31,9999.99,0.22,0.22,36248040,0.22,0.22,36248040 +유니테크노,241690,6,3685,2,705,23.66,5560788,49499,24470706,5560788,23.66,9999.99,22.72,22.72,19869360148,22.03,22.03,19869360148 +골드앤에스,035290,7,445,2,70,18.67,5662783,50492,47676480,5662783,18.67,9999.99,11.88,11.88,2515227033,11.86,11.86,2515227033 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,23280,2,165,0.71,10086,98,1000000,10086,0.71,9999.99,1.01,1.01,234988730,1.01,1.01,234988730 +HANARO 200 TOP10,407310,9,9055,5,-25,-0.28,6653,76,1500000,6653,-0.28,8753.95,0.44,0.44,60076565,0.44,0.44,60076565 +서플러스글로벌,140070,10,2525,2,120,4.99,3532098,47898,36988000,3532098,4.99,7374.21,9.55,9.55,9358207907,10.02,10.02,9358207907 +러셀,217500,11,2085,2,304,17.07,9974803,138234,31812000,9974803,17.07,7215.88,31.36,31.36,21268807834,32.07,32.07,21268807834 +M83,476080,12,13380,2,990,7.99,1910825,28516,7785000,1910825,7.99,6700.89,24.54,24.54,26730000985,25.66,25.66,26730000985 +삼성 인버스 구리 선물 ETN(H),Q530096,13,9295,2,75,0.81,304,6,1000000,304,0.81,5066.67,0.03,0.03,2823870,0.03,0.03,2823870 +KB 미국채 30년 ETN,Q580061,14,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 레버리지 구리 선물 ETN,Q570072,15,16400,5,-265,-1.59,6664,143,1000000,6664,-1.59,4660.14,0.67,0.67,109460600,0.67,0.67,109460600 +한투 S&P500 선물 ETN,Q570050,16,22720,5,-135,-0.59,1785,40,5000000,1785,-0.59,4462.50,0.04,0.04,40582780,0.04,0.04,40582780 +KIWOOM 국고채10년레버리지,167860,17,115195,2,350,0.30,15890,517,290000,15890,0.30,3073.50,5.48,5.48,1825169260,5.46,5.46,1825169260 +SOL 200 Top10,411540,18,9220,2,10,0.11,6548,237,900000,6548,0.11,2762.87,0.73,0.73,60176170,0.73,0.73,60176170 +RISE 금융채액티브,336160,19,103855,2,85,0.08,1381,53,430000,1381,0.08,2605.66,0.32,0.32,143417140,0.32,0.32,143417140 +유안타제16호스팩,474490,20,2005,3,0,0.00,8517,337,5510000,8517,0.00,2527.30,0.15,0.15,17071790,0.15,0.15,17071790 +엠에스씨,009780,21,9260,2,970,11.70,365544,14911,17600000,365544,11.70,2451.51,2.08,2.08,3364118225,2.06,2.06,3364118225 +키움 레버리지 반도체TOP10 ETN,Q760013,22,15200,5,-65,-0.43,2749,134,1500000,2749,-0.43,2051.49,0.18,0.18,41560930,0.18,0.18,41560930 +BNK 주주가치액티브,445690,23,17800,5,-55,-0.31,524,26,1200000,524,-0.31,2015.38,0.04,0.04,9327430,0.04,0.04,9327430 +HANARO 글로벌럭셔리S&P(합성),354350,24,20575,2,5,0.02,13549,721,870000,13549,0.02,1879.20,1.56,1.56,279375960,1.56,1.56,279375960 +진흥기업우B,002785,25,3360,5,-50,-1.47,3202,174,857218,3202,-1.47,1840.23,0.37,0.37,10918720,0.38,0.38,10918720 +라메디텍,462510,26,8460,2,1330,18.65,261708,14692,8770965,261708,18.65,1781.30,2.98,2.98,2091107040,2.82,2.82,2091107040 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,27,29460,5,-440,-1.47,1359,78,500000,1359,-1.47,1742.31,0.27,0.27,40035940,0.27,0.27,40035940 +한투 나스닥 100 ETN,Q570051,28,24640,5,-185,-0.75,1625,102,5000000,1625,-0.75,1593.14,0.03,0.03,40040065,0.03,0.03,40040065 +DAISHIN343 K200,434960,29,43510,5,-85,-0.19,150,10,900000,150,-0.19,1500.00,0.02,0.02,6526500,0.02,0.02,6526500 +KB 레버리지 미국채 30년 ETN,Q580062,30,17090,3,0,0.00,15,1,500000,15,0.00,1500.00,0.00,0.00,256350,0.00,0.00,256350 diff --git a/top30/20250828/top30-vir-20250828-101000.csv b/top30/20250828/top30-vir-20250828-101000.csv new file mode 100644 index 000000000000..fe5f82c7e5b8 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +피델릭스,032580,4,1391,2,291,26.45,20229498,51497,33132064,20229498,26.45,9999.99,61.06,61.06,27356604657,59.36,59.36,27356604657 +DAISHIN343 AI반도체&인프라액티브,486240,5,9705,5,-40,-0.41,4401,27,1700000,4401,-0.41,9999.99,0.26,0.26,42742955,0.26,0.26,42742955 +골드앤에스,035290,6,432,2,57,15.20,7006525,50492,47676480,7006525,15.20,9999.99,14.70,14.70,3107738801,15.09,15.09,3107738801 +유니테크노,241690,7,3625,2,645,21.64,5713661,49499,24470706,5713661,21.64,9999.99,23.35,23.35,20426338437,23.03,23.03,20426338437 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,23280,2,165,0.71,10086,98,1000000,10086,0.71,9999.99,1.01,1.01,234988730,1.01,1.01,234988730 +HANARO 200 TOP10,407310,9,9050,5,-30,-0.33,6654,76,1500000,6654,-0.33,8755.26,0.44,0.44,60085615,0.44,0.44,60085615 +서플러스글로벌,140070,10,2625,2,220,9.15,3956253,47898,36988000,3956253,9.15,8259.75,10.70,10.70,10461622800,10.77,10.77,10461622800 +러셀,217500,11,2030,2,249,13.98,10565774,138234,31812000,10565774,13.98,7643.40,33.21,33.21,22476387220,34.80,34.80,22476387220 +M83,476080,12,12970,2,580,4.68,2168153,28516,7785000,2168153,4.68,7603.29,27.85,27.85,30124229175,29.83,29.83,30124229175 +라메디텍,462510,13,8260,2,1130,15.85,920698,14692,8770965,920698,15.85,6266.66,10.50,10.50,7722591645,10.66,10.66,7722591645 +삼성 인버스 구리 선물 ETN(H),Q530096,14,9295,2,75,0.81,304,6,1000000,304,0.81,5066.67,0.03,0.03,2823870,0.03,0.03,2823870 +KB 미국채 30년 ETN,Q580061,15,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 레버리지 구리 선물 ETN,Q570072,16,16400,5,-265,-1.59,6664,143,1000000,6664,-1.59,4660.14,0.67,0.67,109460600,0.67,0.67,109460600 +한투 S&P500 선물 ETN,Q570050,17,22720,5,-135,-0.59,1785,40,5000000,1785,-0.59,4462.50,0.04,0.04,40582780,0.04,0.04,40582780 +한투 인버스 2X 구리 선물 ETN,Q570073,18,13525,2,35,0.26,302,7,1000000,302,0.26,4314.29,0.03,0.03,4084670,0.03,0.03,4084670 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15330,5,-115,-0.74,568,14,2000000,568,-0.74,4057.14,0.03,0.03,8707550,0.03,0.03,8707550 +BNK 주주가치액티브,445690,20,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +KIWOOM 국고채10년레버리지,167860,21,115195,2,350,0.30,15890,517,290000,15890,0.30,3073.50,5.48,5.48,1825169260,5.46,5.46,1825169260 +SOL 200 Top10,411540,22,9220,2,10,0.11,6548,237,900000,6548,0.11,2762.87,0.73,0.73,60176170,0.73,0.73,60176170 +엠에스씨,009780,23,9150,2,860,10.37,394651,14911,17600000,394651,10.37,2646.71,2.24,2.24,3631091335,2.25,2.25,3631091335 +RISE 금융채액티브,336160,24,103855,2,85,0.08,1381,53,430000,1381,0.08,2605.66,0.32,0.32,143417140,0.32,0.32,143417140 +유안타제16호스팩,474490,25,2005,3,0,0.00,8517,337,5510000,8517,0.00,2527.30,0.15,0.15,17071790,0.15,0.15,17071790 +키움 레버리지 반도체TOP10 ETN,Q760013,26,15140,5,-125,-0.82,2750,134,1500000,2750,-0.82,2052.24,0.18,0.18,41576070,0.18,0.18,41576070 +HANARO 글로벌럭셔리S&P(합성),354350,27,20575,2,5,0.02,13549,721,870000,13549,0.02,1879.20,1.56,1.56,279375960,1.56,1.56,279375960 +진흥기업우B,002785,28,3360,5,-50,-1.47,3202,174,857218,3202,-1.47,1840.23,0.37,0.37,10918720,0.38,0.38,10918720 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,29410,5,-490,-1.64,1376,78,500000,1376,-1.64,1764.10,0.28,0.28,40535915,0.28,0.28,40535915 +한투 나스닥 100 ETN,Q570051,30,24645,5,-180,-0.73,1627,102,5000000,1627,-0.73,1595.10,0.03,0.03,40089355,0.03,0.03,40089355 diff --git a/top30/20250828/top30-vir-20250828-102000.csv b/top30/20250828/top30-vir-20250828-102000.csv new file mode 100644 index 000000000000..7ad95acf3608 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +피델릭스,032580,4,1396,2,296,26.91,23147430,51497,33132064,23147430,26.91,9999.99,69.86,69.86,31463681328,68.03,68.03,31463681328 +DAISHIN343 AI반도체&인프라액티브,486240,5,9710,5,-35,-0.36,5151,27,1700000,5151,-0.36,9999.99,0.30,0.30,50024760,0.30,0.30,50024760 +골드앤에스,035290,6,427,2,52,13.87,7487876,50492,47676480,7487876,13.87,9999.99,15.71,15.71,3316797885,16.29,16.29,3316797885 +유니테크노,241690,7,3605,2,625,20.97,5875438,49499,24470706,5875438,20.97,9999.99,24.01,24.01,21007823985,23.81,23.81,21007823985 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,23280,2,165,0.71,10086,98,1000000,10086,0.71,9999.99,1.01,1.01,234988730,1.01,1.01,234988730 +서플러스글로벌,140070,9,2590,2,185,7.69,4906403,47898,36988000,4906403,7.69,9999.99,13.26,13.26,12965348249,13.53,13.53,12965348249 +한투 S&P500 선물 ETN,Q570050,10,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +HANARO 200 TOP10,407310,11,9060,5,-20,-0.22,6655,76,1500000,6655,-0.22,8756.58,0.44,0.44,60094675,0.44,0.44,60094675 +라메디텍,462510,12,8470,2,1340,18.79,1195677,14692,8770965,1195677,18.79,8138.29,13.63,13.63,9989178790,13.45,13.45,9989178790 +M83,476080,13,12970,2,580,4.68,2250311,28516,7785000,2250311,4.68,7891.40,28.91,28.91,31188884160,30.89,30.89,31188884160 +러셀,217500,14,2050,2,269,15.10,10866427,138234,31812000,10866427,15.10,7860.89,34.16,34.16,23092069195,35.41,35.41,23092069195 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,15,34385,5,-1450,-4.05,221,3,1000000,221,-4.05,7366.67,0.02,0.02,7623050,0.02,0.02,7623050 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9295,2,75,0.81,304,6,1000000,304,0.81,5066.67,0.03,0.03,2823870,0.03,0.03,2823870 +KB 미국채 30년 ETN,Q580061,17,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 레버리지 구리 선물 ETN,Q570072,18,16405,5,-260,-1.56,6708,143,1000000,6708,-1.56,4690.91,0.67,0.67,110182420,0.67,0.67,110182420 +한투 인버스 2X 구리 선물 ETN,Q570073,19,13525,2,35,0.26,302,7,1000000,302,0.26,4314.29,0.03,0.03,4084670,0.03,0.03,4084670 +신한 레버리지 미국달러 선물 ETN,Q500035,20,15305,5,-140,-0.91,570,14,2000000,570,-0.91,4071.43,0.03,0.03,8738165,0.03,0.03,8738165 +BNK 주주가치액티브,445690,21,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +SOL 200 Top10,411540,22,9230,2,20,0.22,8485,237,900000,8485,0.22,3580.17,0.94,0.94,78049835,0.94,0.94,78049835 +KIWOOM 국고채10년레버리지,167860,23,115195,2,350,0.30,15890,517,290000,15890,0.30,3073.50,5.48,5.48,1825169260,5.46,5.46,1825169260 +엠에스씨,009780,24,9110,2,820,9.89,406313,14911,17600000,406313,9.89,2724.92,2.31,2.31,3737383605,2.33,2.33,3737383605 +RISE 금융채액티브,336160,25,103855,2,85,0.08,1381,53,430000,1381,0.08,2605.66,0.32,0.32,143417140,0.32,0.32,143417140 +유안타제16호스팩,474490,26,2005,3,0,0.00,8517,337,5510000,8517,0.00,2527.30,0.15,0.15,17071790,0.15,0.15,17071790 +상상인증권,001290,27,749,2,114,17.95,6869337,307714,108337120,6869337,17.95,2232.38,6.34,6.34,5165430530,6.37,6.37,5165430530 +키움 레버리지 반도체TOP10 ETN,Q760013,28,15140,5,-125,-0.82,2750,134,1500000,2750,-0.82,2052.24,0.18,0.18,41576070,0.18,0.18,41576070 +시지트로닉스,429270,29,6130,2,440,7.73,393674,20717,4658150,393674,7.73,1900.25,8.45,8.45,2477329160,8.68,8.68,2477329160 +HANARO 글로벌럭셔리S&P(합성),354350,30,20600,2,30,0.15,13660,721,870000,13660,0.15,1894.59,1.57,1.57,281661410,1.57,1.57,281661410 diff --git a/top30/20250828/top30-vir-20250828-103000.csv b/top30/20250828/top30-vir-20250828-103000.csv new file mode 100644 index 000000000000..bb6991ecdc2d --- /dev/null +++ b/top30/20250828/top30-vir-20250828-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +피델릭스,032580,4,1400,2,300,27.27,23780657,51497,33132064,23780657,27.27,9999.99,71.78,71.78,32349859143,69.74,69.74,32349859143 +DAISHIN343 AI반도체&인프라액티브,486240,5,9715,5,-30,-0.31,5843,27,1700000,5843,-0.31,9999.99,0.34,0.34,56741380,0.34,0.34,56741380 +골드앤에스,035290,6,429,2,54,14.40,7727815,50492,47676480,7727815,14.40,9999.99,16.21,16.21,3419307564,16.72,16.72,3419307564 +유니테크노,241690,7,3645,2,665,22.32,5982529,49499,24470706,5982529,22.32,9999.99,24.45,24.45,21397791361,23.99,23.99,21397791361 +서플러스글로벌,140070,8,2545,2,140,5.82,5647718,47898,36988000,5647718,5.82,9999.99,15.27,15.27,14905181287,15.83,15.83,14905181287 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,9,23280,2,165,0.71,10086,98,1000000,10086,0.71,9999.99,1.01,1.01,234988730,1.01,1.01,234988730 +라메디텍,462510,10,8150,2,1020,14.31,1481007,14692,8770965,1481007,14.31,9999.99,16.89,16.89,12396751290,17.34,17.34,12396751290 +한투 S&P500 선물 ETN,Q570050,11,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +HANARO 200 TOP10,407310,12,9065,5,-15,-0.17,6656,76,1500000,6656,-0.17,8757.89,0.44,0.44,60103740,0.44,0.44,60103740 +M83,476080,13,12840,2,450,3.63,2315376,28516,7785000,2315376,3.63,8119.57,29.74,29.74,32025330760,32.04,32.04,32025330760 +러셀,217500,14,2050,2,269,15.10,11098876,138234,31812000,11098876,15.10,8029.05,34.89,34.89,23570719455,36.14,36.14,23570719455 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,15,34385,5,-1450,-4.05,221,3,1000000,221,-4.05,7366.67,0.02,0.02,7623050,0.02,0.02,7623050 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9295,2,75,0.81,304,6,1000000,304,0.81,5066.67,0.03,0.03,2823870,0.03,0.03,2823870 +SOL 200 Top10,411540,17,9240,2,30,0.33,11384,237,900000,11384,0.33,4803.38,1.26,1.26,104822070,1.26,1.26,104822070 +KB 미국채 30년 ETN,Q580061,18,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 레버리지 구리 선물 ETN,Q570072,19,16400,5,-265,-1.59,6709,143,1000000,6709,-1.59,4691.61,0.67,0.67,110198820,0.67,0.67,110198820 +한투 인버스 2X 구리 선물 ETN,Q570073,20,13525,2,35,0.26,302,7,1000000,302,0.26,4314.29,0.03,0.03,4084670,0.03,0.03,4084670 +신한 레버리지 미국달러 선물 ETN,Q500035,21,15305,5,-140,-0.91,570,14,2000000,570,-0.91,4071.43,0.03,0.03,8738165,0.03,0.03,8738165 +키움 레버리지 반도체TOP10 ETN,Q760013,22,15035,5,-230,-1.51,5394,134,1500000,5394,-1.51,4025.37,0.36,0.36,81328610,0.36,0.36,81328610 +BNK 주주가치액티브,445690,23,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +KIWOOM 국고채10년레버리지,167860,24,115195,2,350,0.30,15890,517,290000,15890,0.30,3073.50,5.48,5.48,1825169260,5.46,5.46,1825169260 +상상인증권,001290,25,716,2,81,12.76,8619246,307714,108337120,8619246,12.76,2801.06,7.96,7.96,6444404758,8.31,8.31,6444404758 +엠에스씨,009780,26,9150,2,860,10.37,413314,14911,17600000,413314,10.37,2771.87,2.35,2.35,3801203895,2.36,2.36,3801203895 +RISE 금융채액티브,336160,27,103870,2,100,0.10,1382,53,430000,1382,0.10,2607.55,0.32,0.32,143521010,0.32,0.32,143521010 +유안타제16호스팩,474490,28,2005,3,0,0.00,8517,337,5510000,8517,0.00,2527.30,0.15,0.15,17071790,0.15,0.15,17071790 +시지트로닉스,429270,29,6060,2,370,6.50,411345,20717,4658150,411345,6.50,1985.54,8.83,8.83,2584244305,9.15,9.15,2584244305 +HANARO 글로벌럭셔리S&P(합성),354350,30,20600,2,30,0.15,13660,721,870000,13660,0.15,1894.59,1.57,1.57,281661410,1.57,1.57,281661410 diff --git a/top30/20250828/top30-vir-20250828-104001.csv b/top30/20250828/top30-vir-20250828-104001.csv new file mode 100644 index 000000000000..9e61b07537c0 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +피델릭스,032580,5,1388,2,288,26.18,24332257,51497,33132064,24332257,26.18,9999.99,73.44,73.44,33116032062,72.01,72.01,33116032062 +DAISHIN343 AI반도체&인프라액티브,486240,6,9705,5,-40,-0.41,6502,27,1700000,6502,-0.41,9999.99,0.38,0.38,63141025,0.38,0.38,63141025 +골드앤에스,035290,7,429,2,54,14.40,7972383,50492,47676480,7972383,14.40,9999.99,16.72,16.72,3524857460,17.23,17.23,3524857460 +서플러스글로벌,140070,8,2510,2,105,4.37,5930408,47898,36988000,5930408,4.37,9999.99,16.03,16.03,15618978249,16.82,16.82,15618978249 +유니테크노,241690,9,3620,2,640,21.48,6056381,49499,24470706,6056381,21.48,9999.99,24.75,24.75,21667002287,24.46,24.46,21667002287 +라메디텍,462510,10,8440,2,1310,18.37,1589483,14692,8770965,1589483,18.37,9999.99,18.12,18.12,13299569125,17.97,17.97,13299569125 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,11,23280,2,165,0.71,10086,98,1000000,10086,0.71,9999.99,1.01,1.01,234988730,1.01,1.01,234988730 +한투 S&P500 선물 ETN,Q570050,12,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +HANARO 200 TOP10,407310,13,9060,5,-20,-0.22,6657,76,1500000,6657,-0.22,8759.21,0.44,0.44,60112800,0.44,0.44,60112800 +M83,476080,14,12740,2,350,2.82,2361498,28516,7785000,2361498,2.82,8281.31,30.33,30.33,32612605670,32.88,32.88,32612605670 +러셀,217500,15,2050,2,269,15.10,11207062,138234,31812000,11207062,15.10,8107.31,35.23,35.23,23791797730,36.48,36.48,23791797730 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,16,34380,5,-1455,-4.06,231,3,1000000,231,-4.06,7700.00,0.02,0.02,7966875,0.02,0.02,7966875 +삼성 인버스 구리 선물 ETN(H),Q530096,17,9295,2,75,0.81,304,6,1000000,304,0.81,5066.67,0.03,0.03,2823870,0.03,0.03,2823870 +SOL 200 Top10,411540,18,9230,2,20,0.22,11457,237,900000,11457,0.22,4834.18,1.27,1.27,105495885,1.27,1.27,105495885 +한투 레버리지 구리 선물 ETN,Q570072,19,16410,5,-255,-1.53,6909,143,1000000,6909,-1.53,4831.47,0.69,0.69,113480820,0.69,0.69,113480820 +KB 미국채 30년 ETN,Q580061,20,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 인버스 2X 구리 선물 ETN,Q570073,21,13525,2,35,0.26,302,7,1000000,302,0.26,4314.29,0.03,0.03,4084670,0.03,0.03,4084670 +신한 레버리지 미국달러 선물 ETN,Q500035,22,15305,5,-140,-0.91,570,14,2000000,570,-0.91,4071.43,0.03,0.03,8738165,0.03,0.03,8738165 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15035,5,-230,-1.51,5394,134,1500000,5394,-1.51,4025.37,0.36,0.36,81328610,0.36,0.36,81328610 +BNK 주주가치액티브,445690,24,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +KIWOOM 국고채10년레버리지,167860,25,115195,2,350,0.30,15890,517,290000,15890,0.30,3073.50,5.48,5.48,1825169260,5.46,5.46,1825169260 +상상인증권,001290,26,713,2,78,12.28,9456518,307714,108337120,9456518,12.28,3073.15,8.73,8.73,7044588430,9.12,9.12,7044588430 +엠에스씨,009780,27,9110,2,820,9.89,415950,14911,17600000,415950,9.89,2789.55,2.36,2.36,3825234475,2.39,2.39,3825234475 +RISE 금융채액티브,336160,28,103870,2,100,0.10,1382,53,430000,1382,0.10,2607.55,0.32,0.32,143521010,0.32,0.32,143521010 +유안타제16호스팩,474490,29,2005,3,0,0.00,8517,337,5510000,8517,0.00,2527.30,0.15,0.15,17071790,0.15,0.15,17071790 +시지트로닉스,429270,30,6070,2,380,6.68,421870,20717,4658150,421870,6.68,2036.35,9.06,9.06,2648050305,9.37,9.37,2648050305 diff --git a/top30/20250828/top30-vir-20250828-105001.csv b/top30/20250828/top30-vir-20250828-105001.csv new file mode 100644 index 000000000000..347c01d3a307 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +피델릭스,032580,5,1395,2,295,26.82,24689130,51497,33132064,24689130,26.82,9999.99,74.52,74.52,33614545302,72.73,72.73,33614545302 +DAISHIN343 AI반도체&인프라액티브,486240,6,9690,5,-55,-0.56,7513,27,1700000,7513,-0.56,9999.99,0.44,0.44,72928635,0.44,0.44,72928635 +골드앤에스,035290,7,433,2,58,15.47,8212543,50492,47676480,8212543,15.47,9999.99,17.23,17.23,3629458496,17.58,17.58,3629458496 +유니테크노,241690,8,3710,2,730,24.50,6298942,49499,24470706,6298942,24.50,9999.99,25.74,25.74,22561666092,24.85,24.85,22561666092 +서플러스글로벌,140070,9,2515,2,110,4.57,6009412,47898,36988000,6009412,4.57,9999.99,16.25,16.25,15818030934,17.00,17.00,15818030934 +라메디텍,462510,10,8430,2,1300,18.23,1646868,14692,8770965,1646868,18.23,9999.99,18.78,18.78,13779713975,18.64,18.64,13779713975 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,11,23280,2,165,0.71,10086,98,1000000,10086,0.71,9999.99,1.01,1.01,234988730,1.01,1.01,234988730 +한투 S&P500 선물 ETN,Q570050,12,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,13,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,14,9040,5,-40,-0.44,6658,76,1500000,6658,-0.44,8760.53,0.44,0.44,60121840,0.44,0.44,60121840 +M83,476080,15,12780,2,390,3.15,2380570,28516,7785000,2380570,3.15,8348.19,30.58,30.58,32855705700,33.02,33.02,32855705700 +러셀,217500,16,2090,2,309,17.35,11424045,138234,31812000,11424045,17.35,8264.28,35.91,35.91,24242338442,36.46,36.46,24242338442 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,17,34380,5,-1455,-4.06,236,3,1000000,236,-4.06,7866.67,0.02,0.02,8138775,0.02,0.02,8138775 +삼성 인버스 구리 선물 ETN(H),Q530096,18,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +한투 레버리지 구리 선물 ETN,Q570072,19,16400,5,-265,-1.59,7109,143,1000000,7109,-1.59,4971.33,0.71,0.71,116761320,0.71,0.71,116761320 +SOL 200 Top10,411540,20,9215,2,5,0.05,11629,237,900000,11629,0.05,4906.75,1.29,1.29,107081895,1.29,1.29,107081895 +KB 미국채 30년 ETN,Q580061,21,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 인버스 2X 구리 선물 ETN,Q570073,22,13525,2,35,0.26,302,7,1000000,302,0.26,4314.29,0.03,0.03,4084670,0.03,0.03,4084670 +신한 레버리지 미국달러 선물 ETN,Q500035,23,15305,5,-140,-0.91,570,14,2000000,570,-0.91,4071.43,0.03,0.03,8738165,0.03,0.03,8738165 +키움 레버리지 반도체TOP10 ETN,Q760013,24,15035,5,-230,-1.51,5394,134,1500000,5394,-1.51,4025.37,0.36,0.36,81328610,0.36,0.36,81328610 +BNK 주주가치액티브,445690,25,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +상상인증권,001290,26,714,2,79,12.44,9893997,307714,108337120,9893997,12.44,3215.32,9.13,9.13,7359605108,9.51,9.51,7359605108 +KIWOOM 국고채10년레버리지,167860,27,115195,2,350,0.30,15890,517,290000,15890,0.30,3073.50,5.48,5.48,1825169260,5.46,5.46,1825169260 +엠에스씨,009780,28,9060,2,770,9.29,428570,14911,17600000,428570,9.29,2874.19,2.44,2.44,3939760315,2.47,2.47,3939760315 +RISE 금융채액티브,336160,29,103870,2,100,0.10,1382,53,430000,1382,0.10,2607.55,0.32,0.32,143521010,0.32,0.32,143521010 +유안타제16호스팩,474490,30,2005,3,0,0.00,8518,337,5510000,8518,0.00,2527.60,0.15,0.15,17073795,0.15,0.15,17073795 diff --git a/top30/20250828/top30-vir-20250828-110001.csv b/top30/20250828/top30-vir-20250828-110001.csv new file mode 100644 index 000000000000..59d0c96dc788 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +피델릭스,032580,5,1391,2,291,26.45,24984404,51497,33132064,24984404,26.45,9999.99,75.41,75.41,34025980805,73.83,73.83,34025980805 +DAISHIN343 AI반도체&인프라액티브,486240,6,9705,5,-40,-0.41,8317,27,1700000,8317,-0.41,9999.99,0.49,0.49,80730135,0.49,0.49,80730135 +골드앤에스,035290,7,429,2,54,14.40,8318905,50492,47676480,8318905,14.40,9999.99,17.45,17.45,3675198585,17.97,17.97,3675198585 +유니테크노,241690,8,3640,2,660,22.15,6450402,49499,24470706,6450402,22.15,9999.99,26.36,26.36,23119127929,25.96,25.96,23119127929 +서플러스글로벌,140070,9,2505,2,100,4.16,6123918,47898,36988000,6123918,4.16,9999.99,16.56,16.56,16103710640,17.38,17.38,16103710640 +라메디텍,462510,10,8310,2,1180,16.55,1696981,14692,8770965,1696981,16.55,9999.99,19.35,19.35,14201113640,19.48,19.48,14201113640 +한투 인버스 금 선물 ETN,Q570056,11,8110,5,-60,-0.73,622,6,1000000,622,-0.73,9999.99,0.06,0.06,5044310,0.06,0.06,5044310 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,12,23280,2,165,0.71,10086,98,1000000,10086,0.71,9999.99,1.01,1.01,234988730,1.01,1.01,234988730 +한투 S&P500 선물 ETN,Q570050,13,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,14,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,15,9045,5,-35,-0.39,6659,76,1500000,6659,-0.39,8761.84,0.44,0.44,60130885,0.44,0.44,60130885 +M83,476080,16,12770,2,380,3.07,2391147,28516,7785000,2391147,3.07,8385.28,30.71,30.71,32991108660,33.19,33.19,32991108660 +러셀,217500,17,2070,2,289,16.23,11553664,138234,31812000,11553664,16.23,8358.05,36.32,36.32,24512130226,37.22,37.22,24512130226 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,18,34380,5,-1455,-4.06,236,3,1000000,236,-4.06,7866.67,0.02,0.02,8138775,0.02,0.02,8138775 +키움 레버리지 반도체TOP10 ETN,Q760013,19,15035,5,-230,-1.51,8054,134,1500000,8054,-1.51,6010.45,0.54,0.54,121321710,0.54,0.54,121321710 +삼성 인버스 구리 선물 ETN(H),Q530096,20,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +한투 레버리지 구리 선물 ETN,Q570072,21,16390,5,-275,-1.65,7209,143,1000000,7209,-1.65,5041.26,0.72,0.72,118400320,0.72,0.72,118400320 +SOL 200 Top10,411540,22,9215,2,5,0.05,11629,237,900000,11629,0.05,4906.75,1.29,1.29,107081895,1.29,1.29,107081895 +KB 미국채 30년 ETN,Q580061,23,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 인버스 2X 구리 선물 ETN,Q570073,24,13525,2,35,0.26,302,7,1000000,302,0.26,4314.29,0.03,0.03,4084670,0.03,0.03,4084670 +신한 레버리지 미국달러 선물 ETN,Q500035,25,15305,5,-140,-0.91,570,14,2000000,570,-0.91,4071.43,0.03,0.03,8738165,0.03,0.03,8738165 +BNK 주주가치액티브,445690,26,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +상상인증권,001290,27,749,2,114,17.95,11869954,307714,108337120,11869954,17.95,3857.46,10.96,10.96,8836268481,10.89,10.89,8836268481 +1Q 종합채권(AA-이상)액티브,0017Y0,28,101600,2,120,0.12,31,1,398000,31,0.12,3100.00,0.01,0.01,3149600,0.01,0.01,3149600 +KIWOOM 국고채10년레버리지,167860,29,115195,2,350,0.30,15890,517,290000,15890,0.30,3073.50,5.48,5.48,1825169260,5.46,5.46,1825169260 +엠에스씨,009780,30,9000,2,710,8.56,438879,14911,17600000,438879,8.56,2943.32,2.49,2.49,4032637675,2.55,2.55,4032637675 diff --git a/top30/20250828/top30-vir-20250828-111000.csv b/top30/20250828/top30-vir-20250828-111000.csv new file mode 100644 index 000000000000..12715a4057fb --- /dev/null +++ b/top30/20250828/top30-vir-20250828-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +피델릭스,032580,5,1376,2,276,25.09,25465160,51497,33132064,25465160,25.09,9999.99,76.86,76.86,34689862488,76.09,76.09,34689862488 +DAISHIN343 AI반도체&인프라액티브,486240,6,9710,5,-35,-0.36,9056,27,1700000,9056,-0.36,9999.99,0.53,0.53,87906630,0.53,0.53,87906630 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101600,2,120,0.12,181,1,398000,181,0.12,9999.99,0.05,0.05,18391250,0.05,0.05,18391250 +골드앤에스,035290,8,439,2,64,17.07,8433776,50492,47676480,8433776,17.07,9999.99,17.69,17.69,3724898138,17.80,17.80,3724898138 +유니테크노,241690,9,3600,2,620,20.81,6533432,49499,24470706,6533432,20.81,9999.99,26.70,26.70,23419747059,26.58,26.58,23419747059 +서플러스글로벌,140070,10,2490,2,85,3.53,6145338,47898,36988000,6145338,3.53,9999.99,16.61,16.61,16157263250,17.54,17.54,16157263250 +라메디텍,462510,11,8150,2,1020,14.31,1744277,14692,8770965,1744277,14.31,9999.99,19.89,19.89,14589680520,20.41,20.41,14589680520 +한투 인버스 금 선물 ETN,Q570056,12,8110,5,-60,-0.73,622,6,1000000,622,-0.73,9999.99,0.06,0.06,5044310,0.06,0.06,5044310 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,23280,2,165,0.71,10086,98,1000000,10086,0.71,9999.99,1.01,1.01,234988730,1.01,1.01,234988730 +한투 S&P500 선물 ETN,Q570050,14,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,15,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,16,9045,5,-35,-0.39,6660,76,1500000,6660,-0.39,8763.16,0.44,0.44,60139930,0.44,0.44,60139930 +러셀,217500,17,2120,2,339,19.03,11830902,138234,31812000,11830902,19.03,8558.61,37.19,37.19,25094319433,37.21,37.21,25094319433 +M83,476080,18,12730,2,340,2.74,2400042,28516,7785000,2400042,2.74,8416.47,30.83,30.83,33104553900,33.40,33.40,33104553900 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,19,34380,5,-1455,-4.06,237,3,1000000,237,-4.06,7900.00,0.02,0.02,8173155,0.02,0.02,8173155 +키움 레버리지 반도체TOP10 ETN,Q760013,20,15035,5,-230,-1.51,8054,134,1500000,8054,-1.51,6010.45,0.54,0.54,121321710,0.54,0.54,121321710 +삼성 인버스 구리 선물 ETN(H),Q530096,21,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +한투 레버리지 구리 선물 ETN,Q570072,22,16390,5,-275,-1.65,7209,143,1000000,7209,-1.65,5041.26,0.72,0.72,118400320,0.72,0.72,118400320 +SOL 200 Top10,411540,23,9215,2,5,0.05,11763,237,900000,11763,0.05,4963.29,1.31,1.31,108317470,1.31,1.31,108317470 +KB 미국채 30년 ETN,Q580061,24,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 인버스 2X 구리 선물 ETN,Q570073,25,13525,2,35,0.26,302,7,1000000,302,0.26,4314.29,0.03,0.03,4084670,0.03,0.03,4084670 +상상인증권,001290,26,736,2,101,15.91,12845963,307714,108337120,12845963,15.91,4174.64,11.86,11.86,9564692670,12.00,12.00,9564692670 +신한 레버리지 미국달러 선물 ETN,Q500035,27,15305,5,-140,-0.91,574,14,2000000,574,-0.91,4100.00,0.03,0.03,8799420,0.03,0.03,8799420 +BNK 주주가치액티브,445690,28,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +한투 인버스 2X 금 선물 ETN,Q570060,29,8285,5,-90,-1.07,205,6,1000000,205,-1.07,3416.67,0.02,0.02,1698500,0.02,0.02,1698500 +KIWOOM 국고채10년레버리지,167860,30,115195,2,350,0.30,15890,517,290000,15890,0.30,3073.50,5.48,5.48,1825169260,5.46,5.46,1825169260 diff --git a/top30/20250828/top30-vir-20250828-112000.csv b/top30/20250828/top30-vir-20250828-112000.csv new file mode 100644 index 000000000000..a4b39b4e2545 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +하나 반도체 ETN,Q700027,3,11605,5,-185,-1.57,3448,6,1000000,3448,-1.57,9999.99,0.34,0.34,40014005,0.34,0.34,40014005 +피델릭스,032580,4,1385,2,285,25.91,25876641,51497,33132064,25876641,25.91,9999.99,78.10,78.10,35258153477,76.84,76.84,35258153477 +메리츠 3X 레버리지 국채10년 ETN,Q610059,5,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +1Q 종합채권(AA-이상)액티브,0017Y0,6,101595,2,115,0.11,423,1,398000,423,0.11,9999.99,0.11,0.11,42979990,0.11,0.11,42979990 +DAISHIN343 AI반도체&인프라액티브,486240,7,9720,5,-25,-0.26,9714,27,1700000,9714,-0.26,9999.99,0.57,0.57,94297515,0.57,0.57,94297515 +골드앤에스,035290,8,437,2,62,16.53,8950921,50492,47676480,8950921,16.53,9999.99,18.77,18.77,3955968484,18.99,18.99,3955968484 +유니테크노,241690,9,3610,2,630,21.14,6569512,49499,24470706,6569512,21.14,9999.99,26.85,26.85,23549964499,26.66,26.66,23549964499 +서플러스글로벌,140070,10,2520,2,115,4.78,6172828,47898,36988000,6172828,4.78,9999.99,16.69,16.69,16226333790,17.41,17.41,16226333790 +라메디텍,462510,11,8155,2,1025,14.38,1799839,14692,8770965,1799839,14.38,9999.99,20.52,20.52,15041658640,21.03,21.03,15041658640 +한투 인버스 금 선물 ETN,Q570056,12,8110,5,-60,-0.73,622,6,1000000,622,-0.73,9999.99,0.06,0.06,5044310,0.06,0.06,5044310 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,23280,2,165,0.71,10086,98,1000000,10086,0.71,9999.99,1.01,1.01,234988730,1.01,1.01,234988730 +한투 S&P500 선물 ETN,Q570050,14,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +러셀,217500,15,2092,2,311,17.46,12220953,138234,31812000,12220953,17.46,8840.77,38.42,38.42,25912974681,38.94,38.94,25912974681 +한투 3X레버리지미국채30년 ETN,Q570111,16,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,17,9045,5,-35,-0.39,6661,76,1500000,6661,-0.39,8764.47,0.44,0.44,60148975,0.44,0.44,60148975 +M83,476080,18,12780,2,390,3.15,2403666,28516,7785000,2403666,3.15,8429.18,30.88,30.88,33150840600,33.32,33.32,33150840600 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,19,34380,5,-1455,-4.06,237,3,1000000,237,-4.06,7900.00,0.02,0.02,8173155,0.02,0.02,8173155 +키움 레버리지 반도체TOP10 ETN,Q760013,20,15035,5,-230,-1.51,8054,134,1500000,8054,-1.51,6010.45,0.54,0.54,121321710,0.54,0.54,121321710 +삼성 인버스 구리 선물 ETN(H),Q530096,21,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +한투 레버리지 구리 선물 ETN,Q570072,22,16390,5,-275,-1.65,7209,143,1000000,7209,-1.65,5041.26,0.72,0.72,118400320,0.72,0.72,118400320 +SOL 200 Top10,411540,23,9215,2,5,0.05,11763,237,900000,11763,0.05,4963.29,1.31,1.31,108317470,1.31,1.31,108317470 +KB 미국채 30년 ETN,Q580061,24,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +상상인증권,001290,25,742,2,107,16.85,13427565,307714,108337120,13427565,16.85,4363.65,12.39,12.39,9997406372,12.44,12.44,9997406372 +한투 인버스 2X 구리 선물 ETN,Q570073,26,13525,2,35,0.26,303,7,1000000,303,0.26,4328.57,0.03,0.03,4098195,0.03,0.03,4098195 +신한 레버리지 미국달러 선물 ETN,Q500035,27,15300,5,-145,-0.94,576,14,2000000,576,-0.94,4114.29,0.03,0.03,8830020,0.03,0.03,8830020 +BNK 주주가치액티브,445690,28,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +한투 인버스 2X 금 선물 ETN,Q570060,29,8285,5,-90,-1.07,205,6,1000000,205,-1.07,3416.67,0.02,0.02,1698500,0.02,0.02,1698500 +KIWOOM 국고채10년레버리지,167860,30,115195,2,350,0.30,15890,517,290000,15890,0.30,3073.50,5.48,5.48,1825169260,5.46,5.46,1825169260 diff --git a/top30/20250828/top30-vir-20250828-113000.csv b/top30/20250828/top30-vir-20250828-113000.csv new file mode 100644 index 000000000000..b1b9cd14fce0 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50105,2,30,0.06,5011,1,2060000,5011,0.06,9999.99,0.24,0.24,251026105,0.24,0.24,251026105 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +1Q 종합채권(AA-이상)액티브,0017Y0,3,101580,2,100,0.10,636,1,398000,636,0.10,9999.99,0.16,0.16,64615890,0.16,0.16,64615890 +하나 반도체 ETN,Q700027,4,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +피델릭스,032580,5,1383,2,283,25.73,26130186,51497,33132064,26130186,25.73,9999.99,78.87,78.87,35608646329,77.71,77.71,35608646329 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +DAISHIN343 AI반도체&인프라액티브,486240,7,9725,5,-20,-0.21,10465,27,1700000,10465,-0.21,9999.99,0.62,0.62,101599415,0.61,0.61,101599415 +골드앤에스,035290,8,443,2,68,18.13,9156339,50492,47676480,9156339,18.13,9999.99,19.21,19.21,4047337492,19.16,19.16,4047337492 +유니테크노,241690,9,3580,2,600,20.13,6663950,49499,24470706,6663950,20.13,9999.99,27.23,27.23,23889549823,27.27,27.27,23889549823 +서플러스글로벌,140070,10,2510,2,105,4.37,6189386,47898,36988000,6189386,4.37,9999.99,16.73,16.73,16268009420,17.52,17.52,16268009420 +라메디텍,462510,11,8120,2,990,13.88,1819160,14692,8770965,1819160,13.88,9999.99,20.74,20.74,15198759430,21.34,21.34,15198759430 +한투 인버스 금 선물 ETN,Q570056,12,8110,5,-60,-0.73,622,6,1000000,622,-0.73,9999.99,0.06,0.06,5044310,0.06,0.06,5044310 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,23280,2,165,0.71,10086,98,1000000,10086,0.71,9999.99,1.01,1.01,234988730,1.01,1.01,234988730 +러셀,217500,14,2085,2,304,17.07,12378017,138234,31812000,12378017,17.07,8954.39,38.91,38.91,26238014965,39.56,39.56,26238014965 +한투 S&P500 선물 ETN,Q570050,15,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,16,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,17,9055,5,-25,-0.28,6662,76,1500000,6662,-0.28,8765.79,0.44,0.44,60158030,0.44,0.44,60158030 +M83,476080,18,12810,2,420,3.39,2408409,28516,7785000,2408409,3.39,8445.82,30.94,30.94,33211570890,33.30,33.30,33211570890 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,19,34380,5,-1455,-4.06,237,3,1000000,237,-4.06,7900.00,0.02,0.02,8173155,0.02,0.02,8173155 +키움 레버리지 반도체TOP10 ETN,Q760013,20,15035,5,-230,-1.51,8054,134,1500000,8054,-1.51,6010.45,0.54,0.54,121321710,0.54,0.54,121321710 +유진스팩10호,468760,21,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +삼성 인버스 구리 선물 ETN(H),Q530096,22,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +한투 레버리지 구리 선물 ETN,Q570072,23,16390,5,-275,-1.65,7209,143,1000000,7209,-1.65,5041.26,0.72,0.72,118400320,0.72,0.72,118400320 +SOL 200 Top10,411540,24,9215,2,5,0.05,11763,237,900000,11763,0.05,4963.29,1.31,1.31,108317470,1.31,1.31,108317470 +KB 미국채 30년 ETN,Q580061,25,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +상상인증권,001290,26,757,2,122,19.21,14219275,307714,108337120,14219275,19.21,4620.94,13.13,13.13,10592861641,12.92,12.92,10592861641 +한투 인버스 2X 구리 선물 ETN,Q570073,27,13525,2,35,0.26,303,7,1000000,303,0.26,4328.57,0.03,0.03,4098195,0.03,0.03,4098195 +신한 레버리지 미국달러 선물 ETN,Q500035,28,15310,5,-135,-0.87,578,14,2000000,578,-0.87,4128.57,0.03,0.03,8860640,0.03,0.03,8860640 +BNK 주주가치액티브,445690,29,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +한국제15호스팩,479880,30,2040,5,-10,-0.49,1966,51,6870000,1966,-0.49,3854.90,0.03,0.03,4010900,0.03,0.03,4010900 diff --git a/top30/20250828/top30-vir-20250828-114000.csv b/top30/20250828/top30-vir-20250828-114000.csv new file mode 100644 index 000000000000..212499dd7bbf --- /dev/null +++ b/top30/20250828/top30-vir-20250828-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +1Q 종합채권(AA-이상)액티브,0017Y0,3,101500,2,20,0.02,850,1,398000,850,0.02,9999.99,0.21,0.21,86343620,0.21,0.21,86343620 +하나 반도체 ETN,Q700027,4,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +피델릭스,032580,5,1380,2,280,25.45,26359966,51497,33132064,26359966,25.45,9999.99,79.56,79.56,35926192589,78.57,78.57,35926192589 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +DAISHIN343 AI반도체&인프라액티브,486240,7,9725,5,-20,-0.21,11111,27,1700000,11111,-0.21,9999.99,0.65,0.65,107882000,0.65,0.65,107882000 +골드앤에스,035290,8,438,2,63,16.80,9305880,50492,47676480,9305880,16.80,9999.99,19.52,19.52,4112365280,19.69,19.69,4112365280 +유니테크노,241690,9,3665,2,685,22.99,6729092,49499,24470706,6729092,22.99,9999.99,27.50,27.50,24125986830,26.90,26.90,24125986830 +서플러스글로벌,140070,10,2500,2,95,3.95,6216978,47898,36988000,6216978,3.95,9999.99,16.81,16.81,16336935125,17.67,17.67,16336935125 +라메디텍,462510,11,8310,2,1180,16.55,1880329,14692,8770965,1880329,16.55,9999.99,21.44,21.44,15706733920,21.55,21.55,15706733920 +한투 인버스 금 선물 ETN,Q570056,12,8110,5,-60,-0.73,622,6,1000000,622,-0.73,9999.99,0.06,0.06,5044310,0.06,0.06,5044310 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,23390,2,275,1.19,10096,98,1000000,10096,1.19,9999.99,1.01,1.01,235222630,1.01,1.01,235222630 +러셀,217500,14,2150,2,369,20.72,13472084,138234,31812000,13472084,20.72,9745.85,42.35,42.35,28570252107,41.77,41.77,28570252107 +한투 S&P500 선물 ETN,Q570050,15,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,16,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,17,9060,5,-20,-0.22,6663,76,1500000,6663,-0.22,8767.11,0.44,0.44,60167090,0.44,0.44,60167090 +M83,476080,18,12760,2,370,2.99,2414898,28516,7785000,2414898,2.99,8468.57,31.02,31.02,33294473290,33.52,33.52,33294473290 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,19,34380,5,-1455,-4.06,237,3,1000000,237,-4.06,7900.00,0.02,0.02,8173155,0.02,0.02,8173155 +키움 레버리지 반도체TOP10 ETN,Q760013,20,15215,5,-50,-0.33,8055,134,1500000,8055,-0.33,6011.19,0.54,0.54,121336925,0.53,0.53,121336925 +유진스팩10호,468760,21,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +삼성 인버스 구리 선물 ETN(H),Q530096,22,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +한투 레버리지 구리 선물 ETN,Q570072,23,16390,5,-275,-1.65,7209,143,1000000,7209,-1.65,5041.26,0.72,0.72,118400320,0.72,0.72,118400320 +SOL 200 Top10,411540,24,9215,2,5,0.05,11763,237,900000,11763,0.05,4963.29,1.31,1.31,108317470,1.31,1.31,108317470 +상상인증권,001290,25,740,2,105,16.54,14824533,307714,108337120,14824533,16.54,4817.63,13.68,13.68,11045437900,13.78,13.78,11045437900 +KB 미국채 30년 ETN,Q580061,26,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 인버스 2X 구리 선물 ETN,Q570073,27,13525,2,35,0.26,303,7,1000000,303,0.26,4328.57,0.03,0.03,4098195,0.03,0.03,4098195 +신한 레버리지 미국달러 선물 ETN,Q500035,28,15310,5,-135,-0.87,578,14,2000000,578,-0.87,4128.57,0.03,0.03,8860640,0.03,0.03,8860640 +BNK 주주가치액티브,445690,29,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +한국제15호스팩,479880,30,2040,5,-10,-0.49,1966,51,6870000,1966,-0.49,3854.90,0.03,0.03,4010900,0.03,0.03,4010900 diff --git a/top30/20250828/top30-vir-20250828-115000.csv b/top30/20250828/top30-vir-20250828-115000.csv new file mode 100644 index 000000000000..a9c669c3ba1c --- /dev/null +++ b/top30/20250828/top30-vir-20250828-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +1Q 종합채권(AA-이상)액티브,0017Y0,3,101525,2,45,0.04,1094,1,398000,1094,0.04,9999.99,0.27,0.27,111114950,0.27,0.27,111114950 +하나 반도체 ETN,Q700027,4,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +피델릭스,032580,5,1392,2,292,26.55,26529205,51497,33132064,26529205,26.55,9999.99,80.07,80.07,36159963953,78.40,78.40,36159963953 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +DAISHIN343 AI반도체&인프라액티브,486240,7,9725,5,-20,-0.21,12027,27,1700000,12027,-0.21,9999.99,0.71,0.71,116789870,0.71,0.71,116789870 +골드앤에스,035290,8,437,2,62,16.53,9381774,50492,47676480,9381774,16.53,9999.99,19.68,19.68,4145407473,19.90,19.90,4145407473 +유니테크노,241690,9,3650,2,670,22.48,6775169,49499,24470706,6775169,22.48,9999.99,27.69,27.69,24294144342,27.20,27.20,24294144342 +서플러스글로벌,140070,10,2510,2,105,4.37,6244017,47898,36988000,6244017,4.37,9999.99,16.88,16.88,16404342440,17.67,17.67,16404342440 +라메디텍,462510,11,8130,2,1000,14.03,1912685,14692,8770965,1912685,14.03,9999.99,21.81,21.81,15971588330,22.40,22.40,15971588330 +한투 인버스 금 선물 ETN,Q570056,12,8110,5,-60,-0.73,622,6,1000000,622,-0.73,9999.99,0.06,0.06,5044310,0.06,0.06,5044310 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,23390,2,275,1.19,10096,98,1000000,10096,1.19,9999.99,1.01,1.01,235222630,1.01,1.01,235222630 +러셀,217500,14,2145,2,364,20.44,13888935,138234,31812000,13888935,20.44,9999.99,43.66,43.66,29462760029,43.18,43.18,29462760029 +한투 S&P500 선물 ETN,Q570050,15,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,16,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,17,9050,5,-30,-0.33,6664,76,1500000,6664,-0.33,8768.42,0.44,0.44,60176140,0.44,0.44,60176140 +M83,476080,18,12740,2,350,2.82,2421658,28516,7785000,2421658,2.82,8492.28,31.11,31.11,33380662080,33.66,33.66,33380662080 +키움 레버리지 반도체TOP10 ETN,Q760013,19,15185,5,-80,-0.52,10715,134,1500000,10715,-0.52,7996.27,0.71,0.71,161729025,0.71,0.71,161729025 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,20,34380,5,-1455,-4.06,237,3,1000000,237,-4.06,7900.00,0.02,0.02,8173155,0.02,0.02,8173155 +유진스팩10호,468760,21,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +삼성 인버스 구리 선물 ETN(H),Q530096,22,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +한투 레버리지 구리 선물 ETN,Q570072,23,16390,5,-275,-1.65,7209,143,1000000,7209,-1.65,5041.26,0.72,0.72,118400320,0.72,0.72,118400320 +상상인증권,001290,24,740,2,105,16.54,15291562,307714,108337120,15291562,16.54,4969.41,14.11,14.11,11393647405,14.21,14.21,11393647405 +SOL 200 Top10,411540,25,9215,2,5,0.05,11763,237,900000,11763,0.05,4963.29,1.31,1.31,108317470,1.31,1.31,108317470 +KB 미국채 30년 ETN,Q580061,26,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 인버스 2X 구리 선물 ETN,Q570073,27,13525,2,35,0.26,303,7,1000000,303,0.26,4328.57,0.03,0.03,4098195,0.03,0.03,4098195 +신한 레버리지 미국달러 선물 ETN,Q500035,28,15295,5,-150,-0.97,579,14,2000000,579,-0.97,4135.71,0.03,0.03,8875935,0.03,0.03,8875935 +BNK 주주가치액티브,445690,29,17810,5,-45,-0.25,1046,26,1200000,1046,-0.25,4023.08,0.09,0.09,18624250,0.09,0.09,18624250 +한국제15호스팩,479880,30,2050,3,0,0.00,1969,51,6870000,1969,0.00,3860.78,0.03,0.03,4017050,0.03,0.03,4017050 diff --git a/top30/20250828/top30-vir-20250828-120000.csv b/top30/20250828/top30-vir-20250828-120000.csv new file mode 100644 index 000000000000..9c36630f7fec --- /dev/null +++ b/top30/20250828/top30-vir-20250828-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +1Q 종합채권(AA-이상)액티브,0017Y0,3,101545,2,65,0.06,1338,1,398000,1338,0.06,9999.99,0.34,0.34,135889190,0.34,0.34,135889190 +하나 반도체 ETN,Q700027,4,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +피델릭스,032580,5,1408,2,308,28.00,27719003,51497,33132064,27719003,28.00,9999.99,83.66,83.66,37833841190,81.10,81.10,37833841190 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +DAISHIN343 AI반도체&인프라액티브,486240,7,9740,5,-5,-0.05,12732,27,1700000,12732,-0.05,9999.99,0.75,0.75,123651285,0.75,0.75,123651285 +골드앤에스,035290,8,434,2,59,15.73,9414449,50492,47676480,9414449,15.73,9999.99,19.75,19.75,4159589573,20.10,20.10,4159589573 +유니테크노,241690,9,3630,2,650,21.81,6837375,49499,24470706,6837375,21.81,9999.99,27.94,27.94,24521603627,27.61,27.61,24521603627 +서플러스글로벌,140070,10,2545,2,140,5.82,6382498,47898,36988000,6382498,5.82,9999.99,17.26,17.26,16757513250,17.80,17.80,16757513250 +라메디텍,462510,11,8060,2,930,13.04,1951839,14692,8770965,1951839,13.04,9999.99,22.25,22.25,16287320090,23.04,23.04,16287320090 +한투 인버스 금 선물 ETN,Q570056,12,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +러셀,217500,13,2145,2,364,20.44,14427181,138234,31812000,14427181,20.44,9999.99,45.35,45.35,30623542845,44.88,44.88,30623542845 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,23390,2,275,1.19,10096,98,1000000,10096,1.19,9999.99,1.01,1.01,235222630,1.01,1.01,235222630 +한투 S&P500 선물 ETN,Q570050,15,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,16,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,17,9055,5,-25,-0.28,6665,76,1500000,6665,-0.28,8769.74,0.44,0.44,60185195,0.44,0.44,60185195 +M83,476080,18,12750,2,360,2.91,2424728,28516,7785000,2424728,2.91,8503.04,31.15,31.15,33419792900,33.67,33.67,33419792900 +키움 레버리지 반도체TOP10 ETN,Q760013,19,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,20,34380,5,-1455,-4.06,237,3,1000000,237,-4.06,7900.00,0.02,0.02,8173155,0.02,0.02,8173155 +신한 레버리지 미국달러 선물 ETN,Q500035,21,15300,5,-145,-0.94,908,14,2000000,908,-0.94,6485.71,0.05,0.05,13909635,0.05,0.05,13909635 +유진스팩10호,468760,22,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +한국맥널티,222980,23,3940,2,260,7.07,528998,9702,11031483,528998,7.07,5452.46,4.80,4.80,2113453569,4.86,4.86,2113453569 +삼성 인버스 구리 선물 ETN(H),Q530096,24,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +상상인증권,001290,25,734,2,99,15.59,15526460,307714,108337120,15526460,15.59,5045.74,14.33,14.33,11566959832,14.55,14.55,11566959832 +한투 레버리지 구리 선물 ETN,Q570072,26,16390,5,-275,-1.65,7209,143,1000000,7209,-1.65,5041.26,0.72,0.72,118400320,0.72,0.72,118400320 +SOL 200 Top10,411540,27,9215,2,5,0.05,11763,237,900000,11763,0.05,4963.29,1.31,1.31,108317470,1.31,1.31,108317470 +KB 미국채 30년 ETN,Q580061,28,9680,3,0,0.00,48,1,1000000,48,0.00,4800.00,0.00,0.00,464640,0.00,0.00,464640 +한투 인버스 2X 구리 선물 ETN,Q570073,29,13525,2,35,0.26,303,7,1000000,303,0.26,4328.57,0.03,0.03,4098195,0.03,0.03,4098195 +KB CSI 300 ETN,Q580048,30,11545,5,-100,-0.86,45000,1061,2000000,45000,-0.86,4241.28,2.25,2.25,518380000,2.25,2.25,518380000 diff --git a/top30/20250828/top30-vir-20250828-121000.csv b/top30/20250828/top30-vir-20250828-121000.csv new file mode 100644 index 000000000000..6ec1411609ed --- /dev/null +++ b/top30/20250828/top30-vir-20250828-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +1Q 종합채권(AA-이상)액티브,0017Y0,3,101460,5,-20,-0.02,1551,1,398000,1551,-0.02,9999.99,0.39,0.39,157509460,0.39,0.39,157509460 +하나 반도체 ETN,Q700027,4,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +피델릭스,032580,5,1404,2,304,27.64,28088217,51497,33132064,28088217,27.64,9999.99,84.78,84.78,38353317616,82.45,82.45,38353317616 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +DAISHIN343 AI반도체&인프라액티브,486240,7,9755,2,10,0.10,13384,27,1700000,13384,0.10,9999.99,0.79,0.79,130006390,0.78,0.78,130006390 +골드앤에스,035290,8,439,2,64,17.07,9474055,50492,47676480,9474055,17.07,9999.99,19.87,19.87,4185716410,20.00,20.00,4185716410 +유니테크노,241690,9,3630,2,650,21.81,6854840,49499,24470706,6854840,21.81,9999.99,28.01,28.01,24585211338,27.68,27.68,24585211338 +라메디텍,462510,10,7910,2,780,10.94,2015398,14692,8770965,2015398,10.94,9999.99,22.98,22.98,16792968860,24.20,24.20,16792968860 +서플러스글로벌,140070,11,2525,2,120,4.99,6408584,47898,36988000,6408584,4.99,9999.99,17.33,17.33,16823739912,18.01,18.01,16823739912 +한투 인버스 금 선물 ETN,Q570056,12,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +러셀,217500,13,2150,2,369,20.72,14710914,138234,31812000,14710914,20.72,9999.99,46.24,46.24,31232759113,45.66,45.66,31232759113 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,23390,2,275,1.19,10096,98,1000000,10096,1.19,9999.99,1.01,1.01,235222630,1.01,1.01,235222630 +한투 S&P500 선물 ETN,Q570050,15,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,16,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,17,9055,5,-25,-0.28,6666,76,1500000,6666,-0.28,8771.05,0.44,0.44,60194250,0.44,0.44,60194250 +PLUS 신흥국MSCI인버스(합성 H),373530,18,9515,5,-10,-0.10,263,3,520000,263,-0.10,8766.67,0.05,0.05,2502445,0.05,0.05,2502445 +M83,476080,19,12670,2,280,2.26,2441974,28516,7785000,2441974,2.26,8563.52,31.37,31.37,33638847595,34.10,34.10,33638847595 +키움 레버리지 반도체TOP10 ETN,Q760013,20,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,21,34380,5,-1455,-4.06,237,3,1000000,237,-4.06,7900.00,0.02,0.02,8173155,0.02,0.02,8173155 +엠에스씨,009780,22,10090,2,1800,21.71,1163784,14911,17600000,1163784,21.71,7804.87,6.61,6.61,11200070510,6.31,6.31,11200070510 +신한 레버리지 미국달러 선물 ETN,Q500035,23,15260,5,-185,-1.20,914,14,2000000,914,-1.20,6528.57,0.05,0.05,14001255,0.05,0.05,14001255 +한국맥널티,222980,24,3800,2,120,3.26,601899,9702,11031483,601899,3.26,6203.87,5.46,5.46,2393130785,5.71,5.71,2393130785 +유진스팩10호,468760,25,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +KB CSI 300 ETN,Q580048,26,11530,5,-115,-0.99,61000,1061,2000000,61000,-0.99,5749.29,3.05,3.05,702834060,3.05,3.05,702834060 +상상인증권,001290,27,729,2,94,14.80,15881517,307714,108337120,15881517,14.80,5161.13,14.66,14.66,11825501364,14.97,14.97,11825501364 +삼성 인버스 구리 선물 ETN(H),Q530096,28,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +한투 레버리지 구리 선물 ETN,Q570072,29,16390,5,-275,-1.65,7209,143,1000000,7209,-1.65,5041.26,0.72,0.72,118400320,0.72,0.72,118400320 +SOL 200 Top10,411540,30,9215,2,5,0.05,11763,237,900000,11763,0.05,4963.29,1.31,1.31,108317470,1.31,1.31,108317470 diff --git a/top30/20250828/top30-vir-20250828-122001.csv b/top30/20250828/top30-vir-20250828-122001.csv new file mode 100644 index 000000000000..31a5fbaa5366 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +1Q 종합채권(AA-이상)액티브,0017Y0,3,101470,5,-10,-0.01,1795,1,398000,1795,-0.01,9999.99,0.45,0.45,182266150,0.45,0.45,182266150 +하나 반도체 ETN,Q700027,4,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +피델릭스,032580,5,1395,2,295,26.82,28351270,51497,33132064,28351270,26.82,9999.99,85.57,85.57,38720389130,83.78,83.78,38720389130 +DAISHIN343 AI반도체&인프라액티브,486240,6,9750,2,5,0.05,14034,27,1700000,14034,0.05,9999.99,0.83,0.83,136348075,0.82,0.82,136348075 +메리츠 3X 레버리지 국채10년 ETN,Q610059,7,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +골드앤에스,035290,8,432,2,57,15.20,9574757,50492,47676480,9574757,15.20,9999.99,20.08,20.08,4229341410,20.53,20.53,4229341410 +유니테크노,241690,9,3595,2,615,20.64,6903486,49499,24470706,6903486,20.64,9999.99,28.21,28.21,24760975428,28.15,28.15,24760975428 +라메디텍,462510,10,7860,2,730,10.24,2046412,14692,8770965,2046412,10.24,9999.99,23.33,23.33,17036271175,24.71,24.71,17036271175 +서플러스글로벌,140070,11,2510,2,105,4.37,6423793,47898,36988000,6423793,4.37,9999.99,17.37,17.37,16861989202,18.16,18.16,16861989202 +한투 인버스 금 선물 ETN,Q570056,12,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +러셀,217500,13,2150,2,369,20.72,14955765,138234,31812000,14955765,20.72,9999.99,47.01,47.01,31759383040,46.43,46.43,31759383040 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,23390,2,275,1.19,10096,98,1000000,10096,1.19,9999.99,1.01,1.01,235222630,1.01,1.01,235222630 +엠에스씨,009780,15,9960,2,1670,20.14,1328108,14911,17600000,1328108,20.14,8906.90,7.55,7.55,12848302025,7.33,7.33,12848302025 +한투 S&P500 선물 ETN,Q570050,16,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,17,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,18,9065,5,-15,-0.17,6667,76,1500000,6667,-0.17,8772.37,0.44,0.44,60203315,0.44,0.44,60203315 +PLUS 신흥국MSCI인버스(합성 H),373530,19,9515,5,-10,-0.10,263,3,520000,263,-0.10,8766.67,0.05,0.05,2502445,0.05,0.05,2502445 +M83,476080,20,12610,2,220,1.78,2462258,28516,7785000,2462258,1.78,8634.65,31.63,31.63,33895115530,34.53,34.53,33895115530 +키움 레버리지 반도체TOP10 ETN,Q760013,21,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,22,34380,5,-1455,-4.06,237,3,1000000,237,-4.06,7900.00,0.02,0.02,8173155,0.02,0.02,8173155 +KB CSI 300 ETN,Q580048,23,11505,5,-140,-1.20,71000,1061,2000000,71000,-1.20,6691.80,3.55,3.55,817859060,3.55,3.55,817859060 +신한 레버리지 미국달러 선물 ETN,Q500035,24,15260,5,-185,-1.20,914,14,2000000,914,-1.20,6528.57,0.05,0.05,14001255,0.05,0.05,14001255 +한국맥널티,222980,25,3785,2,105,2.85,631158,9702,11031483,631158,2.85,6505.44,5.72,5.72,2503538350,6.00,6.00,2503538350 +유진스팩10호,468760,26,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +상상인증권,001290,27,726,2,91,14.33,16015697,307714,108337120,16015697,14.33,5204.73,14.78,14.78,11922525040,15.16,15.16,11922525040 +한투 레버리지 구리 선물 ETN,Q570072,28,16395,5,-270,-1.62,7279,143,1000000,7279,-1.62,5090.21,0.73,0.73,119547970,0.73,0.73,119547970 +삼성 인버스 구리 선물 ETN(H),Q530096,29,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +SOL 200 Top10,411540,30,9215,2,5,0.05,11763,237,900000,11763,0.05,4963.29,1.31,1.31,108317470,1.31,1.31,108317470 diff --git a/top30/20250828/top30-vir-20250828-123000.csv b/top30/20250828/top30-vir-20250828-123000.csv new file mode 100644 index 000000000000..71fced53e7fd --- /dev/null +++ b/top30/20250828/top30-vir-20250828-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +미래에셋 코스닥150 선물 ETN,Q520039,2,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +1Q 종합채권(AA-이상)액티브,0017Y0,3,101485,2,5,0.00,2040,1,398000,2040,0.00,9999.99,0.51,0.51,207128900,0.51,0.51,207128900 +하나 반도체 ETN,Q700027,4,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +피델릭스,032580,5,1396,2,296,26.91,28590191,51497,33132064,28590191,26.91,9999.99,86.29,86.29,39052458379,84.43,84.43,39052458379 +DAISHIN343 AI반도체&인프라액티브,486240,6,9740,5,-5,-0.05,14868,27,1700000,14868,-0.05,9999.99,0.87,0.87,144475220,0.87,0.87,144475220 +메리츠 3X 레버리지 국채10년 ETN,Q610059,7,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +골드앤에스,035290,8,434,2,59,15.73,9647945,50492,47676480,9647945,15.73,9999.99,20.24,20.24,4260771537,20.59,20.59,4260771537 +라메디텍,462510,9,7910,2,780,10.94,2060033,14692,8770965,2060033,10.94,9999.99,23.49,23.49,17143092785,24.71,24.71,17143092785 +유니테크노,241690,10,3605,2,625,20.97,6924526,49499,24470706,6924526,20.97,9999.99,28.30,28.30,24836764906,28.15,28.15,24836764906 +서플러스글로벌,140070,11,2540,2,135,5.61,6474065,47898,36988000,6474065,5.61,9999.99,17.50,17.50,16989327672,18.08,18.08,16989327672 +한투 인버스 금 선물 ETN,Q570056,12,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +러셀,217500,13,2170,2,389,21.84,15863315,138234,31812000,15863315,21.84,9999.99,49.87,49.87,33734056540,48.87,48.87,33734056540 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,23390,2,275,1.19,10096,98,1000000,10096,1.19,9999.99,1.01,1.01,235222630,1.01,1.01,235222630 +엠에스씨,009780,15,9750,2,1460,17.61,1405703,14911,17600000,1405703,17.61,9427.29,7.99,7.99,13610449565,7.93,7.93,13610449565 +한투 S&P500 선물 ETN,Q570050,16,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,17,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,18,9055,5,-25,-0.28,6668,76,1500000,6668,-0.28,8773.68,0.44,0.44,60212370,0.44,0.44,60212370 +PLUS 신흥국MSCI인버스(합성 H),373530,19,9515,5,-10,-0.10,263,3,520000,263,-0.10,8766.67,0.05,0.05,2502445,0.05,0.05,2502445 +M83,476080,20,12650,2,260,2.10,2474620,28516,7785000,2474620,2.10,8678.00,31.79,31.79,34050498390,34.58,34.58,34050498390 +키움 레버리지 반도체TOP10 ETN,Q760013,21,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,22,34380,5,-1455,-4.06,237,3,1000000,237,-4.06,7900.00,0.02,0.02,8173155,0.02,0.02,8173155 +KB CSI 300 ETN,Q580048,23,11490,5,-155,-1.33,81200,1061,2000000,81200,-1.33,7653.16,4.06,4.06,935029060,4.07,4.07,935029060 +한국맥널티,222980,24,3760,2,80,2.17,653668,9702,11031483,653668,2.17,6737.46,5.93,5.93,2588233610,6.24,6.24,2588233610 +신한 레버리지 미국달러 선물 ETN,Q500035,25,15260,5,-185,-1.20,914,14,2000000,914,-1.20,6528.57,0.05,0.05,14001255,0.05,0.05,14001255 +유진스팩10호,468760,26,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +상상인증권,001290,27,720,2,85,13.39,16146322,307714,108337120,16146322,13.39,5247.18,14.90,14.90,12016923194,15.41,15.41,12016923194 +한투 레버리지 구리 선물 ETN,Q570072,28,16380,5,-285,-1.71,7429,143,1000000,7429,-1.71,5195.10,0.74,0.74,122004970,0.74,0.74,122004970 +삼성 인버스 구리 선물 ETN(H),Q530096,29,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 +SOL 200 Top10,411540,30,9215,2,5,0.05,11763,237,900000,11763,0.05,4963.29,1.31,1.31,108317470,1.31,1.31,108317470 diff --git a/top30/20250828/top30-vir-20250828-124001.csv b/top30/20250828/top30-vir-20250828-124001.csv new file mode 100644 index 000000000000..b16ca37c3adb --- /dev/null +++ b/top30/20250828/top30-vir-20250828-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101485,2,5,0.00,2284,1,398000,2284,0.00,9999.99,0.57,0.57,231890865,0.57,0.57,231890865 +미래에셋 코스닥150 선물 ETN,Q520039,3,9695,5,-45,-0.46,8262,4,2000000,8262,-0.46,9999.99,0.41,0.41,80058815,0.41,0.41,80058815 +DAISHIN343 AI반도체&인프라액티브,486240,4,9740,5,-5,-0.05,15587,27,1700000,15587,-0.05,9999.99,0.92,0.92,151477865,0.91,0.91,151477865 +하나 반도체 ETN,Q700027,5,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +피델릭스,032580,6,1391,2,291,26.45,28854169,51497,33132064,28854169,26.45,9999.99,87.09,87.09,39421363315,85.54,85.54,39421363315 +메리츠 3X 레버리지 국채10년 ETN,Q610059,7,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +골드앤에스,035290,8,438,2,63,16.80,9729826,50492,47676480,9729826,16.80,9999.99,20.41,20.41,4296562984,20.58,20.58,4296562984 +라메디텍,462510,9,7820,2,690,9.68,2132092,14692,8770965,2132092,9.68,9999.99,24.31,24.31,17717455195,25.83,25.83,17717455195 +유니테크노,241690,10,3590,2,610,20.47,6975824,49499,24470706,6975824,20.47,9999.99,28.51,28.51,25022115585,28.48,28.48,25022115585 +서플러스글로벌,140070,11,2505,2,100,4.16,6510356,47898,36988000,6510356,4.16,9999.99,17.60,17.60,17080717732,18.43,18.43,17080717732 +한투 인버스 금 선물 ETN,Q570056,12,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +러셀,217500,13,2175,2,394,22.12,16615701,138234,31812000,16615701,22.12,9999.99,52.23,52.23,35378900637,51.13,51.13,35378900637 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,23390,2,275,1.19,10096,98,1000000,10096,1.19,9999.99,1.01,1.01,235222630,1.01,1.01,235222630 +계양전기우,012205,15,3430,5,-150,-4.19,1125,11,1169079,1125,-4.19,9999.99,0.10,0.10,3874510,0.10,0.10,3874510 +엠에스씨,009780,16,10020,2,1730,20.87,1490454,14911,17600000,1490454,20.87,9995.67,8.47,8.47,14446446335,8.19,8.19,14446446335 +한투 S&P500 선물 ETN,Q570050,17,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,18,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,19,9050,5,-30,-0.33,6669,76,1500000,6669,-0.33,8775.00,0.44,0.44,60221420,0.44,0.44,60221420 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9515,5,-10,-0.10,263,3,520000,263,-0.10,8766.67,0.05,0.05,2502445,0.05,0.05,2502445 +M83,476080,21,12680,2,290,2.34,2483148,28516,7785000,2483148,2.34,8707.91,31.90,31.90,34158953620,34.60,34.60,34158953620 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,22,34300,5,-1535,-4.28,247,3,1000000,247,-4.28,8233.33,0.02,0.02,8516155,0.02,0.02,8516155 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +KB CSI 300 ETN,Q580048,24,11490,5,-155,-1.33,81200,1061,2000000,81200,-1.33,7653.16,4.06,4.06,935029060,4.07,4.07,935029060 +한국맥널티,222980,25,3760,2,80,2.17,657311,9702,11031483,657311,2.17,6775.01,5.96,5.96,2601949600,6.27,6.27,2601949600 +신한 레버리지 미국달러 선물 ETN,Q500035,26,15260,5,-185,-1.20,914,14,2000000,914,-1.20,6528.57,0.05,0.05,14001255,0.05,0.05,14001255 +유진스팩10호,468760,27,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +상상인증권,001290,28,716,2,81,12.76,16259944,307714,108337120,16259944,12.76,5284.11,15.01,15.01,12098580096,15.60,15.60,12098580096 +한투 레버리지 구리 선물 ETN,Q570072,29,16380,5,-285,-1.71,7429,143,1000000,7429,-1.71,5195.10,0.74,0.74,122004970,0.74,0.74,122004970 +삼성 인버스 구리 선물 ETN(H),Q530096,30,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 diff --git a/top30/20250828/top30-vir-20250828-125000.csv b/top30/20250828/top30-vir-20250828-125000.csv new file mode 100644 index 000000000000..18cfee1d2953 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101485,2,5,0.00,2497,1,398000,2497,0.00,9999.99,0.63,0.63,253507470,0.63,0.63,253507470 +미래에셋 코스닥150 선물 ETN,Q520039,3,9680,5,-60,-0.62,8266,4,2000000,8266,-0.62,9999.99,0.41,0.41,80097535,0.41,0.41,80097535 +DAISHIN343 AI반도체&인프라액티브,486240,4,9735,5,-10,-0.10,16215,27,1700000,16215,-0.10,9999.99,0.95,0.95,157595020,0.95,0.95,157595020 +하나 반도체 ETN,Q700027,5,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +피델릭스,032580,6,1381,2,281,25.55,29358368,51497,33132064,29358368,25.55,9999.99,88.61,88.61,40118322561,87.68,87.68,40118322561 +메리츠 3X 레버리지 국채10년 ETN,Q610059,7,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +골드앤에스,035290,8,438,2,63,16.80,9777507,50492,47676480,9777507,16.80,9999.99,20.51,20.51,4317259794,20.67,20.67,4317259794 +라메디텍,462510,9,7700,2,570,7.99,2187145,14692,8770965,2187145,7.99,9999.99,24.94,24.94,18143281310,26.86,26.86,18143281310 +유니테크노,241690,10,3515,2,535,17.95,7138664,49499,24470706,7138664,17.95,9999.99,29.17,29.17,25597693480,29.76,29.76,25597693480 +서플러스글로벌,140070,11,2485,2,80,3.33,6556841,47898,36988000,6556841,3.33,9999.99,17.73,17.73,17196304457,18.71,18.71,17196304457 +러셀,217500,12,2125,2,344,19.31,17091490,138234,31812000,17091490,19.31,9999.99,53.73,53.73,36396289875,53.84,53.84,36396289875 +한투 인버스 금 선물 ETN,Q570056,13,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +엠에스씨,009780,14,10110,2,1820,21.95,1660326,14911,17600000,1660326,21.95,9999.99,9.43,9.43,16157517365,9.08,9.08,16157517365 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,23445,2,330,1.43,10098,98,1000000,10098,1.43,9999.99,1.01,1.01,235269520,1.00,1.00,235269520 +계양전기우,012205,16,3430,5,-150,-4.19,1125,11,1169079,1125,-4.19,9999.99,0.10,0.10,3874510,0.10,0.10,3874510 +한투 S&P500 선물 ETN,Q570050,17,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,18,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,19,9050,5,-30,-0.33,6670,76,1500000,6670,-0.33,8776.32,0.44,0.44,60230470,0.44,0.44,60230470 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9515,5,-10,-0.10,263,3,520000,263,-0.10,8766.67,0.05,0.05,2502445,0.05,0.05,2502445 +M83,476080,21,12650,2,260,2.10,2485878,28516,7785000,2485878,2.10,8717.49,31.93,31.93,34193543710,34.72,34.72,34193543710 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,22,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +KB CSI 300 ETN,Q580048,24,11490,5,-155,-1.33,81200,1061,2000000,81200,-1.33,7653.16,4.06,4.06,935029060,4.07,4.07,935029060 +한국맥널티,222980,25,3765,2,85,2.31,662274,9702,11031483,662274,2.31,6826.16,6.00,6.00,2620634152,6.31,6.31,2620634152 +신한 레버리지 미국달러 선물 ETN,Q500035,26,15260,5,-185,-1.20,914,14,2000000,914,-1.20,6528.57,0.05,0.05,14001255,0.05,0.05,14001255 +유진스팩10호,468760,27,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +상상인증권,001290,28,723,2,88,13.86,16350321,307714,108337120,16350321,13.86,5313.48,15.09,15.09,12163612263,15.53,15.53,12163612263 +한투 레버리지 구리 선물 ETN,Q570072,29,16380,5,-285,-1.71,7429,143,1000000,7429,-1.71,5195.10,0.74,0.74,122004970,0.74,0.74,122004970 +삼성 인버스 구리 선물 ETN(H),Q530096,30,9290,2,70,0.76,305,6,1000000,305,0.76,5083.33,0.03,0.03,2833160,0.03,0.03,2833160 diff --git a/top30/20250828/top30-vir-20250828-130000.csv b/top30/20250828/top30-vir-20250828-130000.csv new file mode 100644 index 000000000000..7e91cf86557a --- /dev/null +++ b/top30/20250828/top30-vir-20250828-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101510,2,30,0.03,2741,1,398000,2741,0.03,9999.99,0.69,0.69,278272245,0.69,0.69,278272245 +미래에셋 코스닥150 선물 ETN,Q520039,3,9680,5,-60,-0.62,8266,4,2000000,8266,-0.62,9999.99,0.41,0.41,80097535,0.41,0.41,80097535 +DAISHIN343 AI반도체&인프라액티브,486240,4,9740,5,-5,-0.05,17044,27,1700000,17044,-0.05,9999.99,1.00,1.00,165667135,1.00,1.00,165667135 +피델릭스,032580,5,1356,2,256,23.27,30482847,51497,33132064,30482847,23.27,9999.99,92.00,92.00,41646949963,92.70,92.70,41646949963 +하나 반도체 ETN,Q700027,6,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +메리츠 3X 레버리지 국채10년 ETN,Q610059,7,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,8,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +골드앤에스,035290,9,429,2,54,14.40,9848494,50492,47676480,9848494,14.40,9999.99,20.66,20.66,4347730714,21.26,21.26,4347730714 +라메디텍,462510,10,7660,2,530,7.43,2204483,14692,8770965,2204483,7.43,9999.99,25.13,25.13,18276798835,27.20,27.20,18276798835 +유니테크노,241690,11,3485,2,505,16.95,7251833,49499,24470706,7251833,16.95,9999.99,29.63,29.63,25992939989,30.48,30.48,25992939989 +서플러스글로벌,140070,12,2500,2,95,3.95,6638467,47898,36988000,6638467,3.95,9999.99,17.95,17.95,17399760162,18.82,18.82,17399760162 +러셀,217500,13,2110,2,329,18.47,17402161,138234,31812000,17402161,18.47,9999.99,54.70,54.70,37053003561,55.20,55.20,37053003561 +엠에스씨,009780,14,10460,2,2170,26.18,1854410,14911,17600000,1854410,26.18,9999.99,10.54,10.54,18156946925,9.86,9.86,18156946925 +한투 인버스 금 선물 ETN,Q570056,15,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,16,23445,2,330,1.43,10098,98,1000000,10098,1.43,9999.99,1.01,1.01,235269520,1.00,1.00,235269520 +계양전기우,012205,17,3430,5,-150,-4.19,1125,11,1169079,1125,-4.19,9999.99,0.10,0.10,3874510,0.10,0.10,3874510 +한투 S&P500 선물 ETN,Q570050,18,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,19,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,20,9045,5,-35,-0.39,6671,76,1500000,6671,-0.39,8777.63,0.44,0.44,60239515,0.44,0.44,60239515 +PLUS 신흥국MSCI인버스(합성 H),373530,21,9515,5,-10,-0.10,263,3,520000,263,-0.10,8766.67,0.05,0.05,2502445,0.05,0.05,2502445 +M83,476080,22,12610,2,220,1.78,2490007,28516,7785000,2490007,1.78,8731.96,31.98,31.98,34245659480,34.88,34.88,34245659480 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,23,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +키움 레버리지 반도체TOP10 ETN,Q760013,24,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +KB CSI 300 ETN,Q580048,25,11490,5,-155,-1.33,81200,1061,2000000,81200,-1.33,7653.16,4.06,4.06,935029060,4.07,4.07,935029060 +한국맥널티,222980,26,3765,2,85,2.31,669001,9702,11031483,669001,2.31,6895.50,6.06,6.06,2645909937,6.37,6.37,2645909937 +신한 레버리지 미국달러 선물 ETN,Q500035,27,15260,5,-185,-1.20,914,14,2000000,914,-1.20,6528.57,0.05,0.05,14001255,0.05,0.05,14001255 +유진스팩10호,468760,28,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +한투 레버리지 구리 선물 ETN,Q570072,29,16350,5,-315,-1.89,7929,143,1000000,7929,-1.89,5544.76,0.79,0.79,130179970,0.80,0.80,130179970 +상상인증권,001290,30,711,2,76,11.97,16559413,307714,108337120,16559413,11.97,5381.43,15.29,15.29,12312753250,15.98,15.98,12312753250 diff --git a/top30/20250828/top30-vir-20250828-131001.csv b/top30/20250828/top30-vir-20250828-131001.csv new file mode 100644 index 000000000000..ea2d3df7ec56 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101495,2,15,0.01,3046,1,398000,3046,0.01,9999.99,0.77,0.77,309228225,0.77,0.77,309228225 +미래에셋 코스닥150 선물 ETN,Q520039,3,9680,5,-60,-0.62,8266,4,2000000,8266,-0.62,9999.99,0.41,0.41,80097535,0.41,0.41,80097535 +DAISHIN343 AI반도체&인프라액티브,486240,4,9735,5,-10,-0.10,17819,27,1700000,17819,-0.10,9999.99,1.05,1.05,173218145,1.05,1.05,173218145 +피델릭스,032580,5,1361,2,261,23.73,30875857,51497,33132064,30875857,23.73,9999.99,93.19,93.19,42182419602,93.55,93.55,42182419602 +하나 반도체 ETN,Q700027,6,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +메리츠 3X 레버리지 국채10년 ETN,Q610059,7,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,8,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +골드앤에스,035290,9,424,2,49,13.07,9946000,50492,47676480,9946000,13.07,9999.99,20.86,20.86,4388964919,21.71,21.71,4388964919 +라메디텍,462510,10,7730,2,600,8.42,2215906,14692,8770965,2215906,8.42,9999.99,25.26,25.26,18364305575,27.09,27.09,18364305575 +유니테크노,241690,11,3467,2,487,16.34,7301935,49499,24470706,7301935,16.34,9999.99,29.84,29.84,26166747544,30.84,30.84,26166747544 +엠에스씨,009780,12,10640,2,2350,28.35,2085168,14911,17600000,2085168,28.35,9999.99,11.85,11.85,20599812300,11.00,11.00,20599812300 +서플러스글로벌,140070,13,2505,2,100,4.16,6648982,47898,36988000,6648982,4.16,9999.99,17.98,17.98,17426046797,18.81,18.81,17426046797 +러셀,217500,14,2100,2,319,17.91,17647385,138234,31812000,17647385,17.91,9999.99,55.47,55.47,37572174240,56.24,56.24,37572174240 +한투 인버스 금 선물 ETN,Q570056,15,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +계양전기우,012205,16,3560,5,-20,-0.56,1195,11,1169079,1195,-0.56,9999.99,0.10,0.10,4123710,0.10,0.10,4123710 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23445,2,330,1.43,10098,98,1000000,10098,1.43,9999.99,1.01,1.01,235269520,1.00,1.00,235269520 +한투 S&P500 선물 ETN,Q570050,18,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +한투 3X레버리지미국채30년 ETN,Q570111,19,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,20,9055,5,-25,-0.28,6672,76,1500000,6672,-0.28,8778.95,0.44,0.44,60248570,0.44,0.44,60248570 +PLUS 신흥국MSCI인버스(합성 H),373530,21,9515,5,-10,-0.10,263,3,520000,263,-0.10,8766.67,0.05,0.05,2502445,0.05,0.05,2502445 +M83,476080,22,12630,2,240,1.94,2492454,28516,7785000,2492454,1.94,8740.55,32.02,32.02,34276522320,34.86,34.86,34276522320 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,23,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +키움 레버리지 반도체TOP10 ETN,Q760013,24,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +KB CSI 300 ETN,Q580048,25,11490,5,-155,-1.33,81200,1061,2000000,81200,-1.33,7653.16,4.06,4.06,935029060,4.07,4.07,935029060 +한국맥널티,222980,26,3740,2,60,1.63,687893,9702,11031483,687893,1.63,7090.22,6.24,6.24,2716886342,6.59,6.59,2716886342 +신한 레버리지 미국달러 선물 ETN,Q500035,27,15260,5,-185,-1.20,914,14,2000000,914,-1.20,6528.57,0.05,0.05,14001255,0.05,0.05,14001255 +유진스팩10호,468760,28,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +한투 레버리지 구리 선물 ETN,Q570072,29,16350,5,-315,-1.89,7929,143,1000000,7929,-1.89,5544.76,0.79,0.79,130179970,0.80,0.80,130179970 +상상인증권,001290,30,715,2,80,12.60,16668354,307714,108337120,16668354,12.60,5416.83,15.39,15.39,12390239844,16.00,16.00,12390239844 diff --git a/top30/20250828/top30-vir-20250828-132001.csv b/top30/20250828/top30-vir-20250828-132001.csv new file mode 100644 index 000000000000..966867313dac --- /dev/null +++ b/top30/20250828/top30-vir-20250828-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101505,2,25,0.02,3260,1,398000,3260,0.02,9999.99,0.82,0.82,330949075,0.82,0.82,330949075 +미래에셋 코스닥150 선물 ETN,Q520039,3,9680,5,-60,-0.62,8266,4,2000000,8266,-0.62,9999.99,0.41,0.41,80097535,0.41,0.41,80097535 +DAISHIN343 AI반도체&인프라액티브,486240,4,9745,3,0,0.00,18558,27,1700000,18558,0.00,9999.99,1.09,1.09,180418175,1.09,1.09,180418175 +피델릭스,032580,5,1362,2,262,23.82,31303416,51497,33132064,31303416,23.82,9999.99,94.48,94.48,42766311572,94.77,94.77,42766311572 +하나 반도체 ETN,Q700027,6,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +메리츠 3X 레버리지 국채10년 ETN,Q610059,7,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,8,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +골드앤에스,035290,9,417,2,42,11.20,10064912,50492,47676480,10064912,11.20,9999.99,21.11,21.11,4438687450,22.33,22.33,4438687450 +엠에스씨,009780,10,10760,2,2470,29.79,2619937,14911,17600000,2619937,29.79,9999.99,14.89,14.89,26330515770,13.90,13.90,26330515770 +유니테크노,241690,11,3635,2,655,21.98,7791771,49499,24470706,7791771,21.98,9999.99,31.84,31.84,27935299388,31.41,31.41,27935299388 +라메디텍,462510,12,7630,2,500,7.01,2229175,14692,8770965,2229175,7.01,9999.99,25.42,25.42,18465954815,27.59,27.59,18465954815 +서플러스글로벌,140070,13,2505,2,100,4.16,6664795,47898,36988000,6664795,4.16,9999.99,18.02,18.02,17465504367,18.85,18.85,17465504367 +러셀,217500,14,2105,2,324,18.19,17848544,138234,31812000,17848544,18.19,9999.99,56.11,56.11,37992584344,56.74,56.74,37992584344 +한투 인버스 금 선물 ETN,Q570056,15,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +계양전기우,012205,16,3560,5,-20,-0.56,1195,11,1169079,1195,-0.56,9999.99,0.10,0.10,4123710,0.10,0.10,4123710 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23445,2,330,1.43,10098,98,1000000,10098,1.43,9999.99,1.01,1.01,235269520,1.00,1.00,235269520 +한투 S&P500 선물 ETN,Q570050,18,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,19,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +한투 3X레버리지미국채30년 ETN,Q570111,20,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,21,9050,5,-30,-0.33,6673,76,1500000,6673,-0.33,8780.26,0.44,0.44,60257620,0.44,0.44,60257620 +M83,476080,22,12680,2,290,2.34,2494227,28516,7785000,2494227,2.34,8746.76,32.04,32.04,34298952690,34.75,34.75,34298952690 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,23,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +키움 레버리지 반도체TOP10 ETN,Q760013,24,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +KB CSI 300 ETN,Q580048,25,11490,5,-155,-1.33,81200,1061,2000000,81200,-1.33,7653.16,4.06,4.06,935029060,4.07,4.07,935029060 +한국맥널티,222980,26,3745,2,65,1.77,696710,9702,11031483,696710,1.77,7181.10,6.32,6.32,2749840282,6.66,6.66,2749840282 +WON 대한민국국고채액티브,426150,27,58790,2,110,0.19,5287,77,1046000,5287,0.19,6866.23,0.51,0.51,310794300,0.51,0.51,310794300 +신한 레버리지 미국달러 선물 ETN,Q500035,28,15260,5,-185,-1.20,914,14,2000000,914,-1.20,6528.57,0.05,0.05,14001255,0.05,0.05,14001255 +유진스팩10호,468760,29,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 +한투 레버리지 구리 선물 ETN,Q570072,30,16350,5,-315,-1.89,7929,143,1000000,7929,-1.89,5544.76,0.79,0.79,130179970,0.80,0.80,130179970 diff --git a/top30/20250828/top30-vir-20250828-133000.csv b/top30/20250828/top30-vir-20250828-133000.csv new file mode 100644 index 000000000000..e95c7c315d2d --- /dev/null +++ b/top30/20250828/top30-vir-20250828-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101490,2,10,0.01,3473,1,398000,3473,0.01,9999.99,0.87,0.87,352566010,0.87,0.87,352566010 +미래에셋 코스닥150 선물 ETN,Q520039,3,9680,5,-60,-0.62,8266,4,2000000,8266,-0.62,9999.99,0.41,0.41,80097535,0.41,0.41,80097535 +DAISHIN343 AI반도체&인프라액티브,486240,4,9745,3,0,0.00,19240,27,1700000,19240,0.00,9999.99,1.13,1.13,187064265,1.13,1.13,187064265 +피델릭스,032580,5,1365,2,265,24.09,31596812,51497,33132064,31596812,24.09,9999.99,95.37,95.37,43168023877,95.45,95.45,43168023877 +하나 반도체 ETN,Q700027,6,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +메리츠 3X 레버리지 국채10년 ETN,Q610059,7,23765,2,140,0.59,500,1,500000,500,0.59,9999.99,0.10,0.10,11882500,0.10,0.10,11882500 +골드앤에스,035290,8,410,2,35,9.33,10269554,50492,47676480,10269554,9.33,9999.99,21.54,21.54,4522543292,23.14,23.14,4522543292 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,9,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,10,10770,1,2480,29.92,2655496,14911,17600000,2655496,29.92,9999.99,15.09,15.09,26713472785,14.09,14.09,26713472785 +유니테크노,241690,11,3635,2,655,21.98,7946184,49499,24470706,7946184,21.98,9999.99,32.47,32.47,28495833467,32.04,32.04,28495833467 +라메디텍,462510,12,7550,2,420,5.89,2256905,14692,8770965,2256905,5.89,9999.99,25.73,25.73,18676349195,28.20,28.20,18676349195 +서플러스글로벌,140070,13,2520,2,115,4.78,6698534,47898,36988000,6698534,4.78,9999.99,18.11,18.11,17550338982,18.83,18.83,17550338982 +러셀,217500,14,2110,2,329,18.47,17978972,138234,31812000,17978972,18.47,9999.99,56.52,56.52,38266146146,57.01,57.01,38266146146 +한투 인버스 금 선물 ETN,Q570056,15,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +계양전기우,012205,16,3560,5,-20,-0.56,1195,11,1169079,1195,-0.56,9999.99,0.10,0.10,4123710,0.10,0.10,4123710 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23445,2,330,1.43,10098,98,1000000,10098,1.43,9999.99,1.01,1.01,235269520,1.00,1.00,235269520 +한투 S&P500 선물 ETN,Q570050,18,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,19,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +한투 3X레버리지미국채30년 ETN,Q570111,20,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +HANARO 200 TOP10,407310,21,9060,5,-20,-0.22,6674,76,1500000,6674,-0.22,8781.58,0.44,0.44,60266680,0.44,0.44,60266680 +M83,476080,22,12690,2,300,2.42,2495734,28516,7785000,2495734,2.42,8752.05,32.06,32.06,34318058000,34.74,34.74,34318058000 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,23,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +키움 레버리지 반도체TOP10 ETN,Q760013,24,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +신한 레버리지 코스피 200 선물 ETN,Q500069,25,40945,2,455,1.12,239,3,1000000,239,1.12,7966.67,0.02,0.02,9782410,0.02,0.02,9782410 +KB CSI 300 ETN,Q580048,26,11490,5,-155,-1.33,81200,1061,2000000,81200,-1.33,7653.16,4.06,4.06,935029060,4.07,4.07,935029060 +한국맥널티,222980,27,3715,2,35,0.95,711055,9702,11031483,711055,0.95,7328.95,6.45,6.45,2803300507,6.84,6.84,2803300507 +WON 대한민국국고채액티브,426150,28,58755,2,75,0.13,5320,77,1046000,5320,0.13,6909.09,0.51,0.51,312733805,0.51,0.51,312733805 +신한 레버리지 미국달러 선물 ETN,Q500035,29,15260,5,-185,-1.20,914,14,2000000,914,-1.20,6528.57,0.05,0.05,14001255,0.05,0.05,14001255 +유진스팩10호,468760,30,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 diff --git a/top30/20250828/top30-vir-20250828-134001.csv b/top30/20250828/top30-vir-20250828-134001.csv new file mode 100644 index 000000000000..6e36c55286b7 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101525,2,45,0.04,3687,1,398000,3687,0.04,9999.99,0.93,0.93,374287780,0.93,0.93,374287780 +미래에셋 코스닥150 선물 ETN,Q520039,3,9680,5,-60,-0.62,8266,4,2000000,8266,-0.62,9999.99,0.41,0.41,80097535,0.41,0.41,80097535 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +DAISHIN343 AI반도체&인프라액티브,486240,5,9750,2,5,0.05,20070,27,1700000,20070,0.05,9999.99,1.18,1.18,195156975,1.18,1.18,195156975 +피델릭스,032580,6,1360,2,260,23.64,32050606,51497,33132064,32050606,23.64,9999.99,96.74,96.74,43784082267,97.17,97.17,43784082267 +하나 반도체 ETN,Q700027,7,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +골드앤에스,035290,8,414,2,39,10.40,10405950,50492,47676480,10405950,10.40,9999.99,21.83,21.83,4578269288,23.20,23.20,4578269288 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,9,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,10,10770,1,2480,29.92,2774099,14911,17600000,2774099,29.92,9999.99,15.76,15.76,27988511040,14.77,14.77,27988511040 +유니테크노,241690,11,3605,2,625,20.97,8040204,49499,24470706,8040204,20.97,9999.99,32.86,32.86,28836394520,32.69,32.69,28836394520 +라메디텍,462510,12,7600,2,470,6.59,2267588,14692,8770965,2267588,6.59,9999.99,25.85,25.85,18757357005,28.14,28.14,18757357005 +서플러스글로벌,140070,13,2495,2,90,3.74,6757435,47898,36988000,6757435,3.74,9999.99,18.27,18.27,17697049348,19.18,19.18,17697049348 +러셀,217500,14,2095,2,314,17.63,18049886,138234,31812000,18049886,17.63,9999.99,56.74,56.74,38415012055,57.64,57.64,38415012055 +한투 인버스 금 선물 ETN,Q570056,15,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +계양전기우,012205,16,3585,2,5,0.14,1219,11,1169079,1219,0.14,9999.99,0.10,0.10,4209750,0.10,0.10,4209750 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23445,2,330,1.43,10098,98,1000000,10098,1.43,9999.99,1.01,1.01,235269520,1.00,1.00,235269520 +HANARO 200 TOP10,407310,18,9070,5,-10,-0.11,6975,76,1500000,6975,-0.11,9177.63,0.47,0.47,62996755,0.46,0.46,62996755 +한투 S&P500 선물 ETN,Q570050,19,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +한투 3X레버리지미국채30년 ETN,Q570111,21,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +M83,476080,22,12640,2,250,2.02,2498376,28516,7785000,2498376,2.02,8761.31,32.09,32.09,34351484650,34.91,34.91,34351484650 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,23,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +신한 레버리지 코스피 200 선물 ETN,Q500069,24,41100,2,610,1.51,240,3,1000000,240,1.51,8000.00,0.02,0.02,9823510,0.02,0.02,9823510 +키움 레버리지 반도체TOP10 ETN,Q760013,25,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +KB CSI 300 ETN,Q580048,26,11500,5,-145,-1.25,81202,1061,2000000,81202,-1.25,7653.35,4.06,4.06,935052060,4.07,4.07,935052060 +한국맥널티,222980,27,3745,2,65,1.77,716341,9702,11031483,716341,1.77,7383.44,6.49,6.49,2823052407,6.83,6.83,2823052407 +WON 대한민국국고채액티브,426150,28,58755,2,75,0.13,5320,77,1046000,5320,0.13,6909.09,0.51,0.51,312733805,0.51,0.51,312733805 +신한 레버리지 미국달러 선물 ETN,Q500035,29,15260,5,-185,-1.20,914,14,2000000,914,-1.20,6528.57,0.05,0.05,14001255,0.05,0.05,14001255 +유진스팩10호,468760,30,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 diff --git a/top30/20250828/top30-vir-20250828-135000.csv b/top30/20250828/top30-vir-20250828-135000.csv new file mode 100644 index 000000000000..54a667b637ad --- /dev/null +++ b/top30/20250828/top30-vir-20250828-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101545,2,65,0.06,3962,1,398000,3962,0.06,9999.99,1.00,1.00,402210690,1.00,1.00,402210690 +미래에셋 코스닥150 선물 ETN,Q520039,3,9680,5,-60,-0.62,8266,4,2000000,8266,-0.62,9999.99,0.41,0.41,80097535,0.41,0.41,80097535 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +DAISHIN343 AI반도체&인프라액티브,486240,5,9740,5,-5,-0.05,20791,27,1700000,20791,-0.05,9999.99,1.22,1.22,202183660,1.22,1.22,202183660 +피델릭스,032580,6,1358,2,258,23.45,32366428,51497,33132064,32366428,23.45,9999.99,97.69,97.69,44213904593,98.27,98.27,44213904593 +하나 반도체 ETN,Q700027,7,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +골드앤에스,035290,8,410,2,35,9.33,10503040,50492,47676480,10503040,9.33,9999.99,22.03,22.03,4618198614,23.63,23.63,4618198614 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,9,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,10,10770,1,2480,29.92,2802618,14911,17600000,2802618,29.92,9999.99,15.92,15.92,28295608330,14.93,14.93,28295608330 +유니테크노,241690,11,3600,2,620,20.81,8093514,49499,24470706,8093514,20.81,9999.99,33.07,33.07,29028470396,32.95,32.95,29028470396 +라메디텍,462510,12,7750,2,620,8.70,2278161,14692,8770965,2278161,8.70,9999.99,25.97,25.97,18838576385,27.71,27.71,18838576385 +서플러스글로벌,140070,13,2490,2,85,3.53,6772838,47898,36988000,6772838,3.53,9999.99,18.31,18.31,17735347393,19.26,19.26,17735347393 +러셀,217500,14,2115,2,334,18.75,18181953,138234,31812000,18181953,18.75,9999.99,57.15,57.15,38693220592,57.51,57.51,38693220592 +한투 인버스 금 선물 ETN,Q570056,15,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +계양전기우,012205,16,3585,2,5,0.14,1219,11,1169079,1219,0.14,9999.99,0.10,0.10,4209750,0.10,0.10,4209750 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23445,2,330,1.43,10098,98,1000000,10098,1.43,9999.99,1.01,1.01,235269520,1.00,1.00,235269520 +HANARO 200 TOP10,407310,18,9075,5,-5,-0.06,6976,76,1500000,6976,-0.06,9178.95,0.47,0.47,63005830,0.46,0.46,63005830 +한투 S&P500 선물 ETN,Q570050,19,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +한투 3X레버리지미국채30년 ETN,Q570111,21,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +M83,476080,22,12650,2,260,2.10,2505495,28516,7785000,2505495,2.10,8786.28,32.18,32.18,34441314040,34.97,34.97,34441314040 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,23,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +신한 레버리지 코스피 200 선물 ETN,Q500069,24,41100,2,610,1.51,240,3,1000000,240,1.51,8000.00,0.02,0.02,9823510,0.02,0.02,9823510 +키움 레버리지 반도체TOP10 ETN,Q760013,25,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +KB CSI 300 ETN,Q580048,26,11500,5,-145,-1.25,81202,1061,2000000,81202,-1.25,7653.35,4.06,4.06,935052060,4.07,4.07,935052060 +한국맥널티,222980,27,3740,2,60,1.63,718250,9702,11031483,718250,1.63,7403.11,6.51,6.51,2830200687,6.86,6.86,2830200687 +WON 대한민국국고채액티브,426150,28,58790,2,110,0.19,5352,77,1046000,5352,0.19,6950.65,0.51,0.51,314615085,0.51,0.51,314615085 +신한 레버리지 미국달러 선물 ETN,Q500035,29,15270,5,-175,-1.13,915,14,2000000,915,-1.13,6535.71,0.05,0.05,14016525,0.05,0.05,14016525 +유진스팩10호,468760,30,2105,3,0,0.00,1427,24,4240000,1427,0.00,5945.83,0.03,0.03,3003835,0.03,0.03,3003835 diff --git a/top30/20250828/top30-vir-20250828-140000.csv b/top30/20250828/top30-vir-20250828-140000.csv new file mode 100644 index 000000000000..7b90c971f611 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101545,2,65,0.06,4205,1,398000,4205,0.06,9999.99,1.06,1.06,426885815,1.06,1.06,426885815 +미래에셋 코스닥150 선물 ETN,Q520039,3,9680,5,-60,-0.62,8266,4,2000000,8266,-0.62,9999.99,0.41,0.41,80097535,0.41,0.41,80097535 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +DAISHIN343 AI반도체&인프라액티브,486240,5,9730,5,-15,-0.15,21495,27,1700000,21495,-0.15,9999.99,1.26,1.26,209037930,1.26,1.26,209037930 +피델릭스,032580,6,1325,2,225,20.45,33202477,51497,33132064,33202477,20.45,9999.99,100.21,100.21,45331144913,103.26,103.26,45331144913 +하나 반도체 ETN,Q700027,7,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +골드앤에스,035290,8,406,2,31,8.27,10558308,50492,47676480,10558308,8.27,9999.99,22.15,22.15,4640673040,23.97,23.97,4640673040 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,9,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,10,10770,1,2480,29.92,2804165,14911,17600000,2804165,29.92,9999.99,15.93,15.93,28312269520,14.94,14.94,28312269520 +유니테크노,241690,11,3595,2,615,20.64,8163492,49499,24470706,8163492,20.64,9999.99,33.36,33.36,29280943028,33.28,33.28,29280943028 +라메디텍,462510,12,7580,2,450,6.31,2282889,14692,8770965,2282889,6.31,9999.99,26.03,26.03,18874700415,28.39,28.39,18874700415 +서플러스글로벌,140070,13,2480,2,75,3.12,6798147,47898,36988000,6798147,3.12,9999.99,18.38,18.38,17798132778,19.40,19.40,17798132778 +러셀,217500,14,2120,2,339,19.03,18330995,138234,31812000,18330995,19.03,9999.99,57.62,57.62,39006948550,57.84,57.84,39006948550 +한투 인버스 금 선물 ETN,Q570056,15,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +계양전기우,012205,16,3585,2,5,0.14,1219,11,1169079,1219,0.14,9999.99,0.10,0.10,4209750,0.10,0.10,4209750 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23445,2,330,1.43,10098,98,1000000,10098,1.43,9999.99,1.01,1.01,235269520,1.00,1.00,235269520 +미래에셋비전스팩5호,477470,18,2065,5,-15,-0.72,2023,21,5480000,2023,-0.72,9633.33,0.04,0.04,4191235,0.04,0.04,4191235 +HANARO 200 TOP10,407310,19,9070,5,-10,-0.11,6977,76,1500000,6977,-0.11,9180.26,0.47,0.47,63014900,0.46,0.46,63014900 +한투 S&P500 선물 ETN,Q570050,20,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,21,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +M83,476080,22,12630,2,240,1.94,2507252,28516,7785000,2507252,1.94,8792.44,32.21,32.21,34463471400,35.05,35.05,34463471400 +한투 3X레버리지미국채30년 ETN,Q570111,23,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,32620,5,-305,-0.93,2141,25,6000000,2141,-0.93,8564.00,0.04,0.04,69848345,0.04,0.04,69848345 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,25,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +신한 레버리지 코스피 200 선물 ETN,Q500069,26,41100,2,610,1.51,240,3,1000000,240,1.51,8000.00,0.02,0.02,9823510,0.02,0.02,9823510 +키움 레버리지 반도체TOP10 ETN,Q760013,27,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +KB CSI 300 ETN,Q580048,28,11500,5,-145,-1.25,81202,1061,2000000,81202,-1.25,7653.35,4.06,4.06,935052060,4.07,4.07,935052060 +한국맥널티,222980,29,3720,2,40,1.09,721529,9702,11031483,721529,1.09,7436.91,6.54,6.54,2842419982,6.93,6.93,2842419982 +WON 대한민국국고채액티브,426150,30,58790,2,110,0.19,5352,77,1046000,5352,0.19,6950.65,0.51,0.51,314615085,0.51,0.51,314615085 diff --git a/top30/20250828/top30-vir-20250828-141001.csv b/top30/20250828/top30-vir-20250828-141001.csv new file mode 100644 index 000000000000..172dc6bd16b0 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101535,2,55,0.05,4419,1,398000,4419,0.05,9999.99,1.11,1.11,448616295,1.11,1.11,448616295 +미래에셋 코스닥150 선물 ETN,Q520039,3,9680,5,-60,-0.62,8266,4,2000000,8266,-0.62,9999.99,0.41,0.41,80097535,0.41,0.41,80097535 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +DAISHIN343 AI반도체&인프라액티브,486240,5,9725,5,-20,-0.21,22231,27,1700000,22231,-0.21,9999.99,1.31,1.31,216197215,1.31,1.31,216197215 +피델릭스,032580,6,1338,2,238,21.64,34175729,51497,33132064,34175729,21.64,9999.99,103.15,103.15,46641987715,105.21,105.21,46641987715 +하나 반도체 ETN,Q700027,7,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +골드앤에스,035290,8,397,2,22,5.87,10741357,50492,47676480,10741357,5.87,9999.99,22.53,22.53,4713540167,24.90,24.90,4713540167 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,9,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,10,10770,1,2480,29.92,2859943,14911,17600000,2859943,29.92,9999.99,16.25,16.25,28911770450,15.25,15.25,28911770450 +유니테크노,241690,11,3530,2,550,18.46,8338163,49499,24470706,8338163,18.46,9999.99,34.07,34.07,29898760107,34.61,34.61,29898760107 +라메디텍,462510,12,7570,2,440,6.17,2292641,14692,8770965,2292641,6.17,9999.99,26.14,26.14,18948754805,28.54,28.54,18948754805 +서플러스글로벌,140070,13,2480,2,75,3.12,6819363,47898,36988000,6819363,3.12,9999.99,18.44,18.44,17850856798,19.46,19.46,17850856798 +러셀,217500,14,2155,2,374,21.00,19003780,138234,31812000,19003780,21.00,9999.99,59.74,59.74,40460008249,59.02,59.02,40460008249 +계양전기우,012205,15,3560,5,-20,-0.56,1371,11,1169079,1371,-0.56,9999.99,0.12,0.12,4750870,0.11,0.11,4750870 +한투 인버스 금 선물 ETN,Q570056,16,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23445,2,330,1.43,10098,98,1000000,10098,1.43,9999.99,1.01,1.01,235269520,1.00,1.00,235269520 +미래에셋비전스팩5호,477470,18,2065,5,-15,-0.72,2023,21,5480000,2023,-0.72,9633.33,0.04,0.04,4191235,0.04,0.04,4191235 +HANARO 200 TOP10,407310,19,9065,5,-15,-0.17,6979,76,1500000,6979,-0.17,9182.89,0.47,0.47,63033035,0.46,0.46,63033035 +한투 S&P500 선물 ETN,Q570050,20,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,21,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +M83,476080,22,12610,2,220,1.78,2508866,28516,7785000,2508866,1.78,8798.10,32.23,32.23,34483834850,35.13,35.13,34483834850 +한투 3X레버리지미국채30년 ETN,Q570111,23,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,32620,5,-305,-0.93,2141,25,6000000,2141,-0.93,8564.00,0.04,0.04,69848345,0.04,0.04,69848345 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,25,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +신한 레버리지 코스피 200 선물 ETN,Q500069,26,41100,2,610,1.51,240,3,1000000,240,1.51,8000.00,0.02,0.02,9823510,0.02,0.02,9823510 +키움 레버리지 반도체TOP10 ETN,Q760013,27,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +KB CSI 300 ETN,Q580048,28,11500,5,-145,-1.25,81202,1061,2000000,81202,-1.25,7653.35,4.06,4.06,935052060,4.07,4.07,935052060 +한국맥널티,222980,29,3720,2,40,1.09,723344,9702,11031483,723344,1.09,7455.62,6.56,6.56,2849179897,6.94,6.94,2849179897 +WON 대한민국국고채액티브,426150,30,58800,2,120,0.20,5380,77,1046000,5380,0.20,6987.01,0.51,0.51,316261485,0.51,0.51,316261485 diff --git a/top30/20250828/top30-vir-20250828-142001.csv b/top30/20250828/top30-vir-20250828-142001.csv new file mode 100644 index 000000000000..9fd198ee01d1 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101535,2,55,0.05,4663,1,398000,4663,0.05,9999.99,1.17,1.17,473390375,1.17,1.17,473390375 +미래에셋 코스닥150 선물 ETN,Q520039,3,9680,5,-60,-0.62,8266,4,2000000,8266,-0.62,9999.99,0.41,0.41,80097535,0.41,0.41,80097535 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +DAISHIN343 AI반도체&인프라액티브,486240,5,9715,5,-30,-0.31,22978,27,1700000,22978,-0.31,9999.99,1.35,1.35,223457640,1.35,1.35,223457640 +피델릭스,032580,6,1340,2,240,21.82,34596087,51497,33132064,34596087,21.82,9999.99,104.42,104.42,47208017670,106.33,106.33,47208017670 +하나 반도체 ETN,Q700027,7,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +골드앤에스,035290,8,398,2,23,6.13,10800138,50492,47676480,10800138,6.13,9999.99,22.65,22.65,4736844542,24.96,24.96,4736844542 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,9,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,10,10770,1,2480,29.92,2862663,14911,17600000,2862663,29.92,9999.99,16.27,16.27,28941064850,15.27,15.27,28941064850 +유니테크노,241690,11,3520,2,540,18.12,8469994,49499,24470706,8469994,18.12,9999.99,34.61,34.61,30367331433,35.25,35.25,30367331433 +라메디텍,462510,12,7580,2,450,6.31,2314160,14692,8770965,2314160,6.31,9999.99,26.38,26.38,19110973005,28.75,28.75,19110973005 +서플러스글로벌,140070,13,2500,2,95,3.95,6842293,47898,36988000,6842293,3.95,9999.99,18.50,18.50,17908348468,19.37,19.37,17908348468 +러셀,217500,14,2135,2,354,19.88,19213180,138234,31812000,19213180,19.88,9999.99,60.40,60.40,40910190879,60.23,60.23,40910190879 +계양전기우,012205,15,3560,5,-20,-0.56,1371,11,1169079,1371,-0.56,9999.99,0.12,0.12,4750870,0.11,0.11,4750870 +한투 인버스 금 선물 ETN,Q570056,16,8090,5,-80,-0.98,722,6,1000000,722,-0.98,9999.99,0.07,0.07,5853310,0.07,0.07,5853310 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +미래에셋비전스팩5호,477470,18,2080,3,0,0.00,2024,21,5480000,2024,0.00,9638.09,0.04,0.04,4193315,0.04,0.04,4193315 +HANARO 200 TOP10,407310,19,9065,5,-15,-0.17,6980,76,1500000,6980,-0.17,9184.21,0.47,0.47,63042100,0.46,0.46,63042100 +한투 S&P500 선물 ETN,Q570050,20,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +M83,476080,21,12560,2,170,1.37,2514991,28516,7785000,2514991,1.37,8819.58,32.31,32.31,34560947260,35.35,35.35,34560947260 +PLUS 신흥국MSCI인버스(합성 H),373530,22,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +한투 3X레버리지미국채30년 ETN,Q570111,23,41115,2,85,0.21,4044,46,200000,4044,0.21,8791.30,2.02,2.02,166259330,2.02,2.02,166259330 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,32620,5,-305,-0.93,2141,25,6000000,2141,-0.93,8564.00,0.04,0.04,69848345,0.04,0.04,69848345 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,25,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +신한 레버리지 코스피 200 선물 ETN,Q500069,26,41100,2,610,1.51,240,3,1000000,240,1.51,8000.00,0.02,0.02,9823510,0.02,0.02,9823510 +키움 레버리지 반도체TOP10 ETN,Q760013,27,15280,2,15,0.10,10716,134,1500000,10716,0.10,7997.01,0.71,0.71,161744305,0.71,0.71,161744305 +KB CSI 300 ETN,Q580048,28,11500,5,-145,-1.25,81202,1061,2000000,81202,-1.25,7653.35,4.06,4.06,935052060,4.07,4.07,935052060 +한국맥널티,222980,29,3730,2,50,1.36,725385,9702,11031483,725385,1.36,7476.65,6.58,6.58,2856775852,6.94,6.94,2856775852 +WON 대한민국국고채액티브,426150,30,58780,2,100,0.17,5408,77,1046000,5408,0.17,7023.38,0.52,0.52,317907635,0.52,0.52,317907635 diff --git a/top30/20250828/top30-vir-20250828-143001.csv b/top30/20250828/top30-vir-20250828-143001.csv new file mode 100644 index 000000000000..68c681805dd7 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 27-12 회사채(AA-이상)액티브,0092C0,1,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +1Q 종합채권(AA-이상)액티브,0017Y0,2,101535,2,55,0.05,4877,1,398000,4877,0.05,9999.99,1.23,1.23,495117185,1.23,1.23,495117185 +미래에셋 코스닥150 선물 ETN,Q520039,3,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +DAISHIN343 AI반도체&인프라액티브,486240,5,9720,5,-25,-0.26,23700,27,1700000,23700,-0.26,9999.99,1.39,1.39,230471265,1.39,1.39,230471265 +피델릭스,032580,6,1333,2,233,21.18,34985060,51497,33132064,34985060,21.18,9999.99,105.59,105.59,47727034477,108.07,108.07,47727034477 +하나 반도체 ETN,Q700027,7,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +골드앤에스,035290,8,399,2,24,6.40,10830023,50492,47676480,10830023,6.40,9999.99,22.72,22.72,4748731519,24.96,24.96,4748731519 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,9,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,10,10770,1,2480,29.92,2863478,14911,17600000,2863478,29.92,9999.99,16.27,16.27,28949842400,15.27,15.27,28949842400 +유니테크노,241690,11,3525,2,545,18.29,8534751,49499,24470706,8534751,18.29,9999.99,34.88,34.88,30594567863,35.47,35.47,30594567863 +라메디텍,462510,12,7670,2,540,7.57,2323170,14692,8770965,2323170,7.57,9999.99,26.49,26.49,19179509095,28.51,28.51,19179509095 +러셀,217500,13,2215,2,434,24.37,20616727,138234,31812000,20616727,24.37,9999.99,64.81,64.81,44029464822,62.49,62.49,44029464822 +서플러스글로벌,140070,14,2480,2,75,3.12,6870111,47898,36988000,6870111,3.12,9999.99,18.57,18.57,17977414103,19.60,19.60,17977414103 +계양전기우,012205,15,3560,5,-20,-0.56,1371,11,1169079,1371,-0.56,9999.99,0.12,0.12,4750870,0.11,0.11,4750870 +한투 인버스 금 선물 ETN,Q570056,16,8090,5,-80,-0.98,724,6,1000000,724,-0.98,9999.99,0.07,0.07,5869490,0.07,0.07,5869490 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +미래에셋비전스팩5호,477470,18,2080,3,0,0.00,2024,21,5480000,2024,0.00,9638.09,0.04,0.04,4193315,0.04,0.04,4193315 +HANARO 200 TOP10,407310,19,9065,5,-15,-0.17,6981,76,1500000,6981,-0.17,9185.53,0.47,0.47,63051165,0.46,0.46,63051165 +한투 3X레버리지미국채30년 ETN,Q570111,20,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,21,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +M83,476080,22,12650,2,260,2.10,2518069,28516,7785000,2518069,2.10,8830.37,32.35,32.35,34599829130,35.13,35.13,34599829130 +PLUS 신흥국MSCI인버스(합성 H),373530,23,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,32620,5,-305,-0.93,2141,25,6000000,2141,-0.93,8564.00,0.04,0.04,69848345,0.04,0.04,69848345 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,25,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +신한 레버리지 코스피 200 선물 ETN,Q500069,26,41100,2,610,1.51,240,3,1000000,240,1.51,8000.00,0.02,0.02,9823510,0.02,0.02,9823510 +키움 레버리지 반도체TOP10 ETN,Q760013,27,15285,2,20,0.13,10717,134,1500000,10717,0.13,7997.76,0.71,0.71,161759590,0.71,0.71,161759590 +KB CSI 300 ETN,Q580048,28,11400,5,-245,-2.10,82002,1061,2000000,82002,-2.10,7728.75,4.10,4.10,944176560,4.14,4.14,944176560 +한국맥널티,222980,29,3750,2,70,1.90,728220,9702,11031483,728220,1.90,7505.88,6.60,6.60,2867383057,6.93,6.93,2867383057 +WON 대한민국국고채액티브,426150,30,58775,2,95,0.16,5429,77,1046000,5429,0.16,7050.65,0.52,0.52,319141910,0.52,0.52,319141910 diff --git a/top30/20250828/top30-vir-20250828-144001.csv b/top30/20250828/top30-vir-20250828-144001.csv new file mode 100644 index 000000000000..7d16f5c33a30 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101525,2,45,0.04,5151,1,398000,5151,0.04,9999.99,1.29,1.29,522934885,1.29,1.29,522934885 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +미래에셋 코스닥150 선물 ETN,Q520039,3,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +메리츠 3X 레버리지 국채10년 ETN,Q610059,4,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +DAISHIN343 AI반도체&인프라액티브,486240,5,9710,5,-35,-0.36,24468,27,1700000,24468,-0.36,9999.99,1.44,1.44,237929640,1.44,1.44,237929640 +피델릭스,032580,6,1298,2,198,18.00,36091066,51497,33132064,36091066,18.00,9999.99,108.93,108.93,49172212517,114.34,114.34,49172212517 +하나 반도체 ETN,Q700027,7,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +골드앤에스,035290,8,401,2,26,6.93,10879259,50492,47676480,10879259,6.93,9999.99,22.82,22.82,4768484592,24.94,24.94,4768484592 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,9,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,10,10770,1,2480,29.92,2865224,14911,17600000,2865224,29.92,9999.99,16.28,16.28,28968646820,15.28,15.28,28968646820 +유니테크노,241690,11,3495,2,515,17.28,8623685,49499,24470706,8623685,17.28,9999.99,35.24,35.24,30904530485,36.14,36.14,30904530485 +라메디텍,462510,12,7720,2,590,8.27,2513518,14692,8770965,2513518,8.27,9999.99,28.66,28.66,20666359575,30.52,30.52,20666359575 +러셀,217500,13,2225,2,444,24.93,21715582,138234,31812000,21715582,24.93,9999.99,68.26,68.26,46483435277,65.67,65.67,46483435277 +서플러스글로벌,140070,14,2485,2,80,3.33,6882514,47898,36988000,6882514,3.33,9999.99,18.61,18.61,18008162238,19.59,19.59,18008162238 +계양전기우,012205,15,3560,5,-20,-0.56,1438,11,1169079,1438,-0.56,9999.99,0.12,0.12,4989390,0.12,0.12,4989390 +한투 인버스 금 선물 ETN,Q570056,16,8090,5,-80,-0.98,724,6,1000000,724,-0.98,9999.99,0.07,0.07,5869490,0.07,0.07,5869490 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,17,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +미래에셋비전스팩5호,477470,18,2080,3,0,0.00,2024,21,5480000,2024,0.00,9638.09,0.04,0.04,4193315,0.04,0.04,4193315 +HANARO 200 TOP10,407310,19,9050,5,-30,-0.33,6982,76,1500000,6982,-0.33,9186.84,0.47,0.47,63060215,0.46,0.46,63060215 +한투 3X레버리지미국채30년 ETN,Q570111,20,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,21,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +M83,476080,22,12670,2,280,2.26,2522111,28516,7785000,2522111,2.26,8844.55,32.40,32.40,34651058670,35.13,35.13,34651058670 +PLUS 신흥국MSCI인버스(합성 H),373530,23,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,32620,5,-305,-0.93,2141,25,6000000,2141,-0.93,8564.00,0.04,0.04,69848345,0.04,0.04,69848345 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,25,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +신한 레버리지 코스피 200 선물 ETN,Q500069,26,41100,2,610,1.51,240,3,1000000,240,1.51,8000.00,0.02,0.02,9823510,0.02,0.02,9823510 +키움 레버리지 반도체TOP10 ETN,Q760013,27,15285,2,20,0.13,10717,134,1500000,10717,0.13,7997.76,0.71,0.71,161759590,0.71,0.71,161759590 +KB CSI 300 ETN,Q580048,28,11405,5,-240,-2.06,83102,1061,2000000,83102,-2.06,7832.42,4.16,4.16,956707060,4.19,4.19,956707060 +한국맥널티,222980,29,3765,2,85,2.31,730565,9702,11031483,730565,2.31,7530.05,6.62,6.62,2876182427,6.92,6.92,2876182427 +WON 대한민국국고채액티브,426150,30,58790,2,110,0.19,5447,77,1046000,5447,0.19,7074.03,0.52,0.52,320200130,0.52,0.52,320200130 diff --git a/top30/20250828/top30-vir-20250828-145001.csv b/top30/20250828/top30-vir-20250828-145001.csv new file mode 100644 index 000000000000..4cddce11875e --- /dev/null +++ b/top30/20250828/top30-vir-20250828-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101505,2,25,0.02,5304,1,398000,5304,0.02,9999.99,1.33,1.33,538466680,1.33,1.33,538466680 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +미래에셋 코스닥150 선물 ETN,Q520039,3,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +DAISHIN343 AI반도체&인프라액티브,486240,4,9705,5,-40,-0.41,25405,27,1700000,25405,-0.41,9999.99,1.49,1.49,247018480,1.50,1.50,247018480 +메리츠 3X 레버리지 국채10년 ETN,Q610059,5,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,6,1303,2,203,18.45,36507118,51497,33132064,36507118,18.45,9999.99,110.19,110.19,49713063646,115.15,115.15,49713063646 +하나 반도체 ETN,Q700027,7,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +골드앤에스,035290,8,400,2,25,6.67,10909762,50492,47676480,10909762,6.67,9999.99,22.88,22.88,4780707709,25.07,25.07,4780707709 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,9,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +유니테크노,241690,10,3670,2,690,23.15,9700539,49499,24470706,9700539,23.15,9999.99,39.64,39.64,34873427379,38.83,38.83,34873427379 +엠에스씨,009780,11,10770,1,2480,29.92,2865379,14911,17600000,2865379,29.92,9999.99,16.28,16.28,28970316170,15.28,15.28,28970316170 +라메디텍,462510,12,7490,2,360,5.05,2574305,14692,8770965,2574305,5.05,9999.99,29.35,29.35,21127312005,32.16,32.16,21127312005 +러셀,217500,13,2185,2,404,22.68,22189012,138234,31812000,22189012,22.68,9999.99,69.75,69.75,47521848230,68.37,68.37,47521848230 +미래에셋비전스팩5호,477470,14,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +서플러스글로벌,140070,15,2490,2,85,3.53,6905041,47898,36988000,6905041,3.53,9999.99,18.67,18.67,18064057608,19.61,19.61,18064057608 +계양전기우,012205,16,3560,5,-20,-0.56,1438,11,1169079,1438,-0.56,9999.99,0.12,0.12,4989390,0.12,0.12,4989390 +한투 인버스 금 선물 ETN,Q570056,17,8090,5,-80,-0.98,724,6,1000000,724,-0.98,9999.99,0.07,0.07,5869490,0.07,0.07,5869490 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,18,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +키움 레버리지 반도체TOP10 ETN,Q760013,19,15220,5,-45,-0.29,13346,134,1500000,13346,-0.29,9959.70,0.89,0.89,201772990,0.88,0.88,201772990 +HANARO 200 TOP10,407310,20,9045,5,-35,-0.39,6983,76,1500000,6983,-0.39,9188.16,0.47,0.47,63069260,0.46,0.46,63069260 +한투 3X레버리지미국채30년 ETN,Q570111,21,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,22,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +M83,476080,23,12620,2,230,1.86,2524996,28516,7785000,2524996,1.86,8854.66,32.43,32.43,34687514500,35.31,35.31,34687514500 +PLUS 신흥국MSCI인버스(합성 H),373530,24,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,25,32620,5,-305,-0.93,2141,25,6000000,2141,-0.93,8564.00,0.04,0.04,69848345,0.04,0.04,69848345 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,26,34300,5,-1535,-4.28,252,3,1000000,252,-4.28,8400.00,0.03,0.03,8687655,0.03,0.03,8687655 +신한 레버리지 코스피 200 선물 ETN,Q500069,27,41100,2,610,1.51,240,3,1000000,240,1.51,8000.00,0.02,0.02,9823510,0.02,0.02,9823510 +KB CSI 300 ETN,Q580048,28,11405,5,-240,-2.06,83102,1061,2000000,83102,-2.06,7832.42,4.16,4.16,956707060,4.19,4.19,956707060 +한국맥널티,222980,29,3760,2,80,2.17,731846,9702,11031483,731846,2.17,7543.25,6.63,6.63,2880992292,6.95,6.95,2880992292 +WON 대한민국국고채액티브,426150,30,58785,2,105,0.18,5461,77,1046000,5461,0.18,7092.21,0.52,0.52,321023120,0.52,0.52,321023120 diff --git a/top30/20250828/top30-vir-20250828-150001.csv b/top30/20250828/top30-vir-20250828-150001.csv new file mode 100644 index 000000000000..2e8043d00608 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101505,2,25,0.02,5571,1,398000,5571,0.02,9999.99,1.40,1.40,565569515,1.40,1.40,565569515 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +미래에셋 코스닥150 선물 ETN,Q520039,3,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +DAISHIN343 AI반도체&인프라액티브,486240,4,9700,5,-45,-0.46,26124,27,1700000,26124,-0.46,9999.99,1.54,1.54,253993760,1.54,1.54,253993760 +메리츠 3X 레버리지 국채10년 ETN,Q610059,5,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,6,1293,2,193,17.55,36944966,51497,33132064,36944966,17.55,9999.99,111.51,111.51,50282012848,117.37,117.37,50282012848 +하나 반도체 ETN,Q700027,7,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +골드앤에스,035290,8,400,2,25,6.67,11036002,50492,47676480,11036002,6.67,9999.99,23.15,23.15,4831135127,25.33,25.33,4831135127 +유니테크노,241690,9,3550,2,570,19.13,10043534,49499,24470706,10043534,19.13,9999.99,41.04,41.04,36113212856,41.57,41.57,36113212856 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,10,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,11,10770,1,2480,29.92,2867074,14911,17600000,2867074,29.92,9999.99,16.29,16.29,28988571320,15.29,15.29,28988571320 +라메디텍,462510,12,7520,2,390,5.47,2600193,14692,8770965,2600193,5.47,9999.99,29.65,29.65,21321561685,32.33,32.33,21321561685 +러셀,217500,13,2125,2,344,19.31,22810399,138234,31812000,22810399,19.31,9999.99,71.70,71.70,48850325570,72.26,72.26,48850325570 +서플러스글로벌,140070,14,2490,2,85,3.53,6926824,47898,36988000,6926824,3.53,9999.99,18.73,18.73,18118207773,19.67,19.67,18118207773 +미래에셋비전스팩5호,477470,15,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +한투 인버스 2X 금 선물 ETN,Q570060,16,8275,5,-100,-1.19,807,6,1000000,807,-1.19,9999.99,0.08,0.08,6681540,0.08,0.08,6681540 +계양전기우,012205,17,3520,5,-60,-1.68,1478,11,1169079,1478,-1.68,9999.99,0.13,0.13,5130190,0.12,0.12,5130190 +한투 인버스 금 선물 ETN,Q570056,18,8090,5,-80,-0.98,724,6,1000000,724,-0.98,9999.99,0.07,0.07,5869490,0.07,0.07,5869490 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,19,33990,5,-1845,-5.15,360,3,1000000,360,-5.15,9999.99,0.04,0.04,12358675,0.04,0.04,12358675 +키움 레버리지 반도체TOP10 ETN,Q760013,20,15200,5,-65,-0.43,15974,134,1500000,15974,-0.43,9999.99,1.06,1.06,241718590,1.06,1.06,241718590 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,21,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,22,17810,5,-45,-0.25,2611,26,1200000,2611,-0.25,9999.99,0.22,0.22,46500640,0.22,0.22,46500640 +HANARO 200 TOP10,407310,23,9040,5,-40,-0.44,6984,76,1500000,6984,-0.44,9189.47,0.47,0.47,63078300,0.47,0.47,63078300 +한투 3X레버리지미국채30년 ETN,Q570111,24,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +M83,476080,25,12630,2,240,1.94,2527305,28516,7785000,2527305,1.94,8862.76,32.46,32.46,34716638900,35.31,35.31,34716638900 +한투 S&P500 선물 ETN,Q570050,26,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,27,9545,2,20,0.21,264,3,520000,264,0.21,8800.00,0.05,0.05,2511990,0.05,0.05,2511990 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,28,32620,5,-305,-0.93,2141,25,6000000,2141,-0.93,8564.00,0.04,0.04,69848345,0.04,0.04,69848345 +신한 레버리지 코스피 200 선물 ETN,Q500069,29,41100,2,610,1.51,240,3,1000000,240,1.51,8000.00,0.02,0.02,9823510,0.02,0.02,9823510 +KB CSI 300 ETN,Q580048,30,11405,5,-240,-2.06,83102,1061,2000000,83102,-2.06,7832.42,4.16,4.16,956707060,4.19,4.19,956707060 diff --git a/top30/20250828/top30-vir-20250828-151000.csv b/top30/20250828/top30-vir-20250828-151000.csv new file mode 100644 index 000000000000..4416d27d2ced --- /dev/null +++ b/top30/20250828/top30-vir-20250828-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101480,3,0,0.00,5836,1,398000,5836,0.00,9999.99,1.47,1.47,592464195,1.47,1.47,592464195 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50080,2,5,0.01,5028,1,2060000,5028,0.01,9999.99,0.24,0.24,251877465,0.24,0.24,251877465 +미래에셋 코스닥150 선물 ETN,Q520039,3,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +DAISHIN343 AI반도체&인프라액티브,486240,4,9710,5,-35,-0.36,26829,27,1700000,26829,-0.36,9999.99,1.58,1.58,260835775,1.58,1.58,260835775 +한투 인버스 2X 금 선물 ETN,Q570060,5,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,7,1279,2,179,16.27,37581321,51497,33132064,37581321,16.27,9999.99,113.43,113.43,51097431597,120.58,120.58,51097431597 +하나 반도체 ETN,Q700027,8,11795,2,5,0.04,3449,6,1000000,3449,0.04,9999.99,0.34,0.34,40025800,0.34,0.34,40025800 +골드앤에스,035290,9,398,2,23,6.13,11102728,50492,47676480,11102728,6.13,9999.99,23.29,23.29,4857694330,25.60,25.60,4857694330 +유니테크노,241690,10,3705,2,725,24.33,10844828,49499,24470706,10844828,24.33,9999.99,44.32,44.32,39070831334,43.09,43.09,39070831334 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,11,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,12,10770,1,2480,29.92,2868101,14911,17600000,2868101,29.92,9999.99,16.30,16.30,28999632110,15.30,15.30,28999632110 +라메디텍,462510,13,7500,2,370,5.19,2616866,14692,8770965,2616866,5.19,9999.99,29.84,29.84,21446268865,32.60,32.60,21446268865 +러셀,217500,14,2060,2,279,15.67,23326945,138234,31812000,23326945,15.67,9999.99,73.33,73.33,49924939774,76.18,76.18,49924939774 +서플러스글로벌,140070,15,2480,2,75,3.12,6969207,47898,36988000,6969207,3.12,9999.99,18.84,18.84,18223307088,19.87,19.87,18223307088 +미래에셋비전스팩5호,477470,16,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +계양전기우,012205,17,3520,5,-60,-1.68,1478,11,1169079,1478,-1.68,9999.99,0.13,0.13,5130190,0.12,0.12,5130190 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,18,33960,5,-1875,-5.23,373,3,1000000,373,-5.23,9999.99,0.04,0.04,12800155,0.04,0.04,12800155 +키움 레버리지 반도체TOP10 ETN,Q760013,19,15230,5,-35,-0.23,16174,134,1500000,16174,-0.23,9999.99,1.08,1.08,244764590,1.07,1.07,244764590 +한투 인버스 금 선물 ETN,Q570056,20,8090,5,-80,-0.98,724,6,1000000,724,-0.98,9999.99,0.07,0.07,5869490,0.07,0.07,5869490 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,21,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,22,17810,5,-45,-0.25,2611,26,1200000,2611,-0.25,9999.99,0.22,0.22,46500640,0.22,0.22,46500640 +HANARO 200 TOP10,407310,23,9050,5,-30,-0.33,6986,76,1500000,6986,-0.33,9192.11,0.47,0.47,63096410,0.46,0.46,63096410 +한투 3X레버리지미국채30년 ETN,Q570111,24,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +M83,476080,25,12620,2,230,1.86,2532928,28516,7785000,2532928,1.86,8882.48,32.54,32.54,34787617750,35.41,35.41,34787617750 +한투 S&P500 선물 ETN,Q570050,26,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,27,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,28,32620,5,-305,-0.93,2141,25,6000000,2141,-0.93,8564.00,0.04,0.04,69848345,0.04,0.04,69848345 +신한 레버리지 코스피 200 선물 ETN,Q500069,29,41100,2,610,1.51,240,3,1000000,240,1.51,8000.00,0.02,0.02,9823510,0.02,0.02,9823510 +KB CSI 300 ETN,Q580048,30,11485,5,-160,-1.37,83602,1061,2000000,83602,-1.37,7879.55,4.18,4.18,962449560,4.19,4.19,962449560 diff --git a/top30/20250828/top30-vir-20250828-152000.csv b/top30/20250828/top30-vir-20250828-152000.csv new file mode 100644 index 000000000000..3a75e1d9d23f --- /dev/null +++ b/top30/20250828/top30-vir-20250828-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101465,5,-15,-0.01,6080,1,398000,6080,-0.01,9999.99,1.53,1.53,617223980,1.53,1.53,617223980 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50070,5,-5,-0.01,5045,1,2060000,5045,-0.01,9999.99,0.24,0.24,252728655,0.25,0.25,252728655 +미래에셋 코스닥150 선물 ETN,Q520039,3,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +하나 반도체 ETN,Q700027,4,11830,2,40,0.34,6895,6,1000000,6895,0.34,9999.99,0.69,0.69,80791980,0.68,0.68,80791980 +DAISHIN343 AI반도체&인프라액티브,486240,5,9710,5,-35,-0.36,27473,27,1700000,27473,-0.36,9999.99,1.62,1.62,267089550,1.62,1.62,267089550 +한투 인버스 2X 금 선물 ETN,Q570060,6,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,7,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,8,1274,2,174,15.82,38220135,51497,33132064,38220135,15.82,9999.99,115.36,115.36,51910063634,122.98,122.98,51910063634 +유니테크노,241690,9,3560,2,580,19.46,11332463,49499,24470706,11332463,19.46,9999.99,46.31,46.31,40834007741,46.87,46.87,40834007741 +골드앤에스,035290,10,396,2,21,5.60,11146091,50492,47676480,11146091,5.60,9999.99,23.38,23.38,4874878466,25.82,25.82,4874878466 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,11,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,12,10770,1,2480,29.92,2869147,14911,17600000,2869147,29.92,9999.99,16.30,16.30,29010897530,15.30,15.30,29010897530 +HANARO 200 TOP10,407310,13,9045,5,-35,-0.39,13631,76,1500000,13631,-0.39,9999.99,0.91,0.91,123233655,0.91,0.91,123233655 +라메디텍,462510,14,7510,2,380,5.33,2634141,14692,8770965,2634141,5.33,9999.99,30.03,30.03,21575096945,32.75,32.75,21575096945 +러셀,217500,15,2055,2,274,15.38,23763243,138234,31812000,23763243,15.38,9999.99,74.70,74.70,50818480899,77.74,77.74,50818480899 +신한 레버리지 코스피 200 선물 ETN,Q500069,16,40830,2,340,0.84,468,3,1000000,468,0.84,9999.99,0.05,0.05,19132750,0.05,0.05,19132750 +서플러스글로벌,140070,17,2485,2,80,3.33,7004022,47898,36988000,7004022,3.33,9999.99,18.94,18.94,18309555575,19.92,19.92,18309555575 +미래에셋비전스팩5호,477470,18,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +계양전기우,012205,19,3520,5,-60,-1.68,1478,11,1169079,1478,-1.68,9999.99,0.13,0.13,5130190,0.12,0.12,5130190 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,20,33960,5,-1875,-5.23,373,3,1000000,373,-5.23,9999.99,0.04,0.04,12800155,0.04,0.04,12800155 +키움 레버리지 반도체TOP10 ETN,Q760013,21,15230,5,-35,-0.23,16174,134,1500000,16174,-0.23,9999.99,1.08,1.08,244764590,1.07,1.07,244764590 +한투 인버스 금 선물 ETN,Q570056,22,8090,5,-80,-0.98,724,6,1000000,724,-0.98,9999.99,0.07,0.07,5869490,0.07,0.07,5869490 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,23,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,24,17810,5,-45,-0.25,2611,26,1200000,2611,-0.25,9999.99,0.22,0.22,46500640,0.22,0.22,46500640 +M83,476080,25,12710,2,320,2.58,2551069,28516,7785000,2551069,2.58,8946.10,32.77,32.77,35017537460,35.39,35.39,35017537460 +한투 3X레버리지미국채30년 ETN,Q570111,26,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,27,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,28,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,29,32620,5,-305,-0.93,2141,25,6000000,2141,-0.93,8564.00,0.04,0.04,69848345,0.04,0.04,69848345 +KB CSI 300 ETN,Q580048,30,11535,5,-110,-0.94,83603,1061,2000000,83603,-0.94,7879.64,4.18,4.18,962461095,4.17,4.17,962461095 diff --git a/top30/20250828/top30-vir-20250828-153001.csv b/top30/20250828/top30-vir-20250828-153001.csv new file mode 100644 index 000000000000..3a75e1d9d23f --- /dev/null +++ b/top30/20250828/top30-vir-20250828-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101465,5,-15,-0.01,6080,1,398000,6080,-0.01,9999.99,1.53,1.53,617223980,1.53,1.53,617223980 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50070,5,-5,-0.01,5045,1,2060000,5045,-0.01,9999.99,0.24,0.24,252728655,0.25,0.25,252728655 +미래에셋 코스닥150 선물 ETN,Q520039,3,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +하나 반도체 ETN,Q700027,4,11830,2,40,0.34,6895,6,1000000,6895,0.34,9999.99,0.69,0.69,80791980,0.68,0.68,80791980 +DAISHIN343 AI반도체&인프라액티브,486240,5,9710,5,-35,-0.36,27473,27,1700000,27473,-0.36,9999.99,1.62,1.62,267089550,1.62,1.62,267089550 +한투 인버스 2X 금 선물 ETN,Q570060,6,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,7,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,8,1274,2,174,15.82,38220135,51497,33132064,38220135,15.82,9999.99,115.36,115.36,51910063634,122.98,122.98,51910063634 +유니테크노,241690,9,3560,2,580,19.46,11332463,49499,24470706,11332463,19.46,9999.99,46.31,46.31,40834007741,46.87,46.87,40834007741 +골드앤에스,035290,10,396,2,21,5.60,11146091,50492,47676480,11146091,5.60,9999.99,23.38,23.38,4874878466,25.82,25.82,4874878466 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,11,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,12,10770,1,2480,29.92,2869147,14911,17600000,2869147,29.92,9999.99,16.30,16.30,29010897530,15.30,15.30,29010897530 +HANARO 200 TOP10,407310,13,9045,5,-35,-0.39,13631,76,1500000,13631,-0.39,9999.99,0.91,0.91,123233655,0.91,0.91,123233655 +라메디텍,462510,14,7510,2,380,5.33,2634141,14692,8770965,2634141,5.33,9999.99,30.03,30.03,21575096945,32.75,32.75,21575096945 +러셀,217500,15,2055,2,274,15.38,23763243,138234,31812000,23763243,15.38,9999.99,74.70,74.70,50818480899,77.74,77.74,50818480899 +신한 레버리지 코스피 200 선물 ETN,Q500069,16,40830,2,340,0.84,468,3,1000000,468,0.84,9999.99,0.05,0.05,19132750,0.05,0.05,19132750 +서플러스글로벌,140070,17,2485,2,80,3.33,7004022,47898,36988000,7004022,3.33,9999.99,18.94,18.94,18309555575,19.92,19.92,18309555575 +미래에셋비전스팩5호,477470,18,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +계양전기우,012205,19,3520,5,-60,-1.68,1478,11,1169079,1478,-1.68,9999.99,0.13,0.13,5130190,0.12,0.12,5130190 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,20,33960,5,-1875,-5.23,373,3,1000000,373,-5.23,9999.99,0.04,0.04,12800155,0.04,0.04,12800155 +키움 레버리지 반도체TOP10 ETN,Q760013,21,15230,5,-35,-0.23,16174,134,1500000,16174,-0.23,9999.99,1.08,1.08,244764590,1.07,1.07,244764590 +한투 인버스 금 선물 ETN,Q570056,22,8090,5,-80,-0.98,724,6,1000000,724,-0.98,9999.99,0.07,0.07,5869490,0.07,0.07,5869490 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,23,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,24,17810,5,-45,-0.25,2611,26,1200000,2611,-0.25,9999.99,0.22,0.22,46500640,0.22,0.22,46500640 +M83,476080,25,12710,2,320,2.58,2551069,28516,7785000,2551069,2.58,8946.10,32.77,32.77,35017537460,35.39,35.39,35017537460 +한투 3X레버리지미국채30년 ETN,Q570111,26,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,27,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,28,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,29,32620,5,-305,-0.93,2141,25,6000000,2141,-0.93,8564.00,0.04,0.04,69848345,0.04,0.04,69848345 +KB CSI 300 ETN,Q580048,30,11535,5,-110,-0.94,83603,1061,2000000,83603,-0.94,7879.64,4.18,4.18,962461095,4.17,4.17,962461095 diff --git a/top30/20250828/top30-vir-20250828-154001.csv b/top30/20250828/top30-vir-20250828-154001.csv new file mode 100644 index 000000000000..e00a0c653a72 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101465,5,-15,-0.01,6080,1,398000,6080,-0.01,9999.99,1.53,1.53,617223980,1.53,1.53,617223980 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50070,5,-5,-0.01,5045,1,2060000,5045,-0.01,9999.99,0.24,0.24,252728655,0.25,0.25,252728655 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8880,2,10,0.11,2842,1,15000000,2842,0.11,9999.99,0.02,0.02,25236950,0.02,0.02,25236950 +미래에셋 코스닥150 선물 ETN,Q520039,4,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +하나 반도체 ETN,Q700027,5,11860,2,70,0.59,6896,6,1000000,6896,0.59,9999.99,0.69,0.69,80803840,0.68,0.68,80803840 +DAISHIN343 AI반도체&인프라액티브,486240,6,9710,5,-35,-0.36,27473,27,1700000,27473,-0.36,9999.99,1.62,1.62,267089550,1.62,1.62,267089550 +한투 인버스 2X 금 선물 ETN,Q570060,7,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,8,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,9,1271,2,171,15.55,38419541,51497,33132064,38419541,15.55,9999.99,115.96,115.96,52163508660,123.87,123.87,52163508660 +유니테크노,241690,10,3565,2,585,19.63,11428140,49499,24470706,11428140,19.63,9999.99,46.70,46.70,41175096246,47.20,47.20,41175096246 +골드앤에스,035290,11,395,2,20,5.33,11178536,50492,47676480,11178536,5.33,9999.99,23.45,23.45,4887694241,25.95,25.95,4887694241 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,12,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,13,10770,1,2480,29.92,2870626,14911,17600000,2870626,29.92,9999.99,16.31,16.31,29026826360,15.31,15.31,29026826360 +라메디텍,462510,14,7420,2,290,4.07,2643206,14692,8770965,2643206,4.07,9999.99,30.14,30.14,21642359245,33.25,33.25,21642359245 +HANARO 200 TOP10,407310,15,9015,5,-65,-0.72,13652,76,1500000,13652,-0.72,9999.99,0.91,0.91,123422970,0.91,0.91,123422970 +러셀,217500,16,2055,2,274,15.38,23866668,138234,31812000,23866668,15.38,9999.99,75.02,75.02,51031019274,78.06,78.06,51031019274 +신한 레버리지 코스피 200 선물 ETN,Q500069,17,40725,2,235,0.58,469,3,1000000,469,0.58,9999.99,0.05,0.05,19173475,0.05,0.05,19173475 +계양전기우,012205,18,3505,5,-75,-2.09,1678,11,1169079,1678,-2.09,9999.99,0.14,0.14,5831190,0.14,0.14,5831190 +서플러스글로벌,140070,19,2475,2,70,2.91,7038211,47898,36988000,7038211,2.91,9999.99,19.03,19.03,18394173350,20.09,20.09,18394173350 +미래에셋비전스팩5호,477470,20,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,21,33960,5,-1875,-5.23,373,3,1000000,373,-5.23,9999.99,0.04,0.04,12800155,0.04,0.04,12800155 +한투 인버스 금 선물 ETN,Q570056,22,8050,5,-120,-1.47,725,6,1000000,725,-1.47,9999.99,0.07,0.07,5877540,0.07,0.07,5877540 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15235,5,-30,-0.20,16177,134,1500000,16177,-0.20,9999.99,1.08,1.08,244810295,1.07,1.07,244810295 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,24,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,25,17890,2,35,0.20,2612,26,1200000,2612,0.20,9999.99,0.22,0.22,46518530,0.22,0.22,46518530 +M83,476080,26,12690,2,300,2.42,2562021,28516,7785000,2562021,2.42,8984.50,32.91,32.91,35156518340,35.59,35.59,35156518340 +한투 3X레버리지미국채30년 ETN,Q570111,27,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,28,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,29,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,30,32705,5,-220,-0.67,2153,25,6000000,2153,-0.67,8612.00,0.04,0.04,70240805,0.04,0.04,70240805 diff --git a/top30/20250828/top30-vir-20250828-155001.csv b/top30/20250828/top30-vir-20250828-155001.csv new file mode 100644 index 000000000000..f6a813ef3dae --- /dev/null +++ b/top30/20250828/top30-vir-20250828-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101465,5,-15,-0.01,6080,1,398000,6080,-0.01,9999.99,1.53,1.53,617223980,1.53,1.53,617223980 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50070,5,-5,-0.01,5045,1,2060000,5045,-0.01,9999.99,0.24,0.24,252728655,0.25,0.25,252728655 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8880,2,10,0.11,2842,1,15000000,2842,0.11,9999.99,0.02,0.02,25236950,0.02,0.02,25236950 +미래에셋 코스닥150 선물 ETN,Q520039,4,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +하나 반도체 ETN,Q700027,5,11860,2,70,0.59,6896,6,1000000,6896,0.59,9999.99,0.69,0.69,80803840,0.68,0.68,80803840 +DAISHIN343 AI반도체&인프라액티브,486240,6,9710,5,-35,-0.36,27473,27,1700000,27473,-0.36,9999.99,1.62,1.62,267089550,1.62,1.62,267089550 +한투 인버스 2X 금 선물 ETN,Q570060,7,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,8,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,9,1271,2,171,15.55,38427458,51497,33132064,38427458,15.55,9999.99,115.98,115.98,52173571167,123.90,123.90,52173571167 +유니테크노,241690,10,3565,2,585,19.63,11433181,49499,24470706,11433181,19.63,9999.99,46.72,46.72,41193067411,47.22,47.22,41193067411 +골드앤에스,035290,11,395,2,20,5.33,11180830,50492,47676480,11180830,5.33,9999.99,23.45,23.45,4888600371,25.96,25.96,4888600371 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,12,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,13,10770,1,2480,29.92,2870626,14911,17600000,2870626,29.92,9999.99,16.31,16.31,29026826360,15.31,15.31,29026826360 +라메디텍,462510,14,7420,2,290,4.07,2643533,14692,8770965,2643533,4.07,9999.99,30.14,30.14,21644785585,33.26,33.26,21644785585 +HANARO 200 TOP10,407310,15,9015,5,-65,-0.72,13652,76,1500000,13652,-0.72,9999.99,0.91,0.91,123422970,0.91,0.91,123422970 +러셀,217500,16,2055,2,274,15.38,23868180,138234,31812000,23868180,15.38,9999.99,75.03,75.03,51034126434,78.07,78.07,51034126434 +신한 레버리지 코스피 200 선물 ETN,Q500069,17,40725,2,235,0.58,469,3,1000000,469,0.58,9999.99,0.05,0.05,19173475,0.05,0.05,19173475 +계양전기우,012205,18,3505,5,-75,-2.09,1678,11,1169079,1678,-2.09,9999.99,0.14,0.14,5831190,0.14,0.14,5831190 +서플러스글로벌,140070,19,2475,2,70,2.91,7038541,47898,36988000,7038541,2.91,9999.99,19.03,19.03,18394990100,20.09,20.09,18394990100 +미래에셋비전스팩5호,477470,20,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,21,33960,5,-1875,-5.23,374,3,1000000,374,-5.23,9999.99,0.04,0.04,12834115,0.04,0.04,12834115 +한투 인버스 금 선물 ETN,Q570056,22,8050,5,-120,-1.47,725,6,1000000,725,-1.47,9999.99,0.07,0.07,5877540,0.07,0.07,5877540 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15235,5,-30,-0.20,16177,134,1500000,16177,-0.20,9999.99,1.08,1.08,244810295,1.07,1.07,244810295 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,24,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,25,17890,2,35,0.20,2612,26,1200000,2612,0.20,9999.99,0.22,0.22,46518530,0.22,0.22,46518530 +M83,476080,26,12690,2,300,2.42,2562077,28516,7785000,2562077,2.42,8984.70,32.91,32.91,35157228980,35.59,35.59,35157228980 +한투 3X레버리지미국채30년 ETN,Q570111,27,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,28,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,29,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,30,32705,5,-220,-0.67,2153,25,6000000,2153,-0.67,8612.00,0.04,0.04,70240805,0.04,0.04,70240805 diff --git a/top30/20250828/top30-vir-20250828-160001.csv b/top30/20250828/top30-vir-20250828-160001.csv new file mode 100644 index 000000000000..752b23d7547f --- /dev/null +++ b/top30/20250828/top30-vir-20250828-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101465,5,-15,-0.01,6080,1,398000,6080,-0.01,9999.99,1.53,1.53,617223980,1.53,1.53,617223980 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50070,5,-5,-0.01,5045,1,2060000,5045,-0.01,9999.99,0.24,0.24,252728655,0.25,0.25,252728655 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8880,2,10,0.11,2842,1,15000000,2842,0.11,9999.99,0.02,0.02,25236950,0.02,0.02,25236950 +미래에셋 코스닥150 선물 ETN,Q520039,4,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +하나 반도체 ETN,Q700027,5,11860,2,70,0.59,6896,6,1000000,6896,0.59,9999.99,0.69,0.69,80803840,0.68,0.68,80803840 +DAISHIN343 AI반도체&인프라액티브,486240,6,9710,5,-35,-0.36,27473,27,1700000,27473,-0.36,9999.99,1.62,1.62,267089550,1.62,1.62,267089550 +한투 인버스 2X 금 선물 ETN,Q570060,7,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,8,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,9,1271,2,171,15.55,38440278,51497,33132064,38440278,15.55,9999.99,116.02,116.02,52189865387,123.93,123.93,52189865387 +유니테크노,241690,10,3565,2,585,19.63,11451972,49499,24470706,11451972,19.63,9999.99,46.80,46.80,41260057326,47.30,47.30,41260057326 +골드앤에스,035290,11,395,2,20,5.33,11180830,50492,47676480,11180830,5.33,9999.99,23.45,23.45,4888600371,25.96,25.96,4888600371 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,12,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,13,10770,1,2480,29.92,2870626,14911,17600000,2870626,29.92,9999.99,16.31,16.31,29026826360,15.31,15.31,29026826360 +라메디텍,462510,14,7420,2,290,4.07,2644211,14692,8770965,2644211,4.07,9999.99,30.15,30.15,21649816345,33.27,33.27,21649816345 +HANARO 200 TOP10,407310,15,9015,5,-65,-0.72,13652,76,1500000,13652,-0.72,9999.99,0.91,0.91,123422970,0.91,0.91,123422970 +러셀,217500,16,2055,2,274,15.38,23868931,138234,31812000,23868931,15.38,9999.99,75.03,75.03,51035669739,78.07,78.07,51035669739 +신한 레버리지 코스피 200 선물 ETN,Q500069,17,40725,2,235,0.58,469,3,1000000,469,0.58,9999.99,0.05,0.05,19173475,0.05,0.05,19173475 +계양전기우,012205,18,3505,5,-75,-2.09,1678,11,1169079,1678,-2.09,9999.99,0.14,0.14,5831190,0.14,0.14,5831190 +서플러스글로벌,140070,19,2475,2,70,2.91,7038546,47898,36988000,7038546,2.91,9999.99,19.03,19.03,18395002475,20.09,20.09,18395002475 +미래에셋비전스팩5호,477470,20,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,21,33960,5,-1875,-5.23,374,3,1000000,374,-5.23,9999.99,0.04,0.04,12834115,0.04,0.04,12834115 +한투 인버스 금 선물 ETN,Q570056,22,8050,5,-120,-1.47,725,6,1000000,725,-1.47,9999.99,0.07,0.07,5877540,0.07,0.07,5877540 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15235,5,-30,-0.20,16177,134,1500000,16177,-0.20,9999.99,1.08,1.08,244810295,1.07,1.07,244810295 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,24,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,25,17890,2,35,0.20,2612,26,1200000,2612,0.20,9999.99,0.22,0.22,46518530,0.22,0.22,46518530 +M83,476080,26,12690,2,300,2.42,2563242,28516,7785000,2563242,2.42,8988.79,32.93,32.93,35172012830,35.60,35.60,35172012830 +한투 3X레버리지미국채30년 ETN,Q570111,27,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,28,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,29,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,30,32705,5,-220,-0.67,2153,25,6000000,2153,-0.67,8612.00,0.04,0.04,70240805,0.04,0.04,70240805 diff --git a/top30/20250828/top30-vir-20250828-161001.csv b/top30/20250828/top30-vir-20250828-161001.csv new file mode 100644 index 000000000000..752b23d7547f --- /dev/null +++ b/top30/20250828/top30-vir-20250828-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101465,5,-15,-0.01,6080,1,398000,6080,-0.01,9999.99,1.53,1.53,617223980,1.53,1.53,617223980 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50070,5,-5,-0.01,5045,1,2060000,5045,-0.01,9999.99,0.24,0.24,252728655,0.25,0.25,252728655 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8880,2,10,0.11,2842,1,15000000,2842,0.11,9999.99,0.02,0.02,25236950,0.02,0.02,25236950 +미래에셋 코스닥150 선물 ETN,Q520039,4,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +하나 반도체 ETN,Q700027,5,11860,2,70,0.59,6896,6,1000000,6896,0.59,9999.99,0.69,0.69,80803840,0.68,0.68,80803840 +DAISHIN343 AI반도체&인프라액티브,486240,6,9710,5,-35,-0.36,27473,27,1700000,27473,-0.36,9999.99,1.62,1.62,267089550,1.62,1.62,267089550 +한투 인버스 2X 금 선물 ETN,Q570060,7,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,8,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,9,1271,2,171,15.55,38440278,51497,33132064,38440278,15.55,9999.99,116.02,116.02,52189865387,123.93,123.93,52189865387 +유니테크노,241690,10,3565,2,585,19.63,11451972,49499,24470706,11451972,19.63,9999.99,46.80,46.80,41260057326,47.30,47.30,41260057326 +골드앤에스,035290,11,395,2,20,5.33,11180830,50492,47676480,11180830,5.33,9999.99,23.45,23.45,4888600371,25.96,25.96,4888600371 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,12,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,13,10770,1,2480,29.92,2870626,14911,17600000,2870626,29.92,9999.99,16.31,16.31,29026826360,15.31,15.31,29026826360 +라메디텍,462510,14,7420,2,290,4.07,2644211,14692,8770965,2644211,4.07,9999.99,30.15,30.15,21649816345,33.27,33.27,21649816345 +HANARO 200 TOP10,407310,15,9015,5,-65,-0.72,13652,76,1500000,13652,-0.72,9999.99,0.91,0.91,123422970,0.91,0.91,123422970 +러셀,217500,16,2055,2,274,15.38,23868931,138234,31812000,23868931,15.38,9999.99,75.03,75.03,51035669739,78.07,78.07,51035669739 +신한 레버리지 코스피 200 선물 ETN,Q500069,17,40725,2,235,0.58,469,3,1000000,469,0.58,9999.99,0.05,0.05,19173475,0.05,0.05,19173475 +계양전기우,012205,18,3505,5,-75,-2.09,1678,11,1169079,1678,-2.09,9999.99,0.14,0.14,5831190,0.14,0.14,5831190 +서플러스글로벌,140070,19,2475,2,70,2.91,7038546,47898,36988000,7038546,2.91,9999.99,19.03,19.03,18395002475,20.09,20.09,18395002475 +미래에셋비전스팩5호,477470,20,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,21,33960,5,-1875,-5.23,374,3,1000000,374,-5.23,9999.99,0.04,0.04,12834115,0.04,0.04,12834115 +한투 인버스 금 선물 ETN,Q570056,22,8050,5,-120,-1.47,725,6,1000000,725,-1.47,9999.99,0.07,0.07,5877540,0.07,0.07,5877540 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15235,5,-30,-0.20,16177,134,1500000,16177,-0.20,9999.99,1.08,1.08,244810295,1.07,1.07,244810295 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,24,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,25,17890,2,35,0.20,2612,26,1200000,2612,0.20,9999.99,0.22,0.22,46518530,0.22,0.22,46518530 +M83,476080,26,12690,2,300,2.42,2563242,28516,7785000,2563242,2.42,8988.79,32.93,32.93,35172012830,35.60,35.60,35172012830 +한투 3X레버리지미국채30년 ETN,Q570111,27,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,28,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,29,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,30,32705,5,-220,-0.67,2153,25,6000000,2153,-0.67,8612.00,0.04,0.04,70240805,0.04,0.04,70240805 diff --git a/top30/20250828/top30-vir-20250828-162001.csv b/top30/20250828/top30-vir-20250828-162001.csv new file mode 100644 index 000000000000..80888efa1a48 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101465,5,-15,-0.01,6080,1,398000,6080,-0.01,9999.99,1.53,1.53,617223980,1.53,1.53,617223980 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50070,5,-5,-0.01,5045,1,2060000,5045,-0.01,9999.99,0.24,0.24,252728655,0.25,0.25,252728655 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8880,2,10,0.11,2842,1,15000000,2842,0.11,9999.99,0.02,0.02,25236950,0.02,0.02,25236950 +미래에셋 코스닥150 선물 ETN,Q520039,4,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +하나 반도체 ETN,Q700027,5,11860,2,70,0.59,6896,6,1000000,6896,0.59,9999.99,0.69,0.69,80803840,0.68,0.68,80803840 +DAISHIN343 AI반도체&인프라액티브,486240,6,9710,5,-35,-0.36,27473,27,1700000,27473,-0.36,9999.99,1.62,1.62,267089550,1.62,1.62,267089550 +한투 인버스 2X 금 선물 ETN,Q570060,7,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,8,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,9,1271,2,171,15.55,38465597,51497,33132064,38465597,15.55,9999.99,116.10,116.10,52222045836,124.01,124.01,52222045836 +유니테크노,241690,10,3565,2,585,19.63,11457458,49499,24470706,11457458,19.63,9999.99,46.82,46.82,41279532626,47.32,47.32,41279532626 +골드앤에스,035290,11,395,2,20,5.33,11181757,50492,47676480,11181757,5.33,9999.99,23.45,23.45,4888987857,25.96,25.96,4888987857 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,12,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,13,10770,1,2480,29.92,2870626,14911,17600000,2870626,29.92,9999.99,16.31,16.31,29026826360,15.31,15.31,29026826360 +라메디텍,462510,14,7420,2,290,4.07,2645558,14692,8770965,2645558,4.07,9999.99,30.16,30.16,21659649445,33.28,33.28,21659649445 +HANARO 200 TOP10,407310,15,9015,5,-65,-0.72,13652,76,1500000,13652,-0.72,9999.99,0.91,0.91,123422970,0.91,0.91,123422970 +러셀,217500,16,2055,2,274,15.38,23887475,138234,31812000,23887475,15.38,9999.99,75.09,75.09,51073592219,78.13,78.13,51073592219 +신한 레버리지 코스피 200 선물 ETN,Q500069,17,40725,2,235,0.58,469,3,1000000,469,0.58,9999.99,0.05,0.05,19173475,0.05,0.05,19173475 +계양전기우,012205,18,3505,5,-75,-2.09,1678,11,1169079,1678,-2.09,9999.99,0.14,0.14,5831190,0.14,0.14,5831190 +서플러스글로벌,140070,19,2475,2,70,2.91,7039366,47898,36988000,7039366,2.91,9999.99,19.03,19.03,18397044275,20.10,20.10,18397044275 +미래에셋비전스팩5호,477470,20,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,21,33960,5,-1875,-5.23,374,3,1000000,374,-5.23,9999.99,0.04,0.04,12834115,0.04,0.04,12834115 +한투 인버스 금 선물 ETN,Q570056,22,8050,5,-120,-1.47,725,6,1000000,725,-1.47,9999.99,0.07,0.07,5877540,0.07,0.07,5877540 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15235,5,-30,-0.20,16177,134,1500000,16177,-0.20,9999.99,1.08,1.08,244810295,1.07,1.07,244810295 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,24,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,25,17890,2,35,0.20,2612,26,1200000,2612,0.20,9999.99,0.22,0.22,46518530,0.22,0.22,46518530 +M83,476080,26,12690,2,300,2.42,2564178,28516,7785000,2564178,2.42,8992.07,32.94,32.94,35183871950,35.61,35.61,35183871950 +한투 3X레버리지미국채30년 ETN,Q570111,27,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,28,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,29,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,30,32705,5,-220,-0.67,2153,25,6000000,2153,-0.67,8612.00,0.04,0.04,70240805,0.04,0.04,70240805 diff --git a/top30/20250828/top30-vir-20250828-163000.csv b/top30/20250828/top30-vir-20250828-163000.csv new file mode 100644 index 000000000000..9deb7b333ddf --- /dev/null +++ b/top30/20250828/top30-vir-20250828-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101465,5,-15,-0.01,6080,1,398000,6080,-0.01,9999.99,1.53,1.53,617223980,1.53,1.53,617223980 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50070,5,-5,-0.01,5045,1,2060000,5045,-0.01,9999.99,0.24,0.24,252728655,0.25,0.25,252728655 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8880,2,10,0.11,2842,1,15000000,2842,0.11,9999.99,0.02,0.02,25236950,0.02,0.02,25236950 +미래에셋 코스닥150 선물 ETN,Q520039,4,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +하나 반도체 ETN,Q700027,5,11860,2,70,0.59,6896,6,1000000,6896,0.59,9999.99,0.69,0.69,80803840,0.68,0.68,80803840 +DAISHIN343 AI반도체&인프라액티브,486240,6,9710,5,-35,-0.36,27473,27,1700000,27473,-0.36,9999.99,1.62,1.62,267089550,1.62,1.62,267089550 +한투 인버스 2X 금 선물 ETN,Q570060,7,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,8,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,9,1271,2,171,15.55,38478993,51497,33132064,38478993,15.55,9999.99,116.14,116.14,52239058756,124.05,124.05,52239058756 +유니테크노,241690,10,3565,2,585,19.63,11470409,49499,24470706,11470409,19.63,9999.99,46.87,46.87,41325314411,47.37,47.37,41325314411 +골드앤에스,035290,11,395,2,20,5.33,11181918,50492,47676480,11181918,5.33,9999.99,23.45,23.45,4889052257,25.96,25.96,4889052257 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,12,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,13,10770,1,2480,29.92,2870626,14911,17600000,2870626,29.92,9999.99,16.31,16.31,29026826360,15.31,15.31,29026826360 +라메디텍,462510,14,7420,2,290,4.07,2646376,14692,8770965,2646376,4.07,9999.99,30.17,30.17,21665645385,33.29,33.29,21665645385 +HANARO 200 TOP10,407310,15,9015,5,-65,-0.72,13652,76,1500000,13652,-0.72,9999.99,0.91,0.91,123422970,0.91,0.91,123422970 +러셀,217500,16,2055,2,274,15.38,23898274,138234,31812000,23898274,15.38,9999.99,75.12,75.12,51095568184,78.16,78.16,51095568184 +신한 레버리지 코스피 200 선물 ETN,Q500069,17,40725,2,235,0.58,469,3,1000000,469,0.58,9999.99,0.05,0.05,19173475,0.05,0.05,19173475 +계양전기우,012205,18,3505,5,-75,-2.09,1678,11,1169079,1678,-2.09,9999.99,0.14,0.14,5831190,0.14,0.14,5831190 +서플러스글로벌,140070,19,2475,2,70,2.91,7039717,47898,36988000,7039717,2.91,9999.99,19.03,19.03,18397916510,20.10,20.10,18397916510 +미래에셋비전스팩5호,477470,20,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,21,33960,5,-1875,-5.23,374,3,1000000,374,-5.23,9999.99,0.04,0.04,12834115,0.04,0.04,12834115 +한투 인버스 금 선물 ETN,Q570056,22,8050,5,-120,-1.47,725,6,1000000,725,-1.47,9999.99,0.07,0.07,5877540,0.07,0.07,5877540 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15235,5,-30,-0.20,16177,134,1500000,16177,-0.20,9999.99,1.08,1.08,244810295,1.07,1.07,244810295 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,24,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,25,17890,2,35,0.20,2612,26,1200000,2612,0.20,9999.99,0.22,0.22,46518530,0.22,0.22,46518530 +M83,476080,26,12690,2,300,2.42,2564416,28516,7785000,2564416,2.42,8992.90,32.94,32.94,35186868370,35.62,35.62,35186868370 +한투 3X레버리지미국채30년 ETN,Q570111,27,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,28,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,29,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,30,32705,5,-220,-0.67,2153,25,6000000,2153,-0.67,8612.00,0.04,0.04,70240805,0.04,0.04,70240805 diff --git a/top30/20250828/top30-vir-20250828-164001.csv b/top30/20250828/top30-vir-20250828-164001.csv new file mode 100644 index 000000000000..005ff0571205 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101465,5,-15,-0.01,6080,1,398000,6080,-0.01,9999.99,1.53,1.53,617223980,1.53,1.53,617223980 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50070,5,-5,-0.01,5045,1,2060000,5045,-0.01,9999.99,0.24,0.24,252728655,0.25,0.25,252728655 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8880,2,10,0.11,2842,1,15000000,2842,0.11,9999.99,0.02,0.02,25236950,0.02,0.02,25236950 +미래에셋 코스닥150 선물 ETN,Q520039,4,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +하나 반도체 ETN,Q700027,5,11860,2,70,0.59,6896,6,1000000,6896,0.59,9999.99,0.69,0.69,80803840,0.68,0.68,80803840 +DAISHIN343 AI반도체&인프라액티브,486240,6,9710,5,-35,-0.36,27473,27,1700000,27473,-0.36,9999.99,1.62,1.62,267089550,1.62,1.62,267089550 +한투 인버스 2X 금 선물 ETN,Q570060,7,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,8,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,9,1271,2,171,15.55,38505459,51497,33132064,38505459,15.55,9999.99,116.22,116.22,52272697042,124.13,124.13,52272697042 +유니테크노,241690,10,3565,2,585,19.63,11473829,49499,24470706,11473829,19.63,9999.99,46.89,46.89,41337455411,47.38,47.38,41337455411 +골드앤에스,035290,11,395,2,20,5.33,11181918,50492,47676480,11181918,5.33,9999.99,23.45,23.45,4889052257,25.96,25.96,4889052257 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,12,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,13,10770,1,2480,29.92,2870626,14911,17600000,2870626,29.92,9999.99,16.31,16.31,29026826360,15.31,15.31,29026826360 +라메디텍,462510,14,7420,2,290,4.07,2648001,14692,8770965,2648001,4.07,9999.99,30.19,30.19,21677540385,33.31,33.31,21677540385 +HANARO 200 TOP10,407310,15,9015,5,-65,-0.72,13652,76,1500000,13652,-0.72,9999.99,0.91,0.91,123422970,0.91,0.91,123422970 +러셀,217500,16,2055,2,274,15.38,23932718,138234,31812000,23932718,15.38,9999.99,75.23,75.23,51165317284,78.27,78.27,51165317284 +신한 레버리지 코스피 200 선물 ETN,Q500069,17,40725,2,235,0.58,469,3,1000000,469,0.58,9999.99,0.05,0.05,19173475,0.05,0.05,19173475 +계양전기우,012205,18,3505,5,-75,-2.09,1679,11,1169079,1679,-2.09,9999.99,0.14,0.14,5834885,0.14,0.14,5834885 +서플러스글로벌,140070,19,2475,2,70,2.91,7040994,47898,36988000,7040994,2.91,9999.99,19.04,19.04,18401089855,20.10,20.10,18401089855 +미래에셋비전스팩5호,477470,20,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,21,33960,5,-1875,-5.23,374,3,1000000,374,-5.23,9999.99,0.04,0.04,12834115,0.04,0.04,12834115 +한투 인버스 금 선물 ETN,Q570056,22,8050,5,-120,-1.47,725,6,1000000,725,-1.47,9999.99,0.07,0.07,5877540,0.07,0.07,5877540 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15235,5,-30,-0.20,16177,134,1500000,16177,-0.20,9999.99,1.08,1.08,244810295,1.07,1.07,244810295 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,24,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,25,17890,2,35,0.20,2612,26,1200000,2612,0.20,9999.99,0.22,0.22,46518530,0.22,0.22,46518530 +M83,476080,26,12690,2,300,2.42,2566724,28516,7785000,2566724,2.42,9001.00,32.97,32.97,35215903010,35.65,35.65,35215903010 +한투 3X레버리지미국채30년 ETN,Q570111,27,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,28,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,29,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,30,32705,5,-220,-0.67,2153,25,6000000,2153,-0.67,8612.00,0.04,0.04,70240805,0.04,0.04,70240805 diff --git a/top30/20250828/top30-vir-20250828-165001.csv b/top30/20250828/top30-vir-20250828-165001.csv new file mode 100644 index 000000000000..384e7accfb42 --- /dev/null +++ b/top30/20250828/top30-vir-20250828-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,101465,5,-15,-0.01,6080,1,398000,6080,-0.01,9999.99,1.53,1.53,617223980,1.53,1.53,617223980 +SOL 27-12 회사채(AA-이상)액티브,0092C0,2,50070,5,-5,-0.01,5045,1,2060000,5045,-0.01,9999.99,0.24,0.24,252728655,0.25,0.25,252728655 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8880,2,10,0.11,2842,1,15000000,2842,0.11,9999.99,0.02,0.02,25236950,0.02,0.02,25236950 +미래에셋 코스닥150 선물 ETN,Q520039,4,9660,5,-80,-0.82,8267,4,2000000,8267,-0.82,9999.99,0.41,0.41,80107195,0.41,0.41,80107195 +하나 반도체 ETN,Q700027,5,11860,2,70,0.59,6896,6,1000000,6896,0.59,9999.99,0.69,0.69,80803840,0.68,0.68,80803840 +DAISHIN343 AI반도체&인프라액티브,486240,6,9710,5,-35,-0.36,27473,27,1700000,27473,-0.36,9999.99,1.62,1.62,267089550,1.62,1.62,267089550 +한투 인버스 2X 금 선물 ETN,Q570060,7,8195,5,-180,-2.15,5709,6,1000000,5709,-2.15,9999.99,0.57,0.57,47171935,0.58,0.58,47171935 +메리츠 3X 레버리지 국채10년 ETN,Q610059,8,23715,2,90,0.38,931,1,500000,931,0.38,9999.99,0.19,0.19,22103665,0.19,0.19,22103665 +피델릭스,032580,9,1271,2,171,15.55,38554349,51497,33132064,38554349,15.55,9999.99,116.37,116.37,52336107372,124.28,124.28,52336107372 +유니테크노,241690,10,3565,2,585,19.63,11478114,49499,24470706,11478114,19.63,9999.99,46.91,46.91,41352667161,47.40,47.40,41352667161 +골드앤에스,035290,11,395,2,20,5.33,11182421,50492,47676480,11182421,5.33,9999.99,23.45,23.45,4889253457,25.96,25.96,4889253457 +KB 인디아 대형 성장주 Select 5 ETN,Q580066,12,10445,5,-205,-1.92,200,1,2000000,200,-1.92,9999.99,0.01,0.01,2089000,0.01,0.01,2089000 +엠에스씨,009780,13,10770,1,2480,29.92,2870626,14911,17600000,2870626,29.92,9999.99,16.31,16.31,29026826360,15.31,15.31,29026826360 +라메디텍,462510,14,7420,2,290,4.07,2648512,14692,8770965,2648512,4.07,9999.99,30.20,30.20,21681321785,33.31,33.31,21681321785 +HANARO 200 TOP10,407310,15,9015,5,-65,-0.72,13652,76,1500000,13652,-0.72,9999.99,0.91,0.91,123422970,0.91,0.91,123422970 +러셀,217500,16,2055,2,274,15.38,23938797,138234,31812000,23938797,15.38,9999.99,75.25,75.25,51177688049,78.28,78.28,51177688049 +신한 레버리지 코스피 200 선물 ETN,Q500069,17,40725,2,235,0.58,469,3,1000000,469,0.58,9999.99,0.05,0.05,19173475,0.05,0.05,19173475 +계양전기우,012205,18,3505,5,-75,-2.09,1679,11,1169079,1679,-2.09,9999.99,0.14,0.14,5834885,0.14,0.14,5834885 +서플러스글로벌,140070,19,2475,2,70,2.91,7047855,47898,36988000,7047855,2.91,9999.99,19.05,19.05,18418139440,20.12,20.12,18418139440 +미래에셋비전스팩5호,477470,20,2075,5,-5,-0.24,3028,21,5480000,3028,-0.24,9999.99,0.06,0.06,6276615,0.06,0.06,6276615 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,21,33960,5,-1875,-5.23,374,3,1000000,374,-5.23,9999.99,0.04,0.04,12834115,0.04,0.04,12834115 +한투 인버스 금 선물 ETN,Q570056,22,8050,5,-120,-1.47,725,6,1000000,725,-1.47,9999.99,0.07,0.07,5877540,0.07,0.07,5877540 +키움 레버리지 반도체TOP10 ETN,Q760013,23,15235,5,-30,-0.20,16177,134,1500000,16177,-0.20,9999.99,1.08,1.08,244810295,1.07,1.07,244810295 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,24,23485,2,370,1.60,10108,98,1000000,10108,1.60,9999.99,1.01,1.01,235504370,1.00,1.00,235504370 +BNK 주주가치액티브,445690,25,17890,2,35,0.20,2612,26,1200000,2612,0.20,9999.99,0.22,0.22,46518530,0.22,0.22,46518530 +M83,476080,26,12690,2,300,2.42,2568498,28516,7785000,2568498,2.42,9007.22,32.99,32.99,35238237670,35.67,35.67,35238237670 +한투 3X레버리지미국채30년 ETN,Q570111,27,41205,2,175,0.43,4094,46,200000,4094,0.43,8900.00,2.05,2.05,168319705,2.04,2.04,168319705 +한투 S&P500 선물 ETN,Q570050,28,22715,5,-140,-0.61,3544,40,5000000,3544,-0.61,8860.00,0.07,0.07,80538465,0.07,0.07,80538465 +PLUS 신흥국MSCI인버스(합성 H),373530,29,9545,2,20,0.21,265,3,520000,265,0.21,8833.33,0.05,0.05,2521535,0.05,0.05,2521535 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,30,32705,5,-220,-0.67,2153,25,6000000,2153,-0.67,8612.00,0.04,0.04,70240805,0.04,0.04,70240805 diff --git a/top30/20250829/top30-atvtr-20250829-090002.csv b/top30/20250829/top30-atvtr-20250829-090002.csv new file mode 100644 index 000000000000..cefd0b0b1df6 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 글로벌금채굴기업,473640,1,22000,5,-85,-0.38,770,23569,550000,770,-0.38,3.27,0.14,0.14,16940000,0.14,0.14,16940000 +파인엠텍,441270,2,12150,2,350,2.97,49761,2033909,37442445,49761,2.97,2.45,0.13,0.13,604040100,0.13,0.13,604040100 +인벤티지랩,389470,3,46500,5,-1350,-2.82,10412,1195299,10759313,10412,-2.82,0.87,0.10,0.10,486076000,0.10,0.10,486076000 +ACE 국고채3년,114460,4,104145,3,0,0.00,100,3635,120000,100,0.00,2.75,0.08,0.08,10414500,0.08,0.08,10414500 +하이스틸,071090,5,4610,5,-10,-0.22,15120,967324,20191471,15120,-0.22,1.56,0.07,0.07,69705620,0.07,0.07,69705620 +KIWOOM 200,069660,6,43615,2,165,0.38,7502,120263,10200000,7502,0.38,6.24,0.07,0.07,327162200,0.07,0.07,327162200 +PS일렉트로닉스,332570,7,4565,2,50,1.11,29941,6107511,43199758,29941,1.11,0.49,0.07,0.07,137083065,0.07,0.07,137083065 +스튜디오삼익,415380,8,12700,3,0,0.00,2220,690898,4054630,2220,0.00,0.32,0.05,0.05,28194000,0.05,0.05,28194000 +KODEX WTI원유선물(H),261220,9,14650,2,145,1.00,2310,103997,4275000,2310,1.00,2.22,0.05,0.05,33834555,0.05,0.05,33834555 +알테오젠,196170,10,439000,2,21000,5.02,20477,202873,53464968,20477,5.02,10.09,0.04,0.04,8987991000,0.04,0.04,8987991000 +누리플랜,069140,11,2510,3,0,0.00,4248,331482,13102743,4248,0.00,1.28,0.03,0.03,10662480,0.03,0.03,10662480 +유엔젤,072130,12,5490,3,0,0.00,3800,156789,12895454,3800,0.00,2.42,0.03,0.03,20862000,0.03,0.03,20862000 +에스엔시스,0008Z0,13,48300,2,400,0.84,2654,534664,9436564,2654,0.84,0.50,0.03,0.03,128318800,0.03,0.03,128318800 +대아티아이,045390,14,4895,5,-15,-0.31,17840,542300,70473377,17840,-0.31,3.29,0.03,0.03,87415205,0.03,0.03,87415205 +헬릭스미스,084990,15,6490,5,-50,-0.76,10663,1357075,46092797,10663,-0.76,0.79,0.02,0.02,69583130,0.02,0.02,69583130 +RISE TDF2050액티브,442570,16,14295,2,5,0.03,464,10788,2400000,464,0.03,4.30,0.02,0.02,6632880,0.02,0.02,6632880 +에스유앤피,019590,17,312,3,0,0.00,5453,9753876,37988847,5453,0.00,0.06,0.01,0.01,1701336,0.01,0.01,1701336 +한국화장품,123690,18,9700,3,0,0.00,2097,45250,16068000,2097,0.00,4.63,0.01,0.01,20257420,0.01,0.01,20257420 +GRT,900290,19,3135,2,25,0.80,9959,1005544,80850000,9959,0.80,0.99,0.01,0.01,31222850,0.01,0.01,31222850 +성도이엔지,037350,20,4750,2,40,0.85,1832,223331,15470000,1832,0.85,0.82,0.01,0.01,8702000,0.01,0.01,8702000 +유니크,011320,21,3880,3,0,0.00,2171,36182,19320695,2171,0.00,6.00,0.01,0.01,8423480,0.01,0.01,8423480 +에코글로우,159910,22,599,3,0,0.00,4042,4083161,39888358,4042,0.00,0.10,0.01,0.01,2421158,0.01,0.01,2421158 +모나미,005360,23,2355,3,0,0.00,1824,4364184,18897307,1824,0.00,0.04,0.01,0.01,4295520,0.01,0.01,4295520 +태성,323280,24,28550,5,-50,-0.17,2702,151905,30500730,2702,-0.17,1.78,0.01,0.01,77359400,0.01,0.01,77359400 +다날,064260,25,7580,3,0,0.00,5550,8789506,68949040,5550,0.00,0.06,0.01,0.01,42069000,0.01,0.01,42069000 +씨피시스템,413630,26,1800,3,0,0.00,2931,3374829,36436626,2931,0.00,0.09,0.01,0.01,5275800,0.01,0.01,5275800 +동방선기,099410,27,3760,3,0,0.00,1077,3009772,14000000,1077,0.00,0.04,0.01,0.01,4049520,0.01,0.01,4049520 +현대로템,064350,28,189400,2,1600,0.85,8237,893406,109142293,8237,0.85,0.92,0.01,0.01,1562093600,0.01,0.01,1562093600 +프로이천,321260,29,2210,3,0,0.00,2098,3173631,28192084,2098,0.00,0.07,0.01,0.01,4636580,0.01,0.01,4636580 +보성파워텍,006910,30,3955,3,0,0.00,3633,3319722,49129824,3633,0.00,0.11,0.01,0.01,14368515,0.01,0.01,14368515 diff --git a/top30/20250829/top30-atvtr-20250829-091002.csv b/top30/20250829/top30-atvtr-20250829-091002.csv new file mode 100644 index 000000000000..9120c88138da --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,2290,4,-980,-29.97,4814537,2448495,12025023,4814537,-29.97,196.63,40.04,40.04,11059092664,40.16,40.16,11059092664 +현대ADM,187660,2,3135,2,135,4.50,8830843,34980948,48347668,8830843,4.50,25.24,18.27,18.27,28603215079,18.87,18.87,28603215079 +앱코,129890,3,1152,2,102,9.71,8661914,33707984,50643410,8661914,9.71,25.70,17.10,17.10,10059052445,17.24,17.24,10059052445 +동일스틸럭스,023790,4,1394,2,198,16.56,4399382,8299542,26139617,4399382,16.56,53.01,16.83,16.83,6179824251,16.96,16.96,6179824251 +SOL 머니마켓액티브,484890,5,51865,5,-5,-0.01,28575,14542,192000,28575,-0.01,196.50,14.88,14.88,1482266550,14.89,14.89,1482266550 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7335,5,-10,-0.14,579020,1502389,5000000,579020,-0.14,38.54,11.58,11.58,4237745390,11.55,11.55,4237745390 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7355,5,-5,-0.07,292618,1049611,3000000,292618,-0.07,27.88,9.75,9.75,2144922385,9.72,9.72,2144922385 +뉴키즈온,462310,8,7020,2,550,8.50,730961,102047,7902000,730961,8.50,716.30,9.25,9.25,5306867785,9.57,9.57,5306867785 +피델릭스,032580,9,1290,2,19,1.49,2992212,39011320,33132064,2992212,1.49,7.67,9.03,9.03,3940189026,9.22,9.22,3940189026 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,34045,2,320,0.95,70981,125391,1000000,70981,0.95,56.61,7.10,7.10,2404174175,7.06,7.06,2404174175 +아모센스,357580,11,8840,2,1040,13.33,776665,178277,11220264,776665,13.33,435.65,6.92,6.92,6806212055,6.86,6.86,6806212055 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,20165,2,20,0.10,63090,119146,1000000,63090,0.10,52.95,6.31,6.31,1279866715,6.35,6.35,1279866715 +퀀타매트릭스,317690,13,5440,2,1045,23.78,1177906,3315992,19290805,1177906,23.78,35.52,6.11,6.11,6493346345,6.19,6.19,6493346345 +범한퓨얼셀,382900,14,23000,2,3010,15.06,503694,435916,8761000,503694,15.06,115.55,5.75,5.75,11229415600,5.57,5.57,11229415600 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10285,2,45,0.44,47164,100256,900000,47164,0.44,47.04,5.24,5.24,485707595,5.25,5.25,485707595 +SOL 미국S&P500미국채혼합50,0080X0,16,10340,2,5,0.05,78114,146655,1600000,78114,0.05,53.26,4.88,4.88,808094645,4.88,4.88,808094645 +KODEX 코스닥150선물인버스,251340,17,3425,5,-20,-0.58,3785589,19845108,86300000,3785589,-0.58,19.08,4.39,4.39,12953583295,4.38,4.38,12953583295 +KD,044180,18,756,2,25,3.42,1134255,24578396,26717799,1134255,3.42,4.61,4.25,4.25,855450677,4.24,4.24,855450677 +SOL 국제금,0066W0,19,10000,2,50,0.50,47394,112574,1200000,47394,0.50,42.10,3.95,3.95,476666115,3.97,3.97,476666115 +스튜디오미르,408900,20,5120,2,170,3.43,1247581,1567809,32729532,1247581,3.43,79.57,3.81,3.81,6459927735,3.85,3.85,6459927735 +케이씨티,089150,21,4235,2,45,1.07,608718,16747186,17150000,608718,1.07,3.63,3.55,3.55,2590479755,3.57,3.57,2590479755 +엠에스씨,009780,22,11430,2,660,6.13,572535,2870626,17600000,572535,6.13,19.94,3.25,3.25,6777954810,3.37,3.37,6777954810 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,13215,2,55,0.42,33455,117503,1000000,33455,0.42,28.47,3.35,3.35,441181815,3.34,3.34,441181815 +TIGER 의료기기,307510,24,17540,2,40,0.23,15040,3112,500000,15040,0.23,483.29,3.01,3.01,263800895,3.01,3.01,263800895 +에스퓨얼셀,288620,25,12040,2,1040,9.45,197839,106910,6979316,197839,9.45,185.05,2.83,2.83,2343588915,2.79,2.79,2343588915 +엔케이,085310,26,1361,5,-8,-0.58,2114524,75032416,78880322,2114524,-0.58,2.82,2.68,2.68,2880810556,2.68,2.68,2880810556 +영흥,012160,27,621,2,71,12.91,2534821,4953096,101310372,2534821,12.91,51.18,2.50,2.50,1581887928,2.51,2.51,1581887928 +코아시아씨엠,196450,28,1051,2,81,8.35,1043760,966813,45319582,1043760,8.35,107.96,2.30,2.30,1100563981,2.31,2.31,1100563981 +우양,103840,29,5000,2,125,2.56,357618,4924620,16366428,357618,2.56,7.26,2.19,2.19,1797566576,2.20,2.20,1797566576 +KODEX 레버리지,122630,30,25040,2,55,0.22,1901919,15036611,89350000,1901919,0.22,12.65,2.13,2.13,47762844885,2.13,2.13,47762844885 diff --git a/top30/20250829/top30-atvtr-20250829-092002.csv b/top30/20250829/top30-atvtr-20250829-092002.csv new file mode 100644 index 000000000000..66c8286d58ee --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,2290,4,-980,-29.97,4939121,2448495,12025023,4939121,-29.97,201.72,41.07,41.07,11344390024,41.20,41.20,11344390024 +동일스틸럭스,023790,2,1554,1,358,29.93,7300382,8299542,26139617,7300382,29.93,87.96,27.93,27.93,10511994764,25.88,25.88,10511994764 +현대ADM,187660,3,3180,2,180,6.00,11744108,34980948,48347668,11744108,6.00,33.57,24.29,24.29,37699102092,24.52,24.52,37699102092 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7295,5,-50,-0.68,1114419,1502389,5000000,1114419,-0.68,74.18,22.29,22.29,8149416210,22.34,22.34,8149416210 +앱코,129890,5,1171,2,121,11.52,11104980,33707984,50643410,11104980,11.52,32.94,21.93,21.93,12868287974,21.70,21.70,12868287974 +SOL 머니마켓액티브,484890,6,51870,3,0,0.00,28754,14542,192000,28754,0.00,197.73,14.98,14.98,1491551280,14.98,14.98,1491551280 +뉴키즈온,462310,7,7110,2,640,9.89,1132574,102047,7902000,1132574,9.89,1109.86,14.33,14.33,8189538655,14.58,14.58,8189538655 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7310,5,-50,-0.68,338538,1049611,3000000,338538,-0.68,32.25,11.28,11.28,2481145180,11.31,11.31,2481145180 +피델릭스,032580,9,1305,2,34,2.68,3676502,39011320,33132064,3676502,2.68,9.42,11.10,11.10,4830824874,11.17,11.17,4830824874 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,34295,2,570,1.69,106325,125391,1000000,106325,1.69,84.79,10.63,10.63,3615244775,10.54,10.54,3615244775 +퀀타매트릭스,317690,11,5500,2,1105,25.14,1955022,3315992,19290805,1955022,25.14,58.96,10.13,10.13,10646498420,10.03,10.03,10646498420 +아모센스,357580,12,8330,2,530,6.79,1075542,178277,11220264,1075542,6.79,603.30,9.59,9.59,9353784475,10.01,10.01,9353784475 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,20080,5,-65,-0.32,89072,119146,1000000,89072,-0.32,74.76,8.91,8.91,1800045440,8.96,8.96,1800045440 +범한퓨얼셀,382900,14,22275,2,2285,11.43,746338,435916,8761000,746338,11.43,171.21,8.52,8.52,16691571525,8.55,8.55,16691571525 +RISE 엔비디아고정테크100,0093B0,15,10095,2,75,0.75,82025,231782,1000000,82025,0.75,35.39,8.20,8.20,828460400,8.21,8.21,828460400 +KODEX 코스닥150선물인버스,251340,16,3435,5,-10,-0.29,6698234,19845108,86300000,6698234,-0.29,33.75,7.76,7.76,22929947498,7.74,7.74,22929947498 +KD,044180,17,740,2,9,1.23,1627500,24578396,26717799,1627500,1.23,6.62,6.09,6.09,1221875270,6.18,6.18,1221875270 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10290,2,50,0.49,47565,100256,900000,47565,0.49,47.44,5.28,5.28,489833885,5.29,5.29,489833885 +스튜디오미르,408900,19,5100,2,150,3.03,1651347,1567809,32729532,1651347,3.03,105.33,5.05,5.05,8531197290,5.11,5.11,8531197290 +SOL 미국S&P500미국채혼합50,0080X0,20,10340,2,5,0.05,78381,146655,1600000,78381,0.05,53.45,4.90,4.90,810855425,4.90,4.90,810855425 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,21,13275,2,115,0.87,48551,117503,1000000,48551,0.87,41.32,4.86,4.86,641264105,4.83,4.83,641264105 +SOL 한국원자력SMR,0092B0,22,10035,2,10,0.10,113798,440017,2400000,113798,0.10,25.86,4.74,4.74,1141163145,4.74,4.74,1141163145 +엠에스씨,009780,23,11100,2,330,3.06,759614,2870626,17600000,759614,3.06,26.46,4.32,4.32,8877818365,4.54,4.54,8877818365 +에스퓨얼셀,288620,24,11640,2,640,5.82,300029,106910,6979316,300029,5.82,280.64,4.30,4.30,3554302295,4.38,4.38,3554302295 +케이씨티,089150,25,4250,2,60,1.43,722287,16747186,17150000,722287,1.43,4.31,4.21,4.21,3072849324,4.22,4.22,3072849324 +영흥,012160,26,618,2,68,12.36,4198381,4953096,101310372,4198381,12.36,84.76,4.14,4.14,2610669054,4.17,4.17,2610669054 +네오크레마,311390,27,9200,2,330,3.72,511694,2145034,12653789,511694,3.72,23.85,4.04,4.04,4802061815,4.12,4.12,4802061815 +삼영엠텍,054540,28,6760,2,110,1.65,516199,4908882,13000000,516199,1.65,10.52,3.97,3.97,3519096550,4.00,4.00,3519096550 +SOL 국제금,0066W0,29,10005,2,55,0.55,47525,112574,1200000,47525,0.55,42.22,3.96,3.96,477976770,3.98,3.98,477976770 +SGA,049470,30,2985,2,355,13.50,2333515,3575443,58862249,2333515,13.50,65.27,3.96,3.96,6783228004,3.86,3.86,6783228004 diff --git a/top30/20250829/top30-atvtr-20250829-093002.csv b/top30/20250829/top30-atvtr-20250829-093002.csv new file mode 100644 index 000000000000..75608edd290e --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,2290,4,-980,-29.97,5077474,2448495,12025023,5077474,-29.97,207.37,42.22,42.22,11661218394,42.35,42.35,11661218394 +앱코,129890,2,1205,2,155,14.76,17540354,33707984,50643410,17540354,14.76,52.04,34.64,34.64,20524554911,33.63,33.63,20524554911 +현대ADM,187660,3,3215,2,215,7.17,14665478,34980948,48347668,14665478,7.17,41.92,30.33,30.33,47069076301,30.28,30.28,47069076301 +동일스틸럭스,023790,4,1554,1,358,29.93,7560093,8299542,26139617,7560093,29.93,91.09,28.92,28.92,10915585658,26.87,26.87,10915585658 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7310,5,-35,-0.48,1119969,1502389,5000000,1119969,-0.48,74.55,22.40,22.40,8189973410,22.41,22.41,8189973410 +뉴키즈온,462310,6,7090,2,620,9.58,1216870,102047,7902000,1216870,9.58,1192.46,15.40,15.40,8789851375,15.69,15.69,8789851375 +SOL 머니마켓액티브,484890,7,51865,5,-5,-0.01,28834,14542,192000,28834,-0.01,198.28,15.02,15.02,1495700480,15.02,15.02,1495700480 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7330,5,-30,-0.41,377253,1049611,3000000,377253,-0.41,35.94,12.58,12.58,2764729790,12.57,12.57,2764729790 +피델릭스,032580,9,1291,2,20,1.57,4061584,39011320,33132064,4061584,1.57,10.41,12.26,12.26,5331993932,12.47,12.47,5331993932 +퀀타매트릭스,317690,10,5350,2,955,21.73,2338222,3315992,19290805,2338222,21.73,70.51,12.12,12.12,12729926235,12.33,12.33,12729926235 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19975,5,-170,-0.84,115014,119146,1000000,115014,-0.84,96.53,11.50,11.50,2319991980,11.61,11.61,2319991980 +아모센스,357580,12,8220,2,420,5.38,1200032,178277,11220264,1200032,5.38,673.13,10.70,10.70,10382396340,11.26,11.26,10382396340 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,34245,2,520,1.54,111060,125391,1000000,111060,1.54,88.57,11.11,11.11,3778628420,11.03,11.03,3778628420 +범한퓨얼셀,382900,14,22100,2,2110,10.56,903865,435916,8761000,903865,10.56,207.35,10.32,10.32,20231545925,10.45,10.45,20231545925 +RISE 엔비디아고정테크100,0093B0,15,10105,2,85,0.85,102143,231782,1000000,102143,0.85,44.07,10.21,10.21,1031653790,10.21,10.21,1031653790 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10275,2,35,0.34,90623,100256,900000,90623,0.34,90.39,10.07,10.07,932530005,10.08,10.08,932530005 +KODEX 코스닥150선물인버스,251340,17,3430,5,-15,-0.44,7765226,19845108,86300000,7765226,-0.44,39.13,9.00,9.00,26592977305,8.98,8.98,26592977305 +ACE 차이나AI빅테크TOP2+액티브,0087F0,18,10190,2,80,0.79,66951,111166,800000,66951,0.79,60.23,8.37,8.37,681748050,8.36,8.36,681748050 +KD,044180,19,733,2,2,0.27,1986114,24578396,26717799,1986114,0.27,8.08,7.43,7.43,1487186320,7.59,7.59,1487186320 +SOL 한국원자력SMR,0092B0,20,10050,2,25,0.25,174772,440017,2400000,174772,0.25,39.72,7.28,7.28,1753820560,7.27,7.27,1753820560 +SOL 국제금,0066W0,21,10005,2,55,0.55,78640,112574,1200000,78640,0.55,69.86,6.55,6.55,790011680,6.58,6.58,790011680 +SGA,049470,22,2990,2,360,13.69,3703383,3575443,58862249,3703383,13.69,103.58,6.29,6.29,10937277432,6.21,6.21,10937277432 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,13250,2,90,0.68,60599,117503,1000000,60599,0.68,51.57,6.06,6.06,801200985,6.05,6.05,801200985 +ACE 엔비디아밸류체인액티브,483320,24,10965,2,210,1.95,661183,1327933,10950000,661183,1.95,49.79,6.04,6.04,7253507267,6.04,6.04,7253507267 +스튜디오미르,408900,25,5150,2,200,4.04,1800433,1567809,32729532,1800433,4.04,114.84,5.50,5.50,9296197920,5.52,5.52,9296197920 +엔케이,085310,26,1374,2,5,0.37,4210607,75032416,78880322,4210607,0.37,5.61,5.34,5.34,5753129616,5.31,5.31,5753129616 +엠에스씨,009780,27,10960,2,190,1.76,871285,2870626,17600000,871285,1.76,30.35,4.95,4.95,10105914305,5.24,5.24,10105914305 +에스퓨얼셀,288620,28,11540,2,540,4.91,346200,106910,6979316,346200,4.91,323.82,4.96,4.96,4094420740,5.08,5.08,4094420740 +삼영엠텍,054540,29,6840,2,190,2.86,654068,4908882,13000000,654068,2.86,13.32,5.03,5.03,4452730235,5.01,5.01,4452730235 +SOL 미국S&P500미국채혼합50,0080X0,30,10340,2,5,0.05,79338,146655,1600000,79338,0.05,54.10,4.96,4.96,820750805,4.96,4.96,820750805 diff --git a/top30/20250829/top30-atvtr-20250829-094002.csv b/top30/20250829/top30-atvtr-20250829-094002.csv new file mode 100644 index 000000000000..4cfdaff6f3af --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,2290,4,-980,-29.97,5142474,2448495,12025023,5142474,-29.97,210.03,42.76,42.76,11810068394,42.89,42.89,11810068394 +앱코,129890,2,1179,2,129,12.29,21089206,33707984,50643410,21089206,12.29,62.56,41.64,41.64,24751611919,41.45,41.45,24751611919 +현대ADM,187660,3,3165,2,165,5.50,16564180,34980948,48347668,16564180,5.50,47.35,34.26,34.26,53153529407,34.74,34.74,53153529407 +동일스틸럭스,023790,4,1554,1,358,29.93,7658154,8299542,26139617,7658154,29.93,92.27,29.30,29.30,11067972452,27.25,27.25,11067972452 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7295,5,-50,-0.68,1153834,1502389,5000000,1153834,-0.68,76.80,23.08,23.08,8437312960,23.13,23.13,8437312960 +뉴키즈온,462310,6,7460,2,990,15.30,1715156,102047,7902000,1715156,15.30,1680.75,21.71,21.71,12466626540,21.15,21.15,12466626540 +SOL 머니마켓액티브,484890,7,51865,5,-5,-0.01,28834,14542,192000,28834,-0.01,198.28,15.02,15.02,1495700480,15.02,15.02,1495700480 +퀀타매트릭스,317690,8,5250,2,855,19.45,2601973,3315992,19290805,2601973,19.45,78.47,13.49,13.49,14131807605,13.95,13.95,14131807605 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7340,5,-20,-0.27,410325,1049611,3000000,410325,-0.27,39.09,13.68,13.68,3006876735,13.66,13.66,3006876735 +피델릭스,032580,10,1289,2,18,1.42,4285158,39011320,33132064,4285158,1.42,10.98,12.93,12.93,5619921410,13.16,13.16,5619921410 +아모센스,357580,11,8010,2,210,2.69,1319658,178277,11220264,1319658,2.69,740.23,11.76,11.76,11355590135,12.63,12.63,11355590135 +SOL 미국500타겟데일리커버드콜액티브,494210,12,10280,2,40,0.39,108637,100256,900000,108637,0.39,108.36,12.07,12.07,1117623945,12.08,12.08,1117623945 +범한퓨얼셀,382900,13,21750,2,1760,8.80,1008217,435916,8761000,1008217,8.80,231.29,11.51,11.51,22513090800,11.81,11.81,22513090800 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,34485,2,760,2.25,112423,125391,1000000,112423,2.25,89.66,11.24,11.24,3825626735,11.09,11.09,3825626735 +RISE 엔비디아고정테크100,0093B0,16,10110,2,90,0.90,102442,231782,1000000,102442,0.90,44.20,10.24,10.24,1034676680,10.23,10.23,1034676680 +KODEX 코스닥150선물인버스,251340,17,3445,3,0,0.00,8648486,19845108,86300000,8648486,0.00,43.58,10.02,10.02,29631571494,9.97,9.97,29631571494 +KD,044180,18,722,5,-9,-1.23,2170754,24578396,26717799,2170754,-1.23,8.83,8.12,8.12,1621627756,8.41,8.41,1621627756 +ACE 차이나AI빅테크TOP2+액티브,0087F0,19,10190,2,80,0.79,66993,111166,800000,66993,0.79,60.26,8.37,8.37,682175750,8.37,8.37,682175750 +SOL 한국원자력SMR,0092B0,20,10040,2,15,0.15,192746,440017,2400000,192746,0.15,43.80,8.03,8.03,1934459750,8.03,8.03,1934459750 +삼영엠텍,054540,21,6940,2,290,4.36,1022935,4908882,13000000,1022935,4.36,20.84,7.87,7.87,7026762980,7.79,7.79,7026762980 +SGA,049470,22,2965,2,335,12.74,4312229,3575443,58862249,4312229,12.74,120.61,7.33,7.33,12754082738,7.31,7.31,12754082738 +HJ중공업,097230,23,18980,2,3480,22.45,6142719,10028444,83274281,6142719,22.45,61.25,7.38,7.38,106347173865,6.73,6.73,106347173865 +SOL 국제금,0066W0,24,10035,2,85,0.85,79664,112574,1200000,79664,0.85,70.77,6.64,6.64,800287515,6.65,6.65,800287515 +PLUS K방산소부장,0090B0,25,11200,2,200,1.82,54319,603934,850000,54319,1.82,8.99,6.39,6.39,606322475,6.37,6.37,606322475 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,13300,2,140,1.06,63606,117503,1000000,63606,1.06,54.13,6.36,6.36,841194085,6.32,6.32,841194085 +ACE 엔비디아밸류체인액티브,483320,27,10960,2,205,1.91,673410,1327933,10950000,673410,1.91,50.71,6.15,6.15,7387588707,6.16,6.16,7387588707 +엔케이,085310,28,1371,2,2,0.15,4869561,75032416,78880322,4869561,0.15,6.49,6.17,6.17,6656678176,6.16,6.16,6656678176 +프로티나,468530,29,17360,2,2060,13.46,713822,169237,10871991,713822,13.46,421.79,6.57,6.57,11453159745,6.07,6.07,11453159745 +엠에스씨,009780,30,11030,2,260,2.41,958683,2870626,17600000,958683,2.41,33.40,5.45,5.45,11062596290,5.70,5.70,11062596290 diff --git a/top30/20250829/top30-atvtr-20250829-095002.csv b/top30/20250829/top30-atvtr-20250829-095002.csv new file mode 100644 index 000000000000..7ec4434a26f4 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1186,2,136,12.95,22292723,33707984,50643410,22292723,12.95,66.13,44.02,44.02,26176771553,43.58,43.58,26176771553 +텔콘RF제약,200230,2,2290,4,-980,-29.97,5174403,2448495,12025023,5174403,-29.97,211.33,43.03,43.03,11883185804,43.15,43.15,11883185804 +현대ADM,187660,3,3225,2,225,7.50,17764938,34980948,48347668,17764938,7.50,50.78,36.74,36.74,56984420036,36.55,36.55,56984420036 +뉴키즈온,462310,4,7340,2,870,13.45,2452450,102047,7902000,2452450,13.45,2403.26,31.04,31.04,17923634360,30.90,30.90,17923634360 +동일스틸럭스,023790,5,1554,1,358,29.93,7691943,8299542,26139617,7691943,29.93,92.68,29.43,29.43,11120480558,27.38,27.38,11120480558 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7295,5,-50,-0.68,1153834,1502389,5000000,1153834,-0.68,76.80,23.08,23.08,8437312960,23.13,23.13,8437312960 +SOL 머니마켓액티브,484890,7,51870,3,0,0.00,28891,14542,192000,28891,0.00,198.67,15.05,15.05,1498656975,15.05,15.05,1498656975 +퀀타매트릭스,317690,8,5240,2,845,19.23,2785391,3315992,19290805,2785391,19.23,84.00,14.44,14.44,15089240515,14.93,14.93,15089240515 +피델릭스,032580,9,1319,2,48,3.78,4830606,39011320,33132064,4830606,3.78,12.38,14.58,14.58,6335501172,14.50,14.50,6335501172 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7360,3,0,0.00,410343,1049611,3000000,410343,0.00,39.09,13.68,13.68,3007009215,13.62,13.62,3007009215 +아모센스,357580,11,8140,2,340,4.36,1368762,178277,11220264,1368762,4.36,767.77,12.20,12.20,11751916690,12.87,12.87,11751916690 +범한퓨얼셀,382900,12,22050,2,2060,10.31,1072944,435916,8761000,1072944,10.31,246.14,12.25,12.25,23922886350,12.38,12.38,23922886350 +SOL 미국500타겟데일리커버드콜액티브,494210,13,10275,2,35,0.34,108834,100256,900000,108834,0.34,108.56,12.09,12.09,1119647585,12.11,12.11,1119647585 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,34640,2,915,2.71,117075,125391,1000000,117075,2.71,93.37,11.71,11.71,3985724275,11.51,11.51,3985724275 +KODEX 코스닥150선물인버스,251340,16,3435,5,-10,-0.29,9438286,19845108,86300000,9438286,-0.29,47.56,10.94,10.94,32348515194,10.91,10.91,32348515194 +RISE 엔비디아고정테크100,0093B0,17,10110,2,90,0.90,105438,231782,1000000,105438,0.90,45.49,10.54,10.54,1064949280,10.53,10.53,1064949280 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,4985,5,-15,-0.30,304336,707632,3000000,304336,-0.30,43.01,10.14,10.14,1515917865,10.14,10.14,1515917865 +KD,044180,19,712,5,-19,-2.60,2540181,24578396,26717799,2540181,-2.60,10.34,9.51,9.51,1884536740,9.91,9.91,1884536740 +SOL 한국원자력SMR,0092B0,20,9985,5,-40,-0.40,212916,440017,2400000,212916,-0.40,48.39,8.87,8.87,2136296705,8.91,8.91,2136296705 +HJ중공업,097230,21,18370,2,2870,18.52,7754059,10028444,83274281,7754059,18.52,77.32,9.31,9.31,136143298145,8.90,8.90,136143298145 +SGA,049470,22,2990,2,360,13.69,5182526,3575443,58862249,5182526,13.69,144.95,8.80,8.80,15393966300,8.75,8.75,15393966300 +삼영엠텍,054540,23,6890,2,240,3.61,1136720,4908882,13000000,1136720,3.61,23.16,8.74,8.74,7810982030,8.72,8.72,7810982030 +코퍼스코리아,322780,24,1677,2,338,25.24,3574257,566538,39042842,3574257,25.24,630.89,9.15,9.15,5619151275,8.58,8.58,5619151275 +ACE 차이나AI빅테크TOP2+액티브,0087F0,25,10145,2,35,0.35,67508,111166,800000,67508,0.35,60.73,8.44,8.44,687405450,8.47,8.47,687405450 +프로티나,468530,26,16800,2,1500,9.80,936788,169237,10871991,936788,9.80,553.54,8.62,8.62,15227372550,8.34,8.34,15227372550 +PLUS K방산소부장,0090B0,27,11135,2,135,1.23,67875,603934,850000,67875,1.23,11.24,7.99,7.99,757367210,8.00,8.00,757367210 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,13365,2,205,1.56,78666,117503,1000000,78666,1.56,66.95,7.87,7.87,1041431465,7.79,7.79,1041431465 +엔케이,085310,29,1376,2,7,0.51,5566064,75032416,78880322,5566064,0.51,7.42,7.06,7.06,7613022799,7.01,7.01,7613022799 +SOL 국제금,0066W0,30,10005,2,55,0.55,81015,112574,1200000,81015,0.55,71.97,6.75,6.75,813805525,6.78,6.78,813805525 diff --git a/top30/20250829/top30-atvtr-20250829-100002.csv b/top30/20250829/top30-atvtr-20250829-100002.csv new file mode 100644 index 000000000000..cb57d46bbaf4 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1217,2,167,15.90,23355703,33707984,50643410,23355703,15.90,69.29,46.12,46.12,27444078880,44.53,44.53,27444078880 +텔콘RF제약,200230,2,2290,4,-980,-29.97,5189963,2448495,12025023,5189963,-29.97,211.97,43.16,43.16,11918818204,43.28,43.28,11918818204 +현대ADM,187660,3,3180,2,180,6.00,18388541,34980948,48347668,18388541,6.00,52.57,38.03,38.03,58971313961,38.36,38.36,58971313961 +뉴키즈온,462310,4,7090,2,620,9.58,2599921,102047,7902000,2599921,9.58,2547.77,32.90,32.90,18985115045,33.89,33.89,18985115045 +동일스틸럭스,023790,5,1554,1,358,29.93,7699590,8299542,26139617,7699590,29.93,92.77,29.46,29.46,11132363996,27.41,27.41,11132363996 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7350,2,5,0.07,1154517,1502389,5000000,1154517,0.07,76.85,23.09,23.09,8442326190,22.97,22.97,8442326190 +피델릭스,032580,7,1284,2,13,1.02,5427615,39011320,33132064,5427615,1.02,13.91,16.38,16.38,7109603507,16.71,16.71,7109603507 +퀀타매트릭스,317690,8,5140,2,745,16.95,3033272,3315992,19290805,3033272,16.95,91.47,15.72,15.72,16365779850,16.51,16.51,16365779850 +SOL 머니마켓액티브,484890,9,51865,5,-5,-0.01,28919,14542,192000,28919,-0.01,198.87,15.06,15.06,1500109195,15.06,15.06,1500109195 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7375,2,15,0.20,420795,1049611,3000000,420795,0.20,40.09,14.03,14.03,3083966505,13.94,13.94,3083966505 +범한퓨얼셀,382900,11,22200,2,2210,11.06,1163729,435916,8761000,1163729,11.06,266.96,13.28,13.28,25946053500,13.34,13.34,25946053500 +아모센스,357580,12,8180,2,380,4.87,1397379,178277,11220264,1397379,4.87,783.82,12.45,12.45,11984661025,13.06,13.06,11984661025 +케이씨티,089150,13,4340,2,150,3.58,2116280,16747186,17150000,2116280,3.58,12.64,12.34,12.34,9165499158,12.31,12.31,9165499158 +SOL 미국500타겟데일리커버드콜액티브,494210,14,10260,2,20,0.20,109361,100256,900000,109361,0.20,109.08,12.15,12.15,1125057260,12.18,12.18,1125057260 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,34895,2,1170,3.47,119367,125391,1000000,119367,3.47,95.20,11.94,11.94,4065703615,11.65,11.65,4065703615 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +코퍼스코리아,322780,17,1616,2,277,20.69,4528431,566538,39042842,4528431,20.69,799.32,11.60,11.60,7164574136,11.36,11.36,7164574136 +KODEX 코스닥150선물인버스,251340,18,3445,3,0,0.00,9732851,19845108,86300000,9732851,0.00,49.04,11.28,11.28,33362614922,11.22,11.22,33362614922 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,4980,5,-20,-0.40,319237,707632,3000000,319237,-0.40,45.11,10.64,10.64,1590070635,10.64,10.64,1590070635 +RISE 엔비디아고정테크100,0093B0,20,10105,2,85,0.85,105629,231782,1000000,105629,0.85,45.57,10.56,10.56,1066880155,10.56,10.56,1066880155 +KD,044180,21,718,5,-13,-1.78,2643907,24578396,26717799,2643907,-1.78,10.76,9.90,9.90,1959090078,10.21,10.21,1959090078 +SOL 한국원자력SMR,0092B0,22,9905,5,-120,-1.20,236688,440017,2400000,236688,-1.20,53.79,9.86,9.86,2372222530,9.98,9.98,2372222530 +엔에프씨,265740,23,6340,2,1090,20.76,919818,120841,8931800,919818,20.76,761.18,10.30,10.30,5649433515,9.98,9.98,5649433515 +HJ중공업,097230,24,18290,2,2790,18.00,8248192,10028444,83274281,8248192,18.00,82.25,9.90,9.90,145178974965,9.53,9.53,145178974965 +삼영엠텍,054540,25,6930,2,280,4.21,1233279,4908882,13000000,1233279,4.21,25.12,9.49,9.49,8483312420,9.42,9.42,8483312420 +SGA,049470,26,2965,2,335,12.74,5518994,3575443,58862249,5518994,12.74,154.36,9.38,9.38,16393758459,9.39,9.39,16393758459 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,13390,2,230,1.75,90700,117503,1000000,90700,1.75,77.19,9.07,9.07,1202415015,8.98,8.98,1202415015 +PLUS K방산소부장,0090B0,28,11180,2,180,1.64,75240,603934,850000,75240,1.64,12.46,8.85,8.85,839617615,8.84,8.84,839617615 +프로티나,468530,29,16730,2,1430,9.35,983542,169237,10871991,983542,9.35,581.16,9.05,9.05,16010675730,8.80,8.80,16010675730 +ACE 차이나AI빅테크TOP2+액티브,0087F0,30,10140,2,30,0.30,67825,111166,800000,67825,0.30,61.01,8.48,8.48,690622710,8.51,8.51,690622710 diff --git a/top30/20250829/top30-atvtr-20250829-101002.csv b/top30/20250829/top30-atvtr-20250829-101002.csv new file mode 100644 index 000000000000..a9af89526d5a --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1199,2,149,14.19,27905175,33707984,50643410,27905175,14.19,82.79,55.10,55.10,32973940178,54.30,54.30,32973940178 +텔콘RF제약,200230,2,2290,4,-980,-29.97,5261775,2448495,12025023,5261775,-29.97,214.90,43.76,43.76,12083267684,43.88,43.88,12083267684 +현대ADM,187660,3,3150,2,150,5.00,18962232,34980948,48347668,18962232,5.00,54.21,39.22,39.22,60784355959,39.91,39.91,60784355959 +뉴키즈온,462310,4,7000,2,530,8.19,2692867,102047,7902000,2692867,8.19,2638.85,34.08,34.08,19637936565,35.50,35.50,19637936565 +동일스틸럭스,023790,5,1554,1,358,29.93,7715174,8299542,26139617,7715174,29.93,92.96,29.52,29.52,11156581532,27.47,27.47,11156581532 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7390,2,45,0.61,1154523,1502389,5000000,1154523,0.61,76.85,23.09,23.09,8442370420,22.85,22.85,8442370420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7405,2,45,0.61,640321,1049611,3000000,640321,0.61,61.01,21.34,21.34,4708043601,21.19,21.19,4708043601 +피델릭스,032580,8,1286,2,15,1.18,5556654,39011320,33132064,5556654,1.18,14.24,16.77,16.77,7275224576,17.07,17.07,7275224576 +퀀타매트릭스,317690,9,5170,2,775,17.63,3128567,3315992,19290805,3128567,17.63,94.35,16.22,16.22,16856526800,16.90,16.90,16856526800 +SOL 머니마켓액티브,484890,10,51865,5,-5,-0.01,29056,14542,192000,29056,-0.01,199.81,15.13,15.13,1507215285,15.14,15.14,1507215285 +범한퓨얼셀,382900,11,21950,2,1960,9.80,1193116,435916,8761000,1193116,9.80,273.70,13.62,13.62,26594485425,13.83,13.83,26594485425 +동방선기,099410,12,4155,2,395,10.51,1987161,3009772,14000000,1987161,10.51,66.02,14.19,14.19,8037697421,13.82,13.82,8037697421 +케이씨티,089150,13,4330,2,140,3.34,2350816,16747186,17150000,2350816,3.34,14.04,13.71,13.71,10177783653,13.71,13.71,10177783653 +아모센스,357580,14,8310,2,510,6.54,1480050,178277,11220264,1480050,6.54,830.20,13.19,13.19,12667857470,13.59,13.59,12667857470 +엔에프씨,265740,15,6240,2,990,18.86,1207408,120841,8931800,1207408,18.86,999.17,13.52,13.52,7484148905,13.43,13.43,7484148905 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10260,2,20,0.20,111201,100256,900000,111201,0.20,110.92,12.36,12.36,1143935660,12.39,12.39,1143935660 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,34230,2,505,1.50,123923,125391,1000000,123923,1.50,98.83,12.39,12.39,4223712565,12.34,12.34,4223712565 +KODEX 코스닥150선물인버스,251340,18,3460,2,15,0.44,10703348,19845108,86300000,10703348,0.44,53.93,12.40,12.40,36713921440,12.30,12.30,36713921440 +코퍼스코리아,322780,19,1590,2,251,18.75,4788751,566538,39042842,4788751,18.75,845.27,12.27,12.27,7580518566,12.21,12.21,7580518566 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,5045,2,45,0.90,366632,707632,3000000,366632,0.90,51.81,12.22,12.22,1828782955,12.08,12.08,1828782955 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +삼영엠텍,054540,22,6970,2,320,4.81,1518990,4908882,13000000,1518990,4.81,30.94,11.68,11.68,10492595130,11.58,11.58,10492595130 +KD,044180,23,709,5,-22,-3.01,2823519,24578396,26717799,2823519,-3.01,11.49,10.57,10.57,2086848604,11.02,11.02,2086848604 +SOL 한국원자력SMR,0092B0,24,9890,5,-135,-1.35,259850,440017,2400000,259850,-1.35,59.05,10.83,10.83,2602361860,10.96,10.96,2602361860 +RISE 엔비디아고정테크100,0093B0,25,10110,2,90,0.90,108864,231782,1000000,108864,0.90,46.97,10.89,10.89,1099547550,10.88,10.88,1099547550 +HJ중공업,097230,26,18400,2,2900,18.71,8772525,10028444,83274281,8772525,18.71,87.48,10.53,10.53,154826851585,10.10,10.10,154826851585 +SGA,049470,27,3050,2,420,15.97,5964838,3575443,58862249,5964838,15.97,166.83,10.13,10.13,17739489606,9.88,9.88,17739489606 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,13250,2,90,0.68,96667,117503,1000000,96667,0.68,82.27,9.67,9.67,1282417410,9.68,9.68,1282417410 +PLUS K방산소부장,0090B0,29,11165,2,165,1.50,79733,603934,850000,79733,1.50,13.20,9.38,9.38,889803815,9.38,9.38,889803815 +프로티나,468530,30,16750,2,1450,9.48,1019955,169237,10871991,1019955,9.48,602.68,9.38,9.38,16621585910,9.13,9.13,16621585910 diff --git a/top30/20250829/top30-atvtr-20250829-102002.csv b/top30/20250829/top30-atvtr-20250829-102002.csv new file mode 100644 index 000000000000..35876b2e8f3a --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1192,2,142,13.52,29086911,33707984,50643410,29086911,13.52,86.29,57.43,57.43,34386558063,56.96,56.96,34386558063 +텔콘RF제약,200230,2,2290,4,-980,-29.97,5444504,2448495,12025023,5444504,-29.97,222.36,45.28,45.28,12501717094,45.40,45.40,12501717094 +현대ADM,187660,3,3130,2,130,4.33,19430225,34980948,48347668,19430225,4.33,55.55,40.19,40.19,62255923334,41.14,41.14,62255923334 +뉴키즈온,462310,4,6990,2,520,8.04,2744101,102047,7902000,2744101,8.04,2689.06,34.73,34.73,19994996285,36.20,36.20,19994996285 +동일스틸럭스,023790,5,1554,1,358,29.93,7719634,8299542,26139617,7719634,29.93,93.01,29.53,29.53,11163512372,27.48,27.48,11163512372 +동방선기,099410,6,4225,2,465,12.37,3682985,3009772,14000000,3682985,12.37,122.37,26.31,26.31,15164604889,25.64,25.64,15164604889 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7395,2,35,0.48,731190,1049611,3000000,731190,0.48,69.66,24.37,24.37,5380792081,24.25,24.25,5380792081 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7375,2,30,0.41,1195142,1502389,5000000,1195142,0.41,79.55,23.90,23.90,8741936045,23.71,23.71,8741936045 +퀀타매트릭스,317690,9,5130,2,735,16.72,3228457,3315992,19290805,3228457,16.72,97.36,16.74,16.74,17367999645,17.55,17.55,17367999645 +피델릭스,032580,10,1280,2,9,0.71,5664312,39011320,33132064,5664312,0.71,14.52,17.10,17.10,7413328710,17.48,17.48,7413328710 +SOL 머니마켓액티브,484890,11,51865,5,-5,-0.01,29056,14542,192000,29056,-0.01,199.81,15.13,15.13,1507215285,15.14,15.14,1507215285 +엔에프씨,265740,12,6320,2,1070,20.38,1369425,120841,8931800,1369425,20.38,1133.25,15.33,15.33,8508083920,15.07,15.07,8508083920 +케이씨티,089150,13,4290,2,100,2.39,2435769,16747186,17150000,2435769,2.39,14.54,14.20,14.20,10544824473,14.33,14.33,10544824473 +범한퓨얼셀,382900,14,21800,2,1810,9.05,1224159,435916,8761000,1224159,9.05,280.82,13.97,13.97,27273957450,14.28,14.28,27273957450 +아모센스,357580,15,8340,2,540,6.92,1539215,178277,11220264,1539215,6.92,863.38,13.72,13.72,13162365090,14.07,14.07,13162365090 +삼영엠텍,054540,16,7270,2,620,9.32,1886660,4908882,13000000,1886660,9.32,38.43,14.51,14.51,13113102275,13.87,13.87,13113102275 +코퍼스코리아,322780,17,1585,2,246,18.37,5108678,566538,39042842,5108678,18.37,901.74,13.08,13.08,8086302064,13.07,13.07,8086302064 +KODEX 코스닥150선물인버스,251340,18,3455,2,10,0.29,11234732,19845108,86300000,11234732,0.29,56.61,13.02,13.02,38550606441,12.93,12.93,38550606441 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,34580,2,855,2.54,126821,125391,1000000,126821,2.54,101.14,12.68,12.68,4323146050,12.50,12.50,4323146050 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10270,2,30,0.29,111351,100256,900000,111351,0.29,111.07,12.37,12.37,1145476160,12.39,12.39,1145476160 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,5025,2,25,0.50,368108,707632,3000000,368108,0.50,52.02,12.27,12.27,1836200975,12.18,12.18,1836200975 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +KD,044180,23,708,5,-23,-3.15,2915322,24578396,26717799,2915322,-3.15,11.86,10.91,10.91,2151743308,11.38,11.38,2151743308 +SOL 한국원자력SMR,0092B0,24,9955,5,-70,-0.70,265632,440017,2400000,265632,-0.70,60.37,11.07,11.07,2659748535,11.13,11.13,2659748535 +RISE 엔비디아고정테크100,0093B0,25,10105,2,85,0.85,108877,231782,1000000,108877,0.85,46.97,10.89,10.89,1099678915,10.88,10.88,1099678915 +HJ중공업,097230,26,18640,2,3140,20.26,9341133,10028444,83274281,9341133,20.26,93.15,11.22,11.22,165383891365,10.65,10.65,165383891365 +PLUS K방산소부장,0090B0,27,11190,2,190,1.73,89732,603934,850000,89732,1.73,14.86,10.56,10.56,1001850335,10.53,10.53,1001850335 +프로티나,468530,28,16820,2,1520,9.93,1170701,169237,10871991,1170701,9.93,691.75,10.77,10.77,19198261250,10.50,10.50,19198261250 +SGA,049470,29,3070,2,440,16.73,6272187,3575443,58862249,6272187,16.73,175.42,10.66,10.66,18673378241,10.33,10.33,18673378241 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13295,2,135,1.03,99685,117503,1000000,99685,1.03,84.84,9.97,9.97,1322421040,9.95,9.95,1322421040 diff --git a/top30/20250829/top30-atvtr-20250829-103002.csv b/top30/20250829/top30-atvtr-20250829-103002.csv new file mode 100644 index 000000000000..ed1cd4debe70 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1167,2,117,11.14,30260852,33707984,50643410,30260852,11.14,89.77,59.75,59.75,35769845171,60.52,60.52,35769845171 +텔콘RF제약,200230,2,2290,4,-980,-29.97,6466699,2448495,12025023,6466699,-29.97,264.11,53.78,53.78,14842543644,53.90,53.90,14842543644 +현대ADM,187660,3,3065,2,65,2.17,20532055,34980948,48347668,20532055,2.17,58.69,42.47,42.47,65662086116,44.31,44.31,65662086116 +뉴키즈온,462310,4,6980,2,510,7.88,2775188,102047,7902000,2775188,7.88,2719.52,35.12,35.12,20213158395,36.65,36.65,20213158395 +삼영엠텍,054540,5,7920,2,1270,19.10,5045007,4908882,13000000,5045007,19.10,102.77,38.81,38.81,37564308530,36.48,36.48,37564308530 +동방선기,099410,6,4265,2,505,13.43,4255953,3009772,14000000,4255953,13.43,141.40,30.40,30.40,17585089038,29.45,29.45,17585089038 +동일스틸럭스,023790,7,1554,1,358,29.93,7726285,8299542,26139617,7726285,29.93,93.09,29.56,29.56,11173848026,27.51,27.51,11173848026 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7390,2,30,0.41,775522,1049611,3000000,775522,0.41,73.89,25.85,25.85,5709067791,25.75,25.75,5709067791 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7380,2,35,0.48,1296642,1502389,5000000,1296642,0.48,86.31,25.93,25.93,9490406345,25.72,25.72,9490406345 +퀀타매트릭스,317690,10,5010,2,615,13.99,3427281,3315992,19290805,3427281,13.99,103.36,17.77,17.77,18368648505,19.01,19.01,18368648505 +피델릭스,032580,11,1298,2,27,2.12,6011139,39011320,33132064,6011139,2.12,15.41,18.14,18.14,7857637288,18.27,18.27,7857637288 +엔에프씨,265740,12,6250,2,1000,19.05,1462591,120841,8931800,1462591,19.05,1210.34,16.38,16.38,9092352705,16.29,16.29,9092352705 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,13,5020,2,20,0.40,456664,707632,3000000,456664,0.40,64.53,15.22,15.22,2280748135,15.14,15.14,2280748135 +SOL 머니마켓액티브,484890,14,51865,5,-5,-0.01,29057,14542,192000,29057,-0.01,199.81,15.13,15.13,1507267150,15.14,15.14,1507267150 +케이씨티,089150,15,4270,2,80,1.91,2521011,16747186,17150000,2521011,1.91,15.05,14.70,14.70,10908992673,14.90,14.90,10908992673 +범한퓨얼셀,382900,16,21750,2,1760,8.80,1241811,435916,8761000,1241811,8.80,284.87,14.17,14.17,27658845900,14.52,14.52,27658845900 +아모센스,357580,17,8500,2,700,8.97,1617629,178277,11220264,1617629,8.97,907.37,14.42,14.42,13824906825,14.50,14.50,13824906825 +코퍼스코리아,322780,18,1564,2,225,16.80,5242774,566538,39042842,5242774,16.80,925.41,13.43,13.43,8296821395,13.59,13.59,8296821395 +KODEX 코스닥150선물인버스,251340,19,3450,2,5,0.15,11717505,19845108,86300000,11717505,0.15,59.04,13.58,13.58,40216649575,13.51,13.51,40216649575 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,34885,2,1160,3.44,130639,125391,1000000,130639,3.44,104.19,13.06,13.06,4456410470,12.77,12.77,4456410470 +SGA,049470,21,3290,2,660,25.10,8116112,3575443,58862249,8116112,25.10,227.00,13.79,13.79,24580570234,12.69,12.69,24580570234 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10285,2,45,0.44,111353,100256,900000,111353,0.44,111.07,12.37,12.37,1145496730,12.38,12.38,1145496730 +KD,044180,23,707,5,-24,-3.28,2986750,24578396,26717799,2986750,-3.28,12.15,11.18,11.18,2202302034,11.66,11.66,2202302034 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +SOL 한국원자력SMR,0092B0,25,9937,5,-88,-0.88,272394,440017,2400000,272394,-0.88,61.91,11.35,11.35,2726931715,11.43,11.43,2726931715 +HJ중공업,097230,26,18630,2,3130,20.19,9681405,10028444,83274281,9681405,20.19,96.54,11.63,11.63,171714602420,11.07,11.07,171714602420 +RISE 엔비디아고정테크100,0093B0,27,10110,2,90,0.90,110206,231782,1000000,110206,0.90,47.55,11.02,11.02,1113115105,11.01,11.01,1113115105 +PLUS K방산소부장,0090B0,28,11205,2,205,1.86,92392,603934,850000,92392,1.86,15.30,10.87,10.87,1031661410,10.83,10.83,1031661410 +프로티나,468530,29,17030,2,1730,11.31,1202602,169237,10871991,1202602,11.31,710.60,11.06,11.06,19737731515,10.66,10.66,19737731515 +케이에스피,073010,30,5500,2,570,11.56,4200854,1216836,40191250,4200854,11.56,345.23,10.45,10.45,22882485485,10.35,10.35,22882485485 diff --git a/top30/20250829/top30-atvtr-20250829-104001.csv b/top30/20250829/top30-atvtr-20250829-104001.csv new file mode 100644 index 000000000000..c3f00e9de0ce --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1164,2,114,10.86,31120552,33707984,50643410,31120552,10.86,92.32,61.45,61.45,36769583038,62.38,62.38,36769583038 +텔콘RF제약,200230,2,2290,4,-980,-29.97,6476261,2448495,12025023,6476261,-29.97,264.50,53.86,53.86,14864440624,53.98,53.98,14864440624 +삼영엠텍,054540,3,8230,2,1580,23.76,6937079,4908882,13000000,6937079,23.76,141.32,53.36,53.36,52929463575,49.47,49.47,52929463575 +현대ADM,187660,4,3100,2,100,3.33,21149026,34980948,48347668,21149026,3.33,60.46,43.74,43.74,67555146752,45.07,45.07,67555146752 +뉴키즈온,462310,5,7040,2,570,8.81,2802276,102047,7902000,2802276,8.81,2746.06,35.46,35.46,20403161065,36.68,36.68,20403161065 +동방선기,099410,6,4290,2,530,14.10,5131083,3009772,14000000,5131083,14.10,170.48,36.65,36.65,21329942535,35.51,35.51,21329942535 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7400,2,40,0.54,909155,1049611,3000000,909155,0.54,86.62,30.31,30.31,6699578026,30.18,30.18,6699578026 +동일스틸럭스,023790,8,1554,1,358,29.93,7737389,8299542,26139617,7737389,29.93,93.23,29.60,29.60,11191103642,27.55,27.55,11191103642 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7375,2,30,0.41,1311227,1502389,5000000,1311227,0.41,87.28,26.22,26.22,9598258420,26.03,26.03,9598258420 +피델릭스,032580,10,1274,2,3,0.24,6264755,39011320,33132064,6264755,0.24,16.06,18.91,18.91,8183710280,19.39,19.39,8183710280 +퀀타매트릭스,317690,11,5000,2,605,13.77,3484717,3315992,19290805,3484717,13.77,105.09,18.06,18.06,18656459491,19.34,19.34,18656459491 +엔에프씨,265740,12,6170,2,920,17.52,1546848,120841,8931800,1546848,17.52,1280.07,17.32,17.32,9614943490,17.45,17.45,9614943490 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,13,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +SGA,049470,14,3300,2,670,25.48,9619889,3575443,58862249,9619889,25.48,269.05,16.34,16.34,29525929531,15.20,15.20,29525929531 +SOL 머니마켓액티브,484890,15,51865,5,-5,-0.01,29057,14542,192000,29057,-0.01,199.81,15.13,15.13,1507267150,15.14,15.14,1507267150 +케이씨티,089150,16,4265,2,75,1.79,2557085,16747186,17150000,2557085,1.79,15.27,14.91,14.91,11062651268,15.12,15.12,11062651268 +아모센스,357580,17,8430,2,630,8.08,1670142,178277,11220264,1670142,8.08,936.82,14.89,14.89,14268956245,15.09,15.09,14268956245 +범한퓨얼셀,382900,18,21800,2,1810,9.05,1260394,435916,8761000,1260394,9.05,289.14,14.39,14.39,28062640350,14.69,14.69,28062640350 +코퍼스코리아,322780,19,1561,2,222,16.58,5597793,566538,39042842,5597793,16.58,988.07,14.34,14.34,8851318078,14.52,14.52,8851318078 +KODEX 코스닥150선물인버스,251340,20,3455,2,10,0.29,12122534,19845108,86300000,12122534,0.29,61.09,14.05,14.05,41616064768,13.96,13.96,41616064768 +러셀,217500,21,2120,2,65,3.16,4233720,24036916,31812000,4233720,3.16,17.61,13.31,13.31,8932992719,13.25,13.25,8932992719 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,34885,2,1160,3.44,130639,125391,1000000,130639,3.44,104.19,13.06,13.06,4456410470,12.77,12.77,4456410470 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10285,2,45,0.44,111356,100256,900000,111356,0.44,111.07,12.37,12.37,1145527585,12.38,12.38,1145527585 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19315,5,-830,-4.12,115117,119146,1000000,115117,-4.12,96.62,11.51,11.51,2321983405,12.02,12.02,2321983405 +일승,333430,25,6400,2,310,5.09,3734006,5500731,30726747,3734006,5.09,67.88,12.15,12.15,23519000105,11.96,11.96,23519000105 +KD,044180,26,712,5,-19,-2.60,3052940,24578396,26717799,3052940,-2.60,12.42,11.43,11.43,2249329256,11.82,11.82,2249329256 +SOL 한국원자력SMR,0092B0,27,9935,5,-90,-0.90,279748,440017,2400000,279748,-0.90,63.58,11.66,11.66,2799961540,11.74,11.74,2799961540 +HJ중공업,097230,28,18840,2,3340,21.55,10246144,10028444,83274281,10246144,21.55,102.17,12.30,12.30,182335092640,11.62,11.62,182335092640 +PLUS K방산소부장,0090B0,29,11180,2,180,1.64,96573,603934,850000,96573,1.64,15.99,11.36,11.36,1078483286,11.35,11.35,1078483286 +프로티나,468530,30,16910,2,1610,10.52,1233353,169237,10871991,1233353,10.52,728.77,11.34,11.34,20261143905,11.02,11.02,20261143905 diff --git a/top30/20250829/top30-atvtr-20250829-105001.csv b/top30/20250829/top30-atvtr-20250829-105001.csv new file mode 100644 index 000000000000..68b689ab9d5f --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1157,2,107,10.19,31659347,33707984,50643410,31659347,10.19,93.92,62.51,62.51,37392091131,63.82,63.82,37392091131 +삼영엠텍,054540,2,8190,2,1540,23.16,7966192,4908882,13000000,7966192,23.16,162.28,61.28,61.28,61365691960,57.64,57.64,61365691960 +텔콘RF제약,200230,3,2290,4,-980,-29.97,6482118,2448495,12025023,6482118,-29.97,264.74,53.91,53.91,14877853154,54.03,54.03,14877853154 +현대ADM,187660,4,3120,2,120,4.00,21866632,34980948,48347668,21866632,4.00,62.51,45.23,45.23,69791241593,46.27,46.27,69791241593 +동방선기,099410,5,4235,2,475,12.63,5552111,3009772,14000000,5552111,12.63,184.47,39.66,39.66,23129152010,39.01,39.01,23129152010 +뉴키즈온,462310,6,7020,2,550,8.50,2810012,102047,7902000,2810012,8.50,2753.65,35.56,35.56,20457415435,36.88,36.88,20457415435 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7415,2,55,0.75,923177,1049611,3000000,923177,0.75,87.95,30.77,30.77,6803457416,30.58,30.58,6803457416 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7395,2,50,0.68,1475390,1502389,5000000,1475390,0.68,98.20,29.51,29.51,10811316405,29.24,29.24,10811316405 +동일스틸럭스,023790,9,1554,1,358,29.93,7738315,8299542,26139617,7738315,29.93,93.24,29.60,29.60,11192542646,27.55,27.55,11192542646 +피델릭스,032580,10,1269,5,-2,-0.16,6379718,39011320,33132064,6379718,-0.16,16.35,19.26,19.26,8330043478,19.81,19.81,8330043478 +퀀타매트릭스,317690,11,5110,2,715,16.27,3612250,3315992,19290805,3612250,16.27,108.93,18.73,18.73,19300059191,19.58,19.58,19300059191 +엔에프씨,265740,12,6090,2,840,16.00,1621210,120841,8931800,1621210,16.00,1341.61,18.15,18.15,10071428720,18.52,18.52,10071428720 +SGA,049470,13,3275,2,645,24.52,10661264,3575443,58862249,10661264,24.52,298.18,18.11,18.11,32973051144,17.10,17.10,32973051144 +케이씨티,089150,14,4190,3,0,0.00,2663046,16747186,17150000,2663046,0.00,15.90,15.53,15.53,11510168388,16.02,16.02,11510168388 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,15,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +아모센스,357580,16,8420,2,620,7.95,1692492,178277,11220264,1692492,7.95,949.36,15.08,15.08,14457777285,15.30,15.30,14457777285 +SOL 머니마켓액티브,484890,17,51865,5,-5,-0.01,29057,14542,192000,29057,-0.01,199.81,15.13,15.13,1507267150,15.14,15.14,1507267150 +코퍼스코리아,322780,18,1607,2,268,20.01,5992291,566538,39042842,5992291,20.01,1057.70,15.35,15.35,9482163751,15.11,15.11,9482163751 +범한퓨얼셀,382900,19,21650,2,1660,8.30,1277162,435916,8761000,1277162,8.30,292.98,14.58,14.58,28426167650,14.99,14.99,28426167650 +러셀,217500,20,2077,2,22,1.07,4596601,24036916,31812000,4596601,1.07,19.12,14.45,14.45,9695332406,14.67,14.67,9695332406 +KODEX 코스닥150선물인버스,251340,21,3460,2,15,0.44,12705930,19845108,86300000,12705930,0.44,64.03,14.72,14.72,43634522360,14.61,14.61,43634522360 +코닉오토메이션,391710,22,2270,2,300,15.23,6030922,13932819,42065086,6030922,15.23,43.29,14.34,14.34,13064548399,13.68,13.68,13064548399 +일승,333430,23,6290,2,200,3.28,4096300,5500731,30726747,4096300,3.28,74.47,13.33,13.33,25822162340,13.36,13.36,25822162340 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,34795,2,1070,3.17,130650,125391,1000000,130650,3.17,104.19,13.06,13.06,4456793215,12.81,12.81,4456793215 +HJ중공업,097230,25,18350,2,2850,18.39,10637766,10028444,83274281,10637766,18.39,106.08,12.77,12.77,189630292480,12.41,12.41,189630292480 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10285,2,45,0.44,111356,100256,900000,111356,0.44,111.07,12.37,12.37,1145527585,12.38,12.38,1145527585 +SOL 한국원자력SMR,0092B0,27,9900,5,-125,-1.25,291159,440017,2400000,291159,-1.25,66.17,12.13,12.13,2913056995,12.26,12.26,2913056995 +KD,044180,28,708,5,-23,-3.15,3122885,24578396,26717799,3122885,-3.15,12.71,11.69,11.69,2299180297,12.15,12.15,2299180297 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19315,5,-830,-4.12,115130,119146,1000000,115130,-4.12,96.63,11.51,11.51,2322234550,12.02,12.02,2322234550 +케이에스피,073010,30,5440,2,510,10.34,4712292,1216836,40191250,4712292,10.34,387.26,11.72,11.72,25684008995,11.75,11.75,25684008995 diff --git a/top30/20250829/top30-atvtr-20250829-110001.csv b/top30/20250829/top30-atvtr-20250829-110001.csv new file mode 100644 index 000000000000..f833bac7d812 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1170,2,120,11.43,32231904,33707984,50643410,32231904,11.43,95.62,63.64,63.64,38059354123,64.23,64.23,38059354123 +삼영엠텍,054540,2,8060,2,1410,21.20,8569208,4908882,13000000,8569208,21.20,174.57,65.92,65.92,66262625420,63.24,63.24,66262625420 +텔콘RF제약,200230,3,2290,4,-980,-29.97,6521268,2448495,12025023,6521268,-29.97,266.34,54.23,54.23,14967506654,54.35,54.35,14967506654 +현대ADM,187660,4,3115,2,115,3.83,22598799,34980948,48347668,22598799,3.83,64.60,46.74,46.74,72095178947,47.87,47.87,72095178947 +동방선기,099410,5,4410,2,650,17.29,6711154,3009772,14000000,6711154,17.29,222.98,47.94,47.94,28202551392,45.68,45.68,28202551392 +뉴키즈온,462310,6,6960,2,490,7.57,2820446,102047,7902000,2820446,7.57,2763.87,35.69,35.69,20530331525,37.33,37.33,20530331525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7400,2,40,0.54,969712,1049611,3000000,969712,0.54,92.39,32.32,32.32,7148053476,32.20,32.20,7148053476 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7390,2,45,0.61,1475590,1502389,5000000,1475590,0.61,98.22,29.51,29.51,10812794405,29.26,29.26,10812794405 +동일스틸럭스,023790,9,1554,1,358,29.93,7740999,8299542,26139617,7740999,29.93,93.27,29.61,29.61,11196713582,27.56,27.56,11196713582 +피델릭스,032580,10,1258,5,-13,-1.02,6611902,39011320,33132064,6611902,-1.02,16.95,19.96,19.96,8623485328,20.69,20.69,8623485328 +퀀타매트릭스,317690,11,5150,2,755,17.18,3691586,3315992,19290805,3691586,17.18,111.33,19.14,19.14,19706720971,19.84,19.84,19706720971 +코닉오토메이션,391710,12,2245,2,275,13.96,8403191,13932819,42065086,8403191,13.96,60.31,19.98,19.98,18480385507,19.57,19.57,18480385507 +엔에프씨,265740,13,6200,2,950,18.10,1675145,120841,8931800,1675145,18.10,1386.24,18.75,18.75,10401484400,18.78,18.78,10401484400 +SGA,049470,14,3300,2,670,25.48,11081587,3575443,58862249,11081587,25.48,309.94,18.83,18.83,34352599455,17.69,17.69,34352599455 +케이씨티,089150,15,4190,3,0,0.00,2730184,16747186,17150000,2730184,0.00,16.30,15.92,15.92,11791460197,16.41,16.41,11791460197 +코퍼스코리아,322780,16,1593,2,254,18.97,6138568,566538,39042842,6138568,18.97,1083.52,15.72,15.72,9715266952,15.62,15.62,9715266952 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +푸른기술,094940,18,8880,2,480,5.71,1311404,2006562,8361386,1311404,5.71,65.36,15.68,15.68,11447823580,15.42,15.42,11447823580 +아모센스,357580,19,8430,2,630,8.08,1704811,178277,11220264,1704811,8.08,956.27,15.19,15.19,14561692195,15.40,15.40,14561692195 +러셀,217500,20,2075,2,20,0.97,4808054,24036916,31812000,4808054,0.97,20.00,15.11,15.11,10133058186,15.35,15.35,10133058186 +SOL 머니마켓액티브,484890,21,51870,3,0,0.00,29109,14542,192000,29109,0.00,200.17,15.16,15.16,1509964390,15.16,15.16,1509964390 +범한퓨얼셀,382900,22,21800,2,1810,9.05,1280946,435916,8761000,1280946,9.05,293.85,14.62,14.62,28508127200,14.93,14.93,28508127200 +KODEX 코스닥150선물인버스,251340,23,3455,2,10,0.29,12899191,19845108,86300000,12899191,0.29,65.00,14.95,14.95,44302705828,14.86,14.86,44302705828 +HANARO 유럽방산,0082F0,24,9945,2,25,0.25,133100,253766,900000,133100,0.25,52.45,14.79,14.79,1325017788,14.80,14.80,1325017788 +PLUS K방산소부장,0090B0,25,11165,2,165,1.50,119647,603934,850000,119647,1.50,19.81,14.08,14.08,1335990121,14.08,14.08,1335990121 +일승,333430,26,6280,2,190,3.12,4240892,5500731,30726747,4240892,3.12,77.10,13.80,13.80,26731586675,13.85,13.85,26731586675 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,34795,2,1070,3.17,130650,125391,1000000,130650,3.17,104.19,13.06,13.06,4456793215,12.81,12.81,4456793215 +SOL 한국원자력SMR,0092B0,28,9920,5,-105,-1.05,302109,440017,2400000,302109,-1.05,68.66,12.59,12.59,3021445415,12.69,12.69,3021445415 +HJ중공업,097230,29,18500,2,3000,19.35,10923873,10028444,83274281,10923873,19.35,108.93,13.12,13.12,194904568640,12.65,12.65,194904568640 +RISE 엔비디아고정테크100,0093B0,30,10107,2,87,0.87,124814,231782,1000000,124814,0.87,53.85,12.48,12.48,1260758555,12.47,12.47,1260758555 diff --git a/top30/20250829/top30-atvtr-20250829-111002.csv b/top30/20250829/top30-atvtr-20250829-111002.csv new file mode 100644 index 000000000000..a7d1199460da --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,8110,2,1460,21.95,8874115,4908882,13000000,8874115,21.95,180.78,68.26,68.26,68735756135,65.20,65.20,68735756135 +앱코,129890,2,1188,2,138,13.14,33011294,33707984,50643410,33011294,13.14,97.93,65.18,65.18,38982425359,64.79,64.79,38982425359 +동방선기,099410,3,4590,2,830,22.07,8452333,3009772,14000000,8452333,22.07,280.83,60.37,60.37,36112760271,56.20,56.20,36112760271 +텔콘RF제약,200230,4,2290,4,-980,-29.97,6534639,2448495,12025023,6534639,-29.97,266.88,54.34,54.34,14998126244,54.46,54.46,14998126244 +현대ADM,187660,5,3100,2,100,3.33,22909067,34980948,48347668,22909067,3.33,65.49,47.38,47.38,73057708699,48.74,48.74,73057708699 +뉴키즈온,462310,6,6970,2,500,7.73,2835716,102047,7902000,2835716,7.73,2778.83,35.89,35.89,20636190965,37.47,37.47,20636190965 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7410,2,50,0.68,984468,1049611,3000000,984468,0.68,93.79,32.82,32.82,7257395986,32.65,32.65,7257395986 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7405,2,60,0.82,1475892,1502389,5000000,1475892,0.82,98.24,29.52,29.52,10815029210,29.21,29.21,10815029210 +동일스틸럭스,023790,9,1554,1,358,29.93,7742249,8299542,26139617,7742249,29.93,93.29,29.62,29.62,11198656082,27.57,27.57,11198656082 +코닉오토메이션,391710,10,2240,2,270,13.71,10828109,13932819,42065086,10828109,13.71,77.72,25.74,25.74,24044990975,25.52,25.52,24044990975 +퀀타매트릭스,317690,11,5290,2,895,20.36,4270426,3315992,19290805,4270426,20.36,128.78,22.14,22.14,22743666506,22.29,22.29,22743666506 +피델릭스,032580,12,1255,5,-16,-1.26,6775520,39011320,33132064,6775520,-1.26,17.37,20.45,20.45,8829196794,21.23,21.23,8829196794 +엔에프씨,265740,13,6210,2,960,18.29,1768807,120841,8931800,1768807,18.29,1463.75,19.80,19.80,10983240735,19.80,19.80,10983240735 +푸른기술,094940,14,8780,2,380,4.52,1599495,2006562,8361386,1599495,4.52,79.71,19.13,19.13,13990072520,19.06,19.06,13990072520 +SGA,049470,15,3315,2,685,26.05,11470624,3575443,58862249,11470624,26.05,320.82,19.49,19.49,35643341836,18.27,18.27,35643341836 +RISE 엔비디아고정테크100,0093B0,16,10105,2,85,0.85,171193,231782,1000000,171193,0.85,73.86,17.12,17.12,1729511086,17.12,17.12,1729511086 +코퍼스코리아,322780,17,1539,2,200,14.94,6335727,566538,39042842,6335727,14.94,1118.32,16.23,16.23,10023600372,16.68,16.68,10023600372 +케이씨티,089150,18,4185,5,-5,-0.12,2749855,16747186,17150000,2749855,-0.12,16.42,16.03,16.03,11874090232,16.54,16.54,11874090232 +HANARO 유럽방산,0082F0,19,9940,2,20,0.20,142847,253766,900000,142847,0.20,56.29,15.87,15.87,1421954038,15.89,15.89,1421954038 +러셀,217500,20,2075,2,20,0.97,4879096,24036916,31812000,4879096,0.97,20.30,15.34,15.34,10279953841,15.57,15.57,10279953841 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +아모센스,357580,22,8440,2,640,8.21,1719527,178277,11220264,1719527,8.21,964.53,15.33,15.33,14685500875,15.51,15.51,14685500875 +KODEX 코스닥150선물인버스,251340,23,3462,2,17,0.49,13300976,19845108,86300000,13300976,0.49,67.02,15.41,15.41,45694285301,15.29,15.29,45694285301 +SOL 머니마켓액티브,484890,24,51870,3,0,0.00,29129,14542,192000,29129,0.00,200.31,15.17,15.17,1511001790,15.17,15.17,1511001790 +범한퓨얼셀,382900,25,22050,2,2060,10.31,1294201,435916,8761000,1294201,10.31,296.89,14.77,14.77,28798269375,14.91,14.91,28798269375 +PLUS K방산소부장,0090B0,26,11160,2,160,1.45,125395,603934,850000,125395,1.45,20.76,14.75,14.75,1400105691,14.76,14.76,1400105691 +일승,333430,27,6280,2,190,3.12,4320706,5500731,30726747,4320706,3.12,78.55,14.06,14.06,27232364515,14.11,14.11,27232364515 +SOL 한국원자력SMR,0092B0,28,9935,5,-90,-0.90,309123,440017,2400000,309123,-0.90,70.25,12.88,12.88,3091027830,12.96,12.96,3091027830 +엔케이,085310,29,1340,5,-29,-2.12,9946565,75032416,78880322,9946565,-2.12,13.26,12.61,12.61,13579524811,12.85,12.85,13579524811 +HJ중공업,097230,30,18560,2,3060,19.74,11054684,10028444,83274281,11054684,19.74,110.23,13.28,13.28,197325961950,12.77,12.77,197325961950 diff --git a/top30/20250829/top30-atvtr-20250829-112002.csv b/top30/20250829/top30-atvtr-20250829-112002.csv new file mode 100644 index 000000000000..116298693d07 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4680,2,920,24.47,10389293,3009772,14000000,10389293,24.47,345.19,74.21,74.21,45089354249,68.82,68.82,45089354249 +삼영엠텍,054540,2,8010,2,1360,20.45,9225294,4908882,13000000,9225294,20.45,187.93,70.96,70.96,71555758920,68.72,68.72,71555758920 +앱코,129890,3,1176,2,126,12.00,33637316,33707984,50643410,33637316,12.00,99.79,66.42,66.42,39723348375,66.70,66.70,39723348375 +텔콘RF제약,200230,4,2290,4,-980,-29.97,6538126,2448495,12025023,6538126,-29.97,267.03,54.37,54.37,15006111474,54.49,54.49,15006111474 +현대ADM,187660,5,3085,2,85,2.83,23085537,34980948,48347668,23085537,2.83,65.99,47.75,47.75,73603320994,49.35,49.35,73603320994 +뉴키즈온,462310,6,7630,2,1160,17.93,3525107,102047,7902000,3525107,17.93,3454.40,44.61,44.61,25885573400,42.93,42.93,25885573400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7420,2,60,0.82,985024,1049611,3000000,985024,0.82,93.85,32.83,32.83,7261523366,32.62,32.62,7261523366 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7400,2,55,0.75,1495528,1502389,5000000,1495528,0.75,99.54,29.91,29.91,10960335620,29.62,29.62,10960335620 +코닉오토메이션,391710,9,2210,2,240,12.18,11696123,13932819,42065086,11696123,12.18,83.95,27.80,27.80,25973938206,27.94,27.94,25973938206 +동일스틸럭스,023790,10,1554,1,358,29.93,7747872,8299542,26139617,7747872,29.93,93.35,29.64,29.64,11207394224,27.59,27.59,11207394224 +퀀타매트릭스,317690,11,5220,2,825,18.77,4461527,3315992,19290805,4461527,18.77,134.55,23.13,23.13,23747422251,23.58,23.58,23747422251 +피델릭스,032580,12,1255,5,-16,-1.26,6863721,39011320,33132064,6863721,-1.26,17.59,20.72,20.72,8939687056,21.50,21.50,8939687056 +푸른기술,094940,13,8690,2,290,3.45,1784493,2006562,8361386,1784493,3.45,88.93,21.34,21.34,15599796010,21.47,21.47,15599796010 +엔에프씨,265740,14,6220,2,970,18.48,1786141,120841,8931800,1786141,18.48,1478.09,20.00,20.00,11090811565,19.96,19.96,11090811565 +SGA,049470,15,3335,2,705,26.81,12370759,3575443,58862249,12370759,26.81,345.99,21.02,21.02,38652190272,19.69,19.69,38652190272 +RISE 엔비디아고정테크100,0093B0,16,10110,2,90,0.90,171323,231782,1000000,171323,0.90,73.92,17.13,17.13,1730825366,17.12,17.12,1730825366 +코퍼스코리아,322780,17,1552,2,213,15.91,6426622,566538,39042842,6426622,15.91,1134.37,16.46,16.46,10163945109,16.77,16.77,10163945109 +케이씨티,089150,18,4235,2,45,1.07,2779654,16747186,17150000,2779654,1.07,16.60,16.21,16.21,11999573677,16.52,16.52,11999573677 +KODEX 코스닥150선물인버스,251340,19,3460,2,15,0.44,13804835,19845108,86300000,13804835,0.44,69.56,16.00,16.00,47439894215,15.89,15.89,47439894215 +HANARO 유럽방산,0082F0,20,9945,2,25,0.25,142848,253766,900000,142848,0.25,56.29,15.87,15.87,1421963983,15.89,15.89,1421963983 +러셀,217500,21,2080,2,25,1.22,4951939,24036916,31812000,4951939,1.22,20.60,15.57,15.57,10431171536,15.76,15.76,10431171536 +아모센스,357580,22,8550,2,750,9.62,1749598,178277,11220264,1749598,9.62,981.39,15.59,15.59,14941276625,15.57,15.57,14941276625 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +SOL 머니마켓액티브,484890,24,51865,5,-5,-0.01,29185,14542,192000,29185,-0.01,200.69,15.20,15.20,1513906480,15.20,15.20,1513906480 +범한퓨얼셀,382900,25,22200,2,2210,11.06,1325257,435916,8761000,1325257,11.06,304.02,15.13,15.13,29485997925,15.16,15.16,29485997925 +PLUS K방산소부장,0090B0,26,11170,2,170,1.55,125464,603934,850000,125464,1.55,20.77,14.76,14.76,1400875636,14.75,14.75,1400875636 +일승,333430,27,6300,2,210,3.45,4392024,5500731,30726747,4392024,3.45,79.84,14.29,14.29,27681723445,14.30,14.30,27681723445 +엔케이,085310,28,1348,5,-21,-1.53,10241262,75032416,78880322,10241262,-1.53,13.65,12.98,12.98,13974750946,13.14,13.14,13974750946 +SOL 한국원자력SMR,0092B0,29,9940,5,-85,-0.85,313059,440017,2400000,313059,-0.85,71.15,13.04,13.04,3130056205,13.12,13.12,3130056205 +HJ중공업,097230,30,18750,2,3250,20.97,11238641,10028444,83274281,11238641,20.97,112.07,13.50,13.50,200763208975,12.86,12.86,200763208975 diff --git a/top30/20250829/top30-atvtr-20250829-113002.csv b/top30/20250829/top30-atvtr-20250829-113002.csv new file mode 100644 index 000000000000..c3f0d3d26845 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4695,2,935,24.87,11284334,3009772,14000000,11284334,24.87,374.92,80.60,80.60,49282539032,74.98,74.98,49282539032 +삼영엠텍,054540,2,7880,2,1230,18.50,9580345,4908882,13000000,9580345,18.50,195.16,73.69,73.69,74378221220,72.61,72.61,74378221220 +앱코,129890,3,1177,2,127,12.10,33946436,33707984,50643410,33946436,12.10,100.71,67.03,67.03,40086008540,67.25,67.25,40086008540 +텔콘RF제약,200230,4,2290,4,-980,-29.97,6542520,2448495,12025023,6542520,-29.97,267.21,54.41,54.41,15016173734,54.53,54.53,15016173734 +현대ADM,187660,5,3095,2,95,3.17,23518708,34980948,48347668,23518708,3.17,67.23,48.64,48.64,74945405564,50.09,50.09,74945405564 +뉴키즈온,462310,6,7610,2,1140,17.62,3826295,102047,7902000,3826295,17.62,3749.54,48.42,48.42,28167801100,46.84,46.84,28167801100 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7420,2,60,0.82,997402,1049611,3000000,997402,0.82,95.03,33.25,33.25,7353158421,33.03,33.03,7353158421 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7385,2,40,0.54,1504528,1502389,5000000,1504528,0.54,100.14,30.09,30.09,11026800620,29.86,29.86,11026800620 +코닉오토메이션,391710,9,2245,2,275,13.96,12437935,13932819,42065086,12437935,13.96,89.27,29.57,29.57,27635821332,29.26,29.26,27635821332 +동일스틸럭스,023790,10,1554,1,358,29.93,7748041,8299542,26139617,7748041,29.93,93.36,29.64,29.64,11207656850,27.59,27.59,11207656850 +퀀타매트릭스,317690,11,5250,2,855,19.45,4527939,3315992,19290805,4527939,19.45,136.55,23.47,23.47,24093559771,23.79,23.79,24093559771 +푸른기술,094940,12,8580,2,180,2.14,1892918,2006562,8361386,1892918,2.14,94.34,22.64,22.64,16529135245,23.04,23.04,16529135245 +피델릭스,032580,13,1255,5,-16,-1.26,6901667,39011320,33132064,6901667,-1.26,17.69,20.83,20.83,8987265085,21.61,21.61,8987265085 +엔에프씨,265740,14,6210,2,960,18.29,1830350,120841,8931800,1830350,18.29,1514.68,20.49,20.49,11366443715,20.49,20.49,11366443715 +SGA,049470,15,3380,2,750,28.52,12980600,3575443,58862249,12980600,28.52,363.05,22.05,22.05,40700276526,20.46,20.46,40700276526 +HANARO 유럽방산,0082F0,16,9945,2,25,0.25,183052,253766,900000,183052,0.25,72.13,20.34,20.34,1821783194,20.35,20.35,1821783194 +코퍼스코리아,322780,17,1526,2,187,13.97,6554037,566538,39042842,6554037,13.97,1156.86,16.79,16.79,10359205583,17.39,17.39,10359205583 +RISE 엔비디아고정테크100,0093B0,18,10100,2,80,0.80,171645,231782,1000000,171645,0.80,74.05,17.16,17.16,1734079341,17.17,17.17,1734079341 +케이씨티,089150,19,4250,2,60,1.43,2818206,16747186,17150000,2818206,1.43,16.83,16.43,16.43,12163566312,16.69,16.69,12163566312 +KODEX 코스닥150선물인버스,251340,20,3462,2,17,0.49,14269702,19845108,86300000,14269702,0.49,71.91,16.53,16.53,49048962937,16.42,16.42,49048962937 +PLUS K방산소부장,0090B0,21,11175,2,175,1.59,135920,603934,850000,135920,1.59,22.51,15.99,15.99,1517798651,15.98,15.98,1517798651 +러셀,217500,22,2080,2,25,1.22,4983099,24036916,31812000,4983099,1.22,20.73,15.66,15.66,10495838636,15.86,15.86,10495838636 +아모센스,357580,23,8580,2,780,10.00,1782102,178277,11220264,1782102,10.00,999.63,15.88,15.88,15219870770,15.81,15.81,15219870770 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +범한퓨얼셀,382900,25,22300,2,2310,11.56,1340483,435916,8761000,1340483,11.56,307.51,15.30,15.30,29824171400,15.27,15.27,29824171400 +SOL 머니마켓액티브,484890,26,51865,5,-5,-0.01,29185,14542,192000,29185,-0.01,200.69,15.20,15.20,1513906480,15.20,15.20,1513906480 +일승,333430,27,6300,2,210,3.45,4448532,5500731,30726747,4448532,3.45,80.87,14.48,14.48,28038101765,14.48,14.48,28038101765 +SOL 한국원자력SMR,0092B0,28,9925,5,-100,-1.00,325525,440017,2400000,325525,-1.00,73.98,13.56,13.56,3253941332,13.66,13.66,3253941332 +엔케이,085310,29,1341,5,-28,-2.05,10340739,75032416,78880322,10340739,-2.05,13.78,13.11,13.11,14108457154,13.34,13.34,14108457154 +HJ중공업,097230,30,18710,2,3210,20.71,11396054,10028444,83274281,11396054,20.71,113.64,13.68,13.68,203709737210,13.07,13.07,203709737210 diff --git a/top30/20250829/top30-atvtr-20250829-114002.csv b/top30/20250829/top30-atvtr-20250829-114002.csv new file mode 100644 index 000000000000..c1b106927a59 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4735,2,975,25.93,12497064,3009772,14000000,12497064,25.93,415.22,89.26,89.26,55036161259,83.02,83.02,55036161259 +삼영엠텍,054540,2,7890,2,1240,18.65,9871419,4908882,13000000,9871419,18.65,201.09,75.93,75.93,76686399935,74.76,74.76,76686399935 +앱코,129890,3,1177,2,127,12.10,34093511,33707984,50643410,34093511,12.10,101.14,67.32,67.32,40259080757,67.54,67.54,40259080757 +텔콘RF제약,200230,4,2290,4,-980,-29.97,6552343,2448495,12025023,6552343,-29.97,267.61,54.49,54.49,15038668404,54.61,54.61,15038668404 +뉴키즈온,462310,5,7330,2,860,13.29,4158828,102047,7902000,4158828,13.29,4075.40,52.63,52.63,30642527165,52.90,52.90,30642527165 +현대ADM,187660,6,3070,2,70,2.33,23726136,34980948,48347668,23726136,2.33,67.83,49.07,49.07,75584243860,50.92,50.92,75584243860 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7415,2,55,0.75,1001014,1049611,3000000,1001014,0.75,95.37,33.37,33.37,7379951316,33.18,33.18,7379951316 +코닉오토메이션,391710,8,2205,2,235,11.93,12761678,13932819,42065086,12761678,11.93,91.59,30.34,30.34,28351815372,30.57,30.57,28351815372 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1504528,1502389,5000000,1504528,0.54,100.14,30.09,30.09,11026800620,29.86,29.86,11026800620 +동일스틸럭스,023790,10,1554,1,358,29.93,7751397,8299542,26139617,7751397,29.93,93.40,29.65,29.65,11212872074,27.60,27.60,11212872074 +SGA,049470,11,3375,2,745,28.33,15686005,3575443,58862249,15686005,28.33,438.72,26.65,26.65,49893061108,25.11,25.11,49893061108 +퀀타매트릭스,317690,12,5330,2,935,21.27,4653632,3315992,19290805,4653632,21.27,140.34,24.12,24.12,24758214296,24.08,24.08,24758214296 +푸른기술,094940,13,8630,2,230,2.74,1922870,2006562,8361386,1922870,2.74,95.83,23.00,23.00,16786600605,23.26,23.26,16786600605 +HANARO 유럽방산,0082F0,14,9940,2,20,0.20,206279,253766,900000,206279,0.20,81.29,22.92,22.92,2052761879,22.95,22.95,2052761879 +피델릭스,032580,15,1247,5,-24,-1.89,7010162,39011320,33132064,7010162,-1.89,17.97,21.16,21.16,9122929861,22.08,22.08,9122929861 +엔에프씨,265740,16,6240,2,990,18.86,1869108,120841,8931800,1869108,18.86,1546.75,20.93,20.93,11608178185,20.83,20.83,11608178185 +코퍼스코리아,322780,17,1537,2,198,14.79,6624091,566538,39042842,6624091,14.79,1169.22,16.97,16.97,10466037943,17.44,17.44,10466037943 +RISE 엔비디아고정테크100,0093B0,18,10100,2,80,0.80,171717,231782,1000000,171717,0.80,74.09,17.17,17.17,1734806761,17.18,17.18,1734806761 +케이씨티,089150,19,4260,2,70,1.67,2839361,16747186,17150000,2839361,1.67,16.95,16.56,16.56,12253718707,16.77,16.77,12253718707 +KODEX 코스닥150선물인버스,251340,20,3465,2,20,0.58,14475880,19845108,86300000,14475880,0.58,72.94,16.77,16.77,49763367462,16.64,16.64,49763367462 +아모센스,357580,21,8510,2,710,9.10,1814217,178277,11220264,1814217,9.10,1017.64,16.17,16.17,15495394760,16.23,16.23,15495394760 +러셀,217500,22,2070,2,15,0.73,5044289,24036916,31812000,5044289,0.73,20.99,15.86,15.86,10622341086,16.13,16.13,10622341086 +PLUS K방산소부장,0090B0,23,11190,2,190,1.73,137296,603934,850000,137296,1.73,22.73,16.15,16.15,1533182431,16.12,16.12,1533182431 +범한퓨얼셀,382900,24,22250,2,2260,11.31,1374962,435916,8761000,1374962,11.31,315.42,15.69,15.69,30595331550,15.70,15.70,30595331550 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5060,2,60,1.20,472417,707632,3000000,472417,1.20,66.76,15.75,15.75,2360118340,15.55,15.55,2360118340 +SOL 머니마켓액티브,484890,26,51865,5,-5,-0.01,29185,14542,192000,29185,-0.01,200.69,15.20,15.20,1513906480,15.20,15.20,1513906480 +일승,333430,27,6310,2,220,3.61,4482074,5500731,30726747,4482074,3.61,81.48,14.59,14.59,28249877095,14.57,14.57,28249877095 +한국선재,025550,28,3720,2,465,14.29,3727102,103410,25514004,3727102,14.29,3604.20,14.61,14.61,13676031177,14.41,14.41,13676031177 +KD,044180,29,692,5,-39,-5.34,3586045,24578396,26717799,3586045,-5.34,14.59,13.42,13.42,2623379375,14.19,14.19,2623379375 +SOL 한국원자력SMR,0092B0,30,9920,5,-105,-1.05,329142,440017,2400000,329142,-1.05,74.80,13.71,13.71,3289823862,13.82,13.82,3289823862 diff --git a/top30/20250829/top30-atvtr-20250829-115002.csv b/top30/20250829/top30-atvtr-20250829-115002.csv new file mode 100644 index 000000000000..4c410f722b8f --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4740,2,980,26.06,12959589,3009772,14000000,12959589,26.06,430.58,92.57,92.57,57233721362,86.25,86.25,57233721362 +삼영엠텍,054540,2,7850,2,1200,18.05,10064622,4908882,13000000,10064622,18.05,205.03,77.42,77.42,78209935185,76.64,76.64,78209935185 +앱코,129890,3,1178,2,128,12.19,34526061,33707984,50643410,34526061,12.19,102.43,68.17,68.17,40769214028,68.34,68.34,40769214028 +텔콘RF제약,200230,4,2290,4,-980,-29.97,6564038,2448495,12025023,6564038,-29.97,268.08,54.59,54.59,15065449954,54.71,54.71,15065449954 +뉴키즈온,462310,5,7390,2,920,14.22,4225340,102047,7902000,4225340,14.22,4140.58,53.47,53.47,31133619325,53.31,53.31,31133619325 +현대ADM,187660,6,3045,2,45,1.50,24019165,34980948,48347668,24019165,1.50,68.66,49.68,49.68,76479716719,51.95,51.95,76479716719 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7430,2,70,0.95,1001338,1049611,3000000,1001338,0.95,95.40,33.38,33.38,7382354906,33.12,33.12,7382354906 +코닉오토메이션,391710,8,2200,2,230,11.68,13135744,13932819,42065086,13135744,11.68,94.28,31.23,31.23,29168443955,31.52,31.52,29168443955 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1504528,1502389,5000000,1504528,0.54,100.14,30.09,30.09,11026800620,29.86,29.86,11026800620 +동일스틸럭스,023790,10,1554,1,358,29.93,7755144,8299542,26139617,7755144,29.93,93.44,29.67,29.67,11218694912,27.62,27.62,11218694912 +SGA,049470,11,3415,1,785,29.85,16454324,3575443,58862249,16454324,29.85,460.20,27.95,27.95,52513392000,26.12,26.12,52513392000 +퀀타매트릭스,317690,12,5420,2,1025,23.32,5118786,3315992,19290805,5118786,23.32,154.37,26.53,26.53,27292027816,26.10,26.10,27292027816 +푸른기술,094940,13,8590,2,190,2.26,1953264,2006562,8361386,1953264,2.26,97.34,23.36,23.36,17046274435,23.73,23.73,17046274435 +HANARO 유럽방산,0082F0,14,9940,2,20,0.20,206279,253766,900000,206279,0.20,81.29,22.92,22.92,2052761879,22.95,22.95,2052761879 +피델릭스,032580,15,1242,5,-29,-2.28,7142708,39011320,33132064,7142708,-2.28,18.31,21.56,21.56,9287769530,22.57,22.57,9287769530 +엔에프씨,265740,16,6170,2,920,17.52,1888240,120841,8931800,1888240,17.52,1562.58,21.14,21.14,11726316825,21.28,21.28,11726316825 +한국선재,025550,17,3625,2,370,11.37,4578038,103410,25514004,4578038,11.37,4427.07,17.94,17.94,16788891022,18.15,18.15,16788891022 +코퍼스코리아,322780,18,1542,2,203,15.16,6696064,566538,39042842,6696064,15.16,1181.93,17.15,17.15,10576550303,17.57,17.57,10576550303 +RISE 엔비디아고정테크100,0093B0,19,10107,2,87,0.87,171984,231782,1000000,171984,0.87,74.20,17.20,17.20,1737505939,17.19,17.19,1737505939 +케이씨티,089150,20,4215,2,25,0.60,2874001,16747186,17150000,2874001,0.60,17.16,16.76,16.76,12400677997,17.15,17.15,12400677997 +KODEX 코스닥150선물인버스,251340,21,3467,2,22,0.64,14671011,19845108,86300000,14671011,0.64,73.93,17.00,17.00,50439492981,16.86,16.86,50439492981 +러셀,217500,22,2050,5,-5,-0.24,5120191,24036916,31812000,5120191,-0.24,21.30,16.10,16.10,10778316186,16.53,16.53,10778316186 +아모센스,357580,23,8560,2,760,9.74,1825157,178277,11220264,1825157,9.74,1023.78,16.27,16.27,15588992560,16.23,16.23,15588992560 +PLUS K방산소부장,0090B0,24,11190,2,190,1.73,137776,603934,850000,137776,1.73,22.81,16.21,16.21,1538562241,16.18,16.18,1538562241 +범한퓨얼셀,382900,25,22150,2,2160,10.81,1382694,435916,8761000,1382694,10.81,317.19,15.78,15.78,30766696500,15.85,15.85,30766696500 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,5060,2,60,1.20,472417,707632,3000000,472417,1.20,66.76,15.75,15.75,2360118340,15.55,15.55,2360118340 +SOL 머니마켓액티브,484890,27,51865,5,-5,-0.01,29239,14542,192000,29239,-0.01,201.07,15.23,15.23,1516707195,15.23,15.23,1516707195 +일승,333430,28,6330,2,240,3.94,4536164,5500731,30726747,4536164,3.94,82.46,14.76,14.76,28591777275,14.70,14.70,28591777275 +KD,044180,29,694,5,-37,-5.06,3693156,24578396,26717799,3693156,-5.06,15.03,13.82,13.82,2698159495,14.55,14.55,2698159495 +SGA솔루션즈,184230,30,757,2,103,15.75,12454563,369236,85350641,12454563,15.75,3373.06,14.59,14.59,9134027629,14.14,14.14,9134027629 diff --git a/top30/20250829/top30-atvtr-20250829-120001.csv b/top30/20250829/top30-atvtr-20250829-120001.csv new file mode 100644 index 000000000000..9b32323d7a9c --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4705,2,945,25.13,13516689,3009772,14000000,13516689,25.13,449.09,96.55,96.55,59872223870,90.89,90.89,59872223870 +삼영엠텍,054540,2,7840,2,1190,17.89,10282886,4908882,13000000,10282886,17.89,209.48,79.10,79.10,79933247060,78.43,78.43,79933247060 +앱코,129890,3,1200,2,150,14.29,35356762,33707984,50643410,35356762,14.29,104.89,69.82,69.82,41756632759,68.71,68.71,41756632759 +뉴키즈온,462310,4,7980,2,1510,23.34,4874331,102047,7902000,4874331,23.34,4776.55,61.68,61.68,36205430450,57.42,57.42,36205430450 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6571435,2448495,12025023,6571435,-29.97,268.39,54.65,54.65,15082389084,54.77,54.77,15082389084 +현대ADM,187660,6,3025,2,25,0.83,24492869,34980948,48347668,24492869,0.83,70.02,50.66,50.66,77911456264,53.27,53.27,77911456264 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7420,2,60,0.82,1001417,1049611,3000000,1001417,0.82,95.41,33.38,33.38,7382941141,33.17,33.17,7382941141 +코닉오토메이션,391710,8,2170,2,200,10.15,13446848,13932819,42065086,13446848,10.15,96.51,31.97,31.97,29844104720,32.69,32.69,29844104720 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1504528,1502389,5000000,1504528,0.54,100.14,30.09,30.09,11026800620,29.86,29.86,11026800620 +동일스틸럭스,023790,10,1554,1,358,29.93,7763116,8299542,26139617,7763116,29.93,93.54,29.70,29.70,11231083400,27.65,27.65,11231083400 +퀀타매트릭스,317690,11,5380,2,985,22.41,5289237,3315992,19290805,5289237,22.41,159.51,27.42,27.42,28218368841,27.19,27.19,28218368841 +SGA,049470,12,3415,1,785,29.85,16480549,3575443,58862249,16480549,29.85,460.94,28.00,28.00,52602950375,26.17,26.17,52602950375 +푸른기술,094940,13,8600,2,200,2.38,1965356,2006562,8361386,1965356,2.38,97.95,23.51,23.51,17150145960,23.85,23.85,17150145960 +피델릭스,032580,14,1234,5,-37,-2.91,7271087,39011320,33132064,7271087,-2.91,18.64,21.95,21.95,9446880550,23.11,23.11,9446880550 +HANARO 유럽방산,0082F0,15,9940,2,20,0.20,206418,253766,900000,206418,0.20,81.34,22.94,22.94,2054143539,22.96,22.96,2054143539 +엔에프씨,265740,16,6110,2,860,16.38,1916634,120841,8931800,1916634,16.38,1586.08,21.46,21.46,11900304055,21.81,21.81,11900304055 +한국선재,025550,17,3520,2,265,8.14,5269960,103410,25514004,5269960,8.14,5096.18,20.66,20.66,19253753126,21.44,21.44,19253753126 +코퍼스코리아,322780,18,1525,2,186,13.89,6746435,566538,39042842,6746435,13.89,1190.82,17.28,17.28,10653611252,17.89,17.89,10653611252 +케이씨티,089150,19,4210,2,20,0.48,2891801,16747186,17150000,2891801,0.48,17.27,16.86,16.86,12475548487,17.28,17.28,12475548487 +PLUS K방산소부장,0090B0,20,11180,2,180,1.64,146666,603934,850000,146666,1.64,24.29,17.25,17.25,1638240641,17.24,17.24,1638240641 +RISE 엔비디아고정테크100,0093B0,21,10107,2,87,0.87,172115,231782,1000000,172115,0.87,74.26,17.21,17.21,1738830262,17.20,17.20,1738830262 +KODEX 코스닥150선물인버스,251340,22,3470,2,25,0.73,14784979,19845108,86300000,14784979,0.73,74.50,17.13,17.13,50834691332,16.98,16.98,50834691332 +SGA솔루션즈,184230,23,785,2,131,20.03,15257039,369236,85350641,15257039,20.03,4132.06,17.88,17.88,11325409369,16.90,16.90,11325409369 +러셀,217500,24,2060,2,5,0.24,5162446,24036916,31812000,5162446,0.24,21.48,16.23,16.23,10864937656,16.58,16.58,10864937656 +아모센스,357580,25,8590,2,790,10.13,1842220,178277,11220264,1842220,10.13,1033.35,16.42,16.42,15735393500,16.33,16.33,15735393500 +범한퓨얼셀,382900,26,22300,2,2310,11.56,1393485,435916,8761000,1393485,11.56,319.67,15.91,15.91,31006608650,15.87,15.87,31006608650 +SOL 머니마켓액티브,484890,27,51870,3,0,0.00,30326,14542,192000,30326,0.00,208.54,15.79,15.79,1573089885,15.80,15.80,1573089885 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5060,2,60,1.20,472417,707632,3000000,472417,1.20,66.76,15.75,15.75,2360118340,15.55,15.55,2360118340 +일승,333430,29,6290,2,200,3.28,4651503,5500731,30726747,4651503,3.28,84.56,15.14,15.14,29319867415,15.17,15.17,29319867415 +KD,044180,30,690,5,-41,-5.61,3785538,24578396,26717799,3785538,-5.61,15.40,14.17,14.17,2762020699,14.98,14.98,2762020699 diff --git a/top30/20250829/top30-atvtr-20250829-121001.csv b/top30/20250829/top30-atvtr-20250829-121001.csv new file mode 100644 index 000000000000..5c14b20776e4 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4685,2,925,24.60,14006555,3009772,14000000,14006555,24.60,465.37,100.05,100.05,62159370007,94.77,94.77,62159370007 +삼영엠텍,054540,2,7840,2,1190,17.89,10464019,4908882,13000000,10464019,17.89,213.17,80.49,80.49,81349232710,79.82,79.82,81349232710 +앱코,129890,3,1180,2,130,12.38,36565827,33707984,50643410,36565827,12.38,108.48,72.20,72.20,43196208301,72.28,72.28,43196208301 +뉴키즈온,462310,4,7880,2,1410,21.79,5321502,102047,7902000,5321502,21.79,5214.76,67.34,67.34,39775017435,63.88,63.88,39775017435 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6584377,2448495,12025023,6584377,-29.97,268.92,54.76,54.76,15112026264,54.88,54.88,15112026264 +현대ADM,187660,6,3025,2,25,0.83,24751010,34980948,48347668,24751010,0.83,70.76,51.19,51.19,78693518881,53.81,53.81,78693518881 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7415,2,55,0.75,1018233,1049611,3000000,1018233,0.75,97.01,33.94,33.94,7507620701,33.75,33.75,7507620701 +코닉오토메이션,391710,8,2165,2,195,9.90,13744248,13932819,42065086,13744248,9.90,98.65,32.67,32.67,30487831104,33.48,33.48,30487831104 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7395,2,50,0.68,1515038,1502389,5000000,1515038,0.68,100.84,30.30,30.30,11104522070,30.03,30.03,11104522070 +동일스틸럭스,023790,10,1554,1,358,29.93,7784392,8299542,26139617,7784392,29.93,93.79,29.78,29.78,11264146304,27.73,27.73,11264146304 +퀀타매트릭스,317690,11,5460,2,1065,24.23,5379236,3315992,19290805,5379236,24.23,162.22,27.88,27.88,28705985026,27.25,27.25,28705985026 +SGA,049470,12,3415,1,785,29.85,16494574,3575443,58862249,16494574,29.85,461.33,28.02,28.02,52650845750,26.19,26.19,52650845750 +한국선재,025550,13,3590,2,335,10.29,6137472,103410,25514004,6137472,10.29,5935.09,24.06,24.06,22334462219,24.38,24.38,22334462219 +푸른기술,094940,14,8645,2,245,2.92,1992899,2006562,8361386,1992899,2.92,99.32,23.83,23.83,17387879250,24.05,24.05,17387879250 +HANARO 유럽방산,0082F0,15,9942,2,22,0.22,212675,253766,900000,212675,0.22,83.81,23.63,23.63,2116352904,23.65,23.65,2116352904 +피델릭스,032580,16,1237,5,-34,-2.68,7358966,39011320,33132064,7358966,-2.68,18.86,22.21,22.21,9555114841,23.31,23.31,9555114841 +엔에프씨,265740,17,6120,2,870,16.57,1928029,120841,8931800,1928029,16.57,1595.51,21.59,21.59,11969970045,21.90,21.90,11969970045 +SGA솔루션즈,184230,18,782,2,128,19.57,16452671,369236,85350641,16452671,19.57,4455.87,19.28,19.28,12254104725,18.36,18.36,12254104725 +코퍼스코리아,322780,19,1537,2,198,14.79,6812461,566538,39042842,6812461,14.79,1202.47,17.45,17.45,10755128430,17.92,17.92,10755128430 +케이씨티,089150,20,4215,2,25,0.60,2902511,16747186,17150000,2902511,0.60,17.33,16.92,16.92,12520686017,17.32,17.32,12520686017 +PLUS K방산소부장,0090B0,21,11165,2,165,1.50,146768,603934,850000,146768,1.50,24.30,17.27,17.27,1639380561,17.27,17.27,1639380561 +RISE 엔비디아고정테크100,0093B0,22,10110,2,90,0.90,172116,231782,1000000,172116,0.90,74.26,17.21,17.21,1738840372,17.20,17.20,1738840372 +KODEX 코스닥150선물인버스,251340,23,3462,2,17,0.49,14869780,19845108,86300000,14869780,0.49,74.93,17.23,17.23,51128523449,17.11,17.11,51128523449 +러셀,217500,24,2070,2,15,0.73,5183534,24036916,31812000,5183534,0.73,21.56,16.29,16.29,10908549156,16.57,16.57,10908549156 +아모센스,357580,25,8550,2,750,9.62,1849679,178277,11220264,1849679,9.62,1037.53,16.49,16.49,15799393465,16.47,16.47,15799393465 +범한퓨얼셀,382900,26,22250,2,2260,11.31,1403800,435916,8761000,1403800,11.31,322.03,16.02,16.02,31236328800,16.02,16.02,31236328800 +SOL 머니마켓액티브,484890,27,51870,3,0,0.00,30388,14542,192000,30388,0.00,208.97,15.83,15.83,1576305765,15.83,15.83,1576305765 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5060,2,60,1.20,472417,707632,3000000,472417,1.20,66.76,15.75,15.75,2360118340,15.55,15.55,2360118340 +일승,333430,29,6290,2,200,3.28,4694625,5500731,30726747,4694625,3.28,85.35,15.28,15.28,29591064165,15.31,15.31,29591064165 +ACE BYD밸류체인액티브,0079X0,30,11785,2,515,4.57,240135,79779,1550000,240135,4.57,301.00,15.49,15.49,2784289345,15.24,15.24,2784289345 diff --git a/top30/20250829/top30-atvtr-20250829-122002.csv b/top30/20250829/top30-atvtr-20250829-122002.csv new file mode 100644 index 000000000000..0488ae0d5b21 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4550,2,790,21.01,14612972,3009772,14000000,14612972,21.01,485.52,104.38,104.38,64941765527,101.95,101.95,64941765527 +삼영엠텍,054540,2,8110,2,1460,21.95,11050746,4908882,13000000,11050746,21.95,225.12,85.01,85.01,86052055815,81.62,81.62,86052055815 +앱코,129890,3,1169,2,119,11.33,37031897,33707984,50643410,37031897,11.33,109.86,73.12,73.12,43740936115,73.88,73.88,43740936115 +뉴키즈온,462310,4,7780,2,1310,20.25,5507189,102047,7902000,5507189,20.25,5396.72,69.69,69.69,41229731400,67.06,67.06,41229731400 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6595355,2448495,12025023,6595355,-29.97,269.36,54.85,54.85,15137165884,54.97,54.97,15137165884 +현대ADM,187660,6,3025,2,25,0.83,25000438,34980948,48347668,25000438,0.83,71.47,51.71,51.71,79448585727,54.32,54.32,79448585727 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7395,2,35,0.48,1039967,1049611,3000000,1039967,0.48,99.08,34.67,34.67,7668481801,34.57,34.57,7668481801 +코닉오토메이션,391710,8,2140,2,170,8.63,13917237,13932819,42065086,13917237,8.63,99.89,33.09,33.09,30859359730,34.28,34.28,30859359730 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1550628,1502389,5000000,1550628,0.54,103.21,31.01,31.01,11367531620,30.79,30.79,11367531620 +퀀타매트릭스,317690,10,5420,2,1025,23.32,5507110,3315992,19290805,5507110,23.32,166.08,28.55,28.55,29396902521,28.12,28.12,29396902521 +동일스틸럭스,023790,11,1554,1,358,29.93,7786534,8299542,26139617,7786534,29.93,93.82,29.79,29.79,11267474972,27.74,27.74,11267474972 +SGA,049470,12,3415,1,785,29.85,16532217,3575443,58862249,16532217,29.85,462.38,28.09,28.09,52779396595,26.26,26.26,52779396595 +한국선재,025550,13,3545,2,290,8.91,6485748,103410,25514004,6485748,8.91,6271.88,25.42,25.42,23578708489,26.07,26.07,23578708489 +푸른기술,094940,14,8650,2,250,2.98,2007150,2006562,8361386,2007150,2.98,100.03,24.00,24.00,17510842615,24.21,24.21,17510842615 +HANARO 유럽방산,0082F0,15,9950,2,30,0.30,213744,253766,900000,213744,0.30,84.23,23.75,23.75,2126986243,23.75,23.75,2126986243 +피델릭스,032580,16,1232,5,-39,-3.07,7400947,39011320,33132064,7400947,-3.07,18.97,22.34,22.34,9607053112,23.54,23.54,9607053112 +엔에프씨,265740,17,6050,2,800,15.24,1949669,120841,8931800,1949669,15.24,1613.42,21.83,21.83,12101095105,22.39,22.39,12101095105 +SGA솔루션즈,184230,18,793,2,139,21.25,17297061,369236,85350641,17297061,21.25,4684.55,20.27,20.27,12918171188,19.09,19.09,12918171188 +코퍼스코리아,322780,19,1534,2,195,14.56,6836833,566538,39042842,6836833,14.56,1206.77,17.51,17.51,10792367650,18.02,18.02,10792367650 +케이씨티,089150,20,4320,2,130,3.10,3075742,16747186,17150000,3075742,3.10,18.37,17.93,17.93,13262188942,17.90,17.90,13262188942 +RISE 엔비디아고정테크100,0093B0,21,10110,2,90,0.90,177835,231782,1000000,177835,0.90,76.73,17.78,17.78,1796659051,17.77,17.77,1796659051 +KODEX 코스닥150선물인버스,251340,22,3460,2,15,0.44,15305472,19845108,86300000,15305472,0.44,77.12,17.74,17.74,52636041787,17.63,17.63,52636041787 +PLUS K방산소부장,0090B0,23,11177,2,177,1.61,148124,603934,850000,148124,1.61,24.53,17.43,17.43,1654532316,17.42,17.42,1654532316 +썸에이지,208640,24,653,2,95,17.03,24531568,4714223,139240254,24531568,17.03,520.37,17.62,17.62,15283351692,16.81,16.81,15283351692 +러셀,217500,25,2070,2,15,0.73,5208419,24036916,31812000,5208419,0.73,21.67,16.37,16.37,10960001746,16.64,16.64,10960001746 +아모센스,357580,26,8550,2,750,9.62,1857056,178277,11220264,1857056,9.62,1041.67,16.55,16.55,15862640545,16.54,16.54,15862640545 +범한퓨얼셀,382900,27,22300,2,2310,11.56,1409177,435916,8761000,1409177,11.56,323.27,16.08,16.08,31355839650,16.05,16.05,31355839650 +SOL 머니마켓액티브,484890,28,51870,3,0,0.00,30393,14542,192000,30393,0.00,209.00,15.83,15.83,1576565115,15.83,15.83,1576565115 +ACE BYD밸류체인액티브,0079X0,29,11750,2,480,4.26,245624,79779,1550000,245624,4.26,307.88,15.85,15.85,2848758645,15.64,15.64,2848758645 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5040,2,40,0.80,472418,707632,3000000,472418,0.80,66.76,15.75,15.75,2360123380,15.61,15.61,2360123380 diff --git a/top30/20250829/top30-atvtr-20250829-123002.csv b/top30/20250829/top30-atvtr-20250829-123002.csv new file mode 100644 index 000000000000..a4dd963125dd --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4600,2,840,22.34,14888357,3009772,14000000,14888357,22.34,494.67,106.35,106.35,66206195789,102.80,102.80,66206195789 +삼영엠텍,054540,2,8060,2,1410,21.20,11390099,4908882,13000000,11390099,21.20,232.03,87.62,87.62,88796373960,84.75,84.75,88796373960 +앱코,129890,3,1170,2,120,11.43,37165577,33707984,50643410,37165577,11.43,110.26,73.39,73.39,43897406811,74.08,74.08,43897406811 +뉴키즈온,462310,4,7880,2,1410,21.79,5680424,102047,7902000,5680424,21.79,5566.48,71.89,71.89,42598563170,68.41,68.41,42598563170 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6597892,2448495,12025023,6597892,-29.97,269.47,54.87,54.87,15142975614,54.99,54.99,15142975614 +현대ADM,187660,6,3055,2,55,1.83,25348643,34980948,48347668,25348643,1.83,72.46,52.43,52.43,80514515939,54.51,54.51,80514515939 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7410,2,50,0.68,1050900,1049611,3000000,1050900,0.68,100.12,35.03,35.03,7749440886,34.86,34.86,7749440886 +코닉오토메이션,391710,8,2130,2,160,8.12,14078943,13932819,42065086,14078943,8.12,101.05,33.47,33.47,31201678767,34.82,34.82,31201678767 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1551988,1502389,5000000,1551988,0.54,103.30,31.04,31.04,11377565180,30.81,30.81,11377565180 +퀀타매트릭스,317690,10,5390,2,995,22.64,5561075,3315992,19290805,5561075,22.64,167.70,28.83,28.83,29687734046,28.55,28.55,29687734046 +동일스틸럭스,023790,11,1554,1,358,29.93,7786716,8299542,26139617,7786716,29.93,93.82,29.79,29.79,11267757800,27.74,27.74,11267757800 +한국선재,025550,12,3545,2,290,8.91,6678546,103410,25514004,6678546,8.91,6458.32,26.18,26.18,24262374611,26.82,26.82,24262374611 +SGA,049470,13,3415,1,785,29.85,16541825,3575443,58862249,16541825,29.85,462.65,28.10,28.10,52812207915,26.27,26.27,52812207915 +푸른기술,094940,14,8630,2,230,2.74,2021065,2006562,8361386,2021065,2.74,100.72,24.17,24.17,17630922975,24.43,24.43,17630922975 +HANARO 유럽방산,0082F0,15,9950,2,30,0.30,214259,253766,900000,214259,0.30,84.43,23.81,23.81,2132110493,23.81,23.81,2132110493 +피델릭스,032580,16,1231,5,-40,-3.15,7442777,39011320,33132064,7442777,-3.15,19.08,22.46,22.46,9658511217,23.68,23.68,9658511217 +엔에프씨,265740,17,6150,2,900,17.14,1965480,120841,8931800,1965480,17.14,1626.50,22.01,22.01,12197920665,22.21,22.21,12197920665 +썸에이지,208640,18,660,2,102,18.28,29985615,4714223,139240254,29985615,18.28,636.07,21.54,21.54,18891258138,20.56,20.56,18891258138 +SGA솔루션즈,184230,19,782,2,128,19.57,18242196,369236,85350641,18242196,19.57,4940.52,21.37,21.37,13667754794,20.48,20.48,13667754794 +케이씨티,089150,20,4250,2,60,1.43,3424680,16747186,17150000,3424680,1.43,20.45,19.97,19.97,14763869972,20.26,20.26,14763869972 +코퍼스코리아,322780,21,1528,2,189,14.12,6873055,566538,39042842,6873055,14.12,1213.17,17.60,17.60,10847685857,18.18,18.18,10847685857 +PLUS K방산소부장,0090B0,22,11192,2,192,1.75,154610,603934,850000,154610,1.75,25.60,18.19,18.19,1727124866,18.16,18.16,1727124866 +KODEX 코스닥150선물인버스,251340,23,3460,2,15,0.44,15446242,19845108,86300000,15446242,0.44,77.83,17.90,17.90,53122986777,17.79,17.79,53122986777 +RISE 엔비디아고정테크100,0093B0,24,10110,2,90,0.90,177835,231782,1000000,177835,0.90,76.73,17.78,17.78,1796659051,17.77,17.77,1796659051 +러셀,217500,25,2055,3,0,0.00,5220946,24036916,31812000,5220946,0.00,21.72,16.41,16.41,10985830296,16.80,16.80,10985830296 +청담글로벌,362320,26,8810,2,1370,18.41,3714579,235806,21051290,3714579,18.41,1575.27,17.65,17.65,30788811490,16.60,16.60,30788811490 +아모센스,357580,27,8600,2,800,10.26,1870413,178277,11220264,1870413,10.26,1049.16,16.67,16.67,15977347585,16.56,16.56,15977347585 +범한퓨얼셀,382900,28,22400,2,2410,12.06,1417259,435916,8761000,1417259,12.06,325.12,16.18,16.18,31536135800,16.07,16.07,31536135800 +ACE BYD밸류체인액티브,0079X0,29,11730,2,460,4.08,249959,79779,1550000,249959,4.08,313.31,16.13,16.13,2899646730,15.95,15.95,2899646730 +SOL 머니마켓액티브,484890,30,51870,3,0,0.00,30449,14542,192000,30449,0.00,209.39,15.86,15.86,1579469835,15.86,15.86,1579469835 diff --git a/top30/20250829/top30-atvtr-20250829-124001.csv b/top30/20250829/top30-atvtr-20250829-124001.csv new file mode 100644 index 000000000000..306c16d04a63 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4510,2,750,19.95,15400673,3009772,14000000,15400673,19.95,511.69,110.00,110.00,68515741266,108.51,108.51,68515741266 +삼영엠텍,054540,2,8010,2,1360,20.45,11614073,4908882,13000000,11614073,20.45,236.59,89.34,89.34,90594318820,87.00,87.00,90594318820 +앱코,129890,3,1172,2,122,11.62,37386086,33707984,50643410,37386086,11.62,110.91,73.82,73.82,44155568705,74.39,74.39,44155568705 +뉴키즈온,462310,4,7790,2,1320,20.40,5770877,102047,7902000,5770877,20.40,5655.12,73.03,73.03,43306939085,70.35,70.35,43306939085 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6617156,2448495,12025023,6617156,-29.97,270.25,55.03,55.03,15187090174,55.15,55.15,15187090174 +현대ADM,187660,6,3045,2,45,1.50,25458766,34980948,48347668,25458766,1.50,72.78,52.66,52.66,80850364702,54.92,54.92,80850364702 +코닉오토메이션,391710,7,2115,2,145,7.36,14238678,13932819,42065086,14238678,7.36,102.20,33.85,33.85,31539172025,35.45,35.45,31539172025 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7410,2,50,0.68,1050957,1049611,3000000,1050957,0.68,100.13,35.03,35.03,7749863086,34.86,34.86,7749863086 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1552100,1502389,5000000,1552100,0.54,103.31,31.04,31.04,11378392300,30.81,30.81,11378392300 +퀀타매트릭스,317690,10,5360,2,965,21.96,5638239,3315992,19290805,5638239,21.96,170.03,29.23,29.23,30104294631,29.11,29.11,30104294631 +동일스틸럭스,023790,11,1554,1,358,29.93,7791055,8299542,26139617,7791055,29.93,93.87,29.81,29.81,11274500606,27.76,27.76,11274500606 +한국선재,025550,12,3520,2,265,8.14,6821786,103410,25514004,6821786,8.14,6596.83,26.74,26.74,24767319339,27.58,27.58,24767319339 +SGA,049470,13,3415,1,785,29.85,16576074,3575443,58862249,16576074,29.85,463.61,28.16,28.16,52929168250,26.33,26.33,52929168250 +푸른기술,094940,14,8650,2,250,2.98,2054170,2006562,8361386,2054170,2.98,102.37,24.57,24.57,17917033075,24.77,24.77,17917033075 +피델릭스,032580,15,1226,5,-45,-3.54,7556701,39011320,33132064,7556701,-3.54,19.37,22.81,22.81,9798248143,24.12,24.12,9798248143 +PLUS K방산소부장,0090B0,16,11190,2,190,1.73,203411,603934,850000,203411,1.73,33.68,23.93,23.93,2273436280,23.90,23.90,2273436280 +HANARO 유럽방산,0082F0,17,9950,2,30,0.30,214814,253766,900000,214814,0.30,84.65,23.87,23.87,2137631243,23.87,23.87,2137631243 +엔에프씨,265740,18,6000,2,750,14.29,1988515,120841,8931800,1988515,14.29,1645.56,22.26,22.26,12337842585,23.02,23.02,12337842585 +썸에이지,208640,19,653,2,95,17.03,32333780,4714223,139240254,32333780,17.03,685.88,23.22,23.22,20436051978,22.48,22.48,20436051978 +SGA솔루션즈,184230,20,785,2,131,20.03,18618970,369236,85350641,18618970,20.03,5042.57,21.81,21.81,13964105615,20.84,20.84,13964105615 +케이씨티,089150,21,4250,2,60,1.43,3494303,16747186,17150000,3494303,1.43,20.87,20.37,20.37,15058645177,20.66,20.66,15058645177 +청담글로벌,362320,22,8570,2,1130,15.19,4011774,235806,21051290,4011774,15.19,1701.30,19.06,19.06,33380788780,18.50,18.50,33380788780 +코퍼스코리아,322780,23,1522,2,183,13.67,6929163,566538,39042842,6929163,13.67,1223.07,17.75,17.75,10933101493,18.40,18.40,10933101493 +범한퓨얼셀,382900,24,23750,2,3760,18.81,1706199,435916,8761000,1706199,18.81,391.41,19.47,19.47,38245464375,18.38,18.38,38245464375 +KODEX 코스닥150선물인버스,251340,25,3457,2,12,0.35,15795486,19845108,86300000,15795486,0.35,79.59,18.30,18.30,54330332972,18.21,18.21,54330332972 +RISE 엔비디아고정테크100,0093B0,26,10110,2,90,0.90,177845,231782,1000000,177845,0.90,76.73,17.78,17.78,1796760151,17.77,17.77,1796760151 +러셀,217500,27,2070,2,15,0.73,5264998,24036916,31812000,5264998,0.73,21.90,16.55,16.55,11076451181,16.82,16.82,11076451181 +아모센스,357580,28,8620,2,820,10.51,1879919,178277,11220264,1879919,10.51,1054.49,16.75,16.75,16059086210,16.60,16.60,16059086210 +ACE BYD밸류체인액티브,0079X0,29,11725,2,455,4.04,250232,79779,1550000,250232,4.04,313.66,16.14,16.14,2902848650,15.97,15.97,2902848650 +SOL 머니마켓액티브,484890,30,51870,3,0,0.00,30449,14542,192000,30449,0.00,209.39,15.86,15.86,1579469835,15.86,15.86,1579469835 diff --git a/top30/20250829/top30-atvtr-20250829-125001.csv b/top30/20250829/top30-atvtr-20250829-125001.csv new file mode 100644 index 000000000000..8ef0b1f077cb --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4505,2,745,19.81,15591766,3009772,14000000,15591766,19.81,518.04,111.37,111.37,69373420676,109.99,109.99,69373420676 +삼영엠텍,054540,2,8010,2,1360,20.45,11796433,4908882,13000000,11796433,20.45,240.31,90.74,90.74,92054775840,88.40,88.40,92054775840 +앱코,129890,3,1163,2,113,10.76,37541257,33707984,50643410,37541257,10.76,111.37,74.13,74.13,44336403840,75.28,75.28,44336403840 +뉴키즈온,462310,4,7750,2,1280,19.78,5872744,102047,7902000,5872744,19.78,5754.94,74.32,74.32,44097231725,72.01,72.01,44097231725 +현대ADM,187660,5,3070,2,70,2.33,26355243,34980948,48347668,26355243,2.33,75.34,54.51,54.51,83634639624,56.35,56.35,83634639624 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6622112,2448495,12025023,6622112,-29.97,270.46,55.07,55.07,15198439414,55.19,55.19,15198439414 +코닉오토메이션,391710,7,2085,2,115,5.84,14556419,13932819,42065086,14556419,5.84,104.48,34.60,34.60,32202768817,36.72,36.72,32202768817 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7415,2,55,0.75,1061794,1049611,3000000,1061794,0.75,101.16,35.39,35.39,7830138331,35.20,35.20,7830138331 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7390,2,45,0.61,1562220,1502389,5000000,1562220,0.61,103.98,31.24,31.24,11453179100,31.00,31.00,11453179100 +한국선재,025550,10,3655,2,400,12.29,7673088,103410,25514004,7673088,12.29,7420.06,30.07,30.07,27837155480,29.85,29.85,27837155480 +퀀타매트릭스,317690,11,5400,2,1005,22.87,5691003,3315992,19290805,5691003,22.87,171.62,29.50,29.50,30387125766,29.17,29.17,30387125766 +동일스틸럭스,023790,12,1554,1,358,29.93,7791303,8299542,26139617,7791303,29.93,93.88,29.81,29.81,11274885998,27.76,27.76,11274885998 +SGA,049470,13,3415,1,785,29.85,16601880,3575443,58862249,16601880,29.85,464.33,28.20,28.20,53017295740,26.37,26.37,53017295740 +푸른기술,094940,14,8620,2,220,2.62,2071037,2006562,8361386,2071037,2.62,103.21,24.77,24.77,18062183595,25.06,25.06,18062183595 +썸에이지,208640,15,668,2,110,19.71,35632827,4714223,139240254,35632827,19.71,755.86,25.59,25.59,22628997019,24.33,24.33,22628997019 +PLUS K방산소부장,0090B0,16,11175,2,175,1.59,205325,603934,850000,205325,1.59,34.00,24.16,24.16,2294834685,24.16,24.16,2294834685 +피델릭스,032580,17,1231,5,-40,-3.15,7585656,39011320,33132064,7585656,-3.15,19.44,22.90,22.90,9833903637,24.11,24.11,9833903637 +HANARO 유럽방산,0082F0,18,9947,2,27,0.27,214890,253766,900000,214890,0.27,84.68,23.88,23.88,2138387383,23.89,23.89,2138387383 +엔에프씨,265740,19,6020,2,770,14.67,2007558,120841,8931800,2007558,14.67,1661.32,22.48,22.48,12452421895,23.16,23.16,12452421895 +SGA솔루션즈,184230,20,806,2,152,23.24,19656122,369236,85350641,19656122,23.24,5323.46,23.03,23.03,14791263688,21.50,21.50,14791263688 +케이씨티,089150,21,4195,2,5,0.12,3551209,16747186,17150000,3551209,0.12,21.20,20.71,20.71,15298599172,21.26,21.26,15298599172 +범한퓨얼셀,382900,22,23600,2,3610,18.06,1919616,435916,8761000,1919616,18.06,440.36,21.91,21.91,43319719075,20.95,20.95,43319719075 +청담글로벌,362320,23,8550,2,1110,14.92,4178330,235806,21051290,4178330,14.92,1771.94,19.85,19.85,34809026080,19.34,19.34,34809026080 +코퍼스코리아,322780,24,1516,2,177,13.22,6966791,566538,39042842,6966791,13.22,1229.71,17.84,17.84,10990250396,18.57,18.57,10990250396 +아모센스,357580,25,8810,2,1010,12.95,2120615,178277,11220264,2120615,12.95,1189.51,18.90,18.90,18169533780,18.38,18.38,18169533780 +KODEX 코스닥150선물인버스,251340,26,3462,2,17,0.49,15860045,19845108,86300000,15860045,0.49,79.92,18.38,18.38,54553645215,18.26,18.26,54553645215 +RISE 엔비디아고정테크100,0093B0,27,10110,2,90,0.90,178345,231782,1000000,178345,0.90,76.95,17.83,17.83,1801815151,17.82,17.82,1801815151 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9995,2,25,0.25,156780,204752,900000,156780,0.25,76.57,17.42,17.42,1567375460,17.42,17.42,1567375460 +SOL 한국원자력SMR,0092B0,29,9910,5,-115,-1.15,411264,440017,2400000,411264,-1.15,93.47,17.14,17.14,4103847988,17.25,17.25,4103847988 +러셀,217500,30,2060,2,5,0.24,5300975,24036916,31812000,5300975,0.24,22.05,16.66,16.66,11150911431,17.02,17.02,11150911431 diff --git a/top30/20250829/top30-atvtr-20250829-130002.csv b/top30/20250829/top30-atvtr-20250829-130002.csv new file mode 100644 index 000000000000..336d24a92f45 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4410,2,650,17.29,15932633,3009772,14000000,15932633,17.29,529.36,113.80,113.80,70886339517,114.81,114.81,70886339517 +삼영엠텍,054540,2,7920,2,1270,19.10,11977009,4908882,13000000,11977009,19.10,243.99,92.13,92.13,93489743320,90.80,90.80,93489743320 +앱코,129890,3,1157,2,107,10.19,37893952,33707984,50643410,37893952,10.19,112.42,74.83,74.83,44745339315,76.36,76.36,44745339315 +뉴키즈온,462310,4,7820,2,1350,20.87,5995930,102047,7902000,5995930,20.87,5875.66,75.88,75.88,45057997725,72.92,72.92,45057997725 +현대ADM,187660,5,3140,2,140,4.67,26786321,34980948,48347668,26786321,4.67,76.57,55.40,55.40,84967645015,55.97,55.97,84967645015 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6625753,2448495,12025023,6625753,-29.97,270.61,55.10,55.10,15206777304,55.22,55.22,15206777304 +코닉오토메이션,391710,7,2090,2,120,6.09,14621876,13932819,42065086,14621876,6.09,104.95,34.76,34.76,32339445603,36.78,36.78,32339445603 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7415,2,55,0.75,1076118,1049611,3000000,1076118,0.75,102.53,35.87,35.87,7936395371,35.68,35.68,7936395371 +한국선재,025550,9,3570,2,315,9.68,8085753,103410,25514004,8085753,9.68,7819.12,31.69,31.69,29324008394,32.19,32.19,29324008394 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7400,2,55,0.75,1575797,1502389,5000000,1575797,0.75,104.89,31.52,31.52,11553631475,31.23,31.23,11553631475 +퀀타매트릭스,317690,11,5250,2,855,19.45,5786138,3315992,19290805,5786138,19.45,174.49,29.99,29.99,30892117831,30.50,30.50,30892117831 +동일스틸럭스,023790,12,1554,1,358,29.93,7791895,8299542,26139617,7791895,29.93,93.88,29.81,29.81,11275805966,27.76,27.76,11275805966 +SGA,049470,13,3415,1,785,29.85,16612107,3575443,58862249,16612107,29.85,464.62,28.22,28.22,53052220945,26.39,26.39,53052220945 +썸에이지,208640,14,659,2,101,18.10,37938173,4714223,139240254,37938173,18.10,804.76,27.25,27.25,24158477494,26.33,26.33,24158477494 +푸른기술,094940,15,8580,2,180,2.14,2086939,2006562,8361386,2086939,2.14,104.01,24.96,24.96,18198751115,25.37,25.37,18198751115 +PLUS K방산소부장,0090B0,16,11170,2,170,1.55,210611,603934,850000,210611,1.55,34.87,24.78,24.78,2353799240,24.79,24.79,2353799240 +피델릭스,032580,17,1220,5,-51,-4.01,7725197,39011320,33132064,7725197,-4.01,19.80,23.32,23.32,10004713732,24.75,24.75,10004713732 +HANARO 유럽방산,0082F0,18,9947,2,27,0.27,214890,253766,900000,214890,0.27,84.68,23.88,23.88,2138387383,23.89,23.89,2138387383 +범한퓨얼셀,382900,19,24050,2,4060,20.31,2199511,435916,8761000,2199511,20.31,504.57,25.11,25.11,50101933150,23.78,23.78,50101933150 +엔에프씨,265740,20,6000,2,750,14.29,2014396,120841,8931800,2014396,14.29,1666.98,22.55,22.55,12493694220,23.31,23.31,12493694220 +SGA솔루션즈,184230,21,827,2,173,26.45,21392273,369236,85350641,21392273,26.45,5793.66,25.06,25.06,16210116585,22.97,22.97,16210116585 +케이씨티,089150,22,4180,5,-10,-0.24,3583482,16747186,17150000,3583482,-0.24,21.40,20.89,20.89,15433945934,21.53,21.53,15433945934 +청담글로벌,362320,23,8740,2,1300,17.47,4413104,235806,21051290,4413104,17.47,1871.50,20.96,20.96,36851880130,20.03,20.03,36851880130 +아모센스,357580,24,8850,2,1050,13.46,2287256,178277,11220264,2287256,13.46,1282.98,20.39,20.39,19643026640,19.78,19.78,19643026640 +코퍼스코리아,322780,25,1524,2,185,13.82,7067968,566538,39042842,7067968,13.82,1247.57,18.10,18.10,11144881572,18.73,18.73,11144881572 +KODEX 코스닥150선물인버스,251340,26,3460,2,15,0.44,16051187,19845108,86300000,16051187,0.44,80.88,18.60,18.60,55214999499,18.49,18.49,55214999499 +RISE 엔비디아고정테크100,0093B0,27,10115,2,95,0.95,180322,231782,1000000,180322,0.95,77.80,18.03,18.03,1821812506,18.01,18.01,1821812506 +SOL 한국원자력SMR,0092B0,28,9910,5,-115,-1.15,416202,440017,2400000,416202,-1.15,94.59,17.34,17.34,4152770913,17.46,17.46,4152770913 +PLUS 미국나스닥100미국채혼합50,0089B0,29,9995,2,25,0.25,156781,204752,900000,156781,0.25,76.57,17.42,17.42,1567385455,17.42,17.42,1567385455 +TIGER 코리아원자력,0091P0,30,9845,5,-115,-1.15,1613940,3225589,9400000,1613940,-1.15,50.04,17.17,17.17,15977661047,17.27,17.27,15977661047 diff --git a/top30/20250829/top30-atvtr-20250829-131002.csv b/top30/20250829/top30-atvtr-20250829-131002.csv new file mode 100644 index 000000000000..2723162ce41e --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4390,2,630,16.76,16203428,3009772,14000000,16203428,16.76,538.36,115.74,115.74,72075989272,117.27,117.27,72075989272 +삼영엠텍,054540,2,7930,2,1280,19.25,12102056,4908882,13000000,12102056,19.25,246.53,93.09,93.09,94477656875,91.65,91.65,94477656875 +뉴키즈온,462310,3,7600,2,1130,17.47,6258304,102047,7902000,6258304,17.47,6132.77,79.20,79.20,47105911115,78.44,78.44,47105911115 +앱코,129890,4,1152,2,102,9.71,38583179,33707984,50643410,38583179,9.71,114.46,76.19,76.19,45535605891,78.05,78.05,45535605891 +현대ADM,187660,5,3055,2,55,1.83,27982703,34980948,48347668,27982703,1.83,79.99,57.88,57.88,88701190879,60.05,60.05,88701190879 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6633460,2448495,12025023,6633460,-29.97,270.92,55.16,55.16,15224426334,55.29,55.29,15224426334 +코닉오토메이션,391710,7,2220,2,250,12.69,16778216,13932819,42065086,16778216,12.69,120.42,39.89,39.89,37133222688,39.76,39.76,37133222688 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7420,2,60,0.82,1089089,1049611,3000000,1089089,0.82,103.76,36.30,36.30,8032557526,36.09,36.09,8032557526 +한국선재,025550,9,3530,2,275,8.45,8295893,103410,25514004,8295893,8.45,8022.33,32.52,32.52,30069664549,33.39,33.39,30069664549 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7405,2,60,0.82,1575897,1502389,5000000,1575897,0.82,104.89,31.52,31.52,11554371975,31.21,31.21,11554371975 +퀀타매트릭스,317690,11,5330,2,935,21.27,5878396,3315992,19290805,5878396,21.27,177.27,30.47,30.47,31382563096,30.52,30.52,31382563096 +동일스틸럭스,023790,12,1554,1,358,29.93,7793779,8299542,26139617,7793779,29.93,93.91,29.82,29.82,11278733702,27.77,27.77,11278733702 +썸에이지,208640,13,681,2,123,22.04,41007842,4714223,139240254,41007842,22.04,869.87,29.45,29.45,26223618238,27.66,27.66,26223618238 +푸른기술,094940,14,8670,2,270,3.21,2262093,2006562,8361386,2262093,3.21,112.73,27.05,27.05,19734442850,27.22,27.22,19734442850 +SGA,049470,15,3415,1,785,29.85,16617013,3575443,58862249,16617013,29.85,464.75,28.23,28.23,53068974935,26.40,26.40,53068974935 +범한퓨얼셀,382900,16,24600,2,4610,23.06,2440699,435916,8761000,2440699,23.06,559.90,27.86,27.86,55949389925,25.96,25.96,55949389925 +피델릭스,032580,17,1219,5,-52,-4.09,7867858,39011320,33132064,7867858,-4.09,20.17,23.75,23.75,10178463755,25.20,25.20,10178463755 +PLUS K방산소부장,0090B0,18,11190,2,190,1.73,211461,603934,850000,211461,1.73,35.01,24.88,24.88,2363310440,24.85,24.85,2363310440 +SGA솔루션즈,184230,19,823,2,169,25.84,22800218,369236,85350641,22800218,25.84,6174.97,26.71,26.71,17376095078,24.74,24.74,17376095078 +HANARO 유럽방산,0082F0,20,9950,2,30,0.30,214932,253766,900000,214932,0.30,84.70,23.88,23.88,2138805283,23.88,23.88,2138805283 +엔에프씨,265740,21,6010,2,760,14.48,2037247,120841,8931800,2037247,14.48,1685.89,22.81,22.81,12631078480,23.53,23.53,12631078480 +아모센스,357580,22,8680,2,880,11.28,2449455,178277,11220264,2449455,11.28,1373.96,21.83,21.83,21075608450,21.64,21.64,21075608450 +케이씨티,089150,23,4210,2,20,0.48,3616727,16747186,17150000,3616727,0.48,21.60,21.09,21.09,15572931248,21.57,21.57,15572931248 +청담글로벌,362320,24,8630,2,1190,15.99,4517532,235806,21051290,4517532,15.99,1915.78,21.46,21.46,37757168450,20.78,20.78,37757168450 +에스퓨얼셀,288620,25,12750,2,1750,15.91,1393523,106910,6979316,1393523,15.91,1303.45,19.97,19.97,17142991810,19.26,19.26,17142991810 +KODEX 코스닥150선물인버스,251340,26,3455,2,10,0.29,16117184,19845108,86300000,16117184,0.29,81.21,18.68,18.68,55443320713,18.59,18.59,55443320713 +코퍼스코리아,322780,27,1556,2,217,16.21,7129871,566538,39042842,7129871,16.21,1258.50,18.26,18.26,11240383918,18.50,18.50,11240383918 +RISE 엔비디아고정테크100,0093B0,28,10120,2,100,1.00,182079,231782,1000000,182079,1.00,78.56,18.21,18.21,1839588286,18.18,18.18,1839588286 +TIGER 코리아원자력,0091P0,29,9850,5,-110,-1.10,1644411,3225589,9400000,1644411,-1.10,50.98,17.49,17.49,16277743257,17.58,17.58,16277743257 +SOL 한국원자력SMR,0092B0,30,9915,5,-110,-1.10,417396,440017,2400000,417396,-1.10,94.86,17.39,17.39,4164606153,17.50,17.50,4164606153 diff --git a/top30/20250829/top30-atvtr-20250829-132002.csv b/top30/20250829/top30-atvtr-20250829-132002.csv new file mode 100644 index 000000000000..7c313af4fa16 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4420,2,660,17.55,16452915,3009772,14000000,16452915,17.55,546.65,117.52,117.52,73174909715,118.25,118.25,73174909715 +삼영엠텍,054540,2,8040,2,1390,20.90,12455268,4908882,13000000,12455268,20.90,253.73,95.81,95.81,97310908815,93.10,93.10,97310908815 +뉴키즈온,462310,3,7665,2,1195,18.47,6348297,102047,7902000,6348297,18.47,6220.95,80.34,80.34,47792423950,78.91,78.91,47792423950 +앱코,129890,4,1147,2,97,9.24,38722132,33707984,50643410,38722132,9.24,114.88,76.46,76.46,45694763701,78.66,78.66,45694763701 +현대ADM,187660,5,3060,2,60,2.00,28199951,34980948,48347668,28199951,2.00,80.62,58.33,58.33,89368829177,60.41,60.41,89368829177 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6636384,2448495,12025023,6636384,-29.97,271.04,55.19,55.19,15231122294,55.31,55.31,15231122294 +코닉오토메이션,391710,7,2195,2,225,11.42,17485090,13932819,42065086,17485090,11.42,125.50,41.57,41.57,38697184221,41.91,41.91,38697184221 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7405,2,45,0.61,1101975,1049611,3000000,1101975,0.61,104.99,36.73,36.73,8127971301,36.59,36.59,8127971301 +한국선재,025550,9,3525,2,270,8.29,8785237,103410,25514004,8785237,8.29,8495.54,34.43,34.43,31819040079,35.38,35.38,31819040079 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7380,2,35,0.48,1620311,1502389,5000000,1620311,0.48,107.85,32.41,32.41,11882126795,32.20,32.20,11882126795 +퀀타매트릭스,317690,11,5280,2,885,20.14,5965143,3315992,19290805,5965143,20.14,179.89,30.92,30.92,31840199306,31.26,31.26,31840199306 +썸에이지,208640,12,679,2,121,21.68,43570031,4714223,139240254,43570031,21.68,924.23,31.29,31.29,27965030990,29.58,29.58,27965030990 +동일스틸럭스,023790,13,1554,1,358,29.93,7794683,8299542,26139617,7794683,29.93,93.92,29.82,29.82,11280138518,27.77,27.77,11280138518 +푸른기술,094940,14,8660,2,260,3.10,2299041,2006562,8361386,2299041,3.10,114.58,27.50,27.50,20054889860,27.70,27.70,20054889860 +범한퓨얼셀,382900,15,24400,2,4410,22.06,2559544,435916,8761000,2559544,22.06,587.16,29.22,29.22,58867278450,27.54,27.54,58867278450 +SGA,049470,16,3415,1,785,29.85,16619132,3575443,58862249,16619132,29.85,464.81,28.23,28.23,53076211320,26.40,26.40,53076211320 +PLUS K방산소부장,0090B0,17,11205,2,205,1.86,224144,603934,850000,224144,1.86,37.11,26.37,26.37,2505452070,26.31,26.31,2505452070 +RISE 엔비디아고정테크100,0093B0,18,10100,2,80,0.80,259089,231782,1000000,259089,0.80,111.78,25.91,25.91,2618157066,25.92,25.92,2618157066 +SGA솔루션즈,184230,19,817,2,163,24.92,23597286,369236,85350641,23597286,24.92,6390.84,27.65,27.65,18030841558,25.86,25.86,18030841558 +피델릭스,032580,20,1225,5,-46,-3.62,7965647,39011320,33132064,7965647,-3.62,20.42,24.04,24.04,10297438541,25.37,25.37,10297438541 +HANARO 유럽방산,0082F0,21,9950,2,30,0.30,215457,253766,900000,215457,0.30,84.90,23.94,23.94,2144026809,23.94,23.94,2144026809 +엔에프씨,265740,22,6040,2,790,15.05,2047757,120841,8931800,2047757,15.05,1694.59,22.93,22.93,12694741440,23.53,23.53,12694741440 +아모센스,357580,23,8740,2,940,12.05,2491979,178277,11220264,2491979,12.05,1397.81,22.21,22.21,21447711720,21.87,21.87,21447711720 +케이씨티,089150,24,4230,2,40,0.95,3639998,16747186,17150000,3639998,0.95,21.73,21.22,21.22,15671105193,21.60,21.60,15671105193 +청담글로벌,362320,25,8590,2,1150,15.46,4567093,235806,21051290,4567093,15.46,1936.80,21.70,21.70,38183561490,21.12,21.12,38183561490 +에스퓨얼셀,288620,26,12490,2,1490,13.55,1483855,106910,6979316,1483855,13.55,1387.95,21.26,21.26,18285541975,20.98,20.98,18285541975 +코퍼스코리아,322780,27,1554,2,215,16.06,7230110,566538,39042842,7230110,16.06,1276.19,18.52,18.52,11396495317,18.78,18.78,11396495317 +KODEX 코스닥150선물인버스,251340,28,3460,2,15,0.44,16212327,19845108,86300000,16212327,0.44,81.69,18.79,18.79,55772611776,18.68,18.68,55772611776 +TIGER 코리아원자력,0091P0,29,9845,5,-115,-1.15,1691129,3225589,9400000,1691129,-1.15,52.43,17.99,17.99,16738283642,18.09,18.09,16738283642 +SOL 한국원자력SMR,0092B0,30,9905,5,-120,-1.20,421665,440017,2400000,421665,-1.20,95.83,17.57,17.57,4206932058,17.70,17.70,4206932058 diff --git a/top30/20250829/top30-atvtr-20250829-133001.csv b/top30/20250829/top30-atvtr-20250829-133001.csv new file mode 100644 index 000000000000..6ae0e5772ad5 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4410,2,650,17.29,16585569,3009772,14000000,16585569,17.29,551.06,118.47,118.47,73760117747,119.47,119.47,73760117747 +삼영엠텍,054540,2,7900,2,1250,18.80,12656603,4908882,13000000,12656603,18.80,257.83,97.36,97.36,98908634055,96.31,96.31,98908634055 +뉴키즈온,462310,3,7660,2,1190,18.39,6435267,102047,7902000,6435267,18.39,6306.18,81.44,81.44,48461168225,80.06,80.06,48461168225 +앱코,129890,4,1154,2,104,9.90,38915702,33707984,50643410,38915702,9.90,115.45,76.84,76.84,45918057336,78.57,78.57,45918057336 +현대ADM,187660,5,3060,2,60,2.00,28333748,34980948,48347668,28333748,2.00,81.00,58.60,58.60,89778970279,60.68,60.68,89778970279 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6636951,2448495,12025023,6636951,-29.97,271.06,55.19,55.19,15232420724,55.32,55.32,15232420724 +코닉오토메이션,391710,7,2175,2,205,10.41,17717037,13932819,42065086,17717037,10.41,127.16,42.12,42.12,39204436981,42.85,42.85,39204436981 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7415,2,55,0.75,1101976,1049611,3000000,1101976,0.75,104.99,36.73,36.73,8127978716,36.54,36.54,8127978716 +한국선재,025550,9,3530,2,275,8.45,8897300,103410,25514004,8897300,8.45,8603.91,34.87,34.87,32213228344,35.77,35.77,32213228344 +퀀타매트릭스,317690,10,5170,2,775,17.63,6055906,3315992,19290805,6055906,17.63,182.63,31.39,31.39,32313139396,32.40,32.40,32313139396 +썸에이지,208640,11,670,2,112,20.07,46885713,4714223,139240254,46885713,20.07,994.56,33.67,33.67,30204022002,32.38,32.38,30204022002 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7380,2,35,0.48,1620311,1502389,5000000,1620311,0.48,107.85,32.41,32.41,11882126795,32.20,32.20,11882126795 +범한퓨얼셀,382900,13,24450,2,4460,22.31,2681829,435916,8761000,2681829,22.31,615.22,30.61,30.61,61873339525,28.88,28.88,61873339525 +푸른기술,094940,14,8650,2,250,2.98,2324977,2006562,8361386,2324977,2.98,115.87,27.81,27.81,20279017240,28.04,28.04,20279017240 +동일스틸럭스,023790,15,1554,1,358,29.93,7795356,8299542,26139617,7795356,29.93,93.93,29.82,29.82,11281184360,27.77,27.77,11281184360 +PLUS K방산소부장,0090B0,16,11200,2,200,1.82,227658,603934,850000,227658,1.82,37.70,26.78,26.78,2544787255,26.73,26.73,2544787255 +SGA,049470,17,3415,1,785,29.85,16675248,3575443,58862249,16675248,29.85,466.38,28.33,28.33,53267847460,26.50,26.50,53267847460 +SGA솔루션즈,184230,18,828,2,174,26.61,24087337,369236,85350641,24087337,26.61,6523.56,28.22,28.22,18434290296,26.08,26.08,18434290296 +RISE 엔비디아고정테크100,0093B0,19,10115,2,95,0.95,259163,231782,1000000,259163,0.95,111.81,25.92,25.92,2618905681,25.89,25.89,2618905681 +피델릭스,032580,20,1230,5,-41,-3.23,8001460,39011320,33132064,8001460,-3.23,20.51,24.15,24.15,10341296310,25.38,25.38,10341296310 +HANARO 유럽방산,0082F0,21,9947,2,27,0.27,228204,253766,900000,228204,0.27,89.93,25.36,25.36,2270821251,25.37,25.37,2270821251 +엔에프씨,265740,22,5970,2,720,13.71,2058666,120841,8931800,2058666,13.71,1703.62,23.05,23.05,12760348990,23.93,23.93,12760348990 +에스퓨얼셀,288620,23,12480,2,1480,13.45,1572097,106910,6979316,1572097,13.45,1470.49,22.53,22.53,19396833465,22.27,22.27,19396833465 +아모센스,357580,24,8710,2,910,11.67,2522695,178277,11220264,2522695,11.67,1415.04,22.48,22.48,21716441580,22.22,22.22,21716441580 +케이씨티,089150,25,4195,2,5,0.12,3659181,16747186,17150000,3659181,0.12,21.85,21.34,21.34,15751963285,21.89,21.89,15751963285 +청담글로벌,362320,26,8640,2,1200,16.13,4612396,235806,21051290,4612396,16.13,1956.01,21.91,21.91,38572428565,21.21,21.21,38572428565 +PLUS 미국나스닥100미국채혼합50,0089B0,27,10002,2,32,0.32,190855,204752,900000,190855,0.32,93.21,21.21,21.21,1908210795,21.20,21.20,1908210795 +코퍼스코리아,322780,28,1556,2,217,16.21,7263877,566538,39042842,7263877,16.21,1282.15,18.60,18.60,11448936303,18.85,18.85,11448936303 +KODEX 코스닥150선물인버스,251340,29,3460,2,15,0.44,16244440,19845108,86300000,16244440,0.44,81.86,18.82,18.82,55883746541,18.72,18.72,55883746541 +TIGER 코리아원자력,0091P0,30,9850,5,-110,-1.10,1724821,3225589,9400000,1724821,-1.10,53.47,18.35,18.35,17069982734,18.44,18.44,17069982734 diff --git a/top30/20250829/top30-atvtr-20250829-134002.csv b/top30/20250829/top30-atvtr-20250829-134002.csv new file mode 100644 index 000000000000..410cca093dff --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4420,2,660,17.55,16766184,3009772,14000000,16766184,17.55,557.06,119.76,119.76,74559842372,120.49,120.49,74559842372 +삼영엠텍,054540,2,8010,2,1360,20.45,12853346,4908882,13000000,12853346,20.45,261.84,98.87,98.87,100475422545,96.49,96.49,100475422545 +뉴키즈온,462310,3,7650,2,1180,18.24,6467987,102047,7902000,6467987,18.24,6338.24,81.85,81.85,48711183290,80.58,80.58,48711183290 +앱코,129890,4,1147,2,97,9.24,39073295,33707984,50643410,39073295,9.24,115.92,77.15,77.15,46098661122,79.36,79.36,46098661122 +현대ADM,187660,5,3050,2,50,1.67,28597204,34980948,48347668,28597204,1.67,81.75,59.15,59.15,90582026454,61.43,61.43,90582026454 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6642069,2448495,12025023,6642069,-29.97,271.27,55.24,55.24,15244140944,55.36,55.36,15244140944 +코닉오토메이션,391710,7,2160,2,190,9.64,17980837,13932819,42065086,17980837,9.64,129.05,42.75,42.75,39773817076,43.77,43.77,39773817076 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7415,2,55,0.75,1101976,1049611,3000000,1101976,0.75,104.99,36.73,36.73,8127978716,36.54,36.54,8127978716 +한국선재,025550,9,3510,2,255,7.83,8985007,103410,25514004,8985007,7.83,8688.72,35.22,35.22,32520628434,36.31,36.31,32520628434 +썸에이지,208640,10,678,2,120,21.51,48867560,4714223,139240254,48867560,21.51,1036.60,35.10,35.10,31545431234,33.42,33.42,31545431234 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7395,2,50,0.68,1660737,1502389,5000000,1660737,0.68,110.54,33.21,33.21,12180875495,32.94,32.94,12180875495 +퀀타매트릭스,317690,12,5210,2,815,18.54,6136420,3315992,19290805,6136420,18.54,185.06,31.81,31.81,32734285396,32.57,32.57,32734285396 +범한퓨얼셀,382900,13,24100,2,4110,20.56,2776498,435916,8761000,2776498,20.56,636.93,31.69,31.69,64163799275,30.39,30.39,64163799275 +푸른기술,094940,14,8640,2,240,2.86,2330733,2006562,8361386,2330733,2.86,116.16,27.87,27.87,20328784645,28.14,28.14,20328784645 +HANARO 유럽방산,0082F0,15,9947,2,27,0.27,252773,253766,900000,252773,0.27,99.61,28.09,28.09,2515208097,28.10,28.10,2515208097 +동일스틸럭스,023790,16,1554,1,358,29.93,7797171,8299542,26139617,7797171,29.93,93.95,29.83,29.83,11284004870,27.78,27.78,11284004870 +SGA솔루션즈,184230,17,829,2,175,26.76,25080769,369236,85350641,25080769,26.76,6792.61,29.39,29.39,19263412912,27.23,27.23,19263412912 +PLUS K방산소부장,0090B0,18,11210,2,210,1.91,229442,603934,850000,229442,1.91,37.99,26.99,26.99,2564794870,26.92,26.92,2564794870 +SGA,049470,19,3415,1,785,29.85,16680403,3575443,58862249,16680403,29.85,466.53,28.34,28.34,53285451785,26.51,26.51,53285451785 +RISE 엔비디아고정테크100,0093B0,20,10115,2,95,0.95,259169,231782,1000000,259169,0.95,111.82,25.92,25.92,2618966371,25.89,25.89,2618966371 +피델릭스,032580,21,1237,5,-34,-2.68,8043262,39011320,33132064,8043262,-2.68,20.62,24.28,24.28,10392814309,25.36,25.36,10392814309 +엔에프씨,265740,22,5990,2,740,14.10,2072768,120841,8931800,2072768,14.10,1715.29,23.21,23.21,12844608810,24.01,24.01,12844608810 +에스퓨얼셀,288620,23,12380,2,1380,12.55,1635569,106910,6979316,1635569,12.55,1529.86,23.43,23.43,20182273210,23.36,23.36,20182273210 +아모센스,357580,24,8930,2,1130,14.49,2592597,178277,11220264,2592597,14.49,1454.25,23.11,23.11,22328208425,22.28,22.28,22328208425 +케이씨티,089150,25,4190,3,0,0.00,3666620,16747186,17150000,3666620,0.00,21.89,21.38,21.38,15783157150,21.96,21.96,15783157150 +PLUS 미국나스닥100미국채혼합50,0089B0,26,10000,2,30,0.30,192802,204752,900000,192802,0.30,94.16,21.42,21.42,1927684645,21.42,21.42,1927684645 +청담글로벌,362320,27,8680,2,1240,16.67,4662883,235806,21051290,4662883,16.67,1977.42,22.15,22.15,39008820530,21.35,21.35,39008820530 +코퍼스코리아,322780,28,1560,2,221,16.50,7346841,566538,39042842,7346841,16.50,1296.80,18.82,18.82,11578182433,19.01,19.01,11578182433 +TIGER 코리아원자력,0091P0,29,9835,5,-125,-1.26,1758966,3225589,9400000,1758966,-1.26,54.53,18.71,18.71,17406012584,18.83,18.83,17406012584 +KODEX 코스닥150선물인버스,251340,30,3460,2,15,0.44,16316664,19845108,86300000,16316664,0.44,82.22,18.91,18.91,56133966015,18.80,18.80,56133966015 diff --git a/top30/20250829/top30-atvtr-20250829-135002.csv b/top30/20250829/top30-atvtr-20250829-135002.csv new file mode 100644 index 000000000000..76370b6fefe5 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4355,2,595,15.82,16940174,3009772,14000000,16940174,15.82,562.84,121.00,121.00,75322163589,123.54,123.54,75322163589 +삼영엠텍,054540,2,7930,2,1280,19.25,13007893,4908882,13000000,13007893,19.25,264.99,100.06,100.06,101704701370,98.66,98.66,101704701370 +뉴키즈온,462310,3,7620,2,1150,17.77,6528224,102047,7902000,6528224,17.77,6397.27,82.61,82.61,49175009570,81.67,81.67,49175009570 +앱코,129890,4,1154,2,104,9.90,39189038,33707984,50643410,39189038,9.90,116.26,77.38,77.38,46231545188,79.11,79.11,46231545188 +현대ADM,187660,5,3020,2,20,0.67,28852825,34980948,48347668,28852825,0.67,82.48,59.68,59.68,91356605179,62.57,62.57,91356605179 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6645256,2448495,12025023,6645256,-29.97,271.40,55.26,55.26,15251439174,55.38,55.38,15251439174 +코닉오토메이션,391710,7,2120,2,150,7.61,18360130,13932819,42065086,18360130,7.61,131.78,43.65,43.65,40579847960,45.50,45.50,40579847960 +한국선재,025550,8,3480,2,225,6.91,9125246,103410,25514004,9125246,6.91,8824.34,35.77,35.77,33009637674,37.18,37.18,33009637674 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7420,2,60,0.82,1107366,1049611,3000000,1107366,0.82,105.50,36.91,36.91,8167972516,36.69,36.69,8167972516 +썸에이지,208640,10,700,2,142,25.45,52758791,4714223,139240254,52758791,25.45,1119.14,37.89,37.89,34233747547,35.12,35.12,34233747547 +PLUS K방산소부장,0090B0,11,11250,2,250,2.27,298742,603934,850000,298742,2.27,49.47,35.15,35.15,3342426765,34.95,34.95,3342426765 +퀀타매트릭스,317690,12,5170,2,775,17.63,6208438,3315992,19290805,6208438,17.63,187.23,32.18,32.18,33106813626,33.20,33.20,33106813626 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7395,2,50,0.68,1660737,1502389,5000000,1660737,0.68,110.54,33.21,33.21,12180875495,32.94,32.94,12180875495 +범한퓨얼셀,382900,14,23850,2,3860,19.31,2848286,435916,8761000,2848286,19.31,653.40,32.51,32.51,65879605100,31.53,31.53,65879605100 +SGA솔루션즈,184230,15,816,2,162,24.77,26013449,369236,85350641,26013449,24.77,7045.21,30.48,30.48,20028080866,28.76,28.76,20028080866 +푸른기술,094940,16,8620,2,220,2.62,2346888,2006562,8361386,2346888,2.62,116.96,28.07,28.07,20468102705,28.40,28.40,20468102705 +HANARO 유럽방산,0082F0,17,9945,2,25,0.25,254435,253766,900000,254435,0.25,100.26,28.27,28.27,2531736707,28.29,28.29,2531736707 +동일스틸럭스,023790,18,1554,1,358,29.93,7807590,8299542,26139617,7807590,29.93,94.07,29.87,29.87,11300195996,27.82,27.82,11300195996 +SGA,049470,19,3415,1,785,29.85,16683157,3575443,58862249,16683157,29.85,466.60,28.34,28.34,53294856695,26.51,26.51,53294856695 +RISE 엔비디아고정테크100,0093B0,20,10120,2,100,1.00,259314,231782,1000000,259314,1.00,111.88,25.93,25.93,2620433771,25.89,25.89,2620433771 +피델릭스,032580,21,1237,5,-34,-2.68,8101623,39011320,33132064,8101623,-2.68,20.77,24.45,24.45,10464887079,25.53,25.53,10464887079 +에스퓨얼셀,288620,22,12180,2,1180,10.73,1677156,106910,6979316,1677156,10.73,1568.76,24.03,24.03,20691251715,24.34,24.34,20691251715 +엔에프씨,265740,23,6040,2,790,15.05,2094815,120841,8931800,2094815,15.05,1733.53,23.45,23.45,12976179070,24.05,24.05,12976179070 +아모센스,357580,24,8880,2,1080,13.85,2685583,178277,11220264,2685583,13.85,1506.41,23.94,23.94,23156828615,23.24,23.24,23156828615 +케이씨티,089150,25,4170,5,-20,-0.48,3691688,16747186,17150000,3691688,-0.48,22.04,21.53,21.53,15887785780,22.22,22.22,15887785780 +청담글로벌,362320,26,8650,2,1210,16.26,4730342,235806,21051290,4730342,16.26,2006.03,22.47,22.47,39593961755,21.74,21.74,39593961755 +PLUS 미국나스닥100미국채혼합50,0089B0,27,10005,2,35,0.35,192962,204752,900000,192962,0.35,94.24,21.44,21.44,1929284880,21.43,21.43,1929284880 +TIGER 코리아원자력,0091P0,28,9835,5,-125,-1.26,1799299,3225589,9400000,1799299,-1.26,55.78,19.14,19.14,17802616029,19.26,19.26,17802616029 +코퍼스코리아,322780,29,1562,2,223,16.65,7378957,566538,39042842,7378957,16.65,1302.46,18.90,18.90,11628172493,19.07,19.07,11628172493 +SOL 한국원자력SMR,0092B0,30,9890,5,-135,-1.35,453016,440017,2400000,453016,-1.35,102.95,18.88,18.88,4517251443,19.03,19.03,4517251443 diff --git a/top30/20250829/top30-atvtr-20250829-140002.csv b/top30/20250829/top30-atvtr-20250829-140002.csv new file mode 100644 index 000000000000..cb0b305bb5f2 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4370,2,610,16.22,17028633,3009772,14000000,17028633,16.22,565.78,121.63,121.63,75708750818,123.75,123.75,75708750818 +삼영엠텍,054540,2,8000,2,1350,20.30,13245446,4908882,13000000,13245446,20.30,269.83,101.89,101.89,103609746880,99.62,99.62,103609746880 +뉴키즈온,462310,3,7600,2,1130,17.47,6584919,102047,7902000,6584919,17.47,6452.83,83.33,83.33,49604325100,82.60,82.60,49604325100 +앱코,129890,4,1155,2,105,10.00,39307799,33707984,50643410,39307799,10.00,116.61,77.62,77.62,46368528810,79.27,79.27,46368528810 +현대ADM,187660,5,3035,2,35,1.17,29040753,34980948,48347668,29040753,1.17,83.02,60.07,60.07,91928199134,62.65,62.65,91928199134 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6648246,2448495,12025023,6648246,-29.97,271.52,55.29,55.29,15258286274,55.41,55.41,15258286274 +코닉오토메이션,391710,7,2125,2,155,7.87,18463123,13932819,42065086,18463123,7.87,132.52,43.89,43.89,40797969338,45.64,45.64,40797969338 +썸에이지,208640,8,700,2,142,25.45,56956364,4714223,139240254,56956364,25.45,1208.18,40.91,40.91,37197652284,38.16,38.16,37197652284 +한국선재,025550,9,3465,2,210,6.45,9224066,103410,25514004,9224066,6.45,8919.90,36.15,36.15,33352294309,37.73,37.73,33352294309 +PLUS K방산소부장,0090B0,10,11185,2,185,1.68,316562,603934,850000,316562,1.68,52.42,37.24,37.24,3542552364,37.26,37.26,3542552364 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7410,2,50,0.68,1113311,1049611,3000000,1113311,0.68,106.07,37.11,37.11,8212051916,36.94,36.94,8212051916 +퀀타매트릭스,317690,12,5140,2,745,16.95,6278024,3315992,19290805,6278024,16.95,189.33,32.54,32.54,33464922836,33.75,33.75,33464922836 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7395,2,50,0.68,1660757,1502389,5000000,1660757,0.68,110.54,33.22,33.22,12181023395,32.94,32.94,12181023395 +범한퓨얼셀,382900,14,23750,2,3760,18.81,2912000,435916,8761000,2912000,18.81,668.02,33.24,33.24,67388390675,32.39,32.39,67388390675 +SGA솔루션즈,184230,15,809,2,155,23.70,26568842,369236,85350641,26568842,23.70,7195.63,31.13,31.13,20480064354,29.66,29.66,20480064354 +푸른기술,094940,16,8620,2,220,2.62,2357848,2006562,8361386,2357848,2.62,117.51,28.20,28.20,20562511965,28.53,28.53,20562511965 +HANARO 유럽방산,0082F0,17,9940,2,20,0.20,254635,253766,900000,254635,0.20,100.34,28.29,28.29,2533725207,28.32,28.32,2533725207 +동일스틸럭스,023790,18,1554,1,358,29.93,7808811,8299542,26139617,7808811,29.93,94.09,29.87,29.87,11302093430,27.82,27.82,11302093430 +SGA,049470,19,3415,1,785,29.85,16697247,3575443,58862249,16697247,29.85,467.00,28.37,28.37,53342974045,26.54,26.54,53342974045 +RISE 엔비디아고정테크100,0093B0,20,10115,2,95,0.95,259577,231782,1000000,259577,0.95,111.99,25.96,25.96,2623095326,25.93,25.93,2623095326 +피델릭스,032580,21,1231,5,-40,-3.15,8116035,39011320,33132064,8116035,-3.15,20.80,24.50,24.50,10482654605,25.70,25.70,10482654605 +모비스,250060,22,2925,2,520,21.62,8599360,65289,32171314,8599360,21.62,9999.99,26.73,26.73,23662633208,25.15,25.15,23662633208 +에스퓨얼셀,288620,23,12150,2,1150,10.45,1710839,106910,6979316,1710839,10.45,1600.26,24.51,24.51,21099489025,24.88,24.88,21099489025 +엔에프씨,265740,24,5990,2,740,14.10,2103279,120841,8931800,2103279,14.10,1740.53,23.55,23.55,13026844040,24.35,24.35,13026844040 +아모센스,357580,25,8870,2,1070,13.72,2707294,178277,11220264,2707294,13.72,1518.59,24.13,24.13,23349215535,23.46,23.46,23349215535 +케이씨티,089150,26,4165,5,-25,-0.60,3711424,16747186,17150000,3711424,-0.60,22.16,21.64,21.64,15970030818,22.36,22.36,15970030818 +청담글로벌,362320,27,8750,2,1310,17.61,4840851,235806,21051290,4840851,17.61,2052.90,23.00,23.00,40557292475,22.02,22.02,40557292475 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10005,2,35,0.35,194181,204752,900000,194181,0.35,94.84,21.58,21.58,1941480975,21.56,21.56,1941480975 +TIGER 코리아원자력,0091P0,29,9835,5,-125,-1.26,1917903,3225589,9400000,1917903,-1.26,59.46,20.40,20.40,18969908558,20.52,20.52,18969908558 +코퍼스코리아,322780,30,1564,2,225,16.80,7435712,566538,39042842,7435712,16.80,1312.48,19.05,19.05,11716690608,19.19,19.19,11716690608 diff --git a/top30/20250829/top30-atvtr-20250829-141002.csv b/top30/20250829/top30-atvtr-20250829-141002.csv new file mode 100644 index 000000000000..0e79eb8278ef --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4440,2,680,18.09,17371385,3009772,14000000,17371385,18.09,577.17,124.08,124.08,77228148773,124.24,124.24,77228148773 +삼영엠텍,054540,2,8280,2,1630,24.51,14392860,4908882,13000000,14392860,24.51,293.20,110.71,110.71,113079698030,105.05,105.05,113079698030 +뉴키즈온,462310,3,7490,2,1020,15.77,6675988,102047,7902000,6675988,15.77,6542.07,84.48,84.48,50286335590,84.96,84.96,50286335590 +앱코,129890,4,1159,2,109,10.38,39440335,33707984,50643410,39440335,10.38,117.01,77.88,77.88,46522108437,79.26,79.26,46522108437 +현대ADM,187660,5,3025,2,25,0.83,29324902,34980948,48347668,29324902,0.83,83.83,60.65,60.65,92785634212,63.44,63.44,92785634212 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6649349,2448495,12025023,6649349,-29.97,271.57,55.30,55.30,15260812144,55.42,55.42,15260812144 +코닉오토메이션,391710,7,2110,2,140,7.11,18577344,13932819,42065086,18577344,7.11,133.34,44.16,44.16,41040020761,46.24,46.24,41040020761 +썸에이지,208640,8,696,2,138,24.73,58474469,4714223,139240254,58474469,24.73,1240.38,42.00,42.00,38262536929,39.48,39.48,38262536929 +한국선재,025550,9,3475,2,220,6.76,9289647,103410,25514004,9289647,6.76,8983.32,36.41,36.41,33579832499,37.87,37.87,33579832499 +PLUS K방산소부장,0090B0,10,11210,2,210,1.91,317291,603934,850000,317291,1.91,52.54,37.33,37.33,3550727174,37.26,37.26,3550727174 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7405,2,45,0.61,1120172,1049611,3000000,1120172,0.61,106.72,37.34,37.34,8262777996,37.19,37.19,8262777996 +퀀타매트릭스,317690,12,5050,2,655,14.90,6437366,3315992,19290805,6437366,14.90,194.13,33.37,33.37,34270971726,35.18,35.18,34270971726 +범한퓨얼셀,382900,13,23375,2,3385,16.93,2976324,435916,8761000,2976324,16.93,682.77,33.97,33.97,68897897125,33.64,33.64,68897897125 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7380,2,35,0.48,1669877,1502389,5000000,1669877,0.48,111.15,33.40,33.40,12248328995,33.19,33.19,12248328995 +SGA솔루션즈,184230,15,797,2,143,21.87,27896432,369236,85350641,27896432,21.87,7555.18,32.68,32.68,21528961040,31.65,31.65,21528961040 +모비스,250060,16,2865,2,460,19.13,10032849,65289,32171314,10032849,19.13,9999.99,31.19,31.19,27817193241,30.18,30.18,27817193241 +푸른기술,094940,17,8670,2,270,3.21,2369143,2006562,8361386,2369143,3.21,118.07,28.33,28.33,20660303520,28.50,28.50,20660303520 +HANARO 유럽방산,0082F0,18,9940,2,20,0.20,254635,253766,900000,254635,0.20,100.34,28.29,28.29,2533725207,28.32,28.32,2533725207 +동일스틸럭스,023790,19,1554,1,358,29.93,7809209,8299542,26139617,7809209,29.93,94.09,29.87,29.87,11302711922,27.82,27.82,11302711922 +SGA,049470,20,3415,1,785,29.85,16699316,3575443,58862249,16699316,29.85,467.06,28.37,28.37,53350039680,26.54,26.54,53350039680 +RISE 엔비디아고정테크100,0093B0,21,10120,2,100,1.00,259656,231782,1000000,259656,1.00,112.03,25.97,25.97,2623894466,25.93,25.93,2623894466 +피델릭스,032580,22,1236,5,-35,-2.75,8126239,39011320,33132064,8126239,-2.75,20.83,24.53,24.53,10495244331,25.63,25.63,10495244331 +에스퓨얼셀,288620,23,12000,2,1000,9.09,1733402,106910,6979316,1733402,9.09,1621.37,24.84,24.84,21371030755,25.52,25.52,21371030755 +엔에프씨,265740,24,6020,2,770,14.67,2110117,120841,8931800,2110117,14.67,1746.19,23.62,23.62,13067784240,24.30,24.30,13067784240 +아모센스,357580,25,8840,2,1040,13.33,2745585,178277,11220264,2745585,13.33,1540.07,24.47,24.47,23687484355,23.88,23.88,23687484355 +청담글로벌,362320,26,9090,2,1650,22.18,5390757,235806,21051290,5390757,22.18,2286.10,25.61,25.61,45471927115,23.76,23.76,45471927115 +케이씨티,089150,27,4195,2,5,0.12,3722305,16747186,17150000,3722305,0.12,22.23,21.70,21.70,16015582303,22.26,22.26,16015582303 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10005,2,35,0.35,194729,204752,900000,194729,0.35,95.10,21.64,21.64,1946963715,21.62,21.62,1946963715 +TIGER 코리아원자력,0091P0,29,9845,5,-115,-1.15,1958728,3225589,9400000,1958728,-1.15,60.72,20.84,20.84,19371903677,20.93,20.93,19371903677 +코퍼스코리아,322780,30,1511,2,172,12.85,7550555,566538,39042842,7550555,12.85,1332.75,19.34,19.34,11892678851,20.16,20.16,11892678851 diff --git a/top30/20250829/top30-atvtr-20250829-142002.csv b/top30/20250829/top30-atvtr-20250829-142002.csv new file mode 100644 index 000000000000..041bf3ba2c0d --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4580,2,820,21.81,18559600,3009772,14000000,18559600,21.81,616.64,132.57,132.57,82576580924,128.78,128.78,82576580924 +삼영엠텍,054540,2,8640,1,1990,29.92,16622921,4908882,13000000,16622921,29.92,338.63,127.87,127.87,132122489310,117.63,117.63,132122489310 +뉴키즈온,462310,3,7480,2,1010,15.61,6748442,102047,7902000,6748442,15.61,6613.07,85.40,85.40,50831251510,86.00,86.00,50831251510 +앱코,129890,4,1142,2,92,8.76,39638356,33707984,50643410,39638356,8.76,117.59,78.27,78.27,46749565734,80.83,80.83,46749565734 +현대ADM,187660,5,2955,5,-45,-1.50,29945874,34980948,48347668,29945874,-1.50,85.61,61.94,61.94,94638380984,66.24,66.24,94638380984 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6655728,2448495,12025023,6655728,-29.97,271.83,55.35,55.35,15275420054,55.47,55.47,15275420054 +코닉오토메이션,391710,7,2105,2,135,6.85,18807949,13932819,42065086,18807949,6.85,134.99,44.71,44.71,41530406427,46.90,46.90,41530406427 +썸에이지,208640,8,665,2,107,19.18,62095958,4714223,139240254,62095958,19.18,1317.20,44.60,44.60,40715329889,43.97,43.97,40715329889 +한국선재,025550,9,3495,2,240,7.37,9377755,103410,25514004,9377755,7.37,9068.52,36.76,36.76,33888042301,38.00,38.00,33888042301 +PLUS K방산소부장,0090B0,10,11215,2,215,1.95,317725,603934,850000,317725,1.95,52.61,37.38,37.38,3555593744,37.30,37.30,3555593744 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7430,2,70,0.95,1120732,1049611,3000000,1120732,0.95,106.78,37.36,37.36,8266935731,37.09,37.09,8266935731 +퀀타매트릭스,317690,12,5190,2,795,18.09,6592635,3315992,19290805,6592635,18.09,198.81,34.18,34.18,35078751191,35.04,35.04,35078751191 +범한퓨얼셀,382900,13,23200,2,3210,16.06,3058510,435916,8761000,3058510,16.06,701.63,34.91,34.91,70808723275,34.84,34.84,70808723275 +모비스,250060,14,2825,2,420,17.46,11141111,65289,32171314,11141111,17.46,9999.99,34.63,34.63,30947803845,34.05,34.05,30947803845 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7400,2,55,0.75,1672497,1502389,5000000,1672497,0.75,111.32,33.45,33.45,12267716995,33.16,33.16,12267716995 +SGA솔루션즈,184230,16,793,2,139,21.25,28445825,369236,85350641,28445825,21.25,7703.97,33.33,33.33,21968683181,32.46,32.46,21968683181 +푸른기술,094940,17,8720,2,320,3.81,2406086,2006562,8361386,2406086,3.81,119.91,28.78,28.78,20981608090,28.78,28.78,20981608090 +HANARO 유럽방산,0082F0,18,9945,2,25,0.25,254845,253766,900000,254845,0.25,100.43,28.32,28.32,2535813657,28.33,28.33,2535813657 +동일스틸럭스,023790,19,1554,1,358,29.93,7810037,8299542,26139617,7810037,29.93,94.10,29.88,29.88,11303998634,27.83,27.83,11303998634 +SGA,049470,20,3415,1,785,29.85,16699715,3575443,58862249,16699715,29.85,467.07,28.37,28.37,53351402265,26.54,26.54,53351402265 +청담글로벌,362320,21,9240,2,1800,24.19,6020667,235806,21051290,6020667,24.19,2553.23,28.60,28.60,51212972845,26.33,26.33,51212972845 +RISE 엔비디아고정테크100,0093B0,22,10120,2,100,1.00,259667,231782,1000000,259667,1.00,112.03,25.97,25.97,2624005786,25.93,25.93,2624005786 +에스퓨얼셀,288620,23,11940,2,940,8.55,1748360,106910,6979316,1748360,8.55,1635.36,25.05,25.05,21549970345,25.86,25.86,21549970345 +피델릭스,032580,24,1238,5,-33,-2.60,8141418,39011320,33132064,8141418,-2.60,20.87,24.57,24.57,10514010865,25.63,25.63,10514010865 +엔에프씨,265740,25,5950,2,700,13.33,2119589,120841,8931800,2119589,13.33,1754.03,23.73,23.73,13124303720,24.70,24.70,13124303720 +아모센스,357580,26,8900,2,1100,14.10,2841651,178277,11220264,2841651,14.10,1593.95,25.33,25.33,24550369875,24.58,24.58,24550369875 +케이씨티,089150,27,4185,5,-5,-0.12,3756168,16747186,17150000,3756168,-0.12,22.43,21.90,21.90,16157596628,22.51,22.51,16157596628 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10005,2,35,0.35,194797,204752,900000,194797,0.35,95.14,21.64,21.64,1947644055,21.63,21.63,1947644055 +TIGER 코리아원자력,0091P0,29,9835,5,-125,-1.26,1984503,3225589,9400000,1984503,-1.26,61.52,21.11,21.11,19625478066,21.23,21.23,19625478066 +ACE 중국과창판STAR50,416090,30,10105,2,105,1.05,179300,62302,900000,179300,1.05,287.79,19.92,19.92,1891538798,20.80,20.80,1891538798 diff --git a/top30/20250829/top30-atvtr-20250829-143001.csv b/top30/20250829/top30-atvtr-20250829-143001.csv new file mode 100644 index 000000000000..1d12f9d1b734 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4460,2,700,18.62,19382307,3009772,14000000,19382307,18.62,643.98,138.45,138.45,86296540748,138.21,138.21,86296540748 +삼영엠텍,054540,2,8640,1,1990,29.92,16765427,4908882,13000000,16765427,29.92,341.53,128.96,128.96,133353741150,118.73,118.73,133353741150 +뉴키즈온,462310,3,7450,2,980,15.15,6772646,102047,7902000,6772646,15.15,6636.79,85.71,85.71,51011799080,86.65,86.65,51011799080 +앱코,129890,4,1137,2,87,8.29,40031867,33707984,50643410,40031867,8.29,118.76,79.05,79.05,47195964636,81.96,81.96,47195964636 +현대ADM,187660,5,2915,5,-85,-2.83,30799336,34980948,48347668,30799336,-2.83,88.05,63.70,63.70,97138312339,68.92,68.92,97138312339 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6659338,2448495,12025023,6659338,-29.97,271.98,55.38,55.38,15283686954,55.50,55.50,15283686954 +코닉오토메이션,391710,7,2120,2,150,7.61,18896259,13932819,42065086,18896259,7.61,135.62,44.92,44.92,41716579204,46.78,46.78,41716579204 +썸에이지,208640,8,669,2,111,19.89,64658106,4714223,139240254,64658106,19.89,1371.55,46.44,46.44,42421244874,45.54,45.54,42421244874 +모비스,250060,9,3080,2,675,28.07,14187573,65289,32171314,14187573,28.07,9999.99,44.10,44.10,39997251262,40.37,40.37,39997251262 +한국선재,025550,10,3480,2,225,6.91,9444220,103410,25514004,9444220,6.91,9132.79,37.02,37.02,34120088950,38.43,38.43,34120088950 +PLUS K방산소부장,0090B0,11,11190,2,190,1.73,322967,603934,850000,322967,1.73,53.48,38.00,38.00,3614295004,38.00,38.00,3614295004 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7430,2,70,0.95,1122795,1049611,3000000,1122795,0.95,106.97,37.43,37.43,8282253526,37.16,37.16,8282253526 +퀀타매트릭스,317690,13,5040,2,645,14.68,6703041,3315992,19290805,6703041,14.68,202.14,34.75,34.75,35639044026,36.66,36.66,35639044026 +범한퓨얼셀,382900,14,23400,2,3410,17.06,3100655,435916,8761000,3100655,17.06,711.30,35.39,35.39,71791317675,35.02,35.02,71791317675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7405,2,60,0.82,1685498,1502389,5000000,1685498,0.82,112.19,33.71,33.71,12363989400,33.39,33.39,12363989400 +SGA솔루션즈,184230,16,799,2,145,22.17,28762728,369236,85350641,28762728,22.17,7789.79,33.70,33.70,22221323246,32.58,32.58,22221323246 +푸른기술,094940,17,8690,2,290,3.45,2452812,2006562,8361386,2452812,3.45,122.24,29.33,29.33,21387387205,29.43,29.43,21387387205 +HANARO 유럽방산,0082F0,18,9945,2,25,0.25,255142,253766,900000,255142,0.25,100.54,28.35,28.35,2538767322,28.36,28.36,2538767322 +청담글로벌,362320,19,9180,2,1740,23.39,6403923,235806,21051290,6403923,23.39,2715.76,30.42,30.42,54733485055,28.32,28.32,54733485055 +동일스틸럭스,023790,20,1554,1,358,29.93,7810581,8299542,26139617,7810581,29.93,94.11,29.88,29.88,11304844010,27.83,27.83,11304844010 +SGA,049470,21,3415,1,785,29.85,16702609,3575443,58862249,16702609,29.85,467.15,28.38,28.38,53361285275,26.55,26.55,53361285275 +RISE 엔비디아고정테크100,0093B0,22,10115,2,95,0.95,259837,231782,1000000,259837,0.95,112.10,25.98,25.98,2625726166,25.96,25.96,2625726166 +에스퓨얼셀,288620,23,12010,2,1010,9.18,1761138,106910,6979316,1761138,9.18,1647.31,25.23,25.23,21702624595,25.89,25.89,21702624595 +피델릭스,032580,24,1239,5,-32,-2.52,8154924,39011320,33132064,8154924,-2.52,20.90,24.61,24.61,10530709420,25.65,25.65,10530709420 +엔에프씨,265740,25,5950,2,700,13.33,2141321,120841,8931800,2141321,13.33,1772.02,23.97,23.97,13252947800,24.94,24.94,13252947800 +아모센스,357580,26,8980,2,1180,15.13,2884662,178277,11220264,2884662,15.13,1618.08,25.71,25.71,24934921335,24.75,24.75,24934921335 +케이씨티,089150,27,4190,3,0,0.00,3767411,16747186,17150000,3767411,0.00,22.50,21.97,21.97,16204675913,22.55,22.55,16204675913 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10005,2,35,0.35,195280,204752,900000,195280,0.35,95.37,21.70,21.70,1952476470,21.68,21.68,1952476470 +TIGER 코리아원자력,0091P0,29,9840,5,-120,-1.20,2009998,3225589,9400000,2009998,-1.20,62.31,21.38,21.38,19876153161,21.49,21.49,19876153161 +ACE 중국과창판STAR50,416090,30,10090,2,90,0.90,185037,62302,900000,185037,0.90,297.00,20.56,20.56,1949457693,21.47,21.47,1949457693 diff --git a/top30/20250829/top30-atvtr-20250829-144002.csv b/top30/20250829/top30-atvtr-20250829-144002.csv new file mode 100644 index 000000000000..d75cf939d8e1 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4590,2,830,22.07,20145154,3009772,14000000,20145154,22.07,669.32,143.89,143.89,89757593098,139.68,139.68,89757593098 +삼영엠텍,054540,2,8640,1,1990,29.92,16799565,4908882,13000000,16799565,29.92,342.23,129.23,129.23,133648693470,118.99,118.99,133648693470 +뉴키즈온,462310,3,7560,2,1090,16.85,6861098,102047,7902000,6861098,16.85,6723.47,86.83,86.83,51677673830,86.51,86.51,51677673830 +앱코,129890,4,1136,2,86,8.19,40233063,33707984,50643410,40233063,8.19,119.36,79.44,79.44,47424311731,82.43,82.43,47424311731 +현대ADM,187660,5,2895,5,-105,-3.50,31380046,34980948,48347668,31380046,-3.50,89.71,64.90,64.90,98826922835,70.61,70.61,98826922835 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6661560,2448495,12025023,6661560,-29.97,272.07,55.40,55.40,15288775334,55.52,55.52,15288775334 +코닉오토메이션,391710,7,2110,2,140,7.11,18955227,13932819,42065086,18955227,7.11,136.05,45.06,45.06,41841101458,47.14,47.14,41841101458 +모비스,250060,8,3000,2,595,24.74,15823487,65289,32171314,15823487,24.74,9999.99,49.19,49.19,44965680230,46.59,46.59,44965680230 +썸에이지,208640,9,677,2,119,21.33,66531011,4714223,139240254,66531011,21.33,1411.28,47.78,47.78,43688892344,46.35,46.35,43688892344 +PLUS K방산소부장,0090B0,10,11205,2,205,1.86,342785,603934,850000,342785,1.86,56.76,40.33,40.33,3836098392,40.28,40.28,3836098392 +한국선재,025550,11,3485,2,230,7.07,9510558,103410,25514004,9510558,7.07,9196.94,37.28,37.28,34350487217,38.63,38.63,34350487217 +퀀타매트릭스,317690,12,4930,2,535,12.17,6818107,3315992,19290805,6818107,12.17,205.61,35.34,35.34,36213867044,38.08,38.08,36213867044 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7425,2,65,0.88,1122846,1049611,3000000,1122846,0.88,106.98,37.43,37.43,8282632456,37.18,37.18,8282632456 +범한퓨얼셀,382900,14,23650,2,3660,18.31,3151947,435916,8761000,3151947,18.31,723.06,35.98,35.98,73000083675,35.23,35.23,73000083675 +SGA솔루션즈,184230,15,781,2,127,19.42,29244596,369236,85350641,29244596,19.42,7920.30,34.26,34.26,22603650476,33.91,33.91,22603650476 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7410,2,65,0.88,1685598,1502389,5000000,1685598,0.88,112.19,33.71,33.71,12364730400,33.37,33.37,12364730400 +청담글로벌,362320,17,9470,2,2030,27.28,7053192,235806,21051290,7053192,27.28,2991.10,33.50,33.50,60835468340,30.52,30.52,60835468340 +푸른기술,094940,18,8700,2,300,3.57,2466542,2006562,8361386,2466542,3.57,122.92,29.50,29.50,21506576025,29.56,29.56,21506576025 +HANARO 유럽방산,0082F0,19,9945,2,25,0.25,255548,253766,900000,255548,0.25,100.70,28.39,28.39,2542804992,28.41,28.41,2542804992 +동일스틸럭스,023790,20,1554,1,358,29.93,7812883,8299542,26139617,7812883,29.93,94.14,29.89,29.89,11308421318,27.84,27.84,11308421318 +SGA,049470,21,3415,1,785,29.85,16705629,3575443,58862249,16705629,29.85,467.23,28.38,28.38,53371598575,26.55,26.55,53371598575 +RISE 엔비디아고정테크100,0093B0,22,10120,2,100,1.00,260549,231782,1000000,260549,1.00,112.41,26.05,26.05,2632931606,26.02,26.02,2632931606 +에스퓨얼셀,288620,23,12070,2,1070,9.73,1770061,106910,6979316,1770061,9.73,1655.66,25.36,25.36,21810126505,25.89,25.89,21810126505 +피델릭스,032580,24,1237,5,-34,-2.68,8163565,39011320,33132064,8163565,-2.68,20.93,24.64,24.64,10541401780,25.72,25.72,10541401780 +엔에프씨,265740,25,5910,2,660,12.57,2154310,120841,8931800,2154310,12.57,1782.76,24.12,24.12,13329733445,25.25,25.25,13329733445 +아모센스,357580,26,8910,2,1110,14.23,2917800,178277,11220264,2917800,14.23,1636.67,26.00,26.00,25231823115,25.24,25.24,25231823115 +케이씨티,089150,27,4200,2,10,0.24,3784312,16747186,17150000,3784312,0.24,22.60,22.07,22.07,16275509041,22.60,22.60,16275509041 +TIGER 코리아원자력,0091P0,28,9850,5,-110,-1.10,2105416,3225589,9400000,2105416,-1.10,65.27,22.40,22.40,20814916116,22.48,22.48,20814916116 +ACE 중국과창판STAR50,416090,29,10095,2,95,0.95,189009,62302,900000,189009,0.95,303.38,21.00,21.00,1989510348,21.90,21.90,1989510348 +PLUS 미국나스닥100미국채혼합50,0089B0,30,10005,2,35,0.35,195352,204752,900000,195352,0.35,95.41,21.71,21.71,1953196830,21.69,21.69,1953196830 diff --git a/top30/20250829/top30-atvtr-20250829-145002.csv b/top30/20250829/top30-atvtr-20250829-145002.csv new file mode 100644 index 000000000000..7e52e39d58ef --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4480,2,720,19.15,20645706,3009772,14000000,20645706,19.15,685.96,147.47,147.47,92026220281,146.73,146.73,92026220281 +삼영엠텍,054540,2,8640,1,1990,29.92,16824595,4908882,13000000,16824595,29.92,342.74,129.42,129.42,133864952670,119.18,119.18,133864952670 +뉴키즈온,462310,3,7890,2,1420,21.95,7057000,102047,7902000,7057000,21.95,6915.44,89.31,89.31,53200220000,85.33,85.33,53200220000 +앱코,129890,4,1139,2,89,8.48,40422049,33707984,50643410,40422049,8.48,119.92,79.82,79.82,47638465807,82.59,82.59,47638465807 +현대ADM,187660,5,2980,5,-20,-0.67,32117105,34980948,48347668,32117105,-0.67,91.81,66.43,66.43,100996116528,70.10,70.10,100996116528 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6673670,2448495,12025023,6673670,-29.97,272.56,55.50,55.50,15316507234,55.62,55.62,15316507234 +모비스,250060,7,3070,2,665,27.65,17942446,65289,32171314,17942446,27.65,9999.99,55.77,55.77,51451639370,52.09,52.09,51451639370 +썸에이지,208640,8,648,2,90,16.13,68928167,4714223,139240254,68928167,16.13,1462.13,49.50,49.50,45268181913,50.17,50.17,45268181913 +코닉오토메이션,391710,9,2100,2,130,6.60,19070429,13932819,42065086,19070429,6.60,136.87,45.34,45.34,42084152653,47.64,47.64,42084152653 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,344526,603934,850000,344526,1.73,57.05,40.53,40.53,3855597388,40.54,40.54,3855597388 +한국선재,025550,11,3485,2,230,7.07,9556910,103410,25514004,9556910,7.07,9241.77,37.46,37.46,34511674947,38.81,38.81,34511674947 +퀀타매트릭스,317690,12,4940,2,545,12.40,6960683,3315992,19290805,6960683,12.40,209.91,36.08,36.08,36912224389,38.73,38.73,36912224389 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7425,2,65,0.88,1124845,1049611,3000000,1124845,0.88,107.17,37.49,37.49,8297484626,37.25,37.25,8297484626 +범한퓨얼셀,382900,14,23250,2,3260,16.31,3194082,435916,8761000,3194082,16.31,732.73,36.46,36.46,73989548450,36.32,36.32,73989548450 +SGA솔루션즈,184230,15,765,2,111,16.97,29887421,369236,85350641,29887421,16.97,8094.39,35.02,35.02,23098942520,35.38,35.38,23098942520 +청담글로벌,362320,16,9340,2,1900,25.54,7607057,235806,21051290,7607057,25.54,3225.98,36.14,36.14,66051676265,33.59,33.59,66051676265 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7405,2,60,0.82,1686818,1502389,5000000,1686818,0.82,112.28,33.74,33.74,12373764500,33.42,33.42,12373764500 +푸른기술,094940,18,8690,2,290,3.45,2484361,2006562,8361386,2484361,3.45,123.81,29.71,29.71,21661734775,29.81,29.81,21661734775 +HANARO 유럽방산,0082F0,19,9950,2,30,0.30,256084,253766,900000,256084,0.30,100.91,28.45,28.45,2548138017,28.45,28.45,2548138017 +동일스틸럭스,023790,20,1554,1,358,29.93,7815490,8299542,26139617,7815490,29.93,94.17,29.90,29.90,11312472596,27.85,27.85,11312472596 +SGA,049470,21,3415,1,785,29.85,16749491,3575443,58862249,16749491,29.85,468.46,28.46,28.46,53521387305,26.63,26.63,53521387305 +RISE 엔비디아고정테크100,0093B0,22,10120,2,100,1.00,262251,231782,1000000,262251,1.00,113.15,26.23,26.23,2650164341,26.19,26.19,2650164341 +에스퓨얼셀,288620,23,12010,2,1010,9.18,1777837,106910,6979316,1777837,9.18,1662.93,25.47,25.47,21903695200,26.13,26.13,21903695200 +피델릭스,032580,24,1233,5,-38,-2.99,8193547,39011320,33132064,8193547,-2.99,21.00,24.73,24.73,10578410769,25.89,25.89,10578410769 +아모센스,357580,25,8910,2,1110,14.23,2939749,178277,11220264,2939749,14.23,1648.98,26.20,26.20,25427275585,25.43,25.43,25427275585 +엔에프씨,265740,26,5900,2,650,12.38,2158071,120841,8931800,2158071,12.38,1785.88,24.16,24.16,13351988130,25.34,25.34,13351988130 +케이씨티,089150,27,4195,2,5,0.12,3804583,16747186,17150000,3804583,0.12,22.72,22.18,22.18,16360622386,22.74,22.74,16360622386 +TIGER 코리아원자력,0091P0,28,9850,5,-110,-1.10,2121956,3225589,9400000,2121956,-1.10,65.79,22.57,22.57,20977806931,22.66,22.66,20977806931 +ACE 중국과창판STAR50,416090,29,10080,2,80,0.80,194751,62302,900000,194751,0.80,312.59,21.64,21.64,2047390228,22.57,22.57,2047390228 +PLUS 미국나스닥100미국채혼합50,0089B0,30,10010,2,40,0.40,195671,204752,900000,195671,0.40,95.56,21.74,21.74,1956390020,21.72,21.72,1956390020 diff --git a/top30/20250829/top30-atvtr-20250829-150002.csv b/top30/20250829/top30-atvtr-20250829-150002.csv new file mode 100644 index 000000000000..df05e307a29a --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4420,2,660,17.55,20956666,3009772,14000000,20956666,17.55,696.29,149.69,149.69,93404155753,150.94,150.94,93404155753 +삼영엠텍,054540,2,8640,1,1990,29.92,16832798,4908882,13000000,16832798,29.92,342.90,129.48,129.48,133935826590,119.24,119.24,133935826590 +뉴키즈온,462310,3,7800,2,1330,20.56,7383810,102047,7902000,7383810,20.56,7235.70,93.44,93.44,55731340720,90.42,90.42,55731340720 +앱코,129890,4,1140,2,90,8.57,40559242,33707984,50643410,40559242,8.57,120.33,80.09,80.09,47794592292,82.78,82.78,47794592292 +현대ADM,187660,5,2930,5,-70,-2.33,32468168,34980948,48347668,32468168,-2.33,92.82,67.16,67.16,102028762461,72.02,72.02,102028762461 +모비스,250060,6,3015,2,610,25.36,18889799,65289,32171314,18889799,25.36,9999.99,58.72,58.72,54337541269,56.02,56.02,54337541269 +텔콘RF제약,200230,7,2290,4,-980,-29.97,6678186,2448495,12025023,6678186,-29.97,272.75,55.54,55.54,15326848874,55.66,55.66,15326848874 +썸에이지,208640,8,694,2,136,24.37,73938663,4714223,139240254,73938663,24.37,1568.42,53.10,53.10,48693634788,50.39,50.39,48693634788 +코닉오토메이션,391710,9,2100,2,130,6.60,19143550,13932819,42065086,19143550,6.60,137.40,45.51,45.51,42237285279,47.81,47.81,42237285279 +PLUS K방산소부장,0090B0,10,11220,2,220,2.00,345626,603934,850000,345626,2.00,57.23,40.66,40.66,3867922243,40.56,40.56,3867922243 +퀀타매트릭스,317690,11,4945,2,550,12.51,7026718,3315992,19290805,7026718,12.51,211.90,36.43,36.43,37237826068,39.04,39.04,37237826068 +한국선재,025550,12,3500,2,245,7.53,9594041,103410,25514004,9594041,7.53,9277.67,37.60,37.60,34641411648,38.79,38.79,34641411648 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7435,2,75,1.02,1137778,1049611,3000000,1137778,1.02,108.40,37.93,37.93,8393585801,37.63,37.63,8393585801 +범한퓨얼셀,382900,14,23400,2,3410,17.06,3224970,435916,8761000,3224970,17.06,739.81,36.81,36.81,74708527975,36.44,36.44,74708527975 +SGA솔루션즈,184230,15,765,2,111,16.97,30771346,369236,85350641,30771346,16.97,8333.79,36.05,36.05,23765208784,36.40,36.40,23765208784 +청담글로벌,362320,16,9250,2,1810,24.33,7845706,235806,21051290,7845706,24.33,3327.19,37.27,37.27,68265304230,35.06,35.06,68265304230 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7410,2,65,0.88,1700127,1502389,5000000,1700127,0.88,113.16,34.00,34.00,12472342590,33.66,33.66,12472342590 +푸른기술,094940,18,8700,2,300,3.57,2508248,2006562,8361386,2508248,3.57,125.00,30.00,30.00,21869149805,30.06,30.06,21869149805 +HANARO 유럽방산,0082F0,19,9950,2,30,0.30,256583,253766,900000,256583,0.30,101.11,28.51,28.51,2553103067,28.51,28.51,2553103067 +동일스틸럭스,023790,20,1554,1,358,29.93,7816018,8299542,26139617,7816018,29.93,94.17,29.90,29.90,11313293108,27.85,27.85,11313293108 +RISE 엔비디아고정테크100,0093B0,21,10120,2,100,1.00,271153,231782,1000000,271153,1.00,116.99,27.12,27.12,2740269986,27.08,27.08,2740269986 +SGA,049470,22,3415,1,785,29.85,16780574,3575443,58862249,16780574,29.85,469.33,28.51,28.51,53627535750,26.68,26.68,53627535750 +에스퓨얼셀,288620,23,11910,2,910,8.27,1787818,106910,6979316,1787818,8.27,1672.26,25.62,25.62,22023157750,26.49,26.49,22023157750 +피델릭스,032580,24,1235,5,-36,-2.83,8228433,39011320,33132064,8228433,-2.83,21.09,24.84,24.84,10621426713,25.96,25.96,10621426713 +아모센스,357580,25,8890,2,1090,13.97,2956538,178277,11220264,2956538,13.97,1658.40,26.35,26.35,25577162830,25.64,25.64,25577162830 +엔에프씨,265740,26,5920,2,670,12.76,2165822,120841,8931800,2165822,12.76,1792.29,24.25,24.25,13397840950,25.34,25.34,13397840950 +ACE 중국과창판STAR50,416090,27,10130,2,130,1.30,200834,62302,900000,200834,1.30,322.36,22.31,22.31,2108810473,23.13,23.13,2108810473 +TIGER 코리아원자력,0091P0,28,9842,5,-118,-1.18,2162888,3225589,9400000,2162888,-1.18,67.05,23.01,23.01,21380935947,23.11,23.11,21380935947 +케이씨티,089150,29,4175,5,-15,-0.36,3822162,16747186,17150000,3822162,-0.36,22.82,22.29,22.29,16434089131,22.95,22.95,16434089131 +PLUS 미국나스닥100미국채혼합50,0089B0,30,10010,2,40,0.40,195683,204752,900000,195683,0.40,95.57,21.74,21.74,1956510140,21.72,21.72,1956510140 diff --git a/top30/20250829/top30-atvtr-20250829-151002.csv b/top30/20250829/top30-atvtr-20250829-151002.csv new file mode 100644 index 000000000000..f639afd88d4a --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4380,2,620,16.49,21344653,3009772,14000000,21344653,16.49,709.18,152.46,152.46,95109645711,155.10,155.10,95109645711 +삼영엠텍,054540,2,8640,1,1990,29.92,16850113,4908882,13000000,16850113,29.92,343.26,129.62,129.62,134085428190,119.38,119.38,134085428190 +뉴키즈온,462310,3,7630,2,1160,17.93,7521017,102047,7902000,7521017,17.93,7370.15,95.18,95.18,56788479695,94.19,94.19,56788479695 +앱코,129890,4,1136,2,86,8.19,40718187,33707984,50643410,40718187,8.19,120.80,80.40,80.40,47975055349,83.39,83.39,47975055349 +현대ADM,187660,5,2975,5,-25,-0.83,32757442,34980948,48347668,32757442,-0.83,93.64,67.75,67.75,102886447384,71.53,71.53,102886447384 +모비스,250060,6,3025,2,620,25.78,21192170,65289,32171314,21192170,25.78,9999.99,65.87,65.87,61241212721,62.93,62.93,61241212721 +썸에이지,208640,7,679,2,121,21.68,79966203,4714223,139240254,79966203,21.68,1696.28,57.43,57.43,52885979349,55.94,55.94,52885979349 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6683120,2448495,12025023,6683120,-29.97,272.95,55.58,55.58,15338147734,55.70,55.70,15338147734 +코닉오토메이션,391710,9,2110,2,140,7.11,19201860,13932819,42065086,19201860,7.11,137.82,45.65,45.65,42360135379,47.73,47.73,42360135379 +PLUS K방산소부장,0090B0,10,11200,2,200,1.82,348587,603934,850000,348587,1.82,57.72,41.01,41.01,3901072028,40.98,40.98,3901072028 +퀀타매트릭스,317690,11,4910,2,515,11.72,7074611,3315992,19290805,7074611,11.72,213.35,36.67,36.67,37474061268,39.56,39.56,37474061268 +한국선재,025550,12,3475,2,220,6.76,9644455,103410,25514004,9644455,6.76,9326.42,37.80,37.80,34817132013,39.27,39.27,34817132013 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7430,2,70,0.95,1140058,1049611,3000000,1140058,0.95,108.62,38.00,38.00,8410527311,37.73,37.73,8410527311 +SGA솔루션즈,184230,14,772,2,118,18.04,31488962,369236,85350641,31488962,18.04,8528.14,36.89,36.89,24320484141,36.91,36.91,24320484141 +범한퓨얼셀,382900,15,23750,2,3760,18.81,3263643,435916,8761000,3263643,18.81,748.69,37.25,37.25,75619158975,36.34,36.34,75619158975 +청담글로벌,362320,16,9320,2,1880,25.27,8091800,235806,21051290,8091800,25.27,3431.55,38.44,38.44,70558977295,35.96,35.96,70558977295 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700881,1502389,5000000,1700881,0.95,113.21,34.02,34.02,12477930230,33.66,33.66,12477930230 +푸른기술,094940,18,8710,2,310,3.69,2532477,2006562,8361386,2532477,3.69,126.21,30.29,30.29,22080144520,30.32,30.32,22080144520 +RISE 엔비디아고정테크100,0093B0,19,10125,2,105,1.05,293888,231782,1000000,293888,1.05,126.80,29.39,29.39,2970349561,29.34,29.34,2970349561 +HANARO 유럽방산,0082F0,20,9950,2,30,0.30,256684,253766,900000,256684,0.30,101.15,28.52,28.52,2554108017,28.52,28.52,2554108017 +동일스틸럭스,023790,21,1554,1,358,29.93,7819132,8299542,26139617,7819132,29.93,94.21,29.91,29.91,11318132264,27.86,27.86,11318132264 +SGA,049470,22,3415,1,785,29.85,16784420,3575443,58862249,16784420,29.85,469.44,28.51,28.51,53640669840,26.68,26.68,53640669840 +에스퓨얼셀,288620,23,12050,2,1050,9.55,1794546,106910,6979316,1794546,9.55,1678.56,25.71,25.71,22103852340,26.28,26.28,22103852340 +아모센스,357580,24,8810,2,1010,12.95,2996992,178277,11220264,2996992,12.95,1681.09,26.71,26.71,25933315045,26.23,26.23,25933315045 +피델릭스,032580,25,1231,5,-40,-3.15,8291021,39011320,33132064,8291021,-3.15,21.25,25.02,25.02,10698535443,26.23,26.23,10698535443 +엔에프씨,265740,26,5880,2,630,12.00,2186277,120841,8931800,2186277,12.00,1809.22,24.48,24.48,13518213900,25.74,25.74,13518213900 +TIGER 코리아원자력,0091P0,27,9835,5,-125,-1.26,2206130,3225589,9400000,2206130,-1.26,68.39,23.47,23.47,21806277692,23.59,23.59,21806277692 +케이씨티,089150,28,4155,5,-35,-0.84,3861191,16747186,17150000,3861191,-0.84,23.06,22.51,22.51,16596879796,23.29,23.29,16596879796 +ACE 중국과창판STAR50,416090,29,10180,2,180,1.80,201931,62302,900000,201931,1.80,324.12,22.44,22.44,2119970673,23.14,23.14,2119970673 +PLUS 미국나스닥100미국채혼합50,0089B0,30,10005,2,35,0.35,195753,204752,900000,195753,0.35,95.60,21.75,21.75,1957210690,21.74,21.74,1957210690 diff --git a/top30/20250829/top30-atvtr-20250829-152002.csv b/top30/20250829/top30-atvtr-20250829-152002.csv new file mode 100644 index 000000000000..5ee1aee541ff --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4360,2,600,15.96,21593138,3009772,14000000,21593138,15.96,717.43,154.24,154.24,96196498167,157.60,157.60,96196498167 +삼영엠텍,054540,2,8640,1,1990,29.92,16865518,4908882,13000000,16865518,29.92,343.57,129.73,129.73,134218527390,119.50,119.50,134218527390 +뉴키즈온,462310,3,7640,2,1170,18.08,7645380,102047,7902000,7645380,18.08,7492.02,96.75,96.75,57744664895,95.65,95.65,57744664895 +앱코,129890,4,1130,2,80,7.62,41000028,33707984,50643410,41000028,7.62,121.63,80.96,80.96,48293960607,84.39,84.39,48293960607 +모비스,250060,5,2890,2,485,20.17,23308313,65289,32171314,23308313,20.17,9999.99,72.45,72.45,67512412762,72.61,72.61,67512412762 +현대ADM,187660,6,3010,2,10,0.33,33341914,34980948,48347668,33341914,0.33,95.31,68.96,68.96,104631945124,71.90,71.90,104631945124 +썸에이지,208640,7,660,2,102,18.28,82964647,4714223,139240254,82964647,18.28,1759.88,59.58,59.58,54897118231,59.74,59.74,54897118231 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6695293,2448495,12025023,6695293,-29.97,273.45,55.68,55.68,15366023904,55.80,55.80,15366023904 +코닉오토메이션,391710,9,2110,2,140,7.11,19341063,13932819,42065086,19341063,7.11,138.82,45.98,45.98,42653500398,48.06,48.06,42653500398 +PLUS K방산소부장,0090B0,10,11215,2,215,1.95,356844,603934,850000,356844,1.95,59.09,41.98,41.98,3993572243,41.89,41.89,3993572243 +퀀타매트릭스,317690,11,4870,2,475,10.81,7154853,3315992,19290805,7154853,10.81,215.77,37.09,37.09,37867149191,40.31,40.31,37867149191 +한국선재,025550,12,3460,2,205,6.30,9756092,103410,25514004,9756092,6.30,9434.38,38.24,38.24,35203708763,39.88,39.88,35203708763 +SGA솔루션즈,184230,13,756,2,102,15.60,32016584,369236,85350641,32016584,15.60,8671.04,37.51,37.51,24721084339,38.31,38.31,24721084339 +청담글로벌,362320,14,9170,2,1730,23.25,8354280,235806,21051290,8354280,23.25,3542.86,39.69,39.69,72980243710,37.81,37.81,72980243710 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7425,2,65,0.88,1140268,1049611,3000000,1140268,0.88,108.64,38.01,38.01,8412086561,37.76,37.76,8412086561 +범한퓨얼셀,382900,16,23450,2,3460,17.31,3321715,435916,8761000,3321715,17.31,762.01,37.91,37.91,76988386100,37.47,37.47,76988386100 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700881,1502389,5000000,1700881,0.95,113.21,34.02,34.02,12477930230,33.66,33.66,12477930230 +푸른기술,094940,18,8650,2,250,2.98,2573746,2006562,8361386,2573746,2.98,128.27,30.78,30.78,22438363890,31.02,31.02,22438363890 +RISE 엔비디아고정테크100,0093B0,19,10130,2,110,1.10,294907,231782,1000000,294907,1.10,127.23,29.49,29.49,2980669891,29.42,29.42,2980669891 +HANARO 유럽방산,0082F0,20,9950,2,30,0.30,258565,253766,900000,258565,0.30,101.89,28.73,28.73,2572821562,28.73,28.73,2572821562 +동일스틸럭스,023790,21,1554,1,358,29.93,7819954,8299542,26139617,7819954,29.93,94.22,29.92,29.92,11319409652,27.87,27.87,11319409652 +아모센스,357580,22,8720,2,920,11.79,3024434,178277,11220264,3024434,11.79,1696.48,26.96,26.96,26174271345,26.75,26.75,26174271345 +SGA,049470,23,3415,1,785,29.85,16786506,3575443,58862249,16786506,29.85,469.49,28.52,28.52,53647793530,26.69,26.69,53647793530 +에스퓨얼셀,288620,24,12020,2,1020,9.27,1805995,106910,6979316,1805995,9.27,1689.27,25.88,25.88,22241508115,26.51,26.51,22241508115 +피델릭스,032580,25,1232,5,-39,-3.07,8386839,39011320,33132064,8386839,-3.07,21.50,25.31,25.31,10816600977,26.50,26.50,10816600977 +엔에프씨,265740,26,5840,2,590,11.24,2207866,120841,8931800,2207866,11.24,1827.08,24.72,24.72,13644525350,26.16,26.16,13644525350 +TIGER 코리아원자력,0091P0,27,9850,5,-110,-1.10,2247878,3225589,9400000,2247878,-1.10,69.69,23.91,23.91,22217013847,24.00,24.00,22217013847 +케이씨티,089150,28,4190,3,0,0.00,3894292,16747186,17150000,3894292,0.00,23.25,22.71,22.71,16735297626,23.29,23.29,16735297626 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203128,62302,900000,203128,1.75,326.04,22.57,22.57,2132170038,23.28,23.28,2132170038 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19092758,19845108,86300000,19092758,0.58,96.21,22.12,22.12,65760567948,21.99,21.99,65760567948 diff --git a/top30/20250829/top30-atvtr-20250829-153002.csv b/top30/20250829/top30-atvtr-20250829-153002.csv new file mode 100644 index 000000000000..fabf14131149 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4360,2,600,15.96,21593138,3009772,14000000,21593138,15.96,717.43,154.24,154.24,96196498167,157.60,157.60,96196498167 +삼영엠텍,054540,2,8640,1,1990,29.92,16865518,4908882,13000000,16865518,29.92,343.57,129.73,129.73,134218527390,119.50,119.50,134218527390 +뉴키즈온,462310,3,7640,2,1170,18.08,7645380,102047,7902000,7645380,18.08,7492.02,96.75,96.75,57744664895,95.65,95.65,57744664895 +앱코,129890,4,1130,2,80,7.62,41000028,33707984,50643410,41000028,7.62,121.63,80.96,80.96,48293960607,84.39,84.39,48293960607 +모비스,250060,5,2890,2,485,20.17,23308313,65289,32171314,23308313,20.17,9999.99,72.45,72.45,67512412762,72.61,72.61,67512412762 +현대ADM,187660,6,3010,2,10,0.33,33341914,34980948,48347668,33341914,0.33,95.31,68.96,68.96,104631945124,71.90,71.90,104631945124 +썸에이지,208640,7,660,2,102,18.28,82964647,4714223,139240254,82964647,18.28,1759.88,59.58,59.58,54897118231,59.74,59.74,54897118231 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6695293,2448495,12025023,6695293,-29.97,273.45,55.68,55.68,15366023904,55.80,55.80,15366023904 +코닉오토메이션,391710,9,2110,2,140,7.11,19341063,13932819,42065086,19341063,7.11,138.82,45.98,45.98,42653500398,48.06,48.06,42653500398 +PLUS K방산소부장,0090B0,10,11215,2,215,1.95,356844,603934,850000,356844,1.95,59.09,41.98,41.98,3993572243,41.89,41.89,3993572243 +퀀타매트릭스,317690,11,4870,2,475,10.81,7154853,3315992,19290805,7154853,10.81,215.77,37.09,37.09,37867149191,40.31,40.31,37867149191 +한국선재,025550,12,3460,2,205,6.30,9756092,103410,25514004,9756092,6.30,9434.38,38.24,38.24,35203708763,39.88,39.88,35203708763 +SGA솔루션즈,184230,13,756,2,102,15.60,32016584,369236,85350641,32016584,15.60,8671.04,37.51,37.51,24721084339,38.31,38.31,24721084339 +청담글로벌,362320,14,9170,2,1730,23.25,8354280,235806,21051290,8354280,23.25,3542.86,39.69,39.69,72980243710,37.81,37.81,72980243710 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7425,2,65,0.88,1140268,1049611,3000000,1140268,0.88,108.64,38.01,38.01,8412086561,37.76,37.76,8412086561 +범한퓨얼셀,382900,16,23450,2,3460,17.31,3321715,435916,8761000,3321715,17.31,762.01,37.91,37.91,76988386100,37.47,37.47,76988386100 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700881,1502389,5000000,1700881,0.95,113.21,34.02,34.02,12477930230,33.66,33.66,12477930230 +푸른기술,094940,18,8650,2,250,2.98,2573746,2006562,8361386,2573746,2.98,128.27,30.78,30.78,22438363890,31.02,31.02,22438363890 +RISE 엔비디아고정테크100,0093B0,19,10130,2,110,1.10,294907,231782,1000000,294907,1.10,127.23,29.49,29.49,2980669891,29.42,29.42,2980669891 +HANARO 유럽방산,0082F0,20,9950,2,30,0.30,258565,253766,900000,258565,0.30,101.89,28.73,28.73,2572821562,28.73,28.73,2572821562 +동일스틸럭스,023790,21,1554,1,358,29.93,7822961,8299542,26139617,7822961,29.93,94.26,29.93,29.93,11324082530,27.88,27.88,11324082530 +아모센스,357580,22,8720,2,920,11.79,3024434,178277,11220264,3024434,11.79,1696.48,26.96,26.96,26174271345,26.75,26.75,26174271345 +SGA,049470,23,3415,1,785,29.85,16786506,3575443,58862249,16786506,29.85,469.49,28.52,28.52,53647793530,26.69,26.69,53647793530 +에스퓨얼셀,288620,24,12020,2,1020,9.27,1805995,106910,6979316,1805995,9.27,1689.27,25.88,25.88,22241508115,26.51,26.51,22241508115 +피델릭스,032580,25,1232,5,-39,-3.07,8386839,39011320,33132064,8386839,-3.07,21.50,25.31,25.31,10816600977,26.50,26.50,10816600977 +엔에프씨,265740,26,5840,2,590,11.24,2207866,120841,8931800,2207866,11.24,1827.08,24.72,24.72,13644525350,26.16,26.16,13644525350 +TIGER 코리아원자력,0091P0,27,9850,5,-110,-1.10,2247878,3225589,9400000,2247878,-1.10,69.69,23.91,23.91,22217013847,24.00,24.00,22217013847 +케이씨티,089150,28,4190,3,0,0.00,3894292,16747186,17150000,3894292,0.00,23.25,22.71,22.71,16735297626,23.29,23.29,16735297626 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203128,62302,900000,203128,1.75,326.04,22.57,22.57,2132170038,23.28,23.28,2132170038 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19092758,19845108,86300000,19092758,0.58,96.21,22.12,22.12,65760567948,21.99,21.99,65760567948 diff --git a/top30/20250829/top30-atvtr-20250829-154002.csv b/top30/20250829/top30-atvtr-20250829-154002.csv new file mode 100644 index 000000000000..a80d433f63fc --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21691721,3009772,14000000,21691721,17.02,720.71,154.94,154.94,96630263367,156.87,156.87,96630263367 +삼영엠텍,054540,2,8640,1,1990,29.92,16874621,4908882,13000000,16874621,29.92,343.76,129.80,129.80,134297177310,119.57,119.57,134297177310 +뉴키즈온,462310,3,7740,2,1270,19.63,7681361,102047,7902000,7681361,19.63,7527.28,97.21,97.21,58023157835,94.87,94.87,58023157835 +앱코,129890,4,1135,2,85,8.10,41181504,33707984,50643410,41181504,8.10,122.17,81.32,81.32,48499935867,84.38,84.38,48499935867 +모비스,250060,5,2890,2,485,20.17,23575713,65289,32171314,23575713,20.17,9999.99,73.28,73.28,68285198762,73.44,73.44,68285198762 +현대ADM,187660,6,3005,2,5,0.17,33599654,34980948,48347668,33599654,0.17,96.05,69.50,69.50,105406453824,72.55,72.55,105406453824 +썸에이지,208640,7,658,2,100,17.92,83452033,4714223,139240254,83452033,17.92,1770.22,59.93,59.93,55217818219,60.27,60.27,55217818219 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6697278,2448495,12025023,6697278,-29.97,273.53,55.69,55.69,15370569554,55.82,55.82,15370569554 +코닉오토메이션,391710,9,2110,2,140,7.11,19420576,13932819,42065086,19420576,7.11,139.39,46.17,46.17,42821272828,48.25,48.25,42821272828 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +퀀타매트릭스,317690,11,4850,2,455,10.35,7190404,3315992,19290805,7190404,10.35,216.84,37.27,37.27,38039571541,40.66,40.66,38039571541 +한국선재,025550,12,3445,2,190,5.84,9806582,103410,25514004,9806582,5.84,9483.21,38.44,38.44,35377646813,40.25,40.25,35377646813 +SGA솔루션즈,184230,13,762,2,108,16.51,32217845,369236,85350641,32217845,16.51,8725.54,37.75,37.75,24874445221,38.25,38.25,24874445221 +청담글로벌,362320,14,9200,2,1760,23.66,8420551,235806,21051290,8420551,23.66,3570.97,40.00,40.00,73589936910,38.00,38.00,73589936910 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +범한퓨얼셀,382900,16,23700,2,3710,18.56,3349955,435916,8761000,3349955,18.56,768.49,38.24,38.24,77657674100,37.40,37.40,77657674100 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2596663,2006562,8361386,2596663,2.86,129.41,31.06,31.06,22636366770,31.33,31.33,22636366770 +RISE 엔비디아고정테크100,0093B0,19,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,20,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +동일스틸럭스,023790,21,1554,1,358,29.93,7822961,8299542,26139617,7822961,29.93,94.26,29.93,29.93,11324082530,27.88,27.88,11324082530 +SGA,049470,22,3415,1,785,29.85,16787287,3575443,58862249,16787287,29.85,469.52,28.52,28.52,53650460645,26.69,26.69,53650460645 +아모센스,357580,23,8790,2,990,12.69,3041301,178277,11220264,3041301,12.69,1705.94,27.11,27.11,26322532275,26.69,26.69,26322532275 +피델릭스,032580,24,1232,5,-39,-3.07,8430723,39011320,33132064,8430723,-3.07,21.61,25.45,25.45,10870666065,26.63,26.63,10870666065 +에스퓨얼셀,288620,25,12080,2,1080,9.82,1818578,106910,6979316,1818578,9.82,1701.04,26.06,26.06,22393510755,26.56,26.56,22393510755 +엔에프씨,265740,26,5840,2,590,11.24,2221853,120841,8931800,2221853,11.24,1838.66,24.88,24.88,13726209430,26.31,26.31,13726209430 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251203,3225589,9400000,2251203,-0.85,69.79,23.95,23.95,22249848222,23.97,23.97,22249848222 +케이씨티,089150,28,4190,3,0,0.00,3928837,16747186,17150000,3928837,0.00,23.46,22.91,22.91,16880041176,23.49,23.49,16880041176 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203795,62302,900000,203795,1.75,327.11,22.64,22.64,2138956763,23.36,23.36,2138956763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19405177,19845108,86300000,19405177,0.58,97.78,22.49,22.49,66843099783,22.35,22.35,66843099783 diff --git a/top30/20250829/top30-atvtr-20250829-155002.csv b/top30/20250829/top30-atvtr-20250829-155002.csv new file mode 100644 index 000000000000..32c7f9d14d6c --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21694958,3009772,14000000,21694958,17.02,720.82,154.96,154.96,96644506167,156.89,156.89,96644506167 +삼영엠텍,054540,2,8640,1,1990,29.92,16887350,4908882,13000000,16887350,29.92,344.02,129.90,129.90,134407155870,119.66,119.66,134407155870 +뉴키즈온,462310,3,7740,2,1270,19.63,7681615,102047,7902000,7681615,19.63,7527.53,97.21,97.21,58025123795,94.87,94.87,58025123795 +앱코,129890,4,1135,2,85,8.10,41182644,33707984,50643410,41182644,8.10,122.17,81.32,81.32,48501229767,84.38,84.38,48501229767 +모비스,250060,5,2890,2,485,20.17,23589990,65289,32171314,23589990,20.17,9999.99,73.33,73.33,68326459292,73.49,73.49,68326459292 +현대ADM,187660,6,3005,2,5,0.17,33606042,34980948,48347668,33606042,0.17,96.07,69.51,69.51,105425649764,72.56,72.56,105425649764 +썸에이지,208640,7,658,2,100,17.92,83452822,4714223,139240254,83452822,17.92,1770.24,59.93,59.93,55218337381,60.27,60.27,55218337381 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6698383,2448495,12025023,6698383,-29.97,273.57,55.70,55.70,15373100004,55.83,55.83,15373100004 +코닉오토메이션,391710,9,2110,2,140,7.11,19424863,13932819,42065086,19424863,7.11,139.42,46.18,46.18,42830318398,48.26,48.26,42830318398 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +퀀타매트릭스,317690,11,4850,2,455,10.35,7191553,3315992,19290805,7191553,10.35,216.87,37.28,37.28,38045144191,40.66,40.66,38045144191 +한국선재,025550,12,3445,2,190,5.84,9808417,103410,25514004,9808417,5.84,9484.98,38.44,38.44,35383968388,40.26,40.26,35383968388 +SGA솔루션즈,184230,13,762,2,108,16.51,32225867,369236,85350641,32225867,16.51,8727.71,37.76,37.76,24880557985,38.26,38.26,24880557985 +청담글로벌,362320,14,9200,2,1760,23.66,8427233,235806,21051290,8427233,23.66,3573.80,40.03,40.03,73651411310,38.03,38.03,73651411310 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +범한퓨얼셀,382900,16,23700,2,3710,18.56,3351170,435916,8761000,3351170,18.56,768.77,38.25,38.25,77686469600,37.41,37.41,77686469600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2597018,2006562,8361386,2597018,2.86,129.43,31.06,31.06,22639433970,31.34,31.34,22639433970 +RISE 엔비디아고정테크100,0093B0,19,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,20,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +동일스틸럭스,023790,21,1554,1,358,29.93,7824214,8299542,26139617,7824214,29.93,94.27,29.93,29.93,11326029692,27.88,27.88,11326029692 +아모센스,357580,22,8790,2,990,12.69,3041806,178277,11220264,3041806,12.69,1706.22,27.11,27.11,26326971225,26.69,26.69,26326971225 +SGA,049470,23,3415,1,785,29.85,16787411,3575443,58862249,16787411,29.85,469.52,28.52,28.52,53650884105,26.69,26.69,53650884105 +피델릭스,032580,24,1232,5,-39,-3.07,8431615,39011320,33132064,8431615,-3.07,21.61,25.45,25.45,10871765009,26.63,26.63,10871765009 +에스퓨얼셀,288620,25,12080,2,1080,9.82,1819374,106910,6979316,1819374,9.82,1701.78,26.07,26.07,22403126435,26.57,26.57,22403126435 +엔에프씨,265740,26,5840,2,590,11.24,2222544,120841,8931800,2222544,11.24,1839.23,24.88,24.88,13730244870,26.32,26.32,13730244870 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251233,3225589,9400000,2251233,-0.85,69.79,23.95,23.95,22250144472,23.97,23.97,22250144472 +케이씨티,089150,28,4190,3,0,0.00,3929024,16747186,17150000,3929024,0.00,23.46,22.91,22.91,16880824706,23.49,23.49,16880824706 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203995,62302,900000,203995,1.75,327.43,22.67,22.67,2140991763,23.38,23.38,2140991763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19405795,19845108,86300000,19405795,0.58,97.79,22.49,22.49,66845241153,22.35,22.35,66845241153 diff --git a/top30/20250829/top30-atvtr-20250829-160001.csv b/top30/20250829/top30-atvtr-20250829-160001.csv new file mode 100644 index 000000000000..7e79fd0292d4 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21698544,3009772,14000000,21698544,17.02,720.94,154.99,154.99,96660284567,156.92,156.92,96660284567 +삼영엠텍,054540,2,8640,1,1990,29.92,16888741,4908882,13000000,16888741,29.92,344.04,129.91,129.91,134419174110,119.68,119.68,134419174110 +뉴키즈온,462310,3,7740,2,1270,19.63,7685932,102047,7902000,7685932,19.63,7531.76,97.27,97.27,58058537375,94.93,94.93,58058537375 +앱코,129890,4,1135,2,85,8.10,41185181,33707984,50643410,41185181,8.10,122.18,81.32,81.32,48504109262,84.38,84.38,48504109262 +모비스,250060,5,2890,2,485,20.17,23612778,65289,32171314,23612778,20.17,9999.99,73.40,73.40,68392316612,73.56,73.56,68392316612 +현대ADM,187660,6,3005,2,5,0.17,33608508,34980948,48347668,33608508,0.17,96.08,69.51,69.51,105433060094,72.57,72.57,105433060094 +썸에이지,208640,7,658,2,100,17.92,83458274,4714223,139240254,83458274,17.92,1770.35,59.94,59.94,55221924797,60.27,60.27,55221924797 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6698593,2448495,12025023,6698593,-29.97,273.58,55.71,55.71,15373580904,55.83,55.83,15373580904 +코닉오토메이션,391710,9,2110,2,140,7.11,19425517,13932819,42065086,19425517,7.11,139.42,46.18,46.18,42831698338,48.26,48.26,42831698338 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +퀀타매트릭스,317690,11,4850,2,455,10.35,7192007,3315992,19290805,7192007,10.35,216.89,37.28,37.28,38047346091,40.67,40.67,38047346091 +한국선재,025550,12,3445,2,190,5.84,9808510,103410,25514004,9808510,5.84,9485.07,38.44,38.44,35384288773,40.26,40.26,35384288773 +SGA솔루션즈,184230,13,762,2,108,16.51,32228178,369236,85350641,32228178,16.51,8728.34,37.76,37.76,24882318967,38.26,38.26,24882318967 +청담글로벌,362320,14,9200,2,1760,23.66,8428556,235806,21051290,8428556,23.66,3574.36,40.04,40.04,73663582910,38.04,38.04,73663582910 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +범한퓨얼셀,382900,16,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2597113,2006562,8361386,2597113,2.86,129.43,31.06,31.06,22640254770,31.34,31.34,22640254770 +RISE 엔비디아고정테크100,0093B0,19,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,20,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +동일스틸럭스,023790,21,1554,1,358,29.93,7824227,8299542,26139617,7824227,29.93,94.27,29.93,29.93,11326049894,27.88,27.88,11326049894 +아모센스,357580,22,8790,2,990,12.69,3041837,178277,11220264,3041837,12.69,1706.24,27.11,27.11,26327243715,26.69,26.69,26327243715 +SGA,049470,23,3415,1,785,29.85,16787428,3575443,58862249,16787428,29.85,469.52,28.52,28.52,53650942160,26.69,26.69,53650942160 +피델릭스,032580,24,1232,5,-39,-3.07,8435041,39011320,33132064,8435041,-3.07,21.62,25.46,25.46,10875985841,26.64,26.64,10875985841 +에스퓨얼셀,288620,25,12080,2,1080,9.82,1819561,106910,6979316,1819561,9.82,1701.96,26.07,26.07,22405385395,26.57,26.57,22405385395 +엔에프씨,265740,26,5840,2,590,11.24,2222569,120841,8931800,2222569,11.24,1839.25,24.88,24.88,13730390870,26.32,26.32,13730390870 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251233,3225589,9400000,2251233,-0.85,69.79,23.95,23.95,22250144472,23.97,23.97,22250144472 +케이씨티,089150,28,4190,3,0,0.00,3929039,16747186,17150000,3929039,0.00,23.46,22.91,22.91,16880887556,23.49,23.49,16880887556 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203995,62302,900000,203995,1.75,327.43,22.67,22.67,2140991763,23.38,23.38,2140991763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19406137,19845108,86300000,19406137,0.58,97.79,22.49,22.49,66846426183,22.35,22.35,66846426183 diff --git a/top30/20250829/top30-atvtr-20250829-161001.csv b/top30/20250829/top30-atvtr-20250829-161001.csv new file mode 100644 index 000000000000..7e79fd0292d4 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21698544,3009772,14000000,21698544,17.02,720.94,154.99,154.99,96660284567,156.92,156.92,96660284567 +삼영엠텍,054540,2,8640,1,1990,29.92,16888741,4908882,13000000,16888741,29.92,344.04,129.91,129.91,134419174110,119.68,119.68,134419174110 +뉴키즈온,462310,3,7740,2,1270,19.63,7685932,102047,7902000,7685932,19.63,7531.76,97.27,97.27,58058537375,94.93,94.93,58058537375 +앱코,129890,4,1135,2,85,8.10,41185181,33707984,50643410,41185181,8.10,122.18,81.32,81.32,48504109262,84.38,84.38,48504109262 +모비스,250060,5,2890,2,485,20.17,23612778,65289,32171314,23612778,20.17,9999.99,73.40,73.40,68392316612,73.56,73.56,68392316612 +현대ADM,187660,6,3005,2,5,0.17,33608508,34980948,48347668,33608508,0.17,96.08,69.51,69.51,105433060094,72.57,72.57,105433060094 +썸에이지,208640,7,658,2,100,17.92,83458274,4714223,139240254,83458274,17.92,1770.35,59.94,59.94,55221924797,60.27,60.27,55221924797 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6698593,2448495,12025023,6698593,-29.97,273.58,55.71,55.71,15373580904,55.83,55.83,15373580904 +코닉오토메이션,391710,9,2110,2,140,7.11,19425517,13932819,42065086,19425517,7.11,139.42,46.18,46.18,42831698338,48.26,48.26,42831698338 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +퀀타매트릭스,317690,11,4850,2,455,10.35,7192007,3315992,19290805,7192007,10.35,216.89,37.28,37.28,38047346091,40.67,40.67,38047346091 +한국선재,025550,12,3445,2,190,5.84,9808510,103410,25514004,9808510,5.84,9485.07,38.44,38.44,35384288773,40.26,40.26,35384288773 +SGA솔루션즈,184230,13,762,2,108,16.51,32228178,369236,85350641,32228178,16.51,8728.34,37.76,37.76,24882318967,38.26,38.26,24882318967 +청담글로벌,362320,14,9200,2,1760,23.66,8428556,235806,21051290,8428556,23.66,3574.36,40.04,40.04,73663582910,38.04,38.04,73663582910 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +범한퓨얼셀,382900,16,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2597113,2006562,8361386,2597113,2.86,129.43,31.06,31.06,22640254770,31.34,31.34,22640254770 +RISE 엔비디아고정테크100,0093B0,19,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,20,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +동일스틸럭스,023790,21,1554,1,358,29.93,7824227,8299542,26139617,7824227,29.93,94.27,29.93,29.93,11326049894,27.88,27.88,11326049894 +아모센스,357580,22,8790,2,990,12.69,3041837,178277,11220264,3041837,12.69,1706.24,27.11,27.11,26327243715,26.69,26.69,26327243715 +SGA,049470,23,3415,1,785,29.85,16787428,3575443,58862249,16787428,29.85,469.52,28.52,28.52,53650942160,26.69,26.69,53650942160 +피델릭스,032580,24,1232,5,-39,-3.07,8435041,39011320,33132064,8435041,-3.07,21.62,25.46,25.46,10875985841,26.64,26.64,10875985841 +에스퓨얼셀,288620,25,12080,2,1080,9.82,1819561,106910,6979316,1819561,9.82,1701.96,26.07,26.07,22405385395,26.57,26.57,22405385395 +엔에프씨,265740,26,5840,2,590,11.24,2222569,120841,8931800,2222569,11.24,1839.25,24.88,24.88,13730390870,26.32,26.32,13730390870 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251233,3225589,9400000,2251233,-0.85,69.79,23.95,23.95,22250144472,23.97,23.97,22250144472 +케이씨티,089150,28,4190,3,0,0.00,3929039,16747186,17150000,3929039,0.00,23.46,22.91,22.91,16880887556,23.49,23.49,16880887556 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203995,62302,900000,203995,1.75,327.43,22.67,22.67,2140991763,23.38,23.38,2140991763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19406137,19845108,86300000,19406137,0.58,97.79,22.49,22.49,66846426183,22.35,22.35,66846426183 diff --git a/top30/20250829/top30-atvtr-20250829-162001.csv b/top30/20250829/top30-atvtr-20250829-162001.csv new file mode 100644 index 000000000000..a98191c56b56 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21704113,3009772,14000000,21704113,17.02,721.12,155.03,155.03,96684648942,156.96,156.96,96684648942 +삼영엠텍,054540,2,8640,1,1990,29.92,16890893,4908882,13000000,16890893,29.92,344.09,129.93,129.93,134437767390,119.69,119.69,134437767390 +뉴키즈온,462310,3,7740,2,1270,19.63,7687115,102047,7902000,7687115,19.63,7532.92,97.28,97.28,58067646475,94.94,94.94,58067646475 +앱코,129890,4,1135,2,85,8.10,41190591,33707984,50643410,41190591,8.10,122.20,81.33,81.33,48510287482,84.39,84.39,48510287482 +모비스,250060,5,2890,2,485,20.17,23700497,65289,32171314,23700497,20.17,9999.99,73.67,73.67,68649771877,73.84,73.84,68649771877 +현대ADM,187660,6,3005,2,5,0.17,33628037,34980948,48347668,33628037,0.17,96.13,69.55,69.55,105490670644,72.61,72.61,105490670644 +썸에이지,208640,7,658,2,100,17.92,83502617,4714223,139240254,83502617,17.92,1771.29,59.97,59.97,55250747747,60.30,60.30,55250747747 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6699172,2448495,12025023,6699172,-29.97,273.60,55.71,55.71,15374906814,55.83,55.83,15374906814 +코닉오토메이션,391710,9,2110,2,140,7.11,19440497,13932819,42065086,19440497,7.11,139.53,46.22,46.22,42863905338,48.29,48.29,42863905338 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +퀀타매트릭스,317690,11,4850,2,455,10.35,7193556,3315992,19290805,7193556,10.35,216.94,37.29,37.29,38054858741,40.67,40.67,38054858741 +한국선재,025550,12,3445,2,190,5.84,9809985,103410,25514004,9809985,5.84,9486.50,38.45,38.45,35389355398,40.26,40.26,35389355398 +SGA솔루션즈,184230,13,762,2,108,16.51,32238681,369236,85350641,32238681,16.51,8731.19,37.77,37.77,24890206720,38.27,38.27,24890206720 +청담글로벌,362320,14,9200,2,1760,23.66,8441086,235806,21051290,8441086,23.66,3579.67,40.10,40.10,73778858910,38.09,38.09,73778858910 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +범한퓨얼셀,382900,16,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2597267,2006562,8361386,2597267,2.86,129.44,31.06,31.06,22641591490,31.34,31.34,22641591490 +RISE 엔비디아고정테크100,0093B0,19,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,20,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +동일스틸럭스,023790,21,1554,1,358,29.93,7824227,8299542,26139617,7824227,29.93,94.27,29.93,29.93,11326049894,27.88,27.88,11326049894 +아모센스,357580,22,8790,2,990,12.69,3042226,178277,11220264,3042226,12.69,1706.46,27.11,27.11,26330655245,26.70,26.70,26330655245 +SGA,049470,23,3415,1,785,29.85,16787522,3575443,58862249,16787522,29.85,469.52,28.52,28.52,53651263170,26.69,26.69,53651263170 +피델릭스,032580,24,1232,5,-39,-3.07,8437175,39011320,33132064,8437175,-3.07,21.63,25.47,25.47,10878614929,26.65,26.65,10878614929 +에스퓨얼셀,288620,25,12080,2,1080,9.82,1819737,106910,6979316,1819737,9.82,1702.12,26.07,26.07,22407509715,26.58,26.58,22407509715 +엔에프씨,265740,26,5840,2,590,11.24,2222731,120841,8931800,2222731,11.24,1839.38,24.89,24.89,13731330470,26.32,26.32,13731330470 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251233,3225589,9400000,2251233,-0.85,69.79,23.95,23.95,22250144472,23.97,23.97,22250144472 +케이씨티,089150,28,4190,3,0,0.00,3929189,16747186,17150000,3929189,0.00,23.46,22.91,22.91,16881516056,23.49,23.49,16881516056 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203995,62302,900000,203995,1.75,327.43,22.67,22.67,2140991763,23.38,23.38,2140991763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19432214,19845108,86300000,19432214,0.58,97.92,22.52,22.52,66936913373,22.38,22.38,66936913373 diff --git a/top30/20250829/top30-atvtr-20250829-163002.csv b/top30/20250829/top30-atvtr-20250829-163002.csv new file mode 100644 index 000000000000..7b1270e21132 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21706249,3009772,14000000,21706249,17.02,721.19,155.04,155.04,96693993942,156.97,156.97,96693993942 +삼영엠텍,054540,2,8640,1,1990,29.92,16891413,4908882,13000000,16891413,29.92,344.10,129.93,129.93,134442260190,119.70,119.70,134442260190 +뉴키즈온,462310,3,7740,2,1270,19.63,7688337,102047,7902000,7688337,19.63,7534.11,97.30,97.30,58077055875,94.96,94.96,58077055875 +앱코,129890,4,1135,2,85,8.10,41201080,33707984,50643410,41201080,8.10,122.23,81.36,81.36,48522265920,84.42,84.42,48522265920 +모비스,250060,5,2890,2,485,20.17,23774770,65289,32171314,23774770,20.17,9999.99,73.90,73.90,68865906307,74.07,74.07,68865906307 +현대ADM,187660,6,3005,2,5,0.17,33667755,34980948,48347668,33667755,0.17,96.25,69.64,69.64,105607838744,72.69,72.69,105607838744 +썸에이지,208640,7,658,2,100,17.92,83586577,4714223,139240254,83586577,17.92,1773.07,60.03,60.03,55304734027,60.36,60.36,55304734027 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6699361,2448495,12025023,6699361,-29.97,273.61,55.71,55.71,15375339624,55.83,55.83,15375339624 +코닉오토메이션,391710,9,2110,2,140,7.11,19461627,13932819,42065086,19461627,7.11,139.68,46.27,46.27,42909017888,48.34,48.34,42909017888 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +퀀타매트릭스,317690,11,4850,2,455,10.35,7195102,3315992,19290805,7195102,10.35,216.98,37.30,37.30,38062310461,40.68,40.68,38062310461 +한국선재,025550,12,3445,2,190,5.84,9811287,103410,25514004,9811287,5.84,9487.75,38.45,38.45,35393814748,40.27,40.27,35393814748 +SGA솔루션즈,184230,13,762,2,108,16.51,32243154,369236,85350641,32243154,16.51,8732.40,37.78,37.78,24893574889,38.28,38.28,24893574889 +청담글로벌,362320,14,9200,2,1760,23.66,8444058,235806,21051290,8444058,23.66,3580.93,40.11,40.11,73806141870,38.11,38.11,73806141870 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +범한퓨얼셀,382900,16,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2598245,2006562,8361386,2598245,2.86,129.49,31.07,31.07,22650100090,31.35,31.35,22650100090 +RISE 엔비디아고정테크100,0093B0,19,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,20,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +동일스틸럭스,023790,21,1554,1,358,29.93,7824329,8299542,26139617,7824329,29.93,94.27,29.93,29.93,11326208402,27.88,27.88,11326208402 +아모센스,357580,22,8790,2,990,12.69,3042580,178277,11220264,3042580,12.69,1706.66,27.12,27.12,26333749205,26.70,26.70,26333749205 +SGA,049470,23,3415,1,785,29.85,16787586,3575443,58862249,16787586,29.85,469.52,28.52,28.52,53651481730,26.69,26.69,53651481730 +피델릭스,032580,24,1232,5,-39,-3.07,8438591,39011320,33132064,8438591,-3.07,21.63,25.47,25.47,10880350945,26.66,26.66,10880350945 +에스퓨얼셀,288620,25,12080,2,1080,9.82,1820110,106910,6979316,1820110,9.82,1702.47,26.08,26.08,22412011825,26.58,26.58,22412011825 +엔에프씨,265740,26,5840,2,590,11.24,2222995,120841,8931800,2222995,11.24,1839.60,24.89,24.89,13732861670,26.33,26.33,13732861670 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251348,3225589,9400000,2251348,-0.85,69.80,23.95,23.95,22251280097,23.97,23.97,22251280097 +케이씨티,089150,28,4190,3,0,0.00,3933409,16747186,17150000,3933409,0.00,23.49,22.94,22.94,16899197856,23.52,23.52,16899197856 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203995,62302,900000,203995,1.75,327.43,22.67,22.67,2140991763,23.38,23.38,2140991763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19451619,19845108,86300000,19451619,0.58,98.02,22.54,22.54,67004248723,22.41,22.41,67004248723 diff --git a/top30/20250829/top30-atvtr-20250829-164002.csv b/top30/20250829/top30-atvtr-20250829-164002.csv new file mode 100644 index 000000000000..dde3ec881e95 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21713662,3009772,14000000,21713662,17.02,721.44,155.10,155.10,96726351687,157.02,157.02,96726351687 +삼영엠텍,054540,2,8640,1,1990,29.92,16891985,4908882,13000000,16891985,29.92,344.11,129.94,129.94,134447202270,119.70,119.70,134447202270 +뉴키즈온,462310,3,7740,2,1270,19.63,7691837,102047,7902000,7691837,19.63,7537.54,97.34,97.34,58103760875,95.00,95.00,58103760875 +앱코,129890,4,1135,2,85,8.10,41209606,33707984,50643410,41209606,8.10,122.25,81.37,81.37,48532036716,84.43,84.43,48532036716 +모비스,250060,5,2890,2,485,20.17,23816902,65289,32171314,23816902,20.17,9999.99,74.03,74.03,68988931747,74.20,74.20,68988931747 +현대ADM,187660,6,3005,2,5,0.17,33681459,34980948,48347668,33681459,0.17,96.29,69.67,69.67,105648265544,72.72,72.72,105648265544 +썸에이지,208640,7,658,2,100,17.92,83614972,4714223,139240254,83614972,17.92,1773.67,60.05,60.05,55323048802,60.38,60.38,55323048802 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6701436,2448495,12025023,6701436,-29.97,273.70,55.73,55.73,15380091374,55.85,55.85,15380091374 +코닉오토메이션,391710,9,2110,2,140,7.11,19477715,13932819,42065086,19477715,7.11,139.80,46.30,46.30,42943285328,48.38,48.38,42943285328 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +퀀타매트릭스,317690,11,4850,2,455,10.35,7200603,3315992,19290805,7200603,10.35,217.15,37.33,37.33,38088577736,40.71,40.71,38088577736 +한국선재,025550,12,3445,2,190,5.84,9822784,103410,25514004,9822784,5.84,9498.87,38.50,38.50,35433077003,40.31,40.31,35433077003 +SGA솔루션즈,184230,13,762,2,108,16.51,32248233,369236,85350641,32248233,16.51,8733.77,37.78,37.78,24897399376,38.28,38.28,24897399376 +청담글로벌,362320,14,9200,2,1760,23.66,8449965,235806,21051290,8449965,23.66,3583.44,40.14,40.14,73860131850,38.14,38.14,73860131850 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +범한퓨얼셀,382900,16,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2599480,2006562,8361386,2599480,2.86,129.55,31.09,31.09,22660856940,31.37,31.37,22660856940 +RISE 엔비디아고정테크100,0093B0,19,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,20,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +동일스틸럭스,023790,21,1554,1,358,29.93,7824329,8299542,26139617,7824329,29.93,94.27,29.93,29.93,11326208402,27.88,27.88,11326208402 +아모센스,357580,22,8790,2,990,12.69,3042717,178277,11220264,3042717,12.69,1706.74,27.12,27.12,26334949325,26.70,26.70,26334949325 +SGA,049470,23,3415,1,785,29.85,16787616,3575443,58862249,16787616,29.85,469.53,28.52,28.52,53651584180,26.69,26.69,53651584180 +피델릭스,032580,24,1232,5,-39,-3.07,8442191,39011320,33132064,8442191,-3.07,21.64,25.48,25.48,10884764545,26.67,26.67,10884764545 +에스퓨얼셀,288620,25,12080,2,1080,9.82,1820715,106910,6979316,1820715,9.82,1703.04,26.09,26.09,22419277875,26.59,26.59,22419277875 +엔에프씨,265740,26,5840,2,590,11.24,2223045,120841,8931800,2223045,11.24,1839.64,24.89,24.89,13733153670,26.33,26.33,13733153670 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251388,3225589,9400000,2251388,-0.85,69.80,23.95,23.95,22251675097,23.97,23.97,22251675097 +케이씨티,089150,28,4190,3,0,0.00,3933864,16747186,17150000,3933864,0.00,23.49,22.94,22.94,16901092931,23.52,23.52,16901092931 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,204025,62302,900000,204025,1.75,327.48,22.67,22.67,2141297013,23.38,23.38,2141297013 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19479947,19845108,86300000,19479947,0.58,98.16,22.57,22.57,67102546883,22.44,22.44,67102546883 diff --git a/top30/20250829/top30-atvtr-20250829-165001.csv b/top30/20250829/top30-atvtr-20250829-165001.csv new file mode 100644 index 000000000000..8c62e54e7787 --- /dev/null +++ b/top30/20250829/top30-atvtr-20250829-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21718185,3009772,14000000,21718185,17.02,721.59,155.13,155.13,96746071967,157.06,157.06,96746071967 +삼영엠텍,054540,2,8640,1,1990,29.92,16892069,4908882,13000000,16892069,29.92,344.11,129.94,129.94,134447928030,119.70,119.70,134447928030 +뉴키즈온,462310,3,7740,2,1270,19.63,7693121,102047,7902000,7693121,19.63,7538.80,97.36,97.36,58113570635,95.02,95.02,58113570635 +앱코,129890,4,1135,2,85,8.10,41224768,33707984,50643410,41224768,8.10,122.30,81.40,81.40,48549473016,84.46,84.46,48549473016 +모비스,250060,5,2890,2,485,20.17,23843034,65289,32171314,23843034,20.17,9999.99,74.11,74.11,69065237187,74.28,74.28,69065237187 +현대ADM,187660,6,3005,2,5,0.17,33709511,34980948,48347668,33709511,0.17,96.37,69.72,69.72,105730598164,72.77,72.77,105730598164 +썸에이지,208640,7,658,2,100,17.92,83652295,4714223,139240254,83652295,17.92,1774.47,60.08,60.08,55347271429,60.41,60.41,55347271429 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6702137,2448495,12025023,6702137,-29.97,273.72,55.73,55.73,15381696664,55.86,55.86,15381696664 +코닉오토메이션,391710,9,2110,2,140,7.11,19494175,13932819,42065086,19494175,7.11,139.92,46.34,46.34,42978098228,48.42,48.42,42978098228 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +퀀타매트릭스,317690,11,4850,2,455,10.35,7208547,3315992,19290805,7208547,10.35,217.39,37.37,37.37,38126342276,40.75,40.75,38126342276 +한국선재,025550,12,3445,2,190,5.84,9828212,103410,25514004,9828212,5.84,9504.12,38.52,38.52,35451613623,40.33,40.33,35451613623 +SGA솔루션즈,184230,13,762,2,108,16.51,32250340,369236,85350641,32250340,16.51,8734.34,37.79,37.79,24898990161,38.28,38.28,24898990161 +청담글로벌,362320,14,9200,2,1760,23.66,8457061,235806,21051290,8457061,23.66,3586.45,40.17,40.17,73924705450,38.17,38.17,73924705450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +범한퓨얼셀,382900,16,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2600240,2006562,8361386,2600240,2.86,129.59,31.10,31.10,22667461340,31.38,31.38,22667461340 +RISE 엔비디아고정테크100,0093B0,19,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,20,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +동일스틸럭스,023790,21,1554,1,358,29.93,7824330,8299542,26139617,7824330,29.93,94.27,29.93,29.93,11326209956,27.88,27.88,11326209956 +아모센스,357580,22,8790,2,990,12.69,3044950,178277,11220264,3044950,12.69,1707.99,27.14,27.14,26354443415,26.72,26.72,26354443415 +SGA,049470,23,3415,1,785,29.85,16787771,3575443,58862249,16787771,29.85,469.53,28.52,28.52,53652113505,26.69,26.69,53652113505 +피델릭스,032580,24,1232,5,-39,-3.07,8443328,39011320,33132064,8443328,-3.07,21.64,25.48,25.48,10886160781,26.67,26.67,10886160781 +에스퓨얼셀,288620,25,12080,2,1080,9.82,1820932,106910,6979316,1820932,9.82,1703.24,26.09,26.09,22421884045,26.59,26.59,22421884045 +엔에프씨,265740,26,5840,2,590,11.24,2223047,120841,8931800,2223047,11.24,1839.65,24.89,24.89,13733165310,26.33,26.33,13733165310 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251488,3225589,9400000,2251488,-0.85,69.80,23.95,23.95,22252661097,23.97,23.97,22252661097 +케이씨티,089150,28,4190,3,0,0.00,3934324,16747186,17150000,3934324,0.00,23.49,22.94,22.94,16903008831,23.52,23.52,16903008831 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,204055,62302,900000,204055,1.75,327.53,22.67,22.67,2141602263,23.39,23.39,2141602263 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19494968,19845108,86300000,19494968,0.58,98.24,22.59,22.59,67154669753,22.46,22.46,67154669753 diff --git a/top30/20250829/top30-av-20250829-090000.csv b/top30/20250829/top30-av-20250829-090000.csv new file mode 100644 index 000000000000..19b994b1bfd3 --- /dev/null +++ b/top30/20250829/top30-av-20250829-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,84,3,0,0.00,10549,31883688,642650588,10549,0.00,0.03,0.00,0.00,886116,0.00,0.00,886116 +KIWOOM 200,069660,2,43615,2,165,0.38,7502,120263,10200000,7502,0.38,6.24,0.07,0.07,327162200,0.07,0.07,327162200 +좋은사람들,033340,3,2450,3,0,0.00,6304,7190513,96950558,6304,0.00,0.09,0.01,0.01,15444800,0.01,0.01,15444800 +다날,064260,4,7580,3,0,0.00,5550,8789506,68949040,5550,0.00,0.06,0.01,0.01,42069000,0.01,0.01,42069000 +에스유앤피,019590,5,312,3,0,0.00,5453,9753876,37988847,5453,0.00,0.06,0.01,0.01,1701336,0.01,0.01,1701336 +누리플랜,069140,6,2510,3,0,0.00,4248,331482,13102743,4248,0.00,1.28,0.03,0.03,10662480,0.03,0.03,10662480 +유엔젤,072130,7,5490,3,0,0.00,3800,156789,12895454,3800,0.00,2.42,0.03,0.03,20862000,0.03,0.03,20862000 +보성파워텍,006910,8,3955,3,0,0.00,3633,3319722,49129824,3633,0.00,0.11,0.01,0.01,14368515,0.01,0.01,14368515 +큐라티스,348080,9,1100,3,0,0.00,3126,6400301,73862864,3126,0.00,0.05,0.00,0.00,3438600,0.00,0.00,3438600 +씨엔플러스,115530,10,470,3,0,0.00,3000,65834,67963000,3000,0.00,4.56,0.00,0.00,1410000,0.00,0.00,1410000 +씨피시스템,413630,11,1800,3,0,0.00,2931,3374829,36436626,2931,0.00,0.09,0.01,0.01,5275800,0.01,0.01,5275800 +방림,003610,12,4480,3,0,0.00,2481,101913,40202158,2481,0.00,2.43,0.01,0.01,11114880,0.01,0.01,11114880 +YG PLUS,037270,13,8990,3,0,0.00,2424,1975291,63611560,2424,0.00,0.12,0.00,0.00,21791760,0.00,0.00,21791760 +스튜디오삼익,415380,14,12700,3,0,0.00,2220,690898,4054630,2220,0.00,0.32,0.05,0.05,28194000,0.05,0.05,28194000 +유니크,011320,15,3880,3,0,0.00,2171,36182,19320695,2171,0.00,6.00,0.01,0.01,8423480,0.01,0.01,8423480 +프로이천,321260,16,2210,3,0,0.00,2098,3173631,28192084,2098,0.00,0.07,0.01,0.01,4636580,0.01,0.01,4636580 +한라캐스트,125490,17,4880,3,0,0.00,1967,3555178,36502352,1967,0.00,0.06,0.01,0.01,9598960,0.01,0.01,9598960 +애니플러스,310200,18,4660,3,0,0.00,1951,1524229,51531337,1951,0.00,0.13,0.00,0.00,9091660,0.00,0.00,9091660 +모나미,005360,19,2355,3,0,0.00,1824,4364184,18897307,1824,0.00,0.04,0.01,0.01,4295520,0.01,0.01,4295520 +케이프,064820,20,8700,3,0,0.00,1411,2740615,30901728,1411,0.00,0.05,0.00,0.00,12275700,0.00,0.00,12275700 +SG,255220,21,2305,3,0,0.00,1320,795390,98675394,1320,0.00,0.17,0.00,0.00,3042600,0.00,0.00,3042600 +파인엠텍,441270,22,11800,3,0,0.00,1301,2033909,37442445,1301,0.00,0.06,0.00,0.00,15351800,0.00,0.00,15351800 +에스엠코어,007820,23,4175,3,0,0.00,1300,1144437,20033946,1300,0.00,0.11,0.01,0.01,5427500,0.01,0.01,5427500 +하이드로리튬,101670,24,2800,3,0,0.00,1300,2792619,54169970,1300,0.00,0.05,0.00,0.00,3640000,0.00,0.00,3640000 +앱코,129890,25,1050,3,0,0.00,1120,33707984,50643410,1120,0.00,0.00,0.00,0.00,1176000,0.00,0.00,1176000 +동방선기,099410,26,3760,3,0,0.00,1077,3009772,14000000,1077,0.00,0.04,0.01,0.01,4049520,0.01,0.01,4049520 +아이비젼웍스,469750,27,1488,3,0,0.00,1035,5084371,33936481,1035,0.00,0.02,0.00,0.00,1540080,0.00,0.00,1540080 +고바이오랩,348150,28,5680,3,0,0.00,1030,2988959,19418889,1030,0.00,0.03,0.01,0.01,5850400,0.01,0.01,5850400 +코닉오토메이션,391710,29,1970,3,0,0.00,1030,13932819,42065086,1030,0.00,0.01,0.00,0.00,2029100,0.00,0.00,2029100 +영흥,012160,30,550,3,0,0.00,1006,4953096,101310372,1006,0.00,0.02,0.00,0.00,553300,0.00,0.00,553300 diff --git a/top30/20250829/top30-av-20250829-091001.csv b/top30/20250829/top30-av-20250829-091001.csv new file mode 100644 index 000000000000..db7cb0a9676b --- /dev/null +++ b/top30/20250829/top30-av-20250829-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-1,-0.08,21710291,340938688,1216600000,21710291,-0.08,6.37,1.78,1.78,28023090756,1.78,1.78,28023090756 +현대ADM,187660,2,3130,2,130,4.33,8819394,34980948,48347668,8819394,4.33,25.21,18.24,18.24,28567399334,18.88,18.88,28567399334 +앱코,129890,3,1152,2,102,9.71,8657936,33707984,50643410,8657936,9.71,25.69,17.10,17.10,10054475391,17.23,17.23,10054475391 +텔콘RF제약,200230,4,2290,4,-980,-29.97,4814068,2448495,12025023,4814068,-29.97,196.61,40.03,40.03,11058018654,40.16,40.16,11058018654 +동일스틸럭스,023790,5,1396,2,200,16.72,4392676,8299542,26139617,4392676,16.72,52.93,16.80,16.80,6170483849,16.91,16.91,6170483849 +KODEX 코스닥150선물인버스,251340,6,3425,5,-20,-0.58,3785589,19845108,86300000,3785589,-0.58,19.08,4.39,4.39,12953583295,4.38,4.38,12953583295 +KODEX 코스닥150레버리지,233740,7,8915,2,105,1.19,3560985,16679650,187900000,3560985,1.19,21.35,1.90,1.90,31784555905,1.90,1.90,31784555905 +피델릭스,032580,8,1293,2,22,1.73,2992211,39011320,33132064,2992211,1.73,7.67,9.03,9.03,3940187736,9.20,9.20,3940187736 +이스트아시아홀딩스,900110,9,85,2,1,1.19,2865590,31883688,642650588,2865590,1.19,8.99,0.45,0.45,238537238,0.44,0.44,238537238 +크레오에스지,040350,10,385,2,45,13.24,2593253,3326635,193205323,2593253,13.24,77.95,1.34,1.34,1046563819,1.41,1.41,1046563819 +영흥,012160,11,623,2,73,13.27,2532400,4953096,101310372,2532400,13.27,51.13,2.50,2.50,1580381916,2.50,2.50,1580381916 +KODEX 2차전지산업레버리지,462330,12,1081,5,-17,-1.55,2520136,31557784,292900000,2520136,-1.55,7.99,0.86,0.86,2763131195,0.87,0.87,2763131195 +엔케이,085310,13,1358,5,-11,-0.80,2113990,75032416,78880322,2113990,-0.80,2.82,2.68,2.68,2880085345,2.69,2.69,2880085345 +우리기술,032820,14,3930,5,-75,-1.87,1974879,25302384,165530656,1974879,-1.87,7.81,1.19,1.19,7864213535,1.21,1.21,7864213535 +KODEX 인버스,114800,15,3475,3,0,0.00,1956683,32387100,215600000,1956683,0.00,6.04,0.91,0.91,6789789153,0.91,0.91,6789789153 +KODEX 레버리지,122630,16,25045,2,60,0.24,1901711,15036611,89350000,1901711,0.24,12.65,2.13,2.13,47757637340,2.13,2.13,47757637340 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,78,5,-1,-1.27,1364974,4609292,1497000000,1364974,-1.27,29.61,0.09,0.09,106440871,0.09,0.09,106440871 +스튜디오미르,408900,18,5120,2,170,3.43,1247581,1567809,32729532,1247581,3.43,79.57,3.81,3.81,6459927735,3.85,3.85,6459927735 +삼성전자,005930,19,70100,2,500,0.72,1246781,11578024,5919637922,1246781,0.72,10.77,0.02,0.02,87533407450,0.02,0.02,87533407450 +HJ중공업,097230,20,16390,2,890,5.74,1244330,10028444,83274281,1244330,5.74,12.41,1.49,1.49,20240753310,1.48,1.48,20240753310 +퀀타매트릭스,317690,21,5450,2,1055,24.00,1177786,3315992,19290805,1177786,24.00,35.52,6.11,6.11,6492694105,6.18,6.18,6492694105 +현대바이오,048410,22,6360,5,-300,-4.50,1168669,9853912,96040960,1168669,-4.50,11.86,1.22,1.22,7677753260,1.26,1.26,7677753260 +KD,044180,23,756,2,25,3.42,1134239,24578396,26717799,1134239,3.42,4.61,4.25,4.25,855438584,4.24,4.24,855438584 +코아시아씨엠,196450,24,1050,2,80,8.25,1033759,966813,45319582,1033759,8.25,106.92,2.28,2.28,1090057170,2.29,2.29,1090057170 +네오이뮨텍,950220,25,1095,5,-1,-0.09,870012,25095148,98867465,870012,-0.09,3.47,0.88,0.88,937416292,0.87,0.87,937416292 +아모센스,357580,26,8850,2,1050,13.46,773700,178277,11220264,773700,13.46,433.99,6.90,6.90,6780033655,6.83,6.83,6780033655 +KODEX 코스닥150,229200,27,13415,2,80,0.60,759975,7716954,82550000,759975,0.60,9.85,0.92,0.92,10205127856,0.92,0.92,10205127856 +파인엠텍,441270,28,11770,5,-30,-0.25,739195,2033909,37442445,739195,-0.25,36.34,1.97,1.97,8875914850,2.01,2.01,8875914850 +뉴키즈온,462310,29,7020,2,550,8.50,730657,102047,7902000,730657,8.50,716.00,9.25,9.25,5304733625,9.56,9.56,5304733625 +한화엔진,082740,30,44200,2,3350,8.20,691411,691757,83447142,691411,8.20,99.95,0.83,0.83,30117560100,0.82,0.82,30117560100 diff --git a/top30/20250829/top30-av-20250829-092001.csv b/top30/20250829/top30-av-20250829-092001.csv new file mode 100644 index 000000000000..94d19cf9b4a3 --- /dev/null +++ b/top30/20250829/top30-av-20250829-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-7,-0.54,34957505,340938688,1216600000,34957505,-0.54,10.25,2.87,2.87,45123008316,2.88,2.88,45123008316 +현대ADM,187660,2,3180,2,180,6.00,11740384,34980948,48347668,11740384,6.00,33.56,24.28,24.28,37687253072,24.51,24.51,37687253072 +앱코,129890,3,1171,2,121,11.52,11095865,33707984,50643410,11095865,11.52,32.92,21.91,21.91,12857614133,21.68,21.68,12857614133 +동일스틸럭스,023790,4,1554,1,358,29.93,7282403,8299542,26139617,7282403,29.93,87.74,27.86,27.86,10484055398,25.81,25.81,10484055398 +KODEX 코스닥150선물인버스,251340,5,3435,5,-10,-0.29,6682474,19845108,86300000,6682474,-0.29,33.67,7.74,7.74,22875811898,7.72,7.72,22875811898 +이스트아시아홀딩스,900110,6,82,5,-2,-2.38,5483391,31883688,642650588,5483391,-2.38,17.20,0.85,0.85,456029740,0.87,0.87,456029740 +KODEX 코스닥150레버리지,233740,7,8860,2,50,0.57,5116563,16679650,187900000,5116563,0.57,30.68,2.72,2.72,45651939745,2.74,2.74,45651939745 +텔콘RF제약,200230,8,2290,4,-980,-29.97,4939101,2448495,12025023,4939101,-29.97,201.72,41.07,41.07,11344344224,41.20,41.20,11344344224 +KODEX 2차전지산업레버리지,462330,9,1085,5,-13,-1.18,4541446,31557784,292900000,4541446,-1.18,14.39,1.55,1.55,4945659754,1.56,1.56,4945659754 +영흥,012160,10,618,2,68,12.36,4196610,4953096,101310372,4196610,12.36,84.73,4.14,4.14,2609574576,4.17,4.17,2609574576 +크레오에스지,040350,11,405,2,65,19.12,3886455,3326635,193205323,3886455,19.12,116.83,2.01,2.01,1559567840,1.99,1.99,1559567840 +피델릭스,032580,12,1305,2,34,2.68,3673435,39011320,33132064,3673435,2.68,9.42,11.09,11.09,4826822438,11.16,11.16,4826822438 +KODEX 레버리지,122630,13,25140,2,155,0.62,3172972,15036611,89350000,3172972,0.62,21.10,3.55,3.55,79674765749,3.55,3.55,79674765749 +엔케이,085310,14,1370,2,1,0.07,2873358,75032416,78880322,2873358,0.07,3.83,3.64,3.64,3915192091,3.62,3.62,3915192091 +우리기술,032820,15,3955,5,-50,-1.25,2687226,25302384,165530656,2687226,-1.25,10.62,1.62,1.62,10681913887,1.63,1.63,10681913887 +KODEX 인버스,114800,16,3465,5,-10,-0.29,2642784,32387100,215600000,2642784,-0.29,8.16,1.23,1.23,9169634603,1.23,1.23,9169634603 +HJ중공업,097230,17,16800,2,1300,8.39,2593275,10028444,83274281,2593275,8.39,25.86,3.11,3.11,42755114885,3.06,3.06,42755114885 +SGA,049470,18,2980,2,350,13.31,2332075,3575443,58862249,2332075,13.31,65.22,3.96,3.96,6778939119,3.86,3.86,6778939119 +퀀타매트릭스,317690,19,5500,2,1105,25.14,1954298,3315992,19290805,1954298,25.14,58.94,10.13,10.13,10642511990,10.03,10.03,10642511990 +네오이뮨텍,950220,20,1080,5,-16,-1.46,1760674,25095148,98867465,1760674,-1.46,7.02,1.78,1.78,1925806597,1.80,1.80,1925806597 +삼성전자,005930,21,70300,2,700,1.01,1734633,11578024,5919637922,1734633,1.01,14.98,0.03,0.03,121793600050,0.03,0.03,121793600050 +현대바이오,048410,22,6470,5,-190,-2.85,1656312,9853912,96040960,1656312,-2.85,16.81,1.72,1.72,10767489010,1.73,1.73,10767489010 +스튜디오미르,408900,23,5090,2,140,2.83,1650959,1567809,32729532,1650959,2.83,105.30,5.04,5.04,8529218490,5.12,5.12,8529218490 +KD,044180,24,740,2,9,1.23,1627500,24578396,26717799,1627500,1.23,6.62,6.09,6.09,1221875270,6.18,6.18,1221875270 +코아시아씨엠,196450,25,1024,2,54,5.57,1499618,966813,45319582,1499618,5.57,155.11,3.31,3.31,1571487552,3.39,3.39,1571487552 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,78,5,-1,-1.27,1480861,4609292,1497000000,1480861,-1.27,32.13,0.10,0.10,115480057,0.10,0.10,115480057 +한화엔진,082740,27,44400,2,3550,8.69,1254000,691757,83447142,1254000,8.69,181.28,1.50,1.50,55073720800,1.49,1.49,55073720800 +뉴키즈온,462310,28,7110,2,640,9.89,1131796,102047,7902000,1131796,9.89,1109.09,14.32,14.32,8184008305,14.57,14.57,8184008305 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7295,5,-50,-0.68,1114419,1502389,5000000,1114419,-0.68,74.18,22.29,22.29,8149416210,22.34,22.34,8149416210 +SOL 조선TOP3플러스,466920,30,32550,2,390,1.21,1112813,5229522,47650000,1112813,1.21,21.28,2.34,2.34,36076511588,2.33,2.33,36076511588 diff --git a/top30/20250829/top30-av-20250829-093000.csv b/top30/20250829/top30-av-20250829-093000.csv new file mode 100644 index 000000000000..b4be61a39c5c --- /dev/null +++ b/top30/20250829/top30-av-20250829-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-6,-0.46,42143025,340938688,1216600000,42143025,-0.46,12.36,3.46,3.46,54392877048,3.47,3.47,54392877048 +앱코,129890,2,1201,2,151,14.38,17521169,33707984,50643410,17521169,14.38,51.98,34.60,34.60,20501498201,33.71,33.71,20501498201 +현대ADM,187660,3,3220,2,220,7.33,14660096,34980948,48347668,14660096,7.33,41.91,30.32,30.32,47051761331,30.22,30.22,47051761331 +KODEX 코스닥150선물인버스,251340,4,3430,5,-15,-0.44,7765226,19845108,86300000,7765226,-0.44,39.13,9.00,9.00,26592977305,8.98,8.98,26592977305 +동일스틸럭스,023790,5,1554,1,358,29.93,7552093,8299542,26139617,7552093,29.93,90.99,28.89,28.89,10903153658,26.84,26.84,10903153658 +이스트아시아홀딩스,900110,6,84,3,0,0.00,6821888,31883688,642650588,6821888,0.00,21.40,1.06,1.06,567149394,1.05,1.05,567149394 +KODEX 코스닥150레버리지,233740,7,8865,2,55,0.62,6097333,16679650,187900000,6097333,0.62,36.56,3.24,3.24,54350901091,3.26,3.26,54350901091 +KODEX 2차전지산업레버리지,462330,8,1079,5,-19,-1.73,5421987,31557784,292900000,5421987,-1.73,17.18,1.85,1.85,5899409144,1.87,1.87,5899409144 +텔콘RF제약,200230,9,2290,4,-980,-29.97,5077374,2448495,12025023,5077374,-29.97,207.37,42.22,42.22,11660989394,42.35,42.35,11660989394 +크레오에스지,040350,10,385,2,45,13.24,4892794,3326635,193205323,4892794,13.24,147.08,2.53,2.53,1957457246,2.63,2.63,1957457246 +영흥,012160,11,615,2,65,11.82,4799111,4953096,101310372,4799111,11.82,96.89,4.74,4.74,2981971206,4.79,4.79,2981971206 +엔케이,085310,12,1373,2,4,0.29,4210246,75032416,78880322,4210246,0.29,5.61,5.34,5.34,5752633605,5.31,5.31,5752633605 +피델릭스,032580,13,1291,2,20,1.57,4061584,39011320,33132064,4061584,1.57,10.41,12.26,12.26,5331993932,12.47,12.47,5331993932 +HJ중공업,097230,14,17590,2,2090,13.48,3960656,10028444,83274281,3960656,13.48,39.49,4.76,4.76,66239394615,4.52,4.52,66239394615 +SGA,049470,15,2990,2,360,13.69,3702087,3575443,58862249,3702087,13.69,103.54,6.29,6.29,10933402367,6.21,6.21,10933402367 +KODEX 레버리지,122630,16,25130,2,145,0.58,3666436,15036611,89350000,3666436,0.58,24.38,4.10,4.10,92076151425,4.10,4.10,92076151425 +KODEX 인버스,114800,17,3465,5,-10,-0.29,3120729,32387100,215600000,3120729,-0.29,9.64,1.45,1.45,10827060810,1.45,1.45,10827060810 +우리기술,032820,18,3965,5,-40,-1.00,3051595,25302384,165530656,3051595,-1.00,12.06,1.84,1.84,12121139342,1.85,1.85,12121139342 +퀀타매트릭스,317690,19,5330,2,935,21.27,2338103,3315992,19290805,2338103,21.27,70.51,12.12,12.12,12729290465,12.38,12.38,12729290465 +네오이뮨텍,950220,20,1071,5,-25,-2.28,2003278,25095148,98867465,2003278,-2.28,7.98,2.03,2.03,2186023968,2.06,2.06,2186023968 +KD,044180,21,732,2,1,0.14,1985814,24578396,26717799,1985814,0.14,8.08,7.43,7.43,1486966420,7.60,7.60,1486966420 +삼성전자,005930,22,70200,2,600,0.86,1955613,11578024,5919637922,1955613,0.86,16.89,0.03,0.03,137321852700,0.03,0.03,137321852700 +현대바이오,048410,23,6450,5,-210,-3.15,1853364,9853912,96040960,1853364,-3.15,18.81,1.93,1.93,12031699880,1.94,1.94,12031699880 +스튜디오미르,408900,24,5150,2,200,4.04,1800433,1567809,32729532,1800433,4.04,114.84,5.50,5.50,9296197920,5.52,5.52,9296197920 +코아시아씨엠,196450,25,1004,2,34,3.51,1700088,966813,45319582,1700088,3.51,175.84,3.75,3.75,1774879647,3.90,3.90,1774879647 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,78,5,-1,-1.27,1663110,4609292,1497000000,1663110,-1.27,36.08,0.11,0.11,129613058,0.11,0.11,129613058 +다날,064260,27,7830,2,250,3.30,1615114,8789506,68949040,1615114,3.30,18.38,2.34,2.34,12538710145,2.32,2.32,12538710145 +한화엔진,082740,28,43900,2,3050,7.47,1481496,691757,83447142,1481496,7.47,214.16,1.78,1.78,65110254200,1.78,1.78,65110254200 +SOL 조선TOP3플러스,466920,29,32575,2,415,1.29,1444849,5229522,47650000,1444849,1.29,27.63,3.03,3.03,46893179105,3.02,3.02,46893179105 +보성파워텍,006910,30,4015,2,60,1.52,1332544,3319722,49129824,1332544,1.52,40.14,2.71,2.71,5336199012,2.71,2.71,5336199012 diff --git a/top30/20250829/top30-av-20250829-094001.csv b/top30/20250829/top30-av-20250829-094001.csv new file mode 100644 index 000000000000..c5a779547a3d --- /dev/null +++ b/top30/20250829/top30-av-20250829-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,5,-4,-0.31,51938473,340938688,1216600000,51938473,-0.31,15.23,4.27,4.27,67028745305,4.26,4.26,67028745305 +앱코,129890,2,1177,2,127,12.10,21077617,33707984,50643410,21077617,12.10,62.53,41.62,41.62,24737970135,41.50,41.50,24737970135 +현대ADM,187660,3,3165,2,165,5.50,16563979,34980948,48347668,16563979,5.50,47.35,34.26,34.26,53152894207,34.74,34.74,53152894207 +KODEX 코스닥150선물인버스,251340,4,3445,3,0,0.00,8648436,19845108,86300000,8648436,0.00,43.58,10.02,10.02,29631399244,9.97,9.97,29631399244 +동일스틸럭스,023790,5,1554,1,358,29.93,7658154,8299542,26139617,7658154,29.93,92.27,29.30,29.30,11067972452,27.25,27.25,11067972452 +KODEX 2차전지산업레버리지,462330,6,1070,5,-28,-2.55,7602188,31557784,292900000,7602188,-2.55,24.09,2.60,2.60,8239668776,2.63,2.63,8239668776 +이스트아시아홀딩스,900110,7,82,5,-2,-2.38,7472727,31883688,642650588,7472727,-2.38,23.44,1.16,1.16,621231195,1.18,1.18,621231195 +KODEX 코스닥150레버리지,233740,8,8830,2,20,0.23,7158906,16679650,187900000,7158906,0.23,42.92,3.81,3.81,63730278014,3.84,3.84,63730278014 +HJ중공업,097230,9,18910,2,3410,22.00,6136665,10028444,83274281,6136665,22.00,61.19,7.37,7.37,106232434350,6.75,6.75,106232434350 +크레오에스지,040350,10,367,2,27,7.94,5886202,3326635,193205323,5886202,7.94,176.94,3.05,3.05,2329594838,3.29,3.29,2329594838 +텔콘RF제약,200230,11,2290,4,-980,-29.97,5142274,2448495,12025023,5142274,-29.97,210.02,42.76,42.76,11809610394,42.89,42.89,11809610394 +영흥,012160,12,604,2,54,9.82,5090162,4953096,101310372,5090162,9.82,102.77,5.02,5.02,3158239834,5.16,5.16,3158239834 +엔케이,085310,13,1371,2,2,0.15,4869555,75032416,78880322,4869555,0.15,6.49,6.17,6.17,6656669953,6.16,6.16,6656669953 +KODEX 레버리지,122630,14,25080,2,95,0.38,4573909,15036611,89350000,4573909,0.38,30.42,5.12,5.12,114873483229,5.13,5.13,114873483229 +SGA,049470,15,2960,2,330,12.55,4312228,3575443,58862249,4312228,12.55,120.61,7.33,7.33,12754079773,7.32,7.32,12754079773 +피델릭스,032580,16,1289,2,18,1.42,4285158,39011320,33132064,4285158,1.42,10.98,12.93,12.93,5619921410,13.16,13.16,5619921410 +KODEX 인버스,114800,17,3475,3,0,0.00,3859812,32387100,215600000,3859812,0.00,11.92,1.79,1.79,13388551230,1.79,1.79,13388551230 +우리기술,032820,18,3945,5,-60,-1.50,3268643,25302384,165530656,3268643,-1.50,12.92,1.97,1.97,12979487613,1.99,1.99,12979487613 +퀀타매트릭스,317690,19,5260,2,865,19.68,2600939,3315992,19290805,2600939,19.68,78.44,13.48,13.48,14126379105,13.92,13.92,14126379105 +삼성전자,005930,20,70100,2,500,0.72,2193496,11578024,5919637922,2193496,0.72,18.95,0.04,0.04,154037862150,0.04,0.04,154037862150 +KD,044180,21,722,5,-9,-1.23,2170754,24578396,26717799,2170754,-1.23,8.83,8.12,8.12,1621627756,8.41,8.41,1621627756 +네오이뮨텍,950220,22,1089,5,-7,-0.64,2120904,25095148,98867465,2120904,-0.64,8.45,2.15,2.15,2312377223,2.15,2.15,2312377223 +코퍼스코리아,322780,23,1614,2,275,20.54,2071047,566538,39042842,2071047,20.54,365.56,5.30,5.30,3153957150,5.01,5.01,3153957150 +세진중공업,075580,24,14970,2,1110,8.01,2059595,1825721,56849456,2059595,8.01,112.81,3.62,3.62,30367454125,3.57,3.57,30367454125 +다날,064260,25,7810,2,230,3.03,2026365,8789506,68949040,2026365,3.03,23.05,2.94,2.94,15741131395,2.92,2.92,15741131395 +현대바이오,048410,26,6370,5,-290,-4.35,1984503,9853912,96040960,1984503,-4.35,20.14,2.07,2.07,12872552805,2.10,2.10,12872552805 +스튜디오미르,408900,27,5140,2,190,3.84,1848331,1567809,32729532,1848331,3.84,117.89,5.65,5.65,9541753700,5.67,5.67,9541753700 +코아시아씨엠,196450,28,1017,2,47,4.85,1791365,966813,45319582,1791365,4.85,185.29,3.95,3.95,1866987211,4.05,4.05,1866987211 +뉴키즈온,462310,29,7470,2,1000,15.46,1713784,102047,7902000,1713784,15.46,1679.41,21.69,21.69,12456365670,21.10,21.10,12456365670 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,78,5,-1,-1.27,1682485,4609292,1497000000,1682485,-1.27,36.50,0.11,0.11,131120880,0.11,0.11,131120880 diff --git a/top30/20250829/top30-av-20250829-095000.csv b/top30/20250829/top30-av-20250829-095000.csv new file mode 100644 index 000000000000..e3e8dc06c76a --- /dev/null +++ b/top30/20250829/top30-av-20250829-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,3,0,0.00,59123540,340938688,1216600000,59123540,0.00,17.34,4.86,4.86,76334518217,4.84,4.84,76334518217 +앱코,129890,2,1184,2,134,12.76,22292376,33707984,50643410,22292376,12.76,66.13,44.02,44.02,26176360703,43.66,43.66,26176360703 +현대ADM,187660,3,3220,2,220,7.33,17764910,34980948,48347668,17764910,7.33,50.78,36.74,36.74,56984329816,36.60,36.60,56984329816 +이스트아시아홀딩스,900110,4,82,5,-2,-2.38,9677288,31883688,642650588,9677288,-2.38,30.35,1.51,1.51,802447842,1.52,1.52,802447842 +KODEX 코스닥150선물인버스,251340,5,3440,5,-5,-0.15,9437286,19845108,86300000,9437286,-0.15,47.55,10.94,10.94,32345080194,10.90,10.90,32345080194 +KODEX 2차전지산업레버리지,462330,6,1063,5,-35,-3.19,9116044,31557784,292900000,9116044,-3.19,28.89,3.11,3.11,9851631787,3.16,3.16,9851631787 +HJ중공업,097230,7,18360,2,2860,18.45,7753700,10028444,83274281,7753700,18.45,77.32,9.31,9.31,136136709680,8.90,8.90,136136709680 +동일스틸럭스,023790,8,1554,1,358,29.93,7691943,8299542,26139617,7691943,29.93,92.68,29.43,29.43,11120480558,27.38,27.38,11120480558 +KODEX 코스닥150레버리지,233740,9,8845,2,35,0.40,7500259,16679650,187900000,7500259,0.40,44.97,3.99,3.99,66746648249,4.02,4.02,66746648249 +크레오에스지,040350,10,356,2,16,4.71,6581904,3326635,193205323,6581904,4.71,197.85,3.41,3.41,2580922987,3.75,3.75,2580922987 +엔케이,085310,11,1376,2,7,0.51,5566058,75032416,78880322,5566058,0.51,7.42,7.06,7.06,7613014546,7.01,7.01,7613014546 +KODEX 레버리지,122630,12,25025,2,40,0.16,5431682,15036611,89350000,5431682,0.16,36.12,6.08,6.08,136341804899,6.10,6.10,136341804899 +영흥,012160,13,605,2,55,10.00,5374029,4953096,101310372,5374029,10.00,108.50,5.30,5.30,3331895169,5.44,5.44,3331895169 +SGA,049470,14,3000,2,370,14.07,5181549,3575443,58862249,5181549,14.07,144.92,8.80,8.80,15391042685,8.72,8.72,15391042685 +텔콘RF제약,200230,15,2290,4,-980,-29.97,5174303,2448495,12025023,5174303,-29.97,211.33,43.03,43.03,11882956804,43.15,43.15,11882956804 +피델릭스,032580,16,1318,2,47,3.70,4825881,39011320,33132064,4825881,3.70,12.37,14.57,14.57,6329274834,14.49,14.49,6329274834 +KODEX 인버스,114800,17,3480,2,5,0.14,4359657,32387100,215600000,4359657,0.14,13.46,2.02,2.02,15125114201,2.02,2.02,15125114201 +우리기술,032820,18,3920,5,-85,-2.12,3971321,25302384,165530656,3971321,-2.12,15.70,2.40,2.40,15739566221,2.43,2.43,15739566221 +코퍼스코리아,322780,19,1676,2,337,25.17,3572183,566538,39042842,3572183,25.17,630.53,9.15,9.15,5615675111,8.58,8.58,5615675111 +퀀타매트릭스,317690,20,5240,2,845,19.23,2785391,3315992,19290805,2785391,19.23,84.00,14.44,14.44,15089240515,14.93,14.93,15089240515 +세진중공업,075580,21,14720,2,860,6.20,2567274,1825721,56849456,2567274,6.20,140.62,4.52,4.52,37848378645,4.52,4.52,37848378645 +KD,044180,22,712,5,-19,-2.60,2540181,24578396,26717799,2540181,-2.60,10.34,9.51,9.51,1884536740,9.91,9.91,1884536740 +삼성전자,005930,23,70100,2,500,0.72,2455611,11578024,5919637922,2455611,0.72,21.21,0.04,0.04,172420581350,0.04,0.04,172420581350 +뉴키즈온,462310,24,7350,2,880,13.60,2450890,102047,7902000,2450890,13.60,2401.73,31.02,31.02,17912182210,30.84,30.84,17912182210 +다날,064260,25,7700,2,120,1.58,2288449,8789506,68949040,2288449,1.58,26.04,3.32,3.32,17767282530,3.35,3.35,17767282530 +네오이뮨텍,950220,26,1066,5,-30,-2.74,2223752,25095148,98867465,2223752,-2.74,8.86,2.25,2.25,2422456689,2.30,2.30,2422456689 +현대바이오,048410,27,6370,5,-290,-4.35,2190799,9853912,96040960,2190799,-4.35,22.23,2.28,2.28,14179343735,2.32,2.32,14179343735 +원익홀딩스,030530,28,8890,2,350,4.10,1960366,12156730,77237981,1960366,4.10,16.13,2.54,2.54,16855887890,2.45,2.45,16855887890 +스튜디오미르,408900,29,5140,2,190,3.84,1917555,1567809,32729532,1917555,3.84,122.31,5.86,5.86,9896610225,5.88,5.88,9896610225 +화인베스틸,133820,30,1908,2,138,7.80,1901243,632465,30826118,1901243,7.80,300.61,6.17,6.17,3739895457,6.36,6.36,3739895457 diff --git a/top30/20250829/top30-av-20250829-100000.csv b/top30/20250829/top30-av-20250829-100000.csv new file mode 100644 index 000000000000..1171096aa226 --- /dev/null +++ b/top30/20250829/top30-av-20250829-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1298,2,2,0.15,67031149,340938688,1216600000,67031149,0.15,19.66,5.51,5.51,86587663132,5.48,5.48,86587663132 +앱코,129890,2,1217,2,167,15.90,23355703,33707984,50643410,23355703,15.90,69.29,46.12,46.12,27444078880,44.53,44.53,27444078880 +현대ADM,187660,3,3185,2,185,6.17,18387570,34980948,48347668,18387570,6.17,52.56,38.03,38.03,58968221426,38.29,38.29,58968221426 +이스트아시아홀딩스,900110,4,83,5,-1,-1.19,10814573,31883688,642650588,10814573,-1.19,33.92,1.68,1.68,896141775,1.68,1.68,896141775 +KODEX 2차전지산업레버리지,462330,5,1062,5,-36,-3.28,9893241,31557784,292900000,9893241,-3.28,31.35,3.38,3.38,10678788903,3.43,3.43,10678788903 +KODEX 코스닥150선물인버스,251340,6,3445,3,0,0.00,9732851,19845108,86300000,9732851,0.00,49.04,11.28,11.28,33362614922,11.22,11.22,33362614922 +HJ중공업,097230,7,18280,2,2780,17.94,8248159,10028444,83274281,8248159,17.94,82.25,9.90,9.90,145178371395,9.54,9.54,145178371395 +KODEX 코스닥150레버리지,233740,8,8800,5,-10,-0.11,8173234,16679650,187900000,8173234,-0.11,49.00,4.35,4.35,72687831416,4.40,4.40,72687831416 +동일스틸럭스,023790,9,1554,1,358,29.93,7699590,8299542,26139617,7699590,29.93,92.77,29.46,29.46,11132363996,27.41,27.41,11132363996 +크레오에스지,040350,10,350,2,10,2.94,7109762,3326635,193205323,7109762,2.94,213.72,3.68,3.68,2765762570,4.09,4.09,2765762570 +엔케이,085310,11,1368,5,-1,-0.07,6180568,75032416,78880322,6180568,-0.07,8.24,7.84,7.84,8456368873,7.84,7.84,8456368873 +KODEX 레버리지,122630,12,24975,5,-10,-0.04,6104410,15036611,89350000,6104410,-0.04,40.60,6.83,6.83,153170651336,6.86,6.86,153170651336 +영흥,012160,13,621,2,71,12.91,5924475,4953096,101310372,5924475,12.91,119.61,5.85,5.85,3672351369,5.84,5.84,3672351369 +SGA,049470,14,2960,2,330,12.55,5518844,3575443,58862249,5518844,12.55,154.35,9.38,9.38,16393313709,9.41,9.41,16393313709 +피델릭스,032580,15,1284,2,13,1.02,5427615,39011320,33132064,5427615,1.02,13.91,16.38,16.38,7109603507,16.71,16.71,7109603507 +텔콘RF제약,200230,16,2290,4,-980,-29.97,5189963,2448495,12025023,5189963,-29.97,211.97,43.16,43.16,11918818204,43.28,43.28,11918818204 +우리기술,032820,17,3850,5,-155,-3.87,4866085,25302384,165530656,4866085,-3.87,19.23,2.94,2.94,19225108436,3.02,3.02,19225108436 +코퍼스코리아,322780,18,1616,2,277,20.69,4528302,566538,39042842,4528302,20.69,799.29,11.60,11.60,7164365680,11.36,11.36,7164365680 +KODEX 인버스,114800,19,3477,2,2,0.06,4512855,32387100,215600000,4512855,0.06,13.93,2.09,2.09,15657700865,2.09,2.09,15657700865 +퀀타매트릭스,317690,20,5140,2,745,16.95,3033124,3315992,19290805,3033124,16.95,91.47,15.72,15.72,16365018730,16.50,16.50,16365018730 +원익홀딩스,030530,21,8690,2,150,1.76,2818227,12156730,77237981,2818227,1.76,23.18,3.65,3.65,24452391980,3.64,3.64,24452391980 +삼성전자,005930,22,69950,2,350,0.50,2772633,11578024,5919637922,2772633,0.50,23.95,0.05,0.05,194605383500,0.05,0.05,194605383500 +세진중공업,075580,23,14870,2,1010,7.29,2759511,1825721,56849456,2759511,7.29,151.15,4.85,4.85,40699988225,4.81,4.81,40699988225 +KD,044180,24,718,5,-13,-1.78,2643907,24578396,26717799,2643907,-1.78,10.76,9.90,9.90,1959090078,10.21,10.21,1959090078 +뉴키즈온,462310,25,7090,2,620,9.58,2599739,102047,7902000,2599739,9.58,2547.59,32.90,32.90,18983824665,33.88,33.88,18983824665 +다날,064260,26,7630,2,50,0.66,2493014,8789506,68949040,2493014,0.66,28.36,3.62,3.62,19337439250,3.68,3.68,19337439250 +링크드,193250,27,529,2,59,12.55,2464841,172174,63323377,2464841,12.55,1431.60,3.89,3.89,1324985496,3.96,3.96,1324985496 +현대바이오,048410,28,6300,5,-360,-5.41,2317684,9853912,96040960,2317684,-5.41,23.52,2.41,2.41,14979138805,2.48,2.48,14979138805 +네오이뮨텍,950220,29,1070,5,-26,-2.37,2267702,25095148,98867465,2267702,-2.37,9.04,2.29,2.29,2469483916,2.33,2.33,2469483916 +SOL 조선TOP3플러스,466920,30,32740,2,580,1.80,2252622,5229522,47650000,2252622,1.80,43.08,4.73,4.73,73257746340,4.70,4.70,73257746340 diff --git a/top30/20250829/top30-av-20250829-101000.csv b/top30/20250829/top30-av-20250829-101000.csv new file mode 100644 index 000000000000..31720fff1f89 --- /dev/null +++ b/top30/20250829/top30-av-20250829-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1304,2,8,0.62,81594883,340938688,1216600000,81594883,0.62,23.93,6.71,6.71,105538322622,6.65,6.65,105538322622 +앱코,129890,2,1200,2,150,14.29,27904336,33707984,50643410,27904336,14.29,82.78,55.10,55.10,32972934187,54.26,54.26,32972934187 +현대ADM,187660,3,3155,2,155,5.17,18962039,34980948,48347668,18962039,5.17,54.21,39.22,39.22,60783747809,39.85,39.85,60783747809 +KODEX 2차전지산업레버리지,462330,4,1048,5,-50,-4.55,12837091,31557784,292900000,12837091,-4.55,40.68,4.38,4.38,13781375396,4.49,4.49,13781375396 +이스트아시아홀딩스,900110,5,83,5,-1,-1.19,11888707,31883688,642650588,11888707,-1.19,37.29,1.85,1.85,984826006,1.85,1.85,984826006 +KODEX 코스닥150선물인버스,251340,6,3460,2,15,0.44,10690883,19845108,86300000,10690883,0.44,53.87,12.39,12.39,36670792540,12.28,12.28,36670792540 +KODEX 코스닥150레버리지,233740,7,8735,5,-75,-0.85,9054036,16679650,187900000,9054036,-0.85,54.28,4.82,4.82,80410679768,4.90,4.90,80410679768 +HJ중공업,097230,8,18390,2,2890,18.65,8771836,10028444,83274281,8771836,18.65,87.47,10.53,10.53,154814175725,10.11,10.11,154814175725 +동일스틸럭스,023790,9,1554,1,358,29.93,7715174,8299542,26139617,7715174,29.93,92.96,29.52,29.52,11156581532,27.47,27.47,11156581532 +크레오에스지,040350,10,353,2,13,3.82,7258277,3326635,193205323,7258277,3.82,218.19,3.76,3.76,2817729953,4.13,4.13,2817729953 +엔케이,085310,11,1370,2,1,0.07,6927377,75032416,78880322,6927377,0.07,9.23,8.78,8.78,9482848805,8.78,8.78,9482848805 +KODEX 레버리지,122630,12,24850,5,-135,-0.54,6744139,15036611,89350000,6744139,-0.54,44.85,7.55,7.55,169107881346,7.62,7.62,169107881346 +영흥,012160,13,598,2,48,8.73,6621975,4953096,101310372,6621975,8.73,133.69,6.54,6.54,4099493909,6.77,6.77,4099493909 +SGA,049470,14,3050,2,420,15.97,5963245,3575443,58862249,5963245,15.97,166.78,10.13,10.13,17734630956,9.88,9.88,17734630956 +KODEX 인버스,114800,15,3487,2,12,0.35,5923024,32387100,215600000,5923024,0.35,18.29,2.75,2.75,20567959223,2.74,2.74,20567959223 +피델릭스,032580,16,1285,2,14,1.10,5556637,39011320,33132064,5556637,1.10,14.24,16.77,16.77,7275202714,17.09,17.09,7275202714 +우리기술,032820,17,3870,5,-135,-3.37,5380591,25302384,165530656,5380591,-3.37,21.27,3.25,3.25,21220361192,3.31,3.31,21220361192 +텔콘RF제약,200230,18,2290,4,-980,-29.97,5261775,2448495,12025023,5261775,-29.97,214.90,43.76,43.76,12083267684,43.88,43.88,12083267684 +코퍼스코리아,322780,19,1590,2,251,18.75,4788678,566538,39042842,4788678,18.75,845.25,12.27,12.27,7580402496,12.21,12.21,7580402496 +세진중공업,075580,20,15330,2,1470,10.61,3854539,1825721,56849456,3854539,10.61,211.12,6.78,6.78,57640130280,6.61,6.61,57640130280 +퀀타매트릭스,317690,21,5160,2,765,17.41,3128557,3315992,19290805,3128557,17.41,94.35,16.22,16.22,16856475100,16.93,16.93,16856475100 +링크드,193250,22,518,2,48,10.21,3124709,172174,63323377,3124709,10.21,1814.86,4.93,4.93,1668329443,5.09,5.09,1668329443 +원익홀딩스,030530,23,8640,2,100,1.17,3059055,12156730,77237981,3059055,1.17,25.16,3.96,3.96,26536183720,3.98,3.98,26536183720 +삼성전자,005930,24,69950,2,350,0.50,3054657,11578024,5919637922,3054657,0.50,26.38,0.05,0.05,214321478100,0.05,0.05,214321478100 +KD,044180,25,709,5,-22,-3.01,2823519,24578396,26717799,2823519,-3.01,11.49,10.57,10.57,2086848604,11.02,11.02,2086848604 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,78,5,-1,-1.27,2725204,4609292,1497000000,2725204,-1.27,59.12,0.18,0.18,212452961,0.18,0.18,212452961 +뉴키즈온,462310,27,7010,2,540,8.35,2692863,102047,7902000,2692863,8.35,2638.85,34.08,34.08,19637908555,35.45,35.45,19637908555 +케이에스피,073010,28,5460,2,530,10.75,2660072,1216836,40191250,2660072,10.75,218.61,6.62,6.62,14262667845,6.50,6.50,14262667845 +다날,064260,29,7660,2,80,1.06,2580992,8789506,68949040,2580992,1.06,29.36,3.74,3.74,20011242900,3.79,3.79,20011242900 +SOL 조선TOP3플러스,466920,30,32410,2,250,0.78,2429247,5229522,47650000,2429247,0.78,46.45,5.10,5.10,79020539702,5.12,5.12,79020539702 diff --git a/top30/20250829/top30-av-20250829-102000.csv b/top30/20250829/top30-av-20250829-102000.csv new file mode 100644 index 000000000000..81102c95db06 --- /dev/null +++ b/top30/20250829/top30-av-20250829-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1303,2,7,0.54,88852847,340938688,1216600000,88852847,0.54,26.06,7.30,7.30,114991671315,7.25,7.25,114991671315 +앱코,129890,2,1192,2,142,13.52,29086911,33707984,50643410,29086911,13.52,86.29,57.43,57.43,34386558063,56.96,56.96,34386558063 +현대ADM,187660,3,3130,2,130,4.33,19429948,34980948,48347668,19429948,4.33,55.54,40.19,40.19,62255056904,41.14,41.14,62255056904 +KODEX 2차전지산업레버리지,462330,4,1053,5,-45,-4.10,14117622,31557784,292900000,14117622,-4.10,44.74,4.82,4.82,15124971736,4.90,4.90,15124971736 +이스트아시아홀딩스,900110,5,83,5,-1,-1.19,12049982,31883688,642650588,12049982,-1.19,37.79,1.88,1.88,998151447,1.87,1.87,998151447 +KODEX 코스닥150선물인버스,251340,6,3455,2,10,0.29,11234732,19845108,86300000,11234732,0.29,56.61,13.02,13.02,38550606441,12.93,12.93,38550606441 +KODEX 코스닥150레버리지,233740,7,8765,5,-45,-0.51,9407137,16679650,187900000,9407137,-0.51,56.40,5.01,5.01,83504443200,5.07,5.07,83504443200 +HJ중공업,097230,8,18630,2,3130,20.19,9340780,10028444,83274281,9340780,20.19,93.14,11.22,11.22,165377313185,10.66,10.66,165377313185 +동일스틸럭스,023790,9,1554,1,358,29.93,7719634,8299542,26139617,7719634,29.93,93.01,29.53,29.53,11163512372,27.48,27.48,11163512372 +크레오에스지,040350,10,350,2,10,2.94,7434496,3326635,193205323,7434496,2.94,223.48,3.85,3.85,2879506267,4.26,4.26,2879506267 +엔케이,085310,11,1373,2,4,0.29,7405721,75032416,78880322,7405721,0.29,9.87,9.39,9.39,10140608771,9.36,9.36,10140608771 +KODEX 레버리지,122630,12,24885,5,-100,-0.40,7184251,15036611,89350000,7184251,-0.40,47.78,8.04,8.04,180060716434,8.10,8.10,180060716434 +KODEX 인버스,114800,13,3485,2,10,0.29,6849615,32387100,215600000,6849615,0.29,21.15,3.18,3.18,23796661878,3.17,3.17,23796661878 +영흥,012160,14,608,2,58,10.55,6811407,4953096,101310372,6811407,10.55,137.52,6.72,6.72,4212958941,6.84,6.84,4212958941 +SGA,049470,15,3065,2,435,16.54,6272114,3575443,58862249,6272114,16.54,175.42,10.66,10.66,18673154471,10.35,10.35,18673154471 +피델릭스,032580,16,1280,2,9,0.71,5664312,39011320,33132064,5664312,0.71,14.52,17.10,17.10,7413328710,17.48,17.48,7413328710 +우리기술,032820,17,3910,5,-95,-2.37,5623570,25302384,165530656,5623570,-2.37,22.23,3.40,3.40,22167378006,3.42,3.42,22167378006 +텔콘RF제약,200230,18,2290,4,-980,-29.97,5444484,2448495,12025023,5444484,-29.97,222.36,45.28,45.28,12501671294,45.40,45.40,12501671294 +코퍼스코리아,322780,19,1585,2,246,18.37,5108671,566538,39042842,5108671,18.37,901.73,13.08,13.08,8086290969,13.07,13.07,8086290969 +세진중공업,075580,20,15690,2,1830,13.20,4557994,1825721,56849456,4557994,13.20,249.65,8.02,8.02,68599453395,7.69,7.69,68599453395 +케이에스피,073010,21,5580,2,650,13.18,3901225,1216836,40191250,3901225,13.18,320.60,9.71,9.71,21221011210,9.46,9.46,21221011210 +링크드,193250,22,499,2,29,6.17,3711599,172174,63323377,3711599,6.17,2155.73,5.86,5.86,1967688066,6.23,6.23,1967688066 +동방선기,099410,23,4225,2,465,12.37,3682849,3009772,14000000,3682849,12.37,122.36,26.31,26.31,15164030289,25.64,25.64,15164030289 +삼성전자,005930,24,69900,2,300,0.43,3443323,11578024,5919637922,3443323,0.43,29.74,0.06,0.06,241507820450,0.06,0.06,241507820450 +퀀타매트릭스,317690,25,5130,2,735,16.72,3228454,3315992,19290805,3228454,16.72,97.36,16.74,16.74,17367984235,17.55,17.55,17367984235 +원익홀딩스,030530,26,8690,2,150,1.76,3184479,12156730,77237981,3184479,1.76,26.20,4.12,4.12,27631499925,4.12,4.12,27631499925 +KD,044180,27,709,5,-22,-3.01,2913702,24578396,26717799,2913702,-3.01,11.85,10.91,10.91,2150594920,11.35,11.35,2150594920 +애머릿지,900100,28,775,5,-195,-20.10,2881741,108599,46037292,2881741,-20.10,2653.56,6.26,6.26,2291684638,6.42,6.42,2291684638 +뉴키즈온,462310,29,6990,2,520,8.04,2744101,102047,7902000,2744101,8.04,2689.06,34.73,34.73,19994996285,36.20,36.20,19994996285 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,78,5,-1,-1.27,2725477,4609292,1497000000,2725477,-1.27,59.13,0.18,0.18,212474205,0.18,0.18,212474205 diff --git a/top30/20250829/top30-av-20250829-103000.csv b/top30/20250829/top30-av-20250829-103000.csv new file mode 100644 index 000000000000..e2d53120b1b3 --- /dev/null +++ b/top30/20250829/top30-av-20250829-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1303,2,7,0.54,94735863,340938688,1216600000,94735863,0.54,27.79,7.79,7.79,122653854337,7.74,7.74,122653854337 +앱코,129890,2,1167,2,117,11.14,30260570,33707984,50643410,30260570,11.14,89.77,59.75,59.75,35769516033,60.52,60.52,35769516033 +현대ADM,187660,3,3070,2,70,2.33,20531430,34980948,48347668,20531430,2.33,58.69,42.47,42.47,65660170321,44.24,44.24,65660170321 +KODEX 2차전지산업레버리지,462330,4,1052,5,-46,-4.19,14665855,31557784,292900000,14665855,-4.19,46.47,5.01,5.01,15702554213,5.10,5.10,15702554213 +이스트아시아홀딩스,900110,5,83,5,-1,-1.19,12104615,31883688,642650588,12104615,-1.19,37.96,1.88,1.88,1002641951,1.88,1.88,1002641951 +KODEX 코스닥150선물인버스,251340,6,3450,2,5,0.15,11717465,19845108,86300000,11717465,0.15,59.04,13.58,13.58,40216511575,13.51,13.51,40216511575 +HJ중공업,097230,7,18620,2,3120,20.13,9681362,10028444,83274281,9681362,20.13,96.54,11.63,11.63,171713801670,11.07,11.07,171713801670 +KODEX 코스닥150레버리지,233740,8,8775,5,-35,-0.40,9638382,16679650,187900000,9638382,-0.40,57.79,5.13,5.13,85533338151,5.19,5.19,85533338151 +SGA,049470,9,3295,2,665,25.29,8112647,3575443,58862249,8112647,25.29,226.90,13.78,13.78,24569174674,12.67,12.67,24569174674 +엔케이,085310,10,1367,5,-2,-0.15,7748464,75032416,78880322,7748464,-0.15,10.33,9.82,9.82,10610226698,9.84,9.84,10610226698 +동일스틸럭스,023790,11,1554,1,358,29.93,7726285,8299542,26139617,7726285,29.93,93.09,29.56,29.56,11173848026,27.51,27.51,11173848026 +KODEX 레버리지,122630,12,24880,5,-105,-0.42,7500926,15036611,89350000,7500926,-0.42,49.88,8.39,8.39,187940757749,8.45,8.45,187940757749 +크레오에스지,040350,13,351,2,11,3.24,7499681,3326635,193205323,7499681,3.24,225.44,3.88,3.88,2902338258,4.28,4.28,2902338258 +KODEX 인버스,114800,14,3485,2,10,0.29,7214545,32387100,215600000,7214545,0.29,22.28,3.35,3.35,25068498400,3.34,3.34,25068498400 +영흥,012160,15,601,2,51,9.27,6928800,4953096,101310372,6928800,9.27,139.89,6.84,6.84,4283720861,7.04,7.04,4283720861 +텔콘RF제약,200230,16,2290,4,-980,-29.97,6466697,2448495,12025023,6466697,-29.97,264.11,53.78,53.78,14842539064,53.90,53.90,14842539064 +피델릭스,032580,17,1296,2,25,1.97,5997124,39011320,33132064,5997124,1.97,15.37,18.10,18.10,7839463064,18.26,18.26,7839463064 +우리기술,032820,18,3900,5,-105,-2.62,5813377,25302384,165530656,5813377,-2.62,22.98,3.51,3.51,22908460531,3.55,3.55,22908460531 +코퍼스코리아,322780,19,1564,2,225,16.80,5242774,566538,39042842,5242774,16.80,925.41,13.43,13.43,8296821395,13.59,13.59,8296821395 +삼영엠텍,054540,20,7910,2,1260,18.95,5044227,4908882,13000000,5044227,18.95,102.76,38.80,38.80,37558134690,36.52,36.52,37558134690 +세진중공업,075580,21,15410,2,1550,11.18,4972516,1825721,56849456,4972516,11.18,272.36,8.75,8.75,75040324390,8.57,8.57,75040324390 +동방선기,099410,22,4270,2,510,13.56,4254998,3009772,14000000,4254998,13.56,141.37,30.39,30.39,17581013034,29.41,29.41,17581013034 +케이에스피,073010,23,5490,2,560,11.36,4200773,1216836,40191250,4200773,11.36,345.22,10.45,10.45,22882040085,10.37,10.37,22882040085 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,79,3,0,0.00,3928282,4609292,1497000000,3928282,0.00,85.23,0.26,0.26,306293104,0.26,0.26,306293104 +링크드,193250,25,499,2,29,6.17,3876465,172174,63323377,3876465,6.17,2251.48,6.12,6.12,2049873444,6.49,6.49,2049873444 +삼성전자,005930,26,70000,2,400,0.57,3706419,11578024,5919637922,3706419,0.57,32.01,0.06,0.06,259921603350,0.06,0.06,259921603350 +퀀타매트릭스,317690,27,5010,2,615,13.99,3427271,3315992,19290805,3427271,13.99,103.36,17.77,17.77,18368598405,19.01,19.01,18368598405 +원익홀딩스,030530,28,8640,2,100,1.17,3264697,12156730,77237981,3264697,1.17,26.86,4.23,4.23,28327891725,4.24,4.24,28327891725 +일승,333430,29,6360,2,270,4.43,3187066,5500731,30726747,3187066,4.43,57.94,10.37,10.37,20011997050,10.24,10.24,20011997050 +애머릿지,900100,30,761,5,-209,-21.55,3130722,108599,46037292,3130722,-21.55,2882.83,6.80,6.80,2482755219,7.09,7.09,2482755219 diff --git a/top30/20250829/top30-av-20250829-104000.csv b/top30/20250829/top30-av-20250829-104000.csv new file mode 100644 index 000000000000..cec74db61fb8 --- /dev/null +++ b/top30/20250829/top30-av-20250829-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1303,2,7,0.54,104756730,340938688,1216600000,104756730,0.54,30.73,8.61,8.61,135717699306,8.56,8.56,135717699306 +앱코,129890,2,1161,2,111,10.57,31120536,33707984,50643410,31120536,10.57,92.32,61.45,61.45,36769564414,62.54,62.54,36769564414 +현대ADM,187660,3,3095,2,95,3.17,21148365,34980948,48347668,21148365,3.17,60.46,43.74,43.74,67553099407,45.14,45.14,67553099407 +KODEX 2차전지산업레버리지,462330,4,1049,5,-49,-4.46,15578651,31557784,292900000,15578651,-4.46,49.37,5.32,5.32,16660310619,5.42,5.42,16660310619 +이스트아시아홀딩스,900110,5,83,5,-1,-1.19,12331703,31883688,642650588,12331703,-1.19,38.68,1.92,1.92,1021441027,1.91,1.91,1021441027 +KODEX 코스닥150선물인버스,251340,6,3455,2,10,0.29,12122534,19845108,86300000,12122534,0.29,61.09,14.05,14.05,41616064768,13.96,13.96,41616064768 +HJ중공업,097230,7,18840,2,3340,21.55,10246101,10028444,83274281,10246101,21.55,102.17,12.30,12.30,182334282470,11.62,11.62,182334282470 +KODEX 코스닥150레버리지,233740,8,8755,5,-55,-0.62,9882464,16679650,187900000,9882464,-0.62,59.25,5.26,5.26,87670710536,5.33,5.33,87670710536 +SGA,049470,9,3295,2,665,25.29,9618525,3575443,58862249,9618525,25.29,269.02,16.34,16.34,29521443581,15.22,15.22,29521443581 +엔케이,085310,10,1350,5,-19,-1.39,8514958,75032416,78880322,8514958,-1.39,11.35,10.79,10.79,11650103947,10.94,10.94,11650103947 +크레오에스지,040350,11,332,5,-8,-2.35,7916668,3326635,193205323,7916668,-2.35,237.98,4.10,4.10,3043585726,4.74,4.74,3043585726 +KODEX 레버리지,122630,12,24865,5,-120,-0.48,7914891,15036611,89350000,7914891,-0.48,52.64,8.86,8.86,198227154509,8.92,8.92,198227154509 +동일스틸럭스,023790,13,1554,1,358,29.93,7737389,8299542,26139617,7737389,29.93,93.23,29.60,29.60,11191103642,27.55,27.55,11191103642 +KODEX 인버스,114800,14,3485,2,10,0.29,7638765,32387100,215600000,7638765,0.29,23.59,3.54,3.54,26547160065,3.53,3.53,26547160065 +영흥,012160,15,597,2,47,8.55,7247781,4953096,101310372,7247781,8.55,146.33,7.15,7.15,4473635858,7.40,7.40,4473635858 +삼영엠텍,054540,16,8220,2,1570,23.61,6936207,4908882,13000000,6936207,23.61,141.30,53.36,53.36,52922294775,49.52,49.52,52922294775 +텔콘RF제약,200230,17,2290,4,-980,-29.97,6476261,2448495,12025023,6476261,-29.97,264.50,53.86,53.86,14864440624,53.98,53.98,14864440624 +피델릭스,032580,18,1274,2,3,0.24,6264755,39011320,33132064,6264755,0.24,16.06,18.91,18.91,8183710280,19.39,19.39,8183710280 +우리기술,032820,19,3910,5,-95,-2.37,5923213,25302384,165530656,5923213,-2.37,23.41,3.58,3.58,23337036251,3.61,3.61,23337036251 +코퍼스코리아,322780,20,1561,2,222,16.58,5597758,566538,39042842,5597758,16.58,988.06,14.34,14.34,8851263443,14.52,14.52,8851263443 +세진중공업,075580,21,15730,2,1870,13.49,5489194,1825721,56849456,5489194,13.49,300.66,9.66,9.66,83160803595,9.30,9.30,83160803595 +동방선기,099410,22,4290,2,530,14.10,5130583,3009772,14000000,5130583,14.10,170.46,36.65,36.65,21327797535,35.51,35.51,21327797535 +SGA솔루션즈,184230,23,728,2,74,11.31,4512632,369236,85350641,4512632,11.31,1222.15,5.29,5.29,3209110800,5.16,5.16,3209110800 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,79,3,0,0.00,4475594,4609292,1497000000,4475594,0.00,97.10,0.30,0.30,348983546,0.30,0.30,348983546 +케이에스피,073010,25,5480,2,550,11.16,4441805,1216836,40191250,4441805,11.16,365.03,11.05,11.05,24208789655,10.99,10.99,24208789655 +러셀,217500,26,2120,2,65,3.16,4233714,24036916,31812000,4233714,3.16,17.61,13.31,13.31,8932979999,13.25,13.25,8932979999 +링크드,193250,27,501,2,31,6.60,4026058,172174,63323377,4026058,6.60,2338.37,6.36,6.36,2124162944,6.70,6.70,2124162944 +삼성전자,005930,28,69950,2,350,0.50,3933284,11578024,5919637922,3933284,0.50,33.97,0.07,0.07,275799661650,0.07,0.07,275799661650 +일승,333430,29,6400,2,310,5.09,3733896,5500731,30726747,3733896,5.09,67.88,12.15,12.15,23518295195,11.96,11.96,23518295195 +퀀타매트릭스,317690,30,4995,2,600,13.65,3484709,3315992,19290805,3484709,13.65,105.09,18.06,18.06,18656419496,19.36,19.36,18656419496 diff --git a/top30/20250829/top30-av-20250829-105000.csv b/top30/20250829/top30-av-20250829-105000.csv new file mode 100644 index 000000000000..d285fdc2101e --- /dev/null +++ b/top30/20250829/top30-av-20250829-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,2,9,0.69,108800420,340938688,1216600000,108800420,0.69,31.91,8.94,8.94,140992109372,8.88,8.88,140992109372 +앱코,129890,2,1157,2,107,10.19,31659347,33707984,50643410,31659347,10.19,93.92,62.51,62.51,37392091131,63.82,63.82,37392091131 +현대ADM,187660,3,3120,2,120,4.00,21866184,34980948,48347668,21866184,4.00,62.51,45.23,45.23,69789843848,46.27,46.27,69789843848 +KODEX 2차전지산업레버리지,462330,4,1043,5,-55,-5.01,16414828,31557784,292900000,16414828,-5.01,52.02,5.60,5.60,17534210222,5.74,5.74,17534210222 +KODEX 코스닥150선물인버스,251340,5,3460,2,15,0.44,12705930,19845108,86300000,12705930,0.44,64.03,14.72,14.72,43634522360,14.61,14.61,43634522360 +이스트아시아홀딩스,900110,6,83,5,-1,-1.19,12409545,31883688,642650588,12409545,-1.19,38.92,1.93,1.93,1027855311,1.93,1.93,1027855311 +SGA,049470,7,3275,2,645,24.52,10661262,3575443,58862249,10661262,24.52,298.18,18.11,18.11,32973044594,17.10,17.10,32973044594 +HJ중공업,097230,8,18340,2,2840,18.32,10636972,10028444,83274281,10636972,18.32,106.07,12.77,12.77,189615727230,12.42,12.42,189615727230 +KODEX 코스닥150레버리지,233740,9,8740,5,-70,-0.79,10125935,16679650,187900000,10125935,-0.79,60.71,5.39,5.39,89799551201,5.47,5.47,89799551201 +엔케이,085310,10,1354,5,-15,-1.10,8765262,75032416,78880322,8765262,-1.10,11.68,11.11,11.11,11988502976,11.22,11.22,11988502976 +크레오에스지,040350,11,331,5,-9,-2.65,8257636,3326635,193205323,8257636,-2.65,248.23,4.27,4.27,3155812597,4.93,4.93,3155812597 +KODEX 레버리지,122630,12,24845,5,-140,-0.56,8146946,15036611,89350000,8146946,-0.56,54.18,9.12,9.12,203991497460,9.19,9.19,203991497460 +삼영엠텍,054540,13,8180,2,1530,23.01,7962824,4908882,13000000,7962824,23.01,162.21,61.25,61.25,61338144870,57.68,57.68,61338144870 +KODEX 인버스,114800,14,3490,2,15,0.43,7750564,32387100,215600000,7750564,0.43,23.93,3.59,3.59,26936894461,3.58,3.58,26936894461 +동일스틸럭스,023790,15,1554,1,358,29.93,7738315,8299542,26139617,7738315,29.93,93.24,29.60,29.60,11192542646,27.55,27.55,11192542646 +영흥,012160,16,602,2,52,9.45,7425494,4953096,101310372,7425494,9.45,149.92,7.33,7.33,4581096060,7.51,7.51,4581096060 +텔콘RF제약,200230,17,2290,4,-980,-29.97,6482118,2448495,12025023,6482118,-29.97,264.74,53.91,53.91,14877853154,54.03,54.03,14877853154 +피델릭스,032580,18,1269,5,-2,-0.16,6379718,39011320,33132064,6379718,-0.16,16.35,19.26,19.26,8330043478,19.81,19.81,8330043478 +세진중공업,075580,19,15590,2,1730,12.48,6288313,1825721,56849456,6288313,12.48,344.43,11.06,11.06,95857440580,10.82,10.82,95857440580 +우리기술,032820,20,3890,5,-115,-2.87,6059859,25302384,165530656,6059859,-2.87,23.95,3.66,3.66,23869635416,3.71,3.71,23869635416 +코닉오토메이션,391710,21,2270,2,300,15.23,6029756,13932819,42065086,6029756,15.23,43.28,14.33,14.33,13061895769,13.68,13.68,13061895769 +코퍼스코리아,322780,22,1607,2,268,20.01,5992290,566538,39042842,5992290,20.01,1057.70,15.35,15.35,9482162144,15.11,15.11,9482162144 +동방선기,099410,23,4240,2,480,12.77,5552107,3009772,14000000,5552107,12.77,184.47,39.66,39.66,23129135070,38.96,38.96,23129135070 +SGA솔루션즈,184230,24,715,2,61,9.33,5327920,369236,85350641,5327920,9.33,1442.96,6.24,6.24,3799891240,6.23,6.23,3799891240 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,78,5,-1,-1.27,5213877,4609292,1497000000,5213877,-1.27,113.12,0.35,0.35,406569623,0.35,0.35,406569623 +케이에스피,073010,26,5420,2,490,9.94,4711976,1216836,40191250,4711976,9.94,387.23,11.72,11.72,25682289695,11.79,11.79,25682289695 +러셀,217500,27,2077,2,22,1.07,4595943,24036916,31812000,4595943,1.07,19.12,14.45,14.45,9693965740,14.67,14.67,9693965740 +삼성전자,005930,28,70000,2,400,0.57,4143313,11578024,5919637922,4143313,0.57,35.79,0.07,0.07,290500197300,0.07,0.07,290500197300 +링크드,193250,29,491,2,21,4.47,4115772,172174,63323377,4115772,4.47,2390.47,6.50,6.50,2168472543,6.97,6.97,2168472543 +일승,333430,30,6280,2,190,3.12,4094022,5500731,30726747,4094022,3.12,74.43,13.32,13.32,25807856350,13.37,13.37,25807856350 diff --git a/top30/20250829/top30-av-20250829-110000.csv b/top30/20250829/top30-av-20250829-110000.csv new file mode 100644 index 000000000000..24b00faa8ea4 --- /dev/null +++ b/top30/20250829/top30-av-20250829-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1303,2,7,0.54,111421258,340938688,1216600000,111421258,0.54,32.68,9.16,9.16,144410025178,9.11,9.11,144410025178 +앱코,129890,2,1170,2,120,11.43,32231620,33707984,50643410,32231620,11.43,95.62,63.64,63.64,38059021843,64.23,64.23,38059021843 +현대ADM,187660,3,3115,2,115,3.83,22598484,34980948,48347668,22598484,3.83,64.60,46.74,46.74,72094197722,47.87,47.87,72094197722 +KODEX 2차전지산업레버리지,462330,4,1041,5,-57,-5.19,17460214,31557784,292900000,17460214,-5.19,55.33,5.96,5.96,18621953299,6.11,6.11,18621953299 +KODEX 코스닥150선물인버스,251340,5,3455,2,10,0.29,12899191,19845108,86300000,12899191,0.29,65.00,14.95,14.95,44302705828,14.86,14.86,44302705828 +이스트아시아홀딩스,900110,6,83,5,-1,-1.19,12519959,31883688,642650588,12519959,-1.19,39.27,1.95,1.95,1036924032,1.94,1.94,1036924032 +SGA,049470,7,3300,2,670,25.48,11079764,3575443,58862249,11079764,25.48,309.89,18.82,18.82,34346586155,17.68,17.68,34346586155 +HJ중공업,097230,8,18500,2,3000,19.35,10923873,10028444,83274281,10923873,19.35,108.93,13.12,13.12,194904568640,12.65,12.65,194904568640 +KODEX 코스닥150레버리지,233740,9,8750,5,-60,-0.68,10520445,16679650,187900000,10520445,-0.68,63.07,5.60,5.60,93246491773,5.67,5.67,93246491773 +엔케이,085310,10,1356,5,-13,-0.95,9319401,75032416,78880322,9319401,-0.95,12.42,11.81,11.81,12736375709,11.91,11.91,12736375709 +삼영엠텍,054540,11,8060,2,1410,21.20,8569208,4908882,13000000,8569208,21.20,174.57,65.92,65.92,66262625420,63.24,63.24,66262625420 +KODEX 레버리지,122630,12,24870,5,-115,-0.46,8442371,15036611,89350000,8442371,-0.46,56.15,9.45,9.45,211334628297,9.51,9.51,211334628297 +크레오에스지,040350,13,329,5,-11,-3.24,8425145,3326635,193205323,8425145,-3.24,253.26,4.36,4.36,3210822615,5.05,5.05,3210822615 +코닉오토메이션,391710,14,2245,2,275,13.96,8402775,13932819,42065086,8402775,13.96,60.31,19.98,19.98,18479451587,19.57,19.57,18479451587 +KODEX 인버스,114800,15,3485,2,10,0.29,8091775,32387100,215600000,8091775,0.29,24.98,3.75,3.75,28126422949,3.74,3.74,28126422949 +동일스틸럭스,023790,16,1554,1,358,29.93,7740999,8299542,26139617,7740999,29.93,93.27,29.61,29.61,11196713582,27.56,27.56,11196713582 +영흥,012160,17,608,2,58,10.55,7484282,4953096,101310372,7484282,10.55,151.10,7.39,7.39,4616657991,7.49,7.49,4616657991 +동방선기,099410,18,4400,2,640,17.02,6706154,3009772,14000000,6706154,17.02,222.81,47.90,47.90,28180524442,45.75,45.75,28180524442 +피델릭스,032580,19,1261,5,-10,-0.79,6560512,39011320,33132064,6560512,-0.79,16.82,19.80,19.80,8558758368,20.49,20.49,8558758368 +세진중공업,075580,20,15630,2,1770,12.77,6547200,1825721,56849456,6547200,12.77,358.61,11.52,11.52,99915253745,11.24,11.24,99915253745 +텔콘RF제약,200230,21,2290,4,-980,-29.97,6521268,2448495,12025023,6521268,-29.97,266.34,54.23,54.23,14967506654,54.35,54.35,14967506654 +우리기술,032820,22,3905,5,-100,-2.50,6259613,25302384,165530656,6259613,-2.50,24.74,3.78,3.78,24647100012,3.81,3.81,24647100012 +코퍼스코리아,322780,23,1592,2,253,18.89,6138499,566538,39042842,6138499,18.89,1083.51,15.72,15.72,9715157035,15.63,15.63,9715157035 +SGA솔루션즈,184230,24,719,2,65,9.94,5738652,369236,85350641,5738652,9.94,1554.20,6.72,6.72,4092429197,6.67,6.67,4092429197 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,79,3,0,0.00,5213965,4609292,1497000000,5213965,0.00,113.12,0.35,0.35,406576575,0.34,0.34,406576575 +케이에스피,073010,26,5370,2,440,8.92,4842415,1216836,40191250,4842415,8.92,397.95,12.05,12.05,26385846755,12.23,12.23,26385846755 +러셀,217500,27,2075,2,20,0.97,4808054,24036916,31812000,4808054,0.97,20.00,15.11,15.11,10133058186,15.35,15.35,10133058186 +삼성전자,005930,28,69900,2,300,0.43,4314573,11578024,5919637922,4314573,0.43,37.27,0.07,0.07,302483289500,0.07,0.07,302483289500 +일승,333430,29,6280,2,190,3.12,4240892,5500731,30726747,4240892,3.12,77.10,13.80,13.80,26731586675,13.85,13.85,26731586675 +링크드,193250,30,495,2,25,5.32,4180053,172174,63323377,4180053,5.32,2427.81,6.60,6.60,2200352671,7.02,7.02,2200352671 diff --git a/top30/20250829/top30-av-20250829-111000.csv b/top30/20250829/top30-av-20250829-111000.csv new file mode 100644 index 000000000000..d44f133da70d --- /dev/null +++ b/top30/20250829/top30-av-20250829-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,10,0.77,118313070,340938688,1216600000,118313070,0.77,34.70,9.72,9.72,153410106946,9.66,9.66,153410106946 +앱코,129890,2,1188,2,138,13.14,33011294,33707984,50643410,33011294,13.14,97.93,65.18,65.18,38982425359,64.79,64.79,38982425359 +현대ADM,187660,3,3095,2,95,3.17,22908955,34980948,48347668,22908955,3.17,65.49,47.38,47.38,73057361499,48.82,48.82,73057361499 +KODEX 2차전지산업레버리지,462330,4,1038,5,-60,-5.46,18728262,31557784,292900000,18728262,-5.46,59.35,6.39,6.39,19941235045,6.56,6.56,19941235045 +KODEX 코스닥150선물인버스,251340,5,3462,2,17,0.49,13300976,19845108,86300000,13300976,0.49,67.02,15.41,15.41,45694285301,15.29,15.29,45694285301 +이스트아시아홀딩스,900110,6,83,5,-1,-1.19,12588904,31883688,642650588,12588904,-1.19,39.48,1.96,1.96,1042582154,1.95,1.95,1042582154 +SGA,049470,7,3305,2,675,25.67,11470424,3575443,58862249,11470424,25.67,320.81,19.49,19.49,35642678836,18.32,18.32,35642678836 +HJ중공업,097230,8,18560,2,3060,19.74,11054135,10028444,83274281,11054135,19.74,110.23,13.27,13.27,197315774060,12.77,12.77,197315774060 +코닉오토메이션,391710,9,2240,2,270,13.71,10827692,13932819,42065086,10827692,13.71,77.71,25.74,25.74,24044056845,25.52,25.52,24044056845 +KODEX 코스닥150레버리지,233740,10,8720,5,-90,-1.02,10804165,16679650,187900000,10804165,-1.02,64.77,5.75,5.75,95722588776,5.84,5.84,95722588776 +엔케이,085310,11,1340,5,-29,-2.12,9877588,75032416,78880322,9877588,-2.12,13.16,12.52,12.52,13487095631,12.76,12.76,13487095631 +삼영엠텍,054540,12,8120,2,1470,22.11,8874103,4908882,13000000,8874103,22.11,180.78,68.26,68.26,68735658805,65.12,65.12,68735658805 +KODEX 레버리지,122630,13,24820,5,-165,-0.66,8870330,15036611,89350000,8870330,-0.66,58.99,9.93,9.93,221957525924,10.01,10.01,221957525924 +크레오에스지,040350,14,321,5,-19,-5.59,8589742,3326635,193205323,8589742,-5.59,258.21,4.45,4.45,3264244467,5.26,5.26,3264244467 +KODEX 인버스,114800,15,3490,2,15,0.43,8503374,32387100,215600000,8503374,0.43,26.26,3.94,3.94,29562701756,3.93,3.93,29562701756 +동방선기,099410,16,4585,2,825,21.94,8446027,3009772,14000000,8446027,21.94,280.62,60.33,60.33,36083844231,56.21,56.21,36083844231 +동일스틸럭스,023790,17,1554,1,358,29.93,7742249,8299542,26139617,7742249,29.93,93.29,29.62,29.62,11198656082,27.57,27.57,11198656082 +영흥,012160,18,599,2,49,8.91,7539903,4953096,101310372,7539903,8.91,152.23,7.44,7.44,4650150799,7.66,7.66,4650150799 +피델릭스,032580,19,1254,5,-17,-1.34,6775165,39011320,33132064,6775165,-1.34,17.37,20.45,20.45,8828751269,21.25,21.25,8828751269 +세진중공업,075580,20,15580,2,1720,12.41,6693110,1825721,56849456,6693110,12.41,366.60,11.77,11.77,102187997450,11.54,11.54,102187997450 +텔콘RF제약,200230,21,2290,4,-980,-29.97,6534639,2448495,12025023,6534639,-29.97,266.88,54.34,54.34,14998126244,54.46,54.46,14998126244 +우리기술,032820,22,3900,5,-105,-2.62,6369628,25302384,165530656,6369628,-2.62,25.17,3.85,3.85,25076700998,3.88,3.88,25076700998 +코퍼스코리아,322780,23,1541,2,202,15.09,6335498,566538,39042842,6335498,15.09,1118.28,16.23,16.23,10023247941,16.66,16.66,10023247941 +SGA솔루션즈,184230,24,720,2,66,10.09,6061065,369236,85350641,6061065,10.09,1641.52,7.10,7.10,4325636873,7.04,7.04,4325636873 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,78,5,-1,-1.27,5483569,4609292,1497000000,5483569,-1.27,118.97,0.37,0.37,427605688,0.37,0.37,427605688 +케이에스피,073010,26,5420,2,490,9.94,4913523,1216836,40191250,4913523,9.94,403.80,12.23,12.23,26769533945,12.29,12.29,26769533945 +러셀,217500,27,2070,2,15,0.73,4878662,24036916,31812000,4878662,0.73,20.30,15.34,15.34,10279055436,15.61,15.61,10279055436 +애머릿지,900100,28,805,5,-165,-17.01,4554905,108599,46037292,4554905,-17.01,4194.24,9.89,9.89,3560957306,9.61,9.61,3560957306 +삼성전자,005930,29,69950,2,350,0.50,4522479,11578024,5919637922,4522479,0.50,39.06,0.08,0.08,317017422150,0.08,0.08,317017422150 +일승,333430,30,6280,2,190,3.12,4320706,5500731,30726747,4320706,3.12,78.55,14.06,14.06,27232364515,14.11,14.11,27232364515 diff --git a/top30/20250829/top30-av-20250829-112000.csv b/top30/20250829/top30-av-20250829-112000.csv new file mode 100644 index 000000000000..74867a24d193 --- /dev/null +++ b/top30/20250829/top30-av-20250829-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,2,9,0.69,122776046,340938688,1216600000,122776046,0.69,36.01,10.09,10.09,159243772364,10.03,10.03,159243772364 +앱코,129890,2,1174,2,124,11.81,33637315,33707984,50643410,33637315,11.81,99.79,66.42,66.42,39723347199,66.81,66.81,39723347199 +현대ADM,187660,3,3085,2,85,2.83,23085355,34980948,48347668,23085355,2.83,65.99,47.75,47.75,73602759524,49.35,49.35,73602759524 +KODEX 2차전지산업레버리지,462330,4,1035,5,-63,-5.74,19887402,31557784,292900000,19887402,-5.74,63.02,6.79,6.79,21141493481,6.97,6.97,21141493481 +KODEX 코스닥150선물인버스,251340,5,3460,2,15,0.44,13804835,19845108,86300000,13804835,0.44,69.56,16.00,16.00,47439894215,15.89,15.89,47439894215 +이스트아시아홀딩스,900110,6,83,5,-1,-1.19,13471662,31883688,642650588,13471662,-1.19,42.25,2.10,2.10,1115002506,2.09,2.09,1115002506 +SGA,049470,7,3335,2,705,26.81,12370551,3575443,58862249,12370551,26.81,345.99,21.02,21.02,38651496622,19.69,19.69,38651496622 +코닉오토메이션,391710,8,2210,2,240,12.18,11695668,13932819,42065086,11695668,12.18,83.94,27.80,27.80,25972932656,27.94,27.94,25972932656 +HJ중공업,097230,9,18750,2,3250,20.97,11238138,10028444,83274281,11238138,20.97,112.06,13.50,13.50,200753772715,12.86,12.86,200753772715 +KODEX 코스닥150레버리지,233740,10,8725,5,-85,-0.96,11133439,16679650,187900000,11133439,-0.96,66.75,5.93,5.93,98591724516,6.01,6.01,98591724516 +동방선기,099410,11,4677,2,917,24.39,10388686,3009772,14000000,10388686,24.39,345.17,74.20,74.20,45086513225,68.86,68.86,45086513225 +엔케이,085310,12,1348,5,-21,-1.53,10241262,75032416,78880322,10241262,-1.53,13.65,12.98,12.98,13974750946,13.14,13.14,13974750946 +KODEX 레버리지,122630,13,24825,5,-160,-0.64,9243157,15036611,89350000,9243157,-0.64,61.47,10.34,10.34,231200835241,10.42,10.42,231200835241 +삼영엠텍,054540,14,8010,2,1360,20.45,9225192,4908882,13000000,9225192,20.45,187.93,70.96,70.96,71554941880,68.72,68.72,71554941880 +크레오에스지,040350,15,316,5,-24,-7.06,9044748,3326635,193205323,9044748,-7.06,271.89,4.68,4.68,3408370376,5.58,5.58,3408370376 +KODEX 인버스,114800,16,3490,2,15,0.43,8955112,32387100,215600000,8955112,0.43,27.65,4.15,4.15,31139278851,4.14,4.14,31139278851 +동일스틸럭스,023790,17,1554,1,358,29.93,7747872,8299542,26139617,7747872,29.93,93.35,29.64,29.64,11207394224,27.59,27.59,11207394224 +영흥,012160,18,598,2,48,8.73,7568190,4953096,101310372,7568190,8.73,152.80,7.47,7.47,4667086015,7.70,7.70,4667086015 +피델릭스,032580,19,1255,5,-16,-1.26,6863721,39011320,33132064,6863721,-1.26,17.59,20.72,20.72,8939687056,21.50,21.50,8939687056 +SGA솔루션즈,184230,20,717,2,63,9.63,6831338,369236,85350641,6831338,9.63,1850.13,8.00,8.00,4887925301,7.99,7.99,4887925301 +세진중공업,075580,21,15610,2,1750,12.63,6818443,1825721,56849456,6818443,12.63,373.47,11.99,11.99,104152773700,11.74,11.74,104152773700 +텔콘RF제약,200230,22,2290,4,-980,-29.97,6538126,2448495,12025023,6538126,-29.97,267.03,54.37,54.37,15006111474,54.49,54.49,15006111474 +우리기술,032820,23,3915,5,-90,-2.25,6436135,25302384,165530656,6436135,-2.25,25.44,3.89,3.89,25336149359,3.91,3.91,25336149359 +코퍼스코리아,322780,24,1552,2,213,15.91,6426622,566538,39042842,6426622,15.91,1134.37,16.46,16.46,10163945109,16.77,16.77,10163945109 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,79,3,0,0.00,5483574,4609292,1497000000,5483574,0.00,118.97,0.37,0.37,427606083,0.36,0.36,427606083 +러셀,217500,26,2080,2,25,1.22,4951939,24036916,31812000,4951939,1.22,20.60,15.57,15.57,10431171536,15.76,15.76,10431171536 +케이에스피,073010,27,5440,2,510,10.34,4951427,1216836,40191250,4951427,10.34,406.91,12.32,12.32,26974714385,12.34,12.34,26974714385 +애머릿지,900100,28,791,5,-179,-18.45,4771682,108599,46037292,4771682,-18.45,4393.85,10.36,10.36,3736642749,10.26,10.26,3736642749 +삼성전자,005930,29,69850,2,250,0.36,4744315,11578024,5919637922,4744315,0.36,40.98,0.08,0.08,332519369650,0.08,0.08,332519369650 +퀀타매트릭스,317690,30,5210,2,815,18.54,4461526,3315992,19290805,4461526,18.54,134.55,23.13,23.13,23747417031,23.63,23.63,23747417031 diff --git a/top30/20250829/top30-av-20250829-113000.csv b/top30/20250829/top30-av-20250829-113000.csv new file mode 100644 index 000000000000..3b5ebc8ebac8 --- /dev/null +++ b/top30/20250829/top30-av-20250829-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,10,0.77,127963813,340938688,1216600000,127963813,0.77,37.53,10.52,10.52,166011145613,10.45,10.45,166011145613 +앱코,129890,2,1177,2,127,12.10,33946436,33707984,50643410,33946436,12.10,100.71,67.03,67.03,40086008540,67.25,67.25,40086008540 +현대ADM,187660,3,3095,2,95,3.17,23518694,34980948,48347668,23518694,3.17,67.23,48.64,48.64,74945362254,50.09,50.09,74945362254 +KODEX 2차전지산업레버리지,462330,4,1041,5,-57,-5.19,21620282,31557784,292900000,21620282,-5.19,68.51,7.38,7.38,22943810936,7.52,7.52,22943810936 +KODEX 코스닥150선물인버스,251340,5,3465,2,20,0.58,14269701,19845108,86300000,14269701,0.58,71.91,16.53,16.53,49048959475,16.40,16.40,49048959475 +이스트아시아홀딩스,900110,6,83,5,-1,-1.19,13625750,31883688,642650588,13625750,-1.19,42.74,2.12,2.12,1127660023,2.11,2.11,1127660023 +SGA,049470,7,3380,2,750,28.52,12980092,3575443,58862249,12980092,28.52,363.03,22.05,22.05,40698559486,20.46,20.46,40698559486 +코닉오토메이션,391710,8,2245,2,275,13.96,12430519,13932819,42065086,12430519,13.96,89.22,29.55,29.55,27619174417,29.25,29.25,27619174417 +KODEX 코스닥150레버리지,233740,9,8720,5,-90,-1.02,11399932,16679650,187900000,11399932,-1.02,68.35,6.07,6.07,100919001419,6.16,6.16,100919001419 +HJ중공업,097230,10,18700,2,3200,20.65,11396032,10028444,83274281,11396032,20.65,113.64,13.68,13.68,203709325680,13.08,13.08,203709325680 +동방선기,099410,11,4695,2,935,24.87,11284229,3009772,14000000,11284229,24.87,374.92,80.60,80.60,49282046477,74.98,74.98,49282046477 +엔케이,085310,12,1341,5,-28,-2.05,10340739,75032416,78880322,10340739,-2.05,13.78,13.11,13.11,14108457154,13.34,13.34,14108457154 +삼영엠텍,054540,13,7880,2,1230,18.50,9579154,4908882,13000000,9579154,18.50,195.14,73.69,73.69,74368835520,72.60,72.60,74368835520 +KODEX 레버리지,122630,14,24825,5,-160,-0.64,9529032,15036611,89350000,9529032,-0.64,63.37,10.66,10.66,238302642063,10.74,10.74,238302642063 +크레오에스지,040350,15,319,5,-21,-6.18,9185960,3326635,193205323,9185960,-6.18,276.13,4.75,4.75,3452837249,5.60,5.60,3452837249 +KODEX 인버스,114800,16,3490,2,15,0.43,9146751,32387100,215600000,9146751,0.43,28.24,4.24,4.24,31807766613,4.23,4.23,31807766613 +동일스틸럭스,023790,17,1554,1,358,29.93,7748041,8299542,26139617,7748041,29.93,93.36,29.64,29.64,11207656850,27.59,27.59,11207656850 +영흥,012160,18,602,2,52,9.45,7589354,4953096,101310372,7589354,9.45,153.22,7.49,7.49,4679762857,7.67,7.67,4679762857 +SGA솔루션즈,184230,19,735,2,81,12.39,7394972,369236,85350641,7394972,12.39,2002.78,8.66,8.66,5299462111,8.45,8.45,5299462111 +세진중공업,075580,20,15450,2,1590,11.47,6970597,1825721,56849456,6970597,11.47,381.80,12.26,12.26,106512090405,12.13,12.13,106512090405 +피델릭스,032580,21,1255,5,-16,-1.26,6901667,39011320,33132064,6901667,-1.26,17.69,20.83,20.83,8987265085,21.61,21.61,8987265085 +코퍼스코리아,322780,22,1525,2,186,13.89,6554035,566538,39042842,6554035,13.89,1156.86,16.79,16.79,10359202531,17.40,17.40,10359202531 +텔콘RF제약,200230,23,2290,4,-980,-29.97,6542520,2448495,12025023,6542520,-29.97,267.21,54.41,54.41,15016173734,54.53,54.53,15016173734 +우리기술,032820,24,3910,5,-95,-2.37,6541697,25302384,165530656,6541697,-2.37,25.85,3.95,3.95,25749048289,3.98,3.98,25749048289 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,78,5,-1,-1.27,6011558,4609292,1497000000,6011558,-1.27,130.42,0.40,0.40,468788838,0.40,0.40,468788838 +케이에스피,073010,26,5380,2,450,9.13,5025003,1216836,40191250,5025003,9.13,412.96,12.50,12.50,27370796610,12.66,12.66,27370796610 +러셀,217500,27,2080,2,25,1.22,4983099,24036916,31812000,4983099,1.22,20.73,15.66,15.66,10495838636,15.86,15.86,10495838636 +삼성전자,005930,28,69900,2,300,0.43,4942351,11578024,5919637922,4942351,0.43,42.69,0.08,0.08,346363118250,0.08,0.08,346363118250 +애머릿지,900100,29,792,5,-178,-18.35,4880346,108599,46037292,4880346,-18.35,4493.91,10.60,10.60,3822114323,10.48,10.48,3822114323 +퀀타매트릭스,317690,30,5260,2,865,19.68,4527870,3315992,19290805,4527870,19.68,136.55,23.47,23.47,24093197521,23.74,23.74,24093197521 diff --git a/top30/20250829/top30-av-20250829-114000.csv b/top30/20250829/top30-av-20250829-114000.csv new file mode 100644 index 000000000000..34eb0c249224 --- /dev/null +++ b/top30/20250829/top30-av-20250829-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,11,0.85,131777779,340938688,1216600000,131777779,0.85,38.65,10.83,10.83,170995043000,10.75,10.75,170995043000 +앱코,129890,2,1177,2,127,12.10,34093511,33707984,50643410,34093511,12.10,101.14,67.32,67.32,40259080757,67.54,67.54,40259080757 +현대ADM,187660,3,3070,2,70,2.33,23725001,34980948,48347668,23725001,2.33,67.82,49.07,49.07,75580759410,50.92,50.92,75580759410 +KODEX 2차전지산업레버리지,462330,4,1040,5,-58,-5.28,22024488,31557784,292900000,22024488,-5.28,69.79,7.52,7.52,23364001903,7.67,7.67,23364001903 +이스트아시아홀딩스,900110,5,81,5,-3,-3.57,16583243,31883688,642650588,16583243,-3.57,52.01,2.58,2.58,1367353861,2.63,2.63,1367353861 +SGA,049470,6,3375,2,745,28.33,15684763,3575443,58862249,15684763,28.33,438.68,26.65,26.65,49888869688,25.11,25.11,49888869688 +KODEX 코스닥150선물인버스,251340,7,3465,2,20,0.58,14475880,19845108,86300000,14475880,0.58,72.94,16.77,16.77,49763367462,16.64,16.64,49763367462 +코닉오토메이션,391710,8,2205,2,235,11.93,12761678,13932819,42065086,12761678,11.93,91.59,30.34,30.34,28351815372,30.57,30.57,28351815372 +동방선기,099410,9,4740,2,980,26.06,12496787,3009772,14000000,12496787,26.06,415.21,89.26,89.26,55034849609,82.93,82.93,55034849609 +KODEX 코스닥150레버리지,233740,10,8720,5,-90,-1.02,11518700,16679650,187900000,11518700,-1.02,69.06,6.13,6.13,101954146497,6.22,6.22,101954146497 +HJ중공업,097230,11,18740,2,3240,20.90,11489819,10028444,83274281,11489819,20.90,114.57,13.80,13.80,205464272100,13.17,13.17,205464272100 +엔케이,085310,12,1350,5,-19,-1.39,10413808,75032416,78880322,10413808,-1.39,13.88,13.20,13.20,14206729360,13.34,13.34,14206729360 +삼영엠텍,054540,13,7890,2,1240,18.65,9871419,4908882,13000000,9871419,18.65,201.09,75.93,75.93,76686399935,74.76,74.76,76686399935 +KODEX 레버리지,122630,14,24820,5,-165,-0.66,9739915,15036611,89350000,9739915,-0.66,64.77,10.90,10.90,243532773173,10.98,10.98,243532773173 +SGA솔루션즈,184230,15,741,2,87,13.30,9689037,369236,85350641,9689037,13.30,2624.08,11.35,11.35,7020290114,11.10,11.10,7020290114 +KODEX 인버스,114800,16,3490,2,15,0.43,9320529,32387100,215600000,9320529,0.43,28.78,4.32,4.32,32414220410,4.31,4.31,32414220410 +크레오에스지,040350,17,317,5,-23,-6.76,9247506,3326635,193205323,9247506,-6.76,277.98,4.79,4.79,3472405283,5.67,5.67,3472405283 +동일스틸럭스,023790,18,1554,1,358,29.93,7751397,8299542,26139617,7751397,29.93,93.40,29.65,29.65,11212872074,27.60,27.60,11212872074 +영흥,012160,19,612,2,62,11.27,7702366,4953096,101310372,7702366,11.27,155.51,7.60,7.60,4748366666,7.66,7.66,4748366666 +세진중공업,075580,20,15480,2,1620,11.69,7029277,1825721,56849456,7029277,11.69,385.01,12.36,12.36,107420948565,12.21,12.21,107420948565 +피델릭스,032580,21,1247,5,-24,-1.89,7010162,39011320,33132064,7010162,-1.89,17.97,21.16,21.16,9122929861,22.08,22.08,9122929861 +코퍼스코리아,322780,22,1530,2,191,14.26,6623573,566538,39042842,6623573,14.26,1169.13,16.96,16.96,10465244888,17.52,17.52,10465244888 +우리기술,032820,23,3895,5,-110,-2.75,6615889,25302384,165530656,6615889,-2.75,26.15,4.00,4.00,26038165799,4.04,4.04,26038165799 +텔콘RF제약,200230,24,2290,4,-980,-29.97,6552343,2448495,12025023,6552343,-29.97,267.61,54.49,54.49,15038668404,54.61,54.61,15038668404 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,78,5,-1,-1.27,6139468,4609292,1497000000,6139468,-1.27,133.20,0.41,0.41,478765818,0.41,0.41,478765818 +케이에스피,073010,26,5360,2,430,8.72,5104914,1216836,40191250,5104914,8.72,419.52,12.70,12.70,27797513290,12.90,12.90,27797513290 +삼성전자,005930,27,69850,2,250,0.36,5090446,11578024,5919637922,5090446,0.36,43.97,0.09,0.09,356712378600,0.09,0.09,356712378600 +러셀,217500,28,2070,2,15,0.73,5044289,24036916,31812000,5044289,0.73,20.99,15.86,15.86,10622341086,16.13,16.13,10622341086 +애머릿지,900100,29,790,5,-180,-18.56,4906945,108599,46037292,4906945,-18.56,4518.41,10.66,10.66,3843147514,10.57,10.57,3843147514 +퀀타매트릭스,317690,30,5330,2,935,21.27,4653610,3315992,19290805,4653610,21.27,140.34,24.12,24.12,24758097036,24.08,24.08,24758097036 diff --git a/top30/20250829/top30-av-20250829-115000.csv b/top30/20250829/top30-av-20250829-115000.csv new file mode 100644 index 000000000000..ec3ff0f8aa51 --- /dev/null +++ b/top30/20250829/top30-av-20250829-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,11,0.85,135621897,340938688,1216600000,135621897,0.85,39.78,11.15,11.15,176016354993,11.07,11.07,176016354993 +앱코,129890,2,1179,2,129,12.29,34526053,33707984,50643410,34526053,12.29,102.43,68.17,68.17,40769204600,68.28,68.28,40769204600 +현대ADM,187660,3,3045,2,45,1.50,24019147,34980948,48347668,24019147,1.50,68.66,49.68,49.68,76479661909,51.95,51.95,76479661909 +KODEX 2차전지산업레버리지,462330,4,1041,5,-57,-5.19,22348110,31557784,292900000,22348110,-5.19,70.82,7.63,7.63,23700794910,7.77,7.77,23700794910 +이스트아시아홀딩스,900110,5,82,5,-2,-2.38,17016023,31883688,642650588,17016023,-2.38,53.37,2.65,2.65,1402457039,2.66,2.66,1402457039 +SGA,049470,6,3415,1,785,29.85,16454324,3575443,58862249,16454324,29.85,460.20,27.95,27.95,52513392000,26.12,26.12,52513392000 +KODEX 코스닥150선물인버스,251340,7,3467,2,22,0.64,14671011,19845108,86300000,14671011,0.64,73.93,17.00,17.00,50439492981,16.86,16.86,50439492981 +코닉오토메이션,391710,8,2200,2,230,11.68,13135744,13932819,42065086,13135744,11.68,94.28,31.23,31.23,29168443955,31.52,31.52,29168443955 +동방선기,099410,9,4740,2,980,26.06,12947042,3009772,14000000,12947042,26.06,430.17,92.48,92.48,57174247492,86.16,86.16,57174247492 +SGA솔루션즈,184230,10,757,2,103,15.75,12454563,369236,85350641,12454563,15.75,3373.06,14.59,14.59,9134027629,14.14,14.14,9134027629 +HJ중공업,097230,11,18790,2,3290,21.23,11636228,10028444,83274281,11636228,21.23,116.03,13.97,13.97,208215118815,13.31,13.31,208215118815 +KODEX 코스닥150레버리지,233740,12,8710,5,-100,-1.14,11630546,16679650,187900000,11630546,-1.14,69.73,6.19,6.19,102928828321,6.29,6.29,102928828321 +엔케이,085310,13,1351,5,-18,-1.31,10465317,75032416,78880322,10465317,-1.31,13.95,13.27,13.27,14276205969,13.40,13.40,14276205969 +삼영엠텍,054540,14,7850,2,1200,18.05,10064062,4908882,13000000,10064062,18.05,205.02,77.42,77.42,78205539185,76.63,76.63,78205539185 +KODEX 레버리지,122630,15,24790,5,-195,-0.78,9861976,15036611,89350000,9861976,-0.78,65.59,11.04,11.04,246560934663,11.13,11.13,246560934663 +크레오에스지,040350,16,311,5,-29,-8.53,9578331,3326635,193205323,9578331,-8.53,287.93,4.96,4.96,3575464039,5.95,5.95,3575464039 +KODEX 인버스,114800,17,3490,2,15,0.43,9420704,32387100,215600000,9420704,0.43,29.09,4.37,4.37,32763738948,4.35,4.35,32763738948 +영흥,012160,18,618,2,68,12.36,8293609,4953096,101310372,8293609,12.36,167.44,8.19,8.19,5117193126,8.17,8.17,5117193126 +썸에이지,208640,19,624,2,66,11.83,8265807,4714223,139240254,8265807,11.83,175.34,5.94,5.94,4864806352,5.60,5.60,4864806352 +동일스틸럭스,023790,20,1554,1,358,29.93,7755144,8299542,26139617,7755144,29.93,93.44,29.67,29.67,11218694912,27.62,27.62,11218694912 +피델릭스,032580,21,1242,5,-29,-2.28,7142708,39011320,33132064,7142708,-2.28,18.31,21.56,21.56,9287769530,22.57,22.57,9287769530 +세진중공업,075580,22,15460,2,1600,11.54,7101310,1825721,56849456,7101310,11.54,388.96,12.49,12.49,108536359570,12.35,12.35,108536359570 +우리기술,032820,23,3890,5,-115,-2.87,6741043,25302384,165530656,6741043,-2.87,26.64,4.07,4.07,26525250275,4.12,4.12,26525250275 +코퍼스코리아,322780,24,1542,2,203,15.16,6696064,566538,39042842,6696064,15.16,1181.93,17.15,17.15,10576550303,17.57,17.57,10576550303 +텔콘RF제약,200230,25,2290,4,-980,-29.97,6563838,2448495,12025023,6563838,-29.97,268.08,54.58,54.58,15064991954,54.71,54.71,15064991954 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,78,5,-1,-1.27,6327860,4609292,1497000000,6327860,-1.27,137.28,0.42,0.42,493460397,0.42,0.42,493460397 +삼성전자,005930,27,69900,2,300,0.43,5231000,11578024,5919637922,5231000,0.43,45.18,0.09,0.09,366536648400,0.09,0.09,366536648400 +케이에스피,073010,28,5310,2,380,7.71,5171924,1216836,40191250,5171924,7.71,425.03,12.87,12.87,28153761430,13.19,13.19,28153761430 +러셀,217500,29,2050,5,-5,-0.24,5120191,24036916,31812000,5120191,-0.24,21.30,16.10,16.10,10778316186,16.53,16.53,10778316186 +퀀타매트릭스,317690,30,5420,2,1025,23.32,5118786,3315992,19290805,5118786,23.32,154.37,26.53,26.53,27292027816,26.10,26.10,27292027816 diff --git a/top30/20250829/top30-av-20250829-120000.csv b/top30/20250829/top30-av-20250829-120000.csv new file mode 100644 index 000000000000..efad72c4811d --- /dev/null +++ b/top30/20250829/top30-av-20250829-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,10,0.77,137093597,340938688,1216600000,137093597,0.77,40.21,11.27,11.27,177939637127,11.20,11.20,177939637127 +앱코,129890,2,1198,2,148,14.10,35329164,33707984,50643410,35329164,14.10,104.81,69.76,69.76,41723527019,68.77,68.77,41723527019 +현대ADM,187660,3,3030,2,30,1.00,24492861,34980948,48347668,24492861,1.00,70.02,50.66,50.66,77911432064,53.18,53.18,77911432064 +KODEX 2차전지산업레버리지,462330,4,1043,5,-55,-5.01,22676707,31557784,292900000,22676707,-5.01,71.86,7.74,7.74,24043533580,7.87,7.87,24043533580 +이스트아시아홀딩스,900110,5,81,5,-3,-3.57,17815305,31883688,642650588,17815305,-3.57,55.88,2.77,2.77,1467309303,2.82,2.82,1467309303 +SGA,049470,6,3415,1,785,29.85,16480549,3575443,58862249,16480549,29.85,460.94,28.00,28.00,52602950375,26.17,26.17,52602950375 +SGA솔루션즈,184230,7,785,2,131,20.03,15255539,369236,85350641,15255539,20.03,4131.65,17.87,17.87,11324231869,16.90,16.90,11324231869 +KODEX 코스닥150선물인버스,251340,8,3470,2,25,0.73,14784979,19845108,86300000,14784979,0.73,74.50,17.13,17.13,50834691332,16.98,16.98,50834691332 +동방선기,099410,9,4700,2,940,25.00,13516687,3009772,14000000,13516687,25.00,449.09,96.55,96.55,59872214460,90.99,90.99,59872214460 +코닉오토메이션,391710,10,2170,2,200,10.15,13446848,13932819,42065086,13446848,10.15,96.51,31.97,31.97,29844104720,32.69,32.69,29844104720 +썸에이지,208640,11,618,2,60,10.75,12687561,4714223,139240254,12687561,10.75,269.13,9.11,9.11,7621480681,8.86,8.86,7621480681 +KODEX 코스닥150레버리지,233740,12,8705,5,-105,-1.19,11923361,16679650,187900000,11923361,-1.19,71.48,6.35,6.35,105478153278,6.45,6.45,105478153278 +HJ중공업,097230,13,18800,2,3300,21.29,11833913,10028444,83274281,11833913,21.29,118.00,14.21,14.21,211932397230,13.54,13.54,211932397230 +엔케이,085310,14,1345,5,-24,-1.75,10570663,75032416,78880322,10570663,-1.75,14.09,13.40,13.40,14418237248,13.59,13.59,14418237248 +삼영엠텍,054540,15,7840,2,1190,17.89,10282759,4908882,13000000,10282759,17.89,209.47,79.10,79.10,79932251380,78.43,78.43,79932251380 +크레오에스지,040350,16,305,5,-35,-10.29,9991691,3326635,193205323,9991691,-10.29,300.35,5.17,5.17,3702441418,6.28,6.28,3702441418 +KODEX 레버리지,122630,17,24815,5,-170,-0.68,9927803,15036611,89350000,9927803,-0.68,66.02,11.11,11.11,248193347380,11.19,11.19,248193347380 +KODEX 인버스,114800,18,3485,2,10,0.29,9564683,32387100,215600000,9564683,0.29,29.53,4.44,4.44,33266221671,4.43,4.43,33266221671 +영흥,012160,19,623,2,73,13.27,8556992,4953096,101310372,8556992,13.27,172.76,8.45,8.45,5281629102,8.37,8.37,5281629102 +동일스틸럭스,023790,20,1554,1,358,29.93,7763116,8299542,26139617,7763116,29.93,93.54,29.70,29.70,11231083400,27.65,27.65,11231083400 +세진중공업,075580,21,15300,2,1440,10.39,7285794,1825721,56849456,7285794,10.39,399.06,12.82,12.82,111368971095,12.80,12.80,111368971095 +피델릭스,032580,22,1235,5,-36,-2.83,7270041,39011320,33132064,7270041,-2.83,18.64,21.94,21.94,9445589786,23.08,23.08,9445589786 +우리기술,032820,23,3885,5,-120,-3.00,6833559,25302384,165530656,6833559,-3.00,27.01,4.13,4.13,26884476383,4.18,4.18,26884476383 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,78,5,-1,-1.27,6781760,4609292,1497000000,6781760,-1.27,147.13,0.45,0.45,528864600,0.45,0.45,528864600 +코퍼스코리아,322780,25,1525,2,186,13.89,6746435,566538,39042842,6746435,13.89,1190.82,17.28,17.28,10653611252,17.89,17.89,10653611252 +텔콘RF제약,200230,26,2290,4,-980,-29.97,6571433,2448495,12025023,6571433,-29.97,268.39,54.65,54.65,15082384504,54.77,54.77,15082384504 +삼성전자,005930,27,69900,2,300,0.43,5354602,11578024,5919637922,5354602,0.43,46.25,0.09,0.09,375175601750,0.09,0.09,375175601750 +퀀타매트릭스,317690,28,5380,2,985,22.41,5286558,3315992,19290805,5286558,22.41,159.43,27.40,27.40,28203975191,27.18,27.18,28203975191 +한국선재,025550,29,3530,2,275,8.45,5269431,103410,25514004,5269431,8.45,5095.67,20.65,20.65,19251890236,21.38,21.38,19251890236 +케이에스피,073010,30,5300,2,370,7.51,5230825,1216836,40191250,5230825,7.51,429.87,13.01,13.01,28466347405,13.36,13.36,28466347405 diff --git a/top30/20250829/top30-av-20250829-121000.csv b/top30/20250829/top30-av-20250829-121000.csv new file mode 100644 index 000000000000..180de23c8c3c --- /dev/null +++ b/top30/20250829/top30-av-20250829-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,10,0.77,139382898,340938688,1216600000,139382898,0.77,40.88,11.46,11.46,180927780732,11.39,11.39,180927780732 +앱코,129890,2,1180,2,130,12.38,36565791,33707984,50643410,36565791,12.38,108.48,72.20,72.20,43196165841,72.28,72.28,43196165841 +현대ADM,187660,3,3030,2,30,1.00,24750583,34980948,48347668,24750583,1.00,70.75,51.19,51.19,78692225571,53.72,53.72,78692225571 +KODEX 2차전지산업레버리지,462330,4,1045,5,-53,-4.83,23542358,31557784,292900000,23542358,-4.83,74.60,8.04,8.04,24948662665,8.15,8.15,24948662665 +썸에이지,208640,5,644,2,86,15.41,19408650,4714223,139240254,19408650,15.41,411.70,13.94,13.94,11952329698,13.33,13.33,11952329698 +이스트아시아홀딩스,900110,6,82,5,-2,-2.38,18068006,31883688,642650588,18068006,-2.38,56.67,2.81,2.81,1487788076,2.82,2.82,1487788076 +SGA,049470,7,3415,1,785,29.85,16494574,3575443,58862249,16494574,29.85,461.33,28.02,28.02,52650845750,26.19,26.19,52650845750 +SGA솔루션즈,184230,8,784,2,130,19.88,16452396,369236,85350641,16452396,19.88,4455.79,19.28,19.28,12253889675,18.31,18.31,12253889675 +KODEX 코스닥150선물인버스,251340,9,3462,2,17,0.49,14869780,19845108,86300000,14869780,0.49,74.93,17.23,17.23,51128523449,17.11,17.11,51128523449 +동방선기,099410,10,4685,2,925,24.60,14006395,3009772,14000000,14006395,24.60,465.36,100.05,100.05,62158620407,94.77,94.77,62158620407 +코닉오토메이션,391710,11,2165,2,195,9.90,13744248,13932819,42065086,13744248,9.90,98.65,32.67,32.67,30487831104,33.48,33.48,30487831104 +HJ중공업,097230,12,18970,2,3470,22.39,12204481,10028444,83274281,12204481,22.39,121.70,14.66,14.66,218958462435,13.86,13.86,218958462435 +KODEX 코스닥150레버리지,233740,13,8720,5,-90,-1.02,12023828,16679650,187900000,12023828,-1.02,72.09,6.40,6.40,106353945262,6.49,6.49,106353945262 +엔케이,085310,14,1349,5,-20,-1.46,10627750,75032416,78880322,10627750,-1.46,14.16,13.47,13.47,14495176221,13.62,13.62,14495176221 +삼영엠텍,054540,15,7840,2,1190,17.89,10463945,4908882,13000000,10463945,17.89,213.16,80.49,80.49,81348652550,79.82,79.82,81348652550 +크레오에스지,040350,16,306,5,-34,-10.00,10183422,3326635,193205323,10183422,-10.00,306.12,5.27,5.27,3760849410,6.36,6.36,3760849410 +KODEX 레버리지,122630,17,24830,5,-155,-0.62,10098644,15036611,89350000,10098644,-0.62,67.16,11.30,11.30,252436247883,11.38,11.38,252436247883 +KODEX 인버스,114800,18,3485,2,10,0.29,9586051,32387100,215600000,9586051,0.29,29.60,4.45,4.45,33340714430,4.44,4.44,33340714430 +영흥,012160,19,615,2,65,11.82,8676118,4953096,101310372,8676118,11.82,175.17,8.56,8.56,5354849172,8.59,8.59,5354849172 +동일스틸럭스,023790,20,1554,1,358,29.93,7784392,8299542,26139617,7784392,29.93,93.79,29.78,29.78,11264146304,27.73,27.73,11264146304 +세진중공업,075580,21,15400,2,1540,11.11,7389952,1825721,56849456,7389952,11.11,404.77,13.00,13.00,112971811830,12.90,12.90,112971811830 +피델릭스,032580,22,1237,5,-34,-2.68,7358966,39011320,33132064,7358966,-2.68,18.86,22.21,22.21,9555114841,23.31,23.31,9555114841 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,6970525,4609292,1497000000,6970525,-1.27,151.23,0.47,0.47,543588270,0.47,0.47,543588270 +우리기술,032820,24,3895,5,-110,-2.75,6880155,25302384,165530656,6880155,-2.75,27.19,4.16,4.16,27065628513,4.20,4.20,27065628513 +코퍼스코리아,322780,25,1537,2,198,14.79,6812332,566538,39042842,6812332,14.79,1202.45,17.45,17.45,10754930285,17.92,17.92,10754930285 +텔콘RF제약,200230,26,2290,4,-980,-29.97,6584377,2448495,12025023,6584377,-29.97,268.92,54.76,54.76,15112026264,54.88,54.88,15112026264 +한국선재,025550,27,3590,2,335,10.29,6137291,103410,25514004,6137291,10.29,5934.91,24.05,24.05,22333812429,24.38,24.38,22333812429 +삼성전자,005930,28,69900,2,300,0.43,5495125,11578024,5919637922,5495125,0.43,47.46,0.09,0.09,384998081950,0.09,0.09,384998081950 +퀀타매트릭스,317690,29,5450,2,1055,24.00,5376240,3315992,19290805,5376240,24.00,162.13,27.87,27.87,28689626866,27.29,27.29,28689626866 +뉴키즈온,462310,30,7880,2,1410,21.79,5321402,102047,7902000,5321402,21.79,5214.66,67.34,67.34,39774229435,63.88,63.88,39774229435 diff --git a/top30/20250829/top30-av-20250829-122001.csv b/top30/20250829/top30-av-20250829-122001.csv new file mode 100644 index 000000000000..f2d47c2b1675 --- /dev/null +++ b/top30/20250829/top30-av-20250829-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1303,2,7,0.54,142114047,340938688,1216600000,142114047,0.54,41.68,11.68,11.68,184488570123,11.64,11.64,184488570123 +앱코,129890,2,1169,2,119,11.33,37031897,33707984,50643410,37031897,11.33,109.86,73.12,73.12,43740936115,73.88,73.88,43740936115 +현대ADM,187660,3,3025,2,25,0.83,25000438,34980948,48347668,25000438,0.83,71.47,51.71,51.71,79448585727,54.32,54.32,79448585727 +썸에이지,208640,4,652,2,94,16.85,24508633,4714223,139240254,24508633,16.85,519.89,17.60,17.60,15268375139,16.82,16.82,15268375139 +KODEX 2차전지산업레버리지,462330,5,1043,5,-55,-5.01,24240215,31557784,292900000,24240215,-5.01,76.81,8.28,8.28,25677917580,8.41,8.41,25677917580 +이스트아시아홀딩스,900110,6,82,5,-2,-2.38,18319374,31883688,642650588,18319374,-2.38,57.46,2.85,2.85,1508392162,2.86,2.86,1508392162 +SGA솔루션즈,184230,7,793,2,139,21.25,17296921,369236,85350641,17296921,21.25,4684.52,20.27,20.27,12918060168,19.09,19.09,12918060168 +SGA,049470,8,3415,1,785,29.85,16532217,3575443,58862249,16532217,29.85,462.38,28.09,28.09,52779396595,26.26,26.26,52779396595 +KODEX 코스닥150선물인버스,251340,9,3460,2,15,0.44,15305472,19845108,86300000,15305472,0.44,77.12,17.74,17.74,52636041787,17.63,17.63,52636041787 +동방선기,099410,10,4550,2,790,21.01,14612494,3009772,14000000,14612494,21.01,485.50,104.37,104.37,64939592302,101.95,101.95,64939592302 +코닉오토메이션,391710,11,2140,2,170,8.63,13917237,13932819,42065086,13917237,8.63,99.89,33.09,33.09,30859359730,34.28,34.28,30859359730 +HJ중공업,097230,12,19410,2,3910,25.23,12949650,10028444,83274281,12949650,25.23,129.13,15.55,15.55,233317122105,14.43,14.43,233317122105 +KODEX 코스닥150레버리지,233740,13,8735,5,-75,-0.85,12172429,16679650,187900000,12172429,-0.85,72.98,6.48,6.48,107651486167,6.56,6.56,107651486167 +삼영엠텍,054540,14,8120,2,1470,22.11,11050292,4908882,13000000,11050292,22.11,225.11,85.00,85.00,86048370025,81.52,81.52,86048370025 +엔케이,085310,15,1342,5,-27,-1.97,10759551,75032416,78880322,10759551,-1.97,14.34,13.64,13.64,14671909911,13.86,13.86,14671909911 +KODEX 레버리지,122630,16,24885,5,-100,-0.40,10464831,15036611,89350000,10464831,-0.40,69.60,11.71,11.71,261540319161,11.76,11.76,261540319161 +크레오에스지,040350,17,303,5,-37,-10.88,10405221,3326635,193205323,10405221,-10.88,312.79,5.39,5.39,3828185336,6.54,6.54,3828185336 +KODEX 인버스,114800,18,3485,2,10,0.29,9755221,32387100,215600000,9755221,0.29,30.12,4.52,4.52,33930279093,4.52,4.52,33930279093 +영흥,012160,19,611,2,61,11.09,8744087,4953096,101310372,8744087,11.09,176.54,8.63,8.63,5396588226,8.72,8.72,5396588226 +동일스틸럭스,023790,20,1554,1,358,29.93,7786534,8299542,26139617,7786534,29.93,93.82,29.79,29.79,11267474972,27.74,27.74,11267474972 +세진중공업,075580,21,15470,2,1610,11.62,7525829,1825721,56849456,7525829,11.62,412.21,13.24,13.24,115071843590,13.08,13.08,115071843590 +피델릭스,032580,22,1232,5,-39,-3.07,7400947,39011320,33132064,7400947,-3.07,18.97,22.34,22.34,9607053112,23.54,23.54,9607053112 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,7226921,4609292,1497000000,7226921,-1.27,156.79,0.48,0.48,563587163,0.48,0.48,563587163 +우리기술,032820,24,3890,5,-115,-2.87,6964836,25302384,165530656,6964836,-2.87,27.53,4.21,4.21,27394774623,4.25,4.25,27394774623 +코퍼스코리아,322780,25,1534,2,195,14.56,6836833,566538,39042842,6836833,14.56,1206.77,17.51,17.51,10792367650,18.02,18.02,10792367650 +텔콘RF제약,200230,26,2290,4,-980,-29.97,6595355,2448495,12025023,6595355,-29.97,269.36,54.85,54.85,15137165884,54.97,54.97,15137165884 +한국선재,025550,27,3545,2,290,8.91,6485748,103410,25514004,6485748,8.91,6271.88,25.42,25.42,23578708489,26.07,26.07,23578708489 +삼성전자,005930,28,70000,2,400,0.57,5612157,11578024,5919637922,5612157,0.57,48.47,0.09,0.09,393184333950,0.09,0.09,393184333950 +퀀타매트릭스,317690,29,5420,2,1025,23.32,5507110,3315992,19290805,5507110,23.32,166.08,28.55,28.55,29396902521,28.12,28.12,29396902521 +뉴키즈온,462310,30,7810,2,1340,20.71,5506990,102047,7902000,5506990,20.71,5396.52,69.69,69.69,41228183080,66.80,66.80,41228183080 diff --git a/top30/20250829/top30-av-20250829-123000.csv b/top30/20250829/top30-av-20250829-123000.csv new file mode 100644 index 000000000000..a4b4fd554513 --- /dev/null +++ b/top30/20250829/top30-av-20250829-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1304,2,8,0.62,143581634,340938688,1216600000,143581634,0.62,42.11,11.80,11.80,186402072710,11.75,11.75,186402072710 +앱코,129890,2,1169,2,119,11.33,37165576,33707984,50643410,37165576,11.33,110.26,73.39,73.39,43897405641,74.15,74.15,43897405641 +썸에이지,208640,3,660,2,102,18.28,29984910,4714223,139240254,29984910,18.28,636.05,21.53,21.53,18890792767,20.56,20.56,18890792767 +현대ADM,187660,4,3055,2,55,1.83,25348641,34980948,48347668,25348641,1.83,72.46,52.43,52.43,80514509829,54.51,54.51,80514509829 +KODEX 2차전지산업레버리지,462330,5,1040,5,-58,-5.28,24773184,31557784,292900000,24773184,-5.28,78.50,8.46,8.46,26232922993,8.61,8.61,26232922993 +이스트아시아홀딩스,900110,6,82,5,-2,-2.38,18504062,31883688,642650588,18504062,-2.38,58.04,2.88,2.88,1523382532,2.89,2.89,1523382532 +SGA솔루션즈,184230,7,782,2,128,19.57,18242185,369236,85350641,18242185,19.57,4940.52,21.37,21.37,13667746192,20.48,20.48,13667746192 +SGA,049470,8,3415,1,785,29.85,16541825,3575443,58862249,16541825,29.85,462.65,28.10,28.10,52812207915,26.27,26.27,52812207915 +KODEX 코스닥150선물인버스,251340,9,3460,2,15,0.44,15446242,19845108,86300000,15446242,0.44,77.83,17.90,17.90,53122986777,17.79,17.79,53122986777 +동방선기,099410,10,4600,2,840,22.34,14888286,3009772,14000000,14888286,22.34,494.66,106.34,106.34,66205869189,102.80,102.80,66205869189 +코닉오토메이션,391710,11,2125,2,155,7.87,14078942,13932819,42065086,14078942,7.87,101.05,33.47,33.47,31201676637,34.91,34.91,31201676637 +HJ중공업,097230,12,19200,2,3700,23.87,13278467,10028444,83274281,13278467,23.87,132.41,15.95,15.95,239658544415,14.99,14.99,239658544415 +KODEX 코스닥150레버리지,233740,13,8735,5,-75,-0.85,12332408,16679650,187900000,12332408,-0.85,73.94,6.56,6.56,109048663861,6.64,6.64,109048663861 +삼영엠텍,054540,14,8060,2,1410,21.20,11389829,4908882,13000000,11389829,21.20,232.02,87.61,87.61,88794197760,84.74,84.74,88794197760 +크레오에스지,040350,15,297,5,-43,-12.65,10970433,3326635,193205323,10970433,-12.65,329.78,5.68,5.68,3996614634,6.96,6.96,3996614634 +엔케이,085310,16,1339,5,-30,-2.19,10878984,75032416,78880322,10878984,-2.19,14.50,13.79,13.79,14832160405,14.04,14.04,14832160405 +KODEX 레버리지,122630,17,24845,5,-140,-0.56,10601021,15036611,89350000,10601021,-0.56,70.50,11.86,11.86,264926424721,11.93,11.93,264926424721 +KODEX 인버스,114800,18,3487,2,12,0.35,9785417,32387100,215600000,9785417,0.35,30.21,4.54,4.54,34035536357,4.53,4.53,34035536357 +영흥,012160,19,607,2,57,10.36,8814598,4953096,101310372,8814598,10.36,177.96,8.70,8.70,5439413755,8.85,8.85,5439413755 +동일스틸럭스,023790,20,1554,1,358,29.93,7786716,8299542,26139617,7786716,29.93,93.82,29.79,29.79,11267757800,27.74,27.74,11267757800 +세진중공업,075580,21,15450,2,1590,11.47,7608660,1825721,56849456,7608660,11.47,416.75,13.38,13.38,116353682400,13.25,13.25,116353682400 +피델릭스,032580,22,1231,5,-40,-3.15,7442777,39011320,33132064,7442777,-3.15,19.08,22.46,22.46,9658511217,23.68,23.68,9658511217 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,79,3,0,0.00,7228768,4609292,1497000000,7228768,0.00,156.83,0.48,0.48,563731235,0.48,0.48,563731235 +우리기술,032820,24,3895,5,-110,-2.75,7005036,25302384,165530656,7005036,-2.75,27.69,4.23,4.23,27551359524,4.27,4.27,27551359524 +코퍼스코리아,322780,25,1528,2,189,14.12,6873055,566538,39042842,6873055,14.12,1213.17,17.60,17.60,10847685857,18.18,18.18,10847685857 +한국선재,025550,26,3545,2,290,8.91,6678546,103410,25514004,6678546,8.91,6458.32,26.18,26.18,24262374611,26.82,26.82,24262374611 +텔콘RF제약,200230,27,2290,4,-980,-29.97,6597892,2448495,12025023,6597892,-29.97,269.47,54.87,54.87,15142975614,54.99,54.99,15142975614 +삼성전자,005930,28,69900,2,300,0.43,5684142,11578024,5919637922,5684142,0.43,49.09,0.10,0.10,398220116250,0.10,0.10,398220116250 +뉴키즈온,462310,29,7910,2,1440,22.26,5679590,102047,7902000,5679590,22.26,5565.66,71.88,71.88,42591979810,68.14,68.14,42591979810 +퀀타매트릭스,317690,30,5390,2,995,22.64,5561075,3315992,19290805,5561075,22.64,167.70,28.83,28.83,29687734046,28.55,28.55,29687734046 diff --git a/top30/20250829/top30-av-20250829-124000.csv b/top30/20250829/top30-av-20250829-124000.csv new file mode 100644 index 000000000000..9a1843baf10c --- /dev/null +++ b/top30/20250829/top30-av-20250829-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,2,9,0.69,144397557,340938688,1216600000,144397557,0.69,42.35,11.87,11.87,187465971988,11.81,11.81,187465971988 +앱코,129890,2,1167,2,117,11.14,37386085,33707984,50643410,37386085,11.14,110.91,73.82,73.82,44155567533,74.71,74.71,44155567533 +썸에이지,208640,3,654,2,96,17.20,32330811,4714223,139240254,32330811,17.20,685.81,23.22,23.22,20434113192,22.44,22.44,20434113192 +KODEX 2차전지산업레버리지,462330,4,1038,5,-60,-5.46,25637874,31557784,292900000,25637874,-5.46,81.24,8.75,8.75,27131004382,8.92,8.92,27131004382 +현대ADM,187660,5,3040,2,40,1.33,25458615,34980948,48347668,25458615,1.33,72.78,52.66,52.66,80849904920,55.01,55.01,80849904920 +이스트아시아홀딩스,900110,6,82,5,-2,-2.38,18914770,31883688,642650588,18914770,-2.38,59.32,2.94,2.94,1556809622,2.95,2.95,1556809622 +SGA솔루션즈,184230,7,785,2,131,20.03,18617970,369236,85350641,18617970,20.03,5042.30,21.81,21.81,13963320615,20.84,20.84,13963320615 +SGA,049470,8,3415,1,785,29.85,16576074,3575443,58862249,16576074,29.85,463.61,28.16,28.16,52929168250,26.33,26.33,52929168250 +KODEX 코스닥150선물인버스,251340,9,3457,2,12,0.35,15795486,19845108,86300000,15795486,0.35,79.59,18.30,18.30,54330332972,18.21,18.21,54330332972 +동방선기,099410,10,4510,2,750,19.95,15400673,3009772,14000000,15400673,19.95,511.69,110.00,110.00,68515741266,108.51,108.51,68515741266 +코닉오토메이션,391710,11,2110,2,140,7.11,14238671,13932819,42065086,14238671,7.11,102.20,33.85,33.85,31539157235,35.53,35.53,31539157235 +HJ중공업,097230,12,19200,2,3700,23.87,13463253,10028444,83274281,13463253,23.87,134.25,16.17,16.17,243214660770,15.21,15.21,243214660770 +KODEX 코스닥150레버리지,233740,13,8745,5,-65,-0.74,12640958,16679650,187900000,12640958,-0.74,75.79,6.73,6.73,111748226914,6.80,6.80,111748226914 +삼영엠텍,054540,14,8010,2,1360,20.45,11614073,4908882,13000000,11614073,20.45,236.59,89.34,89.34,90594318820,87.00,87.00,90594318820 +크레오에스지,040350,15,295,5,-45,-13.24,11312571,3326635,193205323,11312571,-13.24,340.06,5.86,5.86,4097217904,7.19,7.19,4097217904 +엔케이,085310,16,1344,5,-25,-1.83,11006494,75032416,78880322,11006494,-1.83,14.67,13.95,13.95,15003641671,14.15,14.15,15003641671 +KODEX 레버리지,122630,17,24850,5,-135,-0.54,10691544,15036611,89350000,10691544,-0.54,71.10,11.97,11.97,267176178481,12.03,12.03,267176178481 +KODEX 인버스,114800,18,3487,2,12,0.35,9828191,32387100,215600000,9828191,0.35,30.35,4.56,4.56,34184656811,4.55,4.55,34184656811 +영흥,012160,19,605,2,55,10.00,8882553,4953096,101310372,8882553,10.00,179.33,8.77,8.77,5480438065,8.94,8.94,5480438065 +동일스틸럭스,023790,20,1554,1,358,29.93,7791055,8299542,26139617,7791055,29.93,93.87,29.81,29.81,11274500606,27.76,27.76,11274500606 +세진중공업,075580,21,15420,2,1560,11.26,7679103,1825721,56849456,7679103,11.26,420.61,13.51,13.51,117443647900,13.40,13.40,117443647900 +피델릭스,032580,22,1226,5,-45,-3.54,7556701,39011320,33132064,7556701,-3.54,19.37,22.81,22.81,9798248143,24.12,24.12,9798248143 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,79,3,0,0.00,7264639,4609292,1497000000,7264639,0.00,157.61,0.49,0.49,566529176,0.48,0.48,566529176 +우리기술,032820,24,3890,5,-115,-2.87,7065128,25302384,165530656,7065128,-2.87,27.92,4.27,4.27,27785096891,4.32,4.32,27785096891 +코퍼스코리아,322780,25,1522,2,183,13.67,6929163,566538,39042842,6929163,13.67,1223.07,17.75,17.75,10933101493,18.40,18.40,10933101493 +한국선재,025550,26,3520,2,265,8.14,6821786,103410,25514004,6821786,8.14,6596.83,26.74,26.74,24767319339,27.58,27.58,24767319339 +텔콘RF제약,200230,27,2290,4,-980,-29.97,6616596,2448495,12025023,6616596,-29.97,270.23,55.02,55.02,15185807774,55.15,55.15,15185807774 +뉴키즈온,462310,28,7790,2,1320,20.40,5770764,102047,7902000,5770764,20.40,5655.01,73.03,73.03,43306058525,70.35,70.35,43306058525 +삼성전자,005930,29,70000,2,400,0.57,5739662,11578024,5919637922,5739662,0.57,49.57,0.10,0.10,402102513150,0.10,0.10,402102513150 +퀀타매트릭스,317690,30,5360,2,965,21.96,5638239,3315992,19290805,5638239,21.96,170.03,29.23,29.23,30104294631,29.11,29.11,30104294631 diff --git a/top30/20250829/top30-av-20250829-125000.csv b/top30/20250829/top30-av-20250829-125000.csv new file mode 100644 index 000000000000..75c0552c4018 --- /dev/null +++ b/top30/20250829/top30-av-20250829-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,10,0.77,146411756,340938688,1216600000,146411756,0.77,42.94,12.03,12.03,190095215918,11.96,11.96,190095215918 +앱코,129890,2,1164,2,114,10.86,37540830,33707984,50643410,37540830,10.86,111.37,74.13,74.13,44335907239,75.21,75.21,44335907239 +썸에이지,208640,3,668,2,110,19.71,35610497,4714223,139240254,35610497,19.71,755.38,25.57,25.57,22614077936,24.31,24.31,22614077936 +KODEX 2차전지산업레버리지,462330,4,1041,5,-57,-5.19,26772496,31557784,292900000,26772496,-5.19,84.84,9.14,9.14,28310636599,9.28,9.28,28310636599 +현대ADM,187660,5,3075,2,75,2.50,26354422,34980948,48347668,26354422,2.50,75.34,54.51,54.51,83632119154,56.25,56.25,83632119154 +SGA솔루션즈,184230,6,806,2,152,23.24,19651000,369236,85350641,19651000,23.24,5322.07,23.02,23.02,14787140356,21.50,21.50,14787140356 +이스트아시아홀딩스,900110,7,82,5,-2,-2.38,18959431,31883688,642650588,18959431,-2.38,59.46,2.95,2.95,1560470851,2.96,2.96,1560470851 +SGA,049470,8,3415,1,785,29.85,16601780,3575443,58862249,16601780,29.85,464.33,28.20,28.20,53016954240,26.37,26.37,53016954240 +KODEX 코스닥150선물인버스,251340,9,3462,2,17,0.49,15860045,19845108,86300000,15860045,0.49,79.92,18.38,18.38,54553645215,18.26,18.26,54553645215 +동방선기,099410,10,4505,2,745,19.81,15591295,3009772,14000000,15591295,19.81,518.02,111.37,111.37,69371298821,109.99,109.99,69371298821 +코닉오토메이션,391710,11,2090,2,120,6.09,14556418,13932819,42065086,14556418,6.09,104.48,34.60,34.60,32202766732,36.63,36.63,32202766732 +HJ중공업,097230,12,18910,2,3410,22.00,13930697,10028444,83274281,13930697,22.00,138.91,16.73,16.73,252088380715,16.01,16.01,252088380715 +KODEX 코스닥150레버리지,233740,13,8730,5,-80,-0.91,12767704,16679650,187900000,12767704,-0.91,76.55,6.79,6.79,112855304019,6.88,6.88,112855304019 +삼영엠텍,054540,14,8010,2,1360,20.45,11796067,4908882,13000000,11796067,20.45,240.30,90.74,90.74,92051844180,88.40,88.40,92051844180 +크레오에스지,040350,15,297,5,-43,-12.65,11564249,3326635,193205323,11564249,-12.65,347.63,5.99,5.99,4172304600,7.27,7.27,4172304600 +엔케이,085310,16,1339,5,-30,-2.19,11134740,75032416,78880322,11134740,-2.19,14.84,14.12,14.12,15175371314,14.37,14.37,15175371314 +KODEX 레버리지,122630,17,24810,5,-175,-0.70,10760325,15036611,89350000,10760325,-0.70,71.56,12.04,12.04,268884610711,12.13,12.13,268884610711 +KODEX 인버스,114800,18,3490,2,15,0.43,9915000,32387100,215600000,9915000,0.43,30.61,4.60,4.60,34487269915,4.58,4.58,34487269915 +영흥,012160,19,605,2,55,10.00,8938831,4953096,101310372,8938831,10.00,180.47,8.82,8.82,5514424047,9.00,9.00,5514424047 +세진중공업,075580,20,15240,2,1380,9.96,7828571,1825721,56849456,7828571,9.96,428.79,13.77,13.77,119726048840,13.82,13.82,119726048840 +동일스틸럭스,023790,21,1554,1,358,29.93,7791303,8299542,26139617,7791303,29.93,93.88,29.81,29.81,11274885998,27.76,27.76,11274885998 +한국선재,025550,22,3655,2,400,12.29,7671192,103410,25514004,7671192,12.29,7418.23,30.07,30.07,27830225600,29.84,29.84,27830225600 +피델릭스,032580,23,1231,5,-40,-3.15,7585656,39011320,33132064,7585656,-3.15,19.44,22.90,22.90,9833903637,24.11,24.11,9833903637 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,79,3,0,0.00,7377298,4609292,1497000000,7377298,0.00,160.05,0.49,0.49,575319881,0.49,0.49,575319881 +우리기술,032820,25,3885,5,-120,-3.00,7108246,25302384,165530656,7108246,-3.00,28.09,4.29,4.29,27952836027,4.35,4.35,27952836027 +코퍼스코리아,322780,26,1516,2,177,13.22,6966791,566538,39042842,6966791,13.22,1229.71,17.84,17.84,10990250396,18.57,18.57,10990250396 +텔콘RF제약,200230,27,2290,4,-980,-29.97,6622091,2448495,12025023,6622091,-29.97,270.46,55.07,55.07,15198391324,55.19,55.19,15198391324 +삼성전자,005930,28,69900,2,300,0.43,5894877,11578024,5919637922,5894877,0.43,50.91,0.10,0.10,412953897450,0.10,0.10,412953897450 +뉴키즈온,462310,29,7740,2,1270,19.63,5872741,102047,7902000,5872741,19.63,5754.94,74.32,74.32,44097208475,72.10,72.10,44097208475 +퀀타매트릭스,317690,30,5400,2,1005,22.87,5691003,3315992,19290805,5691003,22.87,171.62,29.50,29.50,30387125766,29.17,29.17,30387125766 diff --git a/top30/20250829/top30-av-20250829-130001.csv b/top30/20250829/top30-av-20250829-130001.csv new file mode 100644 index 000000000000..6df5e979a209 --- /dev/null +++ b/top30/20250829/top30-av-20250829-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,10,0.77,148132237,340938688,1216600000,148132237,0.77,43.45,12.18,12.18,192342551898,12.11,12.11,192342551898 +썸에이지,208640,2,659,2,101,18.10,37938163,4714223,139240254,37938163,18.10,804.76,27.25,27.25,24158470904,26.33,26.33,24158470904 +앱코,129890,3,1157,2,107,10.19,37893952,33707984,50643410,37893952,10.19,112.42,74.83,74.83,44745339315,76.36,76.36,44745339315 +KODEX 2차전지산업레버리지,462330,4,1040,5,-58,-5.28,27121692,31557784,292900000,27121692,-5.28,85.94,9.26,9.26,28673921588,9.41,9.41,28673921588 +현대ADM,187660,5,3135,2,135,4.50,26779386,34980948,48347668,26779386,4.50,76.55,55.39,55.39,84945890065,56.04,56.04,84945890065 +SGA솔루션즈,184230,6,826,2,172,26.30,21386425,369236,85350641,21386425,26.30,5792.07,25.06,25.06,16205280351,22.99,22.99,16205280351 +이스트아시아홀딩스,900110,7,82,5,-2,-2.38,19111270,31883688,642650588,19111270,-2.38,59.94,2.97,2.97,1572798220,2.98,2.98,1572798220 +SGA,049470,8,3415,1,785,29.85,16612057,3575443,58862249,16612057,29.85,464.62,28.22,28.22,53052050195,26.39,26.39,53052050195 +KODEX 코스닥150선물인버스,251340,9,3460,2,15,0.44,16042216,19845108,86300000,16042216,0.44,80.84,18.59,18.59,55183959839,18.48,18.48,55183959839 +동방선기,099410,10,4410,2,650,17.29,15931103,3009772,14000000,15931103,17.29,529.31,113.79,113.79,70879594777,114.80,114.80,70879594777 +코닉오토메이션,391710,11,2090,2,120,6.09,14621876,13932819,42065086,14621876,6.09,104.95,34.76,34.76,32339445603,36.78,36.78,32339445603 +HJ중공업,097230,12,18430,2,2930,18.90,14414510,10028444,83274281,14414510,18.90,143.74,17.31,17.31,261118075100,17.01,17.01,261118075100 +KODEX 코스닥150레버리지,233740,13,8735,5,-75,-0.85,12841083,16679650,187900000,12841083,-0.85,76.99,6.83,6.83,113496051684,6.91,6.91,113496051684 +삼영엠텍,054540,14,7920,2,1270,19.10,11976989,4908882,13000000,11976989,19.10,243.99,92.13,92.13,93489584920,90.80,90.80,93489584920 +크레오에스지,040350,15,300,5,-40,-11.76,11664052,3326635,193205323,11664052,-11.76,350.63,6.04,6.04,4201984899,7.25,7.25,4201984899 +엔케이,085310,16,1342,5,-27,-1.97,11181964,75032416,78880322,11181964,-1.97,14.90,14.18,14.18,15238655187,14.40,14.40,15238655187 +KODEX 레버리지,122630,17,24820,5,-165,-0.66,10961578,15036611,89350000,10961578,-0.66,72.90,12.27,12.27,273878542591,12.35,12.35,273878542591 +KODEX 인버스,114800,18,3490,2,15,0.43,10202082,32387100,215600000,10202082,0.43,31.50,4.73,4.73,35489188184,4.72,4.72,35489188184 +영흥,012160,19,609,2,59,10.73,8968094,4953096,101310372,8968094,10.73,181.06,8.85,8.85,5532116238,8.97,8.97,5532116238 +한국선재,025550,20,3575,2,320,9.83,8085743,103410,25514004,8085743,9.83,7819.11,31.69,31.69,29323972694,32.15,32.15,29323972694 +세진중공업,075580,21,15210,2,1350,9.74,7985691,1825721,56849456,7985691,9.74,437.40,14.05,14.05,122114397075,14.12,14.12,122114397075 +동일스틸럭스,023790,22,1554,1,358,29.93,7791895,8299542,26139617,7791895,29.93,93.88,29.81,29.81,11275805966,27.76,27.76,11275805966 +피델릭스,032580,23,1220,5,-51,-4.01,7725197,39011320,33132064,7725197,-4.01,19.80,23.32,23.32,10004713732,24.75,24.75,10004713732 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,79,3,0,0.00,7378437,4609292,1497000000,7378437,0.00,160.08,0.49,0.49,575408729,0.49,0.49,575408729 +우리기술,032820,25,3890,5,-115,-2.87,7172108,25302384,165530656,7172108,-2.87,28.35,4.33,4.33,28201417192,4.38,4.38,28201417192 +코퍼스코리아,322780,26,1524,2,185,13.82,7067968,566538,39042842,7067968,13.82,1247.57,18.10,18.10,11144881572,18.73,18.73,11144881572 +텔콘RF제약,200230,27,2290,4,-980,-29.97,6625753,2448495,12025023,6625753,-29.97,270.61,55.10,55.10,15206777304,55.22,55.22,15206777304 +삼성전자,005930,28,69900,2,300,0.43,6100445,11578024,5919637922,6100445,0.43,52.69,0.10,0.10,427325434600,0.10,0.10,427325434600 +뉴키즈온,462310,29,7810,2,1340,20.71,5994992,102047,7902000,5994992,20.71,5874.74,75.87,75.87,45050674675,73.00,73.00,45050674675 +퀀타매트릭스,317690,30,5250,2,855,19.45,5785251,3315992,19290805,5785251,19.45,174.47,29.99,29.99,30887461081,30.50,30.50,30887461081 diff --git a/top30/20250829/top30-av-20250829-131001.csv b/top30/20250829/top30-av-20250829-131001.csv new file mode 100644 index 000000000000..322309ec6f17 --- /dev/null +++ b/top30/20250829/top30-av-20250829-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,2,9,0.69,150773661,340938688,1216600000,150773661,0.69,44.22,12.39,12.39,195792662560,12.33,12.33,195792662560 +썸에이지,208640,2,681,2,123,22.04,41006196,4714223,139240254,41006196,22.04,869.84,29.45,29.45,26222497308,27.65,27.65,26222497308 +앱코,129890,3,1151,2,101,9.62,38583178,33707984,50643410,38583178,9.62,114.46,76.19,76.19,45535604739,78.12,78.12,45535604739 +현대ADM,187660,4,3060,2,60,2.00,27982352,34980948,48347668,27982352,2.00,79.99,57.88,57.88,88700116879,59.96,59.96,88700116879 +KODEX 2차전지산업레버리지,462330,5,1039,5,-59,-5.37,27536307,31557784,292900000,27536307,-5.37,87.26,9.40,9.40,29105177728,9.56,9.56,29105177728 +SGA솔루션즈,184230,6,824,2,170,25.99,22779231,369236,85350641,22779231,25.99,6169.29,26.69,26.69,17358822777,24.68,24.68,17358822777 +이스트아시아홀딩스,900110,7,81,5,-3,-3.57,20240305,31883688,642650588,20240305,-3.57,63.48,3.15,3.15,1664366448,3.20,3.20,1664366448 +코닉오토메이션,391710,8,2220,2,250,12.69,16778157,13932819,42065086,16778157,12.69,120.42,39.89,39.89,37133091963,39.76,39.76,37133091963 +SGA,049470,9,3415,1,785,29.85,16617013,3575443,58862249,16617013,29.85,464.75,28.23,28.23,53068974935,26.40,26.40,53068974935 +동방선기,099410,10,4390,2,630,16.76,16203244,3009772,14000000,16203244,16.76,538.35,115.74,115.74,72075181512,117.27,117.27,72075181512 +KODEX 코스닥150선물인버스,251340,11,3455,2,10,0.29,16117184,19845108,86300000,16117184,0.29,81.21,18.68,18.68,55443320713,18.59,18.59,55443320713 +HJ중공업,097230,12,18710,2,3210,20.71,14754085,10028444,83274281,14754085,20.71,147.12,17.72,17.72,267433761145,17.16,17.16,267433761145 +KODEX 코스닥150레버리지,233740,13,8735,5,-75,-0.85,12954460,16679650,187900000,12954460,-0.85,77.67,6.89,6.89,114486719704,6.98,6.98,114486719704 +삼영엠텍,054540,14,7930,2,1280,19.25,12101753,4908882,13000000,12101753,19.25,246.53,93.09,93.09,94475254095,91.64,91.64,94475254095 +크레오에스지,040350,15,297,5,-43,-12.65,11757338,3326635,193205323,11757338,-12.65,353.43,6.09,6.09,4229832761,7.37,7.37,4229832761 +엔케이,085310,16,1344,5,-25,-1.83,11249235,75032416,78880322,11249235,-1.83,14.99,14.26,14.26,15328954299,14.46,14.46,15328954299 +KODEX 레버리지,122630,17,24840,5,-145,-0.58,11185272,15036611,89350000,11185272,-0.58,74.39,12.52,12.52,279430463666,12.59,12.59,279430463666 +KODEX 인버스,114800,18,3487,2,12,0.35,10256154,32387100,215600000,10256154,0.35,31.67,4.76,4.76,35677858709,4.75,4.75,35677858709 +영흥,012160,19,606,2,56,10.18,8996460,4953096,101310372,8996460,10.18,181.63,8.88,8.88,5549292480,9.04,9.04,5549292480 +한국선재,025550,20,3530,2,275,8.45,8295893,103410,25514004,8295893,8.45,8022.33,32.52,32.52,30069664549,33.39,33.39,30069664549 +세진중공업,075580,21,15240,2,1380,9.96,8063183,1825721,56849456,8063183,9.96,441.64,14.18,14.18,123290102215,14.23,14.23,123290102215 +피델릭스,032580,22,1219,5,-52,-4.09,7867858,39011320,33132064,7867858,-4.09,20.17,23.75,23.75,10178463755,25.20,25.20,10178463755 +동일스틸럭스,023790,23,1554,1,358,29.93,7793779,8299542,26139617,7793779,29.93,93.91,29.82,29.82,11278733702,27.77,27.77,11278733702 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,78,5,-1,-1.27,7423367,4609292,1497000000,7423367,-1.27,161.05,0.50,0.50,578913269,0.50,0.50,578913269 +우리기술,032820,25,3890,5,-115,-2.87,7262459,25302384,165530656,7262459,-2.87,28.70,4.39,4.39,28552838828,4.43,4.43,28552838828 +코퍼스코리아,322780,26,1556,2,217,16.21,7129658,566538,39042842,7129658,16.21,1258.46,18.26,18.26,11240052586,18.50,18.50,11240052586 +텔콘RF제약,200230,27,2290,4,-980,-29.97,6633460,2448495,12025023,6633460,-29.97,270.92,55.16,55.16,15224426334,55.29,55.29,15224426334 +뉴키즈온,462310,28,7600,2,1130,17.47,6258226,102047,7902000,6258226,17.47,6132.69,79.20,79.20,47105318315,78.44,78.44,47105318315 +삼성전자,005930,29,70000,2,400,0.57,6229857,11578024,5919637922,6229857,0.57,53.81,0.11,0.11,436377479500,0.11,0.11,436377479500 +다날,064260,30,8060,2,480,6.33,6069399,8789506,68949040,6069399,6.33,69.05,8.80,8.80,47585915225,8.56,8.56,47585915225 diff --git a/top30/20250829/top30-av-20250829-132001.csv b/top30/20250829/top30-av-20250829-132001.csv new file mode 100644 index 000000000000..0a9668284a2f --- /dev/null +++ b/top30/20250829/top30-av-20250829-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1304,2,8,0.62,155096448,340938688,1216600000,155096448,0.62,45.49,12.75,12.75,201426299098,12.70,12.70,201426299098 +썸에이지,208640,2,678,2,120,21.51,43561643,4714223,139240254,43561643,21.51,924.05,31.29,31.29,27959347389,29.62,29.62,27959347389 +앱코,129890,3,1147,2,97,9.24,38722132,33707984,50643410,38722132,9.24,114.88,76.46,76.46,45694763701,78.66,78.66,45694763701 +현대ADM,187660,4,3060,2,60,2.00,28199851,34980948,48347668,28199851,2.00,80.61,58.33,58.33,89368523177,60.41,60.41,89368523177 +KODEX 2차전지산업레버리지,462330,5,1040,5,-58,-5.28,28074488,31557784,292900000,28074488,-5.28,88.96,9.59,9.59,29665178758,9.74,9.74,29665178758 +SGA솔루션즈,184230,6,817,2,163,24.92,23597286,369236,85350641,23597286,24.92,6390.84,27.65,27.65,18030841558,25.86,25.86,18030841558 +이스트아시아홀딩스,900110,7,81,5,-3,-3.57,20462549,31883688,642650588,20462549,-3.57,64.18,3.18,3.18,1682236793,3.23,3.23,1682236793 +코닉오토메이션,391710,8,2195,2,225,11.42,17485090,13932819,42065086,17485090,11.42,125.50,41.57,41.57,38697184221,41.91,41.91,38697184221 +SGA,049470,9,3415,1,785,29.85,16619132,3575443,58862249,16619132,29.85,464.81,28.23,28.23,53076211320,26.40,26.40,53076211320 +동방선기,099410,10,4420,2,660,17.55,16452914,3009772,14000000,16452914,17.55,546.65,117.52,117.52,73174905295,118.25,118.25,73174905295 +KODEX 코스닥150선물인버스,251340,11,3460,2,15,0.44,16212227,19845108,86300000,16212227,0.44,81.69,18.79,18.79,55772265776,18.68,18.68,55772265776 +HJ중공업,097230,12,18660,2,3160,20.39,14906132,10028444,83274281,14906132,20.39,148.64,17.90,17.90,270261793885,17.39,17.39,270261793885 +KODEX 코스닥150레버리지,233740,13,8730,5,-80,-0.91,13104824,16679650,187900000,13104824,-0.91,78.57,6.97,6.97,115801332334,7.06,7.06,115801332334 +삼영엠텍,054540,14,8040,2,1390,20.90,12455268,4908882,13000000,12455268,20.90,253.73,95.81,95.81,97310908815,93.10,93.10,97310908815 +크레오에스지,040350,15,298,5,-42,-12.35,11854136,3326635,193205323,11854136,-12.35,356.34,6.14,6.14,4258737906,7.40,7.40,4258737906 +KODEX 레버리지,122630,16,24850,5,-135,-0.54,11588376,15036611,89350000,11588376,-0.54,77.07,12.97,12.97,289456920824,13.04,13.04,289456920824 +엔케이,085310,17,1342,5,-27,-1.97,11307823,75032416,78880322,11307823,-1.97,15.07,14.34,14.34,15407537172,14.55,14.55,15407537172 +KODEX 인버스,114800,18,3487,2,12,0.35,10478965,32387100,215600000,10478965,0.35,32.36,4.86,4.86,36454388072,4.85,4.85,36454388072 +영흥,012160,19,602,2,52,9.45,9024132,4953096,101310372,9024132,9.45,182.19,8.91,8.91,5566001604,9.13,9.13,5566001604 +한국선재,025550,20,3535,2,280,8.60,8785235,103410,25514004,8785235,8.60,8495.54,34.43,34.43,31819033029,35.28,35.28,31819033029 +세진중공업,075580,21,15250,2,1390,10.03,8101066,1825721,56849456,8101066,10.03,443.72,14.25,14.25,123867225170,14.29,14.29,123867225170 +피델릭스,032580,22,1225,5,-46,-3.62,7965647,39011320,33132064,7965647,-3.62,20.42,24.04,24.04,10297438541,25.37,25.37,10297438541 +동일스틸럭스,023790,23,1554,1,358,29.93,7794683,8299542,26139617,7794683,29.93,93.92,29.82,29.82,11280138518,27.77,27.77,11280138518 +다날,064260,24,8150,2,570,7.52,7636017,8789506,68949040,7636017,7.52,86.88,11.07,11.07,60334881030,10.74,10.74,60334881030 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,78,5,-1,-1.27,7435037,4609292,1497000000,7435037,-1.27,161.31,0.50,0.50,579823529,0.50,0.50,579823529 +우리기술,032820,26,3885,5,-120,-3.00,7308543,25302384,165530656,7308543,-3.00,28.88,4.42,4.42,28731968303,4.47,4.47,28731968303 +코퍼스코리아,322780,27,1554,2,215,16.06,7230110,566538,39042842,7230110,16.06,1276.19,18.52,18.52,11396495317,18.78,18.78,11396495317 +텔콘RF제약,200230,28,2290,4,-980,-29.97,6636384,2448495,12025023,6636384,-29.97,271.04,55.19,55.19,15231122294,55.31,55.31,15231122294 +삼성전자,005930,29,70100,2,500,0.72,6498559,11578024,5919637922,6498559,0.72,56.13,0.11,0.11,455203081000,0.11,0.11,455203081000 +뉴키즈온,462310,30,7665,2,1195,18.47,6348297,102047,7902000,6348297,18.47,6220.95,80.34,80.34,47792423950,78.91,78.91,47792423950 diff --git a/top30/20250829/top30-av-20250829-133000.csv b/top30/20250829/top30-av-20250829-133000.csv new file mode 100644 index 000000000000..62d5f21fd659 --- /dev/null +++ b/top30/20250829/top30-av-20250829-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,2,9,0.69,156081275,340938688,1216600000,156081275,0.69,45.78,12.83,12.83,202711461760,12.77,12.77,202711461760 +썸에이지,208640,2,670,2,112,20.07,46885650,4714223,139240254,46885650,20.07,994.56,33.67,33.67,30203979795,32.38,32.38,30203979795 +앱코,129890,3,1154,2,104,9.90,38915702,33707984,50643410,38915702,9.90,115.45,76.84,76.84,45918057336,78.57,78.57,45918057336 +KODEX 2차전지산업레버리지,462330,4,1038,5,-60,-5.46,28673007,31557784,292900000,28673007,-5.46,90.86,9.79,9.79,30286647362,9.96,9.96,30286647362 +현대ADM,187660,5,3060,2,60,2.00,28332953,34980948,48347668,28332953,2.00,81.00,58.60,58.60,89776537579,60.68,60.68,89776537579 +SGA솔루션즈,184230,6,827,2,173,26.45,24086818,369236,85350641,24086818,26.45,6523.42,28.22,28.22,18433859606,26.12,26.12,18433859606 +이스트아시아홀딩스,900110,7,81,5,-3,-3.57,21230620,31883688,642650588,21230620,-3.57,66.59,3.30,3.30,1743719375,3.35,3.35,1743719375 +코닉오토메이션,391710,8,2175,2,205,10.41,17717029,13932819,42065086,17717029,10.41,127.16,42.12,42.12,39204419581,42.85,42.85,39204419581 +SGA,049470,9,3415,1,785,29.85,16675248,3575443,58862249,16675248,29.85,466.38,28.33,28.33,53267847460,26.50,26.50,53267847460 +동방선기,099410,10,4410,2,650,17.29,16584671,3009772,14000000,16584671,17.29,551.03,118.46,118.46,73756157567,119.46,119.46,73756157567 +KODEX 코스닥150선물인버스,251340,11,3460,2,15,0.44,16244440,19845108,86300000,16244440,0.44,81.86,18.82,18.82,55883746541,18.72,18.72,55883746541 +HJ중공업,097230,12,18710,2,3210,20.71,15112069,10028444,83274281,15112069,20.71,150.69,18.15,18.15,274127885675,17.59,17.59,274127885675 +KODEX 코스닥150레버리지,233740,13,8725,5,-85,-0.96,13229618,16679650,187900000,13229618,-0.96,79.32,7.04,7.04,116890004373,7.13,7.13,116890004373 +삼영엠텍,054540,14,7900,2,1250,18.80,12656578,4908882,13000000,12656578,18.80,257.83,97.36,97.36,98908436555,96.31,96.31,98908436555 +크레오에스지,040350,15,296,5,-44,-12.94,11997711,3326635,193205323,11997711,-12.94,360.66,6.21,6.21,4301077904,7.52,7.52,4301077904 +KODEX 레버리지,122630,16,24850,5,-135,-0.54,11631815,15036611,89350000,11631815,-0.54,77.36,13.02,13.02,290535680244,13.09,13.09,290535680244 +엔케이,085310,17,1344,5,-25,-1.83,11366462,75032416,78880322,11366462,-1.83,15.15,14.41,14.41,15486249616,14.61,14.61,15486249616 +KODEX 인버스,114800,18,3487,2,12,0.35,10549355,32387100,215600000,10549355,0.35,32.57,4.89,4.89,36699745913,4.88,4.88,36699745913 +영흥,012160,19,602,2,52,9.45,9039747,4953096,101310372,9039747,9.45,182.51,8.92,8.92,5575387073,9.14,9.14,5575387073 +한국선재,025550,20,3530,2,275,8.45,8897300,103410,25514004,8897300,8.45,8603.91,34.87,34.87,32213228344,35.77,35.77,32213228344 +세진중공업,075580,21,15335,2,1475,10.64,8151620,1825721,56849456,8151620,10.64,446.49,14.34,14.34,124639918815,14.30,14.30,124639918815 +다날,064260,22,8080,2,500,6.60,8108316,8789506,68949040,8108316,6.60,92.25,11.76,11.76,64149894415,11.51,11.51,64149894415 +피델릭스,032580,23,1230,5,-41,-3.23,8001460,39011320,33132064,8001460,-3.23,20.51,24.15,24.15,10341296310,25.38,25.38,10341296310 +동일스틸럭스,023790,24,1554,1,358,29.93,7795356,8299542,26139617,7795356,29.93,93.93,29.82,29.82,11281184360,27.77,27.77,11281184360 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,78,5,-1,-1.27,7697087,4609292,1497000000,7697087,-1.27,166.99,0.51,0.51,600263429,0.51,0.51,600263429 +우리기술,032820,26,3900,5,-105,-2.62,7399969,25302384,165530656,7399969,-2.62,29.25,4.47,4.47,29088357425,4.51,4.51,29088357425 +코퍼스코리아,322780,27,1556,2,217,16.21,7263814,566538,39042842,7263814,16.21,1282.14,18.60,18.60,11448838279,18.85,18.85,11448838279 +텔콘RF제약,200230,28,2290,4,-980,-29.97,6636951,2448495,12025023,6636951,-29.97,271.06,55.19,55.19,15232420724,55.32,55.32,15232420724 +삼성전자,005930,29,70100,2,500,0.72,6634059,11578024,5919637922,6634059,0.72,57.30,0.11,0.11,464696378300,0.11,0.11,464696378300 +뉴키즈온,462310,30,7660,2,1190,18.39,6435267,102047,7902000,6435267,18.39,6306.18,81.44,81.44,48461168225,80.06,80.06,48461168225 diff --git a/top30/20250829/top30-av-20250829-134000.csv b/top30/20250829/top30-av-20250829-134000.csv new file mode 100644 index 000000000000..839e18d9fc5c --- /dev/null +++ b/top30/20250829/top30-av-20250829-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,10,0.77,157826829,340938688,1216600000,157826829,0.77,46.29,12.97,12.97,204990794084,12.90,12.90,204990794084 +썸에이지,208640,2,678,2,120,21.51,48867560,4714223,139240254,48867560,21.51,1036.60,35.10,35.10,31545431234,33.42,33.42,31545431234 +앱코,129890,3,1147,2,97,9.24,39073295,33707984,50643410,39073295,9.24,115.92,77.15,77.15,46098661122,79.36,79.36,46098661122 +KODEX 2차전지산업레버리지,462330,4,1036,5,-62,-5.65,29363543,31557784,292900000,29363543,-5.65,93.05,10.03,10.03,31002555305,10.22,10.22,31002555305 +현대ADM,187660,5,3050,2,50,1.67,28597204,34980948,48347668,28597204,1.67,81.75,59.15,59.15,90582026454,61.43,61.43,90582026454 +SGA솔루션즈,184230,6,829,2,175,26.76,25080707,369236,85350641,25080707,26.76,6792.60,29.39,29.39,19263361514,27.23,27.23,19263361514 +이스트아시아홀딩스,900110,7,79,5,-5,-5.95,24092778,31883688,642650588,24092778,-5.95,75.56,3.75,3.75,1972163425,3.88,3.88,1972163425 +코닉오토메이션,391710,8,2160,2,190,9.64,17980556,13932819,42065086,17980556,9.64,129.05,42.74,42.74,39773210116,43.77,43.77,39773210116 +동방선기,099410,9,4420,2,660,17.55,16766184,3009772,14000000,16766184,17.55,557.06,119.76,119.76,74559842372,120.49,120.49,74559842372 +SGA,049470,10,3415,1,785,29.85,16680403,3575443,58862249,16680403,29.85,466.53,28.34,28.34,53285451785,26.51,26.51,53285451785 +KODEX 코스닥150선물인버스,251340,11,3460,2,15,0.44,16316664,19845108,86300000,16316664,0.44,82.22,18.91,18.91,56133966015,18.80,18.80,56133966015 +HJ중공업,097230,12,18600,2,3100,20.00,15206045,10028444,83274281,15206045,20.00,151.63,18.26,18.26,275882508720,17.81,17.81,275882508720 +KODEX 코스닥150레버리지,233740,13,8730,5,-80,-0.91,13285967,16679650,187900000,13285967,-0.91,79.65,7.07,7.07,117381617431,7.16,7.16,117381617431 +삼영엠텍,054540,14,8020,2,1370,20.60,12853186,4908882,13000000,12853186,20.60,261.84,98.87,98.87,100474139475,96.37,96.37,100474139475 +크레오에스지,040350,15,298,5,-42,-12.35,12174090,3326635,193205323,12174090,-12.35,365.96,6.30,6.30,4353176674,7.56,7.56,4353176674 +KODEX 레버리지,122630,16,24825,5,-160,-0.64,11819656,15036611,89350000,11819656,-0.64,78.61,13.23,13.23,295199778662,13.31,13.31,295199778662 +엔케이,085310,17,1350,5,-19,-1.39,11501671,75032416,78880322,11501671,-1.39,15.33,14.58,14.58,15668187694,14.71,14.71,15668187694 +KODEX 인버스,114800,18,3487,2,12,0.35,10572037,32387100,215600000,10572037,0.35,32.64,4.90,4.90,36778827944,4.89,4.89,36778827944 +영흥,012160,19,601,2,51,9.27,9094402,4953096,101310372,9094402,9.27,183.61,8.98,8.98,5608165154,9.21,9.21,5608165154 +한국선재,025550,20,3510,2,255,7.83,8985007,103410,25514004,8985007,7.83,8688.72,35.22,35.22,32520628434,36.31,36.31,32520628434 +다날,064260,21,8100,2,520,6.86,8579879,8789506,68949040,8579879,6.86,97.62,12.44,12.44,67956925850,12.17,12.17,67956925850 +세진중공업,075580,22,15230,2,1370,9.88,8193391,1825721,56849456,8193391,9.88,448.78,14.41,14.41,125278239505,14.47,14.47,125278239505 +피델릭스,032580,23,1237,5,-34,-2.68,8043262,39011320,33132064,8043262,-2.68,20.62,24.28,24.28,10392814309,25.36,25.36,10392814309 +동일스틸럭스,023790,24,1554,1,358,29.93,7797171,8299542,26139617,7797171,29.93,93.95,29.83,29.83,11284004870,27.78,27.78,11284004870 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,78,5,-1,-1.27,7731157,4609292,1497000000,7731157,-1.27,167.73,0.52,0.52,602916858,0.52,0.52,602916858 +우리기술,032820,26,3890,5,-115,-2.87,7490283,25302384,165530656,7490283,-2.87,29.60,4.53,4.53,29439656856,4.57,4.57,29439656856 +코퍼스코리아,322780,27,1560,2,221,16.50,7346841,566538,39042842,7346841,16.50,1296.80,18.82,18.82,11578182433,19.01,19.01,11578182433 +삼성전자,005930,28,70100,2,500,0.72,6924495,11578024,5919637922,6924495,0.72,59.81,0.12,0.12,485054541200,0.12,0.12,485054541200 +텔콘RF제약,200230,29,2290,4,-980,-29.97,6642069,2448495,12025023,6642069,-29.97,271.27,55.24,55.24,15244140944,55.36,55.36,15244140944 +뉴키즈온,462310,30,7650,2,1180,18.24,6467987,102047,7902000,6467987,18.24,6338.24,81.85,81.85,48711183290,80.58,80.58,48711183290 diff --git a/top30/20250829/top30-av-20250829-135000.csv b/top30/20250829/top30-av-20250829-135000.csv new file mode 100644 index 000000000000..4228968aa74d --- /dev/null +++ b/top30/20250829/top30-av-20250829-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,10,0.77,160899852,340938688,1216600000,160899852,0.77,47.19,13.23,13.23,209005861014,13.15,13.15,209005861014 +썸에이지,208640,2,700,2,142,25.45,52745623,4714223,139240254,52745623,25.45,1118.86,37.88,37.88,34224542807,35.11,35.11,34224542807 +앱코,129890,3,1154,2,104,9.90,39189035,33707984,50643410,39189035,9.90,116.26,77.38,77.38,46231541726,79.11,79.11,46231541726 +KODEX 2차전지산업레버리지,462330,4,1038,5,-60,-5.46,30436109,31557784,292900000,30436109,-5.46,96.45,10.39,10.39,32116009518,10.56,10.56,32116009518 +현대ADM,187660,5,3025,2,25,0.83,28851461,34980948,48347668,28851461,0.83,82.48,59.67,59.67,91352485899,62.46,62.46,91352485899 +이스트아시아홀딩스,900110,6,78,5,-6,-7.14,27876699,31883688,642650588,27876699,-7.14,87.43,4.34,4.34,2270122732,4.53,4.53,2270122732 +SGA솔루션즈,184230,7,817,2,163,24.92,26013005,369236,85350641,26013005,24.92,7045.09,30.48,30.48,20027718562,28.72,28.72,20027718562 +코닉오토메이션,391710,8,2120,2,150,7.61,18360130,13932819,42065086,18360130,7.61,131.78,43.65,43.65,40579847960,45.50,45.50,40579847960 +동방선기,099410,9,4355,2,595,15.82,16938332,3009772,14000000,16938332,15.82,562.78,120.99,120.99,75314150679,123.53,123.53,75314150679 +SGA,049470,10,3415,1,785,29.85,16683157,3575443,58862249,16683157,29.85,466.60,28.34,28.34,53294856695,26.51,26.51,53294856695 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,16340108,19845108,86300000,16340108,0.58,82.34,18.93,18.93,56215186377,18.80,18.80,56215186377 +HJ중공업,097230,12,18465,2,2965,19.13,15389166,10028444,83274281,15389166,19.13,153.46,18.48,18.48,279278020625,18.16,18.16,279278020625 +KODEX 코스닥150레버리지,233740,13,8725,5,-85,-0.96,13388304,16679650,187900000,13388304,-0.96,80.27,7.13,7.13,118274020761,7.21,7.21,118274020761 +삼영엠텍,054540,14,7930,2,1280,19.25,13007893,4908882,13000000,13007893,19.25,264.99,100.06,100.06,101704701370,98.66,98.66,101704701370 +크레오에스지,040350,15,294,5,-46,-13.53,12395128,3326635,193205323,12395128,-13.53,372.60,6.42,6.42,4418821446,7.78,7.78,4418821446 +KODEX 레버리지,122630,16,24810,5,-175,-0.70,12037665,15036611,89350000,12037665,-0.70,80.06,13.47,13.47,300608034492,13.56,13.56,300608034492 +엔케이,085310,17,1346,5,-23,-1.68,11643710,75032416,78880322,11643710,-1.68,15.52,14.76,14.76,15859680212,14.94,14.94,15859680212 +KODEX 인버스,114800,18,3490,2,15,0.43,11068107,32387100,215600000,11068107,0.43,34.17,5.13,5.13,38510071204,5.12,5.12,38510071204 +한국선재,025550,19,3480,2,225,6.91,9125246,103410,25514004,9125246,6.91,8824.34,35.77,35.77,33009637674,37.18,37.18,33009637674 +영흥,012160,20,598,2,48,8.73,9117561,4953096,101310372,9117561,8.73,184.08,9.00,9.00,5622011087,9.28,9.28,5622011087 +다날,064260,21,7980,2,400,5.28,8947692,8789506,68949040,8947692,5.28,101.80,12.98,12.98,70906824665,12.89,12.89,70906824665 +세진중공업,075580,22,15220,2,1360,9.81,8243365,1825721,56849456,8243365,9.81,451.51,14.50,14.50,126039808670,14.57,14.57,126039808670 +피델릭스,032580,23,1237,5,-34,-2.68,8101623,39011320,33132064,8101623,-2.68,20.77,24.45,24.45,10464887079,25.53,25.53,10464887079 +동일스틸럭스,023790,24,1554,1,358,29.93,7807590,8299542,26139617,7807590,29.93,94.07,29.87,29.87,11300195996,27.82,27.82,11300195996 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,77,5,-2,-2.53,7743455,4609292,1497000000,7743455,-2.53,168.00,0.52,0.52,603864102,0.52,0.52,603864102 +우리기술,032820,26,3885,5,-120,-3.00,7642592,25302384,165530656,7642592,-3.00,30.21,4.62,4.62,30030632261,4.67,4.67,30030632261 +코퍼스코리아,322780,27,1562,2,223,16.65,7378957,566538,39042842,7378957,16.65,1302.46,18.90,18.90,11628172493,19.07,19.07,11628172493 +삼성전자,005930,28,70050,2,450,0.65,7036902,11578024,5919637922,7036902,0.65,60.78,0.12,0.12,492930770050,0.12,0.12,492930770050 +텔콘RF제약,200230,29,2290,4,-980,-29.97,6645256,2448495,12025023,6645256,-29.97,271.40,55.26,55.26,15251439174,55.38,55.38,15251439174 +뉴키즈온,462310,30,7600,2,1130,17.47,6528209,102047,7902000,6528209,17.47,6397.26,82.61,82.61,49174895620,81.88,81.88,49174895620 diff --git a/top30/20250829/top30-av-20250829-140000.csv b/top30/20250829/top30-av-20250829-140000.csv new file mode 100644 index 000000000000..f07a87827921 --- /dev/null +++ b/top30/20250829/top30-av-20250829-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,2,9,0.69,162359804,340938688,1216600000,162359804,0.69,47.62,13.35,13.35,210911741854,13.28,13.28,210911741854 +썸에이지,208640,2,700,2,142,25.45,56956364,4714223,139240254,56956364,25.45,1208.18,40.91,40.91,37197652284,38.16,38.16,37197652284 +앱코,129890,3,1155,2,105,10.00,39307799,33707984,50643410,39307799,10.00,116.61,77.62,77.62,46368528810,79.27,79.27,46368528810 +이스트아시아홀딩스,900110,4,79,5,-5,-5.95,32022696,31883688,642650588,32022696,-5.95,100.44,4.98,4.98,2593498638,5.11,5.11,2593498638 +KODEX 2차전지산업레버리지,462330,5,1037,5,-61,-5.56,30830171,31557784,292900000,30830171,-5.56,97.69,10.53,10.53,32525031767,10.71,10.71,32525031767 +현대ADM,187660,6,3035,2,35,1.17,29040753,34980948,48347668,29040753,1.17,83.02,60.07,60.07,91928199134,62.65,62.65,91928199134 +SGA솔루션즈,184230,7,810,2,156,23.85,26559640,369236,85350641,26559640,23.85,7193.13,31.12,31.12,20472611325,29.61,29.61,20472611325 +코닉오토메이션,391710,8,2125,2,155,7.87,18463122,13932819,42065086,18463122,7.87,132.52,43.89,43.89,40797967213,45.64,45.64,40797967213 +동방선기,099410,9,4365,2,605,16.09,17028611,3009772,14000000,17028611,16.09,565.78,121.63,121.63,75708654678,123.89,123.89,75708654678 +SGA,049470,10,3415,1,785,29.85,16697247,3575443,58862249,16697247,29.85,467.00,28.37,28.37,53342974045,26.54,26.54,53342974045 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,16520950,19845108,86300000,16520950,0.58,83.25,19.14,19.14,56841803390,19.01,19.01,56841803390 +HJ중공업,097230,12,18680,2,3180,20.52,15513977,10028444,83274281,15513977,20.52,154.70,18.63,18.63,281595116545,18.10,18.10,281595116545 +KODEX 코스닥150레버리지,233740,13,8720,5,-90,-1.02,13459910,16679650,187900000,13459910,-1.02,80.70,7.16,7.16,118898317088,7.26,7.26,118898317088 +삼영엠텍,054540,14,7980,2,1330,20.00,13245396,4908882,13000000,13245396,20.00,269.83,101.89,101.89,103609346880,99.87,99.87,103609346880 +크레오에스지,040350,15,295,5,-45,-13.24,12545765,3326635,193205323,12545765,-13.24,377.13,6.49,6.49,4463430614,7.83,7.83,4463430614 +KODEX 레버리지,122630,16,24830,5,-155,-0.62,12197702,15036611,89350000,12197702,-0.62,81.12,13.65,13.65,304582030982,13.73,13.73,304582030982 +엔케이,085310,17,1349,5,-20,-1.46,11743943,75032416,78880322,11743943,-1.46,15.65,14.89,14.89,15995031134,15.03,15.03,15995031134 +KODEX 인버스,114800,18,3485,2,10,0.29,11074123,32387100,215600000,11074123,0.29,34.19,5.14,5.14,38531046510,5.13,5.13,38531046510 +한국선재,025550,19,3460,2,205,6.30,9223966,103410,25514004,9223966,6.30,8919.80,36.15,36.15,33351947809,37.78,37.78,33351947809 +영흥,012160,20,599,2,49,8.91,9153484,4953096,101310372,9153484,8.91,184.80,9.04,9.04,5643422807,9.30,9.30,5643422807 +다날,064260,21,8030,2,450,5.94,9119530,8789506,68949040,9119530,5.94,103.75,13.23,13.23,72281852395,13.06,13.06,72281852395 +모비스,250060,22,2930,2,525,21.83,8587774,65289,32171314,8587774,21.83,9999.99,26.69,26.69,23628674283,25.07,25.07,23628674283 +세진중공업,075580,23,15080,2,1220,8.80,8352690,1825721,56849456,8352690,8.80,457.50,14.69,14.69,127697706840,14.90,14.90,127697706840 +피델릭스,032580,24,1231,5,-40,-3.15,8116035,39011320,33132064,8116035,-3.15,20.80,24.50,24.50,10482654605,25.70,25.70,10482654605 +동일스틸럭스,023790,25,1554,1,358,29.93,7808811,8299542,26139617,7808811,29.93,94.09,29.87,29.87,11302093430,27.82,27.82,11302093430 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,78,5,-1,-1.27,7748606,4609292,1497000000,7748606,-1.27,168.11,0.52,0.52,604265879,0.52,0.52,604265879 +우리기술,032820,27,3880,5,-125,-3.12,7711760,25302384,165530656,7711760,-3.12,30.48,4.66,4.66,30299054321,4.72,4.72,30299054321 +코퍼스코리아,322780,28,1563,2,224,16.73,7435612,566538,39042842,7435612,16.73,1312.46,19.04,19.04,11716534231,19.20,19.20,11716534231 +삼성전자,005930,29,70100,2,500,0.72,7251396,11578024,5919637922,7251396,0.72,62.63,0.12,0.12,507962369100,0.12,0.12,507962369100 +텔콘RF제약,200230,30,2290,4,-980,-29.97,6648246,2448495,12025023,6648246,-29.97,271.52,55.29,55.29,15258286274,55.41,55.41,15258286274 diff --git a/top30/20250829/top30-av-20250829-141000.csv b/top30/20250829/top30-av-20250829-141000.csv new file mode 100644 index 000000000000..d073cd2ffe16 --- /dev/null +++ b/top30/20250829/top30-av-20250829-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,2,9,0.69,169198138,340938688,1216600000,169198138,0.69,49.63,13.91,13.91,219824418613,13.85,13.85,219824418613 +썸에이지,208640,2,697,2,139,24.91,58429259,4714223,139240254,58429259,24.91,1239.43,41.96,41.96,38231069928,39.39,39.39,38231069928 +앱코,129890,3,1159,2,109,10.38,39440335,33707984,50643410,39440335,10.38,117.01,77.88,77.88,46522108437,79.26,79.26,46522108437 +이스트아시아홀딩스,900110,4,78,5,-6,-7.14,34419902,31883688,642650588,34419902,-7.14,107.95,5.36,5.36,2779792413,5.55,5.55,2779792413 +KODEX 2차전지산업레버리지,462330,5,1041,5,-57,-5.19,31779612,31557784,292900000,31779612,-5.19,100.70,10.85,10.85,33512623873,10.99,10.99,33512623873 +현대ADM,187660,6,3020,2,20,0.67,29324893,34980948,48347668,29324893,0.67,83.83,60.65,60.65,92785607012,63.55,63.55,92785607012 +SGA솔루션즈,184230,7,797,2,143,21.87,27896432,369236,85350641,27896432,21.87,7555.18,32.68,32.68,21528961040,31.65,31.65,21528961040 +코닉오토메이션,391710,8,2110,2,140,7.11,18576342,13932819,42065086,18576342,7.11,133.33,44.16,44.16,41037906541,46.24,46.24,41037906541 +동방선기,099410,9,4440,2,680,18.09,17371385,3009772,14000000,17371385,18.09,577.17,124.08,124.08,77228148773,124.24,124.24,77228148773 +KODEX 코스닥150선물인버스,251340,10,3470,2,25,0.73,17015420,19845108,86300000,17015420,0.73,85.74,19.72,19.72,58555012067,19.55,19.55,58555012067 +SGA,049470,11,3415,1,785,29.85,16699316,3575443,58862249,16699316,29.85,467.06,28.37,28.37,53350039680,26.54,26.54,53350039680 +HJ중공업,097230,12,18550,2,3050,19.68,15600221,10028444,83274281,15600221,19.68,155.56,18.73,18.73,283198265800,18.33,18.33,283198265800 +삼영엠텍,054540,13,8280,2,1630,24.51,14392709,4908882,13000000,14392709,24.51,293.20,110.71,110.71,113078447950,105.05,105.05,113078447950 +KODEX 코스닥150레버리지,233740,14,8710,5,-100,-1.14,13581038,16679650,187900000,13581038,-1.14,81.42,7.23,7.23,119953725081,7.33,7.33,119953725081 +KODEX 레버리지,122630,15,24860,5,-125,-0.50,12595744,15036611,89350000,12595744,-0.50,83.77,14.10,14.10,314481605263,14.16,14.16,314481605263 +크레오에스지,040350,16,296,5,-44,-12.94,12584622,3326635,193205323,12584622,-12.94,378.30,6.51,6.51,4474914328,7.82,7.82,4474914328 +엔케이,085310,17,1352,5,-17,-1.24,11881139,75032416,78880322,11881139,-1.24,15.83,15.06,15.06,16180633441,15.17,15.17,16180633441 +KODEX 인버스,114800,18,3485,2,10,0.29,11346355,32387100,215600000,11346355,0.29,35.03,5.26,5.26,39479725704,5.25,5.25,39479725704 +모비스,250060,19,2855,2,450,18.71,10032378,65289,32171314,10032378,18.71,9999.99,31.18,31.18,27815844591,30.28,30.28,27815844591 +다날,064260,20,8050,2,470,6.20,9298654,8789506,68949040,9298654,6.20,105.79,13.49,13.49,73721003610,13.28,13.28,73721003610 +한국선재,025550,21,3475,2,220,6.76,9289646,103410,25514004,9289646,6.76,8983.32,36.41,36.41,33579829024,37.87,37.87,33579829024 +영흥,012160,22,599,2,49,8.91,9166173,4953096,101310372,9166173,8.91,185.06,9.05,9.05,5651009375,9.31,9.31,5651009375 +세진중공업,075580,23,15040,2,1180,8.51,8451434,1825721,56849456,8451434,8.51,462.91,14.87,14.87,129186687975,15.11,15.11,129186687975 +피델릭스,032580,24,1236,5,-35,-2.75,8126239,39011320,33132064,8126239,-2.75,20.83,24.53,24.53,10495244331,25.63,25.63,10495244331 +우리기술,032820,25,3875,5,-130,-3.25,8021694,25302384,165530656,8021694,-3.25,31.70,4.85,4.85,31497662168,4.91,4.91,31497662168 +동일스틸럭스,023790,26,1554,1,358,29.93,7809209,8299542,26139617,7809209,29.93,94.09,29.87,29.87,11302711922,27.82,27.82,11302711922 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,78,5,-1,-1.27,7792703,4609292,1497000000,7792703,-1.27,169.07,0.52,0.52,607698952,0.52,0.52,607698952 +삼성전자,005930,28,70100,2,500,0.72,7554253,11578024,5919637922,7554253,0.72,65.25,0.13,0.13,529199089650,0.13,0.13,529199089650 +코퍼스코리아,322780,29,1509,2,170,12.70,7550479,566538,39042842,7550479,12.70,1332.74,19.34,19.34,11892564161,20.19,20.19,11892564161 +뉴키즈온,462310,30,7480,2,1010,15.61,6675900,102047,7902000,6675900,15.61,6541.99,84.48,84.48,50285676510,85.08,85.08,50285676510 diff --git a/top30/20250829/top30-av-20250829-142000.csv b/top30/20250829/top30-av-20250829-142000.csv new file mode 100644 index 000000000000..5d4093870d68 --- /dev/null +++ b/top30/20250829/top30-av-20250829-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,2,13,1.00,175815728,340938688,1216600000,175815728,1.00,51.57,14.45,14.45,228469797203,14.35,14.35,228469797203 +썸에이지,208640,2,667,2,109,19.53,62092795,4714223,139240254,62092795,19.53,1317.14,44.59,44.59,40713226394,43.84,43.84,40713226394 +앱코,129890,3,1142,2,92,8.76,39638206,33707984,50643410,39638206,8.76,117.59,78.27,78.27,46749394434,80.83,80.83,46749394434 +이스트아시아홀딩스,900110,4,77,5,-7,-8.33,36456428,31883688,642650588,36456428,-8.33,114.34,5.67,5.67,2938038798,5.94,5.94,2938038798 +KODEX 2차전지산업레버리지,462330,5,1036,5,-62,-5.65,32062262,31557784,292900000,32062262,-5.65,101.60,10.95,10.95,33806188090,11.14,11.14,33806188090 +현대ADM,187660,6,2955,5,-45,-1.50,29945874,34980948,48347668,29945874,-1.50,85.61,61.94,61.94,94638380984,66.24,66.24,94638380984 +SGA솔루션즈,184230,7,793,2,139,21.25,28445825,369236,85350641,28445825,21.25,7703.97,33.33,33.33,21968683181,32.46,32.46,21968683181 +코닉오토메이션,391710,8,2105,2,135,6.85,18807949,13932819,42065086,18807949,6.85,134.99,44.71,44.71,41530406427,46.90,46.90,41530406427 +동방선기,099410,9,4575,2,815,21.68,18554713,3009772,14000000,18554713,21.68,616.48,132.53,132.53,82554244464,128.89,128.89,82554244464 +KODEX 코스닥150선물인버스,251340,10,3470,2,25,0.73,17270597,19845108,86300000,17270597,0.73,87.03,20.01,20.01,59440023327,19.85,19.85,59440023327 +SGA,049470,11,3415,1,785,29.85,16699715,3575443,58862249,16699715,29.85,467.07,28.37,28.37,53351402265,26.54,26.54,53351402265 +삼영엠텍,054540,12,8640,1,1990,29.92,16621178,4908882,13000000,16621178,29.92,338.59,127.86,127.86,132107429790,117.62,117.62,132107429790 +HJ중공업,097230,13,18610,2,3110,20.06,15675119,10028444,83274281,15675119,20.06,156.31,18.82,18.82,284589955100,18.36,18.36,284589955100 +KODEX 코스닥150레버리지,233740,14,8687,5,-123,-1.40,14017921,16679650,187900000,14017921,-1.40,84.04,7.46,7.46,123754740318,7.58,7.58,123754740318 +KODEX 레버리지,122630,15,24765,5,-220,-0.88,13290539,15036611,89350000,13290539,-0.88,88.39,14.87,14.87,331708806688,14.99,14.99,331708806688 +엔케이,085310,16,1366,5,-3,-0.22,12695464,75032416,78880322,12695464,-0.22,16.92,16.09,16.09,17293308611,16.05,16.05,17293308611 +크레오에스지,040350,17,296,5,-44,-12.94,12630076,3326635,193205323,12630076,-12.94,379.67,6.54,6.54,4488259267,7.85,7.85,4488259267 +KODEX 인버스,114800,18,3492,2,17,0.49,11956566,32387100,215600000,11956566,0.49,36.92,5.55,5.55,41609725943,5.53,5.53,41609725943 +모비스,250060,19,2830,2,425,17.67,11140016,65289,32171314,11140016,17.67,9999.99,34.63,34.63,30944710540,33.99,33.99,30944710540 +다날,064260,20,8020,2,440,5.80,9421760,8789506,68949040,9421760,5.80,107.19,13.66,13.66,74709683715,13.51,13.51,74709683715 +한국선재,025550,21,3505,2,250,7.68,9376988,103410,25514004,9376988,7.68,9067.78,36.75,36.75,33885361636,37.89,37.89,33885361636 +영흥,012160,22,595,2,45,8.18,9188219,4953096,101310372,9188219,8.18,185.50,9.07,9.07,5664144445,9.40,9.40,5664144445 +세진중공업,075580,23,15110,2,1250,9.02,8517855,1825721,56849456,8517855,9.02,466.55,14.98,14.98,130189526740,15.16,15.16,130189526740 +피델릭스,032580,24,1238,5,-33,-2.60,8141418,39011320,33132064,8141418,-2.60,20.87,24.57,24.57,10514010865,25.63,25.63,10514010865 +우리기술,032820,25,3870,5,-135,-3.37,8102083,25302384,165530656,8102083,-3.37,32.02,4.89,4.89,31809233863,4.97,4.97,31809233863 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,78,5,-1,-1.27,7823203,4609292,1497000000,7823203,-1.27,169.73,0.52,0.52,610077952,0.52,0.52,610077952 +동일스틸럭스,023790,27,1554,1,358,29.93,7810037,8299542,26139617,7810037,29.93,94.10,29.88,29.88,11303998634,27.83,27.83,11303998634 +삼성전자,005930,28,69900,2,300,0.43,7739045,11578024,5919637922,7739045,0.43,66.84,0.13,0.13,542134182450,0.13,0.13,542134182450 +코퍼스코리아,322780,29,1525,2,186,13.89,7619244,566538,39042842,7619244,13.89,1344.88,19.52,19.52,11996761289,20.15,20.15,11996761289 +뉴키즈온,462310,30,7480,2,1010,15.61,6748441,102047,7902000,6748441,15.61,6613.07,85.40,85.40,50831244030,86.00,86.00,50831244030 diff --git a/top30/20250829/top30-av-20250829-143000.csv b/top30/20250829/top30-av-20250829-143000.csv new file mode 100644 index 000000000000..d06566bb8b9c --- /dev/null +++ b/top30/20250829/top30-av-20250829-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,178529132,340938688,1216600000,178529132,0.93,52.36,14.67,14.67,232017616029,14.58,14.58,232017616029 +썸에이지,208640,2,669,2,111,19.89,64657606,4714223,139240254,64657606,19.89,1371.54,46.44,46.44,42420910374,45.54,45.54,42420910374 +앱코,129890,3,1137,2,87,8.29,40031867,33707984,50643410,40031867,8.29,118.76,79.05,79.05,47195964636,81.96,81.96,47195964636 +이스트아시아홀딩스,900110,4,76,5,-8,-9.52,38035904,31883688,642650588,38035904,-9.52,119.30,5.92,5.92,3059454605,6.26,6.26,3059454605 +KODEX 2차전지산업레버리지,462330,5,1036,5,-62,-5.65,32209815,31557784,292900000,32209815,-5.65,102.07,11.00,11.00,33959188140,11.19,11.19,33959188140 +현대ADM,187660,6,2910,5,-90,-3.00,30798609,34980948,48347668,30798609,-3.00,88.04,63.70,63.70,97136193894,69.04,69.04,97136193894 +SGA솔루션즈,184230,7,799,2,145,22.17,28762406,369236,85350641,28762406,22.17,7789.71,33.70,33.70,22221065968,32.58,32.58,22221065968 +동방선기,099410,8,4460,2,700,18.62,19381851,3009772,14000000,19381851,18.62,643.96,138.44,138.44,86294509248,138.20,138.20,86294509248 +코닉오토메이션,391710,9,2120,2,150,7.61,18896254,13932819,42065086,18896254,7.61,135.62,44.92,44.92,41716568604,46.78,46.78,41716568604 +KODEX 코스닥150선물인버스,251340,10,3475,2,30,0.87,17576233,19845108,86300000,17576233,0.87,88.57,20.37,20.37,60501237323,20.17,20.17,60501237323 +삼영엠텍,054540,11,8640,1,1990,29.92,16765422,4908882,13000000,16765422,29.92,341.53,128.96,128.96,133353697950,118.73,118.73,133353697950 +SGA,049470,12,3415,1,785,29.85,16702609,3575443,58862249,16702609,29.85,467.15,28.38,28.38,53361285275,26.55,26.55,53361285275 +HJ중공업,097230,13,18830,2,3330,21.48,15893305,10028444,83274281,15893305,21.48,158.48,19.09,19.09,288682025730,18.41,18.41,288682025730 +KODEX 코스닥150레버리지,233740,14,8680,5,-130,-1.48,14260114,16679650,187900000,14260114,-1.48,85.49,7.59,7.59,125858017236,7.72,7.72,125858017236 +모비스,250060,15,3080,2,675,28.07,14156255,65289,32171314,14156255,28.07,9999.99,44.00,44.00,39900749787,40.27,40.27,39900749787 +KODEX 레버리지,122630,16,24785,5,-200,-0.80,13560777,15036611,89350000,13560777,-0.80,90.19,15.18,15.18,338405872266,15.28,15.28,338405872266 +엔케이,085310,17,1360,5,-9,-0.66,12873369,75032416,78880322,12873369,-0.66,17.16,16.32,16.32,17535300046,16.35,16.35,17535300046 +크레오에스지,040350,18,292,5,-48,-14.12,12682805,3326635,193205323,12682805,-14.12,381.25,6.56,6.56,4503685986,7.98,7.98,4503685986 +KODEX 인버스,114800,19,3490,2,15,0.43,12224470,32387100,215600000,12224470,0.43,37.74,5.67,5.67,42545368039,5.65,5.65,42545368039 +다날,064260,20,7970,2,390,5.15,9614352,8789506,68949040,9614352,5.15,109.38,13.94,13.94,76245765735,13.87,13.87,76245765735 +한국선재,025550,21,3480,2,225,6.91,9444220,103410,25514004,9444220,6.91,9132.79,37.02,37.02,34120088950,38.43,38.43,34120088950 +영흥,012160,22,595,2,45,8.18,9207794,4953096,101310372,9207794,8.18,185.90,9.09,9.09,5675782370,9.42,9.42,5675782370 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9108518,4609292,1497000000,9108518,-1.27,197.61,0.61,0.61,710332522,0.61,0.61,710332522 +세진중공업,075580,24,15210,2,1350,9.74,8580071,1825721,56849456,8580071,9.74,469.96,15.09,15.09,131133725290,15.17,15.17,131133725290 +우리기술,032820,25,3870,5,-135,-3.37,8213460,25302384,165530656,8213460,-3.37,32.46,4.96,4.96,32240118527,5.03,5.03,32240118527 +피델릭스,032580,26,1239,5,-32,-2.52,8154924,39011320,33132064,8154924,-2.52,20.90,24.61,24.61,10530709420,25.65,25.65,10530709420 +삼성전자,005930,27,69900,2,300,0.43,7873575,11578024,5919637922,7873575,0.43,68.00,0.13,0.13,551541176350,0.13,0.13,551541176350 +동일스틸럭스,023790,28,1554,1,358,29.93,7810581,8299542,26139617,7810581,29.93,94.11,29.88,29.88,11304844010,27.83,27.83,11304844010 +코퍼스코리아,322780,29,1539,2,200,14.94,7726099,566538,39042842,7726099,14.94,1363.74,19.79,19.79,12161994281,20.24,20.24,12161994281 +뉴키즈온,462310,30,7450,2,980,15.15,6772646,102047,7902000,6772646,15.15,6636.79,85.71,85.71,51011799080,86.65,86.65,51011799080 diff --git a/top30/20250829/top30-av-20250829-144000.csv b/top30/20250829/top30-av-20250829-144000.csv new file mode 100644 index 000000000000..0666303d83f4 --- /dev/null +++ b/top30/20250829/top30-av-20250829-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,184043651,340938688,1216600000,184043651,0.93,53.98,15.13,15.13,239233615094,15.03,15.03,239233615094 +썸에이지,208640,2,676,2,118,21.15,66529300,4714223,139240254,66529300,21.15,1411.25,47.78,47.78,43687735706,46.41,46.41,43687735706 +앱코,129890,3,1136,2,86,8.19,40233063,33707984,50643410,40233063,8.19,119.36,79.44,79.44,47424311731,82.43,82.43,47424311731 +이스트아시아홀딩스,900110,4,77,5,-7,-8.33,40203414,31883688,642650588,40203414,-8.33,126.09,6.26,6.26,3227547896,6.52,6.52,3227547896 +KODEX 2차전지산업레버리지,462330,5,1036,5,-62,-5.65,32649040,31557784,292900000,32649040,-5.65,103.46,11.15,11.15,34414118161,11.34,11.34,34414118161 +현대ADM,187660,6,2900,5,-100,-3.33,31379691,34980948,48347668,31379691,-3.33,89.71,64.90,64.90,98825895110,70.49,70.49,98825895110 +SGA솔루션즈,184230,7,782,2,128,19.57,29244594,369236,85350641,29244594,19.57,7920.30,34.26,34.26,22603648914,33.87,33.87,22603648914 +동방선기,099410,8,4600,2,840,22.34,20138241,3009772,14000000,20138241,22.34,669.10,143.84,143.84,89725852153,139.33,139.33,89725852153 +코닉오토메이션,391710,9,2115,2,145,7.36,18955220,13932819,42065086,18955220,7.36,136.05,45.06,45.06,41841086668,47.03,47.03,41841086668 +KODEX 코스닥150선물인버스,251340,10,3470,2,25,0.73,17881733,19845108,86300000,17881733,0.73,90.11,20.72,20.72,61562815901,20.56,20.56,61562815901 +삼영엠텍,054540,11,8640,1,1990,29.92,16799565,4908882,13000000,16799565,29.92,342.23,129.23,129.23,133648693470,118.99,118.99,133648693470 +SGA,049470,12,3415,1,785,29.85,16705629,3575443,58862249,16705629,29.85,467.23,28.38,28.38,53371598575,26.55,26.55,53371598575 +HJ중공업,097230,13,18750,2,3250,20.97,16019537,10028444,83274281,16019537,20.97,159.74,19.24,19.24,291047032095,18.64,18.64,291047032095 +모비스,250060,14,3000,2,595,24.74,15823381,65289,32171314,15823381,24.74,9999.99,49.18,49.18,44965362255,46.59,46.59,44965362255 +KODEX 코스닥150레버리지,233740,15,8690,5,-120,-1.36,14356307,16679650,187900000,14356307,-1.36,86.07,7.64,7.64,126692897687,7.76,7.76,126692897687 +KODEX 레버리지,122630,16,24785,5,-200,-0.80,13779660,15036611,89350000,13779660,-0.80,91.64,15.42,15.42,343826725886,15.53,15.53,343826725886 +엔케이,085310,17,1368,5,-1,-0.07,13087666,75032416,78880322,13087666,-0.07,17.44,16.59,16.59,17827929885,16.52,16.52,17827929885 +크레오에스지,040350,18,294,5,-46,-13.53,12733724,3326635,193205323,12733724,-13.53,382.78,6.59,6.59,4518645588,7.96,7.96,4518645588 +KODEX 인버스,114800,19,3490,2,15,0.43,12339013,32387100,215600000,12339013,0.43,38.10,5.72,5.72,42945250097,5.71,5.71,42945250097 +다날,064260,20,7960,2,380,5.01,9706763,8789506,68949040,9706763,5.01,110.44,14.08,14.08,76981685180,14.03,14.03,76981685180 +한국선재,025550,21,3485,2,230,7.07,9510558,103410,25514004,9510558,7.07,9196.94,37.28,37.28,34350487217,38.63,38.63,34350487217 +영흥,012160,22,599,2,49,8.91,9225704,4953096,101310372,9225704,8.91,186.26,9.11,9.11,5686529389,9.37,9.37,5686529389 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9159518,4609292,1497000000,9159518,-1.27,198.72,0.61,0.61,714300522,0.61,0.61,714300522 +세진중공업,075580,24,15110,2,1250,9.02,8629480,1825721,56849456,8629480,9.02,472.66,15.18,15.18,131882641705,15.35,15.35,131882641705 +우리기술,032820,25,3870,5,-135,-3.37,8320022,25302384,165530656,8320022,-3.37,32.88,5.03,5.03,32652108215,5.10,5.10,32652108215 +피델릭스,032580,26,1237,5,-34,-2.68,8162942,39011320,33132064,8162942,-2.68,20.92,24.64,24.64,10540631129,25.72,25.72,10540631129 +삼성전자,005930,27,69850,2,250,0.36,8155532,11578024,5919637922,8155532,0.36,70.44,0.14,0.14,571240454500,0.14,0.14,571240454500 +동일스틸럭스,023790,28,1554,1,358,29.93,7812883,8299542,26139617,7812883,29.93,94.14,29.89,29.89,11308421318,27.84,27.84,11308421318 +코퍼스코리아,322780,29,1538,2,199,14.86,7747038,566538,39042842,7747038,14.86,1367.43,19.84,19.84,12194291683,20.31,20.31,12194291683 +청담글로벌,362320,30,9450,2,2010,27.02,7053137,235806,21051290,7053137,27.02,2991.08,33.50,33.50,60834947490,30.58,30.58,60834947490 diff --git a/top30/20250829/top30-av-20250829-145000.csv b/top30/20250829/top30-av-20250829-145000.csv new file mode 100644 index 000000000000..6c1730b0feca --- /dev/null +++ b/top30/20250829/top30-av-20250829-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,186603864,340938688,1216600000,186603864,0.93,54.73,15.34,15.34,242582614740,15.24,15.24,242582614740 +썸에이지,208640,2,649,2,91,16.31,68919619,4714223,139240254,68919619,16.31,1461.95,49.50,49.50,45262642243,50.09,50.09,45262642243 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,43943816,31883688,642650588,43943816,-8.33,137.83,6.84,6.84,3515562009,7.10,7.10,3515562009 +앱코,129890,4,1139,2,89,8.48,40422049,33707984,50643410,40422049,8.48,119.92,79.82,79.82,47638465807,82.59,82.59,47638465807 +KODEX 2차전지산업레버리지,462330,5,1037,5,-61,-5.56,32920921,31557784,292900000,32920921,-5.56,104.32,11.24,11.24,34695798536,11.42,11.42,34695798536 +현대ADM,187660,6,2980,5,-20,-0.67,32108953,34980948,48347668,32108953,-0.67,91.79,66.41,66.41,100971823573,70.08,70.08,100971823573 +SGA솔루션즈,184230,7,765,2,111,16.97,29886617,369236,85350641,29886617,16.97,8094.18,35.02,35.02,23098327460,35.38,35.38,23098327460 +동방선기,099410,8,4475,2,715,19.02,20645585,3009772,14000000,20645585,19.02,685.95,147.47,147.47,92025678786,146.89,146.89,92025678786 +코닉오토메이션,391710,9,2100,2,130,6.60,19070429,13932819,42065086,19070429,6.60,136.87,45.34,45.34,42084152653,47.64,47.64,42084152653 +KODEX 코스닥150선물인버스,251340,10,3467,2,22,0.64,18380509,19845108,86300000,18380509,0.64,92.62,21.30,21.30,63293548090,21.15,21.15,63293548090 +모비스,250060,11,3065,2,660,27.44,17941787,65289,32171314,17941787,27.44,9999.99,55.77,55.77,51449619440,52.18,52.18,51449619440 +삼영엠텍,054540,12,8640,1,1990,29.92,16824495,4908882,13000000,16824495,29.92,342.74,129.42,129.42,133864088670,119.18,119.18,133864088670 +SGA,049470,13,3415,1,785,29.85,16749491,3575443,58862249,16749491,29.85,468.46,28.46,28.46,53521387305,26.63,26.63,53521387305 +HJ중공업,097230,14,19160,2,3660,23.61,16463434,10028444,83274281,16463434,23.61,164.17,19.77,19.77,299469756400,18.77,18.77,299469756400 +KODEX 코스닥150레버리지,233740,15,8700,5,-110,-1.25,14519971,16679650,187900000,14519971,-1.25,87.05,7.73,7.73,128115946437,7.84,7.84,128115946437 +KODEX 레버리지,122630,16,24780,5,-205,-0.82,13875370,15036611,89350000,13875370,-0.82,92.28,15.53,15.53,346198241695,15.64,15.64,346198241695 +엔케이,085310,17,1364,5,-5,-0.37,13317248,75032416,78880322,13317248,-0.37,17.75,16.88,16.88,18141577247,16.86,16.86,18141577247 +크레오에스지,040350,18,294,5,-46,-13.53,12846894,3326635,193205323,12846894,-13.53,386.18,6.65,6.65,4551848003,8.01,8.01,4551848003 +KODEX 인버스,114800,19,3490,2,15,0.43,12389680,32387100,215600000,12389680,0.43,38.25,5.75,5.75,43122133381,5.73,5.73,43122133381 +다날,064260,20,7980,2,400,5.28,9854391,8789506,68949040,9854391,5.28,112.12,14.29,14.29,78155231920,14.20,14.20,78155231920 +한국선재,025550,21,3485,2,230,7.07,9556910,103410,25514004,9556910,7.07,9241.77,37.46,37.46,34511674947,38.81,38.81,34511674947 +영흥,012160,22,596,2,46,8.36,9242738,4953096,101310372,9242738,8.36,186.61,9.12,9.12,5696702564,9.43,9.43,5696702564 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9220048,4609292,1497000000,9220048,-1.27,200.03,0.62,0.62,719021862,0.62,0.62,719021862 +세진중공업,075580,24,15190,2,1330,9.60,8681369,1825721,56849456,8681369,9.60,475.50,15.27,15.27,132667541825,15.36,15.36,132667541825 +삼성전자,005930,25,69950,2,350,0.50,8431038,11578024,5919637922,8431038,0.50,72.82,0.14,0.14,590496835750,0.14,0.14,590496835750 +우리기술,032820,26,3870,5,-135,-3.37,8406967,25302384,165530656,8406967,-3.37,33.23,5.08,5.08,32988435935,5.15,5.15,32988435935 +피델릭스,032580,27,1233,5,-38,-2.99,8193547,39011320,33132064,8193547,-2.99,21.00,24.73,24.73,10578410769,25.89,25.89,10578410769 +동일스틸럭스,023790,28,1554,1,358,29.93,7815490,8299542,26139617,7815490,29.93,94.17,29.90,29.90,11312472596,27.85,27.85,11312472596 +코퍼스코리아,322780,29,1533,2,194,14.49,7798624,566538,39042842,7798624,14.49,1376.54,19.97,19.97,12273183659,20.51,20.51,12273183659 +청담글로벌,362320,30,9330,2,1890,25.40,7606954,235806,21051290,7606954,25.40,3225.94,36.14,36.14,66050715175,33.63,33.63,66050715175 diff --git a/top30/20250829/top30-av-20250829-150000.csv b/top30/20250829/top30-av-20250829-150000.csv new file mode 100644 index 000000000000..01f47bb578cd --- /dev/null +++ b/top30/20250829/top30-av-20250829-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,2,13,1.00,190686980,340938688,1216600000,190686980,1.00,55.93,15.67,15.67,247926483143,15.57,15.57,247926483143 +썸에이지,208640,2,693,2,135,24.19,73936221,4714223,139240254,73936221,24.19,1568.36,53.10,53.10,48691942335,50.46,50.46,48691942335 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,46613547,31883688,642650588,46613547,-8.33,146.20,7.25,7.25,3720622940,7.52,7.52,3720622940 +앱코,129890,4,1140,2,90,8.57,40559242,33707984,50643410,40559242,8.57,120.33,80.09,80.09,47794592292,82.78,82.78,47794592292 +KODEX 2차전지산업레버리지,462330,5,1034,5,-64,-5.83,33321949,31557784,292900000,33321949,-5.83,105.59,11.38,11.38,35111565040,11.59,11.59,35111565040 +현대ADM,187660,6,2930,5,-70,-2.33,32468168,34980948,48347668,32468168,-2.33,92.82,67.16,67.16,102028762461,72.02,72.02,102028762461 +SGA솔루션즈,184230,7,767,2,113,17.28,30770910,369236,85350641,30770910,17.28,8333.67,36.05,36.05,23764874444,36.30,36.30,23764874444 +동방선기,099410,8,4415,2,655,17.42,20956335,3009772,14000000,20956335,17.42,696.28,149.69,149.69,93402692738,151.11,151.11,93402692738 +코닉오토메이션,391710,9,2095,2,125,6.35,19143098,13932819,42065086,19143098,6.35,137.40,45.51,45.51,42236336314,47.93,47.93,42236336314 +모비스,250060,10,3015,2,610,25.36,18887517,65289,32171314,18887517,25.36,9999.99,58.71,58.71,54330651449,56.01,56.01,54330651449 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,18459622,19845108,86300000,18459622,0.58,93.02,21.39,21.39,63567921773,21.26,21.26,63567921773 +HJ중공업,097230,12,18990,2,3490,22.52,16853570,10028444,83274281,16853570,22.52,168.06,20.24,20.24,306897278485,19.41,19.41,306897278485 +삼영엠텍,054540,13,8640,1,1990,29.92,16832798,4908882,13000000,16832798,29.92,342.90,129.48,129.48,133935826590,119.24,119.24,133935826590 +SGA,049470,14,3415,1,785,29.85,16780574,3575443,58862249,16780574,29.85,469.33,28.51,28.51,53627535750,26.68,26.68,53627535750 +KODEX 코스닥150레버리지,233740,15,8695,5,-115,-1.31,14635421,16679650,187900000,14635421,-1.31,87.74,7.79,7.79,129120130818,7.90,7.90,129120130818 +KODEX 레버리지,122630,16,24760,5,-225,-0.90,14008607,15036611,89350000,14008607,-0.90,93.16,15.68,15.68,349497791525,15.80,15.80,349497791525 +엔케이,085310,17,1358,5,-11,-0.80,13561938,75032416,78880322,13561938,-0.80,18.07,17.19,17.19,18474596670,17.25,17.25,18474596670 +크레오에스지,040350,18,292,5,-48,-14.12,13015064,3326635,193205323,13015064,-14.12,391.24,6.74,6.74,4600885982,8.16,8.16,4600885982 +KODEX 인버스,114800,19,3490,2,15,0.43,12579339,32387100,215600000,12579339,0.43,38.84,5.83,5.83,43784489711,5.82,5.82,43784489711 +다날,064260,20,7940,2,360,4.75,9981809,8789506,68949040,9981809,4.75,113.57,14.48,14.48,79167921580,14.46,14.46,79167921580 +한국선재,025550,21,3500,2,245,7.53,9594041,103410,25514004,9594041,7.53,9277.67,37.60,37.60,34641411648,38.79,38.79,34641411648 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,78,5,-1,-1.27,9400078,4609292,1497000000,9400078,-1.27,203.94,0.63,0.63,733064202,0.63,0.63,733064202 +영흥,012160,23,596,2,46,8.36,9301633,4953096,101310372,9301633,8.36,187.79,9.18,9.18,5731714799,9.49,9.49,5731714799 +세진중공업,075580,24,15145,2,1285,9.27,8730717,1825721,56849456,8730717,9.27,478.21,15.36,15.36,133414249690,15.50,15.50,133414249690 +삼성전자,005930,25,69900,2,300,0.43,8659551,11578024,5919637922,8659551,0.43,74.79,0.15,0.15,606460376850,0.15,0.15,606460376850 +우리기술,032820,26,3875,5,-130,-3.25,8470985,25302384,165530656,8470985,-3.25,33.48,5.12,5.12,33236529457,5.18,5.18,33236529457 +피델릭스,032580,27,1235,5,-36,-2.83,8228433,39011320,33132064,8228433,-2.83,21.09,24.84,24.84,10621426713,25.96,25.96,10621426713 +코퍼스코리아,322780,28,1512,2,173,12.92,7900633,566538,39042842,7900633,12.92,1394.55,20.24,20.24,12428122807,21.05,21.05,12428122807 +청담글로벌,362320,29,9250,2,1810,24.33,7845391,235806,21051290,7845391,24.33,3327.05,37.27,37.27,68262390470,35.06,35.06,68262390470 +동일스틸럭스,023790,30,1554,1,358,29.93,7816018,8299542,26139617,7816018,29.93,94.17,29.90,29.90,11313293108,27.85,27.85,11313293108 diff --git a/top30/20250829/top30-av-20250829-151001.csv b/top30/20250829/top30-av-20250829-151001.csv new file mode 100644 index 000000000000..c97c2b098bad --- /dev/null +++ b/top30/20250829/top30-av-20250829-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,14,1.08,192270604,340938688,1216600000,192270604,1.08,56.39,15.80,15.80,249999423845,15.69,15.69,249999423845 +썸에이지,208640,2,680,2,122,21.86,79966065,4714223,139240254,79966065,21.86,1696.27,57.43,57.43,52885885609,55.86,55.86,52885885609 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,47963658,31883688,642650588,47963658,-8.33,150.43,7.46,7.46,3825050182,7.73,7.73,3825050182 +앱코,129890,4,1134,2,84,8.00,40718186,33707984,50643410,40718186,8.00,120.80,80.40,80.40,47975054213,83.54,83.54,47975054213 +KODEX 2차전지산업레버리지,462330,5,1034,5,-64,-5.83,33852647,31557784,292900000,33852647,-5.83,107.27,11.56,11.56,35660599780,11.77,11.77,35660599780 +현대ADM,187660,6,2975,5,-25,-0.83,32757128,34980948,48347668,32757128,-0.83,93.64,67.75,67.75,102885513234,71.53,71.53,102885513234 +SGA솔루션즈,184230,7,772,2,118,18.04,31488962,369236,85350641,31488962,18.04,8528.14,36.89,36.89,24320484141,36.91,36.91,24320484141 +동방선기,099410,8,4380,2,620,16.49,21344633,3009772,14000000,21344633,16.49,709.18,152.46,152.46,95109558111,155.10,155.10,95109558111 +모비스,250060,9,3025,2,620,25.78,21192005,65289,32171314,21192005,25.78,9999.99,65.87,65.87,61240713441,62.93,62.93,61240713441 +코닉오토메이션,391710,10,2110,2,140,7.11,19201860,13932819,42065086,19201860,7.11,137.82,45.65,45.65,42360135379,47.73,47.73,42360135379 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,18841754,19845108,86300000,18841754,0.58,94.94,21.83,21.83,64892020079,21.70,21.70,64892020079 +HJ중공업,097230,12,18960,2,3460,22.32,17042908,10028444,83274281,17042908,22.32,169.95,20.47,20.47,310485475785,19.66,19.66,310485475785 +삼영엠텍,054540,13,8640,1,1990,29.92,16850113,4908882,13000000,16850113,29.92,343.26,129.62,129.62,134085428190,119.38,119.38,134085428190 +SGA,049470,14,3415,1,785,29.85,16784420,3575443,58862249,16784420,29.85,469.44,28.51,28.51,53640669840,26.68,26.68,53640669840 +KODEX 코스닥150레버리지,233740,15,8707,5,-103,-1.17,14745788,16679650,187900000,14745788,-1.17,88.41,7.85,7.85,130080989743,7.95,7.95,130080989743 +KODEX 레버리지,122630,16,24755,5,-230,-0.92,14210382,15036611,89350000,14210382,-0.92,94.51,15.90,15.90,354493122443,16.03,16.03,354493122443 +엔케이,085310,17,1368,5,-1,-0.07,14031260,75032416,78880322,14031260,-0.07,18.70,17.79,17.79,19116680300,17.72,17.72,19116680300 +크레오에스지,040350,18,291,5,-49,-14.41,13180475,3326635,193205323,13180475,-14.41,396.21,6.82,6.82,4649189190,8.27,8.27,4649189190 +KODEX 인버스,114800,19,3495,2,20,0.58,12765184,32387100,215600000,12765184,0.58,39.41,5.92,5.92,44433864080,5.90,5.90,44433864080 +다날,064260,20,7880,2,300,3.96,10234252,8789506,68949040,10234252,3.96,116.44,14.84,14.84,81160526985,14.94,14.94,81160526985 +한국선재,025550,21,3480,2,225,6.91,9644442,103410,25514004,9644442,6.91,9326.41,37.80,37.80,34817086838,39.21,39.21,34817086838 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,78,5,-1,-1.27,9500078,4609292,1497000000,9500078,-1.27,206.11,0.63,0.63,740864202,0.63,0.63,740864202 +영흥,012160,23,601,2,51,9.27,9350600,4953096,101310372,9350600,9.27,188.78,9.23,9.23,5760980291,9.46,9.46,5760980291 +삼성전자,005930,24,69900,2,300,0.43,8869092,11578024,5919637922,8869092,0.43,76.60,0.15,0.15,621097467200,0.15,0.15,621097467200 +세진중공업,075580,25,15090,2,1230,8.87,8816114,1825721,56849456,8816114,8.87,482.88,15.51,15.51,134705143975,15.70,15.70,134705143975 +우리기술,032820,26,3880,5,-125,-3.12,8609873,25302384,165530656,8609873,-3.12,34.03,5.20,5.20,33775872243,5.26,5.26,33775872243 +피델릭스,032580,27,1231,5,-40,-3.15,8291021,39011320,33132064,8291021,-3.15,21.25,25.02,25.02,10698535443,26.23,26.23,10698535443 +청담글로벌,362320,28,9320,2,1880,25.27,8091800,235806,21051290,8091800,25.27,3431.55,38.44,38.44,70558977295,35.96,35.96,70558977295 +코퍼스코리아,322780,29,1525,2,186,13.89,7941008,566538,39042842,7941008,13.89,1401.67,20.34,20.34,12489329131,20.98,20.98,12489329131 +동일스틸럭스,023790,30,1554,1,358,29.93,7819132,8299542,26139617,7819132,29.93,94.21,29.91,29.91,11318132264,27.86,27.86,11318132264 diff --git a/top30/20250829/top30-av-20250829-152001.csv b/top30/20250829/top30-av-20250829-152001.csv new file mode 100644 index 000000000000..65f595ac29fc --- /dev/null +++ b/top30/20250829/top30-av-20250829-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,11,0.85,193812860,340938688,1216600000,193812860,0.85,56.85,15.93,15.93,252016645075,15.85,15.85,252016645075 +썸에이지,208640,2,660,2,102,18.28,82964647,4714223,139240254,82964647,18.28,1759.88,59.58,59.58,54897118231,59.74,59.74,54897118231 +이스트아시아홀딩스,900110,3,76,5,-8,-9.52,51384539,31883688,642650588,51384539,-9.52,161.16,8.00,8.00,4088894111,8.37,8.37,4088894111 +앱코,129890,4,1130,2,80,7.62,41000028,33707984,50643410,41000028,7.62,121.63,80.96,80.96,48293960607,84.39,84.39,48293960607 +KODEX 2차전지산업레버리지,462330,5,1035,5,-63,-5.74,34510485,31557784,292900000,34510485,-5.74,109.36,11.78,11.78,36340685347,11.99,11.99,36340685347 +현대ADM,187660,6,3010,2,10,0.33,33341914,34980948,48347668,33341914,0.33,95.31,68.96,68.96,104631945124,71.90,71.90,104631945124 +SGA솔루션즈,184230,7,756,2,102,15.60,32016584,369236,85350641,32016584,15.60,8671.04,37.51,37.51,24721084339,38.31,38.31,24721084339 +모비스,250060,8,2890,2,485,20.17,23308313,65289,32171314,23308313,20.17,9999.99,72.45,72.45,67512412762,72.61,72.61,67512412762 +동방선기,099410,9,4360,2,600,15.96,21593138,3009772,14000000,21593138,15.96,717.43,154.24,154.24,96196498167,157.60,157.60,96196498167 +코닉오토메이션,391710,10,2110,2,140,7.11,19341063,13932819,42065086,19341063,7.11,138.82,45.98,45.98,42653500398,48.06,48.06,42653500398 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,19092758,19845108,86300000,19092758,0.58,96.21,22.12,22.12,65760567948,21.99,21.99,65760567948 +HJ중공업,097230,12,18860,2,3360,21.68,17269454,10028444,83274281,17269454,21.68,172.20,20.74,20.74,314771029570,20.04,20.04,314771029570 +삼영엠텍,054540,13,8640,1,1990,29.92,16865518,4908882,13000000,16865518,29.92,343.57,129.73,129.73,134218527390,119.50,119.50,134218527390 +SGA,049470,14,3415,1,785,29.85,16786506,3575443,58862249,16786506,29.85,469.49,28.52,28.52,53647793530,26.69,26.69,53647793530 +KODEX 코스닥150레버리지,233740,15,8730,5,-80,-0.91,15179813,16679650,187900000,15179813,-0.91,91.01,8.08,8.08,133867100850,8.16,8.16,133867100850 +엔케이,085310,16,1370,2,1,0.07,14471182,75032416,78880322,14471182,0.07,19.29,18.35,18.35,19718520243,18.25,18.25,19718520243 +KODEX 레버리지,122630,17,24770,5,-215,-0.86,14448520,15036611,89350000,14448520,-0.86,96.09,16.17,16.17,360391890096,16.28,16.28,360391890096 +크레오에스지,040350,18,282,5,-58,-17.06,13922318,3326635,193205323,13922318,-17.06,418.51,7.21,7.21,4861630973,8.92,8.92,4861630973 +KODEX 인버스,114800,19,3495,2,20,0.58,12923870,32387100,215600000,12923870,0.58,39.90,5.99,5.99,44988098306,5.97,5.97,44988098306 +다날,064260,20,7880,2,300,3.96,10470599,8789506,68949040,10470599,3.96,119.13,15.19,15.19,83021451135,15.28,15.28,83021451135 +한국선재,025550,21,3460,2,205,6.30,9756092,103410,25514004,9756092,6.30,9434.38,38.24,38.24,35203708763,39.88,39.88,35203708763 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,77,5,-2,-2.53,9507296,4609292,1497000000,9507296,-2.53,206.26,0.64,0.64,741427205,0.64,0.64,741427205 +영흥,012160,23,601,2,51,9.27,9392207,4953096,101310372,9392207,9.27,189.62,9.27,9.27,5785975970,9.50,9.50,5785975970 +삼성전자,005930,24,69900,2,300,0.43,9176722,11578024,5919637922,9176722,0.43,79.26,0.16,0.16,642591404100,0.16,0.16,642591404100 +세진중공업,075580,25,15110,2,1250,9.02,8888134,1825721,56849456,8888134,9.02,486.83,15.63,15.63,135794324195,15.81,15.81,135794324195 +우리기술,032820,26,3890,5,-115,-2.87,8849493,25302384,165530656,8849493,-2.87,34.97,5.35,5.35,34706064836,5.39,5.39,34706064836 +피델릭스,032580,27,1232,5,-39,-3.07,8386839,39011320,33132064,8386839,-3.07,21.50,25.31,25.31,10816600977,26.50,26.50,10816600977 +청담글로벌,362320,28,9170,2,1730,23.25,8354280,235806,21051290,8354280,23.25,3542.86,39.69,39.69,72980243710,37.81,37.81,72980243710 +코퍼스코리아,322780,29,1572,2,233,17.40,8067415,566538,39042842,8067415,17.40,1423.98,20.66,20.66,12684758299,20.67,20.67,12684758299 +동일스틸럭스,023790,30,1554,1,358,29.93,7819954,8299542,26139617,7819954,29.93,94.22,29.92,29.92,11319409652,27.87,27.87,11319409652 diff --git a/top30/20250829/top30-av-20250829-153001.csv b/top30/20250829/top30-av-20250829-153001.csv new file mode 100644 index 000000000000..f4852d4d858a --- /dev/null +++ b/top30/20250829/top30-av-20250829-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,11,0.85,193812860,340938688,1216600000,193812860,0.85,56.85,15.93,15.93,252016645075,15.85,15.85,252016645075 +썸에이지,208640,2,660,2,102,18.28,82964647,4714223,139240254,82964647,18.28,1759.88,59.58,59.58,54897118231,59.74,59.74,54897118231 +이스트아시아홀딩스,900110,3,76,5,-8,-9.52,51384539,31883688,642650588,51384539,-9.52,161.16,8.00,8.00,4088894111,8.37,8.37,4088894111 +앱코,129890,4,1130,2,80,7.62,41000028,33707984,50643410,41000028,7.62,121.63,80.96,80.96,48293960607,84.39,84.39,48293960607 +KODEX 2차전지산업레버리지,462330,5,1035,5,-63,-5.74,34510485,31557784,292900000,34510485,-5.74,109.36,11.78,11.78,36340685347,11.99,11.99,36340685347 +현대ADM,187660,6,3010,2,10,0.33,33341914,34980948,48347668,33341914,0.33,95.31,68.96,68.96,104631945124,71.90,71.90,104631945124 +SGA솔루션즈,184230,7,756,2,102,15.60,32016584,369236,85350641,32016584,15.60,8671.04,37.51,37.51,24721084339,38.31,38.31,24721084339 +모비스,250060,8,2890,2,485,20.17,23308313,65289,32171314,23308313,20.17,9999.99,72.45,72.45,67512412762,72.61,72.61,67512412762 +동방선기,099410,9,4360,2,600,15.96,21593138,3009772,14000000,21593138,15.96,717.43,154.24,154.24,96196498167,157.60,157.60,96196498167 +코닉오토메이션,391710,10,2110,2,140,7.11,19341063,13932819,42065086,19341063,7.11,138.82,45.98,45.98,42653500398,48.06,48.06,42653500398 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,19092758,19845108,86300000,19092758,0.58,96.21,22.12,22.12,65760567948,21.99,21.99,65760567948 +HJ중공업,097230,12,18860,2,3360,21.68,17269454,10028444,83274281,17269454,21.68,172.20,20.74,20.74,314771029570,20.04,20.04,314771029570 +삼영엠텍,054540,13,8640,1,1990,29.92,16865518,4908882,13000000,16865518,29.92,343.57,129.73,129.73,134218527390,119.50,119.50,134218527390 +SGA,049470,14,3415,1,785,29.85,16786506,3575443,58862249,16786506,29.85,469.49,28.52,28.52,53647793530,26.69,26.69,53647793530 +KODEX 코스닥150레버리지,233740,15,8730,5,-80,-0.91,15179813,16679650,187900000,15179813,-0.91,91.01,8.08,8.08,133867100850,8.16,8.16,133867100850 +엔케이,085310,16,1370,2,1,0.07,14471182,75032416,78880322,14471182,0.07,19.29,18.35,18.35,19718520243,18.25,18.25,19718520243 +KODEX 레버리지,122630,17,24770,5,-215,-0.86,14448520,15036611,89350000,14448520,-0.86,96.09,16.17,16.17,360391890096,16.28,16.28,360391890096 +크레오에스지,040350,18,282,5,-58,-17.06,13922318,3326635,193205323,13922318,-17.06,418.51,7.21,7.21,4861630973,8.92,8.92,4861630973 +KODEX 인버스,114800,19,3495,2,20,0.58,12923870,32387100,215600000,12923870,0.58,39.90,5.99,5.99,44988098306,5.97,5.97,44988098306 +다날,064260,20,7880,2,300,3.96,10559357,8789506,68949040,10559357,3.96,120.14,15.31,15.31,83720864175,15.41,15.41,83720864175 +한국선재,025550,21,3460,2,205,6.30,9756092,103410,25514004,9756092,6.30,9434.38,38.24,38.24,35203708763,39.88,39.88,35203708763 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,77,5,-2,-2.53,9507296,4609292,1497000000,9507296,-2.53,206.26,0.64,0.64,741427205,0.64,0.64,741427205 +영흥,012160,23,601,2,51,9.27,9392207,4953096,101310372,9392207,9.27,189.62,9.27,9.27,5785975970,9.50,9.50,5785975970 +삼성전자,005930,24,69900,2,300,0.43,9176722,11578024,5919637922,9176722,0.43,79.26,0.16,0.16,642591404100,0.16,0.16,642591404100 +세진중공업,075580,25,15110,2,1250,9.02,8888134,1825721,56849456,8888134,9.02,486.83,15.63,15.63,135794324195,15.81,15.81,135794324195 +우리기술,032820,26,3890,5,-115,-2.87,8849493,25302384,165530656,8849493,-2.87,34.97,5.35,5.35,34706064836,5.39,5.39,34706064836 +피델릭스,032580,27,1232,5,-39,-3.07,8386839,39011320,33132064,8386839,-3.07,21.50,25.31,25.31,10816600977,26.50,26.50,10816600977 +청담글로벌,362320,28,9170,2,1730,23.25,8354280,235806,21051290,8354280,23.25,3542.86,39.69,39.69,72980243710,37.81,37.81,72980243710 +코퍼스코리아,322780,29,1572,2,233,17.40,8067415,566538,39042842,8067415,17.40,1423.98,20.66,20.66,12684758299,20.67,20.67,12684758299 +동일스틸럭스,023790,30,1554,1,358,29.93,7822961,8299542,26139617,7822961,29.93,94.26,29.93,29.93,11324082530,27.88,27.88,11324082530 diff --git a/top30/20250829/top30-av-20250829-154001.csv b/top30/20250829/top30-av-20250829-154001.csv new file mode 100644 index 000000000000..3cb7a9566acc --- /dev/null +++ b/top30/20250829/top30-av-20250829-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,197662811,340938688,1216600000,197662811,0.93,57.98,16.25,16.25,257052380983,16.15,16.15,257052380983 +썸에이지,208640,2,658,2,100,17.92,83452033,4714223,139240254,83452033,17.92,1770.22,59.93,59.93,55217818219,60.27,60.27,55217818219 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,52248881,31883688,642650588,52248881,-8.33,163.87,8.13,8.13,4155448445,8.40,8.40,4155448445 +앱코,129890,4,1135,2,85,8.10,41181504,33707984,50643410,41181504,8.10,122.17,81.32,81.32,48499935867,84.38,84.38,48499935867 +KODEX 2차전지산업레버리지,462330,5,1038,5,-60,-5.46,35153057,31557784,292900000,35153057,-5.46,111.39,12.00,12.00,37007675083,12.17,12.17,37007675083 +현대ADM,187660,6,3005,2,5,0.17,33599654,34980948,48347668,33599654,0.17,96.05,69.50,69.50,105406453824,72.55,72.55,105406453824 +SGA솔루션즈,184230,7,762,2,108,16.51,32217845,369236,85350641,32217845,16.51,8725.54,37.75,37.75,24874445221,38.25,38.25,24874445221 +모비스,250060,8,2890,2,485,20.17,23575713,65289,32171314,23575713,20.17,9999.99,73.28,73.28,68285198762,73.44,73.44,68285198762 +동방선기,099410,9,4400,2,640,17.02,21691721,3009772,14000000,21691721,17.02,720.71,154.94,154.94,96630263367,156.87,156.87,96630263367 +코닉오토메이션,391710,10,2110,2,140,7.11,19420576,13932819,42065086,19420576,7.11,139.39,46.17,46.17,42821272828,48.25,48.25,42821272828 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,19405177,19845108,86300000,19405177,0.58,97.78,22.49,22.49,66843099783,22.35,22.35,66843099783 +HJ중공업,097230,12,18880,2,3380,21.81,17382736,10028444,83274281,17382736,21.81,173.33,20.87,20.87,316909793730,20.16,20.16,316909793730 +삼영엠텍,054540,13,8640,1,1990,29.92,16874621,4908882,13000000,16874621,29.92,343.76,129.80,129.80,134297177310,119.57,119.57,134297177310 +SGA,049470,14,3415,1,785,29.85,16787287,3575443,58862249,16787287,29.85,469.52,28.52,28.52,53650460645,26.69,26.69,53650460645 +KODEX 코스닥150레버리지,233740,15,8720,5,-90,-1.02,15348683,16679650,187900000,15348683,-1.02,92.02,8.17,8.17,135339647250,8.26,8.26,135339647250 +엔케이,085310,16,1369,3,0,0.00,15099322,75032416,78880322,15099322,0.00,20.12,19.14,19.14,20578443903,19.06,19.06,20578443903 +KODEX 레버리지,122630,17,24765,5,-220,-0.88,14676501,15036611,89350000,14676501,-0.88,97.61,16.43,16.43,366037839561,16.54,16.54,366037839561 +크레오에스지,040350,18,281,5,-59,-17.35,14041224,3326635,193205323,14041224,-17.35,422.08,7.27,7.27,4895043559,9.02,9.02,4895043559 +KODEX 인버스,114800,19,3490,2,15,0.43,13530280,32387100,215600000,13530280,0.43,41.78,6.28,6.28,47104469206,6.26,6.26,47104469206 +삼성전자,005930,20,69700,2,100,0.14,11192761,11578024,5919637922,11192761,0.14,96.67,0.19,0.19,783109322400,0.19,0.19,783109322400 +다날,064260,21,7880,2,300,3.96,10566106,8789506,68949040,10566106,3.96,120.21,15.32,15.32,83774046295,15.42,15.42,83774046295 +한국선재,025550,22,3445,2,190,5.84,9806582,103410,25514004,9806582,5.84,9483.21,38.44,38.44,35377646813,40.25,40.25,35377646813 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9797651,4609292,1497000000,9797651,-1.27,212.56,0.65,0.65,764074895,0.65,0.65,764074895 +영흥,012160,24,605,2,55,10.00,9442325,4953096,101310372,9442325,10.00,190.63,9.32,9.32,5816297360,9.49,9.49,5816297360 +우리기술,032820,25,3875,5,-130,-3.25,8974863,25302384,165530656,8974863,-3.25,35.47,5.42,5.42,35191873586,5.49,5.49,35191873586 +세진중공업,075580,26,15200,2,1340,9.67,8968953,1825721,56849456,8968953,9.67,491.26,15.78,15.78,137022772995,15.86,15.86,137022772995 +피델릭스,032580,27,1232,5,-39,-3.07,8430723,39011320,33132064,8430723,-3.07,21.61,25.45,25.45,10870666065,26.63,26.63,10870666065 +청담글로벌,362320,28,9200,2,1760,23.66,8420551,235806,21051290,8420551,23.66,3570.97,40.00,40.00,73589936910,38.00,38.00,73589936910 +코퍼스코리아,322780,29,1601,2,262,19.57,8195501,566538,39042842,8195501,19.57,1446.59,20.99,20.99,12889823985,20.62,20.62,12889823985 +동일스틸럭스,023790,30,1554,1,358,29.93,7822961,8299542,26139617,7822961,29.93,94.26,29.93,29.93,11324082530,27.88,27.88,11324082530 diff --git a/top30/20250829/top30-av-20250829-155000.csv b/top30/20250829/top30-av-20250829-155000.csv new file mode 100644 index 000000000000..697a956da788 --- /dev/null +++ b/top30/20250829/top30-av-20250829-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,198180305,340938688,1216600000,198180305,0.93,58.13,16.29,16.29,257729263135,16.20,16.20,257729263135 +썸에이지,208640,2,658,2,100,17.92,83452822,4714223,139240254,83452822,17.92,1770.24,59.93,59.93,55218337381,60.27,60.27,55218337381 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,52277210,31883688,642650588,52277210,-8.33,163.96,8.13,8.13,4157629778,8.40,8.40,4157629778 +앱코,129890,4,1135,2,85,8.10,41182644,33707984,50643410,41182644,8.10,122.17,81.32,81.32,48501229767,84.38,84.38,48501229767 +KODEX 2차전지산업레버리지,462330,5,1038,5,-60,-5.46,35159357,31557784,292900000,35159357,-5.46,111.41,12.00,12.00,37014214483,12.17,12.17,37014214483 +현대ADM,187660,6,3005,2,5,0.17,33606042,34980948,48347668,33606042,0.17,96.07,69.51,69.51,105425649764,72.56,72.56,105425649764 +SGA솔루션즈,184230,7,762,2,108,16.51,32225867,369236,85350641,32225867,16.51,8727.71,37.76,37.76,24880557985,38.26,38.26,24880557985 +모비스,250060,8,2890,2,485,20.17,23589990,65289,32171314,23589990,20.17,9999.99,73.33,73.33,68326459292,73.49,73.49,68326459292 +동방선기,099410,9,4400,2,640,17.02,21694958,3009772,14000000,21694958,17.02,720.82,154.96,154.96,96644506167,156.89,156.89,96644506167 +코닉오토메이션,391710,10,2110,2,140,7.11,19424863,13932819,42065086,19424863,7.11,139.42,46.18,46.18,42830318398,48.26,48.26,42830318398 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,19405795,19845108,86300000,19405795,0.58,97.79,22.49,22.49,66845241153,22.35,22.35,66845241153 +HJ중공업,097230,12,18880,2,3380,21.81,17386230,10028444,83274281,17386230,21.81,173.37,20.88,20.88,316975760450,20.16,20.16,316975760450 +삼영엠텍,054540,13,8640,1,1990,29.92,16887350,4908882,13000000,16887350,29.92,344.02,129.90,129.90,134407155870,119.66,119.66,134407155870 +SGA,049470,14,3415,1,785,29.85,16787411,3575443,58862249,16787411,29.85,469.52,28.52,28.52,53650884105,26.69,26.69,53650884105 +KODEX 코스닥150레버리지,233740,15,8720,5,-90,-1.02,15349312,16679650,187900000,15349312,-1.02,92.02,8.17,8.17,135345132130,8.26,8.26,135345132130 +엔케이,085310,16,1369,3,0,0.00,15118269,75032416,78880322,15118269,0.00,20.15,19.17,19.17,20604382346,19.08,19.08,20604382346 +KODEX 레버리지,122630,17,24765,5,-220,-0.88,14699601,15036611,89350000,14699601,-0.88,97.76,16.45,16.45,366609911061,16.57,16.57,366609911061 +크레오에스지,040350,18,281,5,-59,-17.35,14043517,3326635,193205323,14043517,-17.35,422.15,7.27,7.27,4895687892,9.02,9.02,4895687892 +KODEX 인버스,114800,19,3490,2,15,0.43,13530295,32387100,215600000,13530295,0.43,41.78,6.28,6.28,47104521556,6.26,6.26,47104521556 +삼성전자,005930,20,69700,2,100,0.14,11245647,11578024,5919637922,11245647,0.14,97.13,0.19,0.19,786795476600,0.19,0.19,786795476600 +다날,064260,21,7880,2,300,3.96,10570368,8789506,68949040,10570368,3.96,120.26,15.33,15.33,83807630855,15.43,15.43,83807630855 +한국선재,025550,22,3445,2,190,5.84,9808417,103410,25514004,9808417,5.84,9484.98,38.44,38.44,35383968388,40.26,40.26,35383968388 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9797651,4609292,1497000000,9797651,-1.27,212.56,0.65,0.65,764074895,0.65,0.65,764074895 +영흥,012160,24,605,2,55,10.00,9443840,4953096,101310372,9443840,10.00,190.67,9.32,9.32,5817213935,9.49,9.49,5817213935 +우리기술,032820,25,3875,5,-130,-3.25,8995062,25302384,165530656,8995062,-3.25,35.55,5.43,5.43,35270144711,5.50,5.50,35270144711 +세진중공업,075580,26,15200,2,1340,9.67,8968993,1825721,56849456,8968993,9.67,491.26,15.78,15.78,137023380995,15.86,15.86,137023380995 +피델릭스,032580,27,1232,5,-39,-3.07,8431615,39011320,33132064,8431615,-3.07,21.61,25.45,25.45,10871765009,26.63,26.63,10871765009 +청담글로벌,362320,28,9200,2,1760,23.66,8427233,235806,21051290,8427233,23.66,3573.80,40.03,40.03,73651411310,38.03,38.03,73651411310 +코퍼스코리아,322780,29,1601,2,262,19.57,8199119,566538,39042842,8199119,19.57,1447.23,21.00,21.00,12895616403,20.63,20.63,12895616403 +동일스틸럭스,023790,30,1554,1,358,29.93,7824214,8299542,26139617,7824214,29.93,94.27,29.93,29.93,11326029692,27.88,27.88,11326029692 diff --git a/top30/20250829/top30-av-20250829-160000.csv b/top30/20250829/top30-av-20250829-160000.csv new file mode 100644 index 000000000000..7316abc77b46 --- /dev/null +++ b/top30/20250829/top30-av-20250829-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,198232883,340938688,1216600000,198232883,0.93,58.14,16.29,16.29,257798035159,16.20,16.20,257798035159 +썸에이지,208640,2,658,2,100,17.92,83458274,4714223,139240254,83458274,17.92,1770.35,59.94,59.94,55221924797,60.27,60.27,55221924797 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,52427255,31883688,642650588,52427255,-8.33,164.43,8.16,8.16,4169183243,8.43,8.43,4169183243 +앱코,129890,4,1135,2,85,8.10,41185181,33707984,50643410,41185181,8.10,122.18,81.32,81.32,48504109262,84.38,84.38,48504109262 +KODEX 2차전지산업레버리지,462330,5,1038,5,-60,-5.46,35167357,31557784,292900000,35167357,-5.46,111.44,12.01,12.01,37022518483,12.18,12.18,37022518483 +현대ADM,187660,6,3005,2,5,0.17,33608508,34980948,48347668,33608508,0.17,96.08,69.51,69.51,105433060094,72.57,72.57,105433060094 +SGA솔루션즈,184230,7,762,2,108,16.51,32228178,369236,85350641,32228178,16.51,8728.34,37.76,37.76,24882318967,38.26,38.26,24882318967 +모비스,250060,8,2890,2,485,20.17,23612778,65289,32171314,23612778,20.17,9999.99,73.40,73.40,68392316612,73.56,73.56,68392316612 +동방선기,099410,9,4400,2,640,17.02,21698544,3009772,14000000,21698544,17.02,720.94,154.99,154.99,96660284567,156.92,156.92,96660284567 +코닉오토메이션,391710,10,2110,2,140,7.11,19425517,13932819,42065086,19425517,7.11,139.42,46.18,46.18,42831698338,48.26,48.26,42831698338 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,19406137,19845108,86300000,19406137,0.58,97.79,22.49,22.49,66846426183,22.35,22.35,66846426183 +HJ중공업,097230,12,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +삼영엠텍,054540,13,8640,1,1990,29.92,16888741,4908882,13000000,16888741,29.92,344.04,129.91,129.91,134419174110,119.68,119.68,134419174110 +SGA,049470,14,3415,1,785,29.85,16787428,3575443,58862249,16787428,29.85,469.52,28.52,28.52,53650942160,26.69,26.69,53650942160 +KODEX 코스닥150레버리지,233740,15,8720,5,-90,-1.02,15351091,16679650,187900000,15351091,-1.02,92.03,8.17,8.17,135360645010,8.26,8.26,135360645010 +엔케이,085310,16,1369,3,0,0.00,15118670,75032416,78880322,15118670,0.00,20.15,19.17,19.17,20604931315,19.08,19.08,20604931315 +KODEX 레버리지,122630,17,24765,5,-220,-0.88,14721649,15036611,89350000,14721649,-0.88,97.91,16.48,16.48,367155929781,16.59,16.59,367155929781 +크레오에스지,040350,18,281,5,-59,-17.35,14047775,3326635,193205323,14047775,-17.35,422.28,7.27,7.27,4896884390,9.02,9.02,4896884390 +KODEX 인버스,114800,19,3490,2,15,0.43,13539190,32387100,215600000,13539190,0.43,41.80,6.28,6.28,47135565106,6.26,6.26,47135565106 +삼성전자,005930,20,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +다날,064260,21,7880,2,300,3.96,10576120,8789506,68949040,10576120,3.96,120.33,15.34,15.34,83852956615,15.43,15.43,83852956615 +한국선재,025550,22,3445,2,190,5.84,9808510,103410,25514004,9808510,5.84,9485.07,38.44,38.44,35384288773,40.26,40.26,35384288773 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9797651,4609292,1497000000,9797651,-1.27,212.56,0.65,0.65,764074895,0.65,0.65,764074895 +영흥,012160,24,605,2,55,10.00,9443859,4953096,101310372,9443859,10.00,190.67,9.32,9.32,5817225430,9.49,9.49,5817225430 +우리기술,032820,25,3875,5,-130,-3.25,9000439,25302384,165530656,9000439,-3.25,35.57,5.44,5.44,35290980586,5.50,5.50,35290980586 +세진중공업,075580,26,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +피델릭스,032580,27,1232,5,-39,-3.07,8435041,39011320,33132064,8435041,-3.07,21.62,25.46,25.46,10875985841,26.64,26.64,10875985841 +청담글로벌,362320,28,9200,2,1760,23.66,8428556,235806,21051290,8428556,23.66,3574.36,40.04,40.04,73663582910,38.04,38.04,73663582910 +코퍼스코리아,322780,29,1601,2,262,19.57,8199290,566538,39042842,8199290,19.57,1447.26,21.00,21.00,12895890174,20.63,20.63,12895890174 +동일스틸럭스,023790,30,1554,1,358,29.93,7824227,8299542,26139617,7824227,29.93,94.27,29.93,29.93,11326049894,27.88,27.88,11326049894 diff --git a/top30/20250829/top30-av-20250829-161000.csv b/top30/20250829/top30-av-20250829-161000.csv new file mode 100644 index 000000000000..7316abc77b46 --- /dev/null +++ b/top30/20250829/top30-av-20250829-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,198232883,340938688,1216600000,198232883,0.93,58.14,16.29,16.29,257798035159,16.20,16.20,257798035159 +썸에이지,208640,2,658,2,100,17.92,83458274,4714223,139240254,83458274,17.92,1770.35,59.94,59.94,55221924797,60.27,60.27,55221924797 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,52427255,31883688,642650588,52427255,-8.33,164.43,8.16,8.16,4169183243,8.43,8.43,4169183243 +앱코,129890,4,1135,2,85,8.10,41185181,33707984,50643410,41185181,8.10,122.18,81.32,81.32,48504109262,84.38,84.38,48504109262 +KODEX 2차전지산업레버리지,462330,5,1038,5,-60,-5.46,35167357,31557784,292900000,35167357,-5.46,111.44,12.01,12.01,37022518483,12.18,12.18,37022518483 +현대ADM,187660,6,3005,2,5,0.17,33608508,34980948,48347668,33608508,0.17,96.08,69.51,69.51,105433060094,72.57,72.57,105433060094 +SGA솔루션즈,184230,7,762,2,108,16.51,32228178,369236,85350641,32228178,16.51,8728.34,37.76,37.76,24882318967,38.26,38.26,24882318967 +모비스,250060,8,2890,2,485,20.17,23612778,65289,32171314,23612778,20.17,9999.99,73.40,73.40,68392316612,73.56,73.56,68392316612 +동방선기,099410,9,4400,2,640,17.02,21698544,3009772,14000000,21698544,17.02,720.94,154.99,154.99,96660284567,156.92,156.92,96660284567 +코닉오토메이션,391710,10,2110,2,140,7.11,19425517,13932819,42065086,19425517,7.11,139.42,46.18,46.18,42831698338,48.26,48.26,42831698338 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,19406137,19845108,86300000,19406137,0.58,97.79,22.49,22.49,66846426183,22.35,22.35,66846426183 +HJ중공업,097230,12,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +삼영엠텍,054540,13,8640,1,1990,29.92,16888741,4908882,13000000,16888741,29.92,344.04,129.91,129.91,134419174110,119.68,119.68,134419174110 +SGA,049470,14,3415,1,785,29.85,16787428,3575443,58862249,16787428,29.85,469.52,28.52,28.52,53650942160,26.69,26.69,53650942160 +KODEX 코스닥150레버리지,233740,15,8720,5,-90,-1.02,15351091,16679650,187900000,15351091,-1.02,92.03,8.17,8.17,135360645010,8.26,8.26,135360645010 +엔케이,085310,16,1369,3,0,0.00,15118670,75032416,78880322,15118670,0.00,20.15,19.17,19.17,20604931315,19.08,19.08,20604931315 +KODEX 레버리지,122630,17,24765,5,-220,-0.88,14721649,15036611,89350000,14721649,-0.88,97.91,16.48,16.48,367155929781,16.59,16.59,367155929781 +크레오에스지,040350,18,281,5,-59,-17.35,14047775,3326635,193205323,14047775,-17.35,422.28,7.27,7.27,4896884390,9.02,9.02,4896884390 +KODEX 인버스,114800,19,3490,2,15,0.43,13539190,32387100,215600000,13539190,0.43,41.80,6.28,6.28,47135565106,6.26,6.26,47135565106 +삼성전자,005930,20,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +다날,064260,21,7880,2,300,3.96,10576120,8789506,68949040,10576120,3.96,120.33,15.34,15.34,83852956615,15.43,15.43,83852956615 +한국선재,025550,22,3445,2,190,5.84,9808510,103410,25514004,9808510,5.84,9485.07,38.44,38.44,35384288773,40.26,40.26,35384288773 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9797651,4609292,1497000000,9797651,-1.27,212.56,0.65,0.65,764074895,0.65,0.65,764074895 +영흥,012160,24,605,2,55,10.00,9443859,4953096,101310372,9443859,10.00,190.67,9.32,9.32,5817225430,9.49,9.49,5817225430 +우리기술,032820,25,3875,5,-130,-3.25,9000439,25302384,165530656,9000439,-3.25,35.57,5.44,5.44,35290980586,5.50,5.50,35290980586 +세진중공업,075580,26,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +피델릭스,032580,27,1232,5,-39,-3.07,8435041,39011320,33132064,8435041,-3.07,21.62,25.46,25.46,10875985841,26.64,26.64,10875985841 +청담글로벌,362320,28,9200,2,1760,23.66,8428556,235806,21051290,8428556,23.66,3574.36,40.04,40.04,73663582910,38.04,38.04,73663582910 +코퍼스코리아,322780,29,1601,2,262,19.57,8199290,566538,39042842,8199290,19.57,1447.26,21.00,21.00,12895890174,20.63,20.63,12895890174 +동일스틸럭스,023790,30,1554,1,358,29.93,7824227,8299542,26139617,7824227,29.93,94.27,29.93,29.93,11326049894,27.88,27.88,11326049894 diff --git a/top30/20250829/top30-av-20250829-162000.csv b/top30/20250829/top30-av-20250829-162000.csv new file mode 100644 index 000000000000..3b3128a77a67 --- /dev/null +++ b/top30/20250829/top30-av-20250829-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,198373083,340938688,1216600000,198373083,0.93,58.18,16.31,16.31,257981416759,16.21,16.21,257981416759 +썸에이지,208640,2,658,2,100,17.92,83502617,4714223,139240254,83502617,17.92,1771.29,59.97,59.97,55250747747,60.30,60.30,55250747747 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,52688877,31883688,642650588,52688877,-8.33,165.25,8.20,8.20,4189066515,8.47,8.47,4189066515 +앱코,129890,4,1135,2,85,8.10,41190591,33707984,50643410,41190591,8.10,122.20,81.33,81.33,48510287482,84.39,84.39,48510287482 +KODEX 2차전지산업레버리지,462330,5,1038,5,-60,-5.46,35168358,31557784,292900000,35168358,-5.46,111.44,12.01,12.01,37023561525,12.18,12.18,37023561525 +현대ADM,187660,6,3005,2,5,0.17,33628037,34980948,48347668,33628037,0.17,96.13,69.55,69.55,105490670644,72.61,72.61,105490670644 +SGA솔루션즈,184230,7,762,2,108,16.51,32238681,369236,85350641,32238681,16.51,8731.19,37.77,37.77,24890206720,38.27,38.27,24890206720 +모비스,250060,8,2890,2,485,20.17,23700497,65289,32171314,23700497,20.17,9999.99,73.67,73.67,68649771877,73.84,73.84,68649771877 +동방선기,099410,9,4400,2,640,17.02,21704113,3009772,14000000,21704113,17.02,721.12,155.03,155.03,96684648942,156.96,156.96,96684648942 +코닉오토메이션,391710,10,2110,2,140,7.11,19440497,13932819,42065086,19440497,7.11,139.53,46.22,46.22,42863905338,48.29,48.29,42863905338 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,19432214,19845108,86300000,19432214,0.58,97.92,22.52,22.52,66936913373,22.38,22.38,66936913373 +HJ중공업,097230,12,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +삼영엠텍,054540,13,8640,1,1990,29.92,16890893,4908882,13000000,16890893,29.92,344.09,129.93,129.93,134437767390,119.69,119.69,134437767390 +SGA,049470,14,3415,1,785,29.85,16787522,3575443,58862249,16787522,29.85,469.52,28.52,28.52,53651263170,26.69,26.69,53651263170 +KODEX 코스닥150레버리지,233740,15,8720,5,-90,-1.02,15355791,16679650,187900000,15355791,-1.02,92.06,8.17,8.17,135401558510,8.26,8.26,135401558510 +엔케이,085310,16,1369,3,0,0.00,15172076,75032416,78880322,15172076,0.00,20.22,19.23,19.23,20677349851,19.15,19.15,20677349851 +KODEX 레버리지,122630,17,24765,5,-220,-0.88,14725149,15036611,89350000,14725149,-0.88,97.93,16.48,16.48,367242572281,16.60,16.60,367242572281 +크레오에스지,040350,18,281,5,-59,-17.35,14048226,3326635,193205323,14048226,-17.35,422.30,7.27,7.27,4897010670,9.02,9.02,4897010670 +KODEX 인버스,114800,19,3490,2,15,0.43,13547472,32387100,215600000,13547472,0.43,41.83,6.28,6.28,47164510696,6.27,6.27,47164510696 +삼성전자,005930,20,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +다날,064260,21,7880,2,300,3.96,10579616,8789506,68949040,10579616,3.96,120.37,15.34,15.34,83880400215,15.44,15.44,83880400215 +한국선재,025550,22,3445,2,190,5.84,9809985,103410,25514004,9809985,5.84,9486.50,38.45,38.45,35389355398,40.26,40.26,35389355398 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9797651,4609292,1497000000,9797651,-1.27,212.56,0.65,0.65,764074895,0.65,0.65,764074895 +영흥,012160,24,605,2,55,10.00,9444159,4953096,101310372,9444159,10.00,190.67,9.32,9.32,5817409330,9.49,9.49,5817409330 +우리기술,032820,25,3875,5,-130,-3.25,9003235,25302384,165530656,9003235,-3.25,35.58,5.44,5.44,35301829066,5.50,5.50,35301829066 +세진중공업,075580,26,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +청담글로벌,362320,27,9200,2,1760,23.66,8441086,235806,21051290,8441086,23.66,3579.67,40.10,40.10,73778858910,38.09,38.09,73778858910 +피델릭스,032580,28,1232,5,-39,-3.07,8437175,39011320,33132064,8437175,-3.07,21.63,25.47,25.47,10878614929,26.65,26.65,10878614929 +코퍼스코리아,322780,29,1601,2,262,19.57,8199657,566538,39042842,8199657,19.57,1447.33,21.00,21.00,12896480677,20.63,20.63,12896480677 +동일스틸럭스,023790,30,1554,1,358,29.93,7824227,8299542,26139617,7824227,29.93,94.27,29.93,29.93,11326049894,27.88,27.88,11326049894 diff --git a/top30/20250829/top30-av-20250829-163000.csv b/top30/20250829/top30-av-20250829-163000.csv new file mode 100644 index 000000000000..1735cf346f23 --- /dev/null +++ b/top30/20250829/top30-av-20250829-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,198568572,340938688,1216600000,198568572,0.93,58.24,16.32,16.32,258237311860,16.23,16.23,258237311860 +썸에이지,208640,2,658,2,100,17.92,83586577,4714223,139240254,83586577,17.92,1773.07,60.03,60.03,55304734027,60.36,60.36,55304734027 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,52766610,31883688,642650588,52766610,-8.33,165.50,8.21,8.21,4195051956,8.48,8.48,4195051956 +앱코,129890,4,1135,2,85,8.10,41201080,33707984,50643410,41201080,8.10,122.23,81.36,81.36,48522265920,84.42,84.42,48522265920 +KODEX 2차전지산업레버리지,462330,5,1038,5,-60,-5.46,35174657,31557784,292900000,35174657,-5.46,111.46,12.01,12.01,37030112485,12.18,12.18,37030112485 +현대ADM,187660,6,3005,2,5,0.17,33667755,34980948,48347668,33667755,0.17,96.25,69.64,69.64,105607838744,72.69,72.69,105607838744 +SGA솔루션즈,184230,7,762,2,108,16.51,32243154,369236,85350641,32243154,16.51,8732.40,37.78,37.78,24893574889,38.28,38.28,24893574889 +모비스,250060,8,2890,2,485,20.17,23774770,65289,32171314,23774770,20.17,9999.99,73.90,73.90,68865906307,74.07,74.07,68865906307 +동방선기,099410,9,4400,2,640,17.02,21706249,3009772,14000000,21706249,17.02,721.19,155.04,155.04,96693993942,156.97,156.97,96693993942 +코닉오토메이션,391710,10,2110,2,140,7.11,19461627,13932819,42065086,19461627,7.11,139.68,46.27,46.27,42909017888,48.34,48.34,42909017888 +KODEX 코스닥150선물인버스,251340,11,3465,2,20,0.58,19451619,19845108,86300000,19451619,0.58,98.02,22.54,22.54,67004248723,22.41,22.41,67004248723 +HJ중공업,097230,12,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +삼영엠텍,054540,13,8640,1,1990,29.92,16891413,4908882,13000000,16891413,29.92,344.10,129.93,129.93,134442260190,119.70,119.70,134442260190 +SGA,049470,14,3415,1,785,29.85,16787586,3575443,58862249,16787586,29.85,469.52,28.52,28.52,53651481730,26.69,26.69,53651481730 +KODEX 코스닥150레버리지,233740,15,8720,5,-90,-1.02,15366393,16679650,187900000,15366393,-1.02,92.13,8.18,8.18,135493795910,8.27,8.27,135493795910 +엔케이,085310,16,1369,3,0,0.00,15203053,75032416,78880322,15203053,0.00,20.26,19.27,19.27,20719478571,19.19,19.19,20719478571 +KODEX 레버리지,122630,17,24765,5,-220,-0.88,14730148,15036611,89350000,14730148,-0.88,97.96,16.49,16.49,367366322526,16.60,16.60,367366322526 +크레오에스지,040350,18,281,5,-59,-17.35,14050310,3326635,193205323,14050310,-17.35,422.36,7.27,7.27,4897592106,9.02,9.02,4897592106 +KODEX 인버스,114800,19,3490,2,15,0.43,13595529,32387100,215600000,13595529,0.43,41.98,6.31,6.31,47332229626,6.29,6.29,47332229626 +삼성전자,005930,20,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +다날,064260,21,7880,2,300,3.96,10586436,8789506,68949040,10586436,3.96,120.44,15.35,15.35,83933937215,15.45,15.45,83933937215 +한국선재,025550,22,3445,2,190,5.84,9811287,103410,25514004,9811287,5.84,9487.75,38.45,38.45,35393814748,40.27,40.27,35393814748 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9797651,4609292,1497000000,9797651,-1.27,212.56,0.65,0.65,764074895,0.65,0.65,764074895 +영흥,012160,24,605,2,55,10.00,9444948,4953096,101310372,9444948,10.00,190.69,9.32,9.32,5817886675,9.49,9.49,5817886675 +우리기술,032820,25,3875,5,-130,-3.25,9007946,25302384,165530656,9007946,-3.25,35.60,5.44,5.44,35320107746,5.51,5.51,35320107746 +세진중공업,075580,26,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +청담글로벌,362320,27,9200,2,1760,23.66,8444058,235806,21051290,8444058,23.66,3580.93,40.11,40.11,73806141870,38.11,38.11,73806141870 +피델릭스,032580,28,1232,5,-39,-3.07,8438591,39011320,33132064,8438591,-3.07,21.63,25.47,25.47,10880350945,26.66,26.66,10880350945 +코퍼스코리아,322780,29,1601,2,262,19.57,8201675,566538,39042842,8201675,19.57,1447.68,21.01,21.01,12899709477,20.64,20.64,12899709477 +동일스틸럭스,023790,30,1554,1,358,29.93,7824329,8299542,26139617,7824329,29.93,94.27,29.93,29.93,11326208402,27.88,27.88,11326208402 diff --git a/top30/20250829/top30-av-20250829-164000.csv b/top30/20250829/top30-av-20250829-164000.csv new file mode 100644 index 000000000000..caa539e8342b --- /dev/null +++ b/top30/20250829/top30-av-20250829-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,198593462,340938688,1216600000,198593462,0.93,58.25,16.32,16.32,258269917760,16.23,16.23,258269917760 +썸에이지,208640,2,658,2,100,17.92,83614972,4714223,139240254,83614972,17.92,1773.67,60.05,60.05,55323048802,60.38,60.38,55323048802 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,52855225,31883688,642650588,52855225,-8.33,165.78,8.22,8.22,4201786696,8.49,8.49,4201786696 +앱코,129890,4,1135,2,85,8.10,41209606,33707984,50643410,41209606,8.10,122.25,81.37,81.37,48532036716,84.43,84.43,48532036716 +KODEX 2차전지산업레버리지,462330,5,1038,5,-60,-5.46,35191454,31557784,292900000,35191454,-5.46,111.51,12.01,12.01,37047631756,12.19,12.19,37047631756 +현대ADM,187660,6,3005,2,5,0.17,33681459,34980948,48347668,33681459,0.17,96.29,69.67,69.67,105648265544,72.72,72.72,105648265544 +SGA솔루션즈,184230,7,762,2,108,16.51,32248233,369236,85350641,32248233,16.51,8733.77,37.78,37.78,24897399376,38.28,38.28,24897399376 +모비스,250060,8,2890,2,485,20.17,23816902,65289,32171314,23816902,20.17,9999.99,74.03,74.03,68988931747,74.20,74.20,68988931747 +동방선기,099410,9,4400,2,640,17.02,21713662,3009772,14000000,21713662,17.02,721.44,155.10,155.10,96726351687,157.02,157.02,96726351687 +KODEX 코스닥150선물인버스,251340,10,3465,2,20,0.58,19479947,19845108,86300000,19479947,0.58,98.16,22.57,22.57,67102546883,22.44,22.44,67102546883 +코닉오토메이션,391710,11,2110,2,140,7.11,19477715,13932819,42065086,19477715,7.11,139.80,46.30,46.30,42943285328,48.38,48.38,42943285328 +HJ중공업,097230,12,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +삼영엠텍,054540,13,8640,1,1990,29.92,16891985,4908882,13000000,16891985,29.92,344.11,129.94,129.94,134447202270,119.70,119.70,134447202270 +SGA,049470,14,3415,1,785,29.85,16787616,3575443,58862249,16787616,29.85,469.53,28.52,28.52,53651584180,26.69,26.69,53651584180 +KODEX 코스닥150레버리지,233740,15,8720,5,-90,-1.02,15372486,16679650,187900000,15372486,-1.02,92.16,8.18,8.18,135546805010,8.27,8.27,135546805010 +엔케이,085310,16,1369,3,0,0.00,15264128,75032416,78880322,15264128,0.00,20.34,19.35,19.35,20802174121,19.26,19.26,20802174121 +KODEX 레버리지,122630,17,24765,5,-220,-0.88,14734348,15036611,89350000,14734348,-0.88,97.99,16.49,16.49,367470251526,16.61,16.61,367470251526 +크레오에스지,040350,18,281,5,-59,-17.35,14054581,3326635,193205323,14054581,-17.35,422.49,7.27,7.27,4898779444,9.02,9.02,4898779444 +KODEX 인버스,114800,19,3490,2,15,0.43,13629942,32387100,215600000,13629942,0.43,42.08,6.32,6.32,47452330996,6.31,6.31,47452330996 +삼성전자,005930,20,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +다날,064260,21,7880,2,300,3.96,10589428,8789506,68949040,10589428,3.96,120.48,15.36,15.36,83957424415,15.45,15.45,83957424415 +한국선재,025550,22,3445,2,190,5.84,9822784,103410,25514004,9822784,5.84,9498.87,38.50,38.50,35433077003,40.31,40.31,35433077003 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9797651,4609292,1497000000,9797651,-1.27,212.56,0.65,0.65,764074895,0.65,0.65,764074895 +영흥,012160,24,605,2,55,10.00,9448017,4953096,101310372,9448017,10.00,190.75,9.33,9.33,5819743420,9.49,9.49,5819743420 +우리기술,032820,25,3875,5,-130,-3.25,9016384,25302384,165530656,9016384,-3.25,35.63,5.45,5.45,35352847186,5.51,5.51,35352847186 +세진중공업,075580,26,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +청담글로벌,362320,27,9200,2,1760,23.66,8449965,235806,21051290,8449965,23.66,3583.44,40.14,40.14,73860131850,38.14,38.14,73860131850 +피델릭스,032580,28,1232,5,-39,-3.07,8442191,39011320,33132064,8442191,-3.07,21.64,25.48,25.48,10884764545,26.67,26.67,10884764545 +코퍼스코리아,322780,29,1601,2,262,19.57,8210143,566538,39042842,8210143,19.57,1449.18,21.03,21.03,12913241341,20.66,20.66,12913241341 +동일스틸럭스,023790,30,1554,1,358,29.93,7824329,8299542,26139617,7824329,29.93,94.27,29.93,29.93,11326208402,27.88,27.88,11326208402 diff --git a/top30/20250829/top30-av-20250829-165000.csv b/top30/20250829/top30-av-20250829-165000.csv new file mode 100644 index 000000000000..efad581dda26 --- /dev/null +++ b/top30/20250829/top30-av-20250829-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,12,0.93,198838241,340938688,1216600000,198838241,0.93,58.32,16.34,16.34,258590578250,16.25,16.25,258590578250 +썸에이지,208640,2,658,2,100,17.92,83652295,4714223,139240254,83652295,17.92,1774.47,60.08,60.08,55347271429,60.41,60.41,55347271429 +이스트아시아홀딩스,900110,3,77,5,-7,-8.33,52990687,31883688,642650588,52990687,-8.33,166.20,8.25,8.25,4212081808,8.51,8.51,4212081808 +앱코,129890,4,1135,2,85,8.10,41224768,33707984,50643410,41224768,8.10,122.30,81.40,81.40,48549473016,84.46,84.46,48549473016 +KODEX 2차전지산업레버리지,462330,5,1038,5,-60,-5.46,35197765,31557784,292900000,35197765,-5.46,111.53,12.02,12.02,37054207818,12.19,12.19,37054207818 +현대ADM,187660,6,3005,2,5,0.17,33709511,34980948,48347668,33709511,0.17,96.37,69.72,69.72,105730598164,72.77,72.77,105730598164 +SGA솔루션즈,184230,7,762,2,108,16.51,32250340,369236,85350641,32250340,16.51,8734.34,37.79,37.79,24898990161,38.28,38.28,24898990161 +모비스,250060,8,2890,2,485,20.17,23843034,65289,32171314,23843034,20.17,9999.99,74.11,74.11,69065237187,74.28,74.28,69065237187 +동방선기,099410,9,4400,2,640,17.02,21718185,3009772,14000000,21718185,17.02,721.59,155.13,155.13,96746071967,157.06,157.06,96746071967 +KODEX 코스닥150선물인버스,251340,10,3465,2,20,0.58,19494968,19845108,86300000,19494968,0.58,98.24,22.59,22.59,67154669753,22.46,22.46,67154669753 +코닉오토메이션,391710,11,2110,2,140,7.11,19494175,13932819,42065086,19494175,7.11,139.92,46.34,46.34,42978098228,48.42,48.42,42978098228 +HJ중공업,097230,12,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +삼영엠텍,054540,13,8640,1,1990,29.92,16892069,4908882,13000000,16892069,29.92,344.11,129.94,129.94,134447928030,119.70,119.70,134447928030 +SGA,049470,14,3415,1,785,29.85,16787771,3575443,58862249,16787771,29.85,469.53,28.52,28.52,53652113505,26.69,26.69,53652113505 +KODEX 코스닥150레버리지,233740,15,8720,5,-90,-1.02,15376277,16679650,187900000,15376277,-1.02,92.19,8.18,8.18,135579767755,8.27,8.27,135579767755 +엔케이,085310,16,1369,3,0,0.00,15278252,75032416,78880322,15278252,0.00,20.36,19.37,19.37,20821326265,19.28,19.28,20821326265 +KODEX 레버리지,122630,17,24765,5,-220,-0.88,14736764,15036611,89350000,14736764,-0.88,98.01,16.49,16.49,367530023366,16.61,16.61,367530023366 +크레오에스지,040350,18,281,5,-59,-17.35,14066101,3326635,193205323,14066101,-17.35,422.83,7.28,7.28,4902016564,9.03,9.03,4902016564 +KODEX 인버스,114800,19,3490,2,15,0.43,13710940,32387100,215600000,13710940,0.43,42.33,6.36,6.36,47735014016,6.34,6.34,47735014016 +삼성전자,005930,20,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +다날,064260,21,7880,2,300,3.96,10593322,8789506,68949040,10593322,3.96,120.52,15.36,15.36,83988070195,15.46,15.46,83988070195 +한국선재,025550,22,3445,2,190,5.84,9828212,103410,25514004,9828212,5.84,9504.12,38.52,38.52,35451613623,40.33,40.33,35451613623 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,5,-1,-1.27,9797651,4609292,1497000000,9797651,-1.27,212.56,0.65,0.65,764074895,0.65,0.65,764074895 +영흥,012160,24,605,2,55,10.00,9448710,4953096,101310372,9448710,10.00,190.76,9.33,9.33,5820162685,9.50,9.50,5820162685 +우리기술,032820,25,3875,5,-130,-3.25,9027321,25302384,165530656,9027321,-3.25,35.68,5.45,5.45,35395228061,5.52,5.52,35395228061 +세진중공업,075580,26,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +청담글로벌,362320,27,9200,2,1760,23.66,8457061,235806,21051290,8457061,23.66,3586.45,40.17,40.17,73924705450,38.17,38.17,73924705450 +피델릭스,032580,28,1232,5,-39,-3.07,8443328,39011320,33132064,8443328,-3.07,21.64,25.48,25.48,10886160781,26.67,26.67,10886160781 +코퍼스코리아,322780,29,1601,2,262,19.57,8210776,566538,39042842,8210776,19.57,1449.29,21.03,21.03,12914252875,20.66,20.66,12914252875 +동일스틸럭스,023790,30,1554,1,358,29.93,7824330,8299542,26139617,7824330,29.93,94.27,29.93,29.93,11326209956,27.88,27.88,11326209956 diff --git a/top30/20250829/top30-avtr-20250829-090001.csv b/top30/20250829/top30-avtr-20250829-090001.csv new file mode 100644 index 000000000000..407fbd43bf5a --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 글로벌금채굴기업,473640,1,22000,5,-85,-0.38,770,23569,550000,770,-0.38,3.27,0.14,0.14,16940000,0.14,0.14,16940000 +인벤티지랩,389470,2,46550,5,-1300,-2.72,9886,1195299,10759313,9886,-2.72,0.83,0.09,0.09,461609950,0.09,0.09,461609950 +ACE 국고채3년,114460,3,104145,3,0,0.00,100,3635,120000,100,0.00,2.75,0.08,0.08,10414500,0.08,0.08,10414500 +KIWOOM 200,069660,4,43615,2,165,0.38,7502,120263,10200000,7502,0.38,6.24,0.07,0.07,327162200,0.07,0.07,327162200 +스튜디오삼익,415380,5,12700,3,0,0.00,2220,690898,4054630,2220,0.00,0.32,0.05,0.05,28194000,0.05,0.05,28194000 +PS일렉트로닉스,332570,6,4570,2,55,1.22,21710,6107511,43199758,21710,1.22,0.36,0.05,0.05,99432975,0.05,0.05,99432975 +알테오젠,196170,7,440500,2,22500,5.38,20264,202873,53464968,20264,5.38,9.99,0.04,0.04,8894405500,0.04,0.04,8894405500 +KODEX WTI원유선물(H),261220,8,14645,2,140,0.97,1389,103997,4275000,1389,0.97,1.34,0.03,0.03,20341905,0.03,0.03,20341905 +누리플랜,069140,9,2510,3,0,0.00,4248,331482,13102743,4248,0.00,1.28,0.03,0.03,10662480,0.03,0.03,10662480 +유엔젤,072130,10,5490,3,0,0.00,3800,156789,12895454,3800,0.00,2.42,0.03,0.03,20862000,0.03,0.03,20862000 +에스엔시스,0008Z0,11,48350,2,450,0.94,2612,534664,9436564,2612,0.94,0.49,0.03,0.03,126290200,0.03,0.03,126290200 +대아티아이,045390,12,4895,5,-15,-0.31,17840,542300,70473377,17840,-0.31,3.29,0.03,0.03,87415205,0.03,0.03,87415205 +헬릭스미스,084990,13,6480,5,-60,-0.92,10413,1357075,46092797,10413,-0.92,0.77,0.02,0.02,67963030,0.02,0.02,67963030 +에스유앤피,019590,14,312,3,0,0.00,5453,9753876,37988847,5453,0.00,0.06,0.01,0.01,1701336,0.01,0.01,1701336 +한국화장품,123690,15,9660,5,-40,-0.41,2087,45250,16068000,2087,-0.41,4.61,0.01,0.01,20160420,0.01,0.01,20160420 +유니크,011320,16,3880,3,0,0.00,2171,36182,19320695,2171,0.00,6.00,0.01,0.01,8423480,0.01,0.01,8423480 +모나미,005360,17,2355,3,0,0.00,1824,4364184,18897307,1824,0.00,0.04,0.01,0.01,4295520,0.01,0.01,4295520 +다날,064260,18,7580,3,0,0.00,5550,8789506,68949040,5550,0.00,0.06,0.01,0.01,42069000,0.01,0.01,42069000 +씨피시스템,413630,19,1800,3,0,0.00,2931,3374829,36436626,2931,0.00,0.09,0.01,0.01,5275800,0.01,0.01,5275800 +동방선기,099410,20,3760,3,0,0.00,1077,3009772,14000000,1077,0.00,0.04,0.01,0.01,4049520,0.01,0.01,4049520 +프로이천,321260,21,2210,3,0,0.00,2098,3173631,28192084,2098,0.00,0.07,0.01,0.01,4636580,0.01,0.01,4636580 +보성파워텍,006910,22,3955,3,0,0.00,3633,3319722,49129824,3633,0.00,0.11,0.01,0.01,14368515,0.01,0.01,14368515 +크라우드웍스,355390,23,5750,3,0,0.00,667,1297581,9307914,667,0.00,0.05,0.01,0.01,3835250,0.01,0.01,3835250 +좋은사람들,033340,24,2450,3,0,0.00,6304,7190513,96950558,6304,0.00,0.09,0.01,0.01,15444800,0.01,0.01,15444800 +에스엠코어,007820,25,4175,3,0,0.00,1300,1144437,20033946,1300,0.00,0.11,0.01,0.01,5427500,0.01,0.01,5427500 +방림,003610,26,4480,3,0,0.00,2481,101913,40202158,2481,0.00,2.43,0.01,0.01,11114880,0.01,0.01,11114880 +제이피아이헬스케어,0010V0,27,17410,3,0,0.00,291,476044,5105400,291,0.00,0.06,0.01,0.01,5066310,0.01,0.01,5066310 +한라캐스트,125490,28,4880,3,0,0.00,1967,3555178,36502352,1967,0.00,0.06,0.01,0.01,9598960,0.01,0.01,9598960 +고바이오랩,348150,29,5680,3,0,0.00,1030,2988959,19418889,1030,0.00,0.03,0.01,0.01,5850400,0.01,0.01,5850400 +인텍플러스,064290,30,12780,3,0,0.00,672,381250,12863962,672,0.00,0.18,0.01,0.01,8588160,0.01,0.01,8588160 diff --git a/top30/20250829/top30-avtr-20250829-091001.csv b/top30/20250829/top30-avtr-20250829-091001.csv new file mode 100644 index 000000000000..33ea1dd3058f --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,2290,4,-980,-29.97,4814073,2448495,12025023,4814073,-29.97,196.61,40.03,40.03,11058030104,40.16,40.16,11058030104 +현대ADM,187660,2,3125,2,125,4.17,8823949,34980948,48347668,8823949,4.17,25.23,18.25,18.25,28581640864,18.92,18.92,28581640864 +앱코,129890,3,1148,2,98,9.33,8660043,33707984,50643410,8660043,9.33,25.69,17.10,17.10,10056902666,17.30,17.30,10056902666 +동일스틸럭스,023790,4,1391,2,195,16.30,4399253,8299542,26139617,4399253,16.30,53.01,16.83,16.83,6179644632,17.00,17.00,6179644632 +SOL 머니마켓액티브,484890,5,51865,5,-5,-0.01,28575,14542,192000,28575,-0.01,196.50,14.88,14.88,1482266550,14.89,14.89,1482266550 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7335,5,-10,-0.14,579020,1502389,5000000,579020,-0.14,38.54,11.58,11.58,4237745390,11.55,11.55,4237745390 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7355,5,-5,-0.07,292618,1049611,3000000,292618,-0.07,27.88,9.75,9.75,2144922385,9.72,9.72,2144922385 +뉴키즈온,462310,8,7020,2,550,8.50,730657,102047,7902000,730657,8.50,716.00,9.25,9.25,5304733625,9.56,9.56,5304733625 +피델릭스,032580,9,1293,2,22,1.73,2992211,39011320,33132064,2992211,1.73,7.67,9.03,9.03,3940187736,9.20,9.20,3940187736 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,34045,2,320,0.95,70981,125391,1000000,70981,0.95,56.61,7.10,7.10,2404174175,7.06,7.06,2404174175 +아모센스,357580,11,8840,2,1040,13.33,773802,178277,11220264,773802,13.33,434.04,6.90,6.90,6780935375,6.84,6.84,6780935375 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,20165,2,20,0.10,63090,119146,1000000,63090,0.10,52.95,6.31,6.31,1279866715,6.35,6.35,1279866715 +퀀타매트릭스,317690,13,5420,2,1025,23.32,1177814,3315992,19290805,1177814,23.32,35.52,6.11,6.11,6492845865,6.21,6.21,6492845865 +범한퓨얼셀,382900,14,23000,2,3010,15.06,503501,435916,8761000,503501,15.06,115.50,5.75,5.75,11224980550,5.57,5.57,11224980550 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10285,2,45,0.44,47164,100256,900000,47164,0.44,47.04,5.24,5.24,485707595,5.25,5.25,485707595 +SOL 미국S&P500미국채혼합50,0080X0,16,10340,2,5,0.05,78114,146655,1600000,78114,0.05,53.26,4.88,4.88,808094645,4.88,4.88,808094645 +KODEX 코스닥150선물인버스,251340,17,3425,5,-20,-0.58,3785589,19845108,86300000,3785589,-0.58,19.08,4.39,4.39,12953583295,4.38,4.38,12953583295 +KD,044180,18,755,2,24,3.28,1134252,24578396,26717799,1134252,3.28,4.61,4.25,4.25,855448410,4.24,4.24,855448410 +SOL 국제금,0066W0,19,10000,2,50,0.50,47394,112574,1200000,47394,0.50,42.10,3.95,3.95,476666115,3.97,3.97,476666115 +스튜디오미르,408900,20,5120,2,170,3.43,1247581,1567809,32729532,1247581,3.43,79.57,3.81,3.81,6459927735,3.85,3.85,6459927735 +케이씨티,089150,21,4235,2,45,1.07,608718,16747186,17150000,608718,1.07,3.63,3.55,3.55,2590479755,3.57,3.57,2590479755 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,13215,2,55,0.42,33455,117503,1000000,33455,0.42,28.47,3.35,3.35,441181815,3.34,3.34,441181815 +엠에스씨,009780,23,11430,2,660,6.13,572515,2870626,17600000,572515,6.13,19.94,3.25,3.25,6777726210,3.37,3.37,6777726210 +TIGER 의료기기,307510,24,17540,2,40,0.23,15040,3112,500000,15040,0.23,483.29,3.01,3.01,263800895,3.01,3.01,263800895 +에스퓨얼셀,288620,25,12030,2,1030,9.36,197730,106910,6979316,197730,9.36,184.95,2.83,2.83,2342276625,2.79,2.79,2342276625 +엔케이,085310,26,1361,5,-8,-0.58,2114493,75032416,78880322,2114493,-0.58,2.82,2.68,2.68,2880768452,2.68,2.68,2880768452 +영흥,012160,27,622,2,72,13.09,2534087,4953096,101310372,2534087,13.09,51.16,2.50,2.50,1581431553,2.51,2.51,1581431553 +코아시아씨엠,196450,28,1050,2,80,8.25,1033759,966813,45319582,1033759,8.25,106.92,2.28,2.28,1090057170,2.29,2.29,1090057170 +우양,103840,29,5000,2,125,2.56,357618,4924620,16366428,357618,2.56,7.26,2.19,2.19,1797566576,2.20,2.20,1797566576 +KODEX 레버리지,122630,30,25040,2,55,0.22,1901761,15036611,89350000,1901761,0.22,12.65,2.13,2.13,47758889340,2.13,2.13,47758889340 diff --git a/top30/20250829/top30-avtr-20250829-092001.csv b/top30/20250829/top30-avtr-20250829-092001.csv new file mode 100644 index 000000000000..668e7e5e5140 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,2290,4,-980,-29.97,4939121,2448495,12025023,4939121,-29.97,201.72,41.07,41.07,11344390024,41.20,41.20,11344390024 +동일스틸럭스,023790,2,1554,1,358,29.93,7299881,8299542,26139617,7299881,29.93,87.96,27.93,27.93,10511216210,25.88,25.88,10511216210 +현대ADM,187660,3,3180,2,180,6.00,11742040,34980948,48347668,11742040,6.00,33.57,24.29,24.29,37692525802,24.52,24.52,37692525802 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7295,5,-50,-0.68,1114419,1502389,5000000,1114419,-0.68,74.18,22.29,22.29,8149416210,22.34,22.34,8149416210 +앱코,129890,5,1171,2,121,11.52,11100290,33707984,50643410,11100290,11.52,32.93,21.92,21.92,12862796767,21.69,21.69,12862796767 +SOL 머니마켓액티브,484890,6,51870,3,0,0.00,28754,14542,192000,28754,0.00,197.73,14.98,14.98,1491551280,14.98,14.98,1491551280 +뉴키즈온,462310,7,7100,2,630,9.74,1132496,102047,7902000,1132496,9.74,1109.78,14.33,14.33,8188984075,14.60,14.60,8188984075 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7310,5,-50,-0.68,338538,1049611,3000000,338538,-0.68,32.25,11.28,11.28,2481145180,11.31,11.31,2481145180 +피델릭스,032580,9,1305,2,34,2.68,3673435,39011320,33132064,3673435,2.68,9.42,11.09,11.09,4826822438,11.16,11.16,4826822438 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,34295,2,570,1.69,106325,125391,1000000,106325,1.69,84.79,10.63,10.63,3615244775,10.54,10.54,3615244775 +퀀타매트릭스,317690,11,5510,2,1115,25.37,1954754,3315992,19290805,1954754,25.37,58.95,10.13,10.13,10645022360,10.01,10.01,10645022360 +아모센스,357580,12,8330,2,530,6.79,1075470,178277,11220264,1075470,6.79,603.26,9.59,9.59,9353185335,10.01,10.01,9353185335 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,20080,5,-65,-0.32,89072,119146,1000000,89072,-0.32,74.76,8.91,8.91,1800045440,8.96,8.96,1800045440 +범한퓨얼셀,382900,14,22275,2,2285,11.43,746309,435916,8761000,746309,11.43,171.20,8.52,8.52,16690926250,8.55,8.55,16690926250 +RISE 엔비디아고정테크100,0093B0,15,10095,2,75,0.75,82025,231782,1000000,82025,0.75,35.39,8.20,8.20,828460400,8.21,8.21,828460400 +KODEX 코스닥150선물인버스,251340,16,3435,5,-10,-0.29,6698234,19845108,86300000,6698234,-0.29,33.75,7.76,7.76,22929947498,7.74,7.74,22929947498 +KD,044180,17,740,2,9,1.23,1627500,24578396,26717799,1627500,1.23,6.62,6.09,6.09,1221875270,6.18,6.18,1221875270 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10290,2,50,0.49,47565,100256,900000,47565,0.49,47.44,5.28,5.28,489833885,5.29,5.29,489833885 +스튜디오미르,408900,19,5090,2,140,2.83,1650959,1567809,32729532,1650959,2.83,105.30,5.04,5.04,8529218490,5.12,5.12,8529218490 +SOL 미국S&P500미국채혼합50,0080X0,20,10340,2,5,0.05,78381,146655,1600000,78381,0.05,53.45,4.90,4.90,810855425,4.90,4.90,810855425 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,21,13275,2,115,0.87,48551,117503,1000000,48551,0.87,41.32,4.86,4.86,641264105,4.83,4.83,641264105 +SOL 한국원자력SMR,0092B0,22,10035,2,10,0.10,113798,440017,2400000,113798,0.10,25.86,4.74,4.74,1141163145,4.74,4.74,1141163145 +엠에스씨,009780,23,11100,2,330,3.06,759614,2870626,17600000,759614,3.06,26.46,4.32,4.32,8877818365,4.54,4.54,8877818365 +에스퓨얼셀,288620,24,11630,2,630,5.73,299848,106910,6979316,299848,5.73,280.47,4.30,4.30,3552195935,4.38,4.38,3552195935 +케이씨티,089150,25,4245,2,55,1.31,722267,16747186,17150000,722267,1.31,4.31,4.21,4.21,3072764324,4.22,4.22,3072764324 +영흥,012160,26,618,2,68,12.36,4196610,4953096,101310372,4196610,12.36,84.73,4.14,4.14,2609574576,4.17,4.17,2609574576 +네오크레마,311390,27,9200,2,330,3.72,511694,2145034,12653789,511694,3.72,23.85,4.04,4.04,4802061815,4.12,4.12,4802061815 +SGA,049470,28,2975,2,345,13.12,2333076,3575443,58862249,2333076,13.12,65.25,3.96,3.96,6781919594,3.87,3.87,6781919594 +삼영엠텍,054540,29,6740,2,90,1.35,515229,4908882,13000000,515229,1.35,10.50,3.96,3.96,3512540180,4.01,4.01,3512540180 +SOL 국제금,0066W0,30,10005,2,55,0.55,47525,112574,1200000,47525,0.55,42.22,3.96,3.96,477976770,3.98,3.98,477976770 diff --git a/top30/20250829/top30-avtr-20250829-093001.csv b/top30/20250829/top30-avtr-20250829-093001.csv new file mode 100644 index 000000000000..6381d0d6d2cf --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,2290,4,-980,-29.97,5077474,2448495,12025023,5077474,-29.97,207.37,42.22,42.22,11661218394,42.35,42.35,11661218394 +앱코,129890,2,1206,2,156,14.86,17529151,33707984,50643410,17529151,14.86,52.00,34.61,34.61,20511096331,33.58,33.58,20511096331 +현대ADM,187660,3,3220,2,220,7.33,14662244,34980948,48347668,14662244,7.33,41.91,30.33,30.33,47058677891,30.23,30.23,47058677891 +동일스틸럭스,023790,4,1554,1,358,29.93,7552093,8299542,26139617,7552093,29.93,90.99,28.89,28.89,10903153658,26.84,26.84,10903153658 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7310,5,-35,-0.48,1119969,1502389,5000000,1119969,-0.48,74.55,22.40,22.40,8189973410,22.41,22.41,8189973410 +뉴키즈온,462310,6,7090,2,620,9.58,1216870,102047,7902000,1216870,9.58,1192.46,15.40,15.40,8789851375,15.69,15.69,8789851375 +SOL 머니마켓액티브,484890,7,51865,5,-5,-0.01,28834,14542,192000,28834,-0.01,198.28,15.02,15.02,1495700480,15.02,15.02,1495700480 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7330,5,-30,-0.41,377253,1049611,3000000,377253,-0.41,35.94,12.58,12.58,2764729790,12.57,12.57,2764729790 +피델릭스,032580,9,1291,2,20,1.57,4061584,39011320,33132064,4061584,1.57,10.41,12.26,12.26,5331993932,12.47,12.47,5331993932 +퀀타매트릭스,317690,10,5350,2,955,21.73,2338160,3315992,19290805,2338160,21.73,70.51,12.12,12.12,12729594535,12.33,12.33,12729594535 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19975,5,-170,-0.84,115014,119146,1000000,115014,-0.84,96.53,11.50,11.50,2319991980,11.61,11.61,2319991980 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,34245,2,520,1.54,111060,125391,1000000,111060,1.54,88.57,11.11,11.11,3778628420,11.03,11.03,3778628420 +아모센스,357580,13,8210,2,410,5.26,1199504,178277,11220264,1199504,5.26,672.83,10.69,10.69,10378062390,11.27,11.27,10378062390 +범한퓨얼셀,382900,14,22100,2,2110,10.56,903839,435916,8761000,903839,10.56,207.34,10.32,10.32,20230971175,10.45,10.45,20230971175 +RISE 엔비디아고정테크100,0093B0,15,10105,2,85,0.85,102143,231782,1000000,102143,0.85,44.07,10.21,10.21,1031653790,10.21,10.21,1031653790 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10275,2,35,0.34,89623,100256,900000,89623,0.34,89.39,9.96,9.96,922255005,9.97,9.97,922255005 +KODEX 코스닥150선물인버스,251340,17,3430,5,-15,-0.44,7765226,19845108,86300000,7765226,-0.44,39.13,9.00,9.00,26592977305,8.98,8.98,26592977305 +ACE 차이나AI빅테크TOP2+액티브,0087F0,18,10190,2,80,0.79,66951,111166,800000,66951,0.79,60.23,8.37,8.37,681748050,8.36,8.36,681748050 +KD,044180,19,732,2,1,0.14,1985814,24578396,26717799,1985814,0.14,8.08,7.43,7.43,1486966420,7.60,7.60,1486966420 +SOL 한국원자력SMR,0092B0,20,10050,2,25,0.25,174772,440017,2400000,174772,0.25,39.72,7.28,7.28,1753820560,7.27,7.27,1753820560 +SOL 국제금,0066W0,21,10005,2,55,0.55,78640,112574,1200000,78640,0.55,69.86,6.55,6.55,790011680,6.58,6.58,790011680 +SGA,049470,22,2990,2,360,13.69,3703107,3575443,58862249,3703107,13.69,103.57,6.29,6.29,10936452167,6.21,6.21,10936452167 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,13250,2,90,0.68,60599,117503,1000000,60599,0.68,51.57,6.06,6.06,801200985,6.05,6.05,801200985 +ACE 엔비디아밸류체인액티브,483320,24,10965,2,210,1.95,661183,1327933,10950000,661183,1.95,49.79,6.04,6.04,7253507267,6.04,6.04,7253507267 +스튜디오미르,408900,25,5150,2,200,4.04,1800433,1567809,32729532,1800433,4.04,114.84,5.50,5.50,9296197920,5.52,5.52,9296197920 +엔케이,085310,26,1374,2,5,0.37,4210603,75032416,78880322,4210603,0.37,5.61,5.34,5.34,5753124122,5.31,5.31,5753124122 +삼영엠텍,054540,27,6840,2,190,2.86,654068,4908882,13000000,654068,2.86,13.32,5.03,5.03,4452730235,5.01,5.01,4452730235 +에스퓨얼셀,288620,28,11540,2,540,4.91,346200,106910,6979316,346200,4.91,323.82,4.96,4.96,4094420740,5.08,5.08,4094420740 +SOL 미국S&P500미국채혼합50,0080X0,29,10340,2,5,0.05,79338,146655,1600000,79338,0.05,54.10,4.96,4.96,820750805,4.96,4.96,820750805 +엠에스씨,009780,30,10960,2,190,1.76,871275,2870626,17600000,871275,1.76,30.35,4.95,4.95,10105804705,5.24,5.24,10105804705 diff --git a/top30/20250829/top30-avtr-20250829-094001.csv b/top30/20250829/top30-avtr-20250829-094001.csv new file mode 100644 index 000000000000..633b030bc694 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,2290,4,-980,-29.97,5142274,2448495,12025023,5142274,-29.97,210.02,42.76,42.76,11809610394,42.89,42.89,11809610394 +앱코,129890,2,1175,2,125,11.90,21082464,33707984,50643410,21082464,11.90,62.54,41.63,41.63,24743669905,41.58,41.58,24743669905 +현대ADM,187660,3,3160,2,160,5.33,16564170,34980948,48347668,16564170,5.33,47.35,34.26,34.26,53153497802,34.79,34.79,53153497802 +동일스틸럭스,023790,4,1554,1,358,29.93,7658154,8299542,26139617,7658154,29.93,92.27,29.30,29.30,11067972452,27.25,27.25,11067972452 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7295,5,-50,-0.68,1153834,1502389,5000000,1153834,-0.68,76.80,23.08,23.08,8437312960,23.13,23.13,8437312960 +뉴키즈온,462310,6,7470,2,1000,15.46,1714062,102047,7902000,1714062,15.46,1679.68,21.69,21.69,12458444720,21.11,21.11,12458444720 +SOL 머니마켓액티브,484890,7,51865,5,-5,-0.01,28834,14542,192000,28834,-0.01,198.28,15.02,15.02,1495700480,15.02,15.02,1495700480 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7340,5,-20,-0.27,410325,1049611,3000000,410325,-0.27,39.09,13.68,13.68,3006876735,13.66,13.66,3006876735 +퀀타매트릭스,317690,9,5250,2,855,19.45,2601082,3315992,19290805,2601082,19.45,78.44,13.48,13.48,14127129855,13.95,13.95,14127129855 +피델릭스,032580,10,1289,2,18,1.42,4285158,39011320,33132064,4285158,1.42,10.98,12.93,12.93,5619921410,13.16,13.16,5619921410 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10280,2,40,0.39,108637,100256,900000,108637,0.39,108.36,12.07,12.07,1117623945,12.08,12.08,1117623945 +아모센스,357580,12,8010,2,210,2.69,1319655,178277,11220264,1319655,2.69,740.23,11.76,11.76,11355566105,12.63,12.63,11355566105 +범한퓨얼셀,382900,13,21750,2,1760,8.80,1008217,435916,8761000,1008217,8.80,231.29,11.51,11.51,22513090800,11.81,11.81,22513090800 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,34485,2,760,2.25,112423,125391,1000000,112423,2.25,89.66,11.24,11.24,3825626735,11.09,11.09,3825626735 +RISE 엔비디아고정테크100,0093B0,16,10110,2,90,0.90,102442,231782,1000000,102442,0.90,44.20,10.24,10.24,1034676680,10.23,10.23,1034676680 +KODEX 코스닥150선물인버스,251340,17,3445,3,0,0.00,8648486,19845108,86300000,8648486,0.00,43.58,10.02,10.02,29631571494,9.97,9.97,29631571494 +ACE 차이나AI빅테크TOP2+액티브,0087F0,18,10190,2,80,0.79,66993,111166,800000,66993,0.79,60.26,8.37,8.37,682175750,8.37,8.37,682175750 +KD,044180,19,722,5,-9,-1.23,2170754,24578396,26717799,2170754,-1.23,8.83,8.12,8.12,1621627756,8.41,8.41,1621627756 +SOL 한국원자력SMR,0092B0,20,10040,2,15,0.15,192746,440017,2400000,192746,0.15,43.80,8.03,8.03,1934459750,8.03,8.03,1934459750 +삼영엠텍,054540,21,6950,2,300,4.51,1022915,4908882,13000000,1022915,4.51,20.84,7.87,7.87,7026624180,7.78,7.78,7026624180 +HJ중공업,097230,22,18980,2,3480,22.45,6138683,10028444,83274281,6138683,22.45,61.21,7.37,7.37,106270659360,6.72,6.72,106270659360 +SGA,049470,23,2960,2,330,12.55,4312228,3575443,58862249,4312228,12.55,120.61,7.33,7.33,12754079773,7.32,7.32,12754079773 +SOL 국제금,0066W0,24,10035,2,85,0.85,79664,112574,1200000,79664,0.85,70.77,6.64,6.64,800287515,6.65,6.65,800287515 +프로티나,468530,25,17370,2,2070,13.53,713521,169237,10871991,713521,13.53,421.61,6.56,6.56,11447929605,6.06,6.06,11447929605 +PLUS K방산소부장,0090B0,26,11200,2,200,1.82,54319,603934,850000,54319,1.82,8.99,6.39,6.39,606322475,6.37,6.37,606322475 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,13300,2,140,1.06,63606,117503,1000000,63606,1.06,54.13,6.36,6.36,841194085,6.32,6.32,841194085 +엔케이,085310,28,1370,2,1,0.07,4869558,75032416,78880322,4869558,0.07,6.49,6.17,6.17,6656674064,6.16,6.16,6656674064 +ACE 엔비디아밸류체인액티브,483320,29,10960,2,205,1.91,673410,1327933,10950000,673410,1.91,50.71,6.15,6.15,7387588707,6.16,6.16,7387588707 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4990,5,-10,-0.20,171054,707632,3000000,171054,-0.20,24.17,5.70,5.70,851005155,5.68,5.68,851005155 diff --git a/top30/20250829/top30-avtr-20250829-095001.csv b/top30/20250829/top30-avtr-20250829-095001.csv new file mode 100644 index 000000000000..b8cc4a6bb152 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1184,2,134,12.76,22292376,33707984,50643410,22292376,12.76,66.13,44.02,44.02,26176360703,43.66,43.66,26176360703 +텔콘RF제약,200230,2,2290,4,-980,-29.97,5174303,2448495,12025023,5174303,-29.97,211.33,43.03,43.03,11882956804,43.15,43.15,11882956804 +현대ADM,187660,3,3220,2,220,7.33,17764925,34980948,48347668,17764925,7.33,50.78,36.74,36.74,56984378166,36.60,36.60,56984378166 +뉴키즈온,462310,4,7340,2,870,13.45,2451393,102047,7902000,2451393,13.45,2402.22,31.02,31.02,17915874760,30.89,30.89,17915874760 +동일스틸럭스,023790,5,1554,1,358,29.93,7691943,8299542,26139617,7691943,29.93,92.68,29.43,29.43,11120480558,27.38,27.38,11120480558 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7295,5,-50,-0.68,1153834,1502389,5000000,1153834,-0.68,76.80,23.08,23.08,8437312960,23.13,23.13,8437312960 +SOL 머니마켓액티브,484890,7,51870,3,0,0.00,28891,14542,192000,28891,0.00,198.67,15.05,15.05,1498656975,15.05,15.05,1498656975 +피델릭스,032580,8,1319,2,48,3.78,4829384,39011320,33132064,4829384,3.78,12.38,14.58,14.58,6333889354,14.49,14.49,6333889354 +퀀타매트릭스,317690,9,5240,2,845,19.23,2785391,3315992,19290805,2785391,19.23,84.00,14.44,14.44,15089240515,14.93,14.93,15089240515 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7360,3,0,0.00,410343,1049611,3000000,410343,0.00,39.09,13.68,13.68,3007009215,13.62,13.62,3007009215 +범한퓨얼셀,382900,11,22050,2,2060,10.31,1072944,435916,8761000,1072944,10.31,246.14,12.25,12.25,23922886350,12.38,12.38,23922886350 +아모센스,357580,12,8140,2,340,4.36,1368762,178277,11220264,1368762,4.36,767.77,12.20,12.20,11751916690,12.87,12.87,11751916690 +SOL 미국500타겟데일리커버드콜액티브,494210,13,10275,2,35,0.34,108834,100256,900000,108834,0.34,108.56,12.09,12.09,1119647585,12.11,12.11,1119647585 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,34640,2,915,2.71,117075,125391,1000000,117075,2.71,93.37,11.71,11.71,3985724275,11.51,11.51,3985724275 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +KODEX 코스닥150선물인버스,251340,16,3440,5,-5,-0.15,9437286,19845108,86300000,9437286,-0.15,47.55,10.94,10.94,32345080194,10.90,10.90,32345080194 +RISE 엔비디아고정테크100,0093B0,17,10110,2,90,0.90,105438,231782,1000000,105438,0.90,45.49,10.54,10.54,1064949280,10.53,10.53,1064949280 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,4985,5,-15,-0.30,304336,707632,3000000,304336,-0.30,43.01,10.14,10.14,1515917865,10.14,10.14,1515917865 +KD,044180,19,712,5,-19,-2.60,2540181,24578396,26717799,2540181,-2.60,10.34,9.51,9.51,1884536740,9.91,9.91,1884536740 +HJ중공업,097230,20,18340,2,2840,18.32,7754029,10028444,83274281,7754029,18.32,77.32,9.31,9.31,136142747195,8.91,8.91,136142747195 +코퍼스코리아,322780,21,1678,2,339,25.32,3573164,566538,39042842,3573164,25.32,630.70,9.15,9.15,5617320394,8.57,8.57,5617320394 +SOL 한국원자력SMR,0092B0,22,9985,5,-40,-0.40,212916,440017,2400000,212916,-0.40,48.39,8.87,8.87,2136296705,8.91,8.91,2136296705 +SGA,049470,23,2990,2,360,13.69,5182526,3575443,58862249,5182526,13.69,144.95,8.80,8.80,15393966300,8.75,8.75,15393966300 +삼영엠텍,054540,24,6890,2,240,3.61,1136720,4908882,13000000,1136720,3.61,23.16,8.74,8.74,7810982030,8.72,8.72,7810982030 +프로티나,468530,25,16800,2,1500,9.80,936505,169237,10871991,936505,9.80,553.37,8.61,8.61,15222618150,8.33,8.33,15222618150 +ACE 차이나AI빅테크TOP2+액티브,0087F0,26,10145,2,35,0.35,67508,111166,800000,67508,0.35,60.73,8.44,8.44,687405450,8.47,8.47,687405450 +PLUS K방산소부장,0090B0,27,11135,2,135,1.23,67875,603934,850000,67875,1.23,11.24,7.99,7.99,757367210,8.00,8.00,757367210 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,13365,2,205,1.56,78666,117503,1000000,78666,1.56,66.95,7.87,7.87,1041431465,7.79,7.79,1041431465 +엔케이,085310,29,1375,2,6,0.44,5566061,75032416,78880322,5566061,0.44,7.42,7.06,7.06,7613018672,7.02,7.02,7613018672 +SOL 국제금,0066W0,30,10005,2,55,0.55,81015,112574,1200000,81015,0.55,71.97,6.75,6.75,813805525,6.78,6.78,813805525 diff --git a/top30/20250829/top30-avtr-20250829-100001.csv b/top30/20250829/top30-avtr-20250829-100001.csv new file mode 100644 index 000000000000..81f6324c42cf --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1217,2,167,15.90,23355703,33707984,50643410,23355703,15.90,69.29,46.12,46.12,27444078880,44.53,44.53,27444078880 +텔콘RF제약,200230,2,2290,4,-980,-29.97,5189963,2448495,12025023,5189963,-29.97,211.97,43.16,43.16,11918818204,43.28,43.28,11918818204 +현대ADM,187660,3,3185,2,185,6.17,18388509,34980948,48347668,18388509,6.17,52.57,38.03,38.03,58971212141,38.30,38.30,58971212141 +뉴키즈온,462310,4,7090,2,620,9.58,2599919,102047,7902000,2599919,9.58,2547.77,32.90,32.90,18985100865,33.89,33.89,18985100865 +동일스틸럭스,023790,5,1554,1,358,29.93,7699590,8299542,26139617,7699590,29.93,92.77,29.46,29.46,11132363996,27.41,27.41,11132363996 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7350,2,5,0.07,1154517,1502389,5000000,1154517,0.07,76.85,23.09,23.09,8442326190,22.97,22.97,8442326190 +피델릭스,032580,7,1284,2,13,1.02,5427615,39011320,33132064,5427615,1.02,13.91,16.38,16.38,7109603507,16.71,16.71,7109603507 +퀀타매트릭스,317690,8,5140,2,745,16.95,3033133,3315992,19290805,3033133,16.95,91.47,15.72,15.72,16365064970,16.50,16.50,16365064970 +SOL 머니마켓액티브,484890,9,51865,5,-5,-0.01,28919,14542,192000,28919,-0.01,198.87,15.06,15.06,1500109195,15.06,15.06,1500109195 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7375,2,15,0.20,420795,1049611,3000000,420795,0.20,40.09,14.03,14.03,3083966505,13.94,13.94,3083966505 +범한퓨얼셀,382900,11,22200,2,2210,11.06,1163729,435916,8761000,1163729,11.06,266.96,13.28,13.28,25946053500,13.34,13.34,25946053500 +아모센스,357580,12,8180,2,380,4.87,1397378,178277,11220264,1397378,4.87,783.82,12.45,12.45,11984652845,13.06,13.06,11984652845 +케이씨티,089150,13,4335,2,145,3.46,2116279,16747186,17150000,2116279,3.46,12.64,12.34,12.34,9165494818,12.33,12.33,9165494818 +SOL 미국500타겟데일리커버드콜액티브,494210,14,10260,2,20,0.20,109361,100256,900000,109361,0.20,109.08,12.15,12.15,1125057260,12.18,12.18,1125057260 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,34895,2,1170,3.47,119367,125391,1000000,119367,3.47,95.20,11.94,11.94,4065703615,11.65,11.65,4065703615 +코퍼스코리아,322780,16,1612,2,273,20.39,4528428,566538,39042842,4528428,20.39,799.32,11.60,11.60,7164569292,11.38,11.38,7164569292 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +KODEX 코스닥150선물인버스,251340,18,3445,3,0,0.00,9732851,19845108,86300000,9732851,0.00,49.04,11.28,11.28,33362614922,11.22,11.22,33362614922 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,4980,5,-20,-0.40,319237,707632,3000000,319237,-0.40,45.11,10.64,10.64,1590070635,10.64,10.64,1590070635 +RISE 엔비디아고정테크100,0093B0,20,10105,2,85,0.85,105629,231782,1000000,105629,0.85,45.57,10.56,10.56,1066880155,10.56,10.56,1066880155 +엔에프씨,265740,21,6340,2,1090,20.76,919818,120841,8931800,919818,20.76,761.18,10.30,10.30,5649433515,9.98,9.98,5649433515 +HJ중공업,097230,22,18290,2,2790,18.00,8248192,10028444,83274281,8248192,18.00,82.25,9.90,9.90,145178974965,9.53,9.53,145178974965 +KD,044180,23,718,5,-13,-1.78,2643907,24578396,26717799,2643907,-1.78,10.76,9.90,9.90,1959090078,10.21,10.21,1959090078 +SOL 한국원자력SMR,0092B0,24,9905,5,-120,-1.20,236688,440017,2400000,236688,-1.20,53.79,9.86,9.86,2372222530,9.98,9.98,2372222530 +삼영엠텍,054540,25,6930,2,280,4.21,1233279,4908882,13000000,1233279,4.21,25.12,9.49,9.49,8483312420,9.42,9.42,8483312420 +SGA,049470,26,2960,2,330,12.55,5518844,3575443,58862249,5518844,12.55,154.35,9.38,9.38,16393313709,9.41,9.41,16393313709 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,13390,2,230,1.75,90700,117503,1000000,90700,1.75,77.19,9.07,9.07,1202415015,8.98,8.98,1202415015 +프로티나,468530,28,16730,2,1430,9.35,983542,169237,10871991,983542,9.35,581.16,9.05,9.05,16010675730,8.80,8.80,16010675730 +PLUS K방산소부장,0090B0,29,11180,2,180,1.64,75240,603934,850000,75240,1.64,12.46,8.85,8.85,839617615,8.84,8.84,839617615 +ACE 차이나AI빅테크TOP2+액티브,0087F0,30,10140,2,30,0.30,67825,111166,800000,67825,0.30,61.01,8.48,8.48,690622710,8.51,8.51,690622710 diff --git a/top30/20250829/top30-avtr-20250829-101001.csv b/top30/20250829/top30-avtr-20250829-101001.csv new file mode 100644 index 000000000000..ea4369f9a959 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1200,2,150,14.29,27904336,33707984,50643410,27904336,14.29,82.78,55.10,55.10,32972934187,54.26,54.26,32972934187 +텔콘RF제약,200230,2,2290,4,-980,-29.97,5261775,2448495,12025023,5261775,-29.97,214.90,43.76,43.76,12083267684,43.88,43.88,12083267684 +현대ADM,187660,3,3155,2,155,5.17,18962082,34980948,48347668,18962082,5.17,54.21,39.22,39.22,60783883459,39.85,39.85,60783883459 +뉴키즈온,462310,4,7010,2,540,8.35,2692864,102047,7902000,2692864,8.35,2638.85,34.08,34.08,19637915565,35.45,35.45,19637915565 +동일스틸럭스,023790,5,1554,1,358,29.93,7715174,8299542,26139617,7715174,29.93,92.96,29.52,29.52,11156581532,27.47,27.47,11156581532 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7390,2,45,0.61,1154523,1502389,5000000,1154523,0.61,76.85,23.09,23.09,8442370420,22.85,22.85,8442370420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7405,2,45,0.61,640321,1049611,3000000,640321,0.61,61.01,21.34,21.34,4708043601,21.19,21.19,4708043601 +피델릭스,032580,8,1285,2,14,1.10,5556637,39011320,33132064,5556637,1.10,14.24,16.77,16.77,7275202714,17.09,17.09,7275202714 +퀀타매트릭스,317690,9,5160,2,765,17.41,3128557,3315992,19290805,3128557,17.41,94.35,16.22,16.22,16856475100,16.93,16.93,16856475100 +SOL 머니마켓액티브,484890,10,51865,5,-5,-0.01,29056,14542,192000,29056,-0.01,199.81,15.13,15.13,1507215285,15.14,15.14,1507215285 +동방선기,099410,11,4145,2,385,10.24,1985368,3009772,14000000,1985368,10.24,65.96,14.18,14.18,8030252496,13.84,13.84,8030252496 +케이씨티,089150,12,4345,2,155,3.70,2350764,16747186,17150000,2350764,3.70,14.04,13.71,13.71,10177558493,13.66,13.66,10177558493 +범한퓨얼셀,382900,13,21950,2,1960,9.80,1193116,435916,8761000,1193116,9.80,273.70,13.62,13.62,26594485425,13.83,13.83,26594485425 +엔에프씨,265740,14,6240,2,990,18.86,1207408,120841,8931800,1207408,18.86,999.17,13.52,13.52,7484148905,13.43,13.43,7484148905 +아모센스,357580,15,8310,2,510,6.54,1480050,178277,11220264,1480050,6.54,830.20,13.19,13.19,12667857470,13.59,13.59,12667857470 +KODEX 코스닥150선물인버스,251340,16,3460,2,15,0.44,10698643,19845108,86300000,10698643,0.44,53.91,12.40,12.40,36697642140,12.29,12.29,36697642140 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,34230,2,505,1.50,123923,125391,1000000,123923,1.50,98.83,12.39,12.39,4223712565,12.34,12.34,4223712565 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10260,2,20,0.20,111201,100256,900000,111201,0.20,110.92,12.36,12.36,1143935660,12.39,12.39,1143935660 +코퍼스코리아,322780,19,1590,2,251,18.75,4788689,566538,39042842,4788689,18.75,845.25,12.27,12.27,7580419986,12.21,12.21,7580419986 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,5045,2,45,0.90,366632,707632,3000000,366632,0.90,51.81,12.22,12.22,1828782955,12.08,12.08,1828782955 +삼영엠텍,054540,21,6970,2,320,4.81,1518862,4908882,13000000,1518862,4.81,30.94,11.68,11.68,10491702970,11.58,11.58,10491702970 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +RISE 엔비디아고정테크100,0093B0,23,10110,2,90,0.90,108864,231782,1000000,108864,0.90,46.97,10.89,10.89,1099547550,10.88,10.88,1099547550 +SOL 한국원자력SMR,0092B0,24,9890,5,-135,-1.35,259850,440017,2400000,259850,-1.35,59.05,10.83,10.83,2602361860,10.96,10.96,2602361860 +KD,044180,25,709,5,-22,-3.01,2823519,24578396,26717799,2823519,-3.01,11.49,10.57,10.57,2086848604,11.02,11.02,2086848604 +HJ중공업,097230,26,18400,2,2900,18.71,8771964,10028444,83274281,8771964,18.71,87.47,10.53,10.53,154816530445,10.10,10.10,154816530445 +SGA,049470,27,3050,2,420,15.97,5963303,3575443,58862249,5963303,15.97,166.79,10.13,10.13,17734807856,9.88,9.88,17734807856 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,13250,2,90,0.68,96667,117503,1000000,96667,0.68,82.27,9.67,9.67,1282417410,9.68,9.68,1282417410 +프로티나,468530,29,16750,2,1450,9.48,1019955,169237,10871991,1019955,9.48,602.68,9.38,9.38,16621585910,9.13,9.13,16621585910 +PLUS K방산소부장,0090B0,30,11170,2,170,1.55,77747,603934,850000,77747,1.55,12.87,9.15,9.15,867630125,9.14,9.14,867630125 diff --git a/top30/20250829/top30-avtr-20250829-102001.csv b/top30/20250829/top30-avtr-20250829-102001.csv new file mode 100644 index 000000000000..52758b5500df --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1192,2,142,13.52,29086911,33707984,50643410,29086911,13.52,86.29,57.43,57.43,34386558063,56.96,56.96,34386558063 +텔콘RF제약,200230,2,2290,4,-980,-29.97,5444504,2448495,12025023,5444504,-29.97,222.36,45.28,45.28,12501717094,45.40,45.40,12501717094 +현대ADM,187660,3,3130,2,130,4.33,19430225,34980948,48347668,19430225,4.33,55.55,40.19,40.19,62255923334,41.14,41.14,62255923334 +뉴키즈온,462310,4,6990,2,520,8.04,2744101,102047,7902000,2744101,8.04,2689.06,34.73,34.73,19994996285,36.20,36.20,19994996285 +동일스틸럭스,023790,5,1554,1,358,29.93,7719634,8299542,26139617,7719634,29.93,93.01,29.53,29.53,11163512372,27.48,27.48,11163512372 +동방선기,099410,6,4225,2,465,12.37,3682985,3009772,14000000,3682985,12.37,122.37,26.31,26.31,15164604889,25.64,25.64,15164604889 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7395,2,35,0.48,731190,1049611,3000000,731190,0.48,69.66,24.37,24.37,5380792081,24.25,24.25,5380792081 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7375,2,30,0.41,1195142,1502389,5000000,1195142,0.41,79.55,23.90,23.90,8741936045,23.71,23.71,8741936045 +피델릭스,032580,9,1280,2,9,0.71,5664312,39011320,33132064,5664312,0.71,14.52,17.10,17.10,7413328710,17.48,17.48,7413328710 +퀀타매트릭스,317690,10,5130,2,735,16.72,3228456,3315992,19290805,3228456,16.72,97.36,16.74,16.74,17367994515,17.55,17.55,17367994515 +엔에프씨,265740,11,6320,2,1070,20.38,1369425,120841,8931800,1369425,20.38,1133.25,15.33,15.33,8508083920,15.07,15.07,8508083920 +SOL 머니마켓액티브,484890,12,51865,5,-5,-0.01,29056,14542,192000,29056,-0.01,199.81,15.13,15.13,1507215285,15.14,15.14,1507215285 +삼영엠텍,054540,13,7270,2,620,9.32,1886660,4908882,13000000,1886660,9.32,38.43,14.51,14.51,13113102275,13.87,13.87,13113102275 +케이씨티,089150,14,4295,2,105,2.51,2435765,16747186,17150000,2435765,2.51,14.54,14.20,14.20,10544807313,14.32,14.32,10544807313 +범한퓨얼셀,382900,15,21800,2,1810,9.05,1224124,435916,8761000,1224124,9.05,280.82,13.97,13.97,27273194450,14.28,14.28,27273194450 +아모센스,357580,16,8340,2,540,6.92,1539215,178277,11220264,1539215,6.92,863.38,13.72,13.72,13162365090,14.07,14.07,13162365090 +코퍼스코리아,322780,17,1585,2,246,18.37,5108673,566538,39042842,5108673,18.37,901.74,13.08,13.08,8086294139,13.07,13.07,8086294139 +KODEX 코스닥150선물인버스,251340,18,3455,2,10,0.29,11234732,19845108,86300000,11234732,0.29,56.61,13.02,13.02,38550606441,12.93,12.93,38550606441 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,34580,2,855,2.54,126821,125391,1000000,126821,2.54,101.14,12.68,12.68,4323146050,12.50,12.50,4323146050 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10270,2,30,0.29,111351,100256,900000,111351,0.29,111.07,12.37,12.37,1145476160,12.39,12.39,1145476160 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,5025,2,25,0.50,368108,707632,3000000,368108,0.50,52.02,12.27,12.27,1836200975,12.18,12.18,1836200975 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +HJ중공업,097230,23,18640,2,3140,20.26,9341056,10028444,83274281,9341056,20.26,93.15,11.22,11.22,165382456085,10.65,10.65,165382456085 +SOL 한국원자력SMR,0092B0,24,9955,5,-70,-0.70,265632,440017,2400000,265632,-0.70,60.37,11.07,11.07,2659748535,11.13,11.13,2659748535 +KD,044180,25,708,5,-23,-3.15,2915322,24578396,26717799,2915322,-3.15,11.86,10.91,10.91,2151743308,11.38,11.38,2151743308 +RISE 엔비디아고정테크100,0093B0,26,10105,2,85,0.85,108877,231782,1000000,108877,0.85,46.97,10.89,10.89,1099678915,10.88,10.88,1099678915 +프로티나,468530,27,16820,2,1520,9.93,1170701,169237,10871991,1170701,9.93,691.75,10.77,10.77,19198261250,10.50,10.50,19198261250 +SGA,049470,28,3065,2,435,16.54,6272182,3575443,58862249,6272182,16.54,175.42,10.66,10.66,18673362891,10.35,10.35,18673362891 +PLUS K방산소부장,0090B0,29,11190,2,190,1.73,89732,603934,850000,89732,1.73,14.86,10.56,10.56,1001850335,10.53,10.53,1001850335 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13295,2,135,1.03,99685,117503,1000000,99685,1.03,84.84,9.97,9.97,1322421040,9.95,9.95,1322421040 diff --git a/top30/20250829/top30-avtr-20250829-103001.csv b/top30/20250829/top30-avtr-20250829-103001.csv new file mode 100644 index 000000000000..e80ff0c32bbf --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1167,2,117,11.14,30260570,33707984,50643410,30260570,11.14,89.77,59.75,59.75,35769516033,60.52,60.52,35769516033 +텔콘RF제약,200230,2,2290,4,-980,-29.97,6466699,2448495,12025023,6466699,-29.97,264.11,53.78,53.78,14842543644,53.90,53.90,14842543644 +현대ADM,187660,3,3070,2,70,2.33,20531474,34980948,48347668,20531474,2.33,58.69,42.47,42.47,65660305351,44.24,44.24,65660305351 +삼영엠텍,054540,4,7910,2,1260,18.95,5044684,4908882,13000000,5044684,18.95,102.77,38.81,38.81,37561748560,36.53,36.53,37561748560 +뉴키즈온,462310,5,6980,2,510,7.88,2775188,102047,7902000,2775188,7.88,2719.52,35.12,35.12,20213158395,36.65,36.65,20213158395 +동방선기,099410,6,4270,2,510,13.56,4255409,3009772,14000000,4255409,13.56,141.39,30.40,30.40,17582768001,29.41,29.41,17582768001 +동일스틸럭스,023790,7,1554,1,358,29.93,7726285,8299542,26139617,7726285,29.93,93.09,29.56,29.56,11173848026,27.51,27.51,11173848026 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7380,2,35,0.48,1296642,1502389,5000000,1296642,0.48,86.31,25.93,25.93,9490406345,25.72,25.72,9490406345 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7390,2,30,0.41,775522,1049611,3000000,775522,0.41,73.89,25.85,25.85,5709067791,25.75,25.75,5709067791 +피델릭스,032580,10,1296,2,25,1.97,6008234,39011320,33132064,6008234,1.97,15.40,18.13,18.13,7853870629,18.29,18.29,7853870629 +퀀타매트릭스,317690,11,5010,2,615,13.99,3427271,3315992,19290805,3427271,13.99,103.36,17.77,17.77,18368598405,19.01,19.01,18368598405 +엔에프씨,265740,12,6240,2,990,18.86,1462588,120841,8931800,1462588,18.86,1210.34,16.38,16.38,9092333955,16.31,16.31,9092333955 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,13,5020,2,20,0.40,456664,707632,3000000,456664,0.40,64.53,15.22,15.22,2280748135,15.14,15.14,2280748135 +SOL 머니마켓액티브,484890,14,51865,5,-5,-0.01,29057,14542,192000,29057,-0.01,199.81,15.13,15.13,1507267150,15.14,15.14,1507267150 +케이씨티,089150,15,4270,2,80,1.91,2521011,16747186,17150000,2521011,1.91,15.05,14.70,14.70,10908992673,14.90,14.90,10908992673 +아모센스,357580,16,8440,2,640,8.21,1617069,178277,11220264,1617069,8.21,907.05,14.41,14.41,13820146835,14.59,14.59,13820146835 +범한퓨얼셀,382900,17,21700,2,1710,8.55,1241810,435916,8761000,1241810,8.55,284.87,14.17,14.17,27658824150,14.55,14.55,27658824150 +SGA,049470,18,3285,2,655,24.90,8113744,3575443,58862249,8113744,24.90,226.93,13.78,13.78,24572778929,12.71,12.71,24572778929 +KODEX 코스닥150선물인버스,251340,19,3450,2,5,0.15,11717505,19845108,86300000,11717505,0.15,59.04,13.58,13.58,40216649575,13.51,13.51,40216649575 +코퍼스코리아,322780,20,1564,2,225,16.80,5242774,566538,39042842,5242774,16.80,925.41,13.43,13.43,8296821395,13.59,13.59,8296821395 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,34885,2,1160,3.44,130639,125391,1000000,130639,3.44,104.19,13.06,13.06,4456410470,12.77,12.77,4456410470 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10285,2,45,0.44,111353,100256,900000,111353,0.44,111.07,12.37,12.37,1145496730,12.38,12.38,1145496730 +HJ중공업,097230,23,18630,2,3130,20.19,9681369,10028444,83274281,9681369,20.19,96.54,11.63,11.63,171713932080,11.07,11.07,171713932080 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19975,5,-170,-0.84,115017,119146,1000000,115017,-0.84,96.53,11.50,11.50,2320051905,11.61,11.61,2320051905 +SOL 한국원자력SMR,0092B0,25,9937,5,-88,-0.88,272394,440017,2400000,272394,-0.88,61.91,11.35,11.35,2726931715,11.43,11.43,2726931715 +KD,044180,26,707,5,-24,-3.28,2986280,24578396,26717799,2986280,-3.28,12.15,11.18,11.18,2201969744,11.66,11.66,2201969744 +프로티나,468530,27,17030,2,1730,11.31,1202602,169237,10871991,1202602,11.31,710.60,11.06,11.06,19737731515,10.66,10.66,19737731515 +RISE 엔비디아고정테크100,0093B0,28,10110,2,90,0.90,110206,231782,1000000,110206,0.90,47.55,11.02,11.02,1113115105,11.01,11.01,1113115105 +PLUS K방산소부장,0090B0,29,11210,2,210,1.91,92322,603934,850000,92322,1.91,15.29,10.86,10.86,1030877060,10.82,10.82,1030877060 +케이에스피,073010,30,5500,2,570,11.56,4200816,1216836,40191250,4200816,11.56,345.22,10.45,10.45,22882276525,10.35,10.35,22882276525 diff --git a/top30/20250829/top30-avtr-20250829-104001.csv b/top30/20250829/top30-avtr-20250829-104001.csv new file mode 100644 index 000000000000..f5e28b78c632 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1161,2,111,10.57,31120536,33707984,50643410,31120536,10.57,92.32,61.45,61.45,36769564414,62.54,62.54,36769564414 +텔콘RF제약,200230,2,2290,4,-980,-29.97,6476261,2448495,12025023,6476261,-29.97,264.50,53.86,53.86,14864440624,53.98,53.98,14864440624 +삼영엠텍,054540,3,8230,2,1580,23.76,6936840,4908882,13000000,6936840,23.76,141.31,53.36,53.36,52927498765,49.47,49.47,52927498765 +현대ADM,187660,4,3100,2,100,3.33,21149026,34980948,48347668,21149026,3.33,60.46,43.74,43.74,67555146752,45.07,45.07,67555146752 +동방선기,099410,5,4290,2,530,14.10,5130583,3009772,14000000,5130583,14.10,170.46,36.65,36.65,21327797535,35.51,35.51,21327797535 +뉴키즈온,462310,6,7040,2,570,8.81,2801773,102047,7902000,2801773,8.81,2745.57,35.46,35.46,20399620005,36.67,36.67,20399620005 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7400,2,40,0.54,909155,1049611,3000000,909155,0.54,86.62,30.31,30.31,6699578026,30.18,30.18,6699578026 +동일스틸럭스,023790,8,1554,1,358,29.93,7737389,8299542,26139617,7737389,29.93,93.23,29.60,29.60,11191103642,27.55,27.55,11191103642 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7375,2,30,0.41,1311227,1502389,5000000,1311227,0.41,87.28,26.22,26.22,9598258420,26.03,26.03,9598258420 +피델릭스,032580,10,1274,2,3,0.24,6264755,39011320,33132064,6264755,0.24,16.06,18.91,18.91,8183710280,19.39,19.39,8183710280 +퀀타매트릭스,317690,11,4995,2,600,13.65,3484709,3315992,19290805,3484709,13.65,105.09,18.06,18.06,18656419496,19.36,19.36,18656419496 +엔에프씨,265740,12,6170,2,920,17.52,1546848,120841,8931800,1546848,17.52,1280.07,17.32,17.32,9614943490,17.45,17.45,9614943490 +SGA,049470,13,3295,2,665,25.29,9619887,3575443,58862249,9619887,25.29,269.05,16.34,16.34,29525922931,15.22,15.22,29525922931 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +SOL 머니마켓액티브,484890,15,51865,5,-5,-0.01,29057,14542,192000,29057,-0.01,199.81,15.13,15.13,1507267150,15.14,15.14,1507267150 +케이씨티,089150,16,4265,2,75,1.79,2557085,16747186,17150000,2557085,1.79,15.27,14.91,14.91,11062651268,15.12,15.12,11062651268 +아모센스,357580,17,8460,2,660,8.46,1670064,178277,11220264,1670064,8.46,936.78,14.88,14.88,14268297855,15.03,15.03,14268297855 +범한퓨얼셀,382900,18,21800,2,1810,9.05,1260394,435916,8761000,1260394,9.05,289.14,14.39,14.39,28062640350,14.69,14.69,28062640350 +코퍼스코리아,322780,19,1561,2,222,16.58,5597793,566538,39042842,5597793,16.58,988.07,14.34,14.34,8851318078,14.52,14.52,8851318078 +KODEX 코스닥150선물인버스,251340,20,3455,2,10,0.29,12122534,19845108,86300000,12122534,0.29,61.09,14.05,14.05,41616064768,13.96,13.96,41616064768 +러셀,217500,21,2120,2,65,3.16,4233720,24036916,31812000,4233720,3.16,17.61,13.31,13.31,8932992719,13.25,13.25,8932992719 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,34885,2,1160,3.44,130639,125391,1000000,130639,3.44,104.19,13.06,13.06,4456410470,12.77,12.77,4456410470 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10285,2,45,0.44,111356,100256,900000,111356,0.44,111.07,12.37,12.37,1145527585,12.38,12.38,1145527585 +HJ중공업,097230,24,18840,2,3340,21.55,10246138,10028444,83274281,10246138,21.55,102.17,12.30,12.30,182334979600,11.62,11.62,182334979600 +일승,333430,25,6400,2,310,5.09,3733900,5500731,30726747,3733900,5.09,67.88,12.15,12.15,23518320795,11.96,11.96,23518320795 +SOL 한국원자력SMR,0092B0,26,9935,5,-90,-0.90,279748,440017,2400000,279748,-0.90,63.58,11.66,11.66,2799961540,11.74,11.74,2799961540 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,19315,5,-830,-4.12,115117,119146,1000000,115117,-4.12,96.62,11.51,11.51,2321983405,12.02,12.02,2321983405 +KD,044180,28,712,5,-19,-2.60,3052940,24578396,26717799,3052940,-2.60,12.42,11.43,11.43,2249329256,11.82,11.82,2249329256 +PLUS K방산소부장,0090B0,29,11180,2,180,1.64,96573,603934,850000,96573,1.64,15.99,11.36,11.36,1078483286,11.35,11.35,1078483286 +프로티나,468530,30,16910,2,1610,10.52,1233353,169237,10871991,1233353,10.52,728.77,11.34,11.34,20261143905,11.02,11.02,20261143905 diff --git a/top30/20250829/top30-avtr-20250829-105001.csv b/top30/20250829/top30-avtr-20250829-105001.csv new file mode 100644 index 000000000000..48b917073320 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +앱코,129890,1,1157,2,107,10.19,31659347,33707984,50643410,31659347,10.19,93.92,62.51,62.51,37392091131,63.82,63.82,37392091131 +삼영엠텍,054540,2,8170,2,1520,22.86,7963803,4908882,13000000,7963803,22.86,162.23,61.26,61.26,61346146940,57.76,57.76,61346146940 +텔콘RF제약,200230,3,2290,4,-980,-29.97,6482118,2448495,12025023,6482118,-29.97,264.74,53.91,53.91,14877853154,54.03,54.03,14877853154 +현대ADM,187660,4,3115,2,115,3.83,21866629,34980948,48347668,21866629,3.83,62.51,45.23,45.23,69791232238,46.34,46.34,69791232238 +동방선기,099410,5,4235,2,475,12.63,5552111,3009772,14000000,5552111,12.63,184.47,39.66,39.66,23129152010,39.01,39.01,23129152010 +뉴키즈온,462310,6,7020,2,550,8.50,2810012,102047,7902000,2810012,8.50,2753.65,35.56,35.56,20457415435,36.88,36.88,20457415435 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7415,2,55,0.75,923177,1049611,3000000,923177,0.75,87.95,30.77,30.77,6803457416,30.58,30.58,6803457416 +동일스틸럭스,023790,8,1554,1,358,29.93,7738315,8299542,26139617,7738315,29.93,93.24,29.60,29.60,11192542646,27.55,27.55,11192542646 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7395,2,50,0.68,1475390,1502389,5000000,1475390,0.68,98.20,29.51,29.51,10811316405,29.24,29.24,10811316405 +피델릭스,032580,10,1269,5,-2,-0.16,6379718,39011320,33132064,6379718,-0.16,16.35,19.26,19.26,8330043478,19.81,19.81,8330043478 +퀀타매트릭스,317690,11,5110,2,715,16.27,3612245,3315992,19290805,3612245,16.27,108.93,18.73,18.73,19300033641,19.58,19.58,19300033641 +엔에프씨,265740,12,6090,2,840,16.00,1621210,120841,8931800,1621210,16.00,1341.61,18.15,18.15,10071428720,18.52,18.52,10071428720 +SGA,049470,13,3275,2,645,24.52,10661263,3575443,58862249,10661263,24.52,298.18,18.11,18.11,32973047869,17.10,17.10,32973047869 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +케이씨티,089150,15,4190,3,0,0.00,2663046,16747186,17150000,2663046,0.00,15.90,15.53,15.53,11510168388,16.02,16.02,11510168388 +코퍼스코리아,322780,16,1607,2,268,20.01,5992290,566538,39042842,5992290,20.01,1057.70,15.35,15.35,9482162144,15.11,15.11,9482162144 +SOL 머니마켓액티브,484890,17,51865,5,-5,-0.01,29057,14542,192000,29057,-0.01,199.81,15.13,15.13,1507267150,15.14,15.14,1507267150 +아모센스,357580,18,8420,2,620,7.95,1692492,178277,11220264,1692492,7.95,949.36,15.08,15.08,14457777285,15.30,15.30,14457777285 +KODEX 코스닥150선물인버스,251340,19,3460,2,15,0.44,12705930,19845108,86300000,12705930,0.44,64.03,14.72,14.72,43634522360,14.61,14.61,43634522360 +범한퓨얼셀,382900,20,21650,2,1660,8.30,1277162,435916,8761000,1277162,8.30,292.98,14.58,14.58,28426167650,14.99,14.99,28426167650 +러셀,217500,21,2077,2,22,1.07,4595944,24036916,31812000,4595944,1.07,19.12,14.45,14.45,9693967817,14.67,14.67,9693967817 +코닉오토메이션,391710,22,2270,2,300,15.23,6030901,13932819,42065086,6030901,15.23,43.29,14.34,14.34,13064500629,13.68,13.68,13064500629 +일승,333430,23,6290,2,200,3.28,4096300,5500731,30726747,4096300,3.28,74.47,13.33,13.33,25822162340,13.36,13.36,25822162340 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,34795,2,1070,3.17,130650,125391,1000000,130650,3.17,104.19,13.06,13.06,4456793215,12.81,12.81,4456793215 +HJ중공업,097230,25,18340,2,2840,18.32,10637573,10028444,83274281,10637573,18.32,106.07,12.77,12.77,189626751070,12.42,12.42,189626751070 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10285,2,45,0.44,111356,100256,900000,111356,0.44,111.07,12.37,12.37,1145527585,12.38,12.38,1145527585 +SOL 한국원자력SMR,0092B0,27,9900,5,-125,-1.25,291159,440017,2400000,291159,-1.25,66.17,12.13,12.13,2913056995,12.26,12.26,2913056995 +케이에스피,073010,28,5450,2,520,10.55,4712251,1216836,40191250,4712251,10.55,387.25,11.72,11.72,25683786755,11.73,11.73,25683786755 +KD,044180,29,708,5,-23,-3.15,3122885,24578396,26717799,3122885,-3.15,12.71,11.69,11.69,2299180297,12.15,12.15,2299180297 +PLUS K방산소부장,0090B0,30,11165,2,165,1.50,99315,603934,850000,99315,1.50,16.44,11.68,11.68,1109116371,11.69,11.69,1109116371 diff --git a/top30/20250829/top30-avtr-20250829-110001.csv b/top30/20250829/top30-avtr-20250829-110001.csv new file mode 100644 index 000000000000..e3efef1a95cc --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,8060,2,1410,21.20,8569208,4908882,13000000,8569208,21.20,174.57,65.92,65.92,66262625420,63.24,63.24,66262625420 +앱코,129890,2,1170,2,120,11.43,32231627,33707984,50643410,32231627,11.43,95.62,63.64,63.64,38059030033,64.23,64.23,38059030033 +텔콘RF제약,200230,3,2290,4,-980,-29.97,6521268,2448495,12025023,6521268,-29.97,266.34,54.23,54.23,14967506654,54.35,54.35,14967506654 +동방선기,099410,4,4410,2,650,17.29,6711154,3009772,14000000,6711154,17.29,222.98,47.94,47.94,28202551392,45.68,45.68,28202551392 +현대ADM,187660,5,3115,2,115,3.83,22598520,34980948,48347668,22598520,3.83,64.60,46.74,46.74,72094309862,47.87,47.87,72094309862 +뉴키즈온,462310,6,6960,2,490,7.57,2820446,102047,7902000,2820446,7.57,2763.87,35.69,35.69,20530331525,37.33,37.33,20530331525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7400,2,40,0.54,969712,1049611,3000000,969712,0.54,92.39,32.32,32.32,7148053476,32.20,32.20,7148053476 +동일스틸럭스,023790,8,1554,1,358,29.93,7740999,8299542,26139617,7740999,29.93,93.27,29.61,29.61,11196713582,27.56,27.56,11196713582 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7390,2,45,0.61,1475590,1502389,5000000,1475590,0.61,98.22,29.51,29.51,10812794405,29.26,29.26,10812794405 +코닉오토메이션,391710,10,2245,2,275,13.96,8402803,13932819,42065086,8402803,13.96,60.31,19.98,19.98,18479514447,19.57,19.57,18479514447 +피델릭스,032580,11,1257,5,-14,-1.10,6611704,39011320,33132064,6611704,-1.10,16.95,19.96,19.96,8623236244,20.71,20.71,8623236244 +퀀타매트릭스,317690,12,5150,2,755,17.18,3691586,3315992,19290805,3691586,17.18,111.33,19.14,19.14,19706720971,19.84,19.84,19706720971 +SGA,049470,13,3305,2,675,25.67,11081486,3575443,58862249,11081486,25.67,309.93,18.83,18.83,34352266155,17.66,17.66,34352266155 +엔에프씨,265740,14,6200,2,950,18.10,1675144,120841,8931800,1675144,18.10,1386.24,18.75,18.75,10401478200,18.78,18.78,10401478200 +케이씨티,089150,15,4190,3,0,0.00,2730184,16747186,17150000,2730184,0.00,16.30,15.92,15.92,11791460197,16.41,16.41,11791460197 +코퍼스코리아,322780,16,1592,2,253,18.89,6138499,566538,39042842,6138499,18.89,1083.51,15.72,15.72,9715157035,15.63,15.63,9715157035 +푸른기술,094940,17,8870,2,470,5.60,1311166,2006562,8361386,1311166,5.60,65.34,15.68,15.68,11445712420,15.43,15.43,11445712420 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +아모센스,357580,19,8450,2,650,8.33,1704661,178277,11220264,1704661,8.33,956.19,15.19,15.19,14560427695,15.36,15.36,14560427695 +SOL 머니마켓액티브,484890,20,51870,3,0,0.00,29109,14542,192000,29109,0.00,200.17,15.16,15.16,1509964390,15.16,15.16,1509964390 +러셀,217500,21,2075,2,20,0.97,4808054,24036916,31812000,4808054,0.97,20.00,15.11,15.11,10133058186,15.35,15.35,10133058186 +KODEX 코스닥150선물인버스,251340,22,3455,2,10,0.29,12899191,19845108,86300000,12899191,0.29,65.00,14.95,14.95,44302705828,14.86,14.86,44302705828 +HANARO 유럽방산,0082F0,23,9945,2,25,0.25,133100,253766,900000,133100,0.25,52.45,14.79,14.79,1325017788,14.80,14.80,1325017788 +범한퓨얼셀,382900,24,21800,2,1810,9.05,1280946,435916,8761000,1280946,9.05,293.85,14.62,14.62,28508127200,14.93,14.93,28508127200 +PLUS K방산소부장,0090B0,25,11165,2,165,1.50,119647,603934,850000,119647,1.50,19.81,14.08,14.08,1335990121,14.08,14.08,1335990121 +일승,333430,26,6280,2,190,3.12,4240892,5500731,30726747,4240892,3.12,77.10,13.80,13.80,26731586675,13.85,13.85,26731586675 +HJ중공업,097230,27,18500,2,3000,19.35,10923873,10028444,83274281,10923873,19.35,108.93,13.12,13.12,194904568640,12.65,12.65,194904568640 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,34795,2,1070,3.17,130650,125391,1000000,130650,3.17,104.19,13.06,13.06,4456793215,12.81,12.81,4456793215 +SOL 한국원자력SMR,0092B0,29,9920,5,-105,-1.05,302109,440017,2400000,302109,-1.05,68.66,12.59,12.59,3021445415,12.69,12.69,3021445415 +RISE 엔비디아고정테크100,0093B0,30,10107,2,87,0.87,124814,231782,1000000,124814,0.87,53.85,12.48,12.48,1260758555,12.47,12.47,1260758555 diff --git a/top30/20250829/top30-avtr-20250829-111001.csv b/top30/20250829/top30-avtr-20250829-111001.csv new file mode 100644 index 000000000000..8259cd7bf723 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,8110,2,1460,21.95,8874112,4908882,13000000,8874112,21.95,180.78,68.26,68.26,68735731795,65.20,65.20,68735731795 +앱코,129890,2,1188,2,138,13.14,33011294,33707984,50643410,33011294,13.14,97.93,65.18,65.18,38982425359,64.79,64.79,38982425359 +동방선기,099410,3,4590,2,830,22.07,8450922,3009772,14000000,8450922,22.07,280.78,60.36,60.36,36106283781,56.19,56.19,36106283781 +텔콘RF제약,200230,4,2290,4,-980,-29.97,6534639,2448495,12025023,6534639,-29.97,266.88,54.34,54.34,14998126244,54.46,54.46,14998126244 +현대ADM,187660,5,3095,2,95,3.17,22908955,34980948,48347668,22908955,3.17,65.49,47.38,47.38,73057361499,48.82,48.82,73057361499 +뉴키즈온,462310,6,6970,2,500,7.73,2835716,102047,7902000,2835716,7.73,2778.83,35.89,35.89,20636190965,37.47,37.47,20636190965 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7410,2,50,0.68,984468,1049611,3000000,984468,0.68,93.79,32.82,32.82,7257395986,32.65,32.65,7257395986 +동일스틸럭스,023790,8,1554,1,358,29.93,7742249,8299542,26139617,7742249,29.93,93.29,29.62,29.62,11198656082,27.57,27.57,11198656082 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7405,2,60,0.82,1475892,1502389,5000000,1475892,0.82,98.24,29.52,29.52,10815029210,29.21,29.21,10815029210 +코닉오토메이션,391710,10,2245,2,275,13.96,10827702,13932819,42065086,10827702,13.96,77.71,25.74,25.74,24044079295,25.46,25.46,24044079295 +퀀타매트릭스,317690,11,5290,2,895,20.36,4270422,3315992,19290805,4270422,20.36,128.78,22.14,22.14,22743645366,22.29,22.29,22743645366 +피델릭스,032580,12,1255,5,-16,-1.26,6775520,39011320,33132064,6775520,-1.26,17.37,20.45,20.45,8829196794,21.23,21.23,8829196794 +엔에프씨,265740,13,6210,2,960,18.29,1768807,120841,8931800,1768807,18.29,1463.75,19.80,19.80,10983240735,19.80,19.80,10983240735 +SGA,049470,14,3315,2,685,26.05,11470624,3575443,58862249,11470624,26.05,320.82,19.49,19.49,35643341836,18.27,18.27,35643341836 +푸른기술,094940,15,8780,2,380,4.52,1599370,2006562,8361386,1599370,4.52,79.71,19.13,19.13,13988975320,19.06,19.06,13988975320 +RISE 엔비디아고정테크100,0093B0,16,10105,2,85,0.85,171193,231782,1000000,171193,0.85,73.86,17.12,17.12,1729511086,17.12,17.12,1729511086 +코퍼스코리아,322780,17,1539,2,200,14.94,6335727,566538,39042842,6335727,14.94,1118.32,16.23,16.23,10023600372,16.68,16.68,10023600372 +케이씨티,089150,18,4185,5,-5,-0.12,2749855,16747186,17150000,2749855,-0.12,16.42,16.03,16.03,11874090232,16.54,16.54,11874090232 +HANARO 유럽방산,0082F0,19,9940,2,20,0.20,142847,253766,900000,142847,0.20,56.29,15.87,15.87,1421954038,15.89,15.89,1421954038 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +KODEX 코스닥150선물인버스,251340,21,3462,2,17,0.49,13300976,19845108,86300000,13300976,0.49,67.02,15.41,15.41,45694285301,15.29,15.29,45694285301 +러셀,217500,22,2070,2,15,0.73,4879092,24036916,31812000,4879092,0.73,20.30,15.34,15.34,10279945541,15.61,15.61,10279945541 +아모센스,357580,23,8440,2,640,8.21,1719527,178277,11220264,1719527,8.21,964.53,15.33,15.33,14685500875,15.51,15.51,14685500875 +SOL 머니마켓액티브,484890,24,51870,3,0,0.00,29129,14542,192000,29129,0.00,200.31,15.17,15.17,1511001790,15.17,15.17,1511001790 +범한퓨얼셀,382900,25,22050,2,2060,10.31,1294170,435916,8761000,1294170,10.31,296.89,14.77,14.77,28797585825,14.91,14.91,28797585825 +PLUS K방산소부장,0090B0,26,11160,2,160,1.45,125395,603934,850000,125395,1.45,20.76,14.75,14.75,1400105691,14.76,14.76,1400105691 +일승,333430,27,6280,2,190,3.12,4320706,5500731,30726747,4320706,3.12,78.55,14.06,14.06,27232364515,14.11,14.11,27232364515 +HJ중공업,097230,28,18560,2,3060,19.74,11054259,10028444,83274281,11054259,19.74,110.23,13.27,13.27,197318075500,12.77,12.77,197318075500 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,35065,2,1340,3.97,130744,125391,1000000,130744,3.97,104.27,13.07,13.07,4460089325,12.72,12.72,4460089325 +SOL 한국원자력SMR,0092B0,30,9935,5,-90,-0.90,309123,440017,2400000,309123,-0.90,70.25,12.88,12.88,3091027830,12.96,12.96,3091027830 diff --git a/top30/20250829/top30-avtr-20250829-112001.csv b/top30/20250829/top30-avtr-20250829-112001.csv new file mode 100644 index 000000000000..cc4bc8c6bfa2 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4680,2,920,24.47,10388753,3009772,14000000,10388753,24.47,345.17,74.21,74.21,45086826719,68.81,68.81,45086826719 +삼영엠텍,054540,2,8010,2,1360,20.45,9225294,4908882,13000000,9225294,20.45,187.93,70.96,70.96,71555758920,68.72,68.72,71555758920 +앱코,129890,3,1176,2,126,12.00,33637316,33707984,50643410,33637316,12.00,99.79,66.42,66.42,39723348375,66.70,66.70,39723348375 +텔콘RF제약,200230,4,2290,4,-980,-29.97,6538126,2448495,12025023,6538126,-29.97,267.03,54.37,54.37,15006111474,54.49,54.49,15006111474 +현대ADM,187660,5,3085,2,85,2.83,23085537,34980948,48347668,23085537,2.83,65.99,47.75,47.75,73603320994,49.35,49.35,73603320994 +뉴키즈온,462310,6,7630,2,1160,17.93,3525081,102047,7902000,3525081,17.93,3454.37,44.61,44.61,25885374990,42.93,42.93,25885374990 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7420,2,60,0.82,985024,1049611,3000000,985024,0.82,93.85,32.83,32.83,7261523366,32.62,32.62,7261523366 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7400,2,55,0.75,1495528,1502389,5000000,1495528,0.75,99.54,29.91,29.91,10960335620,29.62,29.62,10960335620 +동일스틸럭스,023790,9,1554,1,358,29.93,7747872,8299542,26139617,7747872,29.93,93.35,29.64,29.64,11207394224,27.59,27.59,11207394224 +코닉오토메이션,391710,10,2210,2,240,12.18,11695668,13932819,42065086,11695668,12.18,83.94,27.80,27.80,25972932656,27.94,27.94,25972932656 +퀀타매트릭스,317690,11,5210,2,815,18.54,4461526,3315992,19290805,4461526,18.54,134.55,23.13,23.13,23747417031,23.63,23.63,23747417031 +푸른기술,094940,12,8690,2,290,3.45,1784375,2006562,8361386,1784375,3.45,88.93,21.34,21.34,15598771730,21.47,21.47,15598771730 +SGA,049470,13,3335,2,705,26.81,12370653,3575443,58862249,12370653,26.81,345.99,21.02,21.02,38651836792,19.69,19.69,38651836792 +피델릭스,032580,14,1255,5,-16,-1.26,6863721,39011320,33132064,6863721,-1.26,17.59,20.72,20.72,8939687056,21.50,21.50,8939687056 +엔에프씨,265740,15,6220,2,970,18.48,1786141,120841,8931800,1786141,18.48,1478.09,20.00,20.00,11090811565,19.96,19.96,11090811565 +RISE 엔비디아고정테크100,0093B0,16,10110,2,90,0.90,171323,231782,1000000,171323,0.90,73.92,17.13,17.13,1730825366,17.12,17.12,1730825366 +코퍼스코리아,322780,17,1552,2,213,15.91,6426622,566538,39042842,6426622,15.91,1134.37,16.46,16.46,10163945109,16.77,16.77,10163945109 +케이씨티,089150,18,4235,2,45,1.07,2779654,16747186,17150000,2779654,1.07,16.60,16.21,16.21,11999573677,16.52,16.52,11999573677 +KODEX 코스닥150선물인버스,251340,19,3460,2,15,0.44,13804835,19845108,86300000,13804835,0.44,69.56,16.00,16.00,47439894215,15.89,15.89,47439894215 +HANARO 유럽방산,0082F0,20,9945,2,25,0.25,142848,253766,900000,142848,0.25,56.29,15.87,15.87,1421963983,15.89,15.89,1421963983 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +아모센스,357580,22,8550,2,750,9.62,1749598,178277,11220264,1749598,9.62,981.39,15.59,15.59,14941276625,15.57,15.57,14941276625 +러셀,217500,23,2080,2,25,1.22,4951939,24036916,31812000,4951939,1.22,20.60,15.57,15.57,10431171536,15.76,15.76,10431171536 +SOL 머니마켓액티브,484890,24,51865,5,-5,-0.01,29185,14542,192000,29185,-0.01,200.69,15.20,15.20,1513906480,15.20,15.20,1513906480 +범한퓨얼셀,382900,25,22200,2,2210,11.06,1325257,435916,8761000,1325257,11.06,304.02,15.13,15.13,29485997925,15.16,15.16,29485997925 +PLUS K방산소부장,0090B0,26,11170,2,170,1.55,125464,603934,850000,125464,1.55,20.77,14.76,14.76,1400875636,14.75,14.75,1400875636 +일승,333430,27,6300,2,210,3.45,4392024,5500731,30726747,4392024,3.45,79.84,14.29,14.29,27681723445,14.30,14.30,27681723445 +HJ중공업,097230,28,18760,2,3260,21.03,11238639,10028444,83274281,11238639,21.03,112.07,13.50,13.50,200763171475,12.85,12.85,200763171475 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,35090,2,1365,4.05,130823,125391,1000000,130823,4.05,104.33,13.08,13.08,4462861450,12.72,12.72,4462861450 +SOL 한국원자력SMR,0092B0,30,9940,5,-85,-0.85,313059,440017,2400000,313059,-0.85,71.15,13.04,13.04,3130056205,13.12,13.12,3130056205 diff --git a/top30/20250829/top30-avtr-20250829-113001.csv b/top30/20250829/top30-avtr-20250829-113001.csv new file mode 100644 index 000000000000..0b3d7a0d0bd0 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4690,2,930,24.73,11284313,3009772,14000000,11284313,24.73,374.92,80.60,80.60,49282440437,75.06,75.06,49282440437 +삼영엠텍,054540,2,7880,2,1230,18.50,9579483,4908882,13000000,9579483,18.50,195.15,73.69,73.69,74371428040,72.60,72.60,74371428040 +앱코,129890,3,1177,2,127,12.10,33946436,33707984,50643410,33946436,12.10,100.71,67.03,67.03,40086008540,67.25,67.25,40086008540 +텔콘RF제약,200230,4,2290,4,-980,-29.97,6542520,2448495,12025023,6542520,-29.97,267.21,54.41,54.41,15016173734,54.53,54.53,15016173734 +현대ADM,187660,5,3090,2,90,3.00,23518698,34980948,48347668,23518698,3.00,67.23,48.64,48.64,74945374614,50.17,50.17,74945374614 +뉴키즈온,462310,6,7610,2,1140,17.62,3824602,102047,7902000,3824602,17.62,3747.88,48.40,48.40,28154873410,46.82,46.82,28154873410 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7420,2,60,0.82,997402,1049611,3000000,997402,0.82,95.03,33.25,33.25,7353158421,33.03,33.03,7353158421 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7385,2,40,0.54,1504528,1502389,5000000,1504528,0.54,100.14,30.09,30.09,11026800620,29.86,29.86,11026800620 +동일스틸럭스,023790,9,1554,1,358,29.93,7748041,8299542,26139617,7748041,29.93,93.36,29.64,29.64,11207656850,27.59,27.59,11207656850 +코닉오토메이션,391710,10,2245,2,275,13.96,12435079,13932819,42065086,12435079,13.96,89.25,29.56,29.56,27629409612,29.26,29.26,27629409612 +퀀타매트릭스,317690,11,5250,2,855,19.45,4527920,3315992,19290805,4527920,19.45,136.55,23.47,23.47,24093460021,23.79,23.79,24093460021 +푸른기술,094940,12,8580,2,180,2.14,1892918,2006562,8361386,1892918,2.14,94.34,22.64,22.64,16529135245,23.04,23.04,16529135245 +SGA,049470,13,3380,2,750,28.52,12980303,3575443,58862249,12980303,28.52,363.04,22.05,22.05,40699272666,20.46,20.46,40699272666 +피델릭스,032580,14,1255,5,-16,-1.26,6901667,39011320,33132064,6901667,-1.26,17.69,20.83,20.83,8987265085,21.61,21.61,8987265085 +엔에프씨,265740,15,6210,2,960,18.29,1830350,120841,8931800,1830350,18.29,1514.68,20.49,20.49,11366443715,20.49,20.49,11366443715 +HANARO 유럽방산,0082F0,16,9945,2,25,0.25,183052,253766,900000,183052,0.25,72.13,20.34,20.34,1821783194,20.35,20.35,1821783194 +RISE 엔비디아고정테크100,0093B0,17,10100,2,80,0.80,171645,231782,1000000,171645,0.80,74.05,17.16,17.16,1734079341,17.17,17.17,1734079341 +코퍼스코리아,322780,18,1526,2,187,13.97,6554036,566538,39042842,6554036,13.97,1156.86,16.79,16.79,10359204057,17.39,17.39,10359204057 +KODEX 코스닥150선물인버스,251340,19,3465,2,20,0.58,14269701,19845108,86300000,14269701,0.58,71.91,16.53,16.53,49048959475,16.40,16.40,49048959475 +케이씨티,089150,20,4250,2,60,1.43,2818206,16747186,17150000,2818206,1.43,16.83,16.43,16.43,12163566312,16.69,16.69,12163566312 +PLUS K방산소부장,0090B0,21,11175,2,175,1.59,135920,603934,850000,135920,1.59,22.51,15.99,15.99,1517798651,15.98,15.98,1517798651 +아모센스,357580,22,8580,2,780,10.00,1782102,178277,11220264,1782102,10.00,999.63,15.88,15.88,15219870770,15.81,15.81,15219870770 +러셀,217500,23,2080,2,25,1.22,4983099,24036916,31812000,4983099,1.22,20.73,15.66,15.66,10495838636,15.86,15.86,10495838636 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,5035,2,35,0.70,469723,707632,3000000,469723,0.70,66.38,15.66,15.66,2346500200,15.53,15.53,2346500200 +범한퓨얼셀,382900,25,22300,2,2310,11.56,1340483,435916,8761000,1340483,11.56,307.51,15.30,15.30,29824171400,15.27,15.27,29824171400 +SOL 머니마켓액티브,484890,26,51865,5,-5,-0.01,29185,14542,192000,29185,-0.01,200.69,15.20,15.20,1513906480,15.20,15.20,1513906480 +일승,333430,27,6300,2,210,3.45,4448532,5500731,30726747,4448532,3.45,80.87,14.48,14.48,28038101765,14.48,14.48,28038101765 +HJ중공업,097230,28,18700,2,3200,20.65,11396042,10028444,83274281,11396042,20.65,113.64,13.68,13.68,203709512690,13.08,13.08,203709512690 +SOL 한국원자력SMR,0092B0,29,9925,5,-100,-1.00,325525,440017,2400000,325525,-1.00,73.98,13.56,13.56,3253941332,13.66,13.66,3253941332 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,35410,2,1685,5.00,133091,125391,1000000,133091,5.00,106.14,13.31,13.31,4543097815,12.83,12.83,4543097815 diff --git a/top30/20250829/top30-avtr-20250829-114001.csv b/top30/20250829/top30-avtr-20250829-114001.csv new file mode 100644 index 000000000000..44a3b5f4c8c6 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4740,2,980,26.06,12496798,3009772,14000000,12496798,26.06,415.21,89.26,89.26,55034901749,82.93,82.93,55034901749 +삼영엠텍,054540,2,7890,2,1240,18.65,9871419,4908882,13000000,9871419,18.65,201.09,75.93,75.93,76686399935,74.76,74.76,76686399935 +앱코,129890,3,1177,2,127,12.10,34093511,33707984,50643410,34093511,12.10,101.14,67.32,67.32,40259080757,67.54,67.54,40259080757 +텔콘RF제약,200230,4,2290,4,-980,-29.97,6552343,2448495,12025023,6552343,-29.97,267.61,54.49,54.49,15038668404,54.61,54.61,15038668404 +뉴키즈온,462310,5,7330,2,860,13.29,4158828,102047,7902000,4158828,13.29,4075.40,52.63,52.63,30642527165,52.90,52.90,30642527165 +현대ADM,187660,6,3070,2,70,2.33,23725001,34980948,48347668,23725001,2.33,67.82,49.07,49.07,75580759410,50.92,50.92,75580759410 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7415,2,55,0.75,1001014,1049611,3000000,1001014,0.75,95.37,33.37,33.37,7379951316,33.18,33.18,7379951316 +코닉오토메이션,391710,8,2205,2,235,11.93,12761678,13932819,42065086,12761678,11.93,91.59,30.34,30.34,28351815372,30.57,30.57,28351815372 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1504528,1502389,5000000,1504528,0.54,100.14,30.09,30.09,11026800620,29.86,29.86,11026800620 +동일스틸럭스,023790,10,1554,1,358,29.93,7751397,8299542,26139617,7751397,29.93,93.40,29.65,29.65,11212872074,27.60,27.60,11212872074 +SGA,049470,11,3370,2,740,28.14,15684798,3575443,58862249,15684798,28.14,438.68,26.65,26.65,49888987638,25.15,25.15,49888987638 +퀀타매트릭스,317690,12,5330,2,935,21.27,4653622,3315992,19290805,4653622,21.27,140.34,24.12,24.12,24758160996,24.08,24.08,24758160996 +푸른기술,094940,13,8630,2,230,2.74,1922870,2006562,8361386,1922870,2.74,95.83,23.00,23.00,16786600605,23.26,23.26,16786600605 +HANARO 유럽방산,0082F0,14,9940,2,20,0.20,206279,253766,900000,206279,0.20,81.29,22.92,22.92,2052761879,22.95,22.95,2052761879 +피델릭스,032580,15,1247,5,-24,-1.89,7010162,39011320,33132064,7010162,-1.89,17.97,21.16,21.16,9122929861,22.08,22.08,9122929861 +엔에프씨,265740,16,6240,2,990,18.86,1869108,120841,8931800,1869108,18.86,1546.75,20.93,20.93,11608178185,20.83,20.83,11608178185 +RISE 엔비디아고정테크100,0093B0,17,10100,2,80,0.80,171717,231782,1000000,171717,0.80,74.09,17.17,17.17,1734806761,17.18,17.18,1734806761 +코퍼스코리아,322780,18,1530,2,191,14.26,6623573,566538,39042842,6623573,14.26,1169.13,16.96,16.96,10465244888,17.52,17.52,10465244888 +KODEX 코스닥150선물인버스,251340,19,3465,2,20,0.58,14475880,19845108,86300000,14475880,0.58,72.94,16.77,16.77,49763367462,16.64,16.64,49763367462 +케이씨티,089150,20,4260,2,70,1.67,2839361,16747186,17150000,2839361,1.67,16.95,16.56,16.56,12253718707,16.77,16.77,12253718707 +아모센스,357580,21,8570,2,770,9.87,1814215,178277,11220264,1814215,9.87,1017.64,16.17,16.17,15495377740,16.11,16.11,15495377740 +PLUS K방산소부장,0090B0,22,11190,2,190,1.73,137296,603934,850000,137296,1.73,22.73,16.15,16.15,1533182431,16.12,16.12,1533182431 +러셀,217500,23,2070,2,15,0.73,5044289,24036916,31812000,5044289,0.73,20.99,15.86,15.86,10622341086,16.13,16.13,10622341086 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,5060,2,60,1.20,472417,707632,3000000,472417,1.20,66.76,15.75,15.75,2360118340,15.55,15.55,2360118340 +범한퓨얼셀,382900,25,22250,2,2260,11.31,1374962,435916,8761000,1374962,11.31,315.42,15.69,15.69,30595331550,15.70,15.70,30595331550 +SOL 머니마켓액티브,484890,26,51865,5,-5,-0.01,29185,14542,192000,29185,-0.01,200.69,15.20,15.20,1513906480,15.20,15.20,1513906480 +한국선재,025550,27,3720,2,465,14.29,3727102,103410,25514004,3727102,14.29,3604.20,14.61,14.61,13676031177,14.41,14.41,13676031177 +일승,333430,28,6310,2,220,3.61,4482074,5500731,30726747,4482074,3.61,81.48,14.59,14.59,28249877095,14.57,14.57,28249877095 +HJ중공업,097230,29,18740,2,3240,20.90,11489819,10028444,83274281,11489819,20.90,114.57,13.80,13.80,205464272100,13.17,13.17,205464272100 +SOL 한국원자력SMR,0092B0,30,9920,5,-105,-1.05,329142,440017,2400000,329142,-1.05,74.80,13.71,13.71,3289823862,13.82,13.82,3289823862 diff --git a/top30/20250829/top30-avtr-20250829-115001.csv b/top30/20250829/top30-avtr-20250829-115001.csv new file mode 100644 index 000000000000..5f822f95fe48 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4745,2,985,26.20,12947260,3009772,14000000,12947260,26.20,430.17,92.48,92.48,57175281902,86.07,86.07,57175281902 +삼영엠텍,054540,2,7850,2,1200,18.05,10064562,4908882,13000000,10064562,18.05,205.03,77.42,77.42,78209464185,76.64,76.64,78209464185 +앱코,129890,3,1179,2,129,12.29,34526058,33707984,50643410,34526058,12.29,102.43,68.17,68.17,40769210493,68.28,68.28,40769210493 +텔콘RF제약,200230,4,2290,4,-980,-29.97,6563838,2448495,12025023,6563838,-29.97,268.08,54.58,54.58,15064991954,54.71,54.71,15064991954 +뉴키즈온,462310,5,7380,2,910,14.06,4225332,102047,7902000,4225332,14.06,4140.57,53.47,53.47,31133560205,53.39,53.39,31133560205 +현대ADM,187660,6,3045,2,45,1.50,24019165,34980948,48347668,24019165,1.50,68.66,49.68,49.68,76479716719,51.95,51.95,76479716719 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7430,2,70,0.95,1001338,1049611,3000000,1001338,0.95,95.40,33.38,33.38,7382354906,33.12,33.12,7382354906 +코닉오토메이션,391710,8,2200,2,230,11.68,13135744,13932819,42065086,13135744,11.68,94.28,31.23,31.23,29168443955,31.52,31.52,29168443955 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1504528,1502389,5000000,1504528,0.54,100.14,30.09,30.09,11026800620,29.86,29.86,11026800620 +동일스틸럭스,023790,10,1554,1,358,29.93,7755144,8299542,26139617,7755144,29.93,93.44,29.67,29.67,11218694912,27.62,27.62,11218694912 +SGA,049470,11,3415,1,785,29.85,16454324,3575443,58862249,16454324,29.85,460.20,27.95,27.95,52513392000,26.12,26.12,52513392000 +퀀타매트릭스,317690,12,5420,2,1025,23.32,5118786,3315992,19290805,5118786,23.32,154.37,26.53,26.53,27292027816,26.10,26.10,27292027816 +푸른기술,094940,13,8590,2,190,2.26,1953264,2006562,8361386,1953264,2.26,97.34,23.36,23.36,17046274435,23.73,23.73,17046274435 +HANARO 유럽방산,0082F0,14,9940,2,20,0.20,206279,253766,900000,206279,0.20,81.29,22.92,22.92,2052761879,22.95,22.95,2052761879 +피델릭스,032580,15,1242,5,-29,-2.28,7142708,39011320,33132064,7142708,-2.28,18.31,21.56,21.56,9287769530,22.57,22.57,9287769530 +엔에프씨,265740,16,6170,2,920,17.52,1888240,120841,8931800,1888240,17.52,1562.58,21.14,21.14,11726316825,21.28,21.28,11726316825 +한국선재,025550,17,3620,2,365,11.21,4577845,103410,25514004,4577845,11.21,4426.89,17.94,17.94,16788192157,18.18,18.18,16788192157 +RISE 엔비디아고정테크100,0093B0,18,10107,2,87,0.87,171984,231782,1000000,171984,0.87,74.20,17.20,17.20,1737505939,17.19,17.19,1737505939 +코퍼스코리아,322780,19,1542,2,203,15.16,6696064,566538,39042842,6696064,15.16,1181.93,17.15,17.15,10576550303,17.57,17.57,10576550303 +KODEX 코스닥150선물인버스,251340,20,3467,2,22,0.64,14671011,19845108,86300000,14671011,0.64,73.93,17.00,17.00,50439492981,16.86,16.86,50439492981 +케이씨티,089150,21,4220,2,30,0.72,2872610,16747186,17150000,2872610,0.72,17.15,16.75,16.75,12394814932,17.13,17.13,12394814932 +아모센스,357580,22,8570,2,770,9.87,1825118,178277,11220264,1825118,9.87,1023.75,16.27,16.27,15588658720,16.21,16.21,15588658720 +PLUS K방산소부장,0090B0,23,11190,2,190,1.73,137776,603934,850000,137776,1.73,22.81,16.21,16.21,1538562241,16.18,16.18,1538562241 +러셀,217500,24,2050,5,-5,-0.24,5120191,24036916,31812000,5120191,-0.24,21.30,16.10,16.10,10778316186,16.53,16.53,10778316186 +범한퓨얼셀,382900,25,22200,2,2210,11.06,1382640,435916,8761000,1382640,11.06,317.18,15.78,15.78,30765500400,15.82,15.82,30765500400 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,5060,2,60,1.20,472417,707632,3000000,472417,1.20,66.76,15.75,15.75,2360118340,15.55,15.55,2360118340 +SOL 머니마켓액티브,484890,27,51865,5,-5,-0.01,29239,14542,192000,29239,-0.01,201.07,15.23,15.23,1516707195,15.23,15.23,1516707195 +일승,333430,28,6330,2,240,3.94,4536157,5500731,30726747,4536157,3.94,82.46,14.76,14.76,28591732965,14.70,14.70,28591732965 +SGA솔루션즈,184230,29,757,2,103,15.75,12454563,369236,85350641,12454563,15.75,3373.06,14.59,14.59,9134027629,14.14,14.14,9134027629 +HJ중공업,097230,30,18790,2,3290,21.23,11636228,10028444,83274281,11636228,21.23,116.03,13.97,13.97,208215118815,13.31,13.31,208215118815 diff --git a/top30/20250829/top30-avtr-20250829-120001.csv b/top30/20250829/top30-avtr-20250829-120001.csv new file mode 100644 index 000000000000..73531b8f9cb2 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4705,2,945,25.13,13516688,3009772,14000000,13516688,25.13,449.09,96.55,96.55,59872219165,90.89,90.89,59872219165 +삼영엠텍,054540,2,7840,2,1190,17.89,10282759,4908882,13000000,10282759,17.89,209.47,79.10,79.10,79932251380,78.43,78.43,79932251380 +앱코,129890,3,1199,2,149,14.19,35330613,33707984,50643410,35330613,14.19,104.81,69.76,69.76,41725264369,68.72,68.72,41725264369 +뉴키즈온,462310,4,8000,2,1530,23.65,4874184,102047,7902000,4874184,23.65,4776.41,61.68,61.68,36204257390,57.27,57.27,36204257390 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6571435,2448495,12025023,6571435,-29.97,268.39,54.65,54.65,15082389084,54.77,54.77,15082389084 +현대ADM,187660,6,3025,2,25,0.83,24492869,34980948,48347668,24492869,0.83,70.02,50.66,50.66,77911456264,53.27,53.27,77911456264 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7420,2,60,0.82,1001417,1049611,3000000,1001417,0.82,95.41,33.38,33.38,7382941141,33.17,33.17,7382941141 +코닉오토메이션,391710,8,2170,2,200,10.15,13446848,13932819,42065086,13446848,10.15,96.51,31.97,31.97,29844104720,32.69,32.69,29844104720 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1504528,1502389,5000000,1504528,0.54,100.14,30.09,30.09,11026800620,29.86,29.86,11026800620 +동일스틸럭스,023790,10,1554,1,358,29.93,7763116,8299542,26139617,7763116,29.93,93.54,29.70,29.70,11231083400,27.65,27.65,11231083400 +SGA,049470,11,3415,1,785,29.85,16480549,3575443,58862249,16480549,29.85,460.94,28.00,28.00,52602950375,26.17,26.17,52602950375 +퀀타매트릭스,317690,12,5380,2,985,22.41,5289237,3315992,19290805,5289237,22.41,159.51,27.42,27.42,28218368841,27.19,27.19,28218368841 +푸른기술,094940,13,8600,2,200,2.38,1965356,2006562,8361386,1965356,2.38,97.95,23.51,23.51,17150145960,23.85,23.85,17150145960 +HANARO 유럽방산,0082F0,14,9940,2,20,0.20,206418,253766,900000,206418,0.20,81.34,22.94,22.94,2054143539,22.96,22.96,2054143539 +피델릭스,032580,15,1235,5,-36,-2.83,7270041,39011320,33132064,7270041,-2.83,18.64,21.94,21.94,9445589786,23.08,23.08,9445589786 +엔에프씨,265740,16,6110,2,860,16.38,1916634,120841,8931800,1916634,16.38,1586.08,21.46,21.46,11900304055,21.81,21.81,11900304055 +한국선재,025550,17,3530,2,275,8.45,5269431,103410,25514004,5269431,8.45,5095.67,20.65,20.65,19251890236,21.38,21.38,19251890236 +SGA솔루션즈,184230,18,785,2,131,20.03,15255539,369236,85350641,15255539,20.03,4131.65,17.87,17.87,11324231869,16.90,16.90,11324231869 +코퍼스코리아,322780,19,1525,2,186,13.89,6746435,566538,39042842,6746435,13.89,1190.82,17.28,17.28,10653611252,17.89,17.89,10653611252 +PLUS K방산소부장,0090B0,20,11180,2,180,1.64,146666,603934,850000,146666,1.64,24.29,17.25,17.25,1638240641,17.24,17.24,1638240641 +RISE 엔비디아고정테크100,0093B0,21,10107,2,87,0.87,172115,231782,1000000,172115,0.87,74.26,17.21,17.21,1738830262,17.20,17.20,1738830262 +KODEX 코스닥150선물인버스,251340,22,3470,2,25,0.73,14784979,19845108,86300000,14784979,0.73,74.50,17.13,17.13,50834691332,16.98,16.98,50834691332 +케이씨티,089150,23,4210,2,20,0.48,2891800,16747186,17150000,2891800,0.48,17.27,16.86,16.86,12475544277,17.28,17.28,12475544277 +아모센스,357580,24,8590,2,790,10.13,1842220,178277,11220264,1842220,10.13,1033.35,16.42,16.42,15735393500,16.33,16.33,15735393500 +러셀,217500,25,2060,2,5,0.24,5162446,24036916,31812000,5162446,0.24,21.48,16.23,16.23,10864937656,16.58,16.58,10864937656 +범한퓨얼셀,382900,26,22300,2,2310,11.56,1393485,435916,8761000,1393485,11.56,319.67,15.91,15.91,31006608650,15.87,15.87,31006608650 +SOL 머니마켓액티브,484890,27,51870,3,0,0.00,30326,14542,192000,30326,0.00,208.54,15.79,15.79,1573089885,15.80,15.80,1573089885 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5060,2,60,1.20,472417,707632,3000000,472417,1.20,66.76,15.75,15.75,2360118340,15.55,15.55,2360118340 +일승,333430,29,6290,2,200,3.28,4651443,5500731,30726747,4651443,3.28,84.56,15.14,15.14,29319490015,15.17,15.17,29319490015 +ACE BYD밸류체인액티브,0079X0,30,11780,2,510,4.53,232249,79779,1550000,232249,4.53,291.12,14.98,14.98,2691212765,14.74,14.74,2691212765 diff --git a/top30/20250829/top30-avtr-20250829-121001.csv b/top30/20250829/top30-avtr-20250829-121001.csv new file mode 100644 index 000000000000..27976dc91f9d --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4685,2,925,24.60,14006395,3009772,14000000,14006395,24.60,465.36,100.05,100.05,62158620407,94.77,94.77,62158620407 +삼영엠텍,054540,2,7840,2,1190,17.89,10463945,4908882,13000000,10463945,17.89,213.16,80.49,80.49,81348652550,79.82,79.82,81348652550 +앱코,129890,3,1180,2,130,12.38,36565806,33707984,50643410,36565806,12.38,108.48,72.20,72.20,43196183541,72.28,72.28,43196183541 +뉴키즈온,462310,4,7880,2,1410,21.79,5321402,102047,7902000,5321402,21.79,5214.66,67.34,67.34,39774229435,63.88,63.88,39774229435 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6584377,2448495,12025023,6584377,-29.97,268.92,54.76,54.76,15112026264,54.88,54.88,15112026264 +현대ADM,187660,6,3025,2,25,0.83,24750584,34980948,48347668,24750584,0.83,70.75,51.19,51.19,78692228596,53.81,53.81,78692228596 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7415,2,55,0.75,1018233,1049611,3000000,1018233,0.75,97.01,33.94,33.94,7507620701,33.75,33.75,7507620701 +코닉오토메이션,391710,8,2165,2,195,9.90,13744248,13932819,42065086,13744248,9.90,98.65,32.67,32.67,30487831104,33.48,33.48,30487831104 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7395,2,50,0.68,1515038,1502389,5000000,1515038,0.68,100.84,30.30,30.30,11104522070,30.03,30.03,11104522070 +동일스틸럭스,023790,10,1554,1,358,29.93,7784392,8299542,26139617,7784392,29.93,93.79,29.78,29.78,11264146304,27.73,27.73,11264146304 +SGA,049470,11,3415,1,785,29.85,16494574,3575443,58862249,16494574,29.85,461.33,28.02,28.02,52650845750,26.19,26.19,52650845750 +퀀타매트릭스,317690,12,5460,2,1065,24.23,5379236,3315992,19290805,5379236,24.23,162.22,27.88,27.88,28705985026,27.25,27.25,28705985026 +한국선재,025550,13,3590,2,335,10.29,6137430,103410,25514004,6137430,10.29,5935.04,24.06,24.06,22334311439,24.38,24.38,22334311439 +푸른기술,094940,14,8645,2,245,2.92,1992899,2006562,8361386,1992899,2.92,99.32,23.83,23.83,17387879250,24.05,24.05,17387879250 +HANARO 유럽방산,0082F0,15,9942,2,22,0.22,212675,253766,900000,212675,0.22,83.81,23.63,23.63,2116352904,23.65,23.65,2116352904 +피델릭스,032580,16,1237,5,-34,-2.68,7358966,39011320,33132064,7358966,-2.68,18.86,22.21,22.21,9555114841,23.31,23.31,9555114841 +엔에프씨,265740,17,6120,2,870,16.57,1928029,120841,8931800,1928029,16.57,1595.51,21.59,21.59,11969970045,21.90,21.90,11969970045 +SGA솔루션즈,184230,18,784,2,130,19.88,16452396,369236,85350641,16452396,19.88,4455.79,19.28,19.28,12253889675,18.31,18.31,12253889675 +코퍼스코리아,322780,19,1536,2,197,14.71,6812460,566538,39042842,6812460,14.71,1202.47,17.45,17.45,10755126893,17.93,17.93,10755126893 +PLUS K방산소부장,0090B0,20,11165,2,165,1.50,146768,603934,850000,146768,1.50,24.30,17.27,17.27,1639380561,17.27,17.27,1639380561 +KODEX 코스닥150선물인버스,251340,21,3462,2,17,0.49,14869780,19845108,86300000,14869780,0.49,74.93,17.23,17.23,51128523449,17.11,17.11,51128523449 +RISE 엔비디아고정테크100,0093B0,22,10110,2,90,0.90,172116,231782,1000000,172116,0.90,74.26,17.21,17.21,1738840372,17.20,17.20,1738840372 +케이씨티,089150,23,4215,2,25,0.60,2902511,16747186,17150000,2902511,0.60,17.33,16.92,16.92,12520686017,17.32,17.32,12520686017 +아모센스,357580,24,8550,2,750,9.62,1849679,178277,11220264,1849679,9.62,1037.53,16.49,16.49,15799393465,16.47,16.47,15799393465 +러셀,217500,25,2070,2,15,0.73,5183534,24036916,31812000,5183534,0.73,21.56,16.29,16.29,10908549156,16.57,16.57,10908549156 +범한퓨얼셀,382900,26,22250,2,2260,11.31,1403800,435916,8761000,1403800,11.31,322.03,16.02,16.02,31236328800,16.02,16.02,31236328800 +SOL 머니마켓액티브,484890,27,51870,3,0,0.00,30388,14542,192000,30388,0.00,208.97,15.83,15.83,1576305765,15.83,15.83,1576305765 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5060,2,60,1.20,472417,707632,3000000,472417,1.20,66.76,15.75,15.75,2360118340,15.55,15.55,2360118340 +ACE BYD밸류체인액티브,0079X0,29,11785,2,515,4.57,240135,79779,1550000,240135,4.57,301.00,15.49,15.49,2784289345,15.24,15.24,2784289345 +일승,333430,30,6290,2,200,3.28,4694625,5500731,30726747,4694625,3.28,85.35,15.28,15.28,29591064165,15.31,15.31,29591064165 diff --git a/top30/20250829/top30-avtr-20250829-122001.csv b/top30/20250829/top30-avtr-20250829-122001.csv new file mode 100644 index 000000000000..1e182ba1337c --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4545,2,785,20.88,14612831,3009772,14000000,14612831,20.88,485.51,104.38,104.38,64941123977,102.06,102.06,64941123977 +삼영엠텍,054540,2,8120,2,1470,22.11,11050406,4908882,13000000,11050406,22.11,225.11,85.00,85.00,86049295695,81.52,81.52,86049295695 +앱코,129890,3,1169,2,119,11.33,37031897,33707984,50643410,37031897,11.33,109.86,73.12,73.12,43740936115,73.88,73.88,43740936115 +뉴키즈온,462310,4,7780,2,1310,20.25,5507189,102047,7902000,5507189,20.25,5396.72,69.69,69.69,41229731400,67.06,67.06,41229731400 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6595355,2448495,12025023,6595355,-29.97,269.36,54.85,54.85,15137165884,54.97,54.97,15137165884 +현대ADM,187660,6,3025,2,25,0.83,25000438,34980948,48347668,25000438,0.83,71.47,51.71,51.71,79448585727,54.32,54.32,79448585727 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7395,2,35,0.48,1039967,1049611,3000000,1039967,0.48,99.08,34.67,34.67,7668481801,34.57,34.57,7668481801 +코닉오토메이션,391710,8,2140,2,170,8.63,13917237,13932819,42065086,13917237,8.63,99.89,33.09,33.09,30859359730,34.28,34.28,30859359730 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1550628,1502389,5000000,1550628,0.54,103.21,31.01,31.01,11367531620,30.79,30.79,11367531620 +동일스틸럭스,023790,10,1554,1,358,29.93,7786534,8299542,26139617,7786534,29.93,93.82,29.79,29.79,11267474972,27.74,27.74,11267474972 +퀀타매트릭스,317690,11,5420,2,1025,23.32,5507110,3315992,19290805,5507110,23.32,166.08,28.55,28.55,29396902521,28.12,28.12,29396902521 +SGA,049470,12,3415,1,785,29.85,16532217,3575443,58862249,16532217,29.85,462.38,28.09,28.09,52779396595,26.26,26.26,52779396595 +한국선재,025550,13,3545,2,290,8.91,6485748,103410,25514004,6485748,8.91,6271.88,25.42,25.42,23578708489,26.07,26.07,23578708489 +푸른기술,094940,14,8650,2,250,2.98,2007150,2006562,8361386,2007150,2.98,100.03,24.00,24.00,17510842615,24.21,24.21,17510842615 +HANARO 유럽방산,0082F0,15,9950,2,30,0.30,213744,253766,900000,213744,0.30,84.23,23.75,23.75,2126986243,23.75,23.75,2126986243 +피델릭스,032580,16,1232,5,-39,-3.07,7400947,39011320,33132064,7400947,-3.07,18.97,22.34,22.34,9607053112,23.54,23.54,9607053112 +엔에프씨,265740,17,6050,2,800,15.24,1949669,120841,8931800,1949669,15.24,1613.42,21.83,21.83,12101095105,22.39,22.39,12101095105 +SGA솔루션즈,184230,18,793,2,139,21.25,17297041,369236,85350641,17297041,21.25,4684.55,20.27,20.27,12918155328,19.09,19.09,12918155328 +케이씨티,089150,19,4315,2,125,2.98,3075534,16747186,17150000,3075534,2.98,18.36,17.93,17.93,13261291382,17.92,17.92,13261291382 +RISE 엔비디아고정테크100,0093B0,20,10110,2,90,0.90,177835,231782,1000000,177835,0.90,76.73,17.78,17.78,1796659051,17.77,17.77,1796659051 +KODEX 코스닥150선물인버스,251340,21,3460,2,15,0.44,15305472,19845108,86300000,15305472,0.44,77.12,17.74,17.74,52636041787,17.63,17.63,52636041787 +썸에이지,208640,22,653,2,95,17.03,24531565,4714223,139240254,24531565,17.03,520.37,17.62,17.62,15283349734,16.81,16.81,15283349734 +코퍼스코리아,322780,23,1534,2,195,14.56,6836833,566538,39042842,6836833,14.56,1206.77,17.51,17.51,10792367650,18.02,18.02,10792367650 +PLUS K방산소부장,0090B0,24,11177,2,177,1.61,148124,603934,850000,148124,1.61,24.53,17.43,17.43,1654532316,17.42,17.42,1654532316 +아모센스,357580,25,8550,2,750,9.62,1857056,178277,11220264,1857056,9.62,1041.67,16.55,16.55,15862640545,16.54,16.54,15862640545 +러셀,217500,26,2070,2,15,0.73,5208419,24036916,31812000,5208419,0.73,21.67,16.37,16.37,10960001746,16.64,16.64,10960001746 +범한퓨얼셀,382900,27,22300,2,2310,11.56,1409177,435916,8761000,1409177,11.56,323.27,16.08,16.08,31355839650,16.05,16.05,31355839650 +ACE BYD밸류체인액티브,0079X0,28,11750,2,480,4.26,245624,79779,1550000,245624,4.26,307.88,15.85,15.85,2848758645,15.64,15.64,2848758645 +SOL 머니마켓액티브,484890,29,51870,3,0,0.00,30393,14542,192000,30393,0.00,209.00,15.83,15.83,1576565115,15.83,15.83,1576565115 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5040,2,40,0.80,472418,707632,3000000,472418,0.80,66.76,15.75,15.75,2360123380,15.61,15.61,2360123380 diff --git a/top30/20250829/top30-avtr-20250829-123001.csv b/top30/20250829/top30-avtr-20250829-123001.csv new file mode 100644 index 000000000000..00d2b146fe1d --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4600,2,840,22.34,14888307,3009772,14000000,14888307,22.34,494.67,106.35,106.35,66205965789,102.80,102.80,66205965789 +삼영엠텍,054540,2,8060,2,1410,21.20,11389829,4908882,13000000,11389829,21.20,232.02,87.61,87.61,88794197760,84.74,84.74,88794197760 +앱코,129890,3,1169,2,119,11.33,37165576,33707984,50643410,37165576,11.33,110.26,73.39,73.39,43897405641,74.15,74.15,43897405641 +뉴키즈온,462310,4,7910,2,1440,22.26,5679759,102047,7902000,5679759,22.26,5565.83,71.88,71.88,42593316600,68.14,68.14,42593316600 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6597892,2448495,12025023,6597892,-29.97,269.47,54.87,54.87,15142975614,54.99,54.99,15142975614 +현대ADM,187660,6,3055,2,55,1.83,25348643,34980948,48347668,25348643,1.83,72.46,52.43,52.43,80514515939,54.51,54.51,80514515939 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7410,2,50,0.68,1050900,1049611,3000000,1050900,0.68,100.12,35.03,35.03,7749440886,34.86,34.86,7749440886 +코닉오토메이션,391710,8,2125,2,155,7.87,14078942,13932819,42065086,14078942,7.87,101.05,33.47,33.47,31201676637,34.91,34.91,31201676637 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1551988,1502389,5000000,1551988,0.54,103.30,31.04,31.04,11377565180,30.81,30.81,11377565180 +동일스틸럭스,023790,10,1554,1,358,29.93,7786716,8299542,26139617,7786716,29.93,93.82,29.79,29.79,11267757800,27.74,27.74,11267757800 +퀀타매트릭스,317690,11,5390,2,995,22.64,5561075,3315992,19290805,5561075,22.64,167.70,28.83,28.83,29687734046,28.55,28.55,29687734046 +SGA,049470,12,3415,1,785,29.85,16541825,3575443,58862249,16541825,29.85,462.65,28.10,28.10,52812207915,26.27,26.27,52812207915 +한국선재,025550,13,3545,2,290,8.91,6678546,103410,25514004,6678546,8.91,6458.32,26.18,26.18,24262374611,26.82,26.82,24262374611 +푸른기술,094940,14,8630,2,230,2.74,2021065,2006562,8361386,2021065,2.74,100.72,24.17,24.17,17630922975,24.43,24.43,17630922975 +HANARO 유럽방산,0082F0,15,9950,2,30,0.30,214259,253766,900000,214259,0.30,84.43,23.81,23.81,2132110493,23.81,23.81,2132110493 +피델릭스,032580,16,1231,5,-40,-3.15,7442777,39011320,33132064,7442777,-3.15,19.08,22.46,22.46,9658511217,23.68,23.68,9658511217 +엔에프씨,265740,17,6150,2,900,17.14,1965480,120841,8931800,1965480,17.14,1626.50,22.01,22.01,12197920665,22.21,22.21,12197920665 +썸에이지,208640,18,661,2,103,18.46,29984923,4714223,139240254,29984923,18.46,636.05,21.53,21.53,18890801359,20.53,20.53,18890801359 +SGA솔루션즈,184230,19,782,2,128,19.57,18242185,369236,85350641,18242185,19.57,4940.52,21.37,21.37,13667746192,20.48,20.48,13667746192 +케이씨티,089150,20,4250,2,60,1.43,3424680,16747186,17150000,3424680,1.43,20.45,19.97,19.97,14763869972,20.26,20.26,14763869972 +PLUS K방산소부장,0090B0,21,11192,2,192,1.75,154610,603934,850000,154610,1.75,25.60,18.19,18.19,1727124866,18.16,18.16,1727124866 +KODEX 코스닥150선물인버스,251340,22,3460,2,15,0.44,15446242,19845108,86300000,15446242,0.44,77.83,17.90,17.90,53122986777,17.79,17.79,53122986777 +RISE 엔비디아고정테크100,0093B0,23,10110,2,90,0.90,177835,231782,1000000,177835,0.90,76.73,17.78,17.78,1796659051,17.77,17.77,1796659051 +청담글로벌,362320,24,8820,2,1380,18.55,3714496,235806,21051290,3714496,18.55,1575.23,17.64,17.64,30788079440,16.58,16.58,30788079440 +코퍼스코리아,322780,25,1528,2,189,14.12,6873055,566538,39042842,6873055,14.12,1213.17,17.60,17.60,10847685857,18.18,18.18,10847685857 +아모센스,357580,26,8600,2,800,10.26,1870413,178277,11220264,1870413,10.26,1049.16,16.67,16.67,15977347585,16.56,16.56,15977347585 +러셀,217500,27,2060,2,5,0.24,5220941,24036916,31812000,5220941,0.24,21.72,16.41,16.41,10985820021,16.76,16.76,10985820021 +범한퓨얼셀,382900,28,22400,2,2410,12.06,1417259,435916,8761000,1417259,12.06,325.12,16.18,16.18,31536135800,16.07,16.07,31536135800 +ACE BYD밸류체인액티브,0079X0,29,11730,2,460,4.08,249959,79779,1550000,249959,4.08,313.31,16.13,16.13,2899646730,15.95,15.95,2899646730 +HJ중공업,097230,30,19200,2,3700,23.87,13278467,10028444,83274281,13278467,23.87,132.41,15.95,15.95,239658544415,14.99,14.99,239658544415 diff --git a/top30/20250829/top30-avtr-20250829-124001.csv b/top30/20250829/top30-avtr-20250829-124001.csv new file mode 100644 index 000000000000..5126860779c9 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4510,2,750,19.95,15400673,3009772,14000000,15400673,19.95,511.69,110.00,110.00,68515741266,108.51,108.51,68515741266 +삼영엠텍,054540,2,8010,2,1360,20.45,11614073,4908882,13000000,11614073,20.45,236.59,89.34,89.34,90594318820,87.00,87.00,90594318820 +앱코,129890,3,1167,2,117,11.14,37386085,33707984,50643410,37386085,11.14,110.91,73.82,73.82,44155567533,74.71,74.71,44155567533 +뉴키즈온,462310,4,7790,2,1320,20.40,5770764,102047,7902000,5770764,20.40,5655.01,73.03,73.03,43306058525,70.35,70.35,43306058525 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6617156,2448495,12025023,6617156,-29.97,270.25,55.03,55.03,15187090174,55.15,55.15,15187090174 +현대ADM,187660,6,3045,2,45,1.50,25458618,34980948,48347668,25458618,1.50,72.78,52.66,52.66,80849914050,54.92,54.92,80849914050 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7410,2,50,0.68,1050957,1049611,3000000,1050957,0.68,100.13,35.03,35.03,7749863086,34.86,34.86,7749863086 +코닉오토메이션,391710,8,2115,2,145,7.36,14238674,13932819,42065086,14238674,7.36,102.20,33.85,33.85,31539163575,35.45,35.45,31539163575 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7385,2,40,0.54,1552100,1502389,5000000,1552100,0.54,103.31,31.04,31.04,11378392300,30.81,30.81,11378392300 +동일스틸럭스,023790,10,1554,1,358,29.93,7791055,8299542,26139617,7791055,29.93,93.87,29.81,29.81,11274500606,27.76,27.76,11274500606 +퀀타매트릭스,317690,11,5360,2,965,21.96,5638239,3315992,19290805,5638239,21.96,170.03,29.23,29.23,30104294631,29.11,29.11,30104294631 +SGA,049470,12,3415,1,785,29.85,16576074,3575443,58862249,16576074,29.85,463.61,28.16,28.16,52929168250,26.33,26.33,52929168250 +한국선재,025550,13,3520,2,265,8.14,6821786,103410,25514004,6821786,8.14,6596.83,26.74,26.74,24767319339,27.58,27.58,24767319339 +푸른기술,094940,14,8650,2,250,2.98,2054170,2006562,8361386,2054170,2.98,102.37,24.57,24.57,17917033075,24.77,24.77,17917033075 +PLUS K방산소부장,0090B0,15,11190,2,190,1.73,203411,603934,850000,203411,1.73,33.68,23.93,23.93,2273436280,23.90,23.90,2273436280 +HANARO 유럽방산,0082F0,16,9950,2,30,0.30,214814,253766,900000,214814,0.30,84.65,23.87,23.87,2137631243,23.87,23.87,2137631243 +썸에이지,208640,17,654,2,96,17.20,32330840,4714223,139240254,32330840,17.20,685.81,23.22,23.22,20434132158,22.44,22.44,20434132158 +피델릭스,032580,18,1226,5,-45,-3.54,7556701,39011320,33132064,7556701,-3.54,19.37,22.81,22.81,9798248143,24.12,24.12,9798248143 +엔에프씨,265740,19,6000,2,750,14.29,1988515,120841,8931800,1988515,14.29,1645.56,22.26,22.26,12337842585,23.02,23.02,12337842585 +SGA솔루션즈,184230,20,785,2,131,20.03,18617970,369236,85350641,18617970,20.03,5042.30,21.81,21.81,13963320615,20.84,20.84,13963320615 +케이씨티,089150,21,4245,2,55,1.31,3494046,16747186,17150000,3494046,1.31,20.86,20.37,20.37,15057552927,20.68,20.68,15057552927 +범한퓨얼셀,382900,22,23750,2,3760,18.81,1706075,435916,8761000,1706075,18.81,391.38,19.47,19.47,38242513825,18.38,18.38,38242513825 +청담글로벌,362320,23,8580,2,1140,15.32,4011461,235806,21051290,4011461,15.32,1701.17,19.06,19.06,33378106370,18.48,18.48,33378106370 +KODEX 코스닥150선물인버스,251340,24,3457,2,12,0.35,15795486,19845108,86300000,15795486,0.35,79.59,18.30,18.30,54330332972,18.21,18.21,54330332972 +RISE 엔비디아고정테크100,0093B0,25,10110,2,90,0.90,177845,231782,1000000,177845,0.90,76.73,17.78,17.78,1796760151,17.77,17.77,1796760151 +코퍼스코리아,322780,26,1522,2,183,13.67,6929163,566538,39042842,6929163,13.67,1223.07,17.75,17.75,10933101493,18.40,18.40,10933101493 +아모센스,357580,27,8620,2,820,10.51,1879919,178277,11220264,1879919,10.51,1054.49,16.75,16.75,16059086210,16.60,16.60,16059086210 +러셀,217500,28,2070,2,15,0.73,5264998,24036916,31812000,5264998,0.73,21.90,16.55,16.55,11076451181,16.82,16.82,11076451181 +HJ중공업,097230,29,19200,2,3700,23.87,13463253,10028444,83274281,13463253,23.87,134.25,16.17,16.17,243214660770,15.21,15.21,243214660770 +ACE BYD밸류체인액티브,0079X0,30,11725,2,455,4.04,250232,79779,1550000,250232,4.04,313.66,16.14,16.14,2902848650,15.97,15.97,2902848650 diff --git a/top30/20250829/top30-avtr-20250829-125001.csv b/top30/20250829/top30-avtr-20250829-125001.csv new file mode 100644 index 000000000000..b1665d965358 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4505,2,745,19.81,15591766,3009772,14000000,15591766,19.81,518.04,111.37,111.37,69373420676,109.99,109.99,69373420676 +삼영엠텍,054540,2,8010,2,1360,20.45,11796433,4908882,13000000,11796433,20.45,240.31,90.74,90.74,92054775840,88.40,88.40,92054775840 +뉴키즈온,462310,3,7750,2,1280,19.78,5872742,102047,7902000,5872742,19.78,5754.94,74.32,74.32,44097216225,72.01,72.01,44097216225 +앱코,129890,4,1164,2,114,10.86,37540830,33707984,50643410,37540830,10.86,111.37,74.13,74.13,44335907239,75.21,75.21,44335907239 +텔콘RF제약,200230,5,2290,4,-980,-29.97,6622112,2448495,12025023,6622112,-29.97,270.46,55.07,55.07,15198439414,55.19,55.19,15198439414 +현대ADM,187660,6,3070,2,70,2.33,26355243,34980948,48347668,26355243,2.33,75.34,54.51,54.51,83634639624,56.35,56.35,83634639624 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7415,2,55,0.75,1061794,1049611,3000000,1061794,0.75,101.16,35.39,35.39,7830138331,35.20,35.20,7830138331 +코닉오토메이션,391710,8,2085,2,115,5.84,14556419,13932819,42065086,14556419,5.84,104.48,34.60,34.60,32202768817,36.72,36.72,32202768817 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7390,2,45,0.61,1562220,1502389,5000000,1562220,0.61,103.98,31.24,31.24,11453179100,31.00,31.00,11453179100 +한국선재,025550,10,3655,2,400,12.29,7673060,103410,25514004,7673060,12.29,7420.04,30.07,30.07,27837053140,29.85,29.85,27837053140 +동일스틸럭스,023790,11,1554,1,358,29.93,7791303,8299542,26139617,7791303,29.93,93.88,29.81,29.81,11274885998,27.76,27.76,11274885998 +퀀타매트릭스,317690,12,5400,2,1005,22.87,5691003,3315992,19290805,5691003,22.87,171.62,29.50,29.50,30387125766,29.17,29.17,30387125766 +SGA,049470,13,3415,1,785,29.85,16601880,3575443,58862249,16601880,29.85,464.33,28.20,28.20,53017295740,26.37,26.37,53017295740 +썸에이지,208640,14,669,2,111,19.89,35612072,4714223,139240254,35612072,19.89,755.42,25.58,25.58,22615131610,24.28,24.28,22615131610 +푸른기술,094940,15,8620,2,220,2.62,2071037,2006562,8361386,2071037,2.62,103.21,24.77,24.77,18062183595,25.06,25.06,18062183595 +PLUS K방산소부장,0090B0,16,11175,2,175,1.59,205325,603934,850000,205325,1.59,34.00,24.16,24.16,2294834685,24.16,24.16,2294834685 +HANARO 유럽방산,0082F0,17,9947,2,27,0.27,214890,253766,900000,214890,0.27,84.68,23.88,23.88,2138387383,23.89,23.89,2138387383 +SGA솔루션즈,184230,18,805,2,151,23.09,19656000,369236,85350641,19656000,23.09,5323.42,23.03,23.03,14791165356,21.53,21.53,14791165356 +피델릭스,032580,19,1231,5,-40,-3.15,7585656,39011320,33132064,7585656,-3.15,19.44,22.90,22.90,9833903637,24.11,24.11,9833903637 +엔에프씨,265740,20,6020,2,770,14.67,2007558,120841,8931800,2007558,14.67,1661.32,22.48,22.48,12452421895,23.16,23.16,12452421895 +범한퓨얼셀,382900,21,23550,2,3560,17.81,1919566,435916,8761000,1919566,17.81,440.35,21.91,21.91,43318539075,21.00,21.00,43318539075 +케이씨티,089150,22,4195,2,5,0.12,3551209,16747186,17150000,3551209,0.12,21.20,20.71,20.71,15298599172,21.26,21.26,15298599172 +청담글로벌,362320,23,8550,2,1110,14.92,4178330,235806,21051290,4178330,14.92,1771.94,19.85,19.85,34809026080,19.34,19.34,34809026080 +아모센스,357580,24,8810,2,1010,12.95,2120615,178277,11220264,2120615,12.95,1189.51,18.90,18.90,18169533780,18.38,18.38,18169533780 +KODEX 코스닥150선물인버스,251340,25,3462,2,17,0.49,15860045,19845108,86300000,15860045,0.49,79.92,18.38,18.38,54553645215,18.26,18.26,54553645215 +코퍼스코리아,322780,26,1516,2,177,13.22,6966791,566538,39042842,6966791,13.22,1229.71,17.84,17.84,10990250396,18.57,18.57,10990250396 +RISE 엔비디아고정테크100,0093B0,27,10110,2,90,0.90,178345,231782,1000000,178345,0.90,76.95,17.83,17.83,1801815151,17.82,17.82,1801815151 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9995,2,25,0.25,156780,204752,900000,156780,0.25,76.57,17.42,17.42,1567375460,17.42,17.42,1567375460 +SOL 한국원자력SMR,0092B0,29,9910,5,-115,-1.15,411264,440017,2400000,411264,-1.15,93.47,17.14,17.14,4103847988,17.25,17.25,4103847988 +HJ중공업,097230,30,18910,2,3410,22.00,13930830,10028444,83274281,13930830,22.00,138.91,16.73,16.73,252090895745,16.01,16.01,252090895745 diff --git a/top30/20250829/top30-avtr-20250829-130001.csv b/top30/20250829/top30-avtr-20250829-130001.csv new file mode 100644 index 000000000000..e8469f67cafd --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4410,2,650,17.29,15931104,3009772,14000000,15931104,17.29,529.31,113.79,113.79,70879599187,114.80,114.80,70879599187 +삼영엠텍,054540,2,7920,2,1270,19.10,11976989,4908882,13000000,11976989,19.10,243.99,92.13,92.13,93489584920,90.80,90.80,93489584920 +뉴키즈온,462310,3,7810,2,1340,20.71,5994992,102047,7902000,5994992,20.71,5874.74,75.87,75.87,45050674675,73.00,73.00,45050674675 +앱코,129890,4,1157,2,107,10.19,37893952,33707984,50643410,37893952,10.19,112.42,74.83,74.83,44745339315,76.36,76.36,44745339315 +현대ADM,187660,5,3130,2,130,4.33,26780437,34980948,48347668,26780437,4.33,76.56,55.39,55.39,84949179700,56.14,56.14,84949179700 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6625753,2448495,12025023,6625753,-29.97,270.61,55.10,55.10,15206777304,55.22,55.22,15206777304 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7415,2,55,0.75,1076118,1049611,3000000,1076118,0.75,102.53,35.87,35.87,7936395371,35.68,35.68,7936395371 +코닉오토메이션,391710,8,2090,2,120,6.09,14621876,13932819,42065086,14621876,6.09,104.95,34.76,34.76,32339445603,36.78,36.78,32339445603 +한국선재,025550,9,3570,2,315,9.68,8085753,103410,25514004,8085753,9.68,7819.12,31.69,31.69,29324008394,32.19,32.19,29324008394 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7400,2,55,0.75,1575797,1502389,5000000,1575797,0.75,104.89,31.52,31.52,11553631475,31.23,31.23,11553631475 +퀀타매트릭스,317690,11,5250,2,855,19.45,5786138,3315992,19290805,5786138,19.45,174.49,29.99,29.99,30892117831,30.50,30.50,30892117831 +동일스틸럭스,023790,12,1554,1,358,29.93,7791895,8299542,26139617,7791895,29.93,93.88,29.81,29.81,11275805966,27.76,27.76,11275805966 +SGA,049470,13,3415,1,785,29.85,16612107,3575443,58862249,16612107,29.85,464.62,28.22,28.22,53052220945,26.39,26.39,53052220945 +썸에이지,208640,14,659,2,101,18.10,37938163,4714223,139240254,37938163,18.10,804.76,27.25,27.25,24158470904,26.33,26.33,24158470904 +범한퓨얼셀,382900,15,24050,2,4060,20.31,2198599,435916,8761000,2198599,20.31,504.36,25.10,25.10,50080004525,23.77,23.77,50080004525 +SGA솔루션즈,184230,16,826,2,172,26.30,21386425,369236,85350641,21386425,26.30,5792.07,25.06,25.06,16205280351,22.99,22.99,16205280351 +푸른기술,094940,17,8600,2,200,2.38,2085944,2006562,8361386,2085944,2.38,103.96,24.95,24.95,18190206515,25.30,25.30,18190206515 +PLUS K방산소부장,0090B0,18,11170,2,170,1.55,210611,603934,850000,210611,1.55,34.87,24.78,24.78,2353799240,24.79,24.79,2353799240 +HANARO 유럽방산,0082F0,19,9947,2,27,0.27,214890,253766,900000,214890,0.27,84.68,23.88,23.88,2138387383,23.89,23.89,2138387383 +피델릭스,032580,20,1220,5,-51,-4.01,7725197,39011320,33132064,7725197,-4.01,19.80,23.32,23.32,10004713732,24.75,24.75,10004713732 +엔에프씨,265740,21,6000,2,750,14.29,2014352,120841,8931800,2014352,14.29,1666.94,22.55,22.55,12493430220,23.31,23.31,12493430220 +청담글로벌,362320,22,8740,2,1300,17.47,4412966,235806,21051290,4412966,17.47,1871.44,20.96,20.96,36850674190,20.03,20.03,36850674190 +케이씨티,089150,23,4180,5,-10,-0.24,3583482,16747186,17150000,3583482,-0.24,21.40,20.89,20.89,15433945934,21.53,21.53,15433945934 +아모센스,357580,24,8850,2,1050,13.46,2287256,178277,11220264,2287256,13.46,1282.98,20.39,20.39,19643026640,19.78,19.78,19643026640 +KODEX 코스닥150선물인버스,251340,25,3460,2,15,0.44,16051187,19845108,86300000,16051187,0.44,80.88,18.60,18.60,55214999499,18.49,18.49,55214999499 +코퍼스코리아,322780,26,1524,2,185,13.82,7067968,566538,39042842,7067968,13.82,1247.57,18.10,18.10,11144881572,18.73,18.73,11144881572 +RISE 엔비디아고정테크100,0093B0,27,10115,2,95,0.95,180322,231782,1000000,180322,0.95,77.80,18.03,18.03,1821812506,18.01,18.01,1821812506 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9995,2,25,0.25,156781,204752,900000,156781,0.25,76.57,17.42,17.42,1567385455,17.42,17.42,1567385455 +SOL 한국원자력SMR,0092B0,29,9910,5,-115,-1.15,416202,440017,2400000,416202,-1.15,94.59,17.34,17.34,4152770913,17.46,17.46,4152770913 +HJ중공업,097230,30,18430,2,2930,18.90,14414542,10028444,83274281,14414542,18.90,143.74,17.31,17.31,261118664840,17.01,17.01,261118664840 diff --git a/top30/20250829/top30-avtr-20250829-131001.csv b/top30/20250829/top30-avtr-20250829-131001.csv new file mode 100644 index 000000000000..c4f99c993a03 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4390,2,630,16.76,16203428,3009772,14000000,16203428,16.76,538.36,115.74,115.74,72075989272,117.27,117.27,72075989272 +삼영엠텍,054540,2,7930,2,1280,19.25,12101757,4908882,13000000,12101757,19.25,246.53,93.09,93.09,94475285825,91.64,91.64,94475285825 +뉴키즈온,462310,3,7600,2,1130,17.47,6258304,102047,7902000,6258304,17.47,6132.77,79.20,79.20,47105911115,78.44,78.44,47105911115 +앱코,129890,4,1151,2,101,9.62,38583178,33707984,50643410,38583178,9.62,114.46,76.19,76.19,45535604739,78.12,78.12,45535604739 +현대ADM,187660,5,3060,2,60,2.00,27982352,34980948,48347668,27982352,2.00,79.99,57.88,57.88,88700116879,59.96,59.96,88700116879 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6633460,2448495,12025023,6633460,-29.97,270.92,55.16,55.16,15224426334,55.29,55.29,15224426334 +코닉오토메이션,391710,7,2215,2,245,12.44,16778207,13932819,42065086,16778207,12.44,120.42,39.89,39.89,37133202713,39.85,39.85,37133202713 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7420,2,60,0.82,1089089,1049611,3000000,1089089,0.82,103.76,36.30,36.30,8032557526,36.09,36.09,8032557526 +한국선재,025550,9,3530,2,275,8.45,8295893,103410,25514004,8295893,8.45,8022.33,32.52,32.52,30069664549,33.39,33.39,30069664549 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7405,2,60,0.82,1575897,1502389,5000000,1575897,0.82,104.89,31.52,31.52,11554371975,31.21,31.21,11554371975 +퀀타매트릭스,317690,11,5320,2,925,21.05,5878376,3315992,19290805,5878376,21.05,177.27,30.47,30.47,31382456496,30.58,30.58,31382456496 +동일스틸럭스,023790,12,1554,1,358,29.93,7793779,8299542,26139617,7793779,29.93,93.91,29.82,29.82,11278733702,27.77,27.77,11278733702 +썸에이지,208640,13,681,2,123,22.04,41007834,4714223,139240254,41007834,22.04,869.87,29.45,29.45,26223612790,27.66,27.66,26223612790 +SGA,049470,14,3415,1,785,29.85,16617013,3575443,58862249,16617013,29.85,464.75,28.23,28.23,53068974935,26.40,26.40,53068974935 +범한퓨얼셀,382900,15,24600,2,4610,23.06,2440461,435916,8761000,2440461,23.06,559.85,27.86,27.86,55943530425,25.96,25.96,55943530425 +푸른기술,094940,16,8680,2,280,3.33,2261990,2006562,8361386,2261990,3.33,112.73,27.05,27.05,19733549840,27.19,27.19,19733549840 +SGA솔루션즈,184230,17,824,2,170,25.99,22779231,369236,85350641,22779231,25.99,6169.29,26.69,26.69,17358822777,24.68,24.68,17358822777 +PLUS K방산소부장,0090B0,18,11190,2,190,1.73,211461,603934,850000,211461,1.73,35.01,24.88,24.88,2363310440,24.85,24.85,2363310440 +HANARO 유럽방산,0082F0,19,9950,2,30,0.30,214932,253766,900000,214932,0.30,84.70,23.88,23.88,2138805283,23.88,23.88,2138805283 +피델릭스,032580,20,1219,5,-52,-4.09,7867858,39011320,33132064,7867858,-4.09,20.17,23.75,23.75,10178463755,25.20,25.20,10178463755 +엔에프씨,265740,21,6010,2,760,14.48,2037247,120841,8931800,2037247,14.48,1685.89,22.81,22.81,12631078480,23.53,23.53,12631078480 +아모센스,357580,22,8700,2,900,11.54,2449285,178277,11220264,2449285,11.54,1373.86,21.83,21.83,21074130630,21.59,21.59,21074130630 +청담글로벌,362320,23,8630,2,1190,15.99,4517452,235806,21051290,4517452,15.99,1915.75,21.46,21.46,37756477960,20.78,20.78,37756477960 +케이씨티,089150,24,4210,2,20,0.48,3616727,16747186,17150000,3616727,0.48,21.60,21.09,21.09,15572931248,21.57,21.57,15572931248 +에스퓨얼셀,288620,25,12760,2,1760,16.00,1393117,106910,6979316,1393117,16.00,1303.07,19.96,19.96,17137812900,19.24,19.24,17137812900 +KODEX 코스닥150선물인버스,251340,26,3455,2,10,0.29,16117184,19845108,86300000,16117184,0.29,81.21,18.68,18.68,55443320713,18.59,18.59,55443320713 +코퍼스코리아,322780,27,1552,2,213,15.91,7129765,566538,39042842,7129765,15.91,1258.48,18.26,18.26,11240219070,18.55,18.55,11240219070 +RISE 엔비디아고정테크100,0093B0,28,10120,2,100,1.00,182079,231782,1000000,182079,1.00,78.56,18.21,18.21,1839588286,18.18,18.18,1839588286 +HJ중공업,097230,29,18700,2,3200,20.65,14754107,10028444,83274281,14754107,20.65,147.12,17.72,17.72,267434172615,17.17,17.17,267434172615 +TIGER 코리아원자력,0091P0,30,9850,5,-110,-1.10,1644411,3225589,9400000,1644411,-1.10,50.98,17.49,17.49,16277743257,17.58,17.58,16277743257 diff --git a/top30/20250829/top30-avtr-20250829-132001.csv b/top30/20250829/top30-avtr-20250829-132001.csv new file mode 100644 index 000000000000..1efe41ba0041 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4420,2,660,17.55,16452915,3009772,14000000,16452915,17.55,546.65,117.52,117.52,73174909715,118.25,118.25,73174909715 +삼영엠텍,054540,2,8040,2,1390,20.90,12455268,4908882,13000000,12455268,20.90,253.73,95.81,95.81,97310908815,93.10,93.10,97310908815 +뉴키즈온,462310,3,7665,2,1195,18.47,6348297,102047,7902000,6348297,18.47,6220.95,80.34,80.34,47792423950,78.91,78.91,47792423950 +앱코,129890,4,1147,2,97,9.24,38722132,33707984,50643410,38722132,9.24,114.88,76.46,76.46,45694763701,78.66,78.66,45694763701 +현대ADM,187660,5,3060,2,60,2.00,28199951,34980948,48347668,28199951,2.00,80.62,58.33,58.33,89368829177,60.41,60.41,89368829177 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6636384,2448495,12025023,6636384,-29.97,271.04,55.19,55.19,15231122294,55.31,55.31,15231122294 +코닉오토메이션,391710,7,2195,2,225,11.42,17485090,13932819,42065086,17485090,11.42,125.50,41.57,41.57,38697184221,41.91,41.91,38697184221 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7405,2,45,0.61,1101975,1049611,3000000,1101975,0.61,104.99,36.73,36.73,8127971301,36.59,36.59,8127971301 +한국선재,025550,9,3525,2,270,8.29,8785237,103410,25514004,8785237,8.29,8495.54,34.43,34.43,31819040079,35.38,35.38,31819040079 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7380,2,35,0.48,1620311,1502389,5000000,1620311,0.48,107.85,32.41,32.41,11882126795,32.20,32.20,11882126795 +썸에이지,208640,11,678,2,120,21.51,43561643,4714223,139240254,43561643,21.51,924.05,31.29,31.29,27959347389,29.62,29.62,27959347389 +퀀타매트릭스,317690,12,5280,2,885,20.14,5965143,3315992,19290805,5965143,20.14,179.89,30.92,30.92,31840199306,31.26,31.26,31840199306 +동일스틸럭스,023790,13,1554,1,358,29.93,7794683,8299542,26139617,7794683,29.93,93.92,29.82,29.82,11280138518,27.77,27.77,11280138518 +범한퓨얼셀,382900,14,24400,2,4410,22.06,2559538,435916,8761000,2559538,22.06,587.16,29.22,29.22,58867132000,27.54,27.54,58867132000 +SGA,049470,15,3415,1,785,29.85,16619132,3575443,58862249,16619132,29.85,464.81,28.23,28.23,53076211320,26.40,26.40,53076211320 +SGA솔루션즈,184230,16,817,2,163,24.92,23597286,369236,85350641,23597286,24.92,6390.84,27.65,27.65,18030841558,25.86,25.86,18030841558 +푸른기술,094940,17,8660,2,260,3.10,2299041,2006562,8361386,2299041,3.10,114.58,27.50,27.50,20054889860,27.70,27.70,20054889860 +PLUS K방산소부장,0090B0,18,11205,2,205,1.86,224144,603934,850000,224144,1.86,37.11,26.37,26.37,2505452070,26.31,26.31,2505452070 +RISE 엔비디아고정테크100,0093B0,19,10100,2,80,0.80,259089,231782,1000000,259089,0.80,111.78,25.91,25.91,2618157066,25.92,25.92,2618157066 +피델릭스,032580,20,1225,5,-46,-3.62,7965647,39011320,33132064,7965647,-3.62,20.42,24.04,24.04,10297438541,25.37,25.37,10297438541 +HANARO 유럽방산,0082F0,21,9950,2,30,0.30,215457,253766,900000,215457,0.30,84.90,23.94,23.94,2144026809,23.94,23.94,2144026809 +엔에프씨,265740,22,6040,2,790,15.05,2047757,120841,8931800,2047757,15.05,1694.59,22.93,22.93,12694741440,23.53,23.53,12694741440 +아모센스,357580,23,8740,2,940,12.05,2491979,178277,11220264,2491979,12.05,1397.81,22.21,22.21,21447711720,21.87,21.87,21447711720 +청담글로벌,362320,24,8590,2,1150,15.46,4567093,235806,21051290,4567093,15.46,1936.80,21.70,21.70,38183561490,21.12,21.12,38183561490 +에스퓨얼셀,288620,25,12490,2,1490,13.55,1483855,106910,6979316,1483855,13.55,1387.95,21.26,21.26,18285541975,20.98,20.98,18285541975 +케이씨티,089150,26,4230,2,40,0.95,3639998,16747186,17150000,3639998,0.95,21.73,21.22,21.22,15671105193,21.60,21.60,15671105193 +KODEX 코스닥150선물인버스,251340,27,3460,2,15,0.44,16212227,19845108,86300000,16212227,0.44,81.69,18.79,18.79,55772265776,18.68,18.68,55772265776 +코퍼스코리아,322780,28,1554,2,215,16.06,7230110,566538,39042842,7230110,16.06,1276.19,18.52,18.52,11396495317,18.78,18.78,11396495317 +TIGER 코리아원자력,0091P0,29,9845,5,-115,-1.15,1691129,3225589,9400000,1691129,-1.15,52.43,17.99,17.99,16738283642,18.09,18.09,16738283642 +HJ중공업,097230,30,18660,2,3160,20.39,14906133,10028444,83274281,14906133,20.39,148.64,17.90,17.90,270261812545,17.39,17.39,270261812545 diff --git a/top30/20250829/top30-avtr-20250829-133001.csv b/top30/20250829/top30-avtr-20250829-133001.csv new file mode 100644 index 000000000000..4307de7df0a1 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4410,2,650,17.29,16585569,3009772,14000000,16585569,17.29,551.06,118.47,118.47,73760117747,119.47,119.47,73760117747 +삼영엠텍,054540,2,7900,2,1250,18.80,12656578,4908882,13000000,12656578,18.80,257.83,97.36,97.36,98908436555,96.31,96.31,98908436555 +뉴키즈온,462310,3,7660,2,1190,18.39,6435267,102047,7902000,6435267,18.39,6306.18,81.44,81.44,48461168225,80.06,80.06,48461168225 +앱코,129890,4,1154,2,104,9.90,38915702,33707984,50643410,38915702,9.90,115.45,76.84,76.84,45918057336,78.57,78.57,45918057336 +현대ADM,187660,5,3060,2,60,2.00,28333153,34980948,48347668,28333153,2.00,81.00,58.60,58.60,89777149579,60.68,60.68,89777149579 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6636951,2448495,12025023,6636951,-29.97,271.06,55.19,55.19,15232420724,55.32,55.32,15232420724 +코닉오토메이션,391710,7,2175,2,205,10.41,17717029,13932819,42065086,17717029,10.41,127.16,42.12,42.12,39204419581,42.85,42.85,39204419581 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7415,2,55,0.75,1101976,1049611,3000000,1101976,0.75,104.99,36.73,36.73,8127978716,36.54,36.54,8127978716 +한국선재,025550,9,3530,2,275,8.45,8897300,103410,25514004,8897300,8.45,8603.91,34.87,34.87,32213228344,35.77,35.77,32213228344 +썸에이지,208640,10,669,2,111,19.89,46885653,4714223,139240254,46885653,19.89,994.56,33.67,33.67,30203981803,32.42,32.42,30203981803 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7380,2,35,0.48,1620311,1502389,5000000,1620311,0.48,107.85,32.41,32.41,11882126795,32.20,32.20,11882126795 +퀀타매트릭스,317690,12,5170,2,775,17.63,6055906,3315992,19290805,6055906,17.63,182.63,31.39,31.39,32313139396,32.40,32.40,32313139396 +범한퓨얼셀,382900,13,24450,2,4460,22.31,2681807,435916,8761000,2681807,22.31,615.21,30.61,30.61,61872801625,28.88,28.88,61872801625 +동일스틸럭스,023790,14,1554,1,358,29.93,7795356,8299542,26139617,7795356,29.93,93.93,29.82,29.82,11281184360,27.77,27.77,11281184360 +SGA,049470,15,3415,1,785,29.85,16675248,3575443,58862249,16675248,29.85,466.38,28.33,28.33,53267847460,26.50,26.50,53267847460 +SGA솔루션즈,184230,16,830,2,176,26.91,24086928,369236,85350641,24086928,26.91,6523.45,28.22,28.22,18433950906,26.02,26.02,18433950906 +푸른기술,094940,17,8650,2,250,2.98,2324977,2006562,8361386,2324977,2.98,115.87,27.81,27.81,20279017240,28.04,28.04,20279017240 +PLUS K방산소부장,0090B0,18,11200,2,200,1.82,227658,603934,850000,227658,1.82,37.70,26.78,26.78,2544787255,26.73,26.73,2544787255 +RISE 엔비디아고정테크100,0093B0,19,10115,2,95,0.95,259163,231782,1000000,259163,0.95,111.81,25.92,25.92,2618905681,25.89,25.89,2618905681 +HANARO 유럽방산,0082F0,20,9947,2,27,0.27,228204,253766,900000,228204,0.27,89.93,25.36,25.36,2270821251,25.37,25.37,2270821251 +피델릭스,032580,21,1230,5,-41,-3.23,8001460,39011320,33132064,8001460,-3.23,20.51,24.15,24.15,10341296310,25.38,25.38,10341296310 +엔에프씨,265740,22,5970,2,720,13.71,2058666,120841,8931800,2058666,13.71,1703.62,23.05,23.05,12760348990,23.93,23.93,12760348990 +에스퓨얼셀,288620,23,12480,2,1480,13.45,1572045,106910,6979316,1572045,13.45,1470.44,22.52,22.52,19396184505,22.27,22.27,19396184505 +아모센스,357580,24,8710,2,910,11.67,2522695,178277,11220264,2522695,11.67,1415.04,22.48,22.48,21716441580,22.22,22.22,21716441580 +청담글로벌,362320,25,8620,2,1180,15.86,4612395,235806,21051290,4612395,15.86,1956.01,21.91,21.91,38572419925,21.26,21.26,38572419925 +케이씨티,089150,26,4195,2,5,0.12,3659181,16747186,17150000,3659181,0.12,21.85,21.34,21.34,15751963285,21.89,21.89,15751963285 +PLUS 미국나스닥100미국채혼합50,0089B0,27,10002,2,32,0.32,190755,204752,900000,190755,0.32,93.16,21.19,21.19,1907210595,21.19,21.19,1907210595 +KODEX 코스닥150선물인버스,251340,28,3460,2,15,0.44,16244440,19845108,86300000,16244440,0.44,81.86,18.82,18.82,55883746541,18.72,18.72,55883746541 +코퍼스코리아,322780,29,1556,2,217,16.21,7263815,566538,39042842,7263815,16.21,1282.14,18.60,18.60,11448839835,18.85,18.85,11448839835 +TIGER 코리아원자력,0091P0,30,9850,5,-110,-1.10,1724821,3225589,9400000,1724821,-1.10,53.47,18.35,18.35,17069982734,18.44,18.44,17069982734 diff --git a/top30/20250829/top30-avtr-20250829-134001.csv b/top30/20250829/top30-avtr-20250829-134001.csv new file mode 100644 index 000000000000..e84c9c33aa57 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4420,2,660,17.55,16766184,3009772,14000000,16766184,17.55,557.06,119.76,119.76,74559842372,120.49,120.49,74559842372 +삼영엠텍,054540,2,8010,2,1360,20.45,12853346,4908882,13000000,12853346,20.45,261.84,98.87,98.87,100475422545,96.49,96.49,100475422545 +뉴키즈온,462310,3,7650,2,1180,18.24,6467987,102047,7902000,6467987,18.24,6338.24,81.85,81.85,48711183290,80.58,80.58,48711183290 +앱코,129890,4,1147,2,97,9.24,39073295,33707984,50643410,39073295,9.24,115.92,77.15,77.15,46098661122,79.36,79.36,46098661122 +현대ADM,187660,5,3050,2,50,1.67,28597204,34980948,48347668,28597204,1.67,81.75,59.15,59.15,90582026454,61.43,61.43,90582026454 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6642069,2448495,12025023,6642069,-29.97,271.27,55.24,55.24,15244140944,55.36,55.36,15244140944 +코닉오토메이션,391710,7,2160,2,190,9.64,17980556,13932819,42065086,17980556,9.64,129.05,42.74,42.74,39773210116,43.77,43.77,39773210116 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7415,2,55,0.75,1101976,1049611,3000000,1101976,0.75,104.99,36.73,36.73,8127978716,36.54,36.54,8127978716 +한국선재,025550,9,3510,2,255,7.83,8985007,103410,25514004,8985007,7.83,8688.72,35.22,35.22,32520628434,36.31,36.31,32520628434 +썸에이지,208640,10,678,2,120,21.51,48867560,4714223,139240254,48867560,21.51,1036.60,35.10,35.10,31545431234,33.42,33.42,31545431234 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7395,2,50,0.68,1660737,1502389,5000000,1660737,0.68,110.54,33.21,33.21,12180875495,32.94,32.94,12180875495 +퀀타매트릭스,317690,12,5210,2,815,18.54,6136420,3315992,19290805,6136420,18.54,185.06,31.81,31.81,32734285396,32.57,32.57,32734285396 +범한퓨얼셀,382900,13,24100,2,4110,20.56,2776487,435916,8761000,2776487,20.56,636.93,31.69,31.69,64163534175,30.39,30.39,64163534175 +동일스틸럭스,023790,14,1554,1,358,29.93,7797171,8299542,26139617,7797171,29.93,93.95,29.83,29.83,11284004870,27.78,27.78,11284004870 +SGA솔루션즈,184230,15,829,2,175,26.76,25080765,369236,85350641,25080765,26.76,6792.61,29.39,29.39,19263409596,27.23,27.23,19263409596 +SGA,049470,16,3415,1,785,29.85,16680403,3575443,58862249,16680403,29.85,466.53,28.34,28.34,53285451785,26.51,26.51,53285451785 +HANARO 유럽방산,0082F0,17,9947,2,27,0.27,252773,253766,900000,252773,0.27,99.61,28.09,28.09,2515208097,28.10,28.10,2515208097 +푸른기술,094940,18,8640,2,240,2.86,2330733,2006562,8361386,2330733,2.86,116.16,27.87,27.87,20328784645,28.14,28.14,20328784645 +PLUS K방산소부장,0090B0,19,11210,2,210,1.91,229442,603934,850000,229442,1.91,37.99,26.99,26.99,2564794870,26.92,26.92,2564794870 +RISE 엔비디아고정테크100,0093B0,20,10115,2,95,0.95,259169,231782,1000000,259169,0.95,111.82,25.92,25.92,2618966371,25.89,25.89,2618966371 +피델릭스,032580,21,1237,5,-34,-2.68,8043262,39011320,33132064,8043262,-2.68,20.62,24.28,24.28,10392814309,25.36,25.36,10392814309 +에스퓨얼셀,288620,22,12380,2,1380,12.55,1635569,106910,6979316,1635569,12.55,1529.86,23.43,23.43,20182273210,23.36,23.36,20182273210 +엔에프씨,265740,23,5990,2,740,14.10,2072768,120841,8931800,2072768,14.10,1715.29,23.21,23.21,12844608810,24.01,24.01,12844608810 +아모센스,357580,24,8940,2,1140,14.62,2591335,178277,11220264,2591335,14.62,1453.54,23.10,23.10,22316927405,22.25,22.25,22316927405 +청담글로벌,362320,25,8680,2,1240,16.67,4662883,235806,21051290,4662883,16.67,1977.42,22.15,22.15,39008820530,21.35,21.35,39008820530 +PLUS 미국나스닥100미국채혼합50,0089B0,26,10000,2,30,0.30,192802,204752,900000,192802,0.30,94.16,21.42,21.42,1927684645,21.42,21.42,1927684645 +케이씨티,089150,27,4190,3,0,0.00,3666620,16747186,17150000,3666620,0.00,21.89,21.38,21.38,15783157150,21.96,21.96,15783157150 +KODEX 코스닥150선물인버스,251340,28,3460,2,15,0.44,16316664,19845108,86300000,16316664,0.44,82.22,18.91,18.91,56133966015,18.80,18.80,56133966015 +코퍼스코리아,322780,29,1560,2,221,16.50,7346841,566538,39042842,7346841,16.50,1296.80,18.82,18.82,11578182433,19.01,19.01,11578182433 +TIGER 코리아원자력,0091P0,30,9835,5,-125,-1.26,1758966,3225589,9400000,1758966,-1.26,54.53,18.71,18.71,17406012584,18.83,18.83,17406012584 diff --git a/top30/20250829/top30-avtr-20250829-135001.csv b/top30/20250829/top30-avtr-20250829-135001.csv new file mode 100644 index 000000000000..f615fc779e7b --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4355,2,595,15.82,16938332,3009772,14000000,16938332,15.82,562.78,120.99,120.99,75314150679,123.53,123.53,75314150679 +삼영엠텍,054540,2,7930,2,1280,19.25,13007893,4908882,13000000,13007893,19.25,264.99,100.06,100.06,101704701370,98.66,98.66,101704701370 +뉴키즈온,462310,3,7590,2,1120,17.31,6528223,102047,7902000,6528223,17.31,6397.27,82.61,82.61,49175001950,81.99,81.99,49175001950 +앱코,129890,4,1154,2,104,9.90,39189038,33707984,50643410,39189038,9.90,116.26,77.38,77.38,46231545188,79.11,79.11,46231545188 +현대ADM,187660,5,3020,2,20,0.67,28851925,34980948,48347668,28851925,0.67,82.48,59.68,59.68,91353887179,62.57,62.57,91353887179 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6645256,2448495,12025023,6645256,-29.97,271.40,55.26,55.26,15251439174,55.38,55.38,15251439174 +코닉오토메이션,391710,7,2120,2,150,7.61,18360130,13932819,42065086,18360130,7.61,131.78,43.65,43.65,40579847960,45.50,45.50,40579847960 +썸에이지,208640,8,699,2,141,25.27,52745726,4714223,139240254,52745726,25.27,1118.86,37.88,37.88,34224614905,35.16,35.16,34224614905 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7420,2,60,0.82,1107366,1049611,3000000,1107366,0.82,105.50,36.91,36.91,8167972516,36.69,36.69,8167972516 +한국선재,025550,10,3480,2,225,6.91,9125246,103410,25514004,9125246,6.91,8824.34,35.77,35.77,33009637674,37.18,37.18,33009637674 +PLUS K방산소부장,0090B0,11,11250,2,250,2.27,298742,603934,850000,298742,2.27,49.47,35.15,35.15,3342426765,34.95,34.95,3342426765 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7395,2,50,0.68,1660737,1502389,5000000,1660737,0.68,110.54,33.21,33.21,12180875495,32.94,32.94,12180875495 +범한퓨얼셀,382900,13,23850,2,3860,19.31,2848286,435916,8761000,2848286,19.31,653.40,32.51,32.51,65879605100,31.53,31.53,65879605100 +퀀타매트릭스,317690,14,5170,2,775,17.63,6208438,3315992,19290805,6208438,17.63,187.23,32.18,32.18,33106813626,33.20,33.20,33106813626 +SGA솔루션즈,184230,15,817,2,163,24.92,26013005,369236,85350641,26013005,24.92,7045.09,30.48,30.48,20027718562,28.72,28.72,20027718562 +동일스틸럭스,023790,16,1554,1,358,29.93,7807590,8299542,26139617,7807590,29.93,94.07,29.87,29.87,11300195996,27.82,27.82,11300195996 +SGA,049470,17,3415,1,785,29.85,16683157,3575443,58862249,16683157,29.85,466.60,28.34,28.34,53294856695,26.51,26.51,53294856695 +HANARO 유럽방산,0082F0,18,9945,2,25,0.25,254435,253766,900000,254435,0.25,100.26,28.27,28.27,2531736707,28.29,28.29,2531736707 +푸른기술,094940,19,8620,2,220,2.62,2346888,2006562,8361386,2346888,2.62,116.96,28.07,28.07,20468102705,28.40,28.40,20468102705 +RISE 엔비디아고정테크100,0093B0,20,10120,2,100,1.00,259314,231782,1000000,259314,1.00,111.88,25.93,25.93,2620433771,25.89,25.89,2620433771 +피델릭스,032580,21,1237,5,-34,-2.68,8101623,39011320,33132064,8101623,-2.68,20.77,24.45,24.45,10464887079,25.53,25.53,10464887079 +에스퓨얼셀,288620,22,12180,2,1180,10.73,1677156,106910,6979316,1677156,10.73,1568.76,24.03,24.03,20691251715,24.34,24.34,20691251715 +아모센스,357580,23,8880,2,1080,13.85,2685583,178277,11220264,2685583,13.85,1506.41,23.94,23.94,23156828615,23.24,23.24,23156828615 +엔에프씨,265740,24,6040,2,790,15.05,2094815,120841,8931800,2094815,15.05,1733.53,23.45,23.45,12976179070,24.05,24.05,12976179070 +청담글로벌,362320,25,8650,2,1210,16.26,4730342,235806,21051290,4730342,16.26,2006.03,22.47,22.47,39593961755,21.74,21.74,39593961755 +케이씨티,089150,26,4170,5,-20,-0.48,3691688,16747186,17150000,3691688,-0.48,22.04,21.53,21.53,15887785780,22.22,22.22,15887785780 +PLUS 미국나스닥100미국채혼합50,0089B0,27,10005,2,35,0.35,192962,204752,900000,192962,0.35,94.24,21.44,21.44,1929284880,21.43,21.43,1929284880 +TIGER 코리아원자력,0091P0,28,9835,5,-125,-1.26,1799299,3225589,9400000,1799299,-1.26,55.78,19.14,19.14,17802616029,19.26,19.26,17802616029 +KODEX 코스닥150선물인버스,251340,29,3465,2,20,0.58,16340108,19845108,86300000,16340108,0.58,82.34,18.93,18.93,56215186377,18.80,18.80,56215186377 +코퍼스코리아,322780,30,1562,2,223,16.65,7378957,566538,39042842,7378957,16.65,1302.46,18.90,18.90,11628172493,19.07,19.07,11628172493 diff --git a/top30/20250829/top30-avtr-20250829-140001.csv b/top30/20250829/top30-avtr-20250829-140001.csv new file mode 100644 index 000000000000..c2bb0d73c650 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4370,2,610,16.22,17028633,3009772,14000000,17028633,16.22,565.78,121.63,121.63,75708750818,123.75,123.75,75708750818 +삼영엠텍,054540,2,8000,2,1350,20.30,13245446,4908882,13000000,13245446,20.30,269.83,101.89,101.89,103609746880,99.62,99.62,103609746880 +뉴키즈온,462310,3,7560,2,1090,16.85,6584916,102047,7902000,6584916,16.85,6452.83,83.33,83.33,49604302340,83.03,83.03,49604302340 +앱코,129890,4,1155,2,105,10.00,39307799,33707984,50643410,39307799,10.00,116.61,77.62,77.62,46368528810,79.27,79.27,46368528810 +현대ADM,187660,5,3035,2,35,1.17,29040753,34980948,48347668,29040753,1.17,83.02,60.07,60.07,91928199134,62.65,62.65,91928199134 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6648246,2448495,12025023,6648246,-29.97,271.52,55.29,55.29,15258286274,55.41,55.41,15258286274 +코닉오토메이션,391710,7,2125,2,155,7.87,18463123,13932819,42065086,18463123,7.87,132.52,43.89,43.89,40797969338,45.64,45.64,40797969338 +썸에이지,208640,8,700,2,142,25.45,56956364,4714223,139240254,56956364,25.45,1208.18,40.91,40.91,37197652284,38.16,38.16,37197652284 +PLUS K방산소부장,0090B0,9,11185,2,185,1.68,316562,603934,850000,316562,1.68,52.42,37.24,37.24,3542552364,37.26,37.26,3542552364 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7410,2,50,0.68,1113311,1049611,3000000,1113311,0.68,106.07,37.11,37.11,8212051916,36.94,36.94,8212051916 +한국선재,025550,11,3460,2,205,6.30,9223966,103410,25514004,9223966,6.30,8919.80,36.15,36.15,33351947809,37.78,37.78,33351947809 +범한퓨얼셀,382900,12,23750,2,3760,18.81,2912000,435916,8761000,2912000,18.81,668.02,33.24,33.24,67388390675,32.39,32.39,67388390675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7395,2,50,0.68,1660757,1502389,5000000,1660757,0.68,110.54,33.22,33.22,12181023395,32.94,32.94,12181023395 +퀀타매트릭스,317690,14,5140,2,745,16.95,6278024,3315992,19290805,6278024,16.95,189.33,32.54,32.54,33464922836,33.75,33.75,33464922836 +SGA솔루션즈,184230,15,810,2,156,23.85,26560244,369236,85350641,26560244,23.85,7193.30,31.12,31.12,20473100565,29.61,29.61,20473100565 +동일스틸럭스,023790,16,1554,1,358,29.93,7808811,8299542,26139617,7808811,29.93,94.09,29.87,29.87,11302093430,27.82,27.82,11302093430 +SGA,049470,17,3415,1,785,29.85,16697247,3575443,58862249,16697247,29.85,467.00,28.37,28.37,53342974045,26.54,26.54,53342974045 +HANARO 유럽방산,0082F0,18,9940,2,20,0.20,254635,253766,900000,254635,0.20,100.34,28.29,28.29,2533725207,28.32,28.32,2533725207 +푸른기술,094940,19,8620,2,220,2.62,2357848,2006562,8361386,2357848,2.62,117.51,28.20,28.20,20562511965,28.53,28.53,20562511965 +모비스,250060,20,2935,2,530,22.04,8592335,65289,32171314,8592335,22.04,9999.99,26.71,26.71,23642050053,25.04,25.04,23642050053 +RISE 엔비디아고정테크100,0093B0,21,10115,2,95,0.95,259577,231782,1000000,259577,0.95,111.99,25.96,25.96,2623095326,25.93,25.93,2623095326 +에스퓨얼셀,288620,22,12150,2,1150,10.45,1710839,106910,6979316,1710839,10.45,1600.26,24.51,24.51,21099489025,24.88,24.88,21099489025 +피델릭스,032580,23,1231,5,-40,-3.15,8116035,39011320,33132064,8116035,-3.15,20.80,24.50,24.50,10482654605,25.70,25.70,10482654605 +아모센스,357580,24,8890,2,1090,13.97,2707274,178277,11220264,2707274,13.97,1518.58,24.13,24.13,23349038135,23.41,23.41,23349038135 +엔에프씨,265740,25,5990,2,740,14.10,2103279,120841,8931800,2103279,14.10,1740.53,23.55,23.55,13026844040,24.35,24.35,13026844040 +청담글로벌,362320,26,8730,2,1290,17.34,4840801,235806,21051290,4840801,17.34,2052.87,23.00,23.00,40556854975,22.07,22.07,40556854975 +케이씨티,089150,27,4165,5,-25,-0.60,3711424,16747186,17150000,3711424,-0.60,22.16,21.64,21.64,15970030818,22.36,22.36,15970030818 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10005,2,35,0.35,194181,204752,900000,194181,0.35,94.84,21.58,21.58,1941480975,21.56,21.56,1941480975 +TIGER 코리아원자력,0091P0,29,9835,5,-125,-1.26,1917903,3225589,9400000,1917903,-1.26,59.46,20.40,20.40,18969908558,20.52,20.52,18969908558 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,16520951,19845108,86300000,16520951,0.58,83.25,19.14,19.14,56841806855,19.01,19.01,56841806855 diff --git a/top30/20250829/top30-avtr-20250829-141001.csv b/top30/20250829/top30-avtr-20250829-141001.csv new file mode 100644 index 000000000000..80e8510551a6 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4440,2,680,18.09,17371385,3009772,14000000,17371385,18.09,577.17,124.08,124.08,77228148773,124.24,124.24,77228148773 +삼영엠텍,054540,2,8260,2,1610,24.21,14392859,4908882,13000000,14392859,24.21,293.20,110.71,110.71,113079689750,105.31,105.31,113079689750 +뉴키즈온,462310,3,7490,2,1020,15.77,6675936,102047,7902000,6675936,15.77,6542.02,84.48,84.48,50285946130,84.96,84.96,50285946130 +앱코,129890,4,1159,2,109,10.38,39440335,33707984,50643410,39440335,10.38,117.01,77.88,77.88,46522108437,79.26,79.26,46522108437 +현대ADM,187660,5,3020,2,20,0.67,29324898,34980948,48347668,29324898,0.67,83.83,60.65,60.65,92785622122,63.55,63.55,92785622122 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6649349,2448495,12025023,6649349,-29.97,271.57,55.30,55.30,15260812144,55.42,55.42,15260812144 +코닉오토메이션,391710,7,2110,2,140,7.11,18576372,13932819,42065086,18576372,7.11,133.33,44.16,44.16,41037969841,46.24,46.24,41037969841 +썸에이지,208640,8,696,2,138,24.73,58432583,4714223,139240254,58432583,24.73,1239.50,41.97,41.97,38233383432,39.45,39.45,38233383432 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7405,2,45,0.61,1120172,1049611,3000000,1120172,0.61,106.72,37.34,37.34,8262777996,37.19,37.19,8262777996 +PLUS K방산소부장,0090B0,10,11210,2,210,1.91,317291,603934,850000,317291,1.91,52.54,37.33,37.33,3550727174,37.26,37.26,3550727174 +한국선재,025550,11,3475,2,220,6.76,9289646,103410,25514004,9289646,6.76,8983.32,36.41,36.41,33579829024,37.87,37.87,33579829024 +범한퓨얼셀,382900,12,23350,2,3360,16.81,2976323,435916,8761000,2976323,16.81,682.77,33.97,33.97,68897873750,33.68,33.68,68897873750 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7380,2,35,0.48,1669877,1502389,5000000,1669877,0.48,111.15,33.40,33.40,12248328995,33.19,33.19,12248328995 +퀀타매트릭스,317690,14,5050,2,655,14.90,6437366,3315992,19290805,6437366,14.90,194.13,33.37,33.37,34270971726,35.18,35.18,34270971726 +SGA솔루션즈,184230,15,797,2,143,21.87,27896432,369236,85350641,27896432,21.87,7555.18,32.68,32.68,21528961040,31.65,31.65,21528961040 +모비스,250060,16,2860,2,455,18.92,10032425,65289,32171314,10032425,18.92,9999.99,31.18,31.18,27815978891,30.23,30.23,27815978891 +동일스틸럭스,023790,17,1554,1,358,29.93,7809209,8299542,26139617,7809209,29.93,94.09,29.87,29.87,11302711922,27.82,27.82,11302711922 +SGA,049470,18,3415,1,785,29.85,16699316,3575443,58862249,16699316,29.85,467.06,28.37,28.37,53350039680,26.54,26.54,53350039680 +푸른기술,094940,19,8670,2,270,3.21,2369143,2006562,8361386,2369143,3.21,118.07,28.33,28.33,20660303520,28.50,28.50,20660303520 +HANARO 유럽방산,0082F0,20,9940,2,20,0.20,254635,253766,900000,254635,0.20,100.34,28.29,28.29,2533725207,28.32,28.32,2533725207 +RISE 엔비디아고정테크100,0093B0,21,10120,2,100,1.00,259656,231782,1000000,259656,1.00,112.03,25.97,25.97,2623894466,25.93,25.93,2623894466 +청담글로벌,362320,22,9090,2,1650,22.18,5390757,235806,21051290,5390757,22.18,2286.10,25.61,25.61,45471927115,23.76,23.76,45471927115 +에스퓨얼셀,288620,23,11980,2,980,8.91,1733398,106910,6979316,1733398,8.91,1621.36,24.84,24.84,21370982755,25.56,25.56,21370982755 +피델릭스,032580,24,1236,5,-35,-2.75,8126239,39011320,33132064,8126239,-2.75,20.83,24.53,24.53,10495244331,25.63,25.63,10495244331 +아모센스,357580,25,8840,2,1040,13.33,2745585,178277,11220264,2745585,13.33,1540.07,24.47,24.47,23687484355,23.88,23.88,23687484355 +엔에프씨,265740,26,6020,2,770,14.67,2110116,120841,8931800,2110116,14.67,1746.19,23.62,23.62,13067778220,24.30,24.30,13067778220 +케이씨티,089150,27,4195,2,5,0.12,3722305,16747186,17150000,3722305,0.12,22.23,21.70,21.70,16015582303,22.26,22.26,16015582303 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10005,2,35,0.35,194729,204752,900000,194729,0.35,95.10,21.64,21.64,1946963715,21.62,21.62,1946963715 +TIGER 코리아원자력,0091P0,29,9845,5,-115,-1.15,1958728,3225589,9400000,1958728,-1.15,60.72,20.84,20.84,19371903677,20.93,20.93,19371903677 +KODEX 코스닥150선물인버스,251340,30,3470,2,25,0.73,17015420,19845108,86300000,17015420,0.73,85.74,19.72,19.72,58555012067,19.55,19.55,58555012067 diff --git a/top30/20250829/top30-avtr-20250829-142001.csv b/top30/20250829/top30-avtr-20250829-142001.csv new file mode 100644 index 000000000000..18ac7833a260 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4570,2,810,21.54,18557869,3009772,14000000,18557869,21.54,616.59,132.56,132.56,82568668544,129.05,129.05,82568668544 +삼영엠텍,054540,2,8640,1,1990,29.92,16622904,4908882,13000000,16622904,29.92,338.63,127.87,127.87,132122342430,117.63,117.63,132122342430 +뉴키즈온,462310,3,7480,2,1010,15.61,6748442,102047,7902000,6748442,15.61,6613.07,85.40,85.40,50831251510,86.00,86.00,50831251510 +앱코,129890,4,1142,2,92,8.76,39638356,33707984,50643410,39638356,8.76,117.59,78.27,78.27,46749565734,80.83,80.83,46749565734 +현대ADM,187660,5,2955,5,-45,-1.50,29945874,34980948,48347668,29945874,-1.50,85.61,61.94,61.94,94638380984,66.24,66.24,94638380984 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6655728,2448495,12025023,6655728,-29.97,271.83,55.35,55.35,15275420054,55.47,55.47,15275420054 +코닉오토메이션,391710,7,2105,2,135,6.85,18807949,13932819,42065086,18807949,6.85,134.99,44.71,44.71,41530406427,46.90,46.90,41530406427 +썸에이지,208640,8,666,2,108,19.35,62092895,4714223,139240254,62092895,19.35,1317.14,44.59,44.59,40713292994,43.90,43.90,40713292994 +PLUS K방산소부장,0090B0,9,11215,2,215,1.95,317725,603934,850000,317725,1.95,52.61,37.38,37.38,3555593744,37.30,37.30,3555593744 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7430,2,70,0.95,1120732,1049611,3000000,1120732,0.95,106.78,37.36,37.36,8266935731,37.09,37.09,8266935731 +한국선재,025550,11,3495,2,240,7.37,9377755,103410,25514004,9377755,7.37,9068.52,36.76,36.76,33888042301,38.00,38.00,33888042301 +범한퓨얼셀,382900,12,23200,2,3210,16.06,3058510,435916,8761000,3058510,16.06,701.63,34.91,34.91,70808723275,34.84,34.84,70808723275 +모비스,250060,13,2825,2,420,17.46,11141011,65289,32171314,11141011,17.46,9999.99,34.63,34.63,30947521345,34.05,34.05,30947521345 +퀀타매트릭스,317690,14,5160,2,765,17.41,6592185,3315992,19290805,6592185,17.41,198.80,34.17,34.17,35076424051,35.24,35.24,35076424051 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7400,2,55,0.75,1672497,1502389,5000000,1672497,0.75,111.32,33.45,33.45,12267716995,33.16,33.16,12267716995 +SGA솔루션즈,184230,16,793,2,139,21.25,28445825,369236,85350641,28445825,21.25,7703.97,33.33,33.33,21968683181,32.46,32.46,21968683181 +동일스틸럭스,023790,17,1554,1,358,29.93,7810037,8299542,26139617,7810037,29.93,94.10,29.88,29.88,11303998634,27.83,27.83,11303998634 +푸른기술,094940,18,8720,2,320,3.81,2406086,2006562,8361386,2406086,3.81,119.91,28.78,28.78,20981608090,28.78,28.78,20981608090 +청담글로벌,362320,19,9230,2,1790,24.06,6020474,235806,21051290,6020474,24.06,2553.15,28.60,28.60,51211189905,26.36,26.36,51211189905 +SGA,049470,20,3415,1,785,29.85,16699715,3575443,58862249,16699715,29.85,467.07,28.37,28.37,53351402265,26.54,26.54,53351402265 +HANARO 유럽방산,0082F0,21,9945,2,25,0.25,254845,253766,900000,254845,0.25,100.43,28.32,28.32,2535813657,28.33,28.33,2535813657 +RISE 엔비디아고정테크100,0093B0,22,10120,2,100,1.00,259667,231782,1000000,259667,1.00,112.03,25.97,25.97,2624005786,25.93,25.93,2624005786 +아모센스,357580,23,8900,2,1100,14.10,2841651,178277,11220264,2841651,14.10,1593.95,25.33,25.33,24550369875,24.58,24.58,24550369875 +에스퓨얼셀,288620,24,11940,2,940,8.55,1748360,106910,6979316,1748360,8.55,1635.36,25.05,25.05,21549970345,25.86,25.86,21549970345 +피델릭스,032580,25,1238,5,-33,-2.60,8141418,39011320,33132064,8141418,-2.60,20.87,24.57,24.57,10514010865,25.63,25.63,10514010865 +엔에프씨,265740,26,5950,2,700,13.33,2119588,120841,8931800,2119588,13.33,1754.03,23.73,23.73,13124297770,24.70,24.70,13124297770 +케이씨티,089150,27,4185,5,-5,-0.12,3756168,16747186,17150000,3756168,-0.12,22.43,21.90,21.90,16157596628,22.51,22.51,16157596628 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10005,2,35,0.35,194797,204752,900000,194797,0.35,95.14,21.64,21.64,1947644055,21.63,21.63,1947644055 +TIGER 코리아원자력,0091P0,29,9835,5,-125,-1.26,1984503,3225589,9400000,1984503,-1.26,61.52,21.11,21.11,19625478066,21.23,21.23,19625478066 +KODEX 코스닥150선물인버스,251340,30,3470,2,25,0.73,17270597,19845108,86300000,17270597,0.73,87.03,20.01,20.01,59440023327,19.85,19.85,59440023327 diff --git a/top30/20250829/top30-avtr-20250829-143001.csv b/top30/20250829/top30-avtr-20250829-143001.csv new file mode 100644 index 000000000000..d00ca80f1535 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4460,2,700,18.62,19381853,3009772,14000000,19381853,18.62,643.96,138.44,138.44,86294518168,138.20,138.20,86294518168 +삼영엠텍,054540,2,8640,1,1990,29.92,16765427,4908882,13000000,16765427,29.92,341.53,128.96,128.96,133353741150,118.73,118.73,133353741150 +뉴키즈온,462310,3,7450,2,980,15.15,6772646,102047,7902000,6772646,15.15,6636.79,85.71,85.71,51011799080,86.65,86.65,51011799080 +앱코,129890,4,1137,2,87,8.29,40031867,33707984,50643410,40031867,8.29,118.76,79.05,79.05,47195964636,81.96,81.96,47195964636 +현대ADM,187660,5,2915,5,-85,-2.83,30799296,34980948,48347668,30799296,-2.83,88.05,63.70,63.70,97138195864,68.92,68.92,97138195864 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6659338,2448495,12025023,6659338,-29.97,271.98,55.38,55.38,15283686954,55.50,55.50,15283686954 +썸에이지,208640,7,669,2,111,19.89,64657606,4714223,139240254,64657606,19.89,1371.54,46.44,46.44,42420910374,45.54,45.54,42420910374 +코닉오토메이션,391710,8,2120,2,150,7.61,18896254,13932819,42065086,18896254,7.61,135.62,44.92,44.92,41716568604,46.78,46.78,41716568604 +모비스,250060,9,3075,2,670,27.86,14168552,65289,32171314,14168552,27.86,9999.99,44.04,44.04,39938592432,40.37,40.37,39938592432 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,322967,603934,850000,322967,1.73,53.48,38.00,38.00,3614295004,38.00,38.00,3614295004 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7430,2,70,0.95,1122795,1049611,3000000,1122795,0.95,106.97,37.43,37.43,8282253526,37.16,37.16,8282253526 +한국선재,025550,12,3480,2,225,6.91,9444220,103410,25514004,9444220,6.91,9132.79,37.02,37.02,34120088950,38.43,38.43,34120088950 +범한퓨얼셀,382900,13,23400,2,3410,17.06,3100655,435916,8761000,3100655,17.06,711.30,35.39,35.39,71791317675,35.02,35.02,71791317675 +퀀타매트릭스,317690,14,5060,2,665,15.13,6702941,3315992,19290805,6702941,15.13,202.14,34.75,34.75,35638539866,36.51,36.51,35638539866 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7405,2,60,0.82,1685498,1502389,5000000,1685498,0.82,112.19,33.71,33.71,12363989400,33.39,33.39,12363989400 +SGA솔루션즈,184230,16,799,2,145,22.17,28762406,369236,85350641,28762406,22.17,7789.71,33.70,33.70,22221065968,32.58,32.58,22221065968 +청담글로벌,362320,17,9190,2,1750,23.52,6403917,235806,21051290,6403917,23.52,2715.76,30.42,30.42,54733429975,28.29,28.29,54733429975 +동일스틸럭스,023790,18,1554,1,358,29.93,7810581,8299542,26139617,7810581,29.93,94.11,29.88,29.88,11304844010,27.83,27.83,11304844010 +푸른기술,094940,19,8690,2,290,3.45,2452812,2006562,8361386,2452812,3.45,122.24,29.33,29.33,21387387205,29.43,29.43,21387387205 +SGA,049470,20,3415,1,785,29.85,16702609,3575443,58862249,16702609,29.85,467.15,28.38,28.38,53361285275,26.55,26.55,53361285275 +HANARO 유럽방산,0082F0,21,9945,2,25,0.25,255142,253766,900000,255142,0.25,100.54,28.35,28.35,2538767322,28.36,28.36,2538767322 +RISE 엔비디아고정테크100,0093B0,22,10115,2,95,0.95,259837,231782,1000000,259837,0.95,112.10,25.98,25.98,2625726166,25.96,25.96,2625726166 +아모센스,357580,23,8980,2,1180,15.13,2884662,178277,11220264,2884662,15.13,1618.08,25.71,25.71,24934921335,24.75,24.75,24934921335 +에스퓨얼셀,288620,24,12000,2,1000,9.09,1761083,106910,6979316,1761083,9.09,1647.26,25.23,25.23,21701964045,25.91,25.91,21701964045 +피델릭스,032580,25,1239,5,-32,-2.52,8154924,39011320,33132064,8154924,-2.52,20.90,24.61,24.61,10530709420,25.65,25.65,10530709420 +엔에프씨,265740,26,5950,2,700,13.33,2141320,120841,8931800,2141320,13.33,1772.01,23.97,23.97,13252941850,24.94,24.94,13252941850 +케이씨티,089150,27,4190,3,0,0.00,3767411,16747186,17150000,3767411,0.00,22.50,21.97,21.97,16204675913,22.55,22.55,16204675913 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10005,2,35,0.35,195280,204752,900000,195280,0.35,95.37,21.70,21.70,1952476470,21.68,21.68,1952476470 +TIGER 코리아원자력,0091P0,29,9840,5,-120,-1.20,2009998,3225589,9400000,2009998,-1.20,62.31,21.38,21.38,19876153161,21.49,21.49,19876153161 +ACE 중국과창판STAR50,416090,30,10090,2,90,0.90,185037,62302,900000,185037,0.90,297.00,20.56,20.56,1949457693,21.47,21.47,1949457693 diff --git a/top30/20250829/top30-avtr-20250829-144001.csv b/top30/20250829/top30-avtr-20250829-144001.csv new file mode 100644 index 000000000000..bc7090099d4e --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4590,2,830,22.07,20141553,3009772,14000000,20141553,22.07,669.21,143.87,143.87,89741065393,139.65,139.65,89741065393 +삼영엠텍,054540,2,8640,1,1990,29.92,16799565,4908882,13000000,16799565,29.92,342.23,129.23,129.23,133648693470,118.99,118.99,133648693470 +뉴키즈온,462310,3,7570,2,1100,17.00,6860591,102047,7902000,6860591,17.00,6722.97,86.82,86.82,51673835910,86.38,86.38,51673835910 +앱코,129890,4,1136,2,86,8.19,40233063,33707984,50643410,40233063,8.19,119.36,79.44,79.44,47424311731,82.43,82.43,47424311731 +현대ADM,187660,5,2895,5,-105,-3.50,31379731,34980948,48347668,31379731,-3.50,89.71,64.90,64.90,98826010910,70.61,70.61,98826010910 +텔콘RF제약,200230,6,2290,4,-980,-29.97,6661560,2448495,12025023,6661560,-29.97,272.07,55.40,55.40,15288775334,55.52,55.52,15288775334 +모비스,250060,7,2995,2,590,24.53,15823390,65289,32171314,15823390,24.53,9999.99,49.18,49.18,44965389230,46.67,46.67,44965389230 +썸에이지,208640,8,677,2,119,21.33,66531011,4714223,139240254,66531011,21.33,1411.28,47.78,47.78,43688892344,46.35,46.35,43688892344 +코닉오토메이션,391710,9,2110,2,140,7.11,18955223,13932819,42065086,18955223,7.11,136.05,45.06,45.06,41841093003,47.14,47.14,41841093003 +PLUS K방산소부장,0090B0,10,11205,2,205,1.86,342785,603934,850000,342785,1.86,56.76,40.33,40.33,3836098392,40.28,40.28,3836098392 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7425,2,65,0.88,1122846,1049611,3000000,1122846,0.88,106.98,37.43,37.43,8282632456,37.18,37.18,8282632456 +한국선재,025550,12,3485,2,230,7.07,9510558,103410,25514004,9510558,7.07,9196.94,37.28,37.28,34350487217,38.63,38.63,34350487217 +범한퓨얼셀,382900,13,23700,2,3710,18.56,3151788,435916,8761000,3151788,18.56,723.03,35.98,35.98,72996323325,35.16,35.16,72996323325 +퀀타매트릭스,317690,14,4930,2,535,12.17,6818107,3315992,19290805,6818107,12.17,205.61,35.34,35.34,36213867044,38.08,38.08,36213867044 +SGA솔루션즈,184230,15,781,2,127,19.42,29244596,369236,85350641,29244596,19.42,7920.30,34.26,34.26,22603650476,33.91,33.91,22603650476 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7410,2,65,0.88,1685598,1502389,5000000,1685598,0.88,112.19,33.71,33.71,12364730400,33.37,33.37,12364730400 +청담글로벌,362320,17,9470,2,2030,27.28,7053182,235806,21051290,7053182,27.28,2991.10,33.50,33.50,60835373640,30.52,30.52,60835373640 +동일스틸럭스,023790,18,1554,1,358,29.93,7812883,8299542,26139617,7812883,29.93,94.14,29.89,29.89,11308421318,27.84,27.84,11308421318 +푸른기술,094940,19,8700,2,300,3.57,2466542,2006562,8361386,2466542,3.57,122.92,29.50,29.50,21506576025,29.56,29.56,21506576025 +HANARO 유럽방산,0082F0,20,9945,2,25,0.25,255548,253766,900000,255548,0.25,100.70,28.39,28.39,2542804992,28.41,28.41,2542804992 +SGA,049470,21,3415,1,785,29.85,16705629,3575443,58862249,16705629,29.85,467.23,28.38,28.38,53371598575,26.55,26.55,53371598575 +RISE 엔비디아고정테크100,0093B0,22,10120,2,100,1.00,260549,231782,1000000,260549,1.00,112.41,26.05,26.05,2632931606,26.02,26.02,2632931606 +아모센스,357580,23,8910,2,1110,14.23,2917800,178277,11220264,2917800,14.23,1636.67,26.00,26.00,25231823115,25.24,25.24,25231823115 +에스퓨얼셀,288620,24,12070,2,1070,9.73,1770061,106910,6979316,1770061,9.73,1655.66,25.36,25.36,21810126505,25.89,25.89,21810126505 +피델릭스,032580,25,1237,5,-34,-2.68,8163565,39011320,33132064,8163565,-2.68,20.93,24.64,24.64,10541401780,25.72,25.72,10541401780 +엔에프씨,265740,26,5910,2,660,12.57,2154310,120841,8931800,2154310,12.57,1782.76,24.12,24.12,13329733445,25.25,25.25,13329733445 +TIGER 코리아원자력,0091P0,27,9850,5,-110,-1.10,2105416,3225589,9400000,2105416,-1.10,65.27,22.40,22.40,20814916116,22.48,22.48,20814916116 +케이씨티,089150,28,4200,2,10,0.24,3784312,16747186,17150000,3784312,0.24,22.60,22.07,22.07,16275509041,22.60,22.60,16275509041 +PLUS 미국나스닥100미국채혼합50,0089B0,29,10005,2,35,0.35,195352,204752,900000,195352,0.35,95.41,21.71,21.71,1953196830,21.69,21.69,1953196830 +ACE 중국과창판STAR50,416090,30,10095,2,95,0.95,189009,62302,900000,189009,0.95,303.38,21.00,21.00,1989510348,21.90,21.90,1989510348 diff --git a/top30/20250829/top30-avtr-20250829-145001.csv b/top30/20250829/top30-avtr-20250829-145001.csv new file mode 100644 index 000000000000..dd870455ea39 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4480,2,720,19.15,20645699,3009772,14000000,20645699,19.15,685.96,147.47,147.47,92026188946,146.73,146.73,92026188946 +삼영엠텍,054540,2,8640,1,1990,29.92,16824595,4908882,13000000,16824595,29.92,342.74,129.42,129.42,133864952670,119.18,119.18,133864952670 +뉴키즈온,462310,3,7880,2,1410,21.79,7056521,102047,7902000,7056521,21.79,6914.97,89.30,89.30,53196446510,85.43,85.43,53196446510 +앱코,129890,4,1139,2,89,8.48,40422049,33707984,50643410,40422049,8.48,119.92,79.82,79.82,47638465807,82.59,82.59,47638465807 +현대ADM,187660,5,2980,5,-20,-0.67,32109453,34980948,48347668,32109453,-0.67,91.79,66.41,66.41,100973313568,70.08,70.08,100973313568 +모비스,250060,6,3065,2,660,27.44,17942427,65289,32171314,17942427,27.44,9999.99,55.77,55.77,51451581040,52.18,52.18,51451581040 +텔콘RF제약,200230,7,2290,4,-980,-29.97,6673670,2448495,12025023,6673670,-29.97,272.56,55.50,55.50,15316507234,55.62,55.62,15316507234 +썸에이지,208640,8,649,2,91,16.31,68920047,4714223,139240254,68920047,16.31,1461.96,49.50,49.50,45262920015,50.09,50.09,45262920015 +코닉오토메이션,391710,9,2100,2,130,6.60,19070429,13932819,42065086,19070429,6.60,136.87,45.34,45.34,42084152653,47.64,47.64,42084152653 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,344526,603934,850000,344526,1.73,57.05,40.53,40.53,3855597388,40.54,40.54,3855597388 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7425,2,65,0.88,1124845,1049611,3000000,1124845,0.88,107.17,37.49,37.49,8297484626,37.25,37.25,8297484626 +한국선재,025550,12,3485,2,230,7.07,9556910,103410,25514004,9556910,7.07,9241.77,37.46,37.46,34511674947,38.81,38.81,34511674947 +범한퓨얼셀,382900,13,23250,2,3260,16.31,3194082,435916,8761000,3194082,16.31,732.73,36.46,36.46,73989548450,36.32,36.32,73989548450 +청담글로벌,362320,14,9330,2,1890,25.40,7607047,235806,21051290,7607047,25.40,3225.98,36.14,36.14,66051582865,33.63,33.63,66051582865 +퀀타매트릭스,317690,15,4940,2,545,12.40,6960673,3315992,19290805,6960673,12.40,209.91,36.08,36.08,36912174989,38.73,38.73,36912174989 +SGA솔루션즈,184230,16,765,2,111,16.97,29887421,369236,85350641,29887421,16.97,8094.39,35.02,35.02,23098942520,35.38,35.38,23098942520 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7405,2,60,0.82,1686818,1502389,5000000,1686818,0.82,112.28,33.74,33.74,12373764500,33.42,33.42,12373764500 +동일스틸럭스,023790,18,1554,1,358,29.93,7815490,8299542,26139617,7815490,29.93,94.17,29.90,29.90,11312472596,27.85,27.85,11312472596 +푸른기술,094940,19,8690,2,290,3.45,2484361,2006562,8361386,2484361,3.45,123.81,29.71,29.71,21661734775,29.81,29.81,21661734775 +SGA,049470,20,3415,1,785,29.85,16749491,3575443,58862249,16749491,29.85,468.46,28.46,28.46,53521387305,26.63,26.63,53521387305 +HANARO 유럽방산,0082F0,21,9950,2,30,0.30,256084,253766,900000,256084,0.30,100.91,28.45,28.45,2548138017,28.45,28.45,2548138017 +RISE 엔비디아고정테크100,0093B0,22,10120,2,100,1.00,262251,231782,1000000,262251,1.00,113.15,26.23,26.23,2650164341,26.19,26.19,2650164341 +아모센스,357580,23,8910,2,1110,14.23,2939747,178277,11220264,2939747,14.23,1648.98,26.20,26.20,25427257765,25.43,25.43,25427257765 +에스퓨얼셀,288620,24,12010,2,1010,9.18,1777837,106910,6979316,1777837,9.18,1662.93,25.47,25.47,21903695200,26.13,26.13,21903695200 +피델릭스,032580,25,1233,5,-38,-2.99,8193547,39011320,33132064,8193547,-2.99,21.00,24.73,24.73,10578410769,25.89,25.89,10578410769 +엔에프씨,265740,26,5900,2,650,12.38,2158071,120841,8931800,2158071,12.38,1785.88,24.16,24.16,13351988130,25.34,25.34,13351988130 +TIGER 코리아원자력,0091P0,27,9850,5,-110,-1.10,2121956,3225589,9400000,2121956,-1.10,65.79,22.57,22.57,20977806931,22.66,22.66,20977806931 +케이씨티,089150,28,4195,2,5,0.12,3804583,16747186,17150000,3804583,0.12,22.72,22.18,22.18,16360622386,22.74,22.74,16360622386 +PLUS 미국나스닥100미국채혼합50,0089B0,29,10010,2,40,0.40,195671,204752,900000,195671,0.40,95.56,21.74,21.74,1956390020,21.72,21.72,1956390020 +ACE 중국과창판STAR50,416090,30,10080,2,80,0.80,194751,62302,900000,194751,0.80,312.59,21.64,21.64,2047390228,22.57,22.57,2047390228 diff --git a/top30/20250829/top30-avtr-20250829-150001.csv b/top30/20250829/top30-avtr-20250829-150001.csv new file mode 100644 index 000000000000..6cd571769b99 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4420,2,660,17.55,20956616,3009772,14000000,20956616,17.55,696.29,149.69,149.69,93403934758,150.94,150.94,93403934758 +삼영엠텍,054540,2,8640,1,1990,29.92,16832798,4908882,13000000,16832798,29.92,342.90,129.48,129.48,133935826590,119.24,119.24,133935826590 +뉴키즈온,462310,3,7820,2,1350,20.87,7383741,102047,7902000,7383741,20.87,7235.63,93.44,93.44,55730802520,90.19,90.19,55730802520 +앱코,129890,4,1140,2,90,8.57,40559242,33707984,50643410,40559242,8.57,120.33,80.09,80.09,47794592292,82.78,82.78,47794592292 +현대ADM,187660,5,2930,5,-70,-2.33,32468168,34980948,48347668,32468168,-2.33,92.82,67.16,67.16,102028762461,72.02,72.02,102028762461 +모비스,250060,6,3020,2,615,25.57,18889369,65289,32171314,18889369,25.57,9999.99,58.71,58.71,54336243224,55.93,55.93,54336243224 +텔콘RF제약,200230,7,2290,4,-980,-29.97,6678186,2448495,12025023,6678186,-29.97,272.75,55.54,55.54,15326848874,55.66,55.66,15326848874 +썸에이지,208640,8,692,2,134,24.01,73938650,4714223,139240254,73938650,24.01,1568.42,53.10,53.10,48693625768,50.54,50.54,48693625768 +코닉오토메이션,391710,9,2100,2,130,6.60,19143550,13932819,42065086,19143550,6.60,137.40,45.51,45.51,42237285279,47.81,47.81,42237285279 +PLUS K방산소부장,0090B0,10,11220,2,220,2.00,345626,603934,850000,345626,2.00,57.23,40.66,40.66,3867922243,40.56,40.56,3867922243 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7435,2,75,1.02,1137778,1049611,3000000,1137778,1.02,108.40,37.93,37.93,8393585801,37.63,37.63,8393585801 +한국선재,025550,12,3500,2,245,7.53,9594041,103410,25514004,9594041,7.53,9277.67,37.60,37.60,34641411648,38.79,38.79,34641411648 +청담글로벌,362320,13,9250,2,1810,24.33,7845602,235806,21051290,7845602,24.33,3327.14,37.27,37.27,68264342230,35.06,35.06,68264342230 +범한퓨얼셀,382900,14,23400,2,3410,17.06,3224970,435916,8761000,3224970,17.06,739.81,36.81,36.81,74708527975,36.44,36.44,74708527975 +퀀타매트릭스,317690,15,4945,2,550,12.51,7026718,3315992,19290805,7026718,12.51,211.90,36.43,36.43,37237826068,39.04,39.04,37237826068 +SGA솔루션즈,184230,16,767,2,113,17.28,30771310,369236,85350641,30771310,17.28,8333.78,36.05,36.05,23765181244,36.30,36.30,23765181244 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7410,2,65,0.88,1700127,1502389,5000000,1700127,0.88,113.16,34.00,34.00,12472342590,33.66,33.66,12472342590 +푸른기술,094940,18,8700,2,300,3.57,2508248,2006562,8361386,2508248,3.57,125.00,30.00,30.00,21869149805,30.06,30.06,21869149805 +동일스틸럭스,023790,19,1554,1,358,29.93,7816018,8299542,26139617,7816018,29.93,94.17,29.90,29.90,11313293108,27.85,27.85,11313293108 +HANARO 유럽방산,0082F0,20,9950,2,30,0.30,256583,253766,900000,256583,0.30,101.11,28.51,28.51,2553103067,28.51,28.51,2553103067 +SGA,049470,21,3415,1,785,29.85,16780574,3575443,58862249,16780574,29.85,469.33,28.51,28.51,53627535750,26.68,26.68,53627535750 +RISE 엔비디아고정테크100,0093B0,22,10120,2,100,1.00,270953,231782,1000000,270953,1.00,116.90,27.10,27.10,2738245986,27.06,27.06,2738245986 +아모센스,357580,23,8890,2,1090,13.97,2956536,178277,11220264,2956536,13.97,1658.39,26.35,26.35,25577145050,25.64,25.64,25577145050 +에스퓨얼셀,288620,24,11910,2,910,8.27,1787818,106910,6979316,1787818,8.27,1672.26,25.62,25.62,22023157750,26.49,26.49,22023157750 +피델릭스,032580,25,1235,5,-36,-2.83,8228433,39011320,33132064,8228433,-2.83,21.09,24.84,24.84,10621426713,25.96,25.96,10621426713 +엔에프씨,265740,26,5920,2,670,12.76,2165822,120841,8931800,2165822,12.76,1792.29,24.25,24.25,13397840950,25.34,25.34,13397840950 +TIGER 코리아원자력,0091P0,27,9842,5,-118,-1.18,2162888,3225589,9400000,2162888,-1.18,67.05,23.01,23.01,21380935947,23.11,23.11,21380935947 +ACE 중국과창판STAR50,416090,28,10130,2,130,1.30,200834,62302,900000,200834,1.30,322.36,22.31,22.31,2108810473,23.13,23.13,2108810473 +케이씨티,089150,29,4175,5,-15,-0.36,3822162,16747186,17150000,3822162,-0.36,22.82,22.29,22.29,16434089131,22.95,22.95,16434089131 +PLUS 미국나스닥100미국채혼합50,0089B0,30,10010,2,40,0.40,195683,204752,900000,195683,0.40,95.57,21.74,21.74,1956510140,21.72,21.72,1956510140 diff --git a/top30/20250829/top30-avtr-20250829-151001.csv b/top30/20250829/top30-avtr-20250829-151001.csv new file mode 100644 index 000000000000..7b1e1f347bd1 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4380,2,620,16.49,21344633,3009772,14000000,21344633,16.49,709.18,152.46,152.46,95109558111,155.10,155.10,95109558111 +삼영엠텍,054540,2,8640,1,1990,29.92,16850113,4908882,13000000,16850113,29.92,343.26,129.62,129.62,134085428190,119.38,119.38,134085428190 +뉴키즈온,462310,3,7630,2,1160,17.93,7521017,102047,7902000,7521017,17.93,7370.15,95.18,95.18,56788479695,94.19,94.19,56788479695 +앱코,129890,4,1134,2,84,8.00,40718186,33707984,50643410,40718186,8.00,120.80,80.40,80.40,47975054213,83.54,83.54,47975054213 +현대ADM,187660,5,2975,5,-25,-0.83,32757442,34980948,48347668,32757442,-0.83,93.64,67.75,67.75,102886447384,71.53,71.53,102886447384 +모비스,250060,6,3030,2,625,25.99,21192033,65289,32171314,21192033,25.99,9999.99,65.87,65.87,61240798271,62.82,62.82,61240798271 +썸에이지,208640,7,680,2,122,21.86,79966103,4714223,139240254,79966103,21.86,1696.27,57.43,57.43,52885911449,55.86,55.86,52885911449 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6683120,2448495,12025023,6683120,-29.97,272.95,55.58,55.58,15338147734,55.70,55.70,15338147734 +코닉오토메이션,391710,9,2110,2,140,7.11,19201860,13932819,42065086,19201860,7.11,137.82,45.65,45.65,42360135379,47.73,47.73,42360135379 +PLUS K방산소부장,0090B0,10,11200,2,200,1.82,348587,603934,850000,348587,1.82,57.72,41.01,41.01,3901072028,40.98,40.98,3901072028 +청담글로벌,362320,11,9320,2,1880,25.27,8091800,235806,21051290,8091800,25.27,3431.55,38.44,38.44,70558977295,35.96,35.96,70558977295 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7430,2,70,0.95,1140058,1049611,3000000,1140058,0.95,108.62,38.00,38.00,8410527311,37.73,37.73,8410527311 +한국선재,025550,13,3475,2,220,6.76,9644455,103410,25514004,9644455,6.76,9326.42,37.80,37.80,34817132013,39.27,39.27,34817132013 +범한퓨얼셀,382900,14,23750,2,3760,18.81,3263642,435916,8761000,3263642,18.81,748.69,37.25,37.25,75619135225,36.34,36.34,75619135225 +SGA솔루션즈,184230,15,772,2,118,18.04,31488962,369236,85350641,31488962,18.04,8528.14,36.89,36.89,24320484141,36.91,36.91,24320484141 +퀀타매트릭스,317690,16,4910,2,515,11.72,7074611,3315992,19290805,7074611,11.72,213.35,36.67,36.67,37474061268,39.56,39.56,37474061268 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700881,1502389,5000000,1700881,0.95,113.21,34.02,34.02,12477930230,33.66,33.66,12477930230 +푸른기술,094940,18,8710,2,310,3.69,2532477,2006562,8361386,2532477,3.69,126.21,30.29,30.29,22080144520,30.32,30.32,22080144520 +동일스틸럭스,023790,19,1554,1,358,29.93,7819132,8299542,26139617,7819132,29.93,94.21,29.91,29.91,11318132264,27.86,27.86,11318132264 +RISE 엔비디아고정테크100,0093B0,20,10125,2,105,1.05,293888,231782,1000000,293888,1.05,126.80,29.39,29.39,2970349561,29.34,29.34,2970349561 +HANARO 유럽방산,0082F0,21,9950,2,30,0.30,256684,253766,900000,256684,0.30,101.15,28.52,28.52,2554108017,28.52,28.52,2554108017 +SGA,049470,22,3415,1,785,29.85,16784420,3575443,58862249,16784420,29.85,469.44,28.51,28.51,53640669840,26.68,26.68,53640669840 +아모센스,357580,23,8810,2,1010,12.95,2996987,178277,11220264,2996987,12.95,1681.08,26.71,26.71,25933270995,26.23,26.23,25933270995 +에스퓨얼셀,288620,24,12050,2,1050,9.55,1794546,106910,6979316,1794546,9.55,1678.56,25.71,25.71,22103852340,26.28,26.28,22103852340 +피델릭스,032580,25,1231,5,-40,-3.15,8291021,39011320,33132064,8291021,-3.15,21.25,25.02,25.02,10698535443,26.23,26.23,10698535443 +엔에프씨,265740,26,5880,2,630,12.00,2186277,120841,8931800,2186277,12.00,1809.22,24.48,24.48,13518213900,25.74,25.74,13518213900 +TIGER 코리아원자력,0091P0,27,9835,5,-125,-1.26,2206130,3225589,9400000,2206130,-1.26,68.39,23.47,23.47,21806277692,23.59,23.59,21806277692 +케이씨티,089150,28,4155,5,-35,-0.84,3861191,16747186,17150000,3861191,-0.84,23.06,22.51,22.51,16596879796,23.29,23.29,16596879796 +ACE 중국과창판STAR50,416090,29,10180,2,180,1.80,201931,62302,900000,201931,1.80,324.12,22.44,22.44,2119970673,23.14,23.14,2119970673 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,18841754,19845108,86300000,18841754,0.58,94.94,21.83,21.83,64892020079,21.70,21.70,64892020079 diff --git a/top30/20250829/top30-avtr-20250829-152001.csv b/top30/20250829/top30-avtr-20250829-152001.csv new file mode 100644 index 000000000000..5873410e0bc3 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4360,2,600,15.96,21593138,3009772,14000000,21593138,15.96,717.43,154.24,154.24,96196498167,157.60,157.60,96196498167 +삼영엠텍,054540,2,8640,1,1990,29.92,16865518,4908882,13000000,16865518,29.92,343.57,129.73,129.73,134218527390,119.50,119.50,134218527390 +뉴키즈온,462310,3,7640,2,1170,18.08,7645380,102047,7902000,7645380,18.08,7492.02,96.75,96.75,57744664895,95.65,95.65,57744664895 +앱코,129890,4,1130,2,80,7.62,41000028,33707984,50643410,41000028,7.62,121.63,80.96,80.96,48293960607,84.39,84.39,48293960607 +모비스,250060,5,2890,2,485,20.17,23308313,65289,32171314,23308313,20.17,9999.99,72.45,72.45,67512412762,72.61,72.61,67512412762 +현대ADM,187660,6,3010,2,10,0.33,33341914,34980948,48347668,33341914,0.33,95.31,68.96,68.96,104631945124,71.90,71.90,104631945124 +썸에이지,208640,7,660,2,102,18.28,82964647,4714223,139240254,82964647,18.28,1759.88,59.58,59.58,54897118231,59.74,59.74,54897118231 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6695293,2448495,12025023,6695293,-29.97,273.45,55.68,55.68,15366023904,55.80,55.80,15366023904 +코닉오토메이션,391710,9,2110,2,140,7.11,19341063,13932819,42065086,19341063,7.11,138.82,45.98,45.98,42653500398,48.06,48.06,42653500398 +PLUS K방산소부장,0090B0,10,11215,2,215,1.95,356844,603934,850000,356844,1.95,59.09,41.98,41.98,3993572243,41.89,41.89,3993572243 +청담글로벌,362320,11,9170,2,1730,23.25,8354280,235806,21051290,8354280,23.25,3542.86,39.69,39.69,72980243710,37.81,37.81,72980243710 +한국선재,025550,12,3460,2,205,6.30,9756092,103410,25514004,9756092,6.30,9434.38,38.24,38.24,35203708763,39.88,39.88,35203708763 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7425,2,65,0.88,1140268,1049611,3000000,1140268,0.88,108.64,38.01,38.01,8412086561,37.76,37.76,8412086561 +범한퓨얼셀,382900,14,23450,2,3460,17.31,3321715,435916,8761000,3321715,17.31,762.01,37.91,37.91,76988386100,37.47,37.47,76988386100 +SGA솔루션즈,184230,15,756,2,102,15.60,32016584,369236,85350641,32016584,15.60,8671.04,37.51,37.51,24721084339,38.31,38.31,24721084339 +퀀타매트릭스,317690,16,4870,2,475,10.81,7154853,3315992,19290805,7154853,10.81,215.77,37.09,37.09,37867149191,40.31,40.31,37867149191 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700881,1502389,5000000,1700881,0.95,113.21,34.02,34.02,12477930230,33.66,33.66,12477930230 +푸른기술,094940,18,8650,2,250,2.98,2573746,2006562,8361386,2573746,2.98,128.27,30.78,30.78,22438363890,31.02,31.02,22438363890 +동일스틸럭스,023790,19,1554,1,358,29.93,7819954,8299542,26139617,7819954,29.93,94.22,29.92,29.92,11319409652,27.87,27.87,11319409652 +RISE 엔비디아고정테크100,0093B0,20,10130,2,110,1.10,294907,231782,1000000,294907,1.10,127.23,29.49,29.49,2980669891,29.42,29.42,2980669891 +HANARO 유럽방산,0082F0,21,9950,2,30,0.30,258565,253766,900000,258565,0.30,101.89,28.73,28.73,2572821562,28.73,28.73,2572821562 +SGA,049470,22,3415,1,785,29.85,16786506,3575443,58862249,16786506,29.85,469.49,28.52,28.52,53647793530,26.69,26.69,53647793530 +아모센스,357580,23,8720,2,920,11.79,3024434,178277,11220264,3024434,11.79,1696.48,26.96,26.96,26174271345,26.75,26.75,26174271345 +에스퓨얼셀,288620,24,12020,2,1020,9.27,1805995,106910,6979316,1805995,9.27,1689.27,25.88,25.88,22241508115,26.51,26.51,22241508115 +피델릭스,032580,25,1232,5,-39,-3.07,8386839,39011320,33132064,8386839,-3.07,21.50,25.31,25.31,10816600977,26.50,26.50,10816600977 +엔에프씨,265740,26,5840,2,590,11.24,2207866,120841,8931800,2207866,11.24,1827.08,24.72,24.72,13644525350,26.16,26.16,13644525350 +TIGER 코리아원자력,0091P0,27,9850,5,-110,-1.10,2247878,3225589,9400000,2247878,-1.10,69.69,23.91,23.91,22217013847,24.00,24.00,22217013847 +케이씨티,089150,28,4190,3,0,0.00,3894292,16747186,17150000,3894292,0.00,23.25,22.71,22.71,16735297626,23.29,23.29,16735297626 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203128,62302,900000,203128,1.75,326.04,22.57,22.57,2132170038,23.28,23.28,2132170038 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19092758,19845108,86300000,19092758,0.58,96.21,22.12,22.12,65760567948,21.99,21.99,65760567948 diff --git a/top30/20250829/top30-avtr-20250829-153001.csv b/top30/20250829/top30-avtr-20250829-153001.csv new file mode 100644 index 000000000000..c8873628580c --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4360,2,600,15.96,21593138,3009772,14000000,21593138,15.96,717.43,154.24,154.24,96196498167,157.60,157.60,96196498167 +삼영엠텍,054540,2,8640,1,1990,29.92,16865518,4908882,13000000,16865518,29.92,343.57,129.73,129.73,134218527390,119.50,119.50,134218527390 +뉴키즈온,462310,3,7640,2,1170,18.08,7645380,102047,7902000,7645380,18.08,7492.02,96.75,96.75,57744664895,95.65,95.65,57744664895 +앱코,129890,4,1130,2,80,7.62,41000028,33707984,50643410,41000028,7.62,121.63,80.96,80.96,48293960607,84.39,84.39,48293960607 +모비스,250060,5,2890,2,485,20.17,23308313,65289,32171314,23308313,20.17,9999.99,72.45,72.45,67512412762,72.61,72.61,67512412762 +현대ADM,187660,6,3010,2,10,0.33,33341914,34980948,48347668,33341914,0.33,95.31,68.96,68.96,104631945124,71.90,71.90,104631945124 +썸에이지,208640,7,660,2,102,18.28,82964647,4714223,139240254,82964647,18.28,1759.88,59.58,59.58,54897118231,59.74,59.74,54897118231 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6695293,2448495,12025023,6695293,-29.97,273.45,55.68,55.68,15366023904,55.80,55.80,15366023904 +코닉오토메이션,391710,9,2110,2,140,7.11,19341063,13932819,42065086,19341063,7.11,138.82,45.98,45.98,42653500398,48.06,48.06,42653500398 +PLUS K방산소부장,0090B0,10,11215,2,215,1.95,356844,603934,850000,356844,1.95,59.09,41.98,41.98,3993572243,41.89,41.89,3993572243 +청담글로벌,362320,11,9170,2,1730,23.25,8354280,235806,21051290,8354280,23.25,3542.86,39.69,39.69,72980243710,37.81,37.81,72980243710 +한국선재,025550,12,3460,2,205,6.30,9756092,103410,25514004,9756092,6.30,9434.38,38.24,38.24,35203708763,39.88,39.88,35203708763 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7425,2,65,0.88,1140268,1049611,3000000,1140268,0.88,108.64,38.01,38.01,8412086561,37.76,37.76,8412086561 +범한퓨얼셀,382900,14,23450,2,3460,17.31,3321715,435916,8761000,3321715,17.31,762.01,37.91,37.91,76988386100,37.47,37.47,76988386100 +SGA솔루션즈,184230,15,756,2,102,15.60,32016584,369236,85350641,32016584,15.60,8671.04,37.51,37.51,24721084339,38.31,38.31,24721084339 +퀀타매트릭스,317690,16,4870,2,475,10.81,7154853,3315992,19290805,7154853,10.81,215.77,37.09,37.09,37867149191,40.31,40.31,37867149191 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700881,1502389,5000000,1700881,0.95,113.21,34.02,34.02,12477930230,33.66,33.66,12477930230 +푸른기술,094940,18,8650,2,250,2.98,2573746,2006562,8361386,2573746,2.98,128.27,30.78,30.78,22438363890,31.02,31.02,22438363890 +동일스틸럭스,023790,19,1554,1,358,29.93,7822961,8299542,26139617,7822961,29.93,94.26,29.93,29.93,11324082530,27.88,27.88,11324082530 +RISE 엔비디아고정테크100,0093B0,20,10130,2,110,1.10,294907,231782,1000000,294907,1.10,127.23,29.49,29.49,2980669891,29.42,29.42,2980669891 +HANARO 유럽방산,0082F0,21,9950,2,30,0.30,258565,253766,900000,258565,0.30,101.89,28.73,28.73,2572821562,28.73,28.73,2572821562 +SGA,049470,22,3415,1,785,29.85,16786506,3575443,58862249,16786506,29.85,469.49,28.52,28.52,53647793530,26.69,26.69,53647793530 +아모센스,357580,23,8720,2,920,11.79,3024434,178277,11220264,3024434,11.79,1696.48,26.96,26.96,26174271345,26.75,26.75,26174271345 +에스퓨얼셀,288620,24,12020,2,1020,9.27,1805995,106910,6979316,1805995,9.27,1689.27,25.88,25.88,22241508115,26.51,26.51,22241508115 +피델릭스,032580,25,1232,5,-39,-3.07,8386839,39011320,33132064,8386839,-3.07,21.50,25.31,25.31,10816600977,26.50,26.50,10816600977 +엔에프씨,265740,26,5840,2,590,11.24,2207866,120841,8931800,2207866,11.24,1827.08,24.72,24.72,13644525350,26.16,26.16,13644525350 +TIGER 코리아원자력,0091P0,27,9850,5,-110,-1.10,2247878,3225589,9400000,2247878,-1.10,69.69,23.91,23.91,22217013847,24.00,24.00,22217013847 +케이씨티,089150,28,4190,3,0,0.00,3894292,16747186,17150000,3894292,0.00,23.25,22.71,22.71,16735297626,23.29,23.29,16735297626 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203128,62302,900000,203128,1.75,326.04,22.57,22.57,2132170038,23.28,23.28,2132170038 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19092758,19845108,86300000,19092758,0.58,96.21,22.12,22.12,65760567948,21.99,21.99,65760567948 diff --git a/top30/20250829/top30-avtr-20250829-154001.csv b/top30/20250829/top30-avtr-20250829-154001.csv new file mode 100644 index 000000000000..3e1c7da4f23a --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21691721,3009772,14000000,21691721,17.02,720.71,154.94,154.94,96630263367,156.87,156.87,96630263367 +삼영엠텍,054540,2,8640,1,1990,29.92,16874621,4908882,13000000,16874621,29.92,343.76,129.80,129.80,134297177310,119.57,119.57,134297177310 +뉴키즈온,462310,3,7740,2,1270,19.63,7681361,102047,7902000,7681361,19.63,7527.28,97.21,97.21,58023157835,94.87,94.87,58023157835 +앱코,129890,4,1135,2,85,8.10,41181504,33707984,50643410,41181504,8.10,122.17,81.32,81.32,48499935867,84.38,84.38,48499935867 +모비스,250060,5,2890,2,485,20.17,23575713,65289,32171314,23575713,20.17,9999.99,73.28,73.28,68285198762,73.44,73.44,68285198762 +현대ADM,187660,6,3005,2,5,0.17,33599654,34980948,48347668,33599654,0.17,96.05,69.50,69.50,105406453824,72.55,72.55,105406453824 +썸에이지,208640,7,658,2,100,17.92,83452033,4714223,139240254,83452033,17.92,1770.22,59.93,59.93,55217818219,60.27,60.27,55217818219 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6697278,2448495,12025023,6697278,-29.97,273.53,55.69,55.69,15370569554,55.82,55.82,15370569554 +코닉오토메이션,391710,9,2110,2,140,7.11,19420576,13932819,42065086,19420576,7.11,139.39,46.17,46.17,42821272828,48.25,48.25,42821272828 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +청담글로벌,362320,11,9200,2,1760,23.66,8420551,235806,21051290,8420551,23.66,3570.97,40.00,40.00,73589936910,38.00,38.00,73589936910 +한국선재,025550,12,3445,2,190,5.84,9806582,103410,25514004,9806582,5.84,9483.21,38.44,38.44,35377646813,40.25,40.25,35377646813 +범한퓨얼셀,382900,13,23700,2,3710,18.56,3349955,435916,8761000,3349955,18.56,768.49,38.24,38.24,77657674100,37.40,37.40,77657674100 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +SGA솔루션즈,184230,15,762,2,108,16.51,32217845,369236,85350641,32217845,16.51,8725.54,37.75,37.75,24874445221,38.25,38.25,24874445221 +퀀타매트릭스,317690,16,4850,2,455,10.35,7190404,3315992,19290805,7190404,10.35,216.84,37.27,37.27,38039571541,40.66,40.66,38039571541 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2596663,2006562,8361386,2596663,2.86,129.41,31.06,31.06,22636366770,31.33,31.33,22636366770 +동일스틸럭스,023790,19,1554,1,358,29.93,7822961,8299542,26139617,7822961,29.93,94.26,29.93,29.93,11324082530,27.88,27.88,11324082530 +RISE 엔비디아고정테크100,0093B0,20,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,21,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +SGA,049470,22,3415,1,785,29.85,16787287,3575443,58862249,16787287,29.85,469.52,28.52,28.52,53650460645,26.69,26.69,53650460645 +아모센스,357580,23,8790,2,990,12.69,3041301,178277,11220264,3041301,12.69,1705.94,27.11,27.11,26322532275,26.69,26.69,26322532275 +에스퓨얼셀,288620,24,12080,2,1080,9.82,1818578,106910,6979316,1818578,9.82,1701.04,26.06,26.06,22393510755,26.56,26.56,22393510755 +피델릭스,032580,25,1232,5,-39,-3.07,8430723,39011320,33132064,8430723,-3.07,21.61,25.45,25.45,10870666065,26.63,26.63,10870666065 +엔에프씨,265740,26,5840,2,590,11.24,2221853,120841,8931800,2221853,11.24,1838.66,24.88,24.88,13726209430,26.31,26.31,13726209430 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251203,3225589,9400000,2251203,-0.85,69.79,23.95,23.95,22249848222,23.97,23.97,22249848222 +케이씨티,089150,28,4190,3,0,0.00,3928837,16747186,17150000,3928837,0.00,23.46,22.91,22.91,16880041176,23.49,23.49,16880041176 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203795,62302,900000,203795,1.75,327.11,22.64,22.64,2138956763,23.36,23.36,2138956763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19405177,19845108,86300000,19405177,0.58,97.78,22.49,22.49,66843099783,22.35,22.35,66843099783 diff --git a/top30/20250829/top30-avtr-20250829-155001.csv b/top30/20250829/top30-avtr-20250829-155001.csv new file mode 100644 index 000000000000..56784e282620 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21694958,3009772,14000000,21694958,17.02,720.82,154.96,154.96,96644506167,156.89,156.89,96644506167 +삼영엠텍,054540,2,8640,1,1990,29.92,16887350,4908882,13000000,16887350,29.92,344.02,129.90,129.90,134407155870,119.66,119.66,134407155870 +뉴키즈온,462310,3,7740,2,1270,19.63,7681615,102047,7902000,7681615,19.63,7527.53,97.21,97.21,58025123795,94.87,94.87,58025123795 +앱코,129890,4,1135,2,85,8.10,41182644,33707984,50643410,41182644,8.10,122.17,81.32,81.32,48501229767,84.38,84.38,48501229767 +모비스,250060,5,2890,2,485,20.17,23589990,65289,32171314,23589990,20.17,9999.99,73.33,73.33,68326459292,73.49,73.49,68326459292 +현대ADM,187660,6,3005,2,5,0.17,33606042,34980948,48347668,33606042,0.17,96.07,69.51,69.51,105425649764,72.56,72.56,105425649764 +썸에이지,208640,7,658,2,100,17.92,83452822,4714223,139240254,83452822,17.92,1770.24,59.93,59.93,55218337381,60.27,60.27,55218337381 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6698383,2448495,12025023,6698383,-29.97,273.57,55.70,55.70,15373100004,55.83,55.83,15373100004 +코닉오토메이션,391710,9,2110,2,140,7.11,19424863,13932819,42065086,19424863,7.11,139.42,46.18,46.18,42830318398,48.26,48.26,42830318398 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +청담글로벌,362320,11,9200,2,1760,23.66,8427233,235806,21051290,8427233,23.66,3573.80,40.03,40.03,73651411310,38.03,38.03,73651411310 +한국선재,025550,12,3445,2,190,5.84,9808417,103410,25514004,9808417,5.84,9484.98,38.44,38.44,35383968388,40.26,40.26,35383968388 +범한퓨얼셀,382900,13,23700,2,3710,18.56,3351170,435916,8761000,3351170,18.56,768.77,38.25,38.25,77686469600,37.41,37.41,77686469600 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +SGA솔루션즈,184230,15,762,2,108,16.51,32225867,369236,85350641,32225867,16.51,8727.71,37.76,37.76,24880557985,38.26,38.26,24880557985 +퀀타매트릭스,317690,16,4850,2,455,10.35,7191553,3315992,19290805,7191553,10.35,216.87,37.28,37.28,38045144191,40.66,40.66,38045144191 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2597018,2006562,8361386,2597018,2.86,129.43,31.06,31.06,22639433970,31.34,31.34,22639433970 +동일스틸럭스,023790,19,1554,1,358,29.93,7824214,8299542,26139617,7824214,29.93,94.27,29.93,29.93,11326029692,27.88,27.88,11326029692 +RISE 엔비디아고정테크100,0093B0,20,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,21,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +SGA,049470,22,3415,1,785,29.85,16787411,3575443,58862249,16787411,29.85,469.52,28.52,28.52,53650884105,26.69,26.69,53650884105 +아모센스,357580,23,8790,2,990,12.69,3041806,178277,11220264,3041806,12.69,1706.22,27.11,27.11,26326971225,26.69,26.69,26326971225 +에스퓨얼셀,288620,24,12080,2,1080,9.82,1819374,106910,6979316,1819374,9.82,1701.78,26.07,26.07,22403126435,26.57,26.57,22403126435 +피델릭스,032580,25,1232,5,-39,-3.07,8431615,39011320,33132064,8431615,-3.07,21.61,25.45,25.45,10871765009,26.63,26.63,10871765009 +엔에프씨,265740,26,5840,2,590,11.24,2222544,120841,8931800,2222544,11.24,1839.23,24.88,24.88,13730244870,26.32,26.32,13730244870 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251233,3225589,9400000,2251233,-0.85,69.79,23.95,23.95,22250144472,23.97,23.97,22250144472 +케이씨티,089150,28,4190,3,0,0.00,3929024,16747186,17150000,3929024,0.00,23.46,22.91,22.91,16880824706,23.49,23.49,16880824706 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203995,62302,900000,203995,1.75,327.43,22.67,22.67,2140991763,23.38,23.38,2140991763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19405795,19845108,86300000,19405795,0.58,97.79,22.49,22.49,66845241153,22.35,22.35,66845241153 diff --git a/top30/20250829/top30-avtr-20250829-160001.csv b/top30/20250829/top30-avtr-20250829-160001.csv new file mode 100644 index 000000000000..9d9a9701b645 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21698544,3009772,14000000,21698544,17.02,720.94,154.99,154.99,96660284567,156.92,156.92,96660284567 +삼영엠텍,054540,2,8640,1,1990,29.92,16888741,4908882,13000000,16888741,29.92,344.04,129.91,129.91,134419174110,119.68,119.68,134419174110 +뉴키즈온,462310,3,7740,2,1270,19.63,7685932,102047,7902000,7685932,19.63,7531.76,97.27,97.27,58058537375,94.93,94.93,58058537375 +앱코,129890,4,1135,2,85,8.10,41185181,33707984,50643410,41185181,8.10,122.18,81.32,81.32,48504109262,84.38,84.38,48504109262 +모비스,250060,5,2890,2,485,20.17,23612778,65289,32171314,23612778,20.17,9999.99,73.40,73.40,68392316612,73.56,73.56,68392316612 +현대ADM,187660,6,3005,2,5,0.17,33608508,34980948,48347668,33608508,0.17,96.08,69.51,69.51,105433060094,72.57,72.57,105433060094 +썸에이지,208640,7,658,2,100,17.92,83458274,4714223,139240254,83458274,17.92,1770.35,59.94,59.94,55221924797,60.27,60.27,55221924797 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6698593,2448495,12025023,6698593,-29.97,273.58,55.71,55.71,15373580904,55.83,55.83,15373580904 +코닉오토메이션,391710,9,2110,2,140,7.11,19425517,13932819,42065086,19425517,7.11,139.42,46.18,46.18,42831698338,48.26,48.26,42831698338 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +청담글로벌,362320,11,9200,2,1760,23.66,8428556,235806,21051290,8428556,23.66,3574.36,40.04,40.04,73663582910,38.04,38.04,73663582910 +한국선재,025550,12,3445,2,190,5.84,9808510,103410,25514004,9808510,5.84,9485.07,38.44,38.44,35384288773,40.26,40.26,35384288773 +범한퓨얼셀,382900,13,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +SGA솔루션즈,184230,15,762,2,108,16.51,32228178,369236,85350641,32228178,16.51,8728.34,37.76,37.76,24882318967,38.26,38.26,24882318967 +퀀타매트릭스,317690,16,4850,2,455,10.35,7192007,3315992,19290805,7192007,10.35,216.89,37.28,37.28,38047346091,40.67,40.67,38047346091 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2597113,2006562,8361386,2597113,2.86,129.43,31.06,31.06,22640254770,31.34,31.34,22640254770 +동일스틸럭스,023790,19,1554,1,358,29.93,7824227,8299542,26139617,7824227,29.93,94.27,29.93,29.93,11326049894,27.88,27.88,11326049894 +RISE 엔비디아고정테크100,0093B0,20,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,21,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +SGA,049470,22,3415,1,785,29.85,16787428,3575443,58862249,16787428,29.85,469.52,28.52,28.52,53650942160,26.69,26.69,53650942160 +아모센스,357580,23,8790,2,990,12.69,3041837,178277,11220264,3041837,12.69,1706.24,27.11,27.11,26327243715,26.69,26.69,26327243715 +에스퓨얼셀,288620,24,12080,2,1080,9.82,1819561,106910,6979316,1819561,9.82,1701.96,26.07,26.07,22405385395,26.57,26.57,22405385395 +피델릭스,032580,25,1232,5,-39,-3.07,8435041,39011320,33132064,8435041,-3.07,21.62,25.46,25.46,10875985841,26.64,26.64,10875985841 +엔에프씨,265740,26,5840,2,590,11.24,2222569,120841,8931800,2222569,11.24,1839.25,24.88,24.88,13730390870,26.32,26.32,13730390870 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251233,3225589,9400000,2251233,-0.85,69.79,23.95,23.95,22250144472,23.97,23.97,22250144472 +케이씨티,089150,28,4190,3,0,0.00,3929039,16747186,17150000,3929039,0.00,23.46,22.91,22.91,16880887556,23.49,23.49,16880887556 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203995,62302,900000,203995,1.75,327.43,22.67,22.67,2140991763,23.38,23.38,2140991763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19406137,19845108,86300000,19406137,0.58,97.79,22.49,22.49,66846426183,22.35,22.35,66846426183 diff --git a/top30/20250829/top30-avtr-20250829-161001.csv b/top30/20250829/top30-avtr-20250829-161001.csv new file mode 100644 index 000000000000..9d9a9701b645 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21698544,3009772,14000000,21698544,17.02,720.94,154.99,154.99,96660284567,156.92,156.92,96660284567 +삼영엠텍,054540,2,8640,1,1990,29.92,16888741,4908882,13000000,16888741,29.92,344.04,129.91,129.91,134419174110,119.68,119.68,134419174110 +뉴키즈온,462310,3,7740,2,1270,19.63,7685932,102047,7902000,7685932,19.63,7531.76,97.27,97.27,58058537375,94.93,94.93,58058537375 +앱코,129890,4,1135,2,85,8.10,41185181,33707984,50643410,41185181,8.10,122.18,81.32,81.32,48504109262,84.38,84.38,48504109262 +모비스,250060,5,2890,2,485,20.17,23612778,65289,32171314,23612778,20.17,9999.99,73.40,73.40,68392316612,73.56,73.56,68392316612 +현대ADM,187660,6,3005,2,5,0.17,33608508,34980948,48347668,33608508,0.17,96.08,69.51,69.51,105433060094,72.57,72.57,105433060094 +썸에이지,208640,7,658,2,100,17.92,83458274,4714223,139240254,83458274,17.92,1770.35,59.94,59.94,55221924797,60.27,60.27,55221924797 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6698593,2448495,12025023,6698593,-29.97,273.58,55.71,55.71,15373580904,55.83,55.83,15373580904 +코닉오토메이션,391710,9,2110,2,140,7.11,19425517,13932819,42065086,19425517,7.11,139.42,46.18,46.18,42831698338,48.26,48.26,42831698338 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +청담글로벌,362320,11,9200,2,1760,23.66,8428556,235806,21051290,8428556,23.66,3574.36,40.04,40.04,73663582910,38.04,38.04,73663582910 +한국선재,025550,12,3445,2,190,5.84,9808510,103410,25514004,9808510,5.84,9485.07,38.44,38.44,35384288773,40.26,40.26,35384288773 +범한퓨얼셀,382900,13,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +SGA솔루션즈,184230,15,762,2,108,16.51,32228178,369236,85350641,32228178,16.51,8728.34,37.76,37.76,24882318967,38.26,38.26,24882318967 +퀀타매트릭스,317690,16,4850,2,455,10.35,7192007,3315992,19290805,7192007,10.35,216.89,37.28,37.28,38047346091,40.67,40.67,38047346091 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2597113,2006562,8361386,2597113,2.86,129.43,31.06,31.06,22640254770,31.34,31.34,22640254770 +동일스틸럭스,023790,19,1554,1,358,29.93,7824227,8299542,26139617,7824227,29.93,94.27,29.93,29.93,11326049894,27.88,27.88,11326049894 +RISE 엔비디아고정테크100,0093B0,20,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,21,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +SGA,049470,22,3415,1,785,29.85,16787428,3575443,58862249,16787428,29.85,469.52,28.52,28.52,53650942160,26.69,26.69,53650942160 +아모센스,357580,23,8790,2,990,12.69,3041837,178277,11220264,3041837,12.69,1706.24,27.11,27.11,26327243715,26.69,26.69,26327243715 +에스퓨얼셀,288620,24,12080,2,1080,9.82,1819561,106910,6979316,1819561,9.82,1701.96,26.07,26.07,22405385395,26.57,26.57,22405385395 +피델릭스,032580,25,1232,5,-39,-3.07,8435041,39011320,33132064,8435041,-3.07,21.62,25.46,25.46,10875985841,26.64,26.64,10875985841 +엔에프씨,265740,26,5840,2,590,11.24,2222569,120841,8931800,2222569,11.24,1839.25,24.88,24.88,13730390870,26.32,26.32,13730390870 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251233,3225589,9400000,2251233,-0.85,69.79,23.95,23.95,22250144472,23.97,23.97,22250144472 +케이씨티,089150,28,4190,3,0,0.00,3929039,16747186,17150000,3929039,0.00,23.46,22.91,22.91,16880887556,23.49,23.49,16880887556 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203995,62302,900000,203995,1.75,327.43,22.67,22.67,2140991763,23.38,23.38,2140991763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19406137,19845108,86300000,19406137,0.58,97.79,22.49,22.49,66846426183,22.35,22.35,66846426183 diff --git a/top30/20250829/top30-avtr-20250829-162001.csv b/top30/20250829/top30-avtr-20250829-162001.csv new file mode 100644 index 000000000000..38ebdb013b11 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21704113,3009772,14000000,21704113,17.02,721.12,155.03,155.03,96684648942,156.96,156.96,96684648942 +삼영엠텍,054540,2,8640,1,1990,29.92,16890893,4908882,13000000,16890893,29.92,344.09,129.93,129.93,134437767390,119.69,119.69,134437767390 +뉴키즈온,462310,3,7740,2,1270,19.63,7687115,102047,7902000,7687115,19.63,7532.92,97.28,97.28,58067646475,94.94,94.94,58067646475 +앱코,129890,4,1135,2,85,8.10,41190591,33707984,50643410,41190591,8.10,122.20,81.33,81.33,48510287482,84.39,84.39,48510287482 +모비스,250060,5,2890,2,485,20.17,23700497,65289,32171314,23700497,20.17,9999.99,73.67,73.67,68649771877,73.84,73.84,68649771877 +현대ADM,187660,6,3005,2,5,0.17,33628037,34980948,48347668,33628037,0.17,96.13,69.55,69.55,105490670644,72.61,72.61,105490670644 +썸에이지,208640,7,658,2,100,17.92,83502617,4714223,139240254,83502617,17.92,1771.29,59.97,59.97,55250747747,60.30,60.30,55250747747 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6699172,2448495,12025023,6699172,-29.97,273.60,55.71,55.71,15374906814,55.83,55.83,15374906814 +코닉오토메이션,391710,9,2110,2,140,7.11,19440497,13932819,42065086,19440497,7.11,139.53,46.22,46.22,42863905338,48.29,48.29,42863905338 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +청담글로벌,362320,11,9200,2,1760,23.66,8441086,235806,21051290,8441086,23.66,3579.67,40.10,40.10,73778858910,38.09,38.09,73778858910 +한국선재,025550,12,3445,2,190,5.84,9809985,103410,25514004,9809985,5.84,9486.50,38.45,38.45,35389355398,40.26,40.26,35389355398 +범한퓨얼셀,382900,13,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +SGA솔루션즈,184230,15,762,2,108,16.51,32238681,369236,85350641,32238681,16.51,8731.19,37.77,37.77,24890206720,38.27,38.27,24890206720 +퀀타매트릭스,317690,16,4850,2,455,10.35,7193556,3315992,19290805,7193556,10.35,216.94,37.29,37.29,38054858741,40.67,40.67,38054858741 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2597267,2006562,8361386,2597267,2.86,129.44,31.06,31.06,22641591490,31.34,31.34,22641591490 +동일스틸럭스,023790,19,1554,1,358,29.93,7824227,8299542,26139617,7824227,29.93,94.27,29.93,29.93,11326049894,27.88,27.88,11326049894 +RISE 엔비디아고정테크100,0093B0,20,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,21,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +SGA,049470,22,3415,1,785,29.85,16787522,3575443,58862249,16787522,29.85,469.52,28.52,28.52,53651263170,26.69,26.69,53651263170 +아모센스,357580,23,8790,2,990,12.69,3042226,178277,11220264,3042226,12.69,1706.46,27.11,27.11,26330655245,26.70,26.70,26330655245 +에스퓨얼셀,288620,24,12080,2,1080,9.82,1819737,106910,6979316,1819737,9.82,1702.12,26.07,26.07,22407509715,26.58,26.58,22407509715 +피델릭스,032580,25,1232,5,-39,-3.07,8437175,39011320,33132064,8437175,-3.07,21.63,25.47,25.47,10878614929,26.65,26.65,10878614929 +엔에프씨,265740,26,5840,2,590,11.24,2222731,120841,8931800,2222731,11.24,1839.38,24.89,24.89,13731330470,26.32,26.32,13731330470 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251233,3225589,9400000,2251233,-0.85,69.79,23.95,23.95,22250144472,23.97,23.97,22250144472 +케이씨티,089150,28,4190,3,0,0.00,3929189,16747186,17150000,3929189,0.00,23.46,22.91,22.91,16881516056,23.49,23.49,16881516056 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203995,62302,900000,203995,1.75,327.43,22.67,22.67,2140991763,23.38,23.38,2140991763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19432214,19845108,86300000,19432214,0.58,97.92,22.52,22.52,66936913373,22.38,22.38,66936913373 diff --git a/top30/20250829/top30-avtr-20250829-163001.csv b/top30/20250829/top30-avtr-20250829-163001.csv new file mode 100644 index 000000000000..eb0746e0b002 --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21706249,3009772,14000000,21706249,17.02,721.19,155.04,155.04,96693993942,156.97,156.97,96693993942 +삼영엠텍,054540,2,8640,1,1990,29.92,16891413,4908882,13000000,16891413,29.92,344.10,129.93,129.93,134442260190,119.70,119.70,134442260190 +뉴키즈온,462310,3,7740,2,1270,19.63,7688337,102047,7902000,7688337,19.63,7534.11,97.30,97.30,58077055875,94.96,94.96,58077055875 +앱코,129890,4,1135,2,85,8.10,41201080,33707984,50643410,41201080,8.10,122.23,81.36,81.36,48522265920,84.42,84.42,48522265920 +모비스,250060,5,2890,2,485,20.17,23774770,65289,32171314,23774770,20.17,9999.99,73.90,73.90,68865906307,74.07,74.07,68865906307 +현대ADM,187660,6,3005,2,5,0.17,33667755,34980948,48347668,33667755,0.17,96.25,69.64,69.64,105607838744,72.69,72.69,105607838744 +썸에이지,208640,7,658,2,100,17.92,83586577,4714223,139240254,83586577,17.92,1773.07,60.03,60.03,55304734027,60.36,60.36,55304734027 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6699361,2448495,12025023,6699361,-29.97,273.61,55.71,55.71,15375339624,55.83,55.83,15375339624 +코닉오토메이션,391710,9,2110,2,140,7.11,19461627,13932819,42065086,19461627,7.11,139.68,46.27,46.27,42909017888,48.34,48.34,42909017888 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +청담글로벌,362320,11,9200,2,1760,23.66,8444058,235806,21051290,8444058,23.66,3580.93,40.11,40.11,73806141870,38.11,38.11,73806141870 +한국선재,025550,12,3445,2,190,5.84,9811287,103410,25514004,9811287,5.84,9487.75,38.45,38.45,35393814748,40.27,40.27,35393814748 +범한퓨얼셀,382900,13,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +SGA솔루션즈,184230,15,762,2,108,16.51,32243154,369236,85350641,32243154,16.51,8732.40,37.78,37.78,24893574889,38.28,38.28,24893574889 +퀀타매트릭스,317690,16,4850,2,455,10.35,7195102,3315992,19290805,7195102,10.35,216.98,37.30,37.30,38062310461,40.68,40.68,38062310461 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2598245,2006562,8361386,2598245,2.86,129.49,31.07,31.07,22650100090,31.35,31.35,22650100090 +동일스틸럭스,023790,19,1554,1,358,29.93,7824329,8299542,26139617,7824329,29.93,94.27,29.93,29.93,11326208402,27.88,27.88,11326208402 +RISE 엔비디아고정테크100,0093B0,20,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,21,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +SGA,049470,22,3415,1,785,29.85,16787586,3575443,58862249,16787586,29.85,469.52,28.52,28.52,53651481730,26.69,26.69,53651481730 +아모센스,357580,23,8790,2,990,12.69,3042580,178277,11220264,3042580,12.69,1706.66,27.12,27.12,26333749205,26.70,26.70,26333749205 +에스퓨얼셀,288620,24,12080,2,1080,9.82,1820110,106910,6979316,1820110,9.82,1702.47,26.08,26.08,22412011825,26.58,26.58,22412011825 +피델릭스,032580,25,1232,5,-39,-3.07,8438591,39011320,33132064,8438591,-3.07,21.63,25.47,25.47,10880350945,26.66,26.66,10880350945 +엔에프씨,265740,26,5840,2,590,11.24,2222995,120841,8931800,2222995,11.24,1839.60,24.89,24.89,13732861670,26.33,26.33,13732861670 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251348,3225589,9400000,2251348,-0.85,69.80,23.95,23.95,22251280097,23.97,23.97,22251280097 +케이씨티,089150,28,4190,3,0,0.00,3933409,16747186,17150000,3933409,0.00,23.49,22.94,22.94,16899197856,23.52,23.52,16899197856 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,203995,62302,900000,203995,1.75,327.43,22.67,22.67,2140991763,23.38,23.38,2140991763 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19451619,19845108,86300000,19451619,0.58,98.02,22.54,22.54,67004248723,22.41,22.41,67004248723 diff --git a/top30/20250829/top30-avtr-20250829-164001.csv b/top30/20250829/top30-avtr-20250829-164001.csv new file mode 100644 index 000000000000..3846daeab22d --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21713662,3009772,14000000,21713662,17.02,721.44,155.10,155.10,96726351687,157.02,157.02,96726351687 +삼영엠텍,054540,2,8640,1,1990,29.92,16891985,4908882,13000000,16891985,29.92,344.11,129.94,129.94,134447202270,119.70,119.70,134447202270 +뉴키즈온,462310,3,7740,2,1270,19.63,7691837,102047,7902000,7691837,19.63,7537.54,97.34,97.34,58103760875,95.00,95.00,58103760875 +앱코,129890,4,1135,2,85,8.10,41209606,33707984,50643410,41209606,8.10,122.25,81.37,81.37,48532036716,84.43,84.43,48532036716 +모비스,250060,5,2890,2,485,20.17,23816902,65289,32171314,23816902,20.17,9999.99,74.03,74.03,68988931747,74.20,74.20,68988931747 +현대ADM,187660,6,3005,2,5,0.17,33681459,34980948,48347668,33681459,0.17,96.29,69.67,69.67,105648265544,72.72,72.72,105648265544 +썸에이지,208640,7,658,2,100,17.92,83614972,4714223,139240254,83614972,17.92,1773.67,60.05,60.05,55323048802,60.38,60.38,55323048802 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6701436,2448495,12025023,6701436,-29.97,273.70,55.73,55.73,15380091374,55.85,55.85,15380091374 +코닉오토메이션,391710,9,2110,2,140,7.11,19477715,13932819,42065086,19477715,7.11,139.80,46.30,46.30,42943285328,48.38,48.38,42943285328 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +청담글로벌,362320,11,9200,2,1760,23.66,8449965,235806,21051290,8449965,23.66,3583.44,40.14,40.14,73860131850,38.14,38.14,73860131850 +한국선재,025550,12,3445,2,190,5.84,9822784,103410,25514004,9822784,5.84,9498.87,38.50,38.50,35433077003,40.31,40.31,35433077003 +범한퓨얼셀,382900,13,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +SGA솔루션즈,184230,15,762,2,108,16.51,32248233,369236,85350641,32248233,16.51,8733.77,37.78,37.78,24897399376,38.28,38.28,24897399376 +퀀타매트릭스,317690,16,4850,2,455,10.35,7200603,3315992,19290805,7200603,10.35,217.15,37.33,37.33,38088577736,40.71,40.71,38088577736 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2599480,2006562,8361386,2599480,2.86,129.55,31.09,31.09,22660856940,31.37,31.37,22660856940 +동일스틸럭스,023790,19,1554,1,358,29.93,7824329,8299542,26139617,7824329,29.93,94.27,29.93,29.93,11326208402,27.88,27.88,11326208402 +RISE 엔비디아고정테크100,0093B0,20,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,21,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +SGA,049470,22,3415,1,785,29.85,16787616,3575443,58862249,16787616,29.85,469.53,28.52,28.52,53651584180,26.69,26.69,53651584180 +아모센스,357580,23,8790,2,990,12.69,3042717,178277,11220264,3042717,12.69,1706.74,27.12,27.12,26334949325,26.70,26.70,26334949325 +에스퓨얼셀,288620,24,12080,2,1080,9.82,1820715,106910,6979316,1820715,9.82,1703.04,26.09,26.09,22419277875,26.59,26.59,22419277875 +피델릭스,032580,25,1232,5,-39,-3.07,8442191,39011320,33132064,8442191,-3.07,21.64,25.48,25.48,10884764545,26.67,26.67,10884764545 +엔에프씨,265740,26,5840,2,590,11.24,2223045,120841,8931800,2223045,11.24,1839.64,24.89,24.89,13733153670,26.33,26.33,13733153670 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251388,3225589,9400000,2251388,-0.85,69.80,23.95,23.95,22251675097,23.97,23.97,22251675097 +케이씨티,089150,28,4190,3,0,0.00,3933864,16747186,17150000,3933864,0.00,23.49,22.94,22.94,16901092931,23.52,23.52,16901092931 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,204025,62302,900000,204025,1.75,327.48,22.67,22.67,2141297013,23.38,23.38,2141297013 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19479947,19845108,86300000,19479947,0.58,98.16,22.57,22.57,67102546883,22.44,22.44,67102546883 diff --git a/top30/20250829/top30-avtr-20250829-165001.csv b/top30/20250829/top30-avtr-20250829-165001.csv new file mode 100644 index 000000000000..7e3f9dcb38ff --- /dev/null +++ b/top30/20250829/top30-avtr-20250829-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,4400,2,640,17.02,21718185,3009772,14000000,21718185,17.02,721.59,155.13,155.13,96746071967,157.06,157.06,96746071967 +삼영엠텍,054540,2,8640,1,1990,29.92,16892069,4908882,13000000,16892069,29.92,344.11,129.94,129.94,134447928030,119.70,119.70,134447928030 +뉴키즈온,462310,3,7740,2,1270,19.63,7693121,102047,7902000,7693121,19.63,7538.80,97.36,97.36,58113570635,95.02,95.02,58113570635 +앱코,129890,4,1135,2,85,8.10,41224768,33707984,50643410,41224768,8.10,122.30,81.40,81.40,48549473016,84.46,84.46,48549473016 +모비스,250060,5,2890,2,485,20.17,23843034,65289,32171314,23843034,20.17,9999.99,74.11,74.11,69065237187,74.28,74.28,69065237187 +현대ADM,187660,6,3005,2,5,0.17,33709511,34980948,48347668,33709511,0.17,96.37,69.72,69.72,105730598164,72.77,72.77,105730598164 +썸에이지,208640,7,658,2,100,17.92,83652295,4714223,139240254,83652295,17.92,1774.47,60.08,60.08,55347271429,60.41,60.41,55347271429 +텔콘RF제약,200230,8,2290,4,-980,-29.97,6702137,2448495,12025023,6702137,-29.97,273.72,55.73,55.73,15381696664,55.86,55.86,15381696664 +코닉오토메이션,391710,9,2110,2,140,7.11,19494175,13932819,42065086,19494175,7.11,139.92,46.34,46.34,42978098228,48.42,48.42,42978098228 +PLUS K방산소부장,0090B0,10,11190,2,190,1.73,359671,603934,850000,359671,1.73,59.55,42.31,42.31,4025206373,42.32,42.32,4025206373 +청담글로벌,362320,11,9200,2,1760,23.66,8457061,235806,21051290,8457061,23.66,3586.45,40.17,40.17,73924705450,38.17,38.17,73924705450 +한국선재,025550,12,3445,2,190,5.84,9828212,103410,25514004,9828212,5.84,9504.12,38.52,38.52,35451613623,40.33,40.33,35451613623 +범한퓨얼셀,382900,13,23700,2,3710,18.56,3351176,435916,8761000,3351176,18.56,768.77,38.25,38.25,77686611800,37.41,37.41,77686611800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7425,2,65,0.88,1140868,1049611,3000000,1140868,0.88,108.69,38.03,38.03,8416541561,37.78,37.78,8416541561 +SGA솔루션즈,184230,15,762,2,108,16.51,32250340,369236,85350641,32250340,16.51,8734.34,37.79,37.79,24898990161,38.28,38.28,24898990161 +퀀타매트릭스,317690,16,4850,2,455,10.35,7202130,3315992,19290805,7202130,10.35,217.19,37.33,37.33,38095861526,40.72,40.72,38095861526 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7415,2,70,0.95,1700919,1502389,5000000,1700919,0.95,113.21,34.02,34.02,12478212000,33.66,33.66,12478212000 +푸른기술,094940,18,8640,2,240,2.86,2600240,2006562,8361386,2600240,2.86,129.59,31.10,31.10,22667461340,31.38,31.38,22667461340 +동일스틸럭스,023790,19,1554,1,358,29.93,7824330,8299542,26139617,7824330,29.93,94.27,29.93,29.93,11326209956,27.88,27.88,11326209956 +RISE 엔비디아고정테크100,0093B0,20,10130,2,110,1.10,295126,231782,1000000,295126,1.10,127.33,29.51,29.51,2982888361,29.45,29.45,2982888361 +HANARO 유럽방산,0082F0,21,9955,2,35,0.35,259651,253766,900000,259651,0.35,102.32,28.85,28.85,2583632692,28.84,28.84,2583632692 +SGA,049470,22,3415,1,785,29.85,16787771,3575443,58862249,16787771,29.85,469.53,28.52,28.52,53652113505,26.69,26.69,53652113505 +아모센스,357580,23,8790,2,990,12.69,3044950,178277,11220264,3044950,12.69,1707.99,27.14,27.14,26354443415,26.72,26.72,26354443415 +에스퓨얼셀,288620,24,12080,2,1080,9.82,1820932,106910,6979316,1820932,9.82,1703.24,26.09,26.09,22421884045,26.59,26.59,22421884045 +피델릭스,032580,25,1232,5,-39,-3.07,8443328,39011320,33132064,8443328,-3.07,21.64,25.48,25.48,10886160781,26.67,26.67,10886160781 +엔에프씨,265740,26,5840,2,590,11.24,2223047,120841,8931800,2223047,11.24,1839.65,24.89,24.89,13733165310,26.33,26.33,13733165310 +TIGER 코리아원자력,0091P0,27,9875,5,-85,-0.85,2251488,3225589,9400000,2251488,-0.85,69.80,23.95,23.95,22252661097,23.97,23.97,22252661097 +케이씨티,089150,28,4190,3,0,0.00,3934324,16747186,17150000,3934324,0.00,23.49,22.94,22.94,16903008831,23.52,23.52,16903008831 +ACE 중국과창판STAR50,416090,29,10175,2,175,1.75,204055,62302,900000,204055,1.75,327.53,22.67,22.67,2141602263,23.39,23.39,2141602263 +KODEX 코스닥150선물인버스,251340,30,3465,2,20,0.58,19494968,19845108,86300000,19494968,0.58,98.24,22.59,22.59,67154669753,22.46,22.46,67154669753 diff --git a/top30/20250829/top30-tv-20250829-090001.csv b/top30/20250829/top30-tv-20250829-090001.csv new file mode 100644 index 000000000000..a80b2481a317 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,500,0.72,263392,11578024,5919637922,263392,0.72,2.27,0.00,0.00,18463713300,0.00,0.00,18463713300 +알테오젠,196170,2,439000,2,21000,5.02,20405,202873,53464968,20405,5.02,10.06,0.04,0.04,8956344000,0.04,0.04,8956344000 +HD현대중공업,329180,3,502000,5,-1000,-0.20,1150,686026,88773116,1150,-0.20,0.17,0.00,0.00,577160000,0.00,0.00,577160000 +인벤티지랩,389470,4,46500,5,-1350,-2.82,10359,1195299,10759313,10359,-2.82,0.87,0.10,0.10,483611500,0.10,0.10,483611500 +KIWOOM 200,069660,5,43615,2,165,0.38,7502,120263,10200000,7502,0.38,6.24,0.07,0.07,327162200,0.07,0.07,327162200 +에스엔시스,0008Z0,6,48300,2,400,0.84,2654,534664,9436564,2654,0.84,0.50,0.03,0.03,128318800,0.03,0.03,128318800 +PS일렉트로닉스,332570,7,4570,2,55,1.22,26819,6107511,43199758,26819,1.22,0.44,0.06,0.06,122831105,0.06,0.06,122831105 +한화에어로스페이스,012450,8,908000,3,0,0.00,113,146074,51563401,113,0.00,0.08,0.00,0.00,102604000,0.00,0.00,102604000 +이오테크닉스,039030,9,209000,3,0,0.00,477,72295,12319550,477,0.00,0.66,0.00,0.00,99814000,0.00,0.00,99814000 +대아티아이,045390,10,4895,5,-15,-0.31,17840,542300,70473377,17840,-0.31,3.29,0.03,0.03,87415205,0.03,0.03,87415205 +태성,323280,11,28600,3,0,0.00,2691,151905,30500730,2691,0.00,1.77,0.01,0.01,77045350,0.01,0.01,77045350 +대주전자재료,078600,12,70700,2,100,0.14,1065,53011,15480593,1065,0.14,2.01,0.01,0.01,75390800,0.01,0.01,75390800 +헬릭스미스,084990,13,6490,5,-50,-0.76,10663,1357075,46092797,10663,-0.76,0.79,0.02,0.02,69583130,0.02,0.02,69583130 +SK하이닉스,000660,14,268500,3,0,0.00,240,3836024,728002365,240,0.00,0.01,0.00,0.00,64440000,0.00,0.00,64440000 +신성델타테크,065350,15,59300,5,-100,-0.17,788,44281,27483948,788,-0.17,1.78,0.00,0.00,46728400,0.00,0.00,46728400 +다날,064260,16,7580,3,0,0.00,5550,8789506,68949040,5550,0.00,0.06,0.01,0.01,42069000,0.01,0.01,42069000 +와이지엔터테인먼트,122870,17,101300,5,-100,-0.10,364,186032,18691049,364,-0.10,0.20,0.00,0.00,36736100,0.00,0.00,36736100 +KODEX WTI원유선물(H),261220,18,14650,2,145,1.00,2305,103997,4275000,2305,1.00,2.22,0.05,0.05,33761305,0.05,0.05,33761305 +GRT,900290,19,3135,2,25,0.80,9959,1005544,80850000,9959,0.80,0.99,0.01,0.01,31222850,0.01,0.01,31222850 +에스앤에스텍,101490,20,55100,3,0,0.00,549,111533,21451447,549,0.00,0.49,0.00,0.00,30249900,0.00,0.00,30249900 +스튜디오삼익,415380,21,12700,3,0,0.00,2220,690898,4054630,2220,0.00,0.32,0.05,0.05,28194000,0.05,0.05,28194000 +YG PLUS,037270,22,8990,3,0,0.00,2424,1975291,63611560,2424,0.00,0.12,0.00,0.00,21791760,0.00,0.00,21791760 +유엔젤,072130,23,5490,3,0,0.00,3800,156789,12895454,3800,0.00,2.42,0.03,0.03,20862000,0.03,0.03,20862000 +한국화장품,123690,24,9700,3,0,0.00,2097,45250,16068000,2097,0.00,4.63,0.01,0.01,20257420,0.01,0.01,20257420 +바이오니아,064550,25,14140,5,-20,-0.14,1323,30450,25810291,1323,-0.14,4.34,0.01,0.01,18707220,0.01,0.01,18707220 +HANARO 글로벌금채굴기업,473640,26,22000,5,-85,-0.38,770,23569,550000,770,-0.38,3.27,0.14,0.14,16940000,0.14,0.14,16940000 +RISE 200,148020,27,43845,2,135,0.31,353,503294,34550000,353,0.31,0.07,0.00,0.00,15477285,0.00,0.00,15477285 +좋은사람들,033340,28,2450,3,0,0.00,6304,7190513,96950558,6304,0.00,0.09,0.01,0.01,15444800,0.01,0.01,15444800 +파인엠텍,441270,29,11800,3,0,0.00,1301,2033909,37442445,1301,0.00,0.06,0.00,0.00,15351800,0.00,0.00,15351800 +보성파워텍,006910,30,3955,3,0,0.00,3633,3319722,49129824,3633,0.00,0.11,0.01,0.01,14368515,0.01,0.01,14368515 diff --git a/top30/20250829/top30-tv-20250829-091002.csv b/top30/20250829/top30-tv-20250829-091002.csv new file mode 100644 index 000000000000..8cb75a92c013 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,500,0.72,1246825,11578024,5919637922,1246825,0.72,10.77,0.02,0.02,87536495950,0.02,0.02,87536495950 +알테오젠,196170,2,440000,2,22000,5.26,130559,202873,53464968,130559,5.26,64.36,0.24,0.24,57540324750,0.24,0.24,57540324750 +SK하이닉스,000660,3,267500,5,-1000,-0.37,206652,3836024,728002365,206652,-0.37,5.39,0.03,0.03,55457571500,0.03,0.03,55457571500 +KODEX 레버리지,122630,4,25035,2,50,0.20,1901916,15036611,89350000,1901916,0.20,12.65,2.13,2.13,47762769765,2.14,2.14,47762769765 +한화오션,042660,5,111700,2,1900,1.73,296441,1733882,306413394,296441,1.73,17.10,0.10,0.10,32863896900,0.10,0.10,32863896900 +KODEX 코스닥150레버리지,233740,6,8915,2,105,1.19,3564907,16679650,187900000,3564907,1.19,21.37,1.90,1.90,31819520535,1.90,1.90,31819520535 +디앤디파마텍,347850,7,156100,2,14400,10.16,204463,228690,10820699,204463,10.16,89.41,1.89,1.89,31265890050,1.85,1.85,31265890050 +한화엔진,082740,8,44200,2,3350,8.20,691586,691757,83447142,691586,8.20,99.98,0.83,0.83,30125295950,0.82,0.82,30125295950 +현대ADM,187660,9,3130,2,130,4.33,8827811,34980948,48347668,8827811,4.33,25.24,18.26,18.26,28593713674,18.90,18.90,28593713674 +KODEX 200선물인버스2X,252670,10,1295,5,-1,-0.08,21710291,340938688,1216600000,21710291,-0.08,6.37,1.78,1.78,28023090756,1.78,1.78,28023090756 +HD한국조선해양,009540,11,404500,5,-4000,-0.98,51793,1363780,70773116,51793,-0.98,3.80,0.07,0.07,20974008000,0.07,0.07,20974008000 +이수페타시스,007660,12,67400,2,2100,3.22,309266,1189549,73409219,309266,3.22,26.00,0.42,0.42,20704495100,0.42,0.42,20704495100 +SOL 조선TOP3플러스,466920,13,32430,2,270,0.84,637097,5229522,47650000,637097,0.84,12.18,1.34,1.34,20596964616,1.33,1.33,20596964616 +HJ중공업,097230,14,16390,2,890,5.74,1244917,10028444,83274281,1244917,5.74,12.41,1.49,1.49,20250379210,1.48,1.48,20250379210 +두산에너빌리티,034020,15,62900,3,0,0.00,315762,3239392,640561146,315762,0.00,9.75,0.05,0.05,19884626950,0.05,0.05,19884626950 +NAVER,035420,16,216000,5,-1500,-0.69,84481,663919,156852638,84481,-0.69,12.72,0.05,0.05,18325891000,0.05,0.05,18325891000 +로보티즈,108490,17,87200,5,-6400,-6.84,200550,731444,13220560,200550,-6.84,27.42,1.52,1.52,17518565100,1.52,1.52,17518565100 +KODEX 200,069500,18,43400,2,35,0.08,397309,7090464,161700000,397309,0.08,5.60,0.25,0.25,17275409520,0.25,0.25,17275409520 +STX엔진,077970,19,42400,2,2000,4.95,389838,3899919,40148063,389838,4.95,10.00,0.97,0.97,16078760475,0.94,0.94,16078760475 +KODEX 코스닥150선물인버스,251340,20,3425,5,-20,-0.58,3785589,19845108,86300000,3785589,-0.58,19.08,4.39,4.39,12953583295,4.38,4.38,12953583295 +삼성중공업,010140,21,21400,3,0,0.00,605038,5780730,880000000,605038,0.00,10.47,0.07,0.07,12874410175,0.07,0.07,12874410175 +현대로템,064350,22,189200,2,1400,0.75,66668,893406,109142293,66668,0.75,7.46,0.06,0.06,12624803850,0.06,0.06,12624803850 +한화에어로스페이스,012450,23,905000,5,-3000,-0.33,13843,146074,51563401,13843,-0.33,9.48,0.03,0.03,12596402000,0.03,0.03,12596402000 +범한퓨얼셀,382900,24,22950,2,2960,14.81,503584,435916,8761000,503584,14.81,115.52,5.75,5.75,11226888550,5.58,5.58,11226888550 +텔콘RF제약,200230,25,2290,4,-980,-29.97,4814073,2448495,12025023,4814073,-29.97,196.61,40.03,40.03,11058030104,40.16,40.16,11058030104 +KODEX 코스닥150,229200,26,13410,2,75,0.56,759992,7716954,82550000,759992,0.56,9.85,0.92,0.92,10205355901,0.92,0.92,10205355901 +앱코,129890,27,1149,2,99,9.43,8661894,33707984,50643410,8661894,9.43,25.70,17.10,17.10,10059029435,17.29,17.29,10059029435 +현대모비스,012330,28,313500,2,11000,3.64,30706,199023,91795094,30706,3.64,15.43,0.03,0.03,9541956000,0.03,0.03,9541956000 +두산퓨얼셀,336260,29,28750,2,1700,6.28,336570,639938,65493726,336570,6.28,52.59,0.51,0.51,9538927250,0.51,0.51,9538927250 +SNT에너지,100840,30,65100,2,7000,12.05,141384,137920,20680783,141384,12.05,102.51,0.68,0.68,9134580700,0.68,0.68,9134580700 diff --git a/top30/20250829/top30-tv-20250829-092002.csv b/top30/20250829/top30-tv-20250829-092002.csv new file mode 100644 index 000000000000..cb565508f781 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70350,2,750,1.08,1734661,11578024,5919637922,1734661,1.08,14.98,0.03,0.03,121795568500,0.03,0.03,121795568500 +KODEX 레버리지,122630,2,25140,2,155,0.62,3173374,15036611,89350000,3173374,0.62,21.10,3.55,3.55,79684870519,3.55,3.55,79684870519 +SK하이닉스,000660,3,267500,5,-1000,-0.37,284103,3836024,728002365,284103,-0.37,7.41,0.04,0.04,76129787250,0.04,0.04,76129787250 +알테오젠,196170,4,435500,2,17500,4.19,163537,202873,53464968,163537,4.19,80.61,0.31,0.31,71991939250,0.31,0.31,71991939250 +한화오션,042660,5,111600,2,1800,1.64,531171,1733882,306413394,531171,1.64,30.63,0.17,0.17,59183304200,0.17,0.17,59183304200 +디앤디파마텍,347850,6,155300,2,13600,9.60,360350,228690,10820699,360350,9.60,157.57,3.33,3.33,55682182650,3.31,3.31,55682182650 +한화엔진,082740,7,44400,2,3550,8.69,1254214,691757,83447142,1254214,8.69,181.31,1.50,1.50,55083230500,1.49,1.49,55083230500 +KODEX 코스닥150레버리지,233740,8,8865,2,55,0.62,5117572,16679650,187900000,5117572,0.62,30.68,2.72,2.72,45660884530,2.74,2.74,45660884530 +KODEX 200선물인버스2X,252670,9,1290,5,-6,-0.46,34957582,340938688,1216600000,34957582,-0.46,10.25,2.87,2.87,45123107646,2.88,2.88,45123107646 +HJ중공업,097230,10,16790,2,1290,8.32,2594572,10028444,83274281,2594572,8.32,25.87,3.12,3.12,42776900865,3.06,3.06,42776900865 +현대모비스,012330,11,322000,2,19500,6.45,120775,199023,91795094,120775,6.45,60.68,0.13,0.13,38255970250,0.13,0.13,38255970250 +현대ADM,187660,12,3180,2,180,6.00,11743998,34980948,48347668,11743998,6.00,33.57,24.29,24.29,37698752292,24.52,24.52,37698752292 +현대로템,064350,13,192600,2,4800,2.56,196543,893406,109142293,196543,2.56,22.00,0.18,0.18,37559316850,0.18,0.18,37559316850 +SOL 조선TOP3플러스,466920,14,32540,2,380,1.18,1113553,5229522,47650000,1113553,1.18,21.29,2.34,2.34,36100591188,2.33,2.33,36100591188 +STX엔진,077970,15,43150,2,2750,6.81,771431,3899919,40148063,771431,6.81,19.78,1.92,1.92,32418443850,1.87,1.87,32418443850 +이수페타시스,007660,16,67200,2,1900,2.91,428837,1189549,73409219,428837,2.91,36.05,0.58,0.58,28755030400,0.58,0.58,28755030400 +HD한국조선해양,009540,17,406500,5,-2000,-0.49,69506,1363780,70773116,69506,-0.49,5.10,0.10,0.10,28163751500,0.10,0.10,28163751500 +로보티즈,108490,18,88400,5,-5200,-5.56,306722,731444,13220560,306722,-5.56,41.93,2.32,2.32,26900595150,2.30,2.30,26900595150 +두산에너빌리티,034020,19,62900,3,0,0.00,416269,3239392,640561146,416269,0.00,12.85,0.06,0.06,26213860250,0.07,0.07,26213860250 +NAVER,035420,20,215500,5,-2000,-0.92,119289,663919,156852638,119289,-0.92,17.97,0.08,0.08,25833590750,0.08,0.08,25833590750 +KODEX 200,069500,21,43495,2,130,0.30,567807,7090464,161700000,567807,0.30,8.01,0.35,0.35,24688669186,0.35,0.35,24688669186 +KODEX 코스닥150선물인버스,251340,22,3435,5,-10,-0.29,6698234,19845108,86300000,6698234,-0.29,33.75,7.76,7.76,22929947498,7.74,7.74,22929947498 +삼성중공업,010140,23,21500,2,100,0.47,989136,5780730,880000000,989136,0.47,17.11,0.11,0.11,21134690625,0.11,0.11,21134690625 +한화에어로스페이스,012450,24,907000,5,-1000,-0.11,20154,146074,51563401,20154,-0.11,13.80,0.04,0.04,18327220000,0.04,0.04,18327220000 +범한퓨얼셀,382900,25,22275,2,2285,11.43,746338,435916,8761000,746338,11.43,171.21,8.52,8.52,16691571525,8.55,8.55,16691571525 +리가켐바이오,141080,26,151200,2,2800,1.89,102896,170382,36610338,102896,1.89,60.39,0.28,0.28,15705184100,0.28,0.28,15705184100 +현대글로비스,086280,27,190300,2,15000,8.56,79141,197757,75000000,79141,8.56,40.02,0.11,0.11,14715670100,0.10,0.10,14715670100 +KODEX 코스닥150,229200,28,13370,2,35,0.26,1079525,7716954,82550000,1079525,0.26,13.99,1.31,1.31,14489013021,1.31,1.31,14489013021 +현대차,005380,29,223000,2,1000,0.45,60192,734689,204757766,60192,0.45,8.19,0.03,0.03,13375697500,0.03,0.03,13375697500 +두산퓨얼셀,336260,30,28150,2,1100,4.07,470233,639938,65493726,470233,4.07,73.48,0.72,0.72,13315386725,0.72,0.72,13315386725 diff --git a/top30/20250829/top30-tv-20250829-093001.csv b/top30/20250829/top30-tv-20250829-093001.csv new file mode 100644 index 000000000000..0cb53d67b622 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,2,700,1.01,1955685,11578024,5919637922,1955685,1.01,16.89,0.03,0.03,137326914300,0.03,0.03,137326914300 +KODEX 레버리지,122630,2,25130,2,145,0.58,3666436,15036611,89350000,3666436,0.58,24.38,4.10,4.10,92076151425,4.10,4.10,92076151425 +SK하이닉스,000660,3,268000,5,-500,-0.19,333859,3836024,728002365,333859,-0.19,8.70,0.05,0.05,89434545500,0.05,0.05,89434545500 +알테오젠,196170,4,437500,2,19500,4.67,185589,202873,53464968,185589,4.67,91.48,0.35,0.35,81606617500,0.35,0.35,81606617500 +한화오션,042660,5,111400,2,1600,1.46,621962,1733882,306413394,621962,1.46,35.87,0.20,0.20,69311643450,0.20,0.20,69311643450 +HJ중공업,097230,6,17590,2,2090,13.48,3960656,10028444,83274281,3960656,13.48,39.49,4.76,4.76,66239394615,4.52,4.52,66239394615 +한화엔진,082740,7,43950,2,3100,7.59,1481617,691757,83447142,1481617,7.59,214.18,1.78,1.78,65115566350,1.78,1.78,65115566350 +디앤디파마텍,347850,8,155700,2,14000,9.88,410560,228690,10820699,410560,9.88,179.53,3.79,3.79,63504012350,3.77,3.77,63504012350 +현대모비스,012330,9,319000,2,16500,5.45,171217,199023,91795094,171217,5.45,86.03,0.19,0.19,54429189500,0.19,0.19,54429189500 +KODEX 200선물인버스2X,252670,10,1290,5,-6,-0.46,42153025,340938688,1216600000,42153025,-0.46,12.36,3.46,3.46,54405777048,3.47,3.47,54405777048 +KODEX 코스닥150레버리지,233740,11,8865,2,55,0.62,6097543,16679650,187900000,6097543,0.62,36.56,3.25,3.25,54352762741,3.26,3.26,54352762741 +현대ADM,187660,12,3220,2,220,7.33,14662244,34980948,48347668,14662244,7.33,41.91,30.33,30.33,47058677891,30.23,30.23,47058677891 +SOL 조선TOP3플러스,466920,13,32575,2,415,1.29,1444849,5229522,47650000,1444849,1.29,27.63,3.03,3.03,46893179105,3.02,3.02,46893179105 +현대로템,064350,14,192600,2,4800,2.56,242521,893406,109142293,242521,2.56,27.15,0.22,0.22,46408847700,0.22,0.22,46408847700 +STX엔진,077970,15,43850,2,3450,8.54,1087937,3899919,40148063,1087937,8.54,27.90,2.71,2.71,46288410575,2.63,2.63,46288410575 +로보티즈,108490,16,90800,5,-2800,-2.99,454281,731444,13220560,454281,-2.99,62.11,3.44,3.44,40187282550,3.35,3.35,40187282550 +HD한국조선해양,009540,17,408500,3,0,0.00,94126,1363780,70773116,94126,0.00,6.90,0.13,0.13,38186237000,0.13,0.13,38186237000 +이수페타시스,007660,18,67800,2,2500,3.83,552369,1189549,73409219,552369,3.83,46.44,0.75,0.75,37085102650,0.75,0.75,37085102650 +두산에너빌리티,034020,19,63000,2,100,0.16,511894,3239392,640561146,511894,0.16,15.80,0.08,0.08,32229100200,0.08,0.08,32229100200 +KODEX 200,069500,20,43485,2,120,0.28,729129,7090464,161700000,729129,0.28,10.28,0.45,0.45,31704455462,0.45,0.45,31704455462 +NAVER,035420,21,215500,5,-2000,-0.92,146086,663919,156852638,146086,-0.92,22.00,0.09,0.09,31608483500,0.09,0.09,31608483500 +현대차,005380,22,222500,2,500,0.23,132815,734689,204757766,132815,0.23,18.08,0.06,0.06,29605972750,0.06,0.06,29605972750 +KODEX 코스닥150선물인버스,251340,23,3430,5,-15,-0.44,7765226,19845108,86300000,7765226,-0.44,39.13,9.00,9.00,26592977305,8.98,8.98,26592977305 +삼성중공업,010140,24,21350,5,-50,-0.23,1209977,5780730,880000000,1209977,-0.23,20.93,0.14,0.14,25865775475,0.14,0.14,25865775475 +한화에어로스페이스,012450,25,907000,5,-1000,-0.11,24842,146074,51563401,24842,-0.11,17.01,0.05,0.05,22582392000,0.05,0.05,22582392000 +앱코,129890,26,1201,2,151,14.38,17538153,33707984,50643410,17538153,14.38,52.03,34.63,34.63,20521907848,33.74,33.74,20521907848 +범한퓨얼셀,382900,27,22100,2,2110,10.56,903857,435916,8761000,903857,10.56,207.35,10.32,10.32,20231368975,10.45,10.45,20231368975 +현대글로비스,086280,28,188400,2,13100,7.47,107232,197757,75000000,107232,7.47,54.22,0.14,0.14,20047877400,0.14,0.14,20047877400 +세진중공업,075580,29,14870,2,1010,7.29,1333869,1825721,56849456,1333869,7.29,73.06,2.35,2.35,19479602310,2.30,2.30,19479602310 +파마리서치,214450,30,681000,5,-3000,-0.44,28087,39430,10389648,28087,-0.44,71.23,0.27,0.27,18902101000,0.27,0.27,18902101000 diff --git a/top30/20250829/top30-tv-20250829-094002.csv b/top30/20250829/top30-tv-20250829-094002.csv new file mode 100644 index 000000000000..af605e2e0093 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,500,0.72,2193496,11578024,5919637922,2193496,0.72,18.95,0.04,0.04,154037862150,0.04,0.04,154037862150 +KODEX 레버리지,122630,2,25080,2,95,0.38,4576410,15036611,89350000,4576410,0.38,30.44,5.12,5.12,114936208319,5.13,5.13,114936208319 +HJ중공업,097230,3,18980,2,3480,22.45,6141259,10028444,83274281,6141259,22.45,61.24,7.37,7.37,106319474710,6.73,6.73,106319474710 +SK하이닉스,000660,4,267250,5,-1250,-0.47,357462,3836024,728002365,357462,-0.47,9.32,0.05,0.05,95748303000,0.05,0.05,95748303000 +알테오젠,196170,5,432500,2,14500,3.47,207243,202873,53464968,207243,3.47,102.15,0.39,0.39,91002350000,0.39,0.39,91002350000 +한화오션,042660,6,111500,2,1700,1.55,678577,1733882,306413394,678577,1.55,39.14,0.22,0.22,75633480600,0.22,0.22,75633480600 +디앤디파마텍,347850,7,153700,2,12000,8.47,465233,228690,10820699,465233,8.47,203.43,4.30,4.30,72035174600,4.33,4.33,72035174600 +한화엔진,082740,8,44200,2,3350,8.20,1631351,691757,83447142,1631351,8.20,235.83,1.95,1.95,71729406875,1.94,1.94,71729406875 +현대모비스,012330,9,317500,2,15000,4.96,225364,199023,91795094,225364,4.96,113.24,0.25,0.25,71636172500,0.25,0.25,71636172500 +KODEX 200선물인버스2X,252670,10,1292,5,-4,-0.31,51938473,340938688,1216600000,51938473,-0.31,15.23,4.27,4.27,67028745305,4.26,4.26,67028745305 +KODEX 코스닥150레버리지,233740,11,8830,2,20,0.23,7158906,16679650,187900000,7158906,0.23,42.92,3.81,3.81,63730278014,3.84,3.84,63730278014 +STX엔진,077970,12,43950,2,3550,8.79,1299385,3899919,40148063,1299385,8.79,33.32,3.24,3.24,55606824950,3.15,3.15,55606824950 +SOL 조선TOP3플러스,466920,13,32630,2,470,1.46,1657113,5229522,47650000,1657113,1.46,31.69,3.48,3.48,53815364158,3.46,3.46,53815364158 +현대ADM,187660,14,3160,2,160,5.33,16564179,34980948,48347668,16564179,5.33,47.35,34.26,34.26,53153526242,34.79,34.79,53153526242 +현대로템,064350,15,192500,2,4700,2.50,276111,893406,109142293,276111,2.50,30.91,0.25,0.25,52877723650,0.25,0.25,52877723650 +로보티즈,108490,16,90200,5,-3400,-3.63,526629,731444,13220560,526629,-3.63,72.00,3.98,3.98,46694739500,3.92,3.92,46694739500 +HD한국조선해양,009540,17,408000,5,-500,-0.12,111943,1363780,70773116,111943,-0.12,8.21,0.16,0.16,45455792500,0.16,0.16,45455792500 +이수페타시스,007660,18,67700,2,2400,3.68,637349,1189549,73409219,637349,3.68,53.58,0.87,0.87,42822520300,0.86,0.86,42822520300 +NAVER,035420,19,216000,5,-1500,-0.69,172211,663919,156852638,172211,-0.69,25.94,0.11,0.11,37251390500,0.11,0.11,37251390500 +KODEX 200,069500,20,43445,2,80,0.18,831547,7090464,161700000,831547,0.18,11.73,0.51,0.51,36158590795,0.51,0.51,36158590795 +두산에너빌리티,034020,21,62900,3,0,0.00,544854,3239392,640561146,544854,0.00,16.82,0.09,0.09,34306075200,0.09,0.09,34306075200 +현대차,005380,22,222500,2,500,0.23,151996,734689,204757766,151996,0.23,20.69,0.07,0.07,33874698250,0.07,0.07,33874698250 +세진중공업,075580,23,14980,2,1120,8.08,2060664,1825721,56849456,2060664,8.08,112.87,3.62,3.62,30383440355,3.57,3.57,30383440355 +KODEX 코스닥150선물인버스,251340,24,3445,3,0,0.00,8648486,19845108,86300000,8648486,0.00,43.58,10.02,10.02,29631571494,9.97,9.97,29631571494 +삼성중공업,010140,25,21475,2,75,0.35,1378294,5780730,880000000,1378294,0.35,23.84,0.16,0.16,29474955500,0.16,0.16,29474955500 +한화에어로스페이스,012450,26,903000,5,-5000,-0.55,27303,146074,51563401,27303,-0.55,18.69,0.05,0.05,24811165500,0.05,0.05,24811165500 +앱코,129890,27,1179,2,129,12.29,21089205,33707984,50643410,21089205,12.29,62.56,41.64,41.64,24751610740,41.45,41.45,24751610740 +파마리서치,214450,28,685000,2,1000,0.15,36044,39430,10389648,36044,0.15,91.41,0.35,0.35,24322152500,0.34,0.34,24322152500 +현대글로비스,086280,29,188400,2,13100,7.47,123999,197757,75000000,123999,7.47,62.70,0.17,0.17,23199323100,0.16,0.16,23199323100 +범한퓨얼셀,382900,30,21750,2,1760,8.80,1008217,435916,8761000,1008217,8.80,231.29,11.51,11.51,22513090800,11.81,11.81,22513090800 diff --git a/top30/20250829/top30-tv-20250829-095002.csv b/top30/20250829/top30-tv-20250829-095002.csv new file mode 100644 index 000000000000..65d8640cd463 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,500,0.72,2455619,11578024,5919637922,2455619,0.72,21.21,0.04,0.04,172421142150,0.04,0.04,172421142150 +KODEX 레버리지,122630,2,25025,2,40,0.16,5431783,15036611,89350000,5431783,0.16,36.12,6.08,6.08,136344332424,6.10,6.10,136344332424 +HJ중공업,097230,3,18370,2,2870,18.52,7754039,10028444,83274281,7754039,18.52,77.32,9.31,9.31,136142930895,8.90,8.90,136142930895 +SK하이닉스,000660,4,267500,5,-1000,-0.37,402302,3836024,728002365,402302,-0.37,10.49,0.06,0.06,107732208500,0.06,0.06,107732208500 +알테오젠,196170,5,433000,2,15000,3.59,217376,202873,53464968,217376,3.59,107.15,0.41,0.41,95387975250,0.41,0.41,95387975250 +한화오션,042660,6,111300,2,1500,1.37,745194,1733882,306413394,745194,1.37,42.98,0.24,0.24,83037255850,0.24,0.24,83037255850 +디앤디파마텍,347850,7,155800,2,14100,9.95,509526,228690,10820699,509526,9.95,222.80,4.71,4.71,78904872350,4.68,4.68,78904872350 +한화엔진,082740,8,43900,2,3050,7.47,1750090,691757,83447142,1750090,7.47,252.99,2.10,2.10,76938635150,2.10,2.10,76938635150 +KODEX 200선물인버스2X,252670,9,1296,3,0,0.00,59154780,340938688,1216600000,59154780,0.00,17.35,4.86,4.86,76375005257,4.84,4.84,76375005257 +현대모비스,012330,10,317000,2,14500,4.79,237717,199023,91795094,237717,4.79,119.44,0.26,0.26,75556052750,0.26,0.26,75556052750 +KODEX 코스닥150레버리지,233740,11,8845,2,35,0.40,7500269,16679650,187900000,7500269,0.40,44.97,3.99,3.99,66746736699,4.02,4.02,66746736699 +STX엔진,077970,12,43000,2,2600,6.44,1467627,3899919,40148063,1467627,6.44,37.63,3.66,3.66,62884377375,3.64,3.64,62884377375 +SOL 조선TOP3플러스,466920,13,32635,2,475,1.48,1871327,5229522,47650000,1871327,1.48,35.78,3.93,3.93,60792781874,3.91,3.91,60792781874 +HD한국조선해양,009540,14,411500,2,3000,0.73,147754,1363780,70773116,147754,0.73,10.83,0.21,0.21,60131120000,0.21,0.21,60131120000 +현대로템,064350,15,192600,2,4800,2.56,305807,893406,109142293,305807,2.56,34.23,0.28,0.28,58597994300,0.28,0.28,58597994300 +현대ADM,187660,16,3220,2,220,7.33,17764937,34980948,48347668,17764937,7.33,50.78,36.74,36.74,56984416811,36.60,36.60,56984416811 +로보티즈,108490,17,90700,5,-2900,-3.10,586856,731444,13220560,586856,-3.10,80.23,4.44,4.44,52140995950,4.35,4.35,52140995950 +이수페타시스,007660,18,67100,2,1800,2.76,684757,1189549,73409219,684757,2.76,57.56,0.93,0.93,46015471800,0.93,0.93,46015471800 +두산에너빌리티,034020,19,62700,5,-200,-0.32,725802,3239392,640561146,725802,-0.32,22.41,0.11,0.11,45666735800,0.11,0.11,45666735800 +NAVER,035420,20,215500,5,-2000,-0.92,191043,663919,156852638,191043,-0.92,28.78,0.12,0.12,41311068250,0.12,0.12,41311068250 +KODEX 200,069500,21,43400,2,35,0.08,948651,7090464,161700000,948651,0.08,13.38,0.59,0.59,41240322373,0.59,0.59,41240322373 +세진중공업,075580,22,14710,2,850,6.13,2568697,1825721,56849456,2568697,6.13,140.69,4.52,4.52,37869330995,4.53,4.53,37869330995 +현대차,005380,23,222500,2,500,0.23,160627,734689,204757766,160627,0.23,21.86,0.08,0.08,35793944500,0.08,0.08,35793944500 +삼성중공업,010140,24,21400,3,0,0.00,1534769,5780730,880000000,1534769,0.00,26.55,0.17,0.17,32823154950,0.17,0.17,32823154950 +KODEX 코스닥150선물인버스,251340,25,3435,5,-10,-0.29,9438286,19845108,86300000,9438286,-0.29,47.56,10.94,10.94,32348515194,10.91,10.91,32348515194 +지투지바이오,456160,26,168500,2,8400,5.25,193410,821883,5365694,193410,5.25,23.53,3.60,3.60,31815817350,3.52,3.52,31815817350 +HD현대중공업,329180,27,512000,2,9000,1.79,62997,686026,88773116,62997,1.79,9.18,0.07,0.07,31781570000,0.07,0.07,31781570000 +한화에어로스페이스,012450,28,904000,5,-4000,-0.44,34798,146074,51563401,34798,-0.44,23.82,0.07,0.07,31573707500,0.07,0.07,31573707500 +삼성SDI,006400,29,211000,5,-5000,-2.31,132105,336139,80585530,132105,-2.31,39.30,0.16,0.16,28110589250,0.17,0.17,28110589250 +파마리서치,214450,30,688000,2,4000,0.58,40468,39430,10389648,40468,0.58,102.63,0.39,0.39,27347844500,0.38,0.38,27347844500 diff --git a/top30/20250829/top30-tv-20250829-100001.csv b/top30/20250829/top30-tv-20250829-100001.csv new file mode 100644 index 000000000000..dc74969f16e1 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69950,2,350,0.50,2773029,11578024,5919637922,2773029,0.50,23.95,0.05,0.05,194633068300,0.05,0.05,194633068300 +KODEX 레버리지,122630,2,24980,5,-5,-0.02,6107143,15036611,89350000,6107143,-0.02,40.62,6.84,6.84,153238921676,6.87,6.87,153238921676 +HJ중공업,097230,3,18290,2,2790,18.00,8248192,10028444,83274281,8248192,18.00,82.25,9.90,9.90,145178974965,9.53,9.53,145178974965 +SK하이닉스,000660,4,268000,5,-500,-0.19,457427,3836024,728002365,457427,-0.19,11.92,0.06,0.06,122478077000,0.06,0.06,122478077000 +알테오젠,196170,5,431000,2,13000,3.11,225176,202873,53464968,225176,3.11,110.99,0.42,0.42,98755345000,0.43,0.43,98755345000 +한화오션,042660,6,111600,2,1800,1.64,784678,1733882,306413394,784678,1.64,45.26,0.26,0.26,87435039950,0.26,0.26,87435039950 +현대로템,064350,7,195000,2,7200,3.83,450469,893406,109142293,450469,3.83,50.42,0.41,0.41,86657689650,0.41,0.41,86657689650 +KODEX 200선물인버스2X,252670,8,1298,2,2,0.15,67033482,340938688,1216600000,67033482,0.15,19.66,5.51,5.51,86590691366,5.48,5.48,86590691366 +디앤디파마텍,347850,9,151500,2,9800,6.92,550539,228690,10820699,550539,6.92,240.74,5.09,5.09,85191004700,5.20,5.20,85191004700 +한화엔진,082740,10,44250,2,3400,8.32,1882770,691757,83447142,1882770,8.32,272.17,2.26,2.26,82794611850,2.24,2.24,82794611850 +현대모비스,012330,11,316000,2,13500,4.46,250014,199023,91795094,250014,4.46,125.62,0.27,0.27,79445753750,0.27,0.27,79445753750 +두산에너빌리티,034020,12,61900,5,-1000,-1.59,1239393,3239392,640561146,1239393,-1.59,38.26,0.19,0.19,77602497750,0.20,0.20,77602497750 +SOL 조선TOP3플러스,466920,13,32740,2,580,1.80,2252622,5229522,47650000,2252622,1.80,43.08,4.73,4.73,73257746340,4.70,4.70,73257746340 +KODEX 코스닥150레버리지,233740,14,8805,5,-5,-0.06,8176335,16679650,187900000,8176335,-0.06,49.02,4.35,4.35,72715135721,4.40,4.40,72715135721 +로보티즈,108490,15,93800,2,200,0.21,773599,731444,13220560,773599,0.21,105.76,5.85,5.85,69445143700,5.60,5.60,69445143700 +HD한국조선해양,009540,16,411000,2,2500,0.61,167439,1363780,70773116,167439,0.61,12.28,0.24,0.24,68220306250,0.23,0.23,68220306250 +STX엔진,077970,17,43550,2,3150,7.80,1550890,3899919,40148063,1550890,7.80,39.77,3.86,3.86,66498847775,3.80,3.80,66498847775 +현대ADM,187660,18,3185,2,185,6.17,18388520,34980948,48347668,18388520,6.17,52.57,38.03,38.03,58971247176,38.30,38.30,58971247176 +이수페타시스,007660,19,66900,2,1600,2.45,746281,1189549,73409219,746281,2.45,62.74,1.02,1.02,50146792150,1.02,1.02,50146792150 +KODEX 200,069500,20,43355,5,-10,-0.02,1090170,7090464,161700000,1090170,-0.02,15.38,0.67,0.67,47378737780,0.68,0.68,47378737780 +NAVER,035420,21,215500,5,-2000,-0.92,209146,663919,156852638,209146,-0.92,31.50,0.13,0.13,45209964500,0.13,0.13,45209964500 +HD현대중공업,329180,22,516500,2,13500,2.68,86939,686026,88773116,86939,2.68,12.67,0.10,0.10,44105202000,0.10,0.10,44105202000 +세진중공업,075580,23,14870,2,1010,7.29,2759578,1825721,56849456,2759578,7.29,151.15,4.85,4.85,40700984515,4.81,4.81,40700984515 +지투지바이오,456160,24,166600,2,6500,4.06,240606,821883,5365694,240606,4.06,29.27,4.48,4.48,39774142600,4.45,4.45,39774142600 +현대차,005380,25,222500,2,500,0.23,175596,734689,204757766,175596,0.23,23.90,0.09,0.09,39119820750,0.09,0.09,39119820750 +삼성중공업,010140,26,21475,2,75,0.35,1669301,5780730,880000000,1669301,0.35,28.88,0.19,0.19,35714541225,0.19,0.19,35714541225 +한화에어로스페이스,012450,27,904000,5,-4000,-0.44,38795,146074,51563401,38795,-0.44,26.56,0.08,0.08,35188898500,0.08,0.08,35188898500 +KODEX 코스닥150선물인버스,251340,28,3445,3,0,0.00,9732851,19845108,86300000,9732851,0.00,49.04,11.28,11.28,33362614922,11.22,11.22,33362614922 +삼성SDI,006400,29,210250,5,-5750,-2.66,153357,336139,80585530,153357,-2.66,45.62,0.19,0.19,32584000250,0.19,0.19,32584000250 +파마리서치,214450,30,686000,2,2000,0.29,43193,39430,10389648,43193,0.29,109.54,0.42,0.42,29222527500,0.41,0.41,29222527500 diff --git a/top30/20250829/top30-tv-20250829-101001.csv b/top30/20250829/top30-tv-20250829-101001.csv new file mode 100644 index 000000000000..97d5a893dca9 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,3054678,11578024,5919637922,3054678,0.43,26.38,0.05,0.05,214322946350,0.05,0.05,214322946350 +KODEX 레버리지,122630,2,24855,5,-130,-0.52,6744154,15036611,89350000,6744154,-0.52,44.85,7.55,7.55,169108254171,7.61,7.61,169108254171 +HJ중공업,097230,3,18400,2,2900,18.71,8771964,10028444,83274281,8771964,18.71,87.47,10.53,10.53,154816530445,10.10,10.10,154816530445 +SK하이닉스,000660,4,267500,5,-1000,-0.37,496791,3836024,728002365,496791,-0.37,12.95,0.07,0.07,133015273500,0.07,0.07,133015273500 +KODEX 200선물인버스2X,252670,5,1304,2,8,0.62,81594883,340938688,1216600000,81594883,0.62,23.93,6.71,6.71,105538322622,6.65,6.65,105538322622 +현대로템,064350,6,193100,2,5300,2.82,546178,893406,109142293,546178,2.82,61.13,0.50,0.50,105277743100,0.50,0.50,105277743100 +알테오젠,196170,7,430000,2,12000,2.87,233861,202873,53464968,233861,2.87,115.27,0.44,0.44,102497493250,0.45,0.45,102497493250 +한화엔진,082740,8,44350,2,3500,8.57,2141075,691757,83447142,2141075,8.57,309.51,2.57,2.57,94276408000,2.55,2.55,94276408000 +한화오션,042660,9,110400,2,600,0.55,845762,1733882,306413394,845762,0.55,48.78,0.28,0.28,94226307750,0.28,0.28,94226307750 +두산에너빌리티,034020,10,61900,5,-1000,-1.59,1470958,3239392,640561146,1470958,-1.59,45.41,0.23,0.23,91987912050,0.23,0.23,91987912050 +디앤디파마텍,347850,11,152200,2,10500,7.41,571853,228690,10820699,571853,7.41,250.06,5.28,5.28,88432643250,5.37,5.37,88432643250 +현대모비스,012330,12,318250,2,15750,5.21,266100,199023,91795094,266100,5.21,133.70,0.29,0.29,84559327000,0.29,0.29,84559327000 +KODEX 코스닥150레버리지,233740,13,8735,5,-75,-0.85,9054047,16679650,187900000,9054047,-0.85,54.28,4.82,4.82,80410775853,4.90,4.90,80410775853 +로보티즈,108490,14,92600,5,-1000,-1.07,888270,731444,13220560,888270,-1.07,121.44,6.72,6.72,80044281000,6.54,6.54,80044281000 +SOL 조선TOP3플러스,466920,15,32420,2,260,0.81,2429290,5229522,47650000,2429290,0.81,46.45,5.10,5.10,79021933362,5.12,5.12,79021933362 +HD한국조선해양,009540,16,404500,5,-4000,-0.98,182697,1363780,70773116,182697,-0.98,13.40,0.26,0.26,74444778500,0.26,0.26,74444778500 +STX엔진,077970,17,43100,2,2700,6.68,1608193,3899919,40148063,1608193,6.68,41.24,4.01,4.01,68990342875,3.99,3.99,68990342875 +현대ADM,187660,18,3150,2,150,5.00,18962232,34980948,48347668,18962232,5.00,54.21,39.22,39.22,60784355959,39.91,39.91,60784355959 +세진중공업,075580,19,15330,2,1470,10.61,3856099,1825721,56849456,3856099,10.61,211.21,6.78,6.78,57664042060,6.62,6.62,57664042060 +HD현대중공업,329180,20,508000,2,5000,0.99,107891,686026,88773116,107891,0.99,15.73,0.12,0.12,54883998000,0.12,0.12,54883998000 +NAVER,035420,21,215000,5,-2500,-1.15,252207,663919,156852638,252207,-1.15,37.99,0.16,0.16,54463750750,0.16,0.16,54463750750 +KODEX 200,069500,22,43250,5,-115,-0.27,1248186,7090464,161700000,1248186,-0.27,17.60,0.77,0.77,54221090606,0.78,0.78,54221090606 +이수페타시스,007660,23,66700,2,1400,2.14,801576,1189549,73409219,801576,2.14,67.38,1.09,1.09,53846127300,1.10,1.10,53846127300 +삼성SDI,006400,24,208500,5,-7500,-3.47,209281,336139,80585530,209281,-3.47,62.26,0.26,0.26,44252695000,0.26,0.26,44252695000 +지투지바이오,456160,25,166600,2,6500,4.06,262178,821883,5365694,262178,4.06,31.90,4.89,4.89,43368110300,4.85,4.85,43368110300 +현대차,005380,26,221750,5,-250,-0.11,183573,734689,204757766,183573,-0.11,24.99,0.09,0.09,40890588750,0.09,0.09,40890588750 +삼성중공업,010140,27,21350,5,-50,-0.23,1875276,5780730,880000000,1875276,-0.23,32.44,0.21,0.21,40120063250,0.21,0.21,40120063250 +한화에어로스페이스,012450,28,899000,5,-9000,-0.99,43947,146074,51563401,43947,-0.99,30.09,0.09,0.09,39829687500,0.09,0.09,39829687500 +KODEX 코스닥150선물인버스,251340,29,3460,2,15,0.44,10698645,19845108,86300000,10698645,0.44,53.91,12.40,12.40,36697649060,12.29,12.29,36697649060 +카카오,035720,30,62400,5,-1100,-1.73,540759,1229932,442124799,540759,-1.73,43.97,0.12,0.12,34120632200,0.12,0.12,34120632200 diff --git a/top30/20250829/top30-tv-20250829-102001.csv b/top30/20250829/top30-tv-20250829-102001.csv new file mode 100644 index 000000000000..1371be93b716 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,2,400,0.57,3443325,11578024,5919637922,3443325,0.57,29.74,0.06,0.06,241507960450,0.06,0.06,241507960450 +KODEX 레버리지,122630,2,24885,5,-100,-0.40,7184260,15036611,89350000,7184260,-0.40,47.78,8.04,8.04,180060940424,8.10,8.10,180060940424 +HJ중공업,097230,3,18640,2,3140,20.26,9341133,10028444,83274281,9341133,20.26,93.15,11.22,11.22,165383891365,10.65,10.65,165383891365 +SK하이닉스,000660,4,267750,5,-750,-0.28,518357,3836024,728002365,518357,-0.28,13.51,0.07,0.07,138788381000,0.07,0.07,138788381000 +KODEX 200선물인버스2X,252670,5,1302,2,6,0.46,88892847,340938688,1216600000,88892847,0.46,26.07,7.31,7.31,115043751315,7.26,7.26,115043751315 +현대로템,064350,6,193500,2,5700,3.04,586403,893406,109142293,586403,3.04,65.64,0.54,0.54,113058195000,0.54,0.54,113058195000 +알테오젠,196170,7,431500,2,13500,3.23,246559,202873,53464968,246559,3.23,121.53,0.46,0.46,107971974250,0.47,0.47,107971974250 +두산에너빌리티,034020,8,62400,5,-500,-0.79,1637294,3239392,640561146,1637294,-0.79,50.54,0.26,0.26,102321062800,0.26,0.26,102321062800 +한화오션,042660,9,110900,2,1100,1.00,898099,1733882,306413394,898099,1.00,51.80,0.29,0.29,100018165850,0.29,0.29,100018165850 +한화엔진,082740,10,44150,2,3300,8.08,2235418,691757,83447142,2235418,8.08,323.15,2.68,2.68,98459441475,2.67,2.67,98459441475 +디앤디파마텍,347850,11,152800,2,11100,7.83,583434,228690,10820699,583434,7.83,255.12,5.39,5.39,90200982600,5.46,5.46,90200982600 +현대모비스,012330,12,317500,2,15000,4.96,277566,199023,91795094,277566,4.96,139.46,0.30,0.30,88205266500,0.30,0.30,88205266500 +로보티즈,108490,13,91800,5,-1800,-1.92,949373,731444,13220560,949373,-1.92,129.79,7.18,7.18,85715289050,7.06,7.06,85715289050 +KODEX 코스닥150레버리지,233740,14,8765,5,-45,-0.51,9407137,16679650,187900000,9407137,-0.51,56.40,5.01,5.01,83504443200,5.07,5.07,83504443200 +SOL 조선TOP3플러스,466920,15,32630,2,470,1.46,2548876,5229522,47650000,2548876,1.46,48.74,5.35,5.35,82908914412,5.33,5.33,82908914412 +HD한국조선해양,009540,16,409000,2,500,0.12,195534,1363780,70773116,195534,0.12,14.34,0.28,0.28,79651585750,0.28,0.28,79651585750 +STX엔진,077970,17,43250,2,2850,7.05,1639910,3899919,40148063,1639910,7.05,42.05,4.08,4.08,70364719725,4.05,4.05,70364719725 +세진중공업,075580,18,15690,2,1830,13.20,4558180,1825721,56849456,4558180,13.20,249.66,8.02,8.02,68602370135,7.69,7.69,68602370135 +현대ADM,187660,19,3130,2,130,4.33,19430225,34980948,48347668,19430225,4.33,55.55,40.19,40.19,62255923334,41.14,41.14,62255923334 +HD현대중공업,329180,20,519000,2,16000,3.18,121776,686026,88773116,121776,3.18,17.75,0.14,0.14,62019145000,0.13,0.13,62019145000 +NAVER,035420,21,214500,5,-3000,-1.38,280104,663919,156852638,280104,-1.38,42.19,0.18,0.18,60444151500,0.18,0.18,60444151500 +KODEX 200,069500,22,43280,5,-85,-0.20,1355525,7090464,161700000,1355525,-0.20,19.12,0.84,0.84,58866649040,0.84,0.84,58866649040 +이수페타시스,007660,23,66600,2,1300,1.99,870403,1189549,73409219,870403,1.99,73.17,1.19,1.19,58434500850,1.20,1.20,58434500850 +삼성SDI,006400,24,208000,5,-8000,-3.70,225872,336139,80585530,225872,-3.70,67.20,0.28,0.28,47704250500,0.28,0.28,47704250500 +지투지바이오,456160,25,167400,2,7300,4.56,278305,821883,5365694,278305,4.56,33.86,5.19,5.19,46083637800,5.13,5.13,46083637800 +한화에어로스페이스,012450,26,900000,5,-8000,-0.88,49023,146074,51563401,49023,-0.88,33.56,0.10,0.10,44395977500,0.10,0.10,44395977500 +현대차,005380,27,221500,5,-500,-0.23,198924,734689,204757766,198924,-0.23,27.08,0.10,0.10,44291557750,0.10,0.10,44291557750 +삼성중공업,010140,28,21300,5,-100,-0.47,2008365,5780730,880000000,2008365,-0.47,34.74,0.23,0.23,42953878950,0.23,0.23,42953878950 +KODEX 코스닥150선물인버스,251340,29,3455,2,10,0.29,11234732,19845108,86300000,11234732,0.29,56.61,13.02,13.02,38550606441,12.93,12.93,38550606441 +카카오,035720,30,62600,5,-900,-1.42,609306,1229932,442124799,609306,-1.42,49.54,0.14,0.14,38394132950,0.14,0.14,38394132950 diff --git a/top30/20250829/top30-tv-20250829-103001.csv b/top30/20250829/top30-tv-20250829-103001.csv new file mode 100644 index 000000000000..14d4471f4a6a --- /dev/null +++ b/top30/20250829/top30-tv-20250829-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,3706425,11578024,5919637922,3706425,0.43,32.01,0.06,0.06,259922023050,0.06,0.06,259922023050 +KODEX 레버리지,122630,2,24880,5,-105,-0.42,7500926,15036611,89350000,7500926,-0.42,49.88,8.39,8.39,187940757749,8.45,8.45,187940757749 +HJ중공업,097230,3,18620,2,3120,20.13,9681403,10028444,83274281,9681403,20.13,96.54,11.63,11.63,171714565160,11.07,11.07,171714565160 +SK하이닉스,000660,4,267500,5,-1000,-0.37,571768,3836024,728002365,571768,-0.37,14.91,0.08,0.08,153075662500,0.08,0.08,153075662500 +KODEX 200선물인버스2X,252670,5,1303,2,7,0.54,94735863,340938688,1216600000,94735863,0.54,27.79,7.79,7.79,122653854337,7.74,7.74,122653854337 +현대로템,064350,6,193900,2,6100,3.25,605172,893406,109142293,605172,3.25,67.74,0.55,0.55,116695521500,0.55,0.55,116695521500 +알테오젠,196170,7,433750,2,15750,3.77,253948,202873,53464968,253948,3.77,125.18,0.47,0.47,111173291250,0.48,0.48,111173291250 +두산에너빌리티,034020,8,62200,5,-700,-1.11,1712785,3239392,640561146,1712785,-1.11,52.87,0.27,0.27,107020046900,0.27,0.27,107020046900 +한화오션,042660,9,111300,2,1500,1.37,935045,1733882,306413394,935045,1.37,53.93,0.31,0.31,104124066200,0.31,0.31,104124066200 +한화엔진,082740,10,44150,2,3300,8.08,2282404,691757,83447142,2282404,8.08,329.94,2.74,2.74,100535652025,2.73,2.73,100535652025 +현대모비스,012330,11,315500,2,13000,4.30,288741,199023,91795094,288741,4.30,145.08,0.31,0.31,91746372000,0.32,0.32,91746372000 +디앤디파마텍,347850,12,153700,2,12000,8.47,592707,228690,10820699,592707,8.47,259.17,5.48,5.48,91623305250,5.51,5.51,91623305250 +로보티즈,108490,13,92000,5,-1600,-1.71,980938,731444,13220560,980938,-1.71,134.11,7.42,7.42,88622728100,7.29,7.29,88622728100 +SOL 조선TOP3플러스,466920,14,32660,2,500,1.55,2631891,5229522,47650000,2631891,1.55,50.33,5.52,5.52,85621109358,5.50,5.50,85621109358 +KODEX 코스닥150레버리지,233740,15,8775,5,-35,-0.40,9638382,16679650,187900000,9638382,-0.40,57.79,5.13,5.13,85533338151,5.19,5.19,85533338151 +HD한국조선해양,009540,16,407500,5,-1000,-0.24,206430,1363780,70773116,206430,-0.24,15.14,0.29,0.29,84102112000,0.29,0.29,84102112000 +세진중공업,075580,17,15420,2,1560,11.26,4973201,1825721,56849456,4973201,11.26,272.40,8.75,8.75,75050887190,8.56,8.56,75050887190 +HD현대중공업,329180,18,519000,2,16000,3.18,143036,686026,88773116,143036,3.18,20.85,0.16,0.16,73070860500,0.16,0.16,73070860500 +STX엔진,077970,19,43100,2,2700,6.68,1667866,3899919,40148063,1667866,6.68,42.77,4.15,4.15,71570408125,4.14,4.14,71570408125 +현대ADM,187660,20,3065,2,65,2.17,20532055,34980948,48347668,20532055,2.17,58.69,42.47,42.47,65662086116,44.31,44.31,65662086116 +KODEX 200,069500,21,43265,5,-100,-0.23,1425374,7090464,161700000,1425374,-0.23,20.10,0.88,0.88,61889406067,0.88,0.88,61889406067 +NAVER,035420,22,214500,5,-3000,-1.38,285601,663919,156852638,285601,-1.38,43.02,0.18,0.18,61623621000,0.18,0.18,61623621000 +이수페타시스,007660,23,66800,2,1500,2.30,889443,1189549,73409219,889443,2.30,74.77,1.21,1.21,59705116500,1.22,1.22,59705116500 +삼성SDI,006400,24,208000,5,-8000,-3.70,236721,336139,80585530,236721,-3.70,70.42,0.29,0.29,49961752750,0.30,0.30,49961752750 +지투지바이오,456160,25,166600,2,6500,4.06,285830,821883,5365694,285830,4.06,34.78,5.33,5.33,47342662100,5.30,5.30,47342662100 +한화에어로스페이스,012450,26,900000,5,-8000,-0.88,51264,146074,51563401,51264,-0.88,35.09,0.10,0.10,46411265000,0.10,0.10,46411265000 +현대차,005380,27,221500,5,-500,-0.23,207613,734689,204757766,207613,-0.23,28.26,0.10,0.10,46216174750,0.10,0.10,46216174750 +삼성중공업,010140,28,21300,5,-100,-0.47,2120124,5780730,880000000,2120124,-0.47,36.68,0.24,0.24,45335226425,0.24,0.24,45335226425 +카카오,035720,29,62800,5,-700,-1.10,660363,1229932,442124799,660363,-1.10,53.69,0.15,0.15,41592288350,0.15,0.15,41592288350 +KODEX 코스닥150선물인버스,251340,30,3450,2,5,0.15,11717505,19845108,86300000,11717505,0.15,59.04,13.58,13.58,40216649575,13.51,13.51,40216649575 diff --git a/top30/20250829/top30-tv-20250829-104001.csv b/top30/20250829/top30-tv-20250829-104001.csv new file mode 100644 index 000000000000..a5f8dbdf6a16 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69950,2,350,0.50,3933284,11578024,5919637922,3933284,0.50,33.97,0.07,0.07,275799661650,0.07,0.07,275799661650 +KODEX 레버리지,122630,2,24865,5,-120,-0.48,7914891,15036611,89350000,7914891,-0.48,52.64,8.86,8.86,198227154509,8.92,8.92,198227154509 +HJ중공업,097230,3,18840,2,3340,21.55,10246138,10028444,83274281,10246138,21.55,102.17,12.30,12.30,182334979600,11.62,11.62,182334979600 +SK하이닉스,000660,4,267000,5,-1500,-0.56,598377,3836024,728002365,598377,-0.56,15.60,0.08,0.08,160186826500,0.08,0.08,160186826500 +KODEX 200선물인버스2X,252670,5,1303,2,7,0.54,104756730,340938688,1216600000,104756730,0.54,30.73,8.61,8.61,135717699306,8.56,8.56,135717699306 +현대로템,064350,6,193500,2,5700,3.04,633056,893406,109142293,633056,3.04,70.86,0.58,0.58,122100370100,0.58,0.58,122100370100 +알테오젠,196170,7,431500,2,13500,3.23,260176,202873,53464968,260176,3.23,128.25,0.49,0.49,113865199250,0.49,0.49,113865199250 +두산에너빌리티,034020,8,62100,5,-800,-1.27,1752867,3239392,640561146,1752867,-1.27,54.11,0.27,0.27,109511985950,0.28,0.28,109511985950 +한화오션,042660,9,111300,2,1500,1.37,959422,1733882,306413394,959422,1.37,55.33,0.31,0.31,106833952200,0.31,0.31,106833952200 +한화엔진,082740,10,43800,2,2950,7.22,2344533,691757,83447142,2344533,7.22,338.92,2.81,2.81,103267300750,2.83,2.83,103267300750 +현대모비스,012330,11,317000,2,14500,4.79,298352,199023,91795094,298352,4.79,149.91,0.33,0.33,94784344250,0.33,0.33,94784344250 +로보티즈,108490,12,90500,5,-3100,-3.31,1047361,731444,13220560,1047361,-3.31,143.19,7.92,7.92,94659165300,7.91,7.91,94659165300 +디앤디파마텍,347850,13,153100,2,11400,8.05,602133,228690,10820699,602133,8.05,263.30,5.56,5.56,93069386950,5.62,5.62,93069386950 +KODEX 코스닥150레버리지,233740,14,8745,5,-65,-0.74,9893776,16679650,187900000,9893776,-0.74,59.32,5.27,5.27,87769690516,5.34,5.34,87769690516 +SOL 조선TOP3플러스,466920,15,32640,2,480,1.49,2685757,5229522,47650000,2685757,1.49,51.36,5.64,5.64,87379234749,5.62,5.62,87379234749 +HD한국조선해양,009540,16,407500,5,-1000,-0.24,212763,1363780,70773116,212763,-0.24,15.60,0.30,0.30,86681908250,0.30,0.30,86681908250 +세진중공업,075580,17,15730,2,1870,13.49,5489530,1825721,56849456,5489530,13.49,300.68,9.66,9.66,83166088855,9.30,9.30,83166088855 +HD현대중공업,329180,18,520000,2,17000,3.38,154302,686026,88773116,154302,3.38,22.49,0.17,0.17,78914485500,0.17,0.17,78914485500 +STX엔진,077970,19,42800,2,2400,5.94,1719931,3899919,40148063,1719931,5.94,44.10,4.28,4.28,73803450575,4.30,4.30,73803450575 +현대ADM,187660,20,3100,2,100,3.33,21149026,34980948,48347668,21149026,3.33,60.46,43.74,43.74,67555146752,45.07,45.07,67555146752 +KODEX 200,069500,21,43270,5,-95,-0.22,1517222,7090464,161700000,1517222,-0.22,21.40,0.94,0.94,65861878817,0.94,0.94,65861878817 +NAVER,035420,22,214750,5,-2750,-1.26,293471,663919,156852638,293471,-1.26,44.20,0.19,0.19,63311905500,0.19,0.19,63311905500 +이수페타시스,007660,23,66800,2,1500,2.30,920955,1189549,73409219,920955,2.30,77.42,1.25,1.25,61810589000,1.26,1.26,61810589000 +삼성SDI,006400,24,207250,5,-8750,-4.05,284235,336139,80585530,284235,-4.05,84.56,0.35,0.35,59801077500,0.36,0.36,59801077500 +삼영엠텍,054540,25,8230,2,1580,23.76,6937067,4908882,13000000,6937067,23.76,141.32,53.36,53.36,52929364815,49.47,49.47,52929364815 +한화에어로스페이스,012450,26,898000,5,-10000,-1.10,54099,146074,51563401,54099,-1.10,37.04,0.10,0.10,48958621000,0.11,0.11,48958621000 +삼성중공업,010140,27,21300,5,-100,-0.47,2261107,5780730,880000000,2261107,-0.47,39.11,0.26,0.26,48338224350,0.26,0.26,48338224350 +지투지바이오,456160,28,166600,2,6500,4.06,291533,821883,5365694,291533,4.06,35.47,5.43,5.43,48292662750,5.40,5.40,48292662750 +현대차,005380,29,221500,5,-500,-0.23,213622,734689,204757766,213622,-0.23,29.08,0.10,0.10,47545256000,0.10,0.10,47545256000 +카카오,035720,30,63000,5,-500,-0.79,698685,1229932,442124799,698685,-0.79,56.81,0.16,0.16,43997352850,0.16,0.16,43997352850 diff --git a/top30/20250829/top30-tv-20250829-105001.csv b/top30/20250829/top30-tv-20250829-105001.csv new file mode 100644 index 000000000000..01bfb73765c2 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,2,400,0.57,4143313,11578024,5919637922,4143313,0.57,35.79,0.07,0.07,290500197300,0.07,0.07,290500197300 +KODEX 레버리지,122630,2,24840,5,-145,-0.58,8146950,15036611,89350000,8146950,-0.58,54.18,9.12,9.12,203991596820,9.19,9.19,203991596820 +HJ중공업,097230,3,18350,2,2850,18.39,10637576,10028444,83274281,10637576,18.39,106.07,12.77,12.77,189626806120,12.41,12.41,189626806120 +SK하이닉스,000660,4,267500,5,-1000,-0.37,658995,3836024,728002365,658995,-0.37,17.18,0.09,0.09,176401826750,0.09,0.09,176401826750 +KODEX 200선물인버스2X,252670,5,1305,2,9,0.69,108800420,340938688,1216600000,108800420,0.69,31.91,8.94,8.94,140992109372,8.88,8.88,140992109372 +현대로템,064350,6,193300,2,5500,2.93,654438,893406,109142293,654438,2.93,73.25,0.60,0.60,126235072000,0.60,0.60,126235072000 +두산에너빌리티,034020,7,61900,5,-1000,-1.59,1882019,3239392,640561146,1882019,-1.59,58.10,0.29,0.29,117517544000,0.30,0.30,117517544000 +알테오젠,196170,8,433500,2,15500,3.71,263995,202873,53464968,263995,3.71,130.13,0.49,0.49,115518023000,0.50,0.50,115518023000 +한화오션,042660,9,111600,2,1800,1.64,998245,1733882,306413394,998245,1.64,57.57,0.33,0.33,111160003250,0.33,0.33,111160003250 +한화엔진,082740,10,43900,2,3050,7.47,2390355,691757,83447142,2390355,7.47,345.55,2.86,2.86,105279167300,2.87,2.87,105279167300 +로보티즈,108490,11,90800,5,-2800,-2.99,1076729,731444,13220560,1076729,-2.99,147.21,8.14,8.14,97315035700,8.11,8.11,97315035700 +현대모비스,012330,12,316500,2,14000,4.63,303408,199023,91795094,303408,4.63,152.45,0.33,0.33,96386249750,0.33,0.33,96386249750 +세진중공업,075580,13,15570,2,1710,12.34,6289534,1825721,56849456,6289534,12.34,344.50,11.06,11.06,95876466410,10.83,10.83,95876466410 +디앤디파마텍,347850,14,154200,2,12500,8.82,609794,228690,10820699,609794,8.82,266.65,5.64,5.64,94247383500,5.65,5.65,94247383500 +KODEX 코스닥150레버리지,233740,15,8740,5,-70,-0.79,10125935,16679650,187900000,10125935,-0.79,60.71,5.39,5.39,89799551201,5.47,5.47,89799551201 +HD한국조선해양,009540,16,407500,5,-1000,-0.24,218510,1363780,70773116,218510,-0.24,16.02,0.31,0.31,89023354250,0.31,0.31,89023354250 +SOL 조선TOP3플러스,466920,17,32635,2,475,1.48,2725956,5229522,47650000,2725956,1.48,52.13,5.72,5.72,88691392260,5.70,5.70,88691392260 +HD현대중공업,329180,18,519000,2,16000,3.18,160049,686026,88773116,160049,3.18,23.33,0.18,0.18,81898726500,0.18,0.18,81898726500 +STX엔진,077970,19,42800,2,2400,5.94,1765969,3899919,40148063,1765969,5.94,45.28,4.40,4.40,75770565075,4.41,4.41,75770565075 +현대ADM,187660,20,3120,2,120,4.00,21866630,34980948,48347668,21866630,4.00,62.51,45.23,45.23,69791235358,46.27,46.27,69791235358 +KODEX 200,069500,21,43240,5,-125,-0.29,1552807,7090464,161700000,1552807,-0.29,21.90,0.96,0.96,67400848907,0.96,0.96,67400848907 +NAVER,035420,22,214500,5,-3000,-1.38,299731,663919,156852638,299731,-1.38,45.15,0.19,0.19,64655092750,0.19,0.19,64655092750 +삼성SDI,006400,23,206500,5,-9500,-4.40,301819,336139,80585530,301819,-4.40,89.79,0.37,0.37,63440252250,0.38,0.38,63440252250 +이수페타시스,007660,24,66900,2,1600,2.45,932030,1189549,73409219,932030,2.45,78.35,1.27,1.27,62551278700,1.27,1.27,62551278700 +삼영엠텍,054540,25,8180,2,1530,23.01,7965528,4908882,13000000,7965528,23.01,162.27,61.27,61.27,61360257440,57.70,57.70,61360257440 +지투지바이오,456160,26,170400,2,10300,6.43,319201,821883,5365694,319201,6.43,38.84,5.95,5.95,52977556450,5.79,5.79,52977556450 +한화에어로스페이스,012450,27,896000,5,-12000,-1.32,58363,146074,51563401,58363,-1.32,39.95,0.11,0.11,52780766000,0.11,0.11,52780766000 +삼성중공업,010140,28,21300,5,-100,-0.47,2380530,5780730,880000000,2380530,-0.47,41.18,0.27,0.27,50878417975,0.27,0.27,50878417975 +현대차,005380,29,221500,5,-500,-0.23,228520,734689,204757766,228520,-0.23,31.10,0.11,0.11,50839043500,0.11,0.11,50839043500 +카카오,035720,30,62900,5,-600,-0.94,720950,1229932,442124799,720950,-0.94,58.62,0.16,0.16,45397594800,0.16,0.16,45397594800 diff --git a/top30/20250829/top30-tv-20250829-110001.csv b/top30/20250829/top30-tv-20250829-110001.csv new file mode 100644 index 000000000000..7db4d8e667f2 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,2,400,0.57,4314575,11578024,5919637922,4314575,0.57,37.27,0.07,0.07,302483429400,0.07,0.07,302483429400 +KODEX 레버리지,122630,2,24865,5,-120,-0.48,8442385,15036611,89350000,8442385,-0.48,56.15,9.45,9.45,211334976457,9.51,9.51,211334976457 +HJ중공업,097230,3,18500,2,3000,19.35,10923873,10028444,83274281,10923873,19.35,108.93,13.12,13.12,194904568640,12.65,12.65,194904568640 +SK하이닉스,000660,4,267500,5,-1000,-0.37,690762,3836024,728002365,690762,-0.37,18.01,0.09,0.09,184900083750,0.09,0.09,184900083750 +KODEX 200선물인버스2X,252670,5,1303,2,7,0.54,111421258,340938688,1216600000,111421258,0.54,32.68,9.16,9.16,144410025178,9.11,9.11,144410025178 +현대로템,064350,6,193600,2,5800,3.09,673557,893406,109142293,673557,3.09,75.39,0.62,0.62,129928429050,0.61,0.61,129928429050 +두산에너빌리티,034020,7,62000,5,-900,-1.43,2071270,3239392,640561146,2071270,-1.43,63.94,0.32,0.32,129212553750,0.33,0.33,129212553750 +한화오션,042660,8,112000,2,2200,2.00,1103534,1733882,306413394,1103534,2.00,63.65,0.36,0.36,122943323400,0.36,0.36,122943323400 +알테오젠,196170,9,437500,2,19500,4.67,280008,202873,53464968,280008,4.67,138.02,0.52,0.52,122499751500,0.52,0.52,122499751500 +한화엔진,082740,10,44300,2,3450,8.45,2483537,691757,83447142,2483537,8.45,359.02,2.98,2.98,109393313900,2.96,2.96,109393313900 +세진중공업,075580,11,15640,2,1780,12.84,6547201,1825721,56849456,6547201,12.84,358.61,11.52,11.52,99915269385,11.24,11.24,99915269385 +로보티즈,108490,12,90300,5,-3300,-3.53,1100769,731444,13220560,1100769,-3.53,150.49,8.33,8.33,99486181850,8.33,8.33,99486181850 +현대모비스,012330,13,317000,2,14500,4.79,310330,199023,91795094,310330,4.79,155.93,0.34,0.34,98581199000,0.34,0.34,98581199000 +디앤디파마텍,347850,14,153900,2,12200,8.61,618709,228690,10820699,618709,8.61,270.54,5.72,5.72,95617738700,5.74,5.74,95617738700 +HD한국조선해양,009540,15,410500,2,2000,0.49,232062,1363780,70773116,232062,0.49,17.02,0.33,0.33,94574235750,0.33,0.33,94574235750 +SOL 조선TOP3플러스,466920,16,32755,2,595,1.85,2891292,5229522,47650000,2891292,1.85,55.29,6.07,6.07,94097840567,6.03,6.03,94097840567 +KODEX 코스닥150레버리지,233740,17,8750,5,-60,-0.68,10520445,16679650,187900000,10520445,-0.68,63.07,5.60,5.60,93246491773,5.67,5.67,93246491773 +HD현대중공업,329180,18,519000,2,16000,3.18,169871,686026,88773116,169871,3.18,24.76,0.19,0.19,86995516500,0.19,0.19,86995516500 +STX엔진,077970,19,42600,2,2200,5.45,1821249,3899919,40148063,1821249,5.45,46.70,4.54,4.54,78119815375,4.57,4.57,78119815375 +KODEX 200,069500,20,43260,5,-105,-0.24,1718641,7090464,161700000,1718641,-0.24,24.24,1.06,1.06,74570931601,1.07,1.07,74570931601 +현대ADM,187660,21,3115,2,115,3.83,22598520,34980948,48347668,22598520,3.83,64.60,46.74,46.74,72094309862,47.87,47.87,72094309862 +삼성SDI,006400,22,206500,5,-9500,-4.40,315906,336139,80585530,315906,-4.40,93.98,0.39,0.39,66347084750,0.40,0.40,66347084750 +삼영엠텍,054540,23,8060,2,1410,21.20,8569208,4908882,13000000,8569208,21.20,174.57,65.92,65.92,66262625420,63.24,63.24,66262625420 +NAVER,035420,24,215000,5,-2500,-1.15,306223,663919,156852638,306223,-1.15,46.12,0.20,0.20,66048267750,0.20,0.20,66048267750 +이수페타시스,007660,25,67000,2,1700,2.60,942592,1189549,73409219,942592,2.60,79.24,1.28,1.28,63257414200,1.29,1.29,63257414200 +한화에어로스페이스,012450,26,897000,5,-11000,-1.21,62109,146074,51563401,62109,-1.21,42.52,0.12,0.12,56132719000,0.12,0.12,56132719000 +지투지바이오,456160,27,168100,2,8000,5.00,334559,821883,5365694,334559,5.00,40.71,6.24,6.24,55562909550,6.16,6.16,55562909550 +현대차,005380,28,221750,5,-250,-0.11,241840,734689,204757766,241840,-0.11,32.92,0.12,0.12,53791488000,0.12,0.12,53791488000 +삼성중공업,010140,29,21400,3,0,0.00,2450099,5780730,880000000,2450099,0.00,42.38,0.28,0.28,52363340750,0.28,0.28,52363340750 +카카오,035720,30,63000,5,-500,-0.79,739260,1229932,442124799,739260,-0.79,60.11,0.17,0.17,46548114350,0.17,0.17,46548114350 diff --git a/top30/20250829/top30-tv-20250829-111001.csv b/top30/20250829/top30-tv-20250829-111001.csv new file mode 100644 index 000000000000..a86abb73acfc --- /dev/null +++ b/top30/20250829/top30-tv-20250829-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,2,400,0.57,4522480,11578024,5919637922,4522480,0.57,39.06,0.08,0.08,317017492150,0.08,0.08,317017492150 +KODEX 레버리지,122630,2,24810,5,-175,-0.70,8870985,15036611,89350000,8870985,-0.70,59.00,9.93,9.93,221973779729,10.01,10.01,221973779729 +HJ중공업,097230,3,18550,2,3050,19.68,11054416,10028444,83274281,11054416,19.68,110.23,13.27,13.27,197320987870,12.77,12.77,197320987870 +SK하이닉스,000660,4,267750,5,-750,-0.28,711290,3836024,728002365,711290,-0.28,18.54,0.10,0.10,190394235500,0.10,0.10,190394235500 +KODEX 200선물인버스2X,252670,5,1306,2,10,0.77,118329530,340938688,1216600000,118329530,0.77,34.71,9.73,9.73,153431603706,9.66,9.66,153431603706 +두산에너빌리티,034020,6,62200,5,-700,-1.11,2159209,3239392,640561146,2159209,-1.11,66.65,0.34,0.34,134672508200,0.34,0.34,134672508200 +현대로템,064350,7,192600,2,4800,2.56,694732,893406,109142293,694732,2.56,77.76,0.64,0.64,134010226850,0.64,0.64,134010226850 +한화오션,042660,8,112000,2,2200,2.00,1136558,1733882,306413394,1136558,2.00,65.55,0.37,0.37,126639558150,0.37,0.37,126639558150 +알테오젠,196170,9,434500,2,16500,3.95,288090,202873,53464968,288090,3.95,142.01,0.54,0.54,126026072500,0.54,0.54,126026072500 +한화엔진,082740,10,44150,2,3300,8.08,2504987,691757,83447142,2504987,8.08,362.12,3.00,3.00,110339696700,2.99,2.99,110339696700 +세진중공업,075580,11,15580,2,1720,12.41,6693110,1825721,56849456,6693110,12.41,366.60,11.77,11.77,102187997450,11.54,11.54,102187997450 +로보티즈,108490,12,91400,5,-2200,-2.35,1115687,731444,13220560,1115687,-2.35,152.53,8.44,8.44,100840891150,8.35,8.35,100840891150 +현대모비스,012330,13,317000,2,14500,4.79,314832,199023,91795094,314832,4.79,158.19,0.34,0.34,100008449000,0.34,0.34,100008449000 +디앤디파마텍,347850,14,152700,2,11000,7.76,629906,228690,10820699,629906,7.76,275.44,5.82,5.82,97330983950,5.89,5.89,97330983950 +HD한국조선해양,009540,15,409500,2,1000,0.24,237601,1363780,70773116,237601,0.24,17.42,0.34,0.34,96845294750,0.33,0.33,96845294750 +SOL 조선TOP3플러스,466920,16,32745,2,585,1.82,2971823,5229522,47650000,2971823,1.82,56.83,6.24,6.24,96734720671,6.20,6.20,96734720671 +KODEX 코스닥150레버리지,233740,17,8720,5,-90,-1.02,10804165,16679650,187900000,10804165,-1.02,64.77,5.75,5.75,95722588776,5.84,5.84,95722588776 +HD현대중공업,329180,18,520000,2,17000,3.38,175499,686026,88773116,175499,3.38,25.58,0.20,0.20,89915581500,0.19,0.19,89915581500 +STX엔진,077970,19,42950,2,2550,6.31,1846423,3899919,40148063,1846423,6.31,47.35,4.60,4.60,79197791975,4.59,4.59,79197791975 +KODEX 200,069500,20,43210,5,-155,-0.36,1809297,7090464,161700000,1809297,-0.36,25.52,1.12,1.12,78489725933,1.12,1.12,78489725933 +현대ADM,187660,21,3100,2,100,3.33,22909067,34980948,48347668,22909067,3.33,65.49,47.38,47.38,73057708699,48.74,48.74,73057708699 +삼성SDI,006400,22,207000,5,-9000,-4.17,329875,336139,80585530,329875,-4.17,98.14,0.41,0.41,69237346750,0.42,0.42,69237346750 +삼영엠텍,054540,23,8120,2,1470,22.11,8874113,4908882,13000000,8874113,22.11,180.78,68.26,68.26,68735739915,65.12,65.12,68735739915 +NAVER,035420,24,215000,5,-2500,-1.15,312388,663919,156852638,312388,-1.15,47.05,0.20,0.20,67371228250,0.20,0.20,67371228250 +이수페타시스,007660,25,67000,2,1700,2.60,951051,1189549,73409219,951051,2.60,79.95,1.30,1.30,63823765700,1.30,1.30,63823765700 +한화에어로스페이스,012450,26,893000,5,-15000,-1.65,65860,146074,51563401,65860,-1.65,45.09,0.13,0.13,59481518000,0.13,0.13,59481518000 +지투지바이오,456160,27,167800,2,7700,4.81,343077,821883,5365694,343077,4.81,41.74,6.39,6.39,56998366500,6.33,6.33,56998366500 +현대차,005380,28,221500,5,-500,-0.23,249908,734689,204757766,249908,-0.23,34.02,0.12,0.12,55576922500,0.12,0.12,55576922500 +삼성중공업,010140,29,21350,5,-50,-0.23,2485720,5780730,880000000,2485720,-0.23,43.00,0.28,0.28,53124214625,0.28,0.28,53124214625 +카카오,035720,30,62900,5,-600,-0.94,751093,1229932,442124799,751093,-0.94,61.07,0.17,0.17,47292215300,0.17,0.17,47292215300 diff --git a/top30/20250829/top30-tv-20250829-112001.csv b/top30/20250829/top30-tv-20250829-112001.csv new file mode 100644 index 000000000000..1a81b73d7ba9 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69800,2,200,0.29,4744350,11578024,5919637922,4744350,0.29,40.98,0.08,0.08,332521812650,0.08,0.08,332521812650 +KODEX 레버리지,122630,2,24825,5,-160,-0.64,9243162,15036611,89350000,9243162,-0.64,61.47,10.34,10.34,231200959371,10.42,10.42,231200959371 +HJ중공업,097230,3,18750,2,3250,20.97,11238640,10028444,83274281,11238640,20.97,112.07,13.50,13.50,200763190225,12.86,12.86,200763190225 +SK하이닉스,000660,4,268000,5,-500,-0.19,730663,3836024,728002365,730663,-0.19,19.05,0.10,0.10,195578529000,0.10,0.10,195578529000 +KODEX 200선물인버스2X,252670,5,1305,2,9,0.69,122776046,340938688,1216600000,122776046,0.69,36.01,10.09,10.09,159243772364,10.03,10.03,159243772364 +두산에너빌리티,034020,6,62300,5,-600,-0.95,2211895,3239392,640561146,2211895,-0.95,68.28,0.35,0.35,137945378100,0.35,0.35,137945378100 +현대로템,064350,7,193100,2,5300,2.82,708170,893406,109142293,708170,2.82,79.27,0.65,0.65,136599239200,0.65,0.65,136599239200 +한화오션,042660,8,112400,2,2600,2.37,1209176,1733882,306413394,1209176,2.37,69.74,0.39,0.39,134786403700,0.39,0.39,134786403700 +알테오젠,196170,9,435000,2,17000,4.07,292453,202873,53464968,292453,4.07,144.16,0.55,0.55,127921287750,0.55,0.55,127921287750 +한화엔진,082740,10,44350,2,3500,8.57,2572829,691757,83447142,2572829,8.57,371.93,3.08,3.08,113347215875,3.06,3.06,113347215875 +세진중공업,075580,11,15610,2,1750,12.63,6818444,1825721,56849456,6818444,12.63,373.47,11.99,11.99,104152789310,11.74,11.74,104152789310 +로보티즈,108490,12,91100,5,-2500,-2.67,1129678,731444,13220560,1129678,-2.67,154.44,8.54,8.54,102116636150,8.48,8.48,102116636150 +현대모비스,012330,13,316000,2,13500,4.46,321487,199023,91795094,321487,4.46,161.53,0.35,0.35,102113025500,0.35,0.35,102113025500 +HD한국조선해양,009540,14,409500,2,1000,0.24,246752,1363780,70773116,246752,0.24,18.09,0.35,0.35,100586319500,0.35,0.35,100586319500 +SOL 조선TOP3플러스,466920,15,32810,2,650,2.02,3066706,5229522,47650000,3066706,2.02,58.64,6.44,6.44,99844679017,6.39,6.39,99844679017 +KODEX 코스닥150레버리지,233740,16,8725,5,-85,-0.96,11133439,16679650,187900000,11133439,-0.96,66.75,5.93,5.93,98591724516,6.01,6.01,98591724516 +디앤디파마텍,347850,17,153300,2,11600,8.19,635412,228690,10820699,635412,8.19,277.85,5.87,5.87,98172397500,5.92,5.92,98172397500 +HD현대중공업,329180,18,521500,2,18500,3.68,185771,686026,88773116,185771,3.68,27.08,0.21,0.21,95255819000,0.21,0.21,95255819000 +KODEX 200,069500,19,43230,5,-135,-0.31,1876480,7090464,161700000,1876480,-0.31,26.46,1.16,1.16,81392137863,1.16,1.16,81392137863 +STX엔진,077970,20,43100,2,2700,6.68,1873139,3899919,40148063,1873139,6.68,48.03,4.67,4.67,80347503575,4.64,4.64,80347503575 +NAVER,035420,21,215000,5,-2500,-1.15,342040,663919,156852638,342040,-1.15,51.52,0.22,0.22,73732495250,0.22,0.22,73732495250 +현대ADM,187660,22,3085,2,85,2.83,23085537,34980948,48347668,23085537,2.83,65.99,47.75,47.75,73603320994,49.35,49.35,73603320994 +삼영엠텍,054540,23,8010,2,1360,20.45,9225294,4908882,13000000,9225294,20.45,187.93,70.96,70.96,71555758920,68.72,68.72,71555758920 +삼성SDI,006400,24,206500,5,-9500,-4.40,336641,336139,80585530,336641,-4.40,100.15,0.42,0.42,70634886000,0.42,0.42,70634886000 +한화에어로스페이스,012450,25,895000,5,-13000,-1.43,72529,146074,51563401,72529,-1.43,49.65,0.14,0.14,65428392500,0.14,0.14,65428392500 +이수페타시스,007660,26,66900,2,1600,2.45,961109,1189549,73409219,961109,2.45,80.80,1.31,1.31,64497144700,1.31,1.31,64497144700 +지투지바이오,456160,27,168000,2,7900,4.93,348540,821883,5365694,348540,4.93,42.41,6.50,6.50,57913113900,6.42,6.42,57913113900 +현대차,005380,28,221000,5,-1000,-0.45,259627,734689,204757766,259627,-0.45,35.34,0.13,0.13,57723809750,0.13,0.13,57723809750 +삼성중공업,010140,29,21450,2,50,0.23,2594207,5780730,880000000,2594207,0.23,44.88,0.29,0.29,55447413675,0.29,0.29,55447413675 +카카오,035720,30,62800,5,-700,-1.10,768684,1229932,442124799,768684,-1.10,62.50,0.17,0.17,48396638400,0.17,0.17,48396638400 diff --git a/top30/20250829/top30-tv-20250829-113001.csv b/top30/20250829/top30-tv-20250829-113001.csv new file mode 100644 index 000000000000..696e4a015c63 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,4944499,11578024,5919637922,4944499,0.43,42.71,0.08,0.08,346513263450,0.08,0.08,346513263450 +KODEX 레버리지,122630,2,24825,5,-160,-0.64,9529042,15036611,89350000,9529042,-0.64,63.37,10.66,10.66,238302890278,10.74,10.74,238302890278 +HJ중공업,097230,3,18710,2,3210,20.71,11396054,10028444,83274281,11396054,20.71,113.64,13.68,13.68,203709737210,13.07,13.07,203709737210 +SK하이닉스,000660,4,267500,5,-1000,-0.37,743658,3836024,728002365,743658,-0.37,19.39,0.10,0.10,199059093000,0.10,0.10,199059093000 +KODEX 200선물인버스2X,252670,5,1306,2,10,0.77,127966881,340938688,1216600000,127966881,0.77,37.53,10.52,10.52,166015152421,10.45,10.45,166015152421 +한화오션,042660,6,112500,2,2700,2.46,1319590,1733882,306413394,1319590,2.46,76.11,0.43,0.43,147216735300,0.43,0.43,147216735300 +현대로템,064350,7,193100,2,5300,2.82,723611,893406,109142293,723611,2.82,80.99,0.66,0.66,139581420350,0.66,0.66,139581420350 +두산에너빌리티,034020,8,62200,5,-700,-1.11,2236449,3239392,640561146,2236449,-1.11,69.04,0.35,0.35,139472722650,0.35,0.35,139472722650 +알테오젠,196170,9,433000,2,15000,3.59,297924,202873,53464968,297924,3.59,146.85,0.56,0.56,130302454250,0.56,0.56,130302454250 +한화엔진,082740,10,44150,2,3300,8.08,2602484,691757,83447142,2602484,8.08,376.21,3.12,3.12,114658309225,3.11,3.11,114658309225 +HD현대중공업,329180,11,528000,2,25000,4.97,207503,686026,88773116,207503,4.97,30.25,0.23,0.23,106648989000,0.23,0.23,106648989000 +세진중공업,075580,12,15450,2,1590,11.47,6970597,1825721,56849456,6970597,11.47,381.80,12.26,12.26,106512090405,12.13,12.13,106512090405 +SOL 조선TOP3플러스,466920,13,32855,2,695,2.16,3256855,5229522,47650000,3256855,2.16,62.28,6.83,6.83,106089379567,6.78,6.78,106089379567 +현대모비스,012330,14,316000,2,13500,4.46,329740,199023,91795094,329740,4.46,165.68,0.36,0.36,104720455250,0.36,0.36,104720455250 +HD한국조선해양,009540,15,409500,2,1000,0.24,255244,1363780,70773116,255244,0.24,18.72,0.36,0.36,104066314750,0.36,0.36,104066314750 +로보티즈,108490,16,91100,5,-2500,-2.67,1139434,731444,13220560,1139434,-2.67,155.78,8.62,8.62,103004710050,8.55,8.55,103004710050 +KODEX 코스닥150레버리지,233740,17,8720,5,-90,-1.02,11399932,16679650,187900000,11399932,-1.02,68.35,6.07,6.07,100919001419,6.16,6.16,100919001419 +디앤디파마텍,347850,18,154700,2,13000,9.17,646364,228690,10820699,646364,9.17,282.64,5.97,5.97,99859908300,5.97,5.97,99859908300 +KODEX 200,069500,19,43222,5,-143,-0.33,1927947,7090464,161700000,1927947,-0.33,27.19,1.19,1.19,83617786824,1.20,1.20,83617786824 +STX엔진,077970,20,42900,2,2500,6.19,1892881,3899919,40148063,1892881,6.19,48.54,4.71,4.71,81198162725,4.71,4.71,81198162725 +현대ADM,187660,21,3090,2,90,3.00,23518698,34980948,48347668,23518698,3.00,67.23,48.64,48.64,74945374614,50.17,50.17,74945374614 +NAVER,035420,22,214500,5,-3000,-1.38,347411,663919,156852638,347411,-1.38,52.33,0.22,0.22,74885147750,0.22,0.22,74885147750 +삼영엠텍,054540,23,7880,2,1230,18.50,9579493,4908882,13000000,9579493,18.50,195.15,73.69,73.69,74371506840,72.60,72.60,74371506840 +삼성SDI,006400,24,206500,5,-9500,-4.40,349689,336139,80585530,349689,-4.40,104.03,0.43,0.43,73331334000,0.44,0.44,73331334000 +한화에어로스페이스,012450,25,894000,5,-14000,-1.54,75716,146074,51563401,75716,-1.54,51.83,0.15,0.15,68282633500,0.15,0.15,68282633500 +이수페타시스,007660,26,67000,2,1700,2.60,973130,1189549,73409219,973130,2.60,81.81,1.33,1.33,65302072050,1.33,1.33,65302072050 +현대차,005380,27,221000,5,-1000,-0.45,269543,734689,204757766,269543,-0.45,36.69,0.13,0.13,59911446250,0.13,0.13,59911446250 +지투지바이오,456160,28,167400,2,7300,4.56,354819,821883,5365694,354819,4.56,43.17,6.61,6.61,58962204950,6.56,6.56,58962204950 +삼성중공업,010140,29,21450,2,50,0.23,2687502,5780730,880000000,2687502,0.23,46.49,0.31,0.31,57448459125,0.30,0.30,57448459125 +카카오,035720,30,62900,5,-600,-0.94,790526,1229932,442124799,790526,-0.94,64.27,0.18,0.18,49767752650,0.18,0.18,49767752650 diff --git a/top30/20250829/top30-tv-20250829-114001.csv b/top30/20250829/top30-tv-20250829-114001.csv new file mode 100644 index 000000000000..6e18ca208d7e --- /dev/null +++ b/top30/20250829/top30-tv-20250829-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69850,2,250,0.36,5091902,11578024,5919637922,5091902,0.36,43.98,0.09,0.09,356814136650,0.09,0.09,356814136650 +KODEX 레버리지,122630,2,24820,5,-165,-0.66,9739915,15036611,89350000,9739915,-0.66,64.77,10.90,10.90,243532773173,10.98,10.98,243532773173 +SK하이닉스,000660,3,267000,5,-1500,-0.56,789797,3836024,728002365,789797,-0.56,20.59,0.11,0.11,211400900500,0.11,0.11,211400900500 +HJ중공업,097230,4,18740,2,3240,20.90,11489819,10028444,83274281,11489819,20.90,114.57,13.80,13.80,205464272100,13.17,13.17,205464272100 +KODEX 200선물인버스2X,252670,5,1307,2,11,0.85,131777779,340938688,1216600000,131777779,0.85,38.65,10.83,10.83,170995043000,10.75,10.75,170995043000 +한화오션,042660,6,112800,2,3000,2.73,1377038,1733882,306413394,1377038,2.73,79.42,0.45,0.45,153689106100,0.44,0.44,153689106100 +현대로템,064350,7,192800,2,5000,2.66,735441,893406,109142293,735441,2.66,82.32,0.67,0.67,141864281100,0.67,0.67,141864281100 +두산에너빌리티,034020,8,62100,5,-800,-1.27,2262516,3239392,640561146,2262516,-1.27,69.84,0.35,0.35,141091199900,0.35,0.35,141091199900 +알테오젠,196170,9,433000,2,15000,3.59,301817,202873,53464968,301817,3.59,148.77,0.56,0.56,131988790000,0.57,0.57,131988790000 +한화엔진,082740,10,44100,2,3250,7.96,2625399,691757,83447142,2625399,7.96,379.53,3.15,3.15,115668812625,3.14,3.14,115668812625 +HD현대중공업,329180,11,527500,2,24500,4.87,220396,686026,88773116,220396,4.87,32.13,0.25,0.25,113444872500,0.24,0.24,113444872500 +SOL 조선TOP3플러스,466920,12,32905,2,745,2.32,3328139,5229522,47650000,3328139,2.32,63.64,6.98,6.98,108432806977,6.92,6.92,108432806977 +세진중공업,075580,13,15480,2,1620,11.69,7029277,1825721,56849456,7029277,11.69,385.01,12.36,12.36,107420948565,12.21,12.21,107420948565 +현대모비스,012330,14,316000,2,13500,4.46,335400,199023,91795094,335400,4.46,168.52,0.37,0.37,106507095250,0.37,0.37,106507095250 +HD한국조선해양,009540,15,409500,2,1000,0.24,260543,1363780,70773116,260543,0.24,19.10,0.37,0.37,106234855250,0.37,0.37,106234855250 +로보티즈,108490,16,91200,5,-2400,-2.56,1146584,731444,13220560,1146584,-2.56,156.76,8.67,8.67,103656043500,8.60,8.60,103656043500 +KODEX 코스닥150레버리지,233740,17,8720,5,-90,-1.02,11518700,16679650,187900000,11518700,-1.02,69.06,6.13,6.13,101954146497,6.22,6.22,101954146497 +디앤디파마텍,347850,18,154300,2,12600,8.89,656085,228690,10820699,656085,8.89,286.89,6.06,6.06,101365311100,6.07,6.07,101365311100 +KODEX 200,069500,19,43215,5,-150,-0.35,1974235,7090464,161700000,1974235,-0.35,27.84,1.22,1.22,85617442562,1.23,1.23,85617442562 +STX엔진,077970,20,43000,2,2600,6.44,1905603,3899919,40148063,1905603,6.44,48.86,4.75,4.75,81744127975,4.74,4.74,81744127975 +NAVER,035420,21,214500,5,-3000,-1.38,357860,663919,156852638,357860,-1.38,53.90,0.23,0.23,77126463750,0.23,0.23,77126463750 +삼영엠텍,054540,22,7890,2,1240,18.65,9871419,4908882,13000000,9871419,18.65,201.09,75.93,75.93,76686399935,74.76,74.76,76686399935 +현대ADM,187660,23,3070,2,70,2.33,23726136,34980948,48347668,23726136,2.33,67.83,49.07,49.07,75584243860,50.92,50.92,75584243860 +삼성SDI,006400,24,206500,5,-9500,-4.40,357970,336139,80585530,357970,-4.40,106.49,0.44,0.44,75043630250,0.45,0.45,75043630250 +한화에어로스페이스,012450,25,893000,5,-15000,-1.65,77219,146074,51563401,77219,-1.65,52.86,0.15,0.15,69625037000,0.15,0.15,69625037000 +이수페타시스,007660,26,67100,2,1800,2.76,993837,1189549,73409219,993837,2.76,83.55,1.35,1.35,66689981100,1.35,1.35,66689981100 +현대차,005380,27,220000,5,-2000,-0.90,281528,734689,204757766,281528,-0.90,38.32,0.14,0.14,62553054250,0.14,0.14,62553054250 +지투지바이오,456160,28,167700,2,7600,4.75,361682,821883,5365694,361682,4.75,44.01,6.74,6.74,60117754450,6.68,6.68,60117754450 +삼성중공업,010140,29,21450,2,50,0.23,2764194,5780730,880000000,2764194,0.23,47.82,0.31,0.31,59093535025,0.31,0.31,59093535025 +동방선기,099410,30,4735,2,975,25.93,12497064,3009772,14000000,12497064,25.93,415.22,89.26,89.26,55036161259,83.02,83.02,55036161259 diff --git a/top30/20250829/top30-tv-20250829-115001.csv b/top30/20250829/top30-tv-20250829-115001.csv new file mode 100644 index 000000000000..12d8fdf4537b --- /dev/null +++ b/top30/20250829/top30-tv-20250829-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,5231124,11578024,5919637922,5231124,0.43,45.18,0.09,0.09,366545316000,0.09,0.09,366545316000 +KODEX 레버리지,122630,2,24790,5,-195,-0.78,9861976,15036611,89350000,9861976,-0.78,65.59,11.04,11.04,246560934663,11.13,11.13,246560934663 +SK하이닉스,000660,3,267500,5,-1000,-0.37,815226,3836024,728002365,815226,-0.37,21.25,0.11,0.11,218203946500,0.11,0.11,218203946500 +HJ중공업,097230,4,18790,2,3290,21.23,11636228,10028444,83274281,11636228,21.23,116.03,13.97,13.97,208215118815,13.31,13.31,208215118815 +KODEX 200선물인버스2X,252670,5,1307,2,11,0.85,135621897,340938688,1216600000,135621897,0.85,39.78,11.15,11.15,176016354993,11.07,11.07,176016354993 +한화오션,042660,6,112900,2,3100,2.82,1431398,1733882,306413394,1431398,2.82,82.55,0.47,0.47,159827508800,0.46,0.46,159827508800 +현대로템,064350,7,192700,2,4900,2.61,745933,893406,109142293,745933,2.61,83.49,0.68,0.68,143886243200,0.68,0.68,143886243200 +두산에너빌리티,034020,8,61900,5,-1000,-1.59,2288958,3239392,640561146,2288958,-1.59,70.66,0.36,0.36,142730719800,0.36,0.36,142730719800 +알테오젠,196170,9,433500,2,15500,3.71,304857,202873,53464968,304857,3.71,150.27,0.57,0.57,133307756000,0.58,0.58,133307756000 +HD현대중공업,329180,10,526000,2,23000,4.57,230420,686026,88773116,230420,4.57,33.59,0.26,0.26,118732552000,0.25,0.25,118732552000 +한화엔진,082740,11,44100,2,3250,7.96,2660088,691757,83447142,2660088,7.96,384.54,3.19,3.19,117198093400,3.18,3.18,117198093400 +SOL 조선TOP3플러스,466920,12,32870,2,710,2.21,3369303,5229522,47650000,3369303,2.21,64.43,7.07,7.07,109786938626,7.01,7.01,109786938626 +세진중공업,075580,13,15450,2,1590,11.47,7101327,1825721,56849456,7101327,11.47,388.96,12.49,12.49,108536622220,12.36,12.36,108536622220 +HD한국조선해양,009540,14,409000,2,500,0.12,264805,1363780,70773116,264805,0.12,19.42,0.37,0.37,107976884500,0.37,0.37,107976884500 +현대모비스,012330,15,316000,2,13500,4.46,339095,199023,91795094,339095,4.46,170.38,0.37,0.37,107674268000,0.37,0.37,107674268000 +로보티즈,108490,16,91100,5,-2500,-2.67,1154354,731444,13220560,1154354,-2.67,157.82,8.73,8.73,104363629750,8.67,8.67,104363629750 +KODEX 코스닥150레버리지,233740,17,8710,5,-100,-1.14,11630546,16679650,187900000,11630546,-1.14,69.73,6.19,6.19,102928828321,6.29,6.29,102928828321 +디앤디파마텍,347850,18,154000,2,12300,8.68,660338,228690,10820699,660338,8.68,288.75,6.10,6.10,102021505350,6.12,6.12,102021505350 +KODEX 200,069500,19,43195,5,-170,-0.39,2020413,7090464,161700000,2020413,-0.39,28.49,1.25,1.25,87612804146,1.25,1.25,87612804146 +STX엔진,077970,20,42850,2,2450,6.06,1920626,3899919,40148063,1920626,6.06,49.25,4.78,4.78,82389346925,4.79,4.79,82389346925 +NAVER,035420,21,214500,5,-3000,-1.38,373547,663919,156852638,373547,-1.38,56.26,0.24,0.24,80491701000,0.24,0.24,80491701000 +삼영엠텍,054540,22,7850,2,1200,18.05,10064622,4908882,13000000,10064622,18.05,205.03,77.42,77.42,78209935185,76.64,76.64,78209935185 +현대ADM,187660,23,3045,2,45,1.50,24019165,34980948,48347668,24019165,1.50,68.66,49.68,49.68,76479716719,51.95,51.95,76479716719 +삼성SDI,006400,24,206500,5,-9500,-4.40,362581,336139,80585530,362581,-4.40,107.87,0.45,0.45,75996385750,0.46,0.46,75996385750 +한화에어로스페이스,012450,25,891000,5,-17000,-1.87,79440,146074,51563401,79440,-1.87,54.38,0.15,0.15,71605614500,0.16,0.16,71605614500 +이수페타시스,007660,26,67000,2,1700,2.60,1008344,1189549,73409219,1008344,2.60,84.77,1.37,1.37,67662289450,1.38,1.38,67662289450 +현대차,005380,27,220000,5,-2000,-0.90,296069,734689,204757766,296069,-0.90,40.30,0.14,0.14,65752085750,0.15,0.15,65752085750 +지투지바이오,456160,28,167600,2,7500,4.68,364608,821883,5365694,364608,4.68,44.36,6.80,6.80,60609523550,6.74,6.74,60609523550 +삼성중공업,010140,29,21450,2,50,0.23,2827560,5780730,880000000,2827560,0.23,48.91,0.32,0.32,60451892250,0.32,0.32,60451892250 +동방선기,099410,30,4745,2,985,26.20,12947260,3009772,14000000,12947260,26.20,430.17,92.48,92.48,57175281902,86.07,86.07,57175281902 diff --git a/top30/20250829/top30-tv-20250829-120001.csv b/top30/20250829/top30-tv-20250829-120001.csv new file mode 100644 index 000000000000..70738e979a2e --- /dev/null +++ b/top30/20250829/top30-tv-20250829-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69950,2,350,0.50,5354829,11578024,5919637922,5354829,0.50,46.25,0.09,0.09,375191469700,0.09,0.09,375191469700 +KODEX 레버리지,122630,2,24815,5,-170,-0.68,9927803,15036611,89350000,9927803,-0.68,66.02,11.11,11.11,248193347380,11.19,11.19,248193347380 +SK하이닉스,000660,3,267500,5,-1000,-0.37,830570,3836024,728002365,830570,-0.37,21.65,0.11,0.11,222309420500,0.11,0.11,222309420500 +HJ중공업,097230,4,18800,2,3300,21.29,11833923,10028444,83274281,11833923,21.29,118.00,14.21,14.21,211932585230,13.54,13.54,211932585230 +한화오션,042660,5,113700,2,3900,3.55,1659030,1733882,306413394,1659030,3.55,95.68,0.54,0.54,185680076200,0.53,0.53,185680076200 +KODEX 200선물인버스2X,252670,6,1306,2,10,0.77,137093597,340938688,1216600000,137093597,0.77,40.21,11.27,11.27,177939637127,11.20,11.20,177939637127 +현대로템,064350,7,192500,2,4700,2.50,758395,893406,109142293,758395,2.50,84.89,0.69,0.69,146285924450,0.70,0.70,146285924450 +두산에너빌리티,034020,8,61850,5,-1050,-1.67,2326286,3239392,640561146,2326286,-1.67,71.81,0.36,0.36,145040812450,0.37,0.37,145040812450 +알테오젠,196170,9,433000,2,15000,3.59,306507,202873,53464968,306507,3.59,151.08,0.57,0.57,134022998000,0.58,0.58,134022998000 +HD현대중공업,329180,10,532000,2,29000,5.77,247455,686026,88773116,247455,5.77,36.07,0.28,0.28,127763579500,0.27,0.27,127763579500 +한화엔진,082740,11,43950,2,3100,7.59,2690325,691757,83447142,2690325,7.59,388.91,3.22,3.22,118528141450,3.23,3.23,118528141450 +SOL 조선TOP3플러스,466920,12,32995,2,835,2.60,3540979,5229522,47650000,3540979,2.60,67.71,7.43,7.43,115445129099,7.34,7.34,115445129099 +HD한국조선해양,009540,13,411500,2,3000,0.73,275690,1363780,70773116,275690,0.73,20.22,0.39,0.39,112441144000,0.39,0.39,112441144000 +세진중공업,075580,14,15300,2,1440,10.39,7285854,1825721,56849456,7285854,10.39,399.07,12.82,12.82,111369889095,12.80,12.80,111369889095 +현대모비스,012330,15,315500,2,13000,4.30,345140,199023,91795094,345140,4.30,173.42,0.38,0.38,109582479000,0.38,0.38,109582479000 +로보티즈,108490,16,91000,5,-2600,-2.78,1173280,731444,13220560,1173280,-2.78,160.41,8.87,8.87,106082169450,8.82,8.82,106082169450 +KODEX 코스닥150레버리지,233740,17,8705,5,-105,-1.19,11923365,16679650,187900000,11923365,-1.19,71.48,6.35,6.35,105478188098,6.45,6.45,105478188098 +디앤디파마텍,347850,18,153900,2,12200,8.61,664929,228690,10820699,664929,8.61,290.76,6.14,6.14,102728025450,6.17,6.17,102728025450 +KODEX 200,069500,19,43210,5,-155,-0.36,2050043,7090464,161700000,2050043,-0.36,28.91,1.27,1.27,88893058551,1.27,1.27,88893058551 +STX엔진,077970,20,42750,2,2350,5.82,1936325,3899919,40148063,1936325,5.82,49.65,4.82,4.82,83061505225,4.84,4.84,83061505225 +NAVER,035420,21,214500,5,-3000,-1.38,378146,663919,156852638,378146,-1.38,56.96,0.24,0.24,81478312250,0.24,0.24,81478312250 +삼영엠텍,054540,22,7840,2,1190,17.89,10282759,4908882,13000000,10282759,17.89,209.47,79.10,79.10,79932251380,78.43,78.43,79932251380 +삼성SDI,006400,23,207000,5,-9000,-4.17,375224,336139,80585530,375224,-4.17,111.63,0.47,0.47,78616447000,0.47,0.47,78616447000 +현대ADM,187660,24,3025,2,25,0.83,24492869,34980948,48347668,24492869,0.83,70.02,50.66,50.66,77911456264,53.27,53.27,77911456264 +한화에어로스페이스,012450,25,892000,5,-16000,-1.76,81120,146074,51563401,81120,-1.76,55.53,0.16,0.16,73102750500,0.16,0.16,73102750500 +현대차,005380,26,219500,5,-2500,-1.13,314892,734689,204757766,314892,-1.13,42.86,0.15,0.15,69885497250,0.16,0.16,69885497250 +이수페타시스,007660,27,66700,2,1400,2.14,1021834,1189549,73409219,1021834,2.14,85.90,1.39,1.39,68564817650,1.40,1.40,68564817650 +지투지바이오,456160,28,166200,2,6100,3.81,377194,821883,5365694,377194,3.81,45.89,7.03,7.03,62702250600,7.03,7.03,62702250600 +삼성중공업,010140,29,21400,3,0,0.00,2931164,5780730,880000000,2931164,0.00,50.71,0.33,0.33,62672321625,0.33,0.33,62672321625 +동방선기,099410,30,4705,2,945,25.13,13516689,3009772,14000000,13516689,25.13,449.09,96.55,96.55,59872223870,90.89,90.89,59872223870 diff --git a/top30/20250829/top30-tv-20250829-121001.csv b/top30/20250829/top30-tv-20250829-121001.csv new file mode 100644 index 000000000000..cea5d7ab5449 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,5495160,11578024,5919637922,5495160,0.43,47.46,0.09,0.09,385000528450,0.09,0.09,385000528450 +KODEX 레버리지,122630,2,24830,5,-155,-0.62,10098644,15036611,89350000,10098644,-0.62,67.16,11.30,11.30,252436247883,11.38,11.38,252436247883 +SK하이닉스,000660,3,267500,5,-1000,-0.37,852137,3836024,728002365,852137,-0.37,22.21,0.12,0.12,228079888750,0.12,0.12,228079888750 +HJ중공업,097230,4,18970,2,3470,22.39,12204589,10028444,83274281,12204589,22.39,121.70,14.66,14.66,218960511245,13.86,13.86,218960511245 +한화오션,042660,5,113600,2,3800,3.46,1741935,1733882,306413394,1741935,3.46,100.46,0.57,0.57,195103669500,0.56,0.56,195103669500 +KODEX 200선물인버스2X,252670,6,1306,2,10,0.77,139382898,340938688,1216600000,139382898,0.77,40.88,11.46,11.46,180927780732,11.39,11.39,180927780732 +현대로템,064350,7,192000,2,4200,2.24,776589,893406,109142293,776589,2.24,86.92,0.71,0.71,149778506600,0.71,0.71,149778506600 +두산에너빌리티,034020,8,61900,5,-1000,-1.59,2350567,3239392,640561146,2350567,-1.59,72.56,0.37,0.37,146543993800,0.37,0.37,146543993800 +HD현대중공업,329180,9,532000,2,29000,5.77,263130,686026,88773116,263130,5.77,38.36,0.30,0.30,136116603500,0.29,0.29,136116603500 +알테오젠,196170,10,434000,2,16000,3.83,308901,202873,53464968,308901,3.83,152.26,0.58,0.58,135061200000,0.58,0.58,135061200000 +HD한국조선해양,009540,11,414500,2,6000,1.47,316432,1363780,70773116,316432,1.47,23.20,0.45,0.45,129311306750,0.44,0.44,129311306750 +한화엔진,082740,12,43950,2,3100,7.59,2706829,691757,83447142,2706829,7.59,391.30,3.24,3.24,119254029525,3.25,3.25,119254029525 +SOL 조선TOP3플러스,466920,13,33050,2,890,2.77,3632788,5229522,47650000,3632788,2.77,69.47,7.62,7.62,118478421607,7.52,7.52,118478421607 +세진중공업,075580,14,15400,2,1540,11.11,7389952,1825721,56849456,7389952,11.11,404.77,13.00,13.00,112971811830,12.90,12.90,112971811830 +현대모비스,012330,15,316000,2,13500,4.46,355309,199023,91795094,355309,4.46,178.53,0.39,0.39,112791352000,0.39,0.39,112791352000 +로보티즈,108490,16,90500,5,-3100,-3.31,1182228,731444,13220560,1182228,-3.31,161.63,8.94,8.94,106894157500,8.93,8.93,106894157500 +KODEX 코스닥150레버리지,233740,17,8720,5,-90,-1.02,12023828,16679650,187900000,12023828,-1.02,72.09,6.40,6.40,106353945262,6.49,6.49,106353945262 +디앤디파마텍,347850,18,153700,2,12000,8.47,668745,228690,10820699,668745,8.47,292.42,6.18,6.18,103315148050,6.21,6.21,103315148050 +KODEX 200,069500,19,43225,5,-140,-0.32,2109220,7090464,161700000,2109220,-0.32,29.75,1.30,1.30,91451560756,1.31,1.31,91451560756 +STX엔진,077970,20,42700,2,2300,5.69,1947547,3899919,40148063,1947547,5.69,49.94,4.85,4.85,83540776750,4.87,4.87,83540776750 +NAVER,035420,21,215000,5,-2500,-1.15,383328,663919,156852638,383328,-1.15,57.74,0.24,0.24,82590071500,0.24,0.24,82590071500 +삼영엠텍,054540,22,7840,2,1190,17.89,10463945,4908882,13000000,10463945,17.89,213.16,80.49,80.49,81348652550,79.82,79.82,81348652550 +삼성SDI,006400,23,208000,5,-8000,-3.70,380779,336139,80585530,380779,-3.70,113.28,0.47,0.47,79769204000,0.48,0.48,79769204000 +현대ADM,187660,24,3025,2,25,0.83,24750584,34980948,48347668,24750584,0.83,70.75,51.19,51.19,78692228596,53.81,53.81,78692228596 +한화에어로스페이스,012450,25,892000,5,-16000,-1.76,82932,146074,51563401,82932,-1.76,56.77,0.16,0.16,74717440000,0.16,0.16,74717440000 +현대차,005380,26,219500,5,-2500,-1.13,326368,734689,204757766,326368,-1.13,44.42,0.16,0.16,72405887500,0.16,0.16,72405887500 +이수페타시스,007660,27,66700,2,1400,2.14,1035238,1189549,73409219,1035238,2.14,87.03,1.41,1.41,69459711350,1.42,1.42,69459711350 +삼성중공업,010140,28,21500,2,100,0.47,3024674,5780730,880000000,3024674,0.47,52.32,0.34,0.34,64677814050,0.34,0.34,64677814050 +지투지바이오,456160,29,165500,2,5400,3.37,384176,821883,5365694,384176,3.37,46.74,7.16,7.16,63857907800,7.19,7.19,63857907800 +동방선기,099410,30,4685,2,925,24.60,14006395,3009772,14000000,14006395,24.60,465.36,100.05,100.05,62158620407,94.77,94.77,62158620407 diff --git a/top30/20250829/top30-tv-20250829-122002.csv b/top30/20250829/top30-tv-20250829-122002.csv new file mode 100644 index 000000000000..506d526a981a --- /dev/null +++ b/top30/20250829/top30-tv-20250829-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,2,400,0.57,5612588,11578024,5919637922,5612588,0.57,48.48,0.09,0.09,393214496200,0.09,0.09,393214496200 +KODEX 레버리지,122630,2,24885,5,-100,-0.40,10465012,15036611,89350000,10465012,-0.40,69.60,11.71,11.71,261544823301,11.76,11.76,261544823301 +SK하이닉스,000660,3,267500,5,-1000,-0.37,880067,3836024,728002365,880067,-0.37,22.94,0.12,0.12,235551632000,0.12,0.12,235551632000 +HJ중공업,097230,4,19380,2,3880,25.03,12951566,10028444,83274281,12951566,25.03,129.15,15.55,15.55,233354279575,14.46,14.46,233354279575 +한화오션,042660,5,113450,2,3650,3.32,1795822,1733882,306413394,1795822,3.32,103.57,0.59,0.59,201205119600,0.58,0.58,201205119600 +KODEX 200선물인버스2X,252670,6,1303,2,7,0.54,142114147,340938688,1216600000,142114147,0.54,41.68,11.68,11.68,184488700423,11.64,11.64,184488700423 +현대로템,064350,7,192500,2,4700,2.50,785909,893406,109142293,785909,2.50,87.97,0.72,0.72,151570251450,0.72,0.72,151570251450 +두산에너빌리티,034020,8,62100,5,-800,-1.27,2392274,3239392,640561146,2392274,-1.27,73.85,0.37,0.37,149128040400,0.37,0.37,149128040400 +HD현대중공업,329180,9,532000,2,29000,5.77,269373,686026,88773116,269373,5.77,39.27,0.30,0.30,139427352000,0.30,0.30,139427352000 +HD한국조선해양,009540,10,415000,2,6500,1.59,334125,1363780,70773116,334125,1.59,24.50,0.47,0.47,136645786750,0.47,0.47,136645786750 +알테오젠,196170,11,435500,2,17500,4.19,312495,202873,53464968,312495,4.19,154.03,0.58,0.58,136624041750,0.59,0.59,136624041750 +SOL 조선TOP3플러스,466920,12,33055,2,895,2.78,3708133,5229522,47650000,3708133,2.78,70.91,7.78,7.78,120965966515,7.68,7.68,120965966515 +한화엔진,082740,13,44050,2,3200,7.83,2723320,691757,83447142,2723320,7.83,393.68,3.26,3.26,119978807775,3.26,3.26,119978807775 +세진중공업,075580,14,15470,2,1610,11.62,7525995,1825721,56849456,7525995,11.62,412.22,13.24,13.24,115074411610,13.08,13.08,115074411610 +현대모비스,012330,15,316500,2,14000,4.63,360270,199023,91795094,360270,4.63,181.02,0.39,0.39,114359252500,0.39,0.39,114359252500 +KODEX 코스닥150레버리지,233740,16,8735,5,-75,-0.85,12172429,16679650,187900000,12172429,-0.85,72.98,6.48,6.48,107651486167,6.56,6.56,107651486167 +로보티즈,108490,17,91000,5,-2600,-2.78,1189284,731444,13220560,1189284,-2.78,162.59,9.00,9.00,107534410900,8.94,8.94,107534410900 +디앤디파마텍,347850,18,154600,2,12900,9.10,672370,228690,10820699,672370,9.10,294.01,6.21,6.21,103874741400,6.21,6.21,103874741400 +KODEX 200,069500,19,43270,5,-95,-0.22,2150715,7090464,161700000,2150715,-0.22,30.33,1.33,1.33,93246377536,1.33,1.33,93246377536 +삼영엠텍,054540,20,8120,2,1470,22.11,11050656,4908882,13000000,11050656,22.11,225.12,85.01,85.01,86051325665,81.52,81.52,86051325665 +NAVER,035420,21,214500,5,-3000,-1.38,391423,663919,156852638,391423,-1.38,58.96,0.25,0.25,84327402750,0.25,0.25,84327402750 +STX엔진,077970,22,42700,2,2300,5.69,1965084,3899919,40148063,1965084,5.69,50.39,4.89,4.89,84287603550,4.92,4.92,84287603550 +삼성SDI,006400,23,207500,5,-8500,-3.94,386365,336139,80585530,386365,-3.94,114.94,0.48,0.48,80928008000,0.48,0.48,80928008000 +현대ADM,187660,24,3025,2,25,0.83,25000438,34980948,48347668,25000438,0.83,71.47,51.71,51.71,79448585727,54.32,54.32,79448585727 +한화에어로스페이스,012450,25,895000,5,-13000,-1.43,87412,146074,51563401,87412,-1.43,59.84,0.17,0.17,78718427000,0.17,0.17,78718427000 +현대차,005380,26,219500,5,-2500,-1.13,334893,734689,204757766,334893,-1.13,45.58,0.16,0.16,74277818500,0.17,0.17,74277818500 +이수페타시스,007660,27,66700,2,1400,2.14,1041528,1189549,73409219,1041528,2.14,87.56,1.42,1.42,69879368200,1.43,1.43,69879368200 +삼성중공업,010140,28,21450,2,50,0.23,3134455,5780730,880000000,3134455,0.23,54.22,0.36,0.36,67033945425,0.36,0.36,67033945425 +지투지바이오,456160,29,165200,2,5100,3.19,390947,821883,5365694,390947,3.19,47.57,7.29,7.29,64975829700,7.33,7.33,64975829700 +동방선기,099410,30,4550,2,790,21.01,14612838,3009772,14000000,14612838,21.01,485.51,104.38,104.38,64941155827,101.95,101.95,64941155827 diff --git a/top30/20250829/top30-tv-20250829-123001.csv b/top30/20250829/top30-tv-20250829-123001.csv new file mode 100644 index 000000000000..dc294724e6e5 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,5684237,11578024,5919637922,5684237,0.43,49.10,0.10,0.10,398226761150,0.10,0.10,398226761150 +KODEX 레버리지,122630,2,24845,5,-140,-0.56,10601021,15036611,89350000,10601021,-0.56,70.50,11.86,11.86,264926424721,11.93,11.93,264926424721 +SK하이닉스,000660,3,267750,5,-750,-0.28,896245,3836024,728002365,896245,-0.28,23.36,0.12,0.12,239880708750,0.12,0.12,239880708750 +HJ중공업,097230,4,19200,2,3700,23.87,13278486,10028444,83274281,13278486,23.87,132.41,15.95,15.95,239658909175,14.99,14.99,239658909175 +한화오션,042660,5,113100,2,3300,3.01,1827395,1733882,306413394,1827395,3.01,105.39,0.60,0.60,204783962100,0.59,0.59,204783962100 +KODEX 200선물인버스2X,252670,6,1304,2,8,0.62,143581634,340938688,1216600000,143581634,0.62,42.11,11.80,11.80,186402072710,11.75,11.75,186402072710 +현대로템,064350,7,192500,2,4700,2.50,794414,893406,109142293,794414,2.50,88.92,0.73,0.73,153206229000,0.73,0.73,153206229000 +두산에너빌리티,034020,8,61900,5,-1000,-1.59,2435622,3239392,640561146,2435622,-1.59,75.19,0.38,0.38,151815643150,0.38,0.38,151815643150 +HD현대중공업,329180,9,530000,2,27000,5.37,276210,686026,88773116,276210,5.37,40.26,0.31,0.31,143052843500,0.30,0.30,143052843500 +HD한국조선해양,009540,10,413500,2,5000,1.22,341220,1363780,70773116,341220,1.22,25.02,0.48,0.48,139584822500,0.48,0.48,139584822500 +알테오젠,196170,11,436500,2,18500,4.43,318448,202873,53464968,318448,4.43,156.97,0.60,0.60,139224212000,0.60,0.60,139224212000 +SOL 조선TOP3플러스,466920,12,32995,2,835,2.60,3741042,5229522,47650000,3741042,2.60,71.54,7.85,7.85,122052700898,7.76,7.76,122052700898 +한화엔진,082740,13,44150,2,3300,8.08,2738673,691757,83447142,2738673,8.08,395.90,3.28,3.28,120655375475,3.27,3.27,120655375475 +현대모비스,012330,14,316500,2,14000,4.63,366756,199023,91795094,366756,4.63,184.28,0.40,0.40,116410444250,0.40,0.40,116410444250 +세진중공업,075580,15,15460,2,1600,11.54,7609570,1825721,56849456,7609570,11.54,416.80,13.39,13.39,116367751000,13.24,13.24,116367751000 +KODEX 코스닥150레버리지,233740,16,8735,5,-75,-0.85,12332408,16679650,187900000,12332408,-0.85,73.94,6.56,6.56,109048663861,6.64,6.64,109048663861 +로보티즈,108490,17,91600,5,-2000,-2.14,1198728,731444,13220560,1198728,-2.14,163.89,9.07,9.07,108396740650,8.95,8.95,108396740650 +디앤디파마텍,347850,18,154300,2,12600,8.89,674588,228690,10820699,674588,8.89,294.98,6.23,6.23,104217293350,6.24,6.24,104217293350 +KODEX 200,069500,19,43240,5,-125,-0.29,2168987,7090464,161700000,2168987,-0.29,30.59,1.34,1.34,94036673868,1.34,1.34,94036673868 +삼영엠텍,054540,20,8060,2,1410,21.20,11389829,4908882,13000000,11389829,21.20,232.02,87.61,87.61,88794197760,84.74,84.74,88794197760 +NAVER,035420,21,214500,5,-3000,-1.38,396256,663919,156852638,396256,-1.38,59.68,0.25,0.25,85364519500,0.25,0.25,85364519500 +STX엔진,077970,22,42700,2,2300,5.69,1972265,3899919,40148063,1972265,5.69,50.57,4.91,4.91,84594500100,4.93,4.93,84594500100 +삼성SDI,006400,23,207000,5,-9000,-4.17,391681,336139,80585530,391681,-4.17,116.52,0.49,0.49,82029444000,0.49,0.49,82029444000 +한화에어로스페이스,012450,24,891000,5,-17000,-1.87,89514,146074,51563401,89514,-1.87,61.28,0.17,0.17,80594349500,0.18,0.18,80594349500 +현대ADM,187660,25,3055,2,55,1.83,25348643,34980948,48347668,25348643,1.83,72.46,52.43,52.43,80514515939,54.51,54.51,80514515939 +현대차,005380,26,219750,5,-2250,-1.01,348669,734689,204757766,348669,-1.01,47.46,0.17,0.17,77302349250,0.17,0.17,77302349250 +이수페타시스,007660,27,66600,2,1300,1.99,1048372,1189549,73409219,1048372,1.99,88.13,1.43,1.43,70335536350,1.44,1.44,70335536350 +삼성중공업,010140,28,21400,3,0,0.00,3192383,5780730,880000000,3192383,0.00,55.22,0.36,0.36,68274379450,0.36,0.36,68274379450 +동방선기,099410,29,4600,2,840,22.34,14888357,3009772,14000000,14888357,22.34,494.67,106.35,106.35,66206195789,102.80,102.80,66206195789 +지투지바이오,456160,30,165100,2,5000,3.12,395404,821883,5365694,395404,3.12,48.11,7.37,7.37,65712527000,7.42,7.42,65712527000 diff --git a/top30/20250829/top30-tv-20250829-124001.csv b/top30/20250829/top30-tv-20250829-124001.csv new file mode 100644 index 000000000000..534d7b4360b0 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,2,400,0.57,5739662,11578024,5919637922,5739662,0.57,49.57,0.10,0.10,402102513150,0.10,0.10,402102513150 +KODEX 레버리지,122630,2,24850,5,-135,-0.54,10691545,15036611,89350000,10691545,-0.54,71.10,11.97,11.97,267176203331,12.03,12.03,267176203331 +SK하이닉스,000660,3,268000,5,-500,-0.19,913105,3836024,728002365,913105,-0.19,23.80,0.13,0.13,244392734250,0.13,0.13,244392734250 +HJ중공업,097230,4,19210,2,3710,23.94,13463273,10028444,83274281,13463273,23.94,134.25,16.17,16.17,243215044970,15.20,15.20,243215044970 +한화오션,042660,5,113100,2,3300,3.01,1853911,1733882,306413394,1853911,3.01,106.92,0.61,0.61,207784743150,0.60,0.60,207784743150 +KODEX 200선물인버스2X,252670,6,1305,2,9,0.69,144397557,340938688,1216600000,144397557,0.69,42.35,11.87,11.87,187465971988,11.81,11.81,187465971988 +현대로템,064350,7,192100,2,4300,2.29,804464,893406,109142293,804464,2.29,90.04,0.74,0.74,155139983050,0.74,0.74,155139983050 +두산에너빌리티,034020,8,62100,5,-800,-1.27,2465656,3239392,640561146,2465656,-1.27,76.11,0.38,0.38,153678770900,0.39,0.39,153678770900 +HD현대중공업,329180,9,532000,2,29000,5.77,284049,686026,88773116,284049,5.77,41.40,0.32,0.32,147221878000,0.31,0.31,147221878000 +HD한국조선해양,009540,10,413500,2,5000,1.22,348010,1363780,70773116,348010,1.22,25.52,0.49,0.49,142395939250,0.49,0.49,142395939250 +알테오젠,196170,11,437500,2,19500,4.67,325123,202873,53464968,325123,4.67,160.26,0.61,0.61,142146250750,0.61,0.61,142146250750 +SOL 조선TOP3플러스,466920,12,33040,2,880,2.74,3834263,5229522,47650000,3834263,2.74,73.32,8.05,8.05,125133921371,7.95,7.95,125133921371 +한화엔진,082740,13,44200,2,3350,8.20,2762720,691757,83447142,2762720,8.20,399.38,3.31,3.31,121717947175,3.30,3.30,121717947175 +현대모비스,012330,14,316500,2,14000,4.63,371477,199023,91795094,371477,4.63,186.65,0.40,0.40,117904164750,0.41,0.41,117904164750 +세진중공업,075580,15,15420,2,1560,11.26,7679264,1825721,56849456,7679264,11.26,420.62,13.51,13.51,117446130520,13.40,13.40,117446130520 +KODEX 코스닥150레버리지,233740,16,8745,5,-65,-0.74,12640958,16679650,187900000,12640958,-0.74,75.79,6.73,6.73,111748226914,6.80,6.80,111748226914 +로보티즈,108490,17,91500,5,-2100,-2.24,1208355,731444,13220560,1208355,-2.24,165.20,9.14,9.14,109276873150,9.03,9.03,109276873150 +디앤디파마텍,347850,18,155700,2,14000,9.88,691380,228690,10820699,691380,9.88,302.32,6.39,6.39,106827610500,6.34,6.34,106827610500 +KODEX 200,069500,19,43240,5,-125,-0.29,2194303,7090464,161700000,2194303,-0.29,30.95,1.36,1.36,95131524470,1.36,1.36,95131524470 +삼영엠텍,054540,20,8010,2,1360,20.45,11614073,4908882,13000000,11614073,20.45,236.59,89.34,89.34,90594318820,87.00,87.00,90594318820 +NAVER,035420,21,214500,5,-3000,-1.38,404320,663919,156852638,404320,-1.38,60.90,0.26,0.26,87094670750,0.26,0.26,87094670750 +STX엔진,077970,22,42600,2,2200,5.45,1983299,3899919,40148063,1983299,5.45,50.85,4.94,4.94,85066064750,4.97,4.97,85066064750 +삼성SDI,006400,23,207000,5,-9000,-4.17,396395,336139,80585530,396395,-4.17,117.93,0.49,0.49,83005471000,0.50,0.50,83005471000 +한화에어로스페이스,012450,24,890000,5,-18000,-1.98,91644,146074,51563401,91644,-1.98,62.74,0.18,0.18,82492044000,0.18,0.18,82492044000 +현대ADM,187660,25,3045,2,45,1.50,25458620,34980948,48347668,25458620,1.50,72.78,52.66,52.66,80849920135,54.92,54.92,80849920135 +현대차,005380,26,219000,5,-3000,-1.35,356299,734689,204757766,356299,-1.35,48.50,0.17,0.17,78974893250,0.18,0.18,78974893250 +이수페타시스,007660,27,66600,2,1300,1.99,1055141,1189549,73409219,1055141,1.99,88.70,1.44,1.44,70786745700,1.45,1.45,70786745700 +삼성중공업,010140,28,21500,2,100,0.47,3283694,5780730,880000000,3283694,0.47,56.80,0.37,0.37,70232759125,0.37,0.37,70232759125 +동방선기,099410,29,4510,2,750,19.95,15400673,3009772,14000000,15400673,19.95,511.69,110.00,110.00,68515741266,108.51,108.51,68515741266 +지투지바이오,456160,30,165800,2,5700,3.56,400656,821883,5365694,400656,3.56,48.75,7.47,7.47,66578702200,7.48,7.48,66578702200 diff --git a/top30/20250829/top30-tv-20250829-125001.csv b/top30/20250829/top30-tv-20250829-125001.csv new file mode 100644 index 000000000000..a8c4007650f5 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,5894931,11578024,5919637922,5894931,0.43,50.91,0.10,0.10,412957671750,0.10,0.10,412957671750 +KODEX 레버리지,122630,2,24820,5,-165,-0.66,10760355,15036611,89350000,10760355,-0.66,71.56,12.04,12.04,268885355311,12.12,12.12,268885355311 +HJ중공업,097230,3,18910,2,3410,22.00,13930838,10028444,83274281,13930838,22.00,138.91,16.73,16.73,252091047025,16.01,16.01,252091047025 +SK하이닉스,000660,4,267750,5,-750,-0.28,937492,3836024,728002365,937492,-0.28,24.44,0.13,0.13,250922475500,0.13,0.13,250922475500 +한화오션,042660,5,112800,2,3000,2.73,1888579,1733882,306413394,1888579,2.73,108.92,0.62,0.62,211701963200,0.61,0.61,211701963200 +KODEX 200선물인버스2X,252670,6,1306,2,10,0.77,146411756,340938688,1216600000,146411756,0.77,42.94,12.03,12.03,190095215918,11.96,11.96,190095215918 +현대로템,064350,7,192400,2,4600,2.45,814727,893406,109142293,814727,2.45,91.19,0.75,0.75,157112043200,0.75,0.75,157112043200 +두산에너빌리티,034020,8,62000,5,-900,-1.43,2496164,3239392,640561146,2496164,-1.43,77.06,0.39,0.39,155571680450,0.39,0.39,155571680450 +HD현대중공업,329180,9,530000,2,27000,5.37,296633,686026,88773116,296633,5.37,43.24,0.33,0.33,153926376000,0.33,0.33,153926376000 +HD한국조선해양,009540,10,411000,2,2500,0.61,360672,1363780,70773116,360672,0.61,26.45,0.51,0.51,147618126500,0.51,0.51,147618126500 +알테오젠,196170,11,437000,2,19000,4.55,328616,202873,53464968,328616,4.55,161.98,0.61,0.61,143675195000,0.61,0.61,143675195000 +SOL 조선TOP3플러스,466920,12,32920,2,760,2.36,3899989,5229522,47650000,3899989,2.36,74.58,8.18,8.18,127303794966,8.12,8.12,127303794966 +한화엔진,082740,13,44000,2,3150,7.71,2779861,691757,83447142,2779861,7.71,401.86,3.33,3.33,122472770375,3.34,3.34,122472770375 +현대모비스,012330,14,317500,2,15000,4.96,380031,199023,91795094,380031,4.96,190.95,0.41,0.41,120615021750,0.41,0.41,120615021750 +세진중공업,075580,15,15240,2,1380,9.96,7828571,1825721,56849456,7828571,9.96,428.79,13.77,13.77,119726048840,13.82,13.82,119726048840 +KODEX 코스닥150레버리지,233740,16,8730,5,-80,-0.91,12767704,16679650,187900000,12767704,-0.91,76.55,6.79,6.79,112855304019,6.88,6.88,112855304019 +로보티즈,108490,17,91500,5,-2100,-2.24,1216190,731444,13220560,1216190,-2.24,166.27,9.20,9.20,109993236000,9.09,9.09,109993236000 +디앤디파마텍,347850,18,155100,2,13400,9.46,698468,228690,10820699,698468,9.46,305.42,6.45,6.45,107929489400,6.43,6.43,107929489400 +KODEX 200,069500,19,43210,5,-155,-0.36,2299950,7090464,161700000,2299950,-0.36,32.44,1.42,1.42,99698880283,1.43,1.43,99698880283 +삼영엠텍,054540,20,8010,2,1360,20.45,11796433,4908882,13000000,11796433,20.45,240.31,90.74,90.74,92054775840,88.40,88.40,92054775840 +NAVER,035420,21,215000,5,-2500,-1.15,425661,663919,156852638,425661,-1.15,64.11,0.27,0.27,91672240000,0.27,0.27,91672240000 +STX엔진,077970,22,42500,2,2100,5.20,2008784,3899919,40148063,2008784,5.20,51.51,5.00,5.00,86149320950,5.05,5.05,86149320950 +한화에어로스페이스,012450,23,890000,5,-18000,-1.98,95583,146074,51563401,95583,-1.98,65.43,0.19,0.19,85996686500,0.19,0.19,85996686500 +삼성SDI,006400,24,207000,5,-9000,-4.17,401380,336139,80585530,401380,-4.17,119.41,0.50,0.50,84038013500,0.50,0.50,84038013500 +현대ADM,187660,25,3070,2,70,2.33,26355243,34980948,48347668,26355243,2.33,75.34,54.51,54.51,83634639624,56.35,56.35,83634639624 +현대차,005380,26,219250,5,-2750,-1.24,368295,734689,204757766,368295,-1.24,50.13,0.18,0.18,81602274250,0.18,0.18,81602274250 +이수페타시스,007660,27,66900,2,1600,2.45,1066980,1189549,73409219,1066980,2.45,89.70,1.45,1.45,71577342100,1.46,1.46,71577342100 +삼성중공업,010140,28,21400,3,0,0.00,3339006,5780730,880000000,3339006,0.00,57.76,0.38,0.38,71419522125,0.38,0.38,71419522125 +동방선기,099410,29,4505,2,745,19.81,15591766,3009772,14000000,15591766,19.81,518.04,111.37,111.37,69373420676,109.99,109.99,69373420676 +지투지바이오,456160,30,167500,2,7400,4.62,408922,821883,5365694,408922,4.62,49.75,7.62,7.62,67955703050,7.56,7.56,67955703050 diff --git a/top30/20250829/top30-tv-20250829-130002.csv b/top30/20250829/top30-tv-20250829-130002.csv new file mode 100644 index 000000000000..e29003f97166 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,6100762,11578024,5919637922,6100762,0.43,52.69,0.10,0.10,427347592900,0.10,0.10,427347592900 +KODEX 레버리지,122630,2,24820,5,-165,-0.66,10965591,15036611,89350000,10965591,-0.66,72.93,12.27,12.27,273978134121,12.35,12.35,273978134121 +HJ중공업,097230,3,18430,2,2930,18.90,14414542,10028444,83274281,14414542,18.90,143.74,17.31,17.31,261118664840,17.01,17.01,261118664840 +SK하이닉스,000660,4,268000,5,-500,-0.19,958134,3836024,728002365,958134,-0.19,24.98,0.13,0.13,256450315250,0.13,0.13,256450315250 +한화오션,042660,5,112500,2,2700,2.46,1953740,1733882,306413394,1953740,2.46,112.68,0.64,0.64,219034065400,0.64,0.64,219034065400 +KODEX 200선물인버스2X,252670,6,1306,2,10,0.77,148132325,340938688,1216600000,148132325,0.77,43.45,12.18,12.18,192342666826,12.11,12.11,192342666826 +HD현대중공업,329180,7,528500,2,25500,5.07,306164,686026,88773116,306164,5.07,44.63,0.34,0.34,158960854500,0.34,0.34,158960854500 +현대로템,064350,8,192800,2,5000,2.66,823690,893406,109142293,823690,2.66,92.20,0.75,0.75,158837802700,0.75,0.75,158837802700 +두산에너빌리티,034020,9,61900,5,-1000,-1.59,2518299,3239392,640561146,2518299,-1.59,77.74,0.39,0.39,156944184500,0.40,0.40,156944184500 +HD한국조선해양,009540,10,411000,2,2500,0.61,372964,1363780,70773116,372964,0.61,27.35,0.53,0.53,152662850250,0.52,0.52,152662850250 +알테오젠,196170,11,438500,2,20500,4.90,333386,202873,53464968,333386,4.90,164.33,0.62,0.62,145763627250,0.62,0.62,145763627250 +SOL 조선TOP3플러스,466920,12,32875,2,715,2.22,4015577,5229522,47650000,4015577,2.22,76.79,8.43,8.43,131101310258,8.37,8.37,131101310258 +현대모비스,012330,13,318500,2,16000,5.29,392436,199023,91795094,392436,5.29,197.18,0.43,0.43,124558616750,0.43,0.43,124558616750 +한화엔진,082740,14,44100,2,3250,7.96,2812047,691757,83447142,2812047,7.96,406.51,3.37,3.37,123887614625,3.37,3.37,123887614625 +세진중공업,075580,15,15170,2,1310,9.45,7985693,1825721,56849456,7985693,9.45,437.40,14.05,14.05,122114427415,14.16,14.16,122114427415 +KODEX 코스닥150레버리지,233740,16,8735,5,-75,-0.85,12841083,16679650,187900000,12841083,-0.85,76.99,6.83,6.83,113496051684,6.91,6.91,113496051684 +로보티즈,108490,17,91600,5,-2000,-2.14,1225962,731444,13220560,1225962,-2.14,167.61,9.27,9.27,110887422100,9.16,9.16,110887422100 +디앤디파마텍,347850,18,155250,2,13550,9.56,702841,228690,10820699,702841,9.56,307.33,6.50,6.50,108608825550,6.47,6.47,108608825550 +KODEX 200,069500,19,43215,5,-150,-0.35,2365377,7090464,161700000,2365377,-0.35,33.36,1.46,1.46,102526426220,1.47,1.47,102526426220 +NAVER,035420,20,215000,5,-2500,-1.15,446768,663919,156852638,446768,-1.15,67.29,0.28,0.28,96208988000,0.29,0.29,96208988000 +삼영엠텍,054540,21,7920,2,1270,19.10,11977009,4908882,13000000,11977009,19.10,243.99,92.13,92.13,93489743320,90.80,90.80,93489743320 +한화에어로스페이스,012450,22,891000,5,-17000,-1.87,101140,146074,51563401,101140,-1.87,69.24,0.20,0.20,90942335500,0.20,0.20,90942335500 +STX엔진,077970,23,42650,2,2250,5.57,2037663,3899919,40148063,2037663,5.57,52.25,5.08,5.08,87376329575,5.10,5.10,87376329575 +현대차,005380,24,219000,5,-3000,-1.35,386851,734689,204757766,386851,-1.35,52.66,0.19,0.19,85664625250,0.19,0.19,85664625250 +삼성SDI,006400,25,207000,5,-9000,-4.17,408861,336139,80585530,408861,-4.17,121.63,0.51,0.51,85587433250,0.51,0.51,85587433250 +현대ADM,187660,26,3140,2,140,4.67,26786058,34980948,48347668,26786058,4.67,76.57,55.40,55.40,84966819245,55.97,55.97,84966819245 +삼성중공업,010140,27,21400,3,0,0.00,3514395,5780730,880000000,3514395,0.00,60.80,0.40,0.40,75165506000,0.40,0.40,75165506000 +이수페타시스,007660,28,66600,2,1300,1.99,1078886,1189549,73409219,1078886,1.99,90.70,1.47,1.47,72372316000,1.48,1.48,72372316000 +동방선기,099410,29,4410,2,650,17.29,15931181,3009772,14000000,15931181,17.29,529.32,113.79,113.79,70879938757,114.80,114.80,70879938757 +HD현대미포,010620,30,206500,2,4000,1.98,339756,1667805,39942149,339756,1.98,20.37,0.85,0.85,69630212750,0.84,0.84,69630212750 diff --git a/top30/20250829/top30-tv-20250829-131002.csv b/top30/20250829/top30-tv-20250829-131002.csv new file mode 100644 index 000000000000..f0b472001d2f --- /dev/null +++ b/top30/20250829/top30-tv-20250829-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,2,400,0.57,6229868,11578024,5919637922,6229868,0.57,53.81,0.11,0.11,436378249450,0.11,0.11,436378249450 +KODEX 레버리지,122630,2,24845,5,-140,-0.56,11187765,15036611,89350000,11187765,-0.56,74.40,12.52,12.52,279492402251,12.59,12.59,279492402251 +HJ중공업,097230,3,18710,2,3210,20.71,14754108,10028444,83274281,14754108,20.71,147.12,17.72,17.72,267434191325,17.16,17.16,267434191325 +SK하이닉스,000660,4,268000,5,-500,-0.19,991172,3836024,728002365,991172,-0.19,25.84,0.14,0.14,265297267750,0.14,0.14,265297267750 +한화오션,042660,5,112800,2,3000,2.73,2006356,1733882,306413394,2006356,2.73,115.71,0.65,0.65,224945778250,0.65,0.65,224945778250 +KODEX 200선물인버스2X,252670,6,1305,2,9,0.69,150773661,340938688,1216600000,150773661,0.69,44.22,12.39,12.39,195792662560,12.33,12.33,195792662560 +HD현대중공업,329180,7,530000,2,27000,5.37,312679,686026,88773116,312679,5.37,45.58,0.35,0.35,162399596500,0.35,0.35,162399596500 +현대로템,064350,8,193200,2,5400,2.88,837694,893406,109142293,837694,2.88,93.76,0.77,0.77,161539590100,0.77,0.77,161539590100 +두산에너빌리티,034020,9,61900,5,-1000,-1.59,2537446,3239392,640561146,2537446,-1.59,78.33,0.40,0.40,158129891150,0.40,0.40,158129891150 +HD한국조선해양,009540,10,410500,2,2000,0.49,382979,1363780,70773116,382979,0.49,28.08,0.54,0.54,156771940750,0.54,0.54,156771940750 +알테오젠,196170,11,437500,2,19500,4.67,340689,202873,53464968,340689,4.67,167.93,0.64,0.64,148966602500,0.64,0.64,148966602500 +SOL 조선TOP3플러스,466920,12,32920,2,760,2.36,4129042,5229522,47650000,4129042,2.36,78.96,8.67,8.67,134825810949,8.60,8.60,134825810949 +현대모비스,012330,13,318500,2,16000,5.29,402863,199023,91795094,402863,5.29,202.42,0.44,0.44,127875576500,0.44,0.44,127875576500 +한화엔진,082740,14,44200,2,3350,8.20,2834261,691757,83447142,2834261,8.20,409.72,3.40,3.40,124867507675,3.39,3.39,124867507675 +세진중공업,075580,15,15240,2,1380,9.96,8063183,1825721,56849456,8063183,9.96,441.64,14.18,14.18,123290102215,14.23,14.23,123290102215 +KODEX 코스닥150레버리지,233740,16,8740,5,-70,-0.79,12963621,16679650,187900000,12963621,-0.79,77.72,6.90,6.90,114566786844,6.98,6.98,114566786844 +로보티즈,108490,17,91100,5,-2500,-2.67,1234984,731444,13220560,1234984,-2.67,168.84,9.34,9.34,111709626400,9.28,9.28,111709626400 +디앤디파마텍,347850,18,155800,2,14100,9.95,710660,228690,10820699,710660,9.95,310.75,6.57,6.57,109826608950,6.51,6.51,109826608950 +KODEX 200,069500,19,43240,5,-125,-0.29,2423105,7090464,161700000,2423105,-0.29,34.17,1.50,1.50,105021036386,1.50,1.50,105021036386 +NAVER,035420,20,215500,5,-2000,-0.92,458151,663919,156852638,458151,-0.92,69.01,0.29,0.29,98656883000,0.29,0.29,98656883000 +한화에어로스페이스,012450,21,889000,5,-19000,-2.09,105314,146074,51563401,105314,-2.09,72.10,0.20,0.20,94653340500,0.21,0.21,94653340500 +삼영엠텍,054540,22,7930,2,1280,19.25,12101959,4908882,13000000,12101959,19.25,246.53,93.09,93.09,94476887675,91.65,91.65,94476887675 +현대ADM,187660,23,3060,2,60,2.00,27982352,34980948,48347668,27982352,2.00,79.99,57.88,57.88,88700116879,59.96,59.96,88700116879 +STX엔진,077970,24,43050,2,2650,6.56,2067372,3899919,40148063,2067372,6.56,53.01,5.15,5.15,88650964575,5.13,5.13,88650964575 +현대차,005380,25,219250,5,-2750,-1.24,396321,734689,204757766,396321,-1.24,53.94,0.19,0.19,87741209500,0.20,0.20,87741209500 +삼성SDI,006400,26,207000,5,-9000,-4.17,414280,336139,80585530,414280,-4.17,123.25,0.51,0.51,86709627500,0.52,0.52,86709627500 +삼성중공업,010140,27,21400,3,0,0.00,3599892,5780730,880000000,3599892,0.00,62.27,0.41,0.41,76990629275,0.41,0.41,76990629275 +이수페타시스,007660,28,66500,2,1200,1.84,1094902,1189549,73409219,1094902,1.84,92.04,1.49,1.49,73438825200,1.50,1.50,73438825200 +동방선기,099410,29,4390,2,630,16.76,16203428,3009772,14000000,16203428,16.76,538.36,115.74,115.74,72075989272,117.27,117.27,72075989272 +HD현대미포,010620,30,207000,2,4500,2.22,348374,1667805,39942149,348374,2.22,20.89,0.87,0.87,71411325250,0.86,0.86,71411325250 diff --git a/top30/20250829/top30-tv-20250829-132002.csv b/top30/20250829/top30-tv-20250829-132002.csv new file mode 100644 index 000000000000..e1799b459568 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,500,0.72,6498559,11578024,5919637922,6498559,0.72,56.13,0.11,0.11,455203081000,0.11,0.11,455203081000 +KODEX 레버리지,122630,2,24850,5,-135,-0.54,11588376,15036611,89350000,11588376,-0.54,77.07,12.97,12.97,289456920824,13.04,13.04,289456920824 +SK하이닉스,000660,3,268000,5,-500,-0.19,1023970,3836024,728002365,1023970,-0.19,26.69,0.14,0.14,274086120500,0.14,0.14,274086120500 +HJ중공업,097230,4,18660,2,3160,20.39,14906133,10028444,83274281,14906133,20.39,148.64,17.90,17.90,270261812545,17.39,17.39,270261812545 +한화오션,042660,5,112400,2,2600,2.37,2030061,1733882,306413394,2030061,2.37,117.08,0.66,0.66,227616415250,0.66,0.66,227616415250 +KODEX 200선물인버스2X,252670,6,1304,2,8,0.62,155097848,340938688,1216600000,155097848,0.62,45.49,12.75,12.75,201428124698,12.70,12.70,201428124698 +HD현대중공업,329180,7,528000,2,25000,4.97,317945,686026,88773116,317945,4.97,46.35,0.36,0.36,165182652000,0.35,0.35,165182652000 +현대로템,064350,8,192700,2,4900,2.61,850844,893406,109142293,850844,2.61,95.24,0.78,0.78,164076261750,0.78,0.78,164076261750 +두산에너빌리티,034020,9,61800,5,-1100,-1.75,2611247,3239392,640561146,2611247,-1.75,80.61,0.41,0.41,162697039350,0.41,0.41,162697039350 +HD한국조선해양,009540,10,410000,2,1500,0.37,388647,1363780,70773116,388647,0.37,28.50,0.55,0.55,159097681000,0.55,0.55,159097681000 +알테오젠,196170,11,437500,2,19500,4.67,344868,202873,53464968,344868,4.67,169.99,0.65,0.65,150794189500,0.64,0.64,150794189500 +SOL 조선TOP3플러스,466920,12,32890,2,730,2.27,4188825,5229522,47650000,4188825,2.27,80.10,8.79,8.79,136792047614,8.73,8.73,136792047614 +현대모비스,012330,13,316500,2,14000,4.63,413319,199023,91795094,413319,4.63,207.67,0.45,0.45,131190530750,0.45,0.45,131190530750 +한화엔진,082740,14,44200,2,3350,8.20,2857097,691757,83447142,2857097,8.20,413.02,3.42,3.42,125875819125,3.41,3.41,125875819125 +세진중공업,075580,15,15250,2,1390,10.03,8101176,1825721,56849456,8101176,10.03,443.72,14.25,14.25,123868903670,14.29,14.29,123868903670 +KODEX 코스닥150레버리지,233740,16,8730,5,-80,-0.91,13104824,16679650,187900000,13104824,-0.91,78.57,6.97,6.97,115801332334,7.06,7.06,115801332334 +로보티즈,108490,17,90700,5,-2900,-3.10,1243618,731444,13220560,1243618,-3.10,170.02,9.41,9.41,112494254600,9.38,9.38,112494254600 +디앤디파마텍,347850,18,155400,2,13700,9.67,721914,228690,10820699,721914,9.67,315.67,6.67,6.67,111583862800,6.64,6.64,111583862800 +KODEX 200,069500,19,43250,5,-115,-0.27,2532420,7090464,161700000,2532420,-0.27,35.72,1.57,1.57,109750201895,1.57,1.57,109750201895 +NAVER,035420,20,215500,5,-2000,-0.92,462666,663919,156852638,462666,-0.92,69.69,0.29,0.29,99628062000,0.29,0.29,99628062000 +한화에어로스페이스,012450,21,887000,5,-21000,-2.31,109237,146074,51563401,109237,-2.31,74.78,0.21,0.21,98137301500,0.21,0.21,98137301500 +삼영엠텍,054540,22,8040,2,1390,20.90,12455268,4908882,13000000,12455268,20.90,253.73,95.81,95.81,97310908815,93.10,93.10,97310908815 +STX엔진,077970,23,43250,2,2850,7.05,2104849,3899919,40148063,2104849,7.05,53.97,5.24,5.24,90270780800,5.20,5.20,90270780800 +현대차,005380,24,220000,5,-2000,-0.90,404645,734689,204757766,404645,-0.90,55.08,0.20,0.20,89569306250,0.20,0.20,89569306250 +현대ADM,187660,25,3060,2,60,2.00,28199951,34980948,48347668,28199951,2.00,80.62,58.33,58.33,89368829177,60.41,60.41,89368829177 +삼성SDI,006400,26,207000,5,-9000,-4.17,424651,336139,80585530,424651,-4.17,126.33,0.53,0.53,88860819000,0.53,0.53,88860819000 +삼성중공업,010140,27,21350,5,-50,-0.23,3676568,5780730,880000000,3676568,-0.23,63.60,0.42,0.42,78628689200,0.42,0.42,78628689200 +이수페타시스,007660,28,66800,2,1500,2.30,1103023,1189549,73409219,1103023,2.30,92.73,1.50,1.50,73980600400,1.51,1.51,73980600400 +동방선기,099410,29,4420,2,660,17.55,16452915,3009772,14000000,16452915,17.55,546.65,117.52,117.52,73174909715,118.25,118.25,73174909715 +HD현대미포,010620,30,207500,2,5000,2.47,355652,1667805,39942149,355652,2.47,21.32,0.89,0.89,72919632750,0.88,0.88,72919632750 diff --git a/top30/20250829/top30-tv-20250829-133001.csv b/top30/20250829/top30-tv-20250829-133001.csv new file mode 100644 index 000000000000..2f384ce520bc --- /dev/null +++ b/top30/20250829/top30-tv-20250829-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,2,400,0.57,6634110,11578024,5919637922,6634110,0.57,57.30,0.11,0.11,464699948300,0.11,0.11,464699948300 +KODEX 레버리지,122630,2,24850,5,-135,-0.54,11631815,15036611,89350000,11631815,-0.54,77.36,13.02,13.02,290535680244,13.09,13.09,290535680244 +SK하이닉스,000660,3,267750,5,-750,-0.28,1048563,3836024,728002365,1048563,-0.28,27.33,0.14,0.14,280675875750,0.14,0.14,280675875750 +HJ중공업,097230,4,18710,2,3210,20.71,15112119,10028444,83274281,15112119,20.71,150.69,18.15,18.15,274128821175,17.59,17.59,274128821175 +한화오션,042660,5,112700,2,2900,2.64,2054958,1733882,306413394,2054958,2.64,118.52,0.67,0.67,230417725000,0.67,0.67,230417725000 +KODEX 200선물인버스2X,252670,6,1305,2,9,0.69,156081275,340938688,1216600000,156081275,0.69,45.78,12.83,12.83,202711461760,12.77,12.77,202711461760 +HD현대중공업,329180,7,528000,2,25000,4.97,322133,686026,88773116,322133,4.97,46.96,0.36,0.36,167392386500,0.36,0.36,167392386500 +현대로템,064350,8,192800,2,5000,2.66,861359,893406,109142293,861359,2.66,96.41,0.79,0.79,166102884700,0.79,0.79,166102884700 +두산에너빌리티,034020,9,61900,5,-1000,-1.59,2636622,3239392,640561146,2636622,-1.59,81.39,0.41,0.41,164266779900,0.41,0.41,164266779900 +HD한국조선해양,009540,10,409500,2,1000,0.24,396108,1363780,70773116,396108,0.24,29.04,0.56,0.56,162155198000,0.56,0.56,162155198000 +알테오젠,196170,11,438000,2,20000,4.78,351550,202873,53464968,351550,4.78,173.29,0.66,0.66,153716741750,0.66,0.66,153716741750 +SOL 조선TOP3플러스,466920,12,32905,2,745,2.32,4214690,5229522,47650000,4214690,2.32,80.59,8.85,8.85,137642334762,8.78,8.78,137642334762 +현대모비스,012330,13,317000,2,14500,4.79,422226,199023,91795094,422226,4.79,212.15,0.46,0.46,134015251000,0.46,0.46,134015251000 +한화엔진,082740,14,44550,2,3700,9.06,2962149,691757,83447142,2962149,9.06,428.21,3.55,3.55,130537695600,3.51,3.51,130537695600 +세진중공업,075580,15,15330,2,1470,10.61,8152333,1825721,56849456,8152333,10.61,446.53,14.34,14.34,124650851365,14.30,14.30,124650851365 +KODEX 코스닥150레버리지,233740,16,8725,5,-85,-0.96,13229618,16679650,187900000,13229618,-0.96,79.32,7.04,7.04,116890004373,7.13,7.13,116890004373 +로보티즈,108490,17,91200,5,-2400,-2.56,1251143,731444,13220560,1251143,-2.56,171.05,9.46,9.46,113177883950,9.39,9.39,113177883950 +디앤디파마텍,347850,18,155500,2,13800,9.74,726436,228690,10820699,726436,9.74,317.65,6.71,6.71,112286643750,6.67,6.67,112286643750 +KODEX 200,069500,19,43235,5,-130,-0.30,2586351,7090464,161700000,2586351,-0.30,36.48,1.60,1.60,112081686711,1.60,1.60,112081686711 +한화에어로스페이스,012450,20,889000,5,-19000,-2.09,112975,146074,51563401,112975,-2.09,77.34,0.22,0.22,101457085000,0.22,0.22,101457085000 +NAVER,035420,21,215000,5,-2500,-1.15,467275,663919,156852638,467275,-1.15,70.38,0.30,0.30,100619667750,0.30,0.30,100619667750 +삼영엠텍,054540,22,7900,2,1250,18.80,12656603,4908882,13000000,12656603,18.80,257.83,97.36,97.36,98908634055,96.31,96.31,98908634055 +현대차,005380,23,219500,5,-2500,-1.13,413980,734689,204757766,413980,-1.13,56.35,0.20,0.20,91619065000,0.20,0.20,91619065000 +STX엔진,077970,24,43150,2,2750,6.81,2129906,3899919,40148063,2129906,6.81,54.61,5.31,5.31,91351354575,5.27,5.27,91351354575 +삼성SDI,006400,25,207000,5,-9000,-4.17,434488,336139,80585530,434488,-4.17,129.26,0.54,0.54,90896122500,0.54,0.54,90896122500 +현대ADM,187660,26,3060,2,60,2.00,28333748,34980948,48347668,28333748,2.00,81.00,58.60,58.60,89778970279,60.68,60.68,89778970279 +삼성중공업,010140,27,21350,5,-50,-0.23,3733447,5780730,880000000,3733447,-0.23,64.58,0.42,0.42,79842595650,0.42,0.42,79842595650 +이수페타시스,007660,28,66700,2,1400,2.14,1109912,1189549,73409219,1109912,2.14,93.31,1.51,1.51,74440498250,1.52,1.52,74440498250 +HD현대미포,010620,29,207000,2,4500,2.22,362405,1667805,39942149,362405,2.22,21.73,0.91,0.91,74319405750,0.90,0.90,74319405750 +동방선기,099410,30,4410,2,650,17.29,16585569,3009772,14000000,16585569,17.29,551.06,118.47,118.47,73760117747,119.47,119.47,73760117747 diff --git a/top30/20250829/top30-tv-20250829-134001.csv b/top30/20250829/top30-tv-20250829-134001.csv new file mode 100644 index 000000000000..c547ec1d2639 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,500,0.72,6924495,11578024,5919637922,6924495,0.72,59.81,0.12,0.12,485054541200,0.12,0.12,485054541200 +KODEX 레버리지,122630,2,24825,5,-160,-0.64,11819656,15036611,89350000,11819656,-0.64,78.61,13.23,13.23,295199778662,13.31,13.31,295199778662 +SK하이닉스,000660,3,268000,5,-500,-0.19,1078649,3836024,728002365,1078649,-0.19,28.12,0.15,0.15,288735452500,0.15,0.15,288735452500 +HJ중공업,097230,4,18620,2,3120,20.13,15206638,10028444,83274281,15206638,20.13,151.64,18.26,18.26,275893548180,17.79,17.79,275893548180 +한화오션,042660,5,112400,2,2600,2.37,2108093,1733882,306413394,2108093,2.37,121.58,0.69,0.69,236395507000,0.69,0.69,236395507000 +KODEX 200선물인버스2X,252670,6,1306,2,10,0.77,157826829,340938688,1216600000,157826829,0.77,46.29,12.97,12.97,204990794084,12.90,12.90,204990794084 +HD현대중공업,329180,7,525000,2,22000,4.37,331795,686026,88773116,331795,4.37,48.36,0.37,0.37,172461940000,0.37,0.37,172461940000 +현대로템,064350,8,192000,2,4200,2.24,876092,893406,109142293,876092,2.24,98.06,0.80,0.80,168937241550,0.81,0.81,168937241550 +두산에너빌리티,034020,9,61800,5,-1100,-1.75,2706430,3239392,640561146,2706430,-1.75,83.55,0.42,0.42,168581643900,0.43,0.43,168581643900 +HD한국조선해양,009540,10,409500,2,1000,0.24,403439,1363780,70773116,403439,0.24,29.58,0.57,0.57,165156642000,0.57,0.57,165156642000 +알테오젠,196170,11,439000,2,21000,5.02,358861,202873,53464968,358861,5.02,176.89,0.67,0.67,156924441750,0.67,0.67,156924441750 +한화엔진,082740,12,45750,2,4900,12.00,3430252,691757,83447142,3430252,12.00,495.88,4.11,4.11,151710117750,3.97,3.97,151710117750 +SOL 조선TOP3플러스,466920,13,32890,2,730,2.27,4294955,5229522,47650000,4294955,2.27,82.13,9.01,9.01,140282567469,8.95,8.95,140282567469 +현대모비스,012330,14,317000,2,14500,4.79,427404,199023,91795094,427404,4.79,214.75,0.47,0.47,135657308250,0.47,0.47,135657308250 +세진중공업,075580,15,15230,2,1370,9.88,8193415,1825721,56849456,8193415,9.88,448.78,14.41,14.41,125278605025,14.47,14.47,125278605025 +KODEX 코스닥150레버리지,233740,16,8730,5,-80,-0.91,13285967,16679650,187900000,13285967,-0.91,79.65,7.07,7.07,117381617431,7.16,7.16,117381617431 +KODEX 200,069500,17,43220,5,-145,-0.33,2656481,7090464,161700000,2656481,-0.33,37.47,1.64,1.64,115113390744,1.65,1.65,115113390744 +로보티즈,108490,18,91100,5,-2500,-2.67,1257680,731444,13220560,1257680,-2.67,171.94,9.51,9.51,113773266850,9.45,9.45,113773266850 +디앤디파마텍,347850,19,154900,2,13200,9.32,733557,228690,10820699,733557,9.32,320.76,6.78,6.78,113390723350,6.77,6.77,113390723350 +한화에어로스페이스,012450,20,887000,5,-21000,-2.31,116567,146074,51563401,116567,-2.31,79.80,0.23,0.23,104643961500,0.23,0.23,104643961500 +NAVER,035420,21,214500,5,-3000,-1.38,476730,663919,156852638,476730,-1.38,71.81,0.30,0.30,102652170000,0.31,0.31,102652170000 +삼영엠텍,054540,22,8010,2,1360,20.45,12853346,4908882,13000000,12853346,20.45,261.84,98.87,98.87,100475422545,96.49,96.49,100475422545 +STX엔진,077970,23,43250,2,2850,7.05,2197336,3899919,40148063,2197336,7.05,56.34,5.47,5.47,94282368150,5.43,5.43,94282368150 +현대차,005380,24,220000,5,-2000,-0.90,418873,734689,204757766,418873,-0.90,57.01,0.20,0.20,92693624750,0.21,0.21,92693624750 +삼성SDI,006400,25,206500,5,-9500,-4.40,439910,336139,80585530,439910,-4.40,130.87,0.55,0.55,92016169500,0.55,0.55,92016169500 +현대ADM,187660,26,3050,2,50,1.67,28597204,34980948,48347668,28597204,1.67,81.75,59.15,59.15,90582026454,61.43,61.43,90582026454 +삼성중공업,010140,27,21300,5,-100,-0.47,3864223,5780730,880000000,3864223,-0.47,66.85,0.44,0.44,82628969950,0.44,0.44,82628969950 +HD현대미포,010620,28,206000,2,3500,1.73,372978,1667805,39942149,372978,1.73,22.36,0.93,0.93,76500854750,0.93,0.93,76500854750 +이수페타시스,007660,29,66600,2,1300,1.99,1120670,1189549,73409219,1120670,1.99,94.21,1.53,1.53,75157191050,1.54,1.54,75157191050 +동방선기,099410,30,4420,2,660,17.55,16766184,3009772,14000000,16766184,17.55,557.06,119.76,119.76,74559842372,120.49,120.49,74559842372 diff --git a/top30/20250829/top30-tv-20250829-135001.csv b/top30/20250829/top30-tv-20250829-135001.csv new file mode 100644 index 000000000000..b48352bfd47d --- /dev/null +++ b/top30/20250829/top30-tv-20250829-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,500,0.72,7036903,11578024,5919637922,7036903,0.72,60.78,0.12,0.12,492930840150,0.12,0.12,492930840150 +KODEX 레버리지,122630,2,24810,5,-175,-0.70,12037665,15036611,89350000,12037665,-0.70,80.06,13.47,13.47,300608034492,13.56,13.56,300608034492 +SK하이닉스,000660,3,268000,5,-500,-0.19,1113604,3836024,728002365,1113604,-0.19,29.03,0.15,0.15,298097192500,0.15,0.15,298097192500 +HJ중공업,097230,4,18465,2,2965,19.13,15389170,10028444,83274281,15389170,19.13,153.46,18.48,18.48,279278094485,18.16,18.16,279278094485 +한화오션,042660,5,112400,2,2600,2.37,2134552,1733882,306413394,2134552,2.37,123.11,0.70,0.70,239368112500,0.70,0.70,239368112500 +KODEX 200선물인버스2X,252670,6,1306,2,10,0.77,160899852,340938688,1216600000,160899852,0.77,47.19,13.23,13.23,209005861014,13.15,13.15,209005861014 +한화엔진,082740,7,47300,2,6450,15.79,4154654,691757,83447142,4154654,15.79,600.59,4.98,4.98,185804151900,4.71,4.71,185804151900 +HD현대중공업,329180,8,523000,2,20000,3.98,343507,686026,88773116,343507,3.98,50.07,0.39,0.39,178592674000,0.38,0.38,178592674000 +두산에너빌리티,034020,9,61700,5,-1200,-1.91,2811835,3239392,640561146,2811835,-1.91,86.80,0.44,0.44,175085696300,0.44,0.44,175085696300 +현대로템,064350,10,192200,2,4400,2.34,888519,893406,109142293,888519,2.34,99.45,0.81,0.81,171324986950,0.82,0.82,171324986950 +HD한국조선해양,009540,11,408500,3,0,0.00,416406,1363780,70773116,416406,0.00,30.53,0.59,0.59,170463905000,0.59,0.59,170463905000 +알테오젠,196170,12,438250,2,20250,4.84,362662,202873,53464968,362662,4.84,178.76,0.68,0.68,158592292750,0.68,0.68,158592292750 +SOL 조선TOP3플러스,466920,13,33020,2,860,2.67,4411752,5229522,47650000,4411752,2.67,84.36,9.26,9.26,144136909047,9.16,9.16,144136909047 +현대모비스,012330,14,317500,2,15000,4.96,435078,199023,91795094,435078,4.96,218.61,0.47,0.47,138092137750,0.47,0.47,138092137750 +세진중공업,075580,15,15220,2,1360,9.81,8243365,1825721,56849456,8243365,9.81,451.51,14.50,14.50,126039808670,14.57,14.57,126039808670 +KODEX 200,069500,16,43220,5,-145,-0.33,2736346,7090464,161700000,2736346,-0.33,38.59,1.69,1.69,118564467091,1.70,1.70,118564467091 +KODEX 코스닥150레버리지,233740,17,8725,5,-85,-0.96,13388304,16679650,187900000,13388304,-0.96,80.27,7.13,7.13,118274020761,7.21,7.21,118274020761 +로보티즈,108490,18,90700,5,-2900,-3.10,1268897,731444,13220560,1268897,-3.10,173.48,9.60,9.60,114793044450,9.57,9.57,114793044450 +디앤디파마텍,347850,19,154300,2,12600,8.89,741199,228690,10820699,741199,8.89,324.11,6.85,6.85,114569738700,6.86,6.86,114569738700 +한화에어로스페이스,012450,20,885000,5,-23000,-2.53,120864,146074,51563401,120864,-2.53,82.74,0.23,0.23,108452027500,0.24,0.24,108452027500 +NAVER,035420,21,214500,5,-3000,-1.38,486253,663919,156852638,486253,-1.38,73.24,0.31,0.31,104696194750,0.31,0.31,104696194750 +삼영엠텍,054540,22,7930,2,1280,19.25,13007893,4908882,13000000,13007893,19.25,264.99,100.06,100.06,101704701370,98.66,98.66,101704701370 +STX엔진,077970,23,44000,2,3600,8.91,2358439,3899919,40148063,2358439,8.91,60.47,5.87,5.87,101344534525,5.74,5.74,101344534525 +삼성SDI,006400,24,206500,5,-9500,-4.40,451329,336139,80585530,451329,-4.40,134.27,0.56,0.56,94377773250,0.57,0.57,94377773250 +현대차,005380,25,219500,5,-2500,-1.13,423324,734689,204757766,423324,-1.13,57.62,0.21,0.21,93671581000,0.21,0.21,93671581000 +현대ADM,187660,26,3020,2,20,0.67,28852825,34980948,48347668,28852825,0.67,82.48,59.68,59.68,91356605179,62.57,62.57,91356605179 +삼성중공업,010140,27,21400,3,0,0.00,3969521,5780730,880000000,3969521,0.00,68.67,0.45,0.45,84880633550,0.45,0.45,84880633550 +HD현대미포,010620,28,205500,2,3000,1.48,386331,1667805,39942149,386331,1.48,23.16,0.97,0.97,79246707500,0.97,0.97,79246707500 +이수페타시스,007660,29,66500,2,1200,1.84,1135507,1189549,73409219,1135507,1.84,95.46,1.55,1.55,76143856450,1.56,1.56,76143856450 +동방선기,099410,30,4350,2,590,15.69,16940132,3009772,14000000,16940132,15.69,562.84,121.00,121.00,75321980679,123.68,123.68,75321980679 diff --git a/top30/20250829/top30-tv-20250829-140001.csv b/top30/20250829/top30-tv-20250829-140001.csv new file mode 100644 index 000000000000..7b78eba7bf0d --- /dev/null +++ b/top30/20250829/top30-tv-20250829-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,500,0.72,7251536,11578024,5919637922,7251536,0.72,62.63,0.12,0.12,507972183100,0.12,0.12,507972183100 +KODEX 레버리지,122630,2,24830,5,-155,-0.62,12197702,15036611,89350000,12197702,-0.62,81.12,13.65,13.65,304582030982,13.73,13.73,304582030982 +SK하이닉스,000660,3,268000,5,-500,-0.19,1137384,3836024,728002365,1137384,-0.19,29.65,0.16,0.16,304469353750,0.16,0.16,304469353750 +HJ중공업,097230,4,18680,2,3180,20.52,15514008,10028444,83274281,15514008,20.52,154.70,18.63,18.63,281595695625,18.10,18.10,281595695625 +한화오션,042660,5,112700,2,2900,2.64,2156128,1733882,306413394,2156128,2.64,124.35,0.70,0.70,241797884400,0.70,0.70,241797884400 +한화엔진,082740,6,46550,2,5700,13.95,4748923,691757,83447142,4748923,13.95,686.50,5.69,5.69,213997858275,5.51,5.51,213997858275 +KODEX 200선물인버스2X,252670,7,1306,2,10,0.77,162359854,340938688,1216600000,162359854,0.77,47.62,13.35,13.35,210911807154,13.27,13.27,210911807154 +HD현대중공업,329180,8,524000,2,21000,4.17,349425,686026,88773116,349425,4.17,50.93,0.39,0.39,181691597000,0.39,0.39,181691597000 +두산에너빌리티,034020,9,61700,5,-1200,-1.91,2883707,3239392,640561146,2883707,-1.91,89.02,0.45,0.45,179527260900,0.45,0.45,179527260900 +HD한국조선해양,009540,10,408000,5,-500,-0.12,425919,1363780,70773116,425919,-0.12,31.23,0.60,0.60,174346100000,0.60,0.60,174346100000 +현대로템,064350,11,192500,2,4700,2.50,903177,893406,109142293,903177,2.50,101.09,0.83,0.83,174144767100,0.83,0.83,174144767100 +알테오젠,196170,12,437000,2,19000,4.55,369865,202873,53464968,369865,4.55,182.31,0.69,0.69,161743725000,0.69,0.69,161743725000 +SOL 조선TOP3플러스,466920,13,32955,2,795,2.47,4563122,5229522,47650000,4563122,2.47,87.26,9.58,9.58,149138753978,9.50,9.50,149138753978 +현대모비스,012330,14,318000,2,15500,5.12,441858,199023,91795094,441858,5.12,222.01,0.48,0.48,140245769250,0.48,0.48,140245769250 +세진중공업,075580,15,15080,2,1220,8.80,8352774,1825721,56849456,8352774,8.80,457.51,14.69,14.69,127698973560,14.90,14.90,127698973560 +KODEX 200,069500,16,43225,5,-140,-0.32,2792700,7090464,161700000,2792700,-0.32,39.39,1.73,1.73,121000491815,1.73,1.73,121000491815 +KODEX 코스닥150레버리지,233740,17,8720,5,-90,-1.02,13460115,16679650,187900000,13460115,-1.02,80.70,7.16,7.16,118900103668,7.26,7.26,118900103668 +디앤디파마텍,347850,18,153100,2,11400,8.05,751906,228690,10820699,751906,8.05,328.79,6.95,6.95,116212756750,7.01,7.01,116212756750 +로보티즈,108490,19,91400,5,-2200,-2.35,1283007,731444,13220560,1283007,-2.35,175.41,9.70,9.70,116080991500,9.61,9.61,116080991500 +한화에어로스페이스,012450,20,887000,5,-21000,-2.31,124873,146074,51563401,124873,-2.31,85.49,0.24,0.24,112004273500,0.24,0.24,112004273500 +NAVER,035420,21,215000,5,-2500,-1.15,491973,663919,156852638,491973,-1.15,74.10,0.31,0.31,105924090500,0.31,0.31,105924090500 +STX엔진,077970,22,43150,2,2750,6.81,2454760,3899919,40148063,2454760,6.81,62.94,6.11,6.11,105547461250,6.09,6.09,105547461250 +삼영엠텍,054540,23,8000,2,1350,20.30,13245446,4908882,13000000,13245446,20.30,269.83,101.89,101.89,103609746880,99.62,99.62,103609746880 +현대차,005380,24,220000,5,-2000,-0.90,441508,734689,204757766,441508,-0.90,60.09,0.22,0.22,97665113750,0.22,0.22,97665113750 +삼성SDI,006400,25,206750,5,-9250,-4.28,457584,336139,80585530,457584,-4.28,136.13,0.57,0.57,95669912000,0.57,0.57,95669912000 +현대ADM,187660,26,3035,2,35,1.17,29040753,34980948,48347668,29040753,1.17,83.02,60.07,60.07,91928199134,62.65,62.65,91928199134 +삼성중공업,010140,27,21350,5,-50,-0.23,4053646,5780730,880000000,4053646,-0.23,70.12,0.46,0.46,86680749825,0.46,0.46,86680749825 +HD현대미포,010620,28,205500,2,3000,1.48,394772,1667805,39942149,394772,1.48,23.67,0.99,0.99,80982113500,0.99,0.99,80982113500 +카카오,035720,29,62500,5,-1000,-1.57,1277401,1229932,442124799,1277401,-1.57,103.86,0.29,0.29,80090476150,0.29,0.29,80090476150 +이수페타시스,007660,30,66500,2,1200,1.84,1143949,1189549,73409219,1143949,1.84,96.17,1.56,1.56,76705692500,1.57,1.57,76705692500 diff --git a/top30/20250829/top30-tv-20250829-141001.csv b/top30/20250829/top30-tv-20250829-141001.csv new file mode 100644 index 000000000000..563b1c938a70 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,2,400,0.57,7555487,11578024,5919637922,7555487,0.57,65.26,0.13,0.13,529285481700,0.13,0.13,529285481700 +SK하이닉스,000660,2,269000,2,500,0.19,1215982,3836024,728002365,1215982,0.19,31.70,0.17,0.17,325586910750,0.17,0.17,325586910750 +KODEX 레버리지,122630,3,24860,5,-125,-0.50,12595744,15036611,89350000,12595744,-0.50,83.77,14.10,14.10,314481605263,14.16,14.16,314481605263 +HJ중공업,097230,4,18540,2,3040,19.61,15600601,10028444,83274281,15600601,19.61,155.56,18.73,18.73,283205311000,18.34,18.34,283205311000 +한화오션,042660,5,112600,2,2800,2.55,2210128,1733882,306413394,2210128,2.55,127.47,0.72,0.72,247895070050,0.72,0.72,247895070050 +한화엔진,082740,6,47500,2,6650,16.28,5054470,691757,83447142,5054470,16.28,730.67,6.06,6.06,228447738225,5.76,5.76,228447738225 +KODEX 200선물인버스2X,252670,7,1305,2,9,0.69,169198138,340938688,1216600000,169198138,0.69,49.63,13.91,13.91,219824418613,13.85,13.85,219824418613 +HD현대중공업,329180,8,523000,2,20000,3.98,360985,686026,88773116,360985,3.98,52.62,0.41,0.41,187735699500,0.40,0.40,187735699500 +두산에너빌리티,034020,9,61800,5,-1100,-1.75,2928574,3239392,640561146,2928574,-1.75,90.41,0.46,0.46,182300401650,0.46,0.46,182300401650 +HD한국조선해양,009540,10,407500,5,-1000,-0.24,439203,1363780,70773116,439203,-0.24,32.20,0.62,0.62,179759084500,0.62,0.62,179759084500 +현대로템,064350,11,192400,2,4600,2.45,919057,893406,109142293,919057,2.45,102.87,0.84,0.84,177202313700,0.84,0.84,177202313700 +알테오젠,196170,12,436500,2,18500,4.43,372931,202873,53464968,372931,4.43,183.82,0.70,0.70,163083157000,0.70,0.70,163083157000 +SOL 조선TOP3플러스,466920,13,33030,2,870,2.71,4713693,5229522,47650000,4713693,2.71,90.14,9.89,9.89,154115172401,9.79,9.79,154115172401 +현대모비스,012330,14,317750,2,15250,5.04,448590,199023,91795094,448590,5.04,225.40,0.49,0.49,142385198500,0.49,0.49,142385198500 +세진중공업,075580,15,15040,2,1180,8.51,8451492,1825721,56849456,8451492,8.51,462.91,14.87,14.87,129187560375,15.11,15.11,129187560375 +KODEX 200,069500,16,43250,5,-115,-0.27,2908700,7090464,161700000,2908700,-0.27,41.02,1.80,1.80,126018615329,1.80,1.80,126018615329 +KODEX 코스닥150레버리지,233740,17,8710,5,-100,-1.14,13581038,16679650,187900000,13581038,-1.14,81.42,7.23,7.23,119953725081,7.33,7.33,119953725081 +한화에어로스페이스,012450,18,888000,5,-20000,-2.20,131897,146074,51563401,131897,-2.20,90.29,0.26,0.26,118237583500,0.26,0.26,118237583500 +로보티즈,108490,19,90400,5,-3200,-3.42,1301281,731444,13220560,1301281,-3.42,177.91,9.84,9.84,117737256750,9.85,9.85,117737256750 +디앤디파마텍,347850,20,154500,2,12800,9.03,756995,228690,10820699,756995,9.03,331.01,7.00,7.00,116995286150,7.00,7.00,116995286150 +NAVER,035420,21,215500,5,-2000,-0.92,529873,663919,156852638,529873,-0.92,79.81,0.34,0.34,114077548500,0.34,0.34,114077548500 +삼영엠텍,054540,22,8260,2,1610,24.21,14392859,4908882,13000000,14392859,24.21,293.20,110.71,110.71,113079689750,105.31,105.31,113079689750 +STX엔진,077970,23,43550,2,3150,7.80,2491861,3899919,40148063,2491861,7.80,63.90,6.21,6.21,107162934650,6.13,6.13,107162934650 +현대차,005380,24,219500,5,-2500,-1.13,447999,734689,204757766,447999,-1.13,60.98,0.22,0.22,99091568500,0.22,0.22,99091568500 +삼성SDI,006400,25,207000,5,-9000,-4.17,464476,336139,80585530,464476,-4.17,138.18,0.58,0.58,97094080250,0.58,0.58,97094080250 +현대ADM,187660,26,3020,2,20,0.67,29324900,34980948,48347668,29324900,0.67,83.83,60.65,60.65,92785628167,63.55,63.55,92785628167 +삼성중공업,010140,27,21350,5,-50,-0.23,4137231,5780730,880000000,4137231,-0.23,71.57,0.47,0.47,88469272975,0.47,0.47,88469272975 +HD현대미포,010620,28,205500,2,3000,1.48,408962,1667805,39942149,408962,1.48,24.52,1.02,1.02,83904160500,1.02,1.02,83904160500 +카카오,035720,29,62500,5,-1000,-1.57,1312254,1229932,442124799,1312254,-1.57,106.69,0.30,0.30,82266623100,0.30,0.30,82266623100 +이수페타시스,007660,30,66800,2,1500,2.30,1165600,1189549,73409219,1165600,2.30,97.99,1.59,1.59,78148498950,1.59,1.59,78148498950 diff --git a/top30/20250829/top30-tv-20250829-142001.csv b/top30/20250829/top30-tv-20250829-142001.csv new file mode 100644 index 000000000000..dbdbf528f557 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,7739052,11578024,5919637922,7739052,0.43,66.84,0.13,0.13,542134671750,0.13,0.13,542134671750 +SK하이닉스,000660,2,268500,3,0,0.00,1260700,3836024,728002365,1260700,0.00,32.86,0.17,0.17,337616475500,0.17,0.17,337616475500 +KODEX 레버리지,122630,3,24765,5,-220,-0.88,13290543,15036611,89350000,13290543,-0.88,88.39,14.87,14.87,331708905748,14.99,14.99,331708905748 +HJ중공업,097230,4,18610,2,3110,20.06,15675618,10028444,83274281,15675618,20.06,156.31,18.82,18.82,284599241490,18.36,18.36,284599241490 +한화오션,042660,5,112200,2,2400,2.19,2239512,1733882,306413394,2239512,2.19,129.16,0.73,0.73,251197961850,0.73,0.73,251197961850 +한화엔진,082740,6,47350,2,6500,15.91,5480560,691757,83447142,5480560,15.91,792.27,6.57,6.57,248830461550,6.30,6.30,248830461550 +KODEX 200선물인버스2X,252670,7,1309,2,13,1.00,175818996,340938688,1216600000,175818996,1.00,51.57,14.45,14.45,228474073775,14.35,14.35,228474073775 +HD현대중공업,329180,8,520000,2,17000,3.38,368042,686026,88773116,368042,3.38,53.65,0.41,0.41,191416259000,0.41,0.41,191416259000 +두산에너빌리티,034020,9,61700,5,-1200,-1.91,3063100,3239392,640561146,3063100,-1.91,94.56,0.48,0.48,190607196100,0.48,0.48,190607196100 +HD한국조선해양,009540,10,408000,5,-500,-0.12,443012,1363780,70773116,443012,-0.12,32.48,0.63,0.63,181312288750,0.63,0.63,181312288750 +현대로템,064350,11,192200,2,4400,2.34,932459,893406,109142293,932459,2.34,104.37,0.85,0.85,179781080200,0.86,0.86,179781080200 +알테오젠,196170,12,435500,2,17500,4.19,376844,202873,53464968,376844,4.19,185.75,0.70,0.70,164789566250,0.71,0.71,164789566250 +SOL 조선TOP3플러스,466920,13,32955,2,795,2.47,4780801,5229522,47650000,4780801,2.47,91.42,10.03,10.03,156331215206,9.96,9.96,156331215206 +현대모비스,012330,14,316000,2,13500,4.46,458061,199023,91795094,458061,4.46,230.15,0.50,0.50,145388022750,0.50,0.50,145388022750 +삼영엠텍,054540,15,8640,1,1990,29.92,16622920,4908882,13000000,16622920,29.92,338.63,127.87,127.87,132122480670,117.63,117.63,132122480670 +KODEX 200,069500,16,43170,5,-195,-0.45,3040826,7090464,161700000,3040826,-0.45,42.89,1.88,1.88,131726883643,1.89,1.89,131726883643 +세진중공업,075580,17,15120,2,1260,9.09,8517856,1825721,56849456,8517856,9.09,466.55,14.98,14.98,130189541860,15.15,15.15,130189541860 +KODEX 코스닥150레버리지,233740,18,8687,5,-123,-1.40,14017921,16679650,187900000,14017921,-1.40,84.04,7.46,7.46,123754740318,7.58,7.58,123754740318 +한화에어로스페이스,012450,19,887000,5,-21000,-2.31,134718,146074,51563401,134718,-2.31,92.23,0.26,0.26,120739703000,0.26,0.26,120739703000 +로보티즈,108490,20,90600,5,-3000,-3.21,1310247,731444,13220560,1310247,-3.21,179.13,9.91,9.91,118547993400,9.90,9.90,118547993400 +디앤디파마텍,347850,21,154300,2,12600,8.89,762056,228690,10820699,762056,8.89,333.23,7.04,7.04,117777156700,7.05,7.05,117777156700 +NAVER,035420,22,215000,5,-2500,-1.15,541783,663919,156852638,541783,-1.15,81.60,0.35,0.35,116641883500,0.35,0.35,116641883500 +STX엔진,077970,23,43600,2,3200,7.92,2521109,3899919,40148063,2521109,7.92,64.65,6.28,6.28,108440531825,6.19,6.19,108440531825 +현대차,005380,24,219000,5,-3000,-1.35,457643,734689,204757766,457643,-1.35,62.29,0.22,0.22,101206967750,0.23,0.23,101206967750 +삼성SDI,006400,25,206500,5,-9500,-4.40,470851,336139,80585530,470851,-4.40,140.08,0.58,0.58,98411076000,0.59,0.59,98411076000 +현대ADM,187660,26,2955,5,-45,-1.50,29945874,34980948,48347668,29945874,-1.50,85.61,61.94,61.94,94638380984,66.24,66.24,94638380984 +삼성중공업,010140,27,21400,3,0,0.00,4194948,5780730,880000000,4194948,0.00,72.57,0.48,0.48,89703414075,0.48,0.48,89703414075 +HD현대미포,010620,28,205000,2,2500,1.23,420171,1667805,39942149,420171,1.23,25.19,1.05,1.05,86209009000,1.05,1.05,86209009000 +카카오,035720,29,62600,5,-900,-1.42,1342442,1229932,442124799,1342442,-1.42,109.15,0.30,0.30,84155903350,0.30,0.30,84155903350 +동방선기,099410,30,4575,2,815,21.68,18559578,3009772,14000000,18559578,21.68,616.64,132.57,132.57,82576480239,128.93,128.93,82576480239 diff --git a/top30/20250829/top30-tv-20250829-143001.csv b/top30/20250829/top30-tv-20250829-143001.csv new file mode 100644 index 000000000000..c16405b0c1bb --- /dev/null +++ b/top30/20250829/top30-tv-20250829-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,7873579,11578024,5919637922,7873579,0.43,68.00,0.13,0.13,551541456000,0.13,0.13,551541456000 +SK하이닉스,000660,2,268250,5,-250,-0.09,1309281,3836024,728002365,1309281,-0.09,34.13,0.18,0.18,350657866750,0.18,0.18,350657866750 +KODEX 레버리지,122630,3,24785,5,-200,-0.80,13560777,15036611,89350000,13560777,-0.80,90.19,15.18,15.18,338405872266,15.28,15.28,338405872266 +HJ중공업,097230,4,18840,2,3340,21.55,15893376,10028444,83274281,15893376,21.55,158.48,19.09,19.09,288683363380,18.40,18.40,288683363380 +한화엔진,082740,5,47900,2,7050,17.26,5699716,691757,83447142,5699716,17.26,823.95,6.83,6.83,259257643750,6.49,6.49,259257643750 +한화오션,042660,6,112100,2,2300,2.09,2274217,1733882,306413394,2274217,2.09,131.16,0.74,0.74,255090175100,0.74,0.74,255090175100 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,178529132,340938688,1216600000,178529132,0.93,52.36,14.67,14.67,232017616029,14.58,14.58,232017616029 +HD현대중공업,329180,8,519500,2,16500,3.28,376913,686026,88773116,376913,3.28,54.94,0.42,0.42,196018624500,0.43,0.43,196018624500 +두산에너빌리티,034020,9,61700,5,-1200,-1.91,3134520,3239392,640561146,3134520,-1.91,96.76,0.49,0.49,195013782000,0.49,0.49,195013782000 +HD한국조선해양,009540,10,407000,5,-1500,-0.37,449779,1363780,70773116,449779,-0.37,32.98,0.64,0.64,184070694000,0.64,0.64,184070694000 +현대로템,064350,11,191900,2,4100,2.18,948139,893406,109142293,948139,2.18,106.13,0.87,0.87,182792586400,0.87,0.87,182792586400 +알테오젠,196170,12,435000,2,17000,4.07,379767,202873,53464968,379767,4.07,187.19,0.71,0.71,166062961000,0.71,0.71,166062961000 +SOL 조선TOP3플러스,466920,13,32955,2,795,2.47,4854144,5229522,47650000,4854144,2.47,92.82,10.19,10.19,158748079511,10.11,10.11,158748079511 +현대모비스,012330,14,317000,2,14500,4.79,467392,199023,91795094,467392,4.79,234.84,0.51,0.51,148339790750,0.51,0.51,148339790750 +KODEX 200,069500,15,43185,5,-180,-0.42,3107715,7090464,161700000,3107715,-0.42,43.83,1.92,1.92,134616049775,1.93,1.93,134616049775 +삼영엠텍,054540,16,8640,1,1990,29.92,16765427,4908882,13000000,16765427,29.92,341.53,128.96,128.96,133353741150,118.73,118.73,133353741150 +세진중공업,075580,17,15210,2,1350,9.74,8580071,1825721,56849456,8580071,9.74,469.96,15.09,15.09,131133725290,15.17,15.17,131133725290 +한화에어로스페이스,012450,18,889000,5,-19000,-2.09,141325,146074,51563401,141325,-2.09,96.75,0.27,0.27,126594999000,0.28,0.28,126594999000 +KODEX 코스닥150레버리지,233740,19,8680,5,-130,-1.48,14260114,16679650,187900000,14260114,-1.48,85.49,7.59,7.59,125858017236,7.72,7.72,125858017236 +로보티즈,108490,20,90300,5,-3300,-3.53,1320898,731444,13220560,1320898,-3.53,180.59,9.99,9.99,119511231800,10.01,10.01,119511231800 +NAVER,035420,21,215000,5,-2500,-1.15,554216,663919,156852638,554216,-1.15,83.48,0.35,0.35,119314826500,0.35,0.35,119314826500 +디앤디파마텍,347850,22,153800,2,12100,8.54,766631,228690,10820699,766631,8.54,335.23,7.08,7.08,118481998200,7.12,7.12,118481998200 +STX엔진,077970,23,43450,2,3050,7.55,2546985,3899919,40148063,2546985,7.55,65.31,6.34,6.34,109566475800,6.28,6.28,109566475800 +현대차,005380,24,220000,5,-2000,-0.90,475426,734689,204757766,475426,-0.90,64.71,0.23,0.23,105114099750,0.23,0.23,105114099750 +삼성SDI,006400,25,206000,5,-10000,-4.63,486621,336139,80585530,486621,-4.63,144.77,0.60,0.60,101663186250,0.61,0.61,101663186250 +현대ADM,187660,26,2915,5,-85,-2.83,30799296,34980948,48347668,30799296,-2.83,88.05,63.70,63.70,97138195864,68.92,68.92,97138195864 +삼성중공업,010140,27,21350,5,-50,-0.23,4291318,5780730,880000000,4291318,-0.23,74.23,0.49,0.49,91761678850,0.49,0.49,91761678850 +HD현대미포,010620,28,204500,2,2000,0.99,430473,1667805,39942149,430473,0.99,25.81,1.08,1.08,88317415000,1.08,1.08,88317415000 +동방선기,099410,29,4455,2,695,18.48,19381855,3009772,14000000,19381855,18.48,643.96,138.44,138.44,86294527083,138.36,138.36,86294527083 +카카오,035720,30,62400,5,-1100,-1.73,1359465,1229932,442124799,1359465,-1.73,110.53,0.31,0.31,85220546550,0.31,0.31,85220546550 diff --git a/top30/20250829/top30-tv-20250829-144001.csv b/top30/20250829/top30-tv-20250829-144001.csv new file mode 100644 index 000000000000..ecc8335a9381 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69850,2,250,0.36,8155838,11578024,5919637922,8155838,0.36,70.44,0.14,0.14,571261836850,0.14,0.14,571261836850 +SK하이닉스,000660,2,268250,5,-250,-0.09,1342931,3836024,728002365,1342931,-0.09,35.01,0.18,0.18,359692008500,0.18,0.18,359692008500 +KODEX 레버리지,122630,3,24785,5,-200,-0.80,13779660,15036611,89350000,13779660,-0.80,91.64,15.42,15.42,343826725886,15.53,15.53,343826725886 +HJ중공업,097230,4,18750,2,3250,20.97,16019537,10028444,83274281,16019537,20.97,159.74,19.24,19.24,291047032095,18.64,18.64,291047032095 +한화엔진,082740,5,47200,2,6350,15.54,5891952,691757,83447142,5891952,15.54,851.74,7.06,7.06,268348987900,6.81,6.81,268348987900 +한화오션,042660,6,111700,2,1900,1.73,2332706,1733882,306413394,2332706,1.73,134.54,0.76,0.76,261626533100,0.76,0.76,261626533100 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,184044651,340938688,1216600000,184044651,0.93,53.98,15.13,15.13,239234923094,15.03,15.03,239234923094 +HD현대중공업,329180,8,519000,2,16000,3.18,385545,686026,88773116,385545,3.18,56.20,0.43,0.43,200497214500,0.44,0.44,200497214500 +두산에너빌리티,034020,9,61900,5,-1000,-1.59,3220788,3239392,640561146,3220788,-1.59,99.43,0.50,0.50,200343979050,0.51,0.51,200343979050 +현대로템,064350,10,192100,2,4300,2.29,977633,893406,109142293,977633,2.29,109.43,0.90,0.90,188443139450,0.90,0.90,188443139450 +HD한국조선해양,009540,11,407000,5,-1500,-0.37,458130,1363780,70773116,458130,-0.37,33.59,0.65,0.65,187470143500,0.65,0.65,187470143500 +알테오젠,196170,12,435000,2,17000,4.07,385110,202873,53464968,385110,4.07,189.83,0.72,0.72,168384069750,0.72,0.72,168384069750 +SOL 조선TOP3플러스,466920,13,32915,2,755,2.35,4900279,5229522,47650000,4900279,2.35,93.70,10.28,10.28,160265970495,10.22,10.22,160265970495 +현대모비스,012330,14,317500,2,15000,4.96,475218,199023,91795094,475218,4.96,238.78,0.52,0.52,150820644750,0.52,0.52,150820644750 +KODEX 200,069500,15,43190,5,-175,-0.40,3197741,7090464,161700000,3197741,-0.40,45.10,1.98,1.98,138503024010,1.98,1.98,138503024010 +삼영엠텍,054540,16,8640,1,1990,29.92,16799565,4908882,13000000,16799565,29.92,342.23,129.23,129.23,133648693470,118.99,118.99,133648693470 +세진중공업,075580,17,15100,2,1240,8.95,8629481,1825721,56849456,8629481,8.95,472.66,15.18,15.18,131882656805,15.36,15.36,131882656805 +한화에어로스페이스,012450,18,887000,5,-21000,-2.31,144115,146074,51563401,144115,-2.31,98.66,0.28,0.28,129068942000,0.28,0.28,129068942000 +KODEX 코스닥150레버리지,233740,19,8690,5,-120,-1.36,14356532,16679650,187900000,14356532,-1.36,86.07,7.64,7.64,126694852317,7.76,7.76,126694852317 +NAVER,035420,20,214500,5,-3000,-1.38,564236,663919,156852638,564236,-1.38,84.99,0.36,0.36,121466301750,0.36,0.36,121466301750 +로보티즈,108490,21,90600,5,-3000,-3.21,1330945,731444,13220560,1330945,-3.21,181.96,10.07,10.07,120418326200,10.05,10.05,120418326200 +디앤디파마텍,347850,22,155000,2,13300,9.39,773601,228690,10820699,773601,9.39,338.27,7.15,7.15,119556118100,7.13,7.13,119556118100 +STX엔진,077970,23,43500,2,3100,7.67,2573860,3899919,40148063,2573860,7.67,66.00,6.41,6.41,110733016875,6.34,6.34,110733016875 +현대차,005380,24,219500,5,-2500,-1.13,485177,734689,204757766,485177,-1.13,66.04,0.24,0.24,107257627000,0.24,0.24,107257627000 +삼성SDI,006400,25,206000,5,-10000,-4.63,511934,336139,80585530,511934,-4.63,152.30,0.64,0.64,106881721250,0.64,0.64,106881721250 +현대ADM,187660,26,2895,5,-105,-3.50,31379731,34980948,48347668,31379731,-3.50,89.71,64.90,64.90,98826010910,70.61,70.61,98826010910 +삼성중공업,010140,27,21300,5,-100,-0.47,4354319,5780730,880000000,4354319,-0.47,75.32,0.49,0.49,93107230325,0.50,0.50,93107230325 +HD현대미포,010620,28,204500,2,2000,0.99,442216,1667805,39942149,442216,0.99,26.51,1.11,1.11,90720569250,1.11,1.11,90720569250 +동방선기,099410,29,4585,2,825,21.94,20144398,3009772,14000000,20144398,21.94,669.30,143.89,143.89,89754123058,139.83,139.83,89754123058 +카카오,035720,30,62300,5,-1200,-1.89,1384684,1229932,442124799,1384684,-1.89,112.58,0.31,0.31,86792319900,0.32,0.32,86792319900 diff --git a/top30/20250829/top30-tv-20250829-145001.csv b/top30/20250829/top30-tv-20250829-145001.csv new file mode 100644 index 000000000000..243fed027a1c --- /dev/null +++ b/top30/20250829/top30-tv-20250829-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69950,2,350,0.50,8431348,11578024,5919637922,8431348,0.50,72.82,0.14,0.14,590518504950,0.14,0.14,590518504950 +SK하이닉스,000660,2,268500,3,0,0.00,1389766,3836024,728002365,1389766,0.00,36.23,0.19,0.19,372272958500,0.19,0.19,372272958500 +KODEX 레버리지,122630,3,24780,5,-205,-0.82,13875371,15036611,89350000,13875371,-0.82,92.28,15.53,15.53,346198266475,15.64,15.64,346198266475 +HJ중공업,097230,4,19180,2,3680,23.74,16467257,10028444,83274281,16467257,23.74,164.21,19.77,19.77,299543055150,18.75,18.75,299543055150 +한화엔진,082740,5,47300,2,6450,15.79,5967048,691757,83447142,5967048,15.79,862.59,7.15,7.15,271894104975,6.89,6.89,271894104975 +한화오션,042660,6,112000,2,2200,2.00,2381250,1733882,306413394,2381250,2.00,137.34,0.78,0.78,267051527250,0.78,0.78,267051527250 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,186619667,340938688,1216600000,186619667,0.93,54.74,15.34,15.34,242603285064,15.25,15.25,242603285064 +HD현대중공업,329180,8,521000,2,18000,3.58,396247,686026,88773116,396247,3.58,57.76,0.45,0.45,206057019500,0.45,0.45,206057019500 +두산에너빌리티,034020,9,61900,5,-1000,-1.59,3272502,3239392,640561146,3272502,-1.59,101.02,0.51,0.51,203543156400,0.51,0.51,203543156400 +현대로템,064350,10,192200,2,4400,2.34,997155,893406,109142293,997155,2.34,111.61,0.91,0.91,192192416800,0.92,0.92,192192416800 +HD한국조선해양,009540,11,407500,5,-1000,-0.24,464761,1363780,70773116,464761,-0.24,34.08,0.66,0.66,190170455000,0.66,0.66,190170455000 +알테오젠,196170,12,436500,2,18500,4.43,390055,202873,53464968,390055,4.43,192.27,0.73,0.73,170539938250,0.73,0.73,170539938250 +SOL 조선TOP3플러스,466920,13,32910,2,750,2.33,4954274,5229522,47650000,4954274,2.33,94.74,10.40,10.40,162041539162,10.33,10.33,162041539162 +현대모비스,012330,14,317000,2,14500,4.79,481278,199023,91795094,481278,4.79,241.82,0.52,0.52,152743432250,0.52,0.52,152743432250 +KODEX 200,069500,15,43180,5,-185,-0.43,3233229,7090464,161700000,3233229,-0.43,45.60,2.00,2.00,140035583068,2.01,2.01,140035583068 +삼영엠텍,054540,16,8640,1,1990,29.92,16824595,4908882,13000000,16824595,29.92,342.74,129.42,129.42,133864952670,119.18,119.18,133864952670 +세진중공업,075580,17,15180,2,1320,9.52,8681498,1825721,56849456,8681498,9.52,475.51,15.27,15.27,132669500045,15.37,15.37,132669500045 +한화에어로스페이스,012450,18,886000,5,-22000,-2.42,147499,146074,51563401,147499,-2.42,100.98,0.29,0.29,132068523500,0.29,0.29,132068523500 +KODEX 코스닥150레버리지,233740,19,8700,5,-110,-1.25,14519971,16679650,187900000,14519971,-1.25,87.05,7.73,7.73,128115946437,7.84,7.84,128115946437 +NAVER,035420,20,214500,5,-3000,-1.38,580746,663919,156852638,580746,-1.38,87.47,0.37,0.37,125012018500,0.37,0.37,125012018500 +로보티즈,108490,21,90900,5,-2700,-2.88,1342598,731444,13220560,1342598,-2.88,183.55,10.16,10.16,121475666350,10.11,10.11,121475666350 +디앤디파마텍,347850,22,155200,2,13500,9.53,781171,228690,10820699,781171,9.53,341.59,7.22,7.22,120730421750,7.19,7.19,120730421750 +삼성SDI,006400,23,206000,5,-10000,-4.63,536869,336139,80585530,536869,-4.63,159.72,0.67,0.67,112020224750,0.67,0.67,112020224750 +STX엔진,077970,24,43250,2,2850,7.05,2594324,3899919,40148063,2594324,7.05,66.52,6.46,6.46,111619933250,6.43,6.43,111619933250 +현대차,005380,25,219500,5,-2500,-1.13,491811,734689,204757766,491811,-1.13,66.94,0.24,0.24,108714311500,0.24,0.24,108714311500 +현대ADM,187660,26,2980,5,-20,-0.67,32117105,34980948,48347668,32117105,-0.67,91.81,66.43,66.43,100996116528,70.10,70.10,100996116528 +삼성중공업,010140,27,21350,5,-50,-0.23,4456721,5780730,880000000,4456721,-0.23,77.10,0.51,0.51,95292850650,0.51,0.51,95292850650 +HD현대미포,010620,28,205000,2,2500,1.23,457684,1667805,39942149,457684,1.23,27.44,1.15,1.15,93884827500,1.15,1.15,93884827500 +동방선기,099410,29,4475,2,715,19.02,20645704,3009772,14000000,20645704,19.02,685.96,147.47,147.47,92026211321,146.89,146.89,92026211321 +카카오,035720,30,62450,5,-1050,-1.65,1427108,1229932,442124799,1427108,-1.65,116.03,0.32,0.32,89436260500,0.32,0.32,89436260500 diff --git a/top30/20250829/top30-tv-20250829-150001.csv b/top30/20250829/top30-tv-20250829-150001.csv new file mode 100644 index 000000000000..c157950d4483 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69800,2,200,0.29,8659584,11578024,5919637922,8659584,0.29,74.79,0.15,0.15,606462680850,0.15,0.15,606462680850 +SK하이닉스,000660,2,268000,5,-500,-0.19,1415975,3836024,728002365,1415975,-0.19,36.91,0.19,0.19,379305648500,0.19,0.19,379305648500 +KODEX 레버리지,122630,3,24755,5,-230,-0.92,14008611,15036611,89350000,14008611,-0.92,93.16,15.68,15.68,349497890545,15.80,15.80,349497890545 +HJ중공업,097230,4,18990,2,3490,22.52,16853570,10028444,83274281,16853570,22.52,168.06,20.24,20.24,306897278485,19.41,19.41,306897278485 +한화엔진,082740,5,47350,2,6500,15.91,6046343,691757,83447142,6046343,15.91,874.06,7.25,7.25,275648499750,6.98,6.98,275648499750 +한화오션,042660,6,111800,2,2000,1.82,2407923,1733882,306413394,2407923,1.82,138.87,0.79,0.79,270033977800,0.79,0.79,270033977800 +KODEX 200선물인버스2X,252670,7,1309,2,13,1.00,190686980,340938688,1216600000,190686980,1.00,55.93,15.67,15.67,247926483143,15.57,15.57,247926483143 +HD현대중공업,329180,8,517500,2,14500,2.88,410985,686026,88773116,410985,2.88,59.91,0.46,0.46,213709125500,0.47,0.47,213709125500 +두산에너빌리티,034020,9,61700,5,-1200,-1.91,3351282,3239392,640561146,3351282,-1.91,103.45,0.52,0.52,208410471950,0.53,0.53,208410471950 +현대로템,064350,10,192400,2,4600,2.45,1016693,893406,109142293,1016693,2.45,113.80,0.93,0.93,195949808150,0.93,0.93,195949808150 +HD한국조선해양,009540,11,408000,5,-500,-0.12,474634,1363780,70773116,474634,-0.12,34.80,0.67,0.67,194196250000,0.67,0.67,194196250000 +알테오젠,196170,12,435500,2,17500,4.19,395278,202873,53464968,395278,4.19,194.84,0.74,0.74,172816800750,0.74,0.74,172816800750 +SOL 조선TOP3플러스,466920,13,32900,2,740,2.30,5011835,5229522,47650000,5011835,2.30,95.84,10.52,10.52,163935719084,10.46,10.46,163935719084 +현대모비스,012330,14,317000,2,14500,4.79,487666,199023,91795094,487666,4.79,245.03,0.53,0.53,154770548250,0.53,0.53,154770548250 +KODEX 200,069500,15,43165,5,-200,-0.46,3376616,7090464,161700000,3376616,-0.46,47.62,2.09,2.09,146225998382,2.09,2.09,146225998382 +한화에어로스페이스,012450,16,886000,5,-22000,-2.42,152842,146074,51563401,152842,-2.42,104.63,0.30,0.30,136801176500,0.30,0.30,136801176500 +삼영엠텍,054540,17,8640,1,1990,29.92,16832798,4908882,13000000,16832798,29.92,342.90,129.48,129.48,133935826590,119.24,119.24,133935826590 +세진중공업,075580,18,15145,2,1285,9.27,8730717,1825721,56849456,8730717,9.27,478.21,15.36,15.36,133414249690,15.50,15.50,133414249690 +KODEX 코스닥150레버리지,233740,19,8695,5,-115,-1.31,14635521,16679650,187900000,14635521,-1.31,87.74,7.79,7.79,129121000318,7.90,7.90,129121000318 +NAVER,035420,20,214500,5,-3000,-1.38,593999,663919,156852638,593999,-1.38,89.47,0.38,0.38,127856704250,0.38,0.38,127856704250 +로보티즈,108490,21,90900,5,-2700,-2.88,1351640,731444,13220560,1351640,-2.88,184.79,10.22,10.22,122297362050,10.18,10.18,122297362050 +디앤디파마텍,347850,22,155700,2,14000,9.88,788418,228690,10820699,788418,9.88,344.75,7.29,7.29,121856502400,7.23,7.23,121856502400 +삼성SDI,006400,23,206000,5,-10000,-4.63,548209,336139,80585530,548209,-4.63,163.09,0.68,0.68,114361247750,0.69,0.69,114361247750 +STX엔진,077970,24,43550,2,3150,7.80,2621470,3899919,40148063,2621470,7.80,67.22,6.53,6.53,112797095200,6.45,6.45,112797095200 +현대차,005380,25,220000,5,-2000,-0.90,499121,734689,204757766,499121,-0.90,67.94,0.24,0.24,110320359250,0.24,0.24,110320359250 +현대ADM,187660,26,2930,5,-70,-2.33,32468168,34980948,48347668,32468168,-2.33,92.82,67.16,67.16,102028762461,72.02,72.02,102028762461 +HD현대미포,010620,27,204500,2,2000,0.99,473745,1667805,39942149,473745,0.99,28.41,1.19,1.19,97171038750,1.19,1.19,97171038750 +삼성중공업,010140,28,21350,5,-50,-0.23,4532852,5780730,880000000,4532852,-0.23,78.41,0.52,0.52,96916361775,0.52,0.52,96916361775 +동방선기,099410,29,4415,2,655,17.42,20956617,3009772,14000000,20956617,17.42,696.29,149.69,149.69,93403939173,151.11,151.11,93403939173 +카카오,035720,30,62400,5,-1100,-1.73,1468784,1229932,442124799,1468784,-1.73,119.42,0.33,0.33,92035070350,0.33,0.33,92035070350 diff --git a/top30/20250829/top30-tv-20250829-151002.csv b/top30/20250829/top30-tv-20250829-151002.csv new file mode 100644 index 000000000000..b05e04fe56ca --- /dev/null +++ b/top30/20250829/top30-tv-20250829-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,8869099,11578024,5919637922,8869099,0.43,76.60,0.15,0.15,621097955900,0.15,0.15,621097955900 +SK하이닉스,000660,2,268500,3,0,0.00,1443831,3836024,728002365,1443831,0.00,37.64,0.20,0.20,386778056250,0.20,0.20,386778056250 +KODEX 레버리지,122630,3,24760,5,-225,-0.90,14210383,15036611,89350000,14210383,-0.90,94.51,15.90,15.90,354493147203,16.02,16.02,354493147203 +HJ중공업,097230,4,18960,2,3460,22.32,17042908,10028444,83274281,17042908,22.32,169.95,20.47,20.47,310485475785,19.66,19.66,310485475785 +한화엔진,082740,5,47200,2,6350,15.54,6147661,691757,83447142,6147661,15.54,888.70,7.37,7.37,280423060650,7.12,7.12,280423060650 +한화오션,042660,6,111800,2,2000,1.82,2441663,1733882,306413394,2441663,1.82,140.82,0.80,0.80,273806629450,0.80,0.80,273806629450 +KODEX 200선물인버스2X,252670,7,1310,2,14,1.08,192270604,340938688,1216600000,192270604,1.08,56.39,15.80,15.80,249999423845,15.69,15.69,249999423845 +HD현대중공업,329180,8,521000,2,18000,3.58,427533,686026,88773116,427533,3.58,62.32,0.48,0.48,222287847500,0.48,0.48,222287847500 +두산에너빌리티,034020,9,61700,5,-1200,-1.91,3478599,3239392,640561146,3478599,-1.91,107.38,0.54,0.54,216261002850,0.55,0.55,216261002850 +HD한국조선해양,009540,10,408500,3,0,0.00,491352,1363780,70773116,491352,0.00,36.03,0.69,0.69,201023180000,0.70,0.70,201023180000 +현대로템,064350,11,192000,2,4200,2.24,1037239,893406,109142293,1037239,2.24,116.10,0.95,0.95,199897117200,0.95,0.95,199897117200 +알테오젠,196170,12,438000,2,20000,4.78,404612,202873,53464968,404612,4.78,199.44,0.76,0.76,176897042750,0.76,0.76,176897042750 +SOL 조선TOP3플러스,466920,13,32940,2,780,2.43,5171222,5229522,47650000,5171222,2.43,98.89,10.85,10.85,169183072728,10.78,10.78,169183072728 +현대모비스,012330,14,317500,2,15000,4.96,498027,199023,91795094,498027,4.96,250.24,0.54,0.54,158058901250,0.54,0.54,158058901250 +KODEX 200,069500,15,43170,5,-195,-0.45,3454101,7090464,161700000,3454101,-0.45,48.71,2.14,2.14,149571226953,2.14,2.14,149571226953 +한화에어로스페이스,012450,16,885000,5,-23000,-2.53,159081,146074,51563401,159081,-2.53,108.90,0.31,0.31,142325809500,0.31,0.31,142325809500 +세진중공업,075580,17,15100,2,1240,8.95,8816438,1825721,56849456,8816438,8.95,482.90,15.51,15.51,134710033935,15.69,15.69,134710033935 +삼영엠텍,054540,18,8640,1,1990,29.92,16850113,4908882,13000000,16850113,29.92,343.26,129.62,129.62,134085428190,119.38,119.38,134085428190 +NAVER,035420,19,214500,5,-3000,-1.38,612846,663919,156852638,612846,-1.38,92.31,0.39,0.39,131900702250,0.39,0.39,131900702250 +KODEX 코스닥150레버리지,233740,20,8710,5,-100,-1.14,14748740,16679650,187900000,14748740,-1.14,88.42,7.85,7.85,130106701663,7.95,7.95,130106701663 +디앤디파마텍,347850,21,157900,2,16200,11.43,828670,228690,10820699,828670,11.43,362.36,7.66,7.66,128197072650,7.50,7.50,128197072650 +로보티즈,108490,22,90700,5,-2900,-3.10,1362935,731444,13220560,1362935,-3.10,186.33,10.31,10.31,123322646150,10.28,10.28,123322646150 +삼성SDI,006400,23,206500,5,-9500,-4.40,563282,336139,80585530,563282,-4.40,167.57,0.70,0.70,117472877750,0.71,0.71,117472877750 +STX엔진,077970,24,43350,2,2950,7.30,2641837,3899919,40148063,2641837,7.30,67.74,6.58,6.58,113680901625,6.53,6.53,113680901625 +현대차,005380,25,219750,5,-2250,-1.01,507190,734689,204757766,507190,-1.01,69.03,0.25,0.25,112092033250,0.25,0.25,112092033250 +현대ADM,187660,26,2975,5,-25,-0.83,32757442,34980948,48347668,32757442,-0.83,93.64,67.75,67.75,102886447384,71.53,71.53,102886447384 +HD현대미포,010620,27,205000,2,2500,1.23,494180,1667805,39942149,494180,1.23,29.63,1.24,1.24,101352114750,1.24,1.24,101352114750 +삼성중공업,010140,28,21300,5,-100,-0.47,4615090,5780730,880000000,4615090,-0.47,79.84,0.52,0.52,98669236325,0.53,0.53,98669236325 +동방선기,099410,29,4380,2,620,16.49,21344653,3009772,14000000,21344653,16.49,709.18,152.46,152.46,95109645711,155.10,155.10,95109645711 +카카오,035720,30,62600,5,-900,-1.42,1508205,1229932,442124799,1508205,-1.42,122.63,0.34,0.34,94498769100,0.34,0.34,94498769100 diff --git a/top30/20250829/top30-tv-20250829-152002.csv b/top30/20250829/top30-tv-20250829-152002.csv new file mode 100644 index 000000000000..47e6af53a616 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,9176722,11578024,5919637922,9176722,0.43,79.26,0.16,0.16,642591404100,0.16,0.16,642591404100 +SK하이닉스,000660,2,268500,3,0,0.00,1518555,3836024,728002365,1518555,0.00,39.59,0.21,0.21,406845911250,0.21,0.21,406845911250 +KODEX 레버리지,122630,3,24770,5,-215,-0.86,14448520,15036611,89350000,14448520,-0.86,96.09,16.17,16.17,360391890096,16.28,16.28,360391890096 +HJ중공업,097230,4,18860,2,3360,21.68,17269454,10028444,83274281,17269454,21.68,172.20,20.74,20.74,314771029570,20.04,20.04,314771029570 +한화엔진,082740,5,47500,2,6650,16.28,6327746,691757,83447142,6327746,16.28,914.74,7.58,7.58,288977350725,7.29,7.29,288977350725 +한화오션,042660,6,112100,2,2300,2.09,2480467,1733882,306413394,2480467,2.09,143.06,0.81,0.81,278149769050,0.81,0.81,278149769050 +KODEX 200선물인버스2X,252670,7,1307,2,11,0.85,193812860,340938688,1216600000,193812860,0.85,56.85,15.93,15.93,252016645075,15.85,15.85,252016645075 +두산에너빌리티,034020,8,61600,5,-1300,-2.07,3722855,3239392,640561146,3722855,-2.07,114.92,0.58,0.58,231306277500,0.59,0.59,231306277500 +HD현대중공업,329180,9,521000,2,18000,3.58,432127,686026,88773116,432127,3.58,62.99,0.49,0.49,224679074000,0.49,0.49,224679074000 +HD한국조선해양,009540,10,408500,3,0,0.00,501828,1363780,70773116,501828,0.00,36.80,0.71,0.71,205299059000,0.71,0.71,205299059000 +현대로템,064350,11,192100,2,4300,2.29,1058713,893406,109142293,1058713,2.29,118.50,0.97,0.97,204019994450,0.97,0.97,204019994450 +알테오젠,196170,12,440000,2,22000,5.26,432905,202873,53464968,432905,5.26,213.39,0.81,0.81,189302423000,0.80,0.80,189302423000 +SOL 조선TOP3플러스,466920,13,32965,2,805,2.50,5319326,5229522,47650000,5319326,2.50,101.72,11.16,11.16,174065011435,11.08,11.08,174065011435 +현대모비스,012330,14,316500,2,14000,4.63,505963,199023,91795094,505963,4.63,254.22,0.55,0.55,160574068500,0.55,0.55,160574068500 +KODEX 200,069500,15,43190,5,-175,-0.40,3533890,7090464,161700000,3533890,-0.40,49.84,2.19,2.19,153016876855,2.19,2.19,153016876855 +한화에어로스페이스,012450,16,887000,5,-21000,-2.31,165629,146074,51563401,165629,-2.31,113.39,0.32,0.32,148126671000,0.32,0.32,148126671000 +NAVER,035420,17,214500,5,-3000,-1.38,644058,663919,156852638,644058,-1.38,97.01,0.41,0.41,138598203750,0.41,0.41,138598203750 +세진중공업,075580,18,15110,2,1250,9.02,8888134,1825721,56849456,8888134,9.02,486.83,15.63,15.63,135794324195,15.81,15.81,135794324195 +삼영엠텍,054540,19,8640,1,1990,29.92,16865518,4908882,13000000,16865518,29.92,343.57,129.73,129.73,134218527390,119.50,119.50,134218527390 +KODEX 코스닥150레버리지,233740,20,8730,5,-80,-0.91,15179813,16679650,187900000,15179813,-0.91,91.01,8.08,8.08,133867100850,8.16,8.16,133867100850 +디앤디파마텍,347850,21,156600,2,14900,10.52,846254,228690,10820699,846254,10.52,370.04,7.82,7.82,130959209250,7.73,7.73,130959209250 +로보티즈,108490,22,90900,5,-2700,-2.88,1374396,731444,13220560,1374396,-2.88,187.90,10.40,10.40,124362530150,10.35,10.35,124362530150 +삼성SDI,006400,23,207000,5,-9000,-4.17,582376,336139,80585530,582376,-4.17,173.25,0.72,0.72,121421043750,0.73,0.73,121421043750 +STX엔진,077970,24,43200,2,2800,6.93,2677632,3899919,40148063,2677632,6.93,68.66,6.67,6.67,115229731400,6.64,6.64,115229731400 +현대차,005380,25,219500,5,-2500,-1.13,516107,734689,204757766,516107,-1.13,70.25,0.25,0.25,114050273250,0.25,0.25,114050273250 +HD현대미포,010620,26,204500,2,2000,0.99,510636,1667805,39942149,510636,0.99,30.62,1.28,1.28,104722550250,1.28,1.28,104722550250 +현대ADM,187660,27,3010,2,10,0.33,33341914,34980948,48347668,33341914,0.33,95.31,68.96,68.96,104631945124,71.90,71.90,104631945124 +삼성중공업,010140,28,21350,5,-50,-0.23,4828536,5780730,880000000,4828536,-0.23,83.53,0.55,0.55,103217471975,0.55,0.55,103217471975 +카카오,035720,29,62500,5,-1000,-1.57,1542297,1229932,442124799,1542297,-1.57,125.40,0.35,0.35,96632844300,0.35,0.35,96632844300 +동방선기,099410,30,4360,2,600,15.96,21593138,3009772,14000000,21593138,15.96,717.43,154.24,154.24,96196498167,157.60,157.60,96196498167 diff --git a/top30/20250829/top30-tv-20250829-153002.csv b/top30/20250829/top30-tv-20250829-153002.csv new file mode 100644 index 000000000000..5af955f418b2 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,2,300,0.43,9176722,11578024,5919637922,9176722,0.43,79.26,0.16,0.16,642591404100,0.16,0.16,642591404100 +SK하이닉스,000660,2,269000,2,500,0.19,1798410,3836024,728002365,1798410,0.19,46.88,0.25,0.25,482126906250,0.25,0.25,482126906250 +KODEX 레버리지,122630,3,24770,5,-215,-0.86,14448520,15036611,89350000,14448520,-0.86,96.09,16.17,16.17,360391890096,16.28,16.28,360391890096 +HJ중공업,097230,4,18860,2,3360,21.68,17269454,10028444,83274281,17269454,21.68,172.20,20.74,20.74,314771029570,20.04,20.04,314771029570 +한화엔진,082740,5,47500,2,6650,16.28,6327746,691757,83447142,6327746,16.28,914.74,7.58,7.58,288977350725,7.29,7.29,288977350725 +한화오션,042660,6,112100,2,2300,2.09,2480467,1733882,306413394,2480467,2.09,143.06,0.81,0.81,278149769050,0.81,0.81,278149769050 +KODEX 200선물인버스2X,252670,7,1307,2,11,0.85,193812860,340938688,1216600000,193812860,0.85,56.85,15.93,15.93,252016645075,15.85,15.85,252016645075 +두산에너빌리티,034020,8,61600,5,-1300,-2.07,3722855,3239392,640561146,3722855,-2.07,114.92,0.58,0.58,231306277500,0.59,0.59,231306277500 +HD현대중공업,329180,9,521000,2,18000,3.58,432127,686026,88773116,432127,3.58,62.99,0.49,0.49,224679074000,0.49,0.49,224679074000 +HD한국조선해양,009540,10,408500,3,0,0.00,501828,1363780,70773116,501828,0.00,36.80,0.71,0.71,205299059000,0.71,0.71,205299059000 +현대로템,064350,11,192100,2,4300,2.29,1058713,893406,109142293,1058713,2.29,118.50,0.97,0.97,204019994450,0.97,0.97,204019994450 +알테오젠,196170,12,440000,2,22000,5.26,432905,202873,53464968,432905,5.26,213.39,0.81,0.81,189302423000,0.80,0.80,189302423000 +SOL 조선TOP3플러스,466920,13,32965,2,805,2.50,5319326,5229522,47650000,5319326,2.50,101.72,11.16,11.16,174065011435,11.08,11.08,174065011435 +현대모비스,012330,14,316500,2,14000,4.63,505963,199023,91795094,505963,4.63,254.22,0.55,0.55,160574068500,0.55,0.55,160574068500 +KODEX 200,069500,15,43190,5,-175,-0.40,3533890,7090464,161700000,3533890,-0.40,49.84,2.19,2.19,153016876855,2.19,2.19,153016876855 +한화에어로스페이스,012450,16,887000,5,-21000,-2.31,165629,146074,51563401,165629,-2.31,113.39,0.32,0.32,148126671000,0.32,0.32,148126671000 +NAVER,035420,17,214500,5,-3000,-1.38,644058,663919,156852638,644058,-1.38,97.01,0.41,0.41,138598203750,0.41,0.41,138598203750 +세진중공업,075580,18,15110,2,1250,9.02,8888134,1825721,56849456,8888134,9.02,486.83,15.63,15.63,135794324195,15.81,15.81,135794324195 +삼영엠텍,054540,19,8640,1,1990,29.92,16865518,4908882,13000000,16865518,29.92,343.57,129.73,129.73,134218527390,119.50,119.50,134218527390 +KODEX 코스닥150레버리지,233740,20,8730,5,-80,-0.91,15179813,16679650,187900000,15179813,-0.91,91.01,8.08,8.08,133867100850,8.16,8.16,133867100850 +디앤디파마텍,347850,21,156600,2,14900,10.52,846254,228690,10820699,846254,10.52,370.04,7.82,7.82,130959209250,7.73,7.73,130959209250 +로보티즈,108490,22,90900,5,-2700,-2.88,1374396,731444,13220560,1374396,-2.88,187.90,10.40,10.40,124362530150,10.35,10.35,124362530150 +삼성SDI,006400,23,207000,5,-9000,-4.17,582376,336139,80585530,582376,-4.17,173.25,0.72,0.72,121421043750,0.73,0.73,121421043750 +STX엔진,077970,24,43200,2,2800,6.93,2677632,3899919,40148063,2677632,6.93,68.66,6.67,6.67,115229731400,6.64,6.64,115229731400 +현대차,005380,25,219500,5,-2500,-1.13,516107,734689,204757766,516107,-1.13,70.25,0.25,0.25,114050273250,0.25,0.25,114050273250 +HD현대미포,010620,26,204500,2,2000,0.99,510636,1667805,39942149,510636,0.99,30.62,1.28,1.28,104722550250,1.28,1.28,104722550250 +현대ADM,187660,27,3010,2,10,0.33,33341914,34980948,48347668,33341914,0.33,95.31,68.96,68.96,104631945124,71.90,71.90,104631945124 +삼성중공업,010140,28,21350,5,-50,-0.23,4828536,5780730,880000000,4828536,-0.23,83.53,0.55,0.55,103217471975,0.55,0.55,103217471975 +카카오,035720,29,62500,5,-1000,-1.57,1542297,1229932,442124799,1542297,-1.57,125.40,0.35,0.35,96632844300,0.35,0.35,96632844300 +동방선기,099410,30,4360,2,600,15.96,21593138,3009772,14000000,21593138,15.96,717.43,154.24,154.24,96196498167,157.60,157.60,96196498167 diff --git a/top30/20250829/top30-tv-20250829-154002.csv b/top30/20250829/top30-tv-20250829-154002.csv new file mode 100644 index 000000000000..c0d4dd50efc3 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,100,0.14,11192761,11578024,5919637922,11192761,0.14,96.67,0.19,0.19,783109322400,0.19,0.19,783109322400 +SK하이닉스,000660,2,269000,2,500,0.19,1798948,3836024,728002365,1798948,0.19,46.90,0.25,0.25,482271628250,0.25,0.25,482271628250 +KODEX 레버리지,122630,3,24765,5,-220,-0.88,14676501,15036611,89350000,14676501,-0.88,97.61,16.43,16.43,366037839561,16.54,16.54,366037839561 +HJ중공업,097230,4,18880,2,3380,21.81,17382741,10028444,83274281,17382741,21.81,173.33,20.87,20.87,316909888130,20.16,20.16,316909888130 +한화엔진,082740,5,47500,2,6650,16.28,6413685,691757,83447142,6413685,16.28,927.16,7.69,7.69,293059453225,7.39,7.39,293059453225 +한화오션,042660,6,112000,2,2200,2.00,2568017,1733882,306413394,2568017,2.00,148.11,0.84,0.84,287955369050,0.84,0.84,287955369050 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,197662811,340938688,1216600000,197662811,0.93,57.98,16.25,16.25,257052380983,16.15,16.15,257052380983 +두산에너빌리티,034020,8,61700,5,-1200,-1.91,4054033,3239392,640561146,4054033,-1.91,125.15,0.63,0.63,251739960100,0.64,0.64,251739960100 +HD현대중공업,329180,9,520000,2,17000,3.38,449257,686026,88773116,449257,3.38,65.49,0.51,0.51,233586674000,0.51,0.51,233586674000 +HD한국조선해양,009540,10,406500,5,-2000,-0.49,545265,1363780,70773116,545265,-0.49,39.98,0.77,0.77,222956199500,0.77,0.77,222956199500 +현대로템,064350,11,192100,2,4300,2.29,1112485,893406,109142293,1112485,2.29,124.52,1.02,1.02,214349595650,1.02,1.02,214349595650 +알테오젠,196170,12,438500,2,20500,4.90,452277,202873,53464968,452277,4.90,222.94,0.85,0.85,197797045000,0.84,0.84,197797045000 +SOL 조선TOP3플러스,466920,13,32930,2,770,2.39,5340811,5229522,47650000,5340811,2.39,102.13,11.21,11.21,174772512485,11.14,11.14,174772512485 +현대모비스,012330,14,318500,2,16000,5.29,546100,199023,91795094,546100,5.29,274.39,0.59,0.59,173357703000,0.59,0.59,173357703000 +한화에어로스페이스,012450,15,884000,5,-24000,-2.64,183496,146074,51563401,183496,-2.64,125.62,0.36,0.36,163921099000,0.36,0.36,163921099000 +NAVER,035420,16,214500,5,-3000,-1.38,750101,663919,156852638,750101,-1.38,112.98,0.48,0.48,161344427250,0.48,0.48,161344427250 +KODEX 200,069500,17,43200,5,-165,-0.38,3673971,7090464,161700000,3673971,-0.38,51.82,2.27,2.27,159068376055,2.28,2.28,159068376055 +세진중공업,075580,18,15200,2,1340,9.67,8968953,1825721,56849456,8968953,9.67,491.26,15.78,15.78,137022772995,15.86,15.86,137022772995 +KODEX 코스닥150레버리지,233740,19,8720,5,-90,-1.02,15348683,16679650,187900000,15348683,-1.02,92.02,8.17,8.17,135339647250,8.26,8.26,135339647250 +삼영엠텍,054540,20,8640,1,1990,29.92,16874621,4908882,13000000,16874621,29.92,343.76,129.80,129.80,134297177310,119.57,119.57,134297177310 +디앤디파마텍,347850,21,157400,2,15700,11.08,857143,228690,10820699,857143,11.08,374.81,7.92,7.92,132673137850,7.79,7.79,132673137850 +현대차,005380,22,220000,5,-2000,-0.90,590160,734689,204757766,590160,-0.90,80.33,0.29,0.29,130341933250,0.29,0.29,130341933250 +삼성SDI,006400,23,207000,5,-9000,-4.17,619817,336139,80585530,619817,-4.17,184.39,0.77,0.77,129171330750,0.77,0.77,129171330750 +로보티즈,108490,24,90900,5,-2700,-2.88,1385074,731444,13220560,1385074,-2.88,189.36,10.48,10.48,125333160350,10.43,10.43,125333160350 +STX엔진,077970,25,43300,2,2900,7.18,2704407,3899919,40148063,2704407,7.18,69.35,6.74,6.74,116389088900,6.70,6.70,116389088900 +삼성중공업,010140,26,21300,5,-100,-0.47,5273011,5780730,880000000,5273011,-0.47,91.22,0.60,0.60,112684789475,0.60,0.60,112684789475 +HD현대미포,010620,27,204500,2,2000,0.99,528820,1667805,39942149,528820,0.99,31.71,1.32,1.32,108441178250,1.33,1.33,108441178250 +카카오,035720,28,62500,5,-1000,-1.57,1703965,1229932,442124799,1703965,-1.57,138.54,0.39,0.39,106737094300,0.39,0.39,106737094300 +현대ADM,187660,29,3005,2,5,0.17,33599654,34980948,48347668,33599654,0.17,96.05,69.50,69.50,105406453824,72.55,72.55,105406453824 +LG에너지솔루션,373220,30,352000,5,-12000,-3.30,285645,166059,234000000,285645,-3.30,172.01,0.12,0.12,101238746250,0.12,0.12,101238746250 diff --git a/top30/20250829/top30-tv-20250829-155001.csv b/top30/20250829/top30-tv-20250829-155001.csv new file mode 100644 index 000000000000..13ca691e2081 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,100,0.14,11245647,11578024,5919637922,11245647,0.14,97.13,0.19,0.19,786795476600,0.19,0.19,786795476600 +SK하이닉스,000660,2,269000,2,500,0.19,1798948,3836024,728002365,1798948,0.19,46.90,0.25,0.25,482271628250,0.25,0.25,482271628250 +KODEX 레버리지,122630,3,24765,5,-220,-0.88,14699601,15036611,89350000,14699601,-0.88,97.76,16.45,16.45,366609911061,16.57,16.57,366609911061 +HJ중공업,097230,4,18880,2,3380,21.81,17386230,10028444,83274281,17386230,21.81,173.37,20.88,20.88,316975760450,20.16,20.16,316975760450 +한화엔진,082740,5,47500,2,6650,16.28,6415206,691757,83447142,6415206,16.28,927.38,7.69,7.69,293131700725,7.40,7.40,293131700725 +한화오션,042660,6,112000,2,2200,2.00,2568197,1733882,306413394,2568197,2.00,148.12,0.84,0.84,287975529050,0.84,0.84,287975529050 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,198180305,340938688,1216600000,198180305,0.93,58.13,16.29,16.29,257729263135,16.20,16.20,257729263135 +두산에너빌리티,034020,8,61700,5,-1200,-1.91,4054266,3239392,640561146,4054266,-1.91,125.16,0.63,0.63,251754336200,0.64,0.64,251754336200 +HD현대중공업,329180,9,520000,2,17000,3.38,449360,686026,88773116,449360,3.38,65.50,0.51,0.51,233640234000,0.51,0.51,233640234000 +HD한국조선해양,009540,10,406500,5,-2000,-0.49,545313,1363780,70773116,545313,-0.49,39.99,0.77,0.77,222975711500,0.78,0.78,222975711500 +현대로템,064350,11,192100,2,4300,2.29,1112545,893406,109142293,1112545,2.29,124.53,1.02,1.02,214361121650,1.02,1.02,214361121650 +알테오젠,196170,12,438500,2,20500,4.90,452357,202873,53464968,452357,4.90,222.98,0.85,0.85,197832125000,0.84,0.84,197832125000 +SOL 조선TOP3플러스,466920,13,32930,2,770,2.39,5341013,5229522,47650000,5341013,2.39,102.13,11.21,11.21,174779164345,11.14,11.14,174779164345 +현대모비스,012330,14,318500,2,16000,5.29,546102,199023,91795094,546102,5.29,274.39,0.59,0.59,173358340000,0.59,0.59,173358340000 +한화에어로스페이스,012450,15,884000,5,-24000,-2.64,183497,146074,51563401,183497,-2.64,125.62,0.36,0.36,163921983000,0.36,0.36,163921983000 +NAVER,035420,16,214500,5,-3000,-1.38,750583,663919,156852638,750583,-1.38,113.05,0.48,0.48,161447816250,0.48,0.48,161447816250 +KODEX 200,069500,17,43200,5,-165,-0.38,3674492,7090464,161700000,3674492,-0.38,51.82,2.27,2.27,159090883255,2.28,2.28,159090883255 +세진중공업,075580,18,15200,2,1340,9.67,8968993,1825721,56849456,8968993,9.67,491.26,15.78,15.78,137023380995,15.86,15.86,137023380995 +KODEX 코스닥150레버리지,233740,19,8720,5,-90,-1.02,15349312,16679650,187900000,15349312,-1.02,92.02,8.17,8.17,135345132130,8.26,8.26,135345132130 +삼영엠텍,054540,20,8640,1,1990,29.92,16887350,4908882,13000000,16887350,29.92,344.02,129.90,129.90,134407155870,119.66,119.66,134407155870 +디앤디파마텍,347850,21,157400,2,15700,11.08,857144,228690,10820699,857144,11.08,374.81,7.92,7.92,132673295250,7.79,7.79,132673295250 +현대차,005380,22,220000,5,-2000,-0.90,590187,734689,204757766,590187,-0.90,80.33,0.29,0.29,130347873250,0.29,0.29,130347873250 +삼성SDI,006400,23,207000,5,-9000,-4.17,619831,336139,80585530,619831,-4.17,184.40,0.77,0.77,129174228750,0.77,0.77,129174228750 +로보티즈,108490,24,90900,5,-2700,-2.88,1385250,731444,13220560,1385250,-2.88,189.39,10.48,10.48,125349158750,10.43,10.43,125349158750 +STX엔진,077970,25,43300,2,2900,7.18,2704534,3899919,40148063,2704534,7.18,69.35,6.74,6.74,116394588000,6.70,6.70,116394588000 +삼성중공업,010140,26,21300,5,-100,-0.47,5273493,5780730,880000000,5273493,-0.47,91.23,0.60,0.60,112695056075,0.60,0.60,112695056075 +HD현대미포,010620,27,204500,2,2000,0.99,528914,1667805,39942149,528914,0.99,31.71,1.32,1.32,108460401250,1.33,1.33,108460401250 +카카오,035720,28,62500,5,-1000,-1.57,1704000,1229932,442124799,1704000,-1.57,138.54,0.39,0.39,106739281800,0.39,0.39,106739281800 +현대ADM,187660,29,3005,2,5,0.17,33606042,34980948,48347668,33606042,0.17,96.07,69.51,69.51,105425649764,72.56,72.56,105425649764 +LG에너지솔루션,373220,30,352000,5,-12000,-3.30,285675,166059,234000000,285675,-3.30,172.03,0.12,0.12,101249306250,0.12,0.12,101249306250 diff --git a/top30/20250829/top30-tv-20250829-160001.csv b/top30/20250829/top30-tv-20250829-160001.csv new file mode 100644 index 000000000000..4e7008b73aae --- /dev/null +++ b/top30/20250829/top30-tv-20250829-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +SK하이닉스,000660,2,269000,2,500,0.19,1798949,3836024,728002365,1798949,0.19,46.90,0.25,0.25,482271897250,0.25,0.25,482271897250 +KODEX 레버리지,122630,3,24765,5,-220,-0.88,14721649,15036611,89350000,14721649,-0.88,97.91,16.48,16.48,367155929781,16.59,16.59,367155929781 +HJ중공업,097230,4,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +한화엔진,082740,5,47500,2,6650,16.28,6415230,691757,83447142,6415230,16.28,927.38,7.69,7.69,293132840725,7.40,7.40,293132840725 +한화오션,042660,6,112000,2,2200,2.00,2568211,1733882,306413394,2568211,2.00,148.12,0.84,0.84,287977097050,0.84,0.84,287977097050 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,198232883,340938688,1216600000,198232883,0.93,58.14,16.29,16.29,257798035159,16.20,16.20,257798035159 +두산에너빌리티,034020,8,61700,5,-1200,-1.91,4054284,3239392,640561146,4054284,-1.91,125.16,0.63,0.63,251755446800,0.64,0.64,251755446800 +HD현대중공업,329180,9,520000,2,17000,3.38,449361,686026,88773116,449361,3.38,65.50,0.51,0.51,233640754000,0.51,0.51,233640754000 +HD한국조선해양,009540,10,406500,5,-2000,-0.49,545313,1363780,70773116,545313,-0.49,39.99,0.77,0.77,222975711500,0.78,0.78,222975711500 +현대로템,064350,11,192100,2,4300,2.29,1112545,893406,109142293,1112545,2.29,124.53,1.02,1.02,214361121650,1.02,1.02,214361121650 +알테오젠,196170,12,438500,2,20500,4.90,452458,202873,53464968,452458,4.90,223.03,0.85,0.85,197876413500,0.84,0.84,197876413500 +SOL 조선TOP3플러스,466920,13,32930,2,770,2.39,5341431,5229522,47650000,5341431,2.39,102.14,11.21,11.21,174792929085,11.14,11.14,174792929085 +현대모비스,012330,14,318500,2,16000,5.29,546102,199023,91795094,546102,5.29,274.39,0.59,0.59,173358340000,0.59,0.59,173358340000 +한화에어로스페이스,012450,15,884000,5,-24000,-2.64,183497,146074,51563401,183497,-2.64,125.62,0.36,0.36,163921983000,0.36,0.36,163921983000 +NAVER,035420,16,214500,5,-3000,-1.38,750586,663919,156852638,750586,-1.38,113.05,0.48,0.48,161448459750,0.48,0.48,161448459750 +KODEX 200,069500,17,43200,5,-165,-0.38,3674756,7090464,161700000,3674756,-0.38,51.83,2.27,2.27,159102288055,2.28,2.28,159102288055 +세진중공업,075580,18,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +KODEX 코스닥150레버리지,233740,19,8720,5,-90,-1.02,15351091,16679650,187900000,15351091,-1.02,92.03,8.17,8.17,135360645010,8.26,8.26,135360645010 +삼영엠텍,054540,20,8640,1,1990,29.92,16888741,4908882,13000000,16888741,29.92,344.04,129.91,129.91,134419174110,119.68,119.68,134419174110 +디앤디파마텍,347850,21,157400,2,15700,11.08,857165,228690,10820699,857165,11.08,374.82,7.92,7.92,132676600650,7.79,7.79,132676600650 +현대차,005380,22,220000,5,-2000,-0.90,590217,734689,204757766,590217,-0.90,80.34,0.29,0.29,130354473250,0.29,0.29,130354473250 +삼성SDI,006400,23,207000,5,-9000,-4.17,619884,336139,80585530,619884,-4.17,184.41,0.77,0.77,129185199750,0.77,0.77,129185199750 +로보티즈,108490,24,90900,5,-2700,-2.88,1385250,731444,13220560,1385250,-2.88,189.39,10.48,10.48,125349158750,10.43,10.43,125349158750 +STX엔진,077970,25,43300,2,2900,7.18,2704685,3899919,40148063,2704685,7.18,69.35,6.74,6.74,116401126300,6.70,6.70,116401126300 +삼성중공업,010140,26,21300,5,-100,-0.47,5273743,5780730,880000000,5273743,-0.47,91.23,0.60,0.60,112700381075,0.60,0.60,112700381075 +HD현대미포,010620,27,204500,2,2000,0.99,528915,1667805,39942149,528915,0.99,31.71,1.32,1.32,108460605750,1.33,1.33,108460605750 +카카오,035720,28,62500,5,-1000,-1.57,1704037,1229932,442124799,1704037,-1.57,138.55,0.39,0.39,106741594300,0.39,0.39,106741594300 +현대ADM,187660,29,3005,2,5,0.17,33608508,34980948,48347668,33608508,0.17,96.08,69.51,69.51,105433060094,72.57,72.57,105433060094 +LG에너지솔루션,373220,30,352000,5,-12000,-3.30,285675,166059,234000000,285675,-3.30,172.03,0.12,0.12,101249306250,0.12,0.12,101249306250 diff --git a/top30/20250829/top30-tv-20250829-161001.csv b/top30/20250829/top30-tv-20250829-161001.csv new file mode 100644 index 000000000000..4e7008b73aae --- /dev/null +++ b/top30/20250829/top30-tv-20250829-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +SK하이닉스,000660,2,269000,2,500,0.19,1798949,3836024,728002365,1798949,0.19,46.90,0.25,0.25,482271897250,0.25,0.25,482271897250 +KODEX 레버리지,122630,3,24765,5,-220,-0.88,14721649,15036611,89350000,14721649,-0.88,97.91,16.48,16.48,367155929781,16.59,16.59,367155929781 +HJ중공업,097230,4,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +한화엔진,082740,5,47500,2,6650,16.28,6415230,691757,83447142,6415230,16.28,927.38,7.69,7.69,293132840725,7.40,7.40,293132840725 +한화오션,042660,6,112000,2,2200,2.00,2568211,1733882,306413394,2568211,2.00,148.12,0.84,0.84,287977097050,0.84,0.84,287977097050 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,198232883,340938688,1216600000,198232883,0.93,58.14,16.29,16.29,257798035159,16.20,16.20,257798035159 +두산에너빌리티,034020,8,61700,5,-1200,-1.91,4054284,3239392,640561146,4054284,-1.91,125.16,0.63,0.63,251755446800,0.64,0.64,251755446800 +HD현대중공업,329180,9,520000,2,17000,3.38,449361,686026,88773116,449361,3.38,65.50,0.51,0.51,233640754000,0.51,0.51,233640754000 +HD한국조선해양,009540,10,406500,5,-2000,-0.49,545313,1363780,70773116,545313,-0.49,39.99,0.77,0.77,222975711500,0.78,0.78,222975711500 +현대로템,064350,11,192100,2,4300,2.29,1112545,893406,109142293,1112545,2.29,124.53,1.02,1.02,214361121650,1.02,1.02,214361121650 +알테오젠,196170,12,438500,2,20500,4.90,452458,202873,53464968,452458,4.90,223.03,0.85,0.85,197876413500,0.84,0.84,197876413500 +SOL 조선TOP3플러스,466920,13,32930,2,770,2.39,5341431,5229522,47650000,5341431,2.39,102.14,11.21,11.21,174792929085,11.14,11.14,174792929085 +현대모비스,012330,14,318500,2,16000,5.29,546102,199023,91795094,546102,5.29,274.39,0.59,0.59,173358340000,0.59,0.59,173358340000 +한화에어로스페이스,012450,15,884000,5,-24000,-2.64,183497,146074,51563401,183497,-2.64,125.62,0.36,0.36,163921983000,0.36,0.36,163921983000 +NAVER,035420,16,214500,5,-3000,-1.38,750586,663919,156852638,750586,-1.38,113.05,0.48,0.48,161448459750,0.48,0.48,161448459750 +KODEX 200,069500,17,43200,5,-165,-0.38,3674756,7090464,161700000,3674756,-0.38,51.83,2.27,2.27,159102288055,2.28,2.28,159102288055 +세진중공업,075580,18,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +KODEX 코스닥150레버리지,233740,19,8720,5,-90,-1.02,15351091,16679650,187900000,15351091,-1.02,92.03,8.17,8.17,135360645010,8.26,8.26,135360645010 +삼영엠텍,054540,20,8640,1,1990,29.92,16888741,4908882,13000000,16888741,29.92,344.04,129.91,129.91,134419174110,119.68,119.68,134419174110 +디앤디파마텍,347850,21,157400,2,15700,11.08,857165,228690,10820699,857165,11.08,374.82,7.92,7.92,132676600650,7.79,7.79,132676600650 +현대차,005380,22,220000,5,-2000,-0.90,590217,734689,204757766,590217,-0.90,80.34,0.29,0.29,130354473250,0.29,0.29,130354473250 +삼성SDI,006400,23,207000,5,-9000,-4.17,619884,336139,80585530,619884,-4.17,184.41,0.77,0.77,129185199750,0.77,0.77,129185199750 +로보티즈,108490,24,90900,5,-2700,-2.88,1385250,731444,13220560,1385250,-2.88,189.39,10.48,10.48,125349158750,10.43,10.43,125349158750 +STX엔진,077970,25,43300,2,2900,7.18,2704685,3899919,40148063,2704685,7.18,69.35,6.74,6.74,116401126300,6.70,6.70,116401126300 +삼성중공업,010140,26,21300,5,-100,-0.47,5273743,5780730,880000000,5273743,-0.47,91.23,0.60,0.60,112700381075,0.60,0.60,112700381075 +HD현대미포,010620,27,204500,2,2000,0.99,528915,1667805,39942149,528915,0.99,31.71,1.32,1.32,108460605750,1.33,1.33,108460605750 +카카오,035720,28,62500,5,-1000,-1.57,1704037,1229932,442124799,1704037,-1.57,138.55,0.39,0.39,106741594300,0.39,0.39,106741594300 +현대ADM,187660,29,3005,2,5,0.17,33608508,34980948,48347668,33608508,0.17,96.08,69.51,69.51,105433060094,72.57,72.57,105433060094 +LG에너지솔루션,373220,30,352000,5,-12000,-3.30,285675,166059,234000000,285675,-3.30,172.03,0.12,0.12,101249306250,0.12,0.12,101249306250 diff --git a/top30/20250829/top30-tv-20250829-162001.csv b/top30/20250829/top30-tv-20250829-162001.csv new file mode 100644 index 000000000000..8a055850e42a --- /dev/null +++ b/top30/20250829/top30-tv-20250829-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +SK하이닉스,000660,2,269000,2,500,0.19,1798949,3836024,728002365,1798949,0.19,46.90,0.25,0.25,482271897250,0.25,0.25,482271897250 +KODEX 레버리지,122630,3,24765,5,-220,-0.88,14725149,15036611,89350000,14725149,-0.88,97.93,16.48,16.48,367242572281,16.60,16.60,367242572281 +HJ중공업,097230,4,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +한화엔진,082740,5,47500,2,6650,16.28,6415230,691757,83447142,6415230,16.28,927.38,7.69,7.69,293132840725,7.40,7.40,293132840725 +한화오션,042660,6,112000,2,2200,2.00,2568211,1733882,306413394,2568211,2.00,148.12,0.84,0.84,287977097050,0.84,0.84,287977097050 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,198373083,340938688,1216600000,198373083,0.93,58.18,16.31,16.31,257981416759,16.21,16.21,257981416759 +두산에너빌리티,034020,8,61700,5,-1200,-1.91,4054284,3239392,640561146,4054284,-1.91,125.16,0.63,0.63,251755446800,0.64,0.64,251755446800 +HD현대중공업,329180,9,520000,2,17000,3.38,449361,686026,88773116,449361,3.38,65.50,0.51,0.51,233640754000,0.51,0.51,233640754000 +HD한국조선해양,009540,10,406500,5,-2000,-0.49,545313,1363780,70773116,545313,-0.49,39.99,0.77,0.77,222975711500,0.78,0.78,222975711500 +현대로템,064350,11,192100,2,4300,2.29,1112545,893406,109142293,1112545,2.29,124.53,1.02,1.02,214361121650,1.02,1.02,214361121650 +알테오젠,196170,12,438500,2,20500,4.90,452458,202873,53464968,452458,4.90,223.03,0.85,0.85,197876413500,0.84,0.84,197876413500 +SOL 조선TOP3플러스,466920,13,32930,2,770,2.39,5341916,5229522,47650000,5341916,2.39,102.15,11.21,11.21,174808926810,11.14,11.14,174808926810 +현대모비스,012330,14,318500,2,16000,5.29,546102,199023,91795094,546102,5.29,274.39,0.59,0.59,173358340000,0.59,0.59,173358340000 +한화에어로스페이스,012450,15,884000,5,-24000,-2.64,183497,146074,51563401,183497,-2.64,125.62,0.36,0.36,163921983000,0.36,0.36,163921983000 +NAVER,035420,16,214500,5,-3000,-1.38,750586,663919,156852638,750586,-1.38,113.05,0.48,0.48,161448459750,0.48,0.48,161448459750 +KODEX 200,069500,17,43200,5,-165,-0.38,3676700,7090464,161700000,3676700,-0.38,51.85,2.27,2.27,159186268855,2.28,2.28,159186268855 +세진중공업,075580,18,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +KODEX 코스닥150레버리지,233740,19,8720,5,-90,-1.02,15355791,16679650,187900000,15355791,-1.02,92.06,8.17,8.17,135401558510,8.26,8.26,135401558510 +삼영엠텍,054540,20,8640,1,1990,29.92,16890893,4908882,13000000,16890893,29.92,344.09,129.93,129.93,134437767390,119.69,119.69,134437767390 +디앤디파마텍,347850,21,157400,2,15700,11.08,857165,228690,10820699,857165,11.08,374.82,7.92,7.92,132676600650,7.79,7.79,132676600650 +현대차,005380,22,220000,5,-2000,-0.90,590217,734689,204757766,590217,-0.90,80.34,0.29,0.29,130354473250,0.29,0.29,130354473250 +삼성SDI,006400,23,207000,5,-9000,-4.17,619884,336139,80585530,619884,-4.17,184.41,0.77,0.77,129185199750,0.77,0.77,129185199750 +로보티즈,108490,24,90900,5,-2700,-2.88,1385250,731444,13220560,1385250,-2.88,189.39,10.48,10.48,125349158750,10.43,10.43,125349158750 +STX엔진,077970,25,43300,2,2900,7.18,2704685,3899919,40148063,2704685,7.18,69.35,6.74,6.74,116401126300,6.70,6.70,116401126300 +삼성중공업,010140,26,21300,5,-100,-0.47,5273743,5780730,880000000,5273743,-0.47,91.23,0.60,0.60,112700381075,0.60,0.60,112700381075 +HD현대미포,010620,27,204500,2,2000,0.99,528915,1667805,39942149,528915,0.99,31.71,1.32,1.32,108460605750,1.33,1.33,108460605750 +카카오,035720,28,62500,5,-1000,-1.57,1704037,1229932,442124799,1704037,-1.57,138.55,0.39,0.39,106741594300,0.39,0.39,106741594300 +현대ADM,187660,29,3005,2,5,0.17,33628037,34980948,48347668,33628037,0.17,96.13,69.55,69.55,105490670644,72.61,72.61,105490670644 +LG에너지솔루션,373220,30,352000,5,-12000,-3.30,285675,166059,234000000,285675,-3.30,172.03,0.12,0.12,101249306250,0.12,0.12,101249306250 diff --git a/top30/20250829/top30-tv-20250829-163001.csv b/top30/20250829/top30-tv-20250829-163001.csv new file mode 100644 index 000000000000..f5deabe18448 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +SK하이닉스,000660,2,269000,2,500,0.19,1798949,3836024,728002365,1798949,0.19,46.90,0.25,0.25,482271897250,0.25,0.25,482271897250 +KODEX 레버리지,122630,3,24765,5,-220,-0.88,14730148,15036611,89350000,14730148,-0.88,97.96,16.49,16.49,367366322526,16.60,16.60,367366322526 +HJ중공업,097230,4,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +한화엔진,082740,5,47500,2,6650,16.28,6415230,691757,83447142,6415230,16.28,927.38,7.69,7.69,293132840725,7.40,7.40,293132840725 +한화오션,042660,6,112000,2,2200,2.00,2568211,1733882,306413394,2568211,2.00,148.12,0.84,0.84,287977097050,0.84,0.84,287977097050 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,198568572,340938688,1216600000,198568572,0.93,58.24,16.32,16.32,258237311860,16.23,16.23,258237311860 +두산에너빌리티,034020,8,61700,5,-1200,-1.91,4054284,3239392,640561146,4054284,-1.91,125.16,0.63,0.63,251755446800,0.64,0.64,251755446800 +HD현대중공업,329180,9,520000,2,17000,3.38,449361,686026,88773116,449361,3.38,65.50,0.51,0.51,233640754000,0.51,0.51,233640754000 +HD한국조선해양,009540,10,406500,5,-2000,-0.49,545313,1363780,70773116,545313,-0.49,39.99,0.77,0.77,222975711500,0.78,0.78,222975711500 +현대로템,064350,11,192100,2,4300,2.29,1112545,893406,109142293,1112545,2.29,124.53,1.02,1.02,214361121650,1.02,1.02,214361121650 +알테오젠,196170,12,438500,2,20500,4.90,452458,202873,53464968,452458,4.90,223.03,0.85,0.85,197876413500,0.84,0.84,197876413500 +SOL 조선TOP3플러스,466920,13,32930,2,770,2.39,5342305,5229522,47650000,5342305,2.39,102.16,11.21,11.21,174821757975,11.14,11.14,174821757975 +현대모비스,012330,14,318500,2,16000,5.29,546102,199023,91795094,546102,5.29,274.39,0.59,0.59,173358340000,0.59,0.59,173358340000 +한화에어로스페이스,012450,15,884000,5,-24000,-2.64,183497,146074,51563401,183497,-2.64,125.62,0.36,0.36,163921983000,0.36,0.36,163921983000 +NAVER,035420,16,214500,5,-3000,-1.38,750586,663919,156852638,750586,-1.38,113.05,0.48,0.48,161448459750,0.48,0.48,161448459750 +KODEX 200,069500,17,43200,5,-165,-0.38,3679200,7090464,161700000,3679200,-0.38,51.89,2.28,2.28,159294268855,2.28,2.28,159294268855 +세진중공업,075580,18,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +KODEX 코스닥150레버리지,233740,19,8720,5,-90,-1.02,15366393,16679650,187900000,15366393,-1.02,92.13,8.18,8.18,135493795910,8.27,8.27,135493795910 +삼영엠텍,054540,20,8640,1,1990,29.92,16891413,4908882,13000000,16891413,29.92,344.10,129.93,129.93,134442260190,119.70,119.70,134442260190 +디앤디파마텍,347850,21,157400,2,15700,11.08,857165,228690,10820699,857165,11.08,374.82,7.92,7.92,132676600650,7.79,7.79,132676600650 +현대차,005380,22,220000,5,-2000,-0.90,590217,734689,204757766,590217,-0.90,80.34,0.29,0.29,130354473250,0.29,0.29,130354473250 +삼성SDI,006400,23,207000,5,-9000,-4.17,619884,336139,80585530,619884,-4.17,184.41,0.77,0.77,129185199750,0.77,0.77,129185199750 +로보티즈,108490,24,90900,5,-2700,-2.88,1385250,731444,13220560,1385250,-2.88,189.39,10.48,10.48,125349158750,10.43,10.43,125349158750 +STX엔진,077970,25,43300,2,2900,7.18,2704685,3899919,40148063,2704685,7.18,69.35,6.74,6.74,116401126300,6.70,6.70,116401126300 +삼성중공업,010140,26,21300,5,-100,-0.47,5273743,5780730,880000000,5273743,-0.47,91.23,0.60,0.60,112700381075,0.60,0.60,112700381075 +HD현대미포,010620,27,204500,2,2000,0.99,528915,1667805,39942149,528915,0.99,31.71,1.32,1.32,108460605750,1.33,1.33,108460605750 +카카오,035720,28,62500,5,-1000,-1.57,1704037,1229932,442124799,1704037,-1.57,138.55,0.39,0.39,106741594300,0.39,0.39,106741594300 +현대ADM,187660,29,3005,2,5,0.17,33667755,34980948,48347668,33667755,0.17,96.25,69.64,69.64,105607838744,72.69,72.69,105607838744 +LG에너지솔루션,373220,30,352000,5,-12000,-3.30,285675,166059,234000000,285675,-3.30,172.03,0.12,0.12,101249306250,0.12,0.12,101249306250 diff --git a/top30/20250829/top30-tv-20250829-164001.csv b/top30/20250829/top30-tv-20250829-164001.csv new file mode 100644 index 000000000000..48973f563532 --- /dev/null +++ b/top30/20250829/top30-tv-20250829-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +SK하이닉스,000660,2,269000,2,500,0.19,1798949,3836024,728002365,1798949,0.19,46.90,0.25,0.25,482271897250,0.25,0.25,482271897250 +KODEX 레버리지,122630,3,24765,5,-220,-0.88,14734348,15036611,89350000,14734348,-0.88,97.99,16.49,16.49,367470251526,16.61,16.61,367470251526 +HJ중공업,097230,4,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +한화엔진,082740,5,47500,2,6650,16.28,6415230,691757,83447142,6415230,16.28,927.38,7.69,7.69,293132840725,7.40,7.40,293132840725 +한화오션,042660,6,112000,2,2200,2.00,2568211,1733882,306413394,2568211,2.00,148.12,0.84,0.84,287977097050,0.84,0.84,287977097050 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,198593462,340938688,1216600000,198593462,0.93,58.25,16.32,16.32,258269917760,16.23,16.23,258269917760 +두산에너빌리티,034020,8,61700,5,-1200,-1.91,4054284,3239392,640561146,4054284,-1.91,125.16,0.63,0.63,251755446800,0.64,0.64,251755446800 +HD현대중공업,329180,9,520000,2,17000,3.38,449361,686026,88773116,449361,3.38,65.50,0.51,0.51,233640754000,0.51,0.51,233640754000 +HD한국조선해양,009540,10,406500,5,-2000,-0.49,545313,1363780,70773116,545313,-0.49,39.99,0.77,0.77,222975711500,0.78,0.78,222975711500 +현대로템,064350,11,192100,2,4300,2.29,1112545,893406,109142293,1112545,2.29,124.53,1.02,1.02,214361121650,1.02,1.02,214361121650 +알테오젠,196170,12,438500,2,20500,4.90,452458,202873,53464968,452458,4.90,223.03,0.85,0.85,197876413500,0.84,0.84,197876413500 +SOL 조선TOP3플러스,466920,13,32930,2,770,2.39,5342352,5229522,47650000,5342352,2.39,102.16,11.21,11.21,174823308270,11.14,11.14,174823308270 +현대모비스,012330,14,318500,2,16000,5.29,546102,199023,91795094,546102,5.29,274.39,0.59,0.59,173358340000,0.59,0.59,173358340000 +한화에어로스페이스,012450,15,884000,5,-24000,-2.64,183497,146074,51563401,183497,-2.64,125.62,0.36,0.36,163921983000,0.36,0.36,163921983000 +NAVER,035420,16,214500,5,-3000,-1.38,750586,663919,156852638,750586,-1.38,113.05,0.48,0.48,161448459750,0.48,0.48,161448459750 +KODEX 200,069500,17,43200,5,-165,-0.38,3679368,7090464,161700000,3679368,-0.38,51.89,2.28,2.28,159301525615,2.28,2.28,159301525615 +세진중공업,075580,18,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +KODEX 코스닥150레버리지,233740,19,8720,5,-90,-1.02,15372486,16679650,187900000,15372486,-1.02,92.16,8.18,8.18,135546805010,8.27,8.27,135546805010 +삼영엠텍,054540,20,8640,1,1990,29.92,16891985,4908882,13000000,16891985,29.92,344.11,129.94,129.94,134447202270,119.70,119.70,134447202270 +디앤디파마텍,347850,21,157400,2,15700,11.08,857165,228690,10820699,857165,11.08,374.82,7.92,7.92,132676600650,7.79,7.79,132676600650 +현대차,005380,22,220000,5,-2000,-0.90,590217,734689,204757766,590217,-0.90,80.34,0.29,0.29,130354473250,0.29,0.29,130354473250 +삼성SDI,006400,23,207000,5,-9000,-4.17,619884,336139,80585530,619884,-4.17,184.41,0.77,0.77,129185199750,0.77,0.77,129185199750 +로보티즈,108490,24,90900,5,-2700,-2.88,1385250,731444,13220560,1385250,-2.88,189.39,10.48,10.48,125349158750,10.43,10.43,125349158750 +STX엔진,077970,25,43300,2,2900,7.18,2704685,3899919,40148063,2704685,7.18,69.35,6.74,6.74,116401126300,6.70,6.70,116401126300 +삼성중공업,010140,26,21300,5,-100,-0.47,5273743,5780730,880000000,5273743,-0.47,91.23,0.60,0.60,112700381075,0.60,0.60,112700381075 +HD현대미포,010620,27,204500,2,2000,0.99,528915,1667805,39942149,528915,0.99,31.71,1.32,1.32,108460605750,1.33,1.33,108460605750 +카카오,035720,28,62500,5,-1000,-1.57,1704037,1229932,442124799,1704037,-1.57,138.55,0.39,0.39,106741594300,0.39,0.39,106741594300 +현대ADM,187660,29,3005,2,5,0.17,33681459,34980948,48347668,33681459,0.17,96.29,69.67,69.67,105648265544,72.72,72.72,105648265544 +LG에너지솔루션,373220,30,352000,5,-12000,-3.30,285675,166059,234000000,285675,-3.30,172.03,0.12,0.12,101249306250,0.12,0.12,101249306250 diff --git a/top30/20250829/top30-tv-20250829-165001.csv b/top30/20250829/top30-tv-20250829-165001.csv new file mode 100644 index 000000000000..1a9c80193d3e --- /dev/null +++ b/top30/20250829/top30-tv-20250829-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,100,0.14,11281332,11578024,5919637922,11281332,0.14,97.44,0.19,0.19,789282721100,0.19,0.19,789282721100 +SK하이닉스,000660,2,269000,2,500,0.19,1798949,3836024,728002365,1798949,0.19,46.90,0.25,0.25,482271897250,0.25,0.25,482271897250 +KODEX 레버리지,122630,3,24765,5,-220,-0.88,14736764,15036611,89350000,14736764,-0.88,98.01,16.49,16.49,367530023366,16.61,16.61,367530023366 +HJ중공업,097230,4,18880,2,3380,21.81,17386504,10028444,83274281,17386504,21.81,173.37,20.88,20.88,316980933570,20.16,20.16,316980933570 +한화엔진,082740,5,47500,2,6650,16.28,6415230,691757,83447142,6415230,16.28,927.38,7.69,7.69,293132840725,7.40,7.40,293132840725 +한화오션,042660,6,112000,2,2200,2.00,2568211,1733882,306413394,2568211,2.00,148.12,0.84,0.84,287977097050,0.84,0.84,287977097050 +KODEX 200선물인버스2X,252670,7,1308,2,12,0.93,198838241,340938688,1216600000,198838241,0.93,58.32,16.34,16.34,258590578250,16.25,16.25,258590578250 +두산에너빌리티,034020,8,61700,5,-1200,-1.91,4054284,3239392,640561146,4054284,-1.91,125.16,0.63,0.63,251755446800,0.64,0.64,251755446800 +HD현대중공업,329180,9,520000,2,17000,3.38,449361,686026,88773116,449361,3.38,65.50,0.51,0.51,233640754000,0.51,0.51,233640754000 +HD한국조선해양,009540,10,406500,5,-2000,-0.49,545313,1363780,70773116,545313,-0.49,39.99,0.77,0.77,222975711500,0.78,0.78,222975711500 +현대로템,064350,11,192100,2,4300,2.29,1112545,893406,109142293,1112545,2.29,124.53,1.02,1.02,214361121650,1.02,1.02,214361121650 +알테오젠,196170,12,438500,2,20500,4.90,452458,202873,53464968,452458,4.90,223.03,0.85,0.85,197876413500,0.84,0.84,197876413500 +SOL 조선TOP3플러스,466920,13,32930,2,770,2.39,5342441,5229522,47650000,5342441,2.39,102.16,11.21,11.21,174826239930,11.14,11.14,174826239930 +현대모비스,012330,14,318500,2,16000,5.29,546102,199023,91795094,546102,5.29,274.39,0.59,0.59,173358340000,0.59,0.59,173358340000 +한화에어로스페이스,012450,15,884000,5,-24000,-2.64,183497,146074,51563401,183497,-2.64,125.62,0.36,0.36,163921983000,0.36,0.36,163921983000 +NAVER,035420,16,214500,5,-3000,-1.38,750586,663919,156852638,750586,-1.38,113.05,0.48,0.48,161448459750,0.48,0.48,161448459750 +KODEX 200,069500,17,43200,5,-165,-0.38,3679457,7090464,161700000,3679457,-0.38,51.89,2.28,2.28,159305369970,2.28,2.28,159305369970 +세진중공업,075580,18,15200,2,1340,9.67,8968995,1825721,56849456,8968995,9.67,491.26,15.78,15.78,137023411395,15.86,15.86,137023411395 +KODEX 코스닥150레버리지,233740,19,8720,5,-90,-1.02,15376277,16679650,187900000,15376277,-1.02,92.19,8.18,8.18,135579767755,8.27,8.27,135579767755 +삼영엠텍,054540,20,8640,1,1990,29.92,16892069,4908882,13000000,16892069,29.92,344.11,129.94,129.94,134447928030,119.70,119.70,134447928030 +디앤디파마텍,347850,21,157400,2,15700,11.08,857165,228690,10820699,857165,11.08,374.82,7.92,7.92,132676600650,7.79,7.79,132676600650 +현대차,005380,22,220000,5,-2000,-0.90,590217,734689,204757766,590217,-0.90,80.34,0.29,0.29,130354473250,0.29,0.29,130354473250 +삼성SDI,006400,23,207000,5,-9000,-4.17,619884,336139,80585530,619884,-4.17,184.41,0.77,0.77,129185199750,0.77,0.77,129185199750 +로보티즈,108490,24,90900,5,-2700,-2.88,1385250,731444,13220560,1385250,-2.88,189.39,10.48,10.48,125349158750,10.43,10.43,125349158750 +STX엔진,077970,25,43300,2,2900,7.18,2704685,3899919,40148063,2704685,7.18,69.35,6.74,6.74,116401126300,6.70,6.70,116401126300 +삼성중공업,010140,26,21300,5,-100,-0.47,5273743,5780730,880000000,5273743,-0.47,91.23,0.60,0.60,112700381075,0.60,0.60,112700381075 +HD현대미포,010620,27,204500,2,2000,0.99,528915,1667805,39942149,528915,0.99,31.71,1.32,1.32,108460605750,1.33,1.33,108460605750 +카카오,035720,28,62500,5,-1000,-1.57,1704037,1229932,442124799,1704037,-1.57,138.55,0.39,0.39,106741594300,0.39,0.39,106741594300 +현대ADM,187660,29,3005,2,5,0.17,33709511,34980948,48347668,33709511,0.17,96.37,69.72,69.72,105730598164,72.77,72.77,105730598164 +LG에너지솔루션,373220,30,352000,5,-12000,-3.30,285675,166059,234000000,285675,-3.30,172.03,0.12,0.12,101249306250,0.12,0.12,101249306250 diff --git a/top30/20250829/top30-vir-20250829-090001.csv b/top30/20250829/top30-vir-20250829-090001.csv new file mode 100644 index 000000000000..25e4f97d9a69 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알테오젠,196170,1,439000,2,21000,5.02,19876,202873,53464968,19876,5.02,9.80,0.04,0.04,8723992500,0.04,0.04,8723992500 +KIWOOM 200,069660,2,43615,2,165,0.38,7502,120263,10200000,7502,0.38,6.24,0.07,0.07,327162200,0.07,0.07,327162200 +유니크,011320,3,3880,3,0,0.00,2171,36182,19320695,2171,0.00,6.00,0.01,0.01,8423480,0.01,0.01,8423480 +씨엔플러스,115530,4,470,3,0,0.00,3000,65834,67963000,3000,0.00,4.56,0.00,0.00,1410000,0.00,0.00,1410000 +바이오니아,064550,5,14140,5,-20,-0.14,1323,30450,25810291,1323,-0.14,4.34,0.01,0.01,18707220,0.01,0.01,18707220 +HANARO 글로벌금채굴기업,473640,6,22000,5,-85,-0.38,770,23569,550000,770,-0.38,3.27,0.14,0.14,16940000,0.14,0.14,16940000 +ACE 국고채3년,114460,7,104145,3,0,0.00,100,3635,120000,100,0.00,2.75,0.08,0.08,10414500,0.08,0.08,10414500 +방림,003610,8,4480,3,0,0.00,2481,101913,40202158,2481,0.00,2.43,0.01,0.01,11114880,0.01,0.01,11114880 +유엔젤,072130,9,5490,3,0,0.00,3800,156789,12895454,3800,0.00,2.42,0.03,0.03,20862000,0.03,0.03,20862000 +삼성전자,005930,10,70200,2,600,0.86,260593,11578024,5919637922,260593,0.86,2.25,0.00,0.00,18267593900,0.00,0.00,18267593900 +KODEX 미국S&P500선물(H),219480,11,28850,2,90,0.31,137,6367,5150000,137,0.31,2.15,0.00,0.00,3952450,0.00,0.00,3952450 +바이오노트,377740,12,5670,5,-30,-0.53,591,38137,102056048,591,-0.53,1.55,0.00,0.00,3345070,0.00,0.00,3345070 +KODEX WTI원유선물(H),261220,13,14645,2,140,0.97,1389,103997,4275000,1389,0.97,1.34,0.03,0.03,20341905,0.03,0.03,20341905 +누리플랜,069140,14,2510,3,0,0.00,4248,331482,13102743,4248,0.00,1.28,0.03,0.03,10662480,0.03,0.03,10662480 +부스타,008470,15,3955,3,0,0.00,163,15711,8404800,163,0.00,1.04,0.00,0.00,644665,0.00,0.00,644665 +헬릭스미스,084990,16,6500,5,-40,-0.61,10273,1357075,46092797,10273,-0.61,0.76,0.02,0.02,67055830,0.02,0.02,67055830 +드림시큐리티,203650,17,3305,3,0,0.00,363,67591,47816422,363,0.00,0.54,0.00,0.00,1199715,0.00,0.00,1199715 +에스엔시스,0008Z0,18,48350,2,450,0.94,2612,534664,9436564,2612,0.94,0.49,0.03,0.03,126290200,0.03,0.03,126290200 +RISE 미국나스닥100,368590,19,24125,3,0,0.00,562,127958,45800000,562,0.00,0.44,0.00,0.00,13558250,0.00,0.00,13558250 +신시웨이,290560,20,6950,3,0,0.00,18,4102,3727122,18,0.00,0.44,0.00,0.00,125100,0.00,0.00,125100 +깨끗한나라,004540,21,2025,3,0,0.00,328,77774,37240693,328,0.00,0.42,0.00,0.00,664200,0.00,0.00,664200 +모니터랩,434480,22,4145,3,0,0.00,100,23771,12310300,100,0.00,0.42,0.00,0.00,414500,0.00,0.00,414500 +코아시아,045970,23,5450,2,140,2.64,968,267708,26314876,968,2.64,0.36,0.00,0.00,5214240,0.00,0.00,5214240 +스튜디오삼익,415380,24,12700,3,0,0.00,2220,690898,4054630,2220,0.00,0.32,0.05,0.05,28194000,0.05,0.05,28194000 +남화토건,091590,25,4155,2,35,0.85,30,10792,11740000,30,0.85,0.28,0.00,0.00,124640,0.00,0.00,124640 +패션플랫폼,225590,26,903,3,0,0.00,100,38942,26636713,100,0.00,0.26,0.00,0.00,90300,0.00,0.00,90300 +씨티케이,260930,27,5500,3,0,0.00,256,109399,19341591,256,0.00,0.23,0.00,0.00,1408000,0.00,0.00,1408000 +유비케어,032620,28,4055,3,0,0.00,489,216759,52197139,489,0.00,0.23,0.00,0.00,1982895,0.00,0.00,1982895 +세아홀딩스,058650,29,134900,2,3400,2.59,1,450,4000000,1,2.59,0.22,0.00,0.00,134900,0.00,0.00,134900 +레몬,294140,30,5220,3,0,0.00,152,70165,22414818,152,0.00,0.22,0.00,0.00,793440,0.00,0.00,793440 diff --git a/top30/20250829/top30-vir-20250829-091001.csv b/top30/20250829/top30-vir-20250829-091001.csv new file mode 100644 index 000000000000..60e8ab5cae75 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +메리츠 미국채30년 ETN(H),Q610037,3,7450,2,45,0.61,16800,56,14000000,16800,0.61,9999.99,0.12,0.12,125160000,0.12,0.12,125160000 +KB 레버리지 미국채 30년 ETN,Q580062,4,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,5,9690,2,60,0.62,5000,50,1000000,5000,0.62,9999.99,0.50,0.50,48450000,0.50,0.50,48450000 +한투 인버스 나스닥100 ETN B,Q570101,6,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +미래에셋비전스팩4호,477380,8,2035,5,-10,-0.49,309,10,8100000,309,-0.49,3090.00,0.00,0.00,628815,0.00,0.00,628815 +KIWOOM 단기채권ESG액티브,419890,9,108955,2,5,0.00,10000,418,960000,10000,0.00,2392.34,1.04,1.04,1089460000,1.04,1.04,1089460000 +키움 코스피 200 TR ETN,Q760007,10,13160,2,60,0.46,3057,192,4000000,3057,0.46,1592.19,0.08,0.08,40245300,0.08,0.08,40245300 +뉴키즈온,462310,11,7020,2,550,8.50,730657,102047,7902000,730657,8.50,716.00,9.25,9.25,5304733625,9.56,9.56,5304733625 +TIGER 200 산업재,227550,12,9795,2,65,0.67,6126,1144,680000,6126,0.67,535.49,0.90,0.90,60004175,0.90,0.90,60004175 +TIGER 의료기기,307510,13,17540,2,40,0.23,15040,3112,500000,15040,0.23,483.29,3.01,3.01,263800895,3.01,3.01,263800895 +KODEX K-뉴딜디지털플러스,368680,14,7875,2,25,0.32,486,104,1000000,486,0.32,467.31,0.05,0.05,3827250,0.05,0.05,3827250 +아모센스,357580,15,8860,2,1060,13.59,773702,178277,11220264,773702,13.59,433.99,6.90,6.90,6780051375,6.82,6.82,6780051375 +삼성 미국 대형 가치주 ETN,Q530020,16,25380,5,-95,-0.37,4,1,2000000,4,-0.37,400.00,0.00,0.00,101520,0.00,0.00,101520 +TIGER 200 생활소비재,227560,17,11645,5,-55,-0.47,5112,1317,780000,5112,-0.47,388.15,0.66,0.66,59534860,0.66,0.66,59534860 +한투 레버리지 금 선물 ETN,Q570059,18,63375,2,995,1.60,842,227,1000000,842,1.60,370.93,0.08,0.08,53359605,0.08,0.08,53359605 +KPX케미칼,025000,19,51700,2,2150,4.34,7199,1969,4840000,7199,4.34,365.62,0.15,0.15,369047000,0.15,0.15,369047000 +메리츠 레버리지 은 선물 ETN(H),Q610016,20,29125,2,525,1.84,700,214,1000000,700,1.84,327.10,0.07,0.07,20300625,0.07,0.07,20300625 +TIGER 글로벌자원생산기업(합성 H),276000,21,16145,2,280,1.76,1863,612,850000,1863,1.76,304.41,0.22,0.22,30087330,0.22,0.22,30087330 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,22,16725,5,-150,-0.89,30,10,1000000,30,-0.89,300.00,0.00,0.00,501750,0.00,0.00,501750 +제로투세븐,159580,23,4535,2,55,1.23,58373,19992,20032636,58373,1.23,291.98,0.29,0.29,270655287,0.30,0.30,270655287 +메리츠 레버리지 미국채30년 ETN(H),Q610038,24,4575,2,40,0.88,12502,4570,10000000,12502,0.88,273.57,0.13,0.13,57134145,0.12,0.12,57134145 +에르코스,435570,25,14170,2,1610,12.82,61221,23158,7616983,61221,12.82,264.36,0.80,0.80,889081840,0.82,0.82,889081840 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,60,3,0,0.00,53364,20222,150000000,53364,0.00,263.89,0.04,0.04,3201840,0.04,0.04,3201840 +꿈비,407400,27,6540,2,220,3.48,178476,68077,14814534,178476,3.48,262.17,1.20,1.20,1191560180,1.23,1.23,1191560180 +SOL 미국테크TOP10인버스(합성),481200,28,6710,3,0,0.00,5,2,800000,5,0.00,250.00,0.00,0.00,33550,0.00,0.00,33550 +비엔케이제2호스팩,473370,29,2020,3,0,0.00,5002,2060,4210000,5002,0.00,242.82,0.12,0.12,10104050,0.12,0.12,10104050 +삼화왕관,004450,30,34300,5,-100,-0.29,156,66,2154379,156,-0.29,236.36,0.01,0.01,5363200,0.01,0.01,5363200 diff --git a/top30/20250829/top30-vir-20250829-092001.csv b/top30/20250829/top30-vir-20250829-092001.csv new file mode 100644 index 000000000000..fac3e542a38e --- /dev/null +++ b/top30/20250829/top30-vir-20250829-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +메리츠 미국채30년 ETN(H),Q610037,3,7455,2,50,0.68,16801,56,14000000,16801,0.68,9999.99,0.12,0.12,125167455,0.12,0.12,125167455 +KB 레버리지 미국채 30년 ETN,Q580062,4,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,5,9690,2,60,0.62,8340,50,1000000,8340,0.62,9999.99,0.83,0.83,80814600,0.83,0.83,80814600 +ACE 미국IT인터넷S&P(합성 H),280320,6,21600,2,340,1.60,2666,34,800000,2666,1.60,7841.18,0.33,0.33,57588940,0.33,0.33,57588940 +한투 인버스 나스닥100 ETN B,Q570101,7,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +미래에셋비전스팩4호,477380,9,2035,5,-10,-0.49,309,10,8100000,309,-0.49,3090.00,0.00,0.00,628815,0.00,0.00,628815 +KIWOOM 미국달러선물인버스,139660,10,8425,3,0,0.00,365,13,6820000,365,0.00,2807.69,0.01,0.01,3075125,0.01,0.01,3075125 +KIWOOM 단기채권ESG액티브,419890,11,108955,2,5,0.00,10000,418,960000,10000,0.00,2392.34,1.04,1.04,1089460000,1.04,1.04,1089460000 +SOL 미국테크TOP10인버스(합성),481200,12,6640,5,-70,-1.04,47,2,800000,47,-1.04,2350.00,0.01,0.01,312430,0.01,0.01,312430 +HANARO 코스닥150,304770,13,13395,2,35,0.26,9921,491,1200000,9921,0.26,2020.57,0.83,0.83,133160365,0.83,0.83,133160365 +키움 코스피 200 TR ETN,Q760007,14,13160,2,60,0.46,3115,192,4000000,3115,0.46,1622.40,0.08,0.08,41007965,0.08,0.08,41007965 +BNK 미래전략기술액티브,457930,15,14735,5,-15,-0.10,14,1,600000,14,-0.10,1400.00,0.00,0.00,206290,0.00,0.00,206290 +뉴키즈온,462310,16,7110,2,640,9.89,1132373,102047,7902000,1132373,9.89,1109.66,14.33,14.33,8188110775,14.57,14.57,8188110775 +HANARO 주주가치성장코리아액티브,482870,17,12800,2,50,0.39,1178,156,800000,1178,0.39,755.13,0.15,0.15,15073950,0.15,0.15,15073950 +메리츠 미국채30년 ETN,Q610077,18,10350,2,40,0.39,35,5,1000000,35,0.39,700.00,0.00,0.00,362100,0.00,0.00,362100 +아모센스,357580,19,8330,2,530,6.79,1075470,178277,11220264,1075470,6.79,603.26,9.59,9.59,9353185335,10.01,10.01,9353185335 +KPX케미칼,025000,20,51900,2,2350,4.74,11229,1969,4840000,11229,4.74,570.29,0.23,0.23,578863200,0.23,0.23,578863200 +HANARO 32-10 국고채액티브,448490,21,58085,5,-55,-0.09,105,19,604000,105,-0.09,552.63,0.02,0.02,6098970,0.02,0.02,6098970 +TIGER 200 산업재,227550,22,9795,2,65,0.67,6126,1144,680000,6126,0.67,535.49,0.90,0.90,60004175,0.90,0.90,60004175 +한투 은 선물 ETN,Q570057,23,16935,2,85,0.50,3102,623,1000000,3102,0.50,497.91,0.31,0.31,52536310,0.31,0.31,52536310 +TIGER 의료기기,307510,24,17540,2,40,0.23,15040,3112,500000,15040,0.23,483.29,3.01,3.01,263800895,3.01,3.01,263800895 +KODEX K-뉴딜디지털플러스,368680,25,7875,2,25,0.32,486,104,1000000,486,0.32,467.31,0.05,0.05,3827250,0.05,0.05,3827250 +에르코스,435570,26,14240,2,1680,13.38,97245,23158,7616983,97245,13.38,419.92,1.28,1.28,1401709180,1.29,1.29,1401709180 +삼성 미국 대형 가치주 ETN,Q530020,27,25380,5,-95,-0.37,4,1,2000000,4,-0.37,400.00,0.00,0.00,101520,0.00,0.00,101520 +TIGER 200 생활소비재,227560,28,11670,5,-30,-0.26,5122,1317,780000,5122,-0.26,388.91,0.66,0.66,59651560,0.66,0.66,59651560 +한투 레버리지 금 선물 ETN,Q570059,29,63450,2,1070,1.72,852,227,1000000,852,1.72,375.33,0.09,0.09,53994105,0.09,0.09,53994105 +꿈비,407400,30,6530,2,210,3.32,234782,68077,14814534,234782,3.32,344.88,1.58,1.58,1557981680,1.61,1.61,1557981680 diff --git a/top30/20250829/top30-vir-20250829-093001.csv b/top30/20250829/top30-vir-20250829-093001.csv new file mode 100644 index 000000000000..c2c3065be528 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +메리츠 미국채30년 ETN(H),Q610037,3,7455,2,50,0.68,16801,56,14000000,16801,0.68,9999.99,0.12,0.12,125167455,0.12,0.12,125167455 +KB 레버리지 미국채 30년 ETN,Q580062,4,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,5,9690,2,60,0.62,8340,50,1000000,8340,0.62,9999.99,0.83,0.83,80814600,0.83,0.83,80814600 +ACE 미국IT인터넷S&P(합성 H),280320,6,21600,2,340,1.60,2666,34,800000,2666,1.60,7841.18,0.33,0.33,57588940,0.33,0.33,57588940 +한투 인버스 나스닥100 ETN B,Q570101,7,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +미래에셋비전스팩4호,477380,9,2035,5,-10,-0.49,309,10,8100000,309,-0.49,3090.00,0.00,0.00,628815,0.00,0.00,628815 +KIWOOM 미국달러선물인버스,139660,10,8425,3,0,0.00,365,13,6820000,365,0.00,2807.69,0.01,0.01,3075125,0.01,0.01,3075125 +KIWOOM 단기채권ESG액티브,419890,11,108950,3,0,0.00,10013,418,960000,10013,0.00,2395.45,1.04,1.04,1090876350,1.04,1.04,1090876350 +SOL 미국테크TOP10인버스(합성),481200,12,6640,5,-70,-1.04,47,2,800000,47,-1.04,2350.00,0.01,0.01,312430,0.01,0.01,312430 +HANARO 코스닥150,304770,13,13400,2,40,0.30,9942,491,1200000,9942,0.30,2024.85,0.83,0.83,133441415,0.83,0.83,133441415 +HANARO 32-10 국고채액티브,448490,14,58035,5,-105,-0.18,311,19,604000,311,-0.18,1636.84,0.05,0.05,18057785,0.05,0.05,18057785 +키움 코스피 200 TR ETN,Q760007,15,13160,2,60,0.46,3115,192,4000000,3115,0.46,1622.40,0.08,0.08,41007965,0.08,0.08,41007965 +BNK 미래전략기술액티브,457930,16,14735,5,-15,-0.10,14,1,600000,14,-0.10,1400.00,0.00,0.00,206290,0.00,0.00,206290 +교보15호스팩,465320,17,2295,2,80,3.61,8162,609,3810000,8162,3.61,1340.23,0.21,0.21,18528720,0.21,0.21,18528720 +RISE 인도디지털성장,498610,18,9830,5,-215,-2.14,5560,435,600000,5560,-2.14,1278.16,0.93,0.93,54654695,0.93,0.93,54654695 +뉴키즈온,462310,19,7090,2,620,9.58,1216870,102047,7902000,1216870,9.58,1192.46,15.40,15.40,8789851375,15.69,15.69,8789851375 +더바이오메드,214610,20,5140,2,540,11.74,144423,13713,8383322,144423,11.74,1053.18,1.72,1.72,745654320,1.73,1.73,745654320 +KODEX K-뉴딜디지털플러스,368680,21,7840,5,-10,-0.13,986,104,1000000,986,-0.13,948.08,0.10,0.10,7747250,0.10,0.10,7747250 +코리아써우,007815,22,6140,3,0,0.00,83,9,2964690,83,0.00,922.22,0.00,0.00,509590,0.00,0.00,509590 +HANARO 주주가치성장코리아액티브,482870,23,12800,2,50,0.39,1178,156,800000,1178,0.39,755.13,0.15,0.15,15073950,0.15,0.15,15073950 +KPX케미칼,025000,24,51600,2,2050,4.14,13787,1969,4840000,13787,4.14,700.20,0.28,0.28,711217000,0.28,0.28,711217000 +메리츠 미국채30년 ETN,Q610077,25,10350,2,40,0.39,35,5,1000000,35,0.39,700.00,0.00,0.00,362100,0.00,0.00,362100 +아모센스,357580,26,8210,2,410,5.26,1199502,178277,11220264,1199502,5.26,672.83,10.69,10.69,10378045960,11.27,11.27,10378045960 +듀오백,073190,27,1928,5,-82,-4.08,222274,38441,11968040,222274,-4.08,578.22,1.86,1.86,441742718,1.91,1.91,441742718 +에셋플러스 코리아플랫폼액티브,407820,28,7810,5,-15,-0.19,283,51,2100000,283,-0.19,554.90,0.01,0.01,2210300,0.01,0.01,2210300 +TIGER 200 산업재,227550,29,9795,2,65,0.67,6126,1144,680000,6126,0.67,535.49,0.90,0.90,60004175,0.90,0.90,60004175 +에르코스,435570,30,14180,2,1620,12.90,120963,23158,7616983,120963,12.90,522.34,1.59,1.59,1739649510,1.61,1.61,1739649510 diff --git a/top30/20250829/top30-vir-20250829-094001.csv b/top30/20250829/top30-vir-20250829-094001.csv new file mode 100644 index 000000000000..d2e90a626970 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +메리츠 미국채30년 ETN(H),Q610037,3,7455,2,50,0.68,16803,56,14000000,16803,0.68,9999.99,0.12,0.12,125182365,0.12,0.12,125182365 +KB 레버리지 미국채 30년 ETN,Q580062,4,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,5,9690,2,60,0.62,8340,50,1000000,8340,0.62,9999.99,0.83,0.83,80814600,0.83,0.83,80814600 +ACE 미국IT인터넷S&P(합성 H),280320,6,21600,2,340,1.60,2668,34,800000,2668,1.60,7847.06,0.33,0.33,57632140,0.33,0.33,57632140 +한투 인버스 나스닥100 ETN B,Q570101,7,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +미래에셋비전스팩4호,477380,9,2035,5,-10,-0.49,313,10,8100000,313,-0.49,3130.00,0.00,0.00,636955,0.00,0.00,636955 +KIWOOM 미국달러선물인버스,139660,10,8425,3,0,0.00,365,13,6820000,365,0.00,2807.69,0.01,0.01,3075125,0.01,0.01,3075125 +KIWOOM 단기채권ESG액티브,419890,11,108945,5,-5,-0.00,10024,418,960000,10024,-0.00,2398.09,1.04,1.04,1092074755,1.04,1.04,1092074755 +SOL 미국테크TOP10인버스(합성),481200,12,6640,5,-70,-1.04,47,2,800000,47,-1.04,2350.00,0.01,0.01,312430,0.01,0.01,312430 +HANARO 32-10 국고채액티브,448490,13,58045,5,-95,-0.16,435,19,604000,435,-0.16,2289.47,0.07,0.07,25255365,0.07,0.07,25255365 +HANARO 코스닥150,304770,14,13360,3,0,0.00,9973,491,1200000,9973,0.00,2031.16,0.83,0.83,133855685,0.83,0.83,133855685 +뉴키즈온,462310,15,7470,2,1000,15.46,1713878,102047,7902000,1713878,15.46,1679.50,21.69,21.69,12457068730,21.10,21.10,12457068730 +키움 코스피 200 TR ETN,Q760007,16,13165,2,65,0.50,3116,192,4000000,3116,0.50,1622.92,0.08,0.08,41021130,0.08,0.08,41021130 +교보15호스팩,465320,17,2260,2,45,2.03,9303,609,3810000,9303,2.03,1527.59,0.24,0.24,21129815,0.25,0.25,21129815 +BNK 미래전략기술액티브,457930,18,14735,5,-15,-0.10,14,1,600000,14,-0.10,1400.00,0.00,0.00,206290,0.00,0.00,206290 +더바이오메드,214610,19,4860,2,260,5.65,184058,13713,8383322,184058,5.65,1342.22,2.20,2.20,943688071,2.32,2.32,943688071 +RISE 인도디지털성장,498610,20,9830,5,-215,-2.14,5586,435,600000,5586,-2.14,1284.14,0.93,0.93,54910275,0.93,0.93,54910275 +KODEX K-뉴딜디지털플러스,368680,21,7840,5,-10,-0.13,998,104,1000000,998,-0.13,959.62,0.10,0.10,7841330,0.10,0.10,7841330 +코리아써우,007815,22,6140,3,0,0.00,84,9,2964690,84,0.00,933.33,0.00,0.00,515730,0.00,0.00,515730 +에르코스,435570,23,14440,2,1880,14.97,199272,23158,7616983,199272,14.97,860.49,2.62,2.62,2852374405,2.59,2.59,2852374405 +KPX케미칼,025000,24,51500,2,1950,3.94,15851,1969,4840000,15851,3.94,805.03,0.33,0.33,817346000,0.33,0.33,817346000 +HANARO 주주가치성장코리아액티브,482870,25,12815,2,65,0.51,1180,156,800000,1180,0.51,756.41,0.15,0.15,15099595,0.15,0.15,15099595 +아모센스,357580,26,8040,2,240,3.08,1319314,178277,11220264,1319314,3.08,740.04,11.76,11.76,11352834695,12.58,12.58,11352834695 +메리츠 미국채30년 ETN,Q610077,27,10350,2,40,0.39,35,5,1000000,35,0.39,700.00,0.00,0.00,362100,0.00,0.00,362100 +WISCOM,024070,28,2000,2,32,1.63,9457,1383,15326438,9457,1.63,683.80,0.06,0.06,18804043,0.06,0.06,18804043 +듀오백,073190,29,1956,5,-54,-2.69,240080,38441,11968040,240080,-2.69,624.54,2.01,2.01,476002054,2.03,2.03,476002054 +에셋플러스 코리아플랫폼액티브,407820,30,7810,5,-15,-0.19,283,51,2100000,283,-0.19,554.90,0.01,0.01,2210300,0.01,0.01,2210300 diff --git a/top30/20250829/top30-vir-20250829-095001.csv b/top30/20250829/top30-vir-20250829-095001.csv new file mode 100644 index 000000000000..3b32fc7ff1cc --- /dev/null +++ b/top30/20250829/top30-vir-20250829-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +메리츠 미국채30년 ETN(H),Q610037,3,7450,2,45,0.61,16804,56,14000000,16804,0.61,9999.99,0.12,0.12,125189815,0.12,0.12,125189815 +KB 레버리지 미국채 30년 ETN,Q580062,4,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,5,9690,2,60,0.62,8340,50,1000000,8340,0.62,9999.99,0.83,0.83,80814600,0.83,0.83,80814600 +ACE 미국IT인터넷S&P(합성 H),280320,6,21600,2,340,1.60,2668,34,800000,2668,1.60,7847.06,0.33,0.33,57632140,0.33,0.33,57632140 +한투 인버스 나스닥100 ETN B,Q570101,7,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +삼성 레버리지 S&P500 선물 ETN,Q530113,9,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +에스케이증권제12호스팩,473000,10,2045,2,5,0.25,2183,57,3310000,2183,0.25,3829.82,0.07,0.07,4464235,0.07,0.07,4464235 +HANARO 32-10 국고채액티브,448490,11,58060,5,-80,-0.14,642,19,604000,642,-0.14,3378.95,0.11,0.11,37272240,0.11,0.11,37272240 +미래에셋비전스팩4호,477380,12,2035,5,-10,-0.49,313,10,8100000,313,-0.49,3130.00,0.00,0.00,636955,0.00,0.00,636955 +KIWOOM 미국달러선물인버스,139660,13,8425,3,0,0.00,365,13,6820000,365,0.00,2807.69,0.01,0.01,3075125,0.01,0.01,3075125 +뉴키즈온,462310,14,7350,2,880,13.60,2450894,102047,7902000,2450894,13.60,2401.73,31.02,31.02,17912211590,30.84,30.84,17912211590 +SOL 미국테크TOP10인버스(합성),481200,15,6640,5,-70,-1.04,48,2,800000,48,-1.04,2400.00,0.01,0.01,319070,0.01,0.01,319070 +KIWOOM 단기채권ESG액티브,419890,16,108945,5,-5,-0.00,10024,418,960000,10024,-0.00,2398.09,1.04,1.04,1092074755,1.04,1.04,1092074755 +HANARO 코스닥150,304770,17,13375,2,15,0.11,9975,491,1200000,9975,0.11,2031.57,0.83,0.83,133882435,0.83,0.83,133882435 +TIGER BBIG레버리지,412560,18,2235,5,-15,-0.67,36200,1847,750000,36200,-0.67,1959.94,4.83,4.83,81284190,4.85,4.85,81284190 +KB STAR 50 ETN,Q580050,19,12485,2,485,4.04,1000,54,1000000,1000,4.04,1851.85,0.10,0.10,12485000,0.10,0.10,12485000 +키움 코스피 200 TR ETN,Q760007,20,13145,2,45,0.34,3117,192,4000000,3117,0.34,1623.44,0.08,0.08,41034275,0.08,0.08,41034275 +교보15호스팩,465320,21,2260,2,45,2.03,9303,609,3810000,9303,2.03,1527.59,0.24,0.24,21129815,0.25,0.25,21129815 +BNK 미래전략기술액티브,457930,22,14700,5,-50,-0.34,15,1,600000,15,-0.34,1500.00,0.00,0.00,220990,0.00,0.00,220990 +애머릿지,900100,23,797,5,-173,-17.84,1615268,108599,46037292,1615268,-17.84,1487.37,3.51,3.51,1282992752,3.50,3.50,1282992752 +더바이오메드,214610,24,4795,2,195,4.24,195871,13713,8383322,195871,4.24,1428.36,2.34,2.34,1000376336,2.49,2.49,1000376336 +RISE 인도디지털성장,498610,25,9830,5,-215,-2.14,5602,435,600000,5602,-2.14,1287.82,0.93,0.93,55067555,0.93,0.93,55067555 +PLUS KOFR금리,453010,26,108265,2,15,0.01,3388,293,221000,3388,0.01,1156.31,1.53,1.53,366801425,1.53,1.53,366801425 +에르코스,435570,27,14030,2,1470,11.70,253000,23158,7616983,253000,11.70,1092.50,3.32,3.32,3616965670,3.38,3.38,3616965670 +KODEX K-뉴딜디지털플러스,368680,28,7820,5,-30,-0.38,1034,104,1000000,1034,-0.38,994.23,0.10,0.10,8123210,0.10,0.10,8123210 +코리아써우,007815,29,6140,3,0,0.00,84,9,2964690,84,0.00,933.33,0.00,0.00,515730,0.00,0.00,515730 +KPX케미칼,025000,30,51800,2,2250,4.54,16265,1969,4840000,16265,4.54,826.05,0.34,0.34,838731700,0.33,0.33,838731700 diff --git a/top30/20250829/top30-vir-20250829-100001.csv b/top30/20250829/top30-vir-20250829-100001.csv new file mode 100644 index 000000000000..df5bae388722 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +메리츠 미국채30년 ETN(H),Q610037,3,7450,2,45,0.61,16805,56,14000000,16805,0.61,9999.99,0.12,0.12,125197265,0.12,0.12,125197265 +KB 레버리지 미국채 30년 ETN,Q580062,4,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,5,9690,2,60,0.62,8340,50,1000000,8340,0.62,9999.99,0.83,0.83,80814600,0.83,0.83,80814600 +ACE 미국IT인터넷S&P(합성 H),280320,6,21600,2,340,1.60,2668,34,800000,2668,1.60,7847.06,0.33,0.33,57632140,0.33,0.33,57632140 +한투 인버스 나스닥100 ETN B,Q570101,7,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +삼성 레버리지 S&P500 선물 ETN,Q530113,9,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +에스케이증권제11호스팩,472230,10,2020,5,-5,-0.25,405,10,4155000,405,-0.25,4050.00,0.01,0.01,818100,0.01,0.01,818100 +HANARO 32-10 국고채액티브,448490,11,58050,5,-90,-0.15,745,19,604000,745,-0.15,3921.05,0.12,0.12,43251390,0.12,0.12,43251390 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,2183,57,3310000,2183,0.25,3829.82,0.07,0.07,4464235,0.07,0.07,4464235 +미래에셋비전스팩4호,477380,13,2035,5,-10,-0.49,313,10,8100000,313,-0.49,3130.00,0.00,0.00,636955,0.00,0.00,636955 +KIWOOM 미국달러선물인버스,139660,14,8425,3,0,0.00,365,13,6820000,365,0.00,2807.69,0.01,0.01,3075125,0.01,0.01,3075125 +코리아써우,007815,15,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +뉴키즈온,462310,16,7090,2,620,9.58,2599919,102047,7902000,2599919,9.58,2547.77,32.90,32.90,18985100865,33.89,33.89,18985100865 +SOL 미국테크TOP10인버스(합성),481200,17,6640,5,-70,-1.04,49,2,800000,49,-1.04,2450.00,0.01,0.01,325710,0.01,0.01,325710 +KIWOOM 단기채권ESG액티브,419890,18,108945,5,-5,-0.00,10024,418,960000,10024,-0.00,2398.09,1.04,1.04,1092074755,1.04,1.04,1092074755 +HANARO 코스닥150,304770,19,13350,5,-10,-0.07,9992,491,1200000,9992,-0.07,2035.03,0.83,0.83,134109405,0.84,0.84,134109405 +애머릿지,900100,20,826,5,-144,-14.85,2145931,108599,46037292,2145931,-14.85,1976.01,4.66,4.66,1708521823,4.49,4.49,1708521823 +TIGER BBIG레버리지,412560,21,2240,5,-10,-0.44,36252,1847,750000,36252,-0.44,1962.75,4.83,4.83,81400670,4.85,4.85,81400670 +교보15호스팩,465320,22,2240,2,25,1.13,11403,609,3810000,11403,1.13,1872.41,0.30,0.30,25834445,0.30,0.30,25834445 +KB STAR 50 ETN,Q580050,23,12485,2,485,4.04,1000,54,1000000,1000,4.04,1851.85,0.10,0.10,12485000,0.10,0.10,12485000 +키움 코스피 200 TR ETN,Q760007,24,13145,2,45,0.34,3117,192,4000000,3117,0.34,1623.44,0.08,0.08,41034275,0.08,0.08,41034275 +BNK 미래전략기술액티브,457930,25,14700,5,-50,-0.34,15,1,600000,15,-0.34,1500.00,0.00,0.00,220990,0.00,0.00,220990 +더바이오메드,214610,26,4770,2,170,3.70,199231,13713,8383322,199231,3.70,1452.86,2.38,2.38,1016430581,2.54,2.54,1016430581 +링크드,193250,27,529,2,59,12.55,2464841,172174,63323377,2464841,12.55,1431.60,3.89,3.89,1324985496,3.96,3.96,1324985496 +RISE 인도디지털성장,498610,28,9825,5,-220,-2.19,5669,435,600000,5669,-2.19,1303.22,0.94,0.94,55725930,0.95,0.95,55725930 +에르코스,435570,29,13730,2,1170,9.32,299728,23158,7616983,299728,9.32,1294.27,3.93,3.93,4262949600,4.08,4.08,4262949600 +PLUS KOFR금리,453010,30,108260,2,10,0.01,3407,293,221000,3407,0.01,1162.80,1.54,1.54,368858370,1.54,1.54,368858370 diff --git a/top30/20250829/top30-vir-20250829-101001.csv b/top30/20250829/top30-vir-20250829-101001.csv new file mode 100644 index 000000000000..66093cdeca5e --- /dev/null +++ b/top30/20250829/top30-vir-20250829-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +메리츠 미국채30년 ETN(H),Q610037,3,7450,2,45,0.61,16805,56,14000000,16805,0.61,9999.99,0.12,0.12,125197265,0.12,0.12,125197265 +KB 레버리지 미국채 30년 ETN,Q580062,4,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,5,9690,2,60,0.62,8340,50,1000000,8340,0.62,9999.99,0.83,0.83,80814600,0.83,0.83,80814600 +ACE 미국IT인터넷S&P(합성 H),280320,6,21600,2,340,1.60,2668,34,800000,2668,1.60,7847.06,0.33,0.33,57632140,0.33,0.33,57632140 +한투 인버스 나스닥100 ETN B,Q570101,7,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +삼성 레버리지 S&P500 선물 ETN,Q530113,9,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +HANARO 32-10 국고채액티브,448490,10,58060,5,-80,-0.14,848,19,604000,848,-0.14,4463.16,0.14,0.14,49231570,0.14,0.14,49231570 +에스케이증권제11호스팩,472230,11,2020,5,-5,-0.25,405,10,4155000,405,-0.25,4050.00,0.01,0.01,818100,0.01,0.01,818100 +에스케이증권제12호스팩,473000,12,2050,2,10,0.49,2200,57,3310000,2200,0.49,3859.65,0.07,0.07,4499085,0.07,0.07,4499085 +미래에셋비전스팩4호,477380,13,2035,5,-10,-0.49,313,10,8100000,313,-0.49,3130.00,0.00,0.00,636955,0.00,0.00,636955 +KIWOOM 미국달러선물인버스,139660,14,8425,3,0,0.00,365,13,6820000,365,0.00,2807.69,0.01,0.01,3075125,0.01,0.01,3075125 +뉴키즈온,462310,15,7010,2,540,8.35,2692863,102047,7902000,2692863,8.35,2638.85,34.08,34.08,19637908555,35.45,35.45,19637908555 +코리아써우,007815,16,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +SOL 미국테크TOP10인버스(합성),481200,17,6640,5,-70,-1.04,49,2,800000,49,-1.04,2450.00,0.01,0.01,325710,0.01,0.01,325710 +KIWOOM 단기채권ESG액티브,419890,18,108945,5,-5,-0.00,10024,418,960000,10024,-0.00,2398.09,1.04,1.04,1092074755,1.04,1.04,1092074755 +애머릿지,900100,19,816,5,-154,-15.88,2386468,108599,46037292,2386468,-15.88,2197.50,5.18,5.18,1904936322,5.07,5.07,1904936322 +HANARO 코스닥150,304770,20,13295,5,-65,-0.49,10116,491,1200000,10116,-0.49,2060.29,0.84,0.84,135760850,0.85,0.85,135760850 +TIGER BBIG레버리지,412560,21,2225,5,-25,-1.11,36558,1847,750000,36558,-1.11,1979.32,4.87,4.87,82083550,4.92,4.92,82083550 +교보15호스팩,465320,22,2240,2,25,1.13,11403,609,3810000,11403,1.13,1872.41,0.30,0.30,25834445,0.30,0.30,25834445 +KB STAR 50 ETN,Q580050,23,12485,2,485,4.04,1000,54,1000000,1000,4.04,1851.85,0.10,0.10,12485000,0.10,0.10,12485000 +링크드,193250,24,518,2,48,10.21,3124710,172174,63323377,3124710,10.21,1814.86,4.93,4.93,1668329961,5.09,5.09,1668329961 +키움 코스피 200 TR ETN,Q760007,25,13090,5,-10,-0.08,3123,192,4000000,3123,-0.08,1626.56,0.08,0.08,41112880,0.08,0.08,41112880 +BNK 미래전략기술액티브,457930,26,14655,5,-95,-0.64,16,1,600000,16,-0.64,1600.00,0.00,0.00,235645,0.00,0.00,235645 +더바이오메드,214610,27,4740,2,140,3.04,204969,13713,8383322,204969,3.04,1494.71,2.44,2.44,1043652646,2.63,2.63,1043652646 +에르코스,435570,28,13730,2,1170,9.32,312944,23158,7616983,312944,9.32,1351.34,4.11,4.11,4444242800,4.25,4.25,4444242800 +RISE 인도디지털성장,498610,29,9825,5,-220,-2.19,5722,435,600000,5722,-2.19,1315.40,0.95,0.95,56246655,0.95,0.95,56246655 +PLUS KOFR금리,453010,30,108260,2,10,0.01,3407,293,221000,3407,0.01,1162.80,1.54,1.54,368858370,1.54,1.54,368858370 diff --git a/top30/20250829/top30-vir-20250829-102001.csv b/top30/20250829/top30-vir-20250829-102001.csv new file mode 100644 index 000000000000..ba2d194c5fdb --- /dev/null +++ b/top30/20250829/top30-vir-20250829-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,4,7450,2,45,0.61,16805,56,14000000,16805,0.61,9999.99,0.12,0.12,125197265,0.12,0.12,125197265 +KB 레버리지 미국채 30년 ETN,Q580062,5,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,6,9690,2,60,0.62,8340,50,1000000,8340,0.62,9999.99,0.83,0.83,80814600,0.83,0.83,80814600 +ACE 미국IT인터넷S&P(합성 H),280320,7,21600,2,340,1.60,2668,34,800000,2668,1.60,7847.06,0.33,0.33,57632140,0.33,0.33,57632140 +한투 인버스 나스닥100 ETN B,Q570101,8,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,10,12930,2,40,0.31,2223,38,600000,2223,0.31,5850.00,0.37,0.37,28745335,0.37,0.37,28745335 +HANARO 32-10 국고채액티브,448490,11,58040,5,-100,-0.17,1055,19,604000,1055,-0.17,5552.63,0.17,0.17,61245330,0.17,0.17,61245330 +삼성 레버리지 S&P500 선물 ETN,Q530113,12,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +에스케이증권제11호스팩,472230,13,2020,5,-5,-0.25,405,10,4155000,405,-0.25,4050.00,0.01,0.01,818100,0.01,0.01,818100 +에스케이증권제12호스팩,473000,14,2050,2,10,0.49,2203,57,3310000,2203,0.49,3864.91,0.07,0.07,4505235,0.07,0.07,4505235 +BNK 미래전략기술액티브,457930,15,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +미래에셋비전스팩4호,477380,16,2035,5,-10,-0.49,313,10,8100000,313,-0.49,3130.00,0.00,0.00,636955,0.00,0.00,636955 +KIWOOM 미국달러선물인버스,139660,17,8425,3,0,0.00,365,13,6820000,365,0.00,2807.69,0.01,0.01,3075125,0.01,0.01,3075125 +뉴키즈온,462310,18,6990,2,520,8.04,2744101,102047,7902000,2744101,8.04,2689.06,34.73,34.73,19994996285,36.20,36.20,19994996285 +애머릿지,900100,19,775,5,-195,-20.10,2881741,108599,46037292,2881741,-20.10,2653.56,6.26,6.26,2291684638,6.42,6.42,2291684638 +코리아써우,007815,20,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +SOL 미국테크TOP10인버스(합성),481200,21,6640,5,-70,-1.04,49,2,800000,49,-1.04,2450.00,0.01,0.01,325710,0.01,0.01,325710 +KIWOOM 단기채권ESG액티브,419890,22,108945,5,-5,-0.00,10024,418,960000,10024,-0.00,2398.09,1.04,1.04,1092074755,1.04,1.04,1092074755 +링크드,193250,23,499,2,29,6.17,3711696,172174,63323377,3711696,6.17,2155.78,5.86,5.86,1967736469,6.23,6.23,1967736469 +HANARO 코스닥150,304770,24,13330,5,-30,-0.22,10117,491,1200000,10117,-0.22,2060.49,0.84,0.84,135774180,0.85,0.85,135774180 +TIGER BBIG레버리지,412560,25,2230,5,-20,-0.89,36579,1847,750000,36579,-0.89,1980.45,4.88,4.88,82130010,4.91,4.91,82130010 +교보15호스팩,465320,26,2240,2,25,1.13,11403,609,3810000,11403,1.13,1872.41,0.30,0.30,25834445,0.30,0.30,25834445 +KB STAR 50 ETN,Q580050,27,12485,2,485,4.04,1000,54,1000000,1000,4.04,1851.85,0.10,0.10,12485000,0.10,0.10,12485000 +더라미,032860,28,1242,2,35,2.90,287232,16886,40395863,287232,2.90,1701.01,0.71,0.71,365361694,0.73,0.73,365361694 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,29,14100,5,-195,-1.36,34,2,1000000,34,-1.36,1700.00,0.00,0.00,479400,0.00,0.00,479400 +키움 코스피 200 TR ETN,Q760007,30,13100,3,0,0.00,3125,192,4000000,3125,0.00,1627.60,0.08,0.08,41139070,0.08,0.08,41139070 diff --git a/top30/20250829/top30-vir-20250829-103001.csv b/top30/20250829/top30-vir-20250829-103001.csv new file mode 100644 index 000000000000..7175c7582132 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,4,7450,2,45,0.61,16805,56,14000000,16805,0.61,9999.99,0.12,0.12,125197265,0.12,0.12,125197265 +KB 레버리지 미국채 30년 ETN,Q580062,5,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,6,9690,2,60,0.62,8340,50,1000000,8340,0.62,9999.99,0.83,0.83,80814600,0.83,0.83,80814600 +ACE 미국IT인터넷S&P(합성 H),280320,7,21600,2,340,1.60,2670,34,800000,2670,1.60,7852.94,0.33,0.33,57675340,0.33,0.33,57675340 +한투 인버스 나스닥100 ETN B,Q570101,8,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +HANARO 32-10 국고채액티브,448490,10,58035,5,-105,-0.18,1158,19,604000,1158,-0.18,6094.74,0.19,0.19,67222935,0.19,0.19,67222935 +RISE KQ고배당,270800,11,12970,2,80,0.62,2228,38,600000,2228,0.62,5863.16,0.37,0.37,28810185,0.37,0.37,28810185 +삼성 레버리지 S&P500 선물 ETN,Q530113,12,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +미래에셋비전스팩4호,477380,13,2035,5,-10,-0.49,413,10,8100000,413,-0.49,4130.00,0.01,0.01,840455,0.01,0.01,840455 +에스케이증권제11호스팩,472230,14,2020,5,-5,-0.25,405,10,4155000,405,-0.25,4050.00,0.01,0.01,818100,0.01,0.01,818100 +에스케이증권제12호스팩,473000,15,2050,2,10,0.49,2204,57,3310000,2204,0.49,3866.67,0.07,0.07,4507285,0.07,0.07,4507285 +BNK 미래전략기술액티브,457930,16,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +애머릿지,900100,17,761,5,-209,-21.55,3130722,108599,46037292,3130722,-21.55,2882.83,6.80,6.80,2482755219,7.09,7.09,2482755219 +KIWOOM 미국달러선물인버스,139660,18,8435,2,10,0.12,368,13,6820000,368,0.12,2830.77,0.01,0.01,3100430,0.01,0.01,3100430 +뉴키즈온,462310,19,6980,2,510,7.88,2775188,102047,7902000,2775188,7.88,2719.52,35.12,35.12,20213158395,36.65,36.65,20213158395 +코리아써우,007815,20,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +에셋플러스 코리아플랫폼액티브,407820,21,7810,5,-15,-0.19,1299,51,2100000,1299,-0.19,2547.06,0.06,0.06,10145260,0.06,0.06,10145260 +SOL 미국테크TOP10인버스(합성),481200,22,6640,5,-70,-1.04,49,2,800000,49,-1.04,2450.00,0.01,0.01,325710,0.01,0.01,325710 +KIWOOM 단기채권ESG액티브,419890,23,108945,5,-5,-0.00,10025,418,960000,10025,-0.00,2398.33,1.04,1.04,1092183700,1.04,1.04,1092183700 +링크드,193250,24,499,2,29,6.17,3876465,172174,63323377,3876465,6.17,2251.48,6.12,6.12,2049873444,6.49,6.49,2049873444 +WISCOM,024070,25,2065,2,97,4.93,29786,1383,15326438,29786,4.93,2153.72,0.19,0.19,60081142,0.19,0.19,60081142 +HANARO 코스닥150,304770,26,13340,5,-20,-0.15,10121,491,1200000,10121,-0.15,2061.30,0.84,0.84,135827465,0.85,0.85,135827465 +TIGER BBIG레버리지,412560,27,2230,5,-20,-0.89,36579,1847,750000,36579,-0.89,1980.45,4.88,4.88,82130010,4.91,4.91,82130010 +교보15호스팩,465320,28,2240,2,25,1.13,11483,609,3810000,11483,1.13,1885.55,0.30,0.30,26013645,0.30,0.30,26013645 +KB STAR 50 ETN,Q580050,29,12485,2,485,4.04,1000,54,1000000,1000,4.04,1851.85,0.10,0.10,12485000,0.10,0.10,12485000 +더라미,032860,30,1249,2,42,3.48,302118,16886,40395863,302118,3.48,1789.16,0.75,0.75,383864736,0.76,0.76,383864736 diff --git a/top30/20250829/top30-vir-20250829-104001.csv b/top30/20250829/top30-vir-20250829-104001.csv new file mode 100644 index 000000000000..6f56d73b0f8e --- /dev/null +++ b/top30/20250829/top30-vir-20250829-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,4,7455,2,50,0.68,16806,56,14000000,16806,0.68,9999.99,0.12,0.12,125204720,0.12,0.12,125204720 +KB 레버리지 미국채 30년 ETN,Q580062,5,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,6,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +WISCOM,024070,7,2095,2,127,6.45,175731,1383,15326438,175731,6.45,9999.99,1.15,1.15,370168073,1.15,1.15,370168073 +ACE 미국IT인터넷S&P(합성 H),280320,8,21600,2,340,1.60,2672,34,800000,2672,1.60,7858.82,0.33,0.33,57718540,0.33,0.33,57718540 +HANARO 32-10 국고채액티브,448490,9,58045,5,-95,-0.16,1375,19,604000,1375,-0.16,7236.84,0.23,0.23,79817440,0.23,0.23,79817440 +한투 인버스 나스닥100 ETN B,Q570101,10,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,11,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,12,12970,2,80,0.62,2228,38,600000,2228,0.62,5863.16,0.37,0.37,28810185,0.37,0.37,28810185 +삼성 레버리지 S&P500 선물 ETN,Q530113,13,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +미래에셋비전스팩4호,477380,14,2035,5,-10,-0.49,413,10,8100000,413,-0.49,4130.00,0.01,0.01,840455,0.01,0.01,840455 +에스케이증권제11호스팩,472230,15,2020,5,-5,-0.25,405,10,4155000,405,-0.25,4050.00,0.01,0.01,818100,0.01,0.01,818100 +에스케이증권제12호스팩,473000,16,2050,2,10,0.49,2204,57,3310000,2204,0.49,3866.67,0.07,0.07,4507285,0.07,0.07,4507285 +KB STAR 50 ETN,Q580050,17,12105,2,105,0.88,2000,54,1000000,2000,0.88,3703.70,0.20,0.20,24590000,0.20,0.20,24590000 +BNK 미래전략기술액티브,457930,18,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +애머릿지,900100,19,755,5,-215,-22.16,3303597,108599,46037292,3303597,-22.16,3042.01,7.18,7.18,2614217868,7.52,7.52,2614217868 +KIWOOM 미국달러선물인버스,139660,20,8435,2,10,0.12,368,13,6820000,368,0.12,2830.77,0.01,0.01,3100430,0.01,0.01,3100430 +뉴키즈온,462310,21,7040,2,570,8.81,2801771,102047,7902000,2801771,8.81,2745.57,35.46,35.46,20399605955,36.67,36.67,20399605955 +코리아써우,007815,22,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +에셋플러스 코리아플랫폼액티브,407820,23,7805,5,-20,-0.26,1312,51,2100000,1312,-0.26,2572.55,0.06,0.06,10246755,0.06,0.06,10246755 +SOL 미국테크TOP10인버스(합성),481200,24,6640,5,-70,-1.04,49,2,800000,49,-1.04,2450.00,0.01,0.01,325710,0.01,0.01,325710 +KIWOOM 단기채권ESG액티브,419890,25,108945,5,-5,-0.00,10025,418,960000,10025,-0.00,2398.33,1.04,1.04,1092183700,1.04,1.04,1092183700 +링크드,193250,26,501,2,31,6.60,4026058,172174,63323377,4026058,6.60,2338.37,6.36,6.36,2124162944,6.70,6.70,2124162944 +HANARO 코스닥150,304770,27,13310,5,-50,-0.37,10122,491,1200000,10122,-0.37,2061.51,0.84,0.84,135840775,0.85,0.85,135840775 +TIGER BBIG레버리지,412560,28,2230,5,-20,-0.89,36579,1847,750000,36579,-0.89,1980.45,4.88,4.88,82130010,4.91,4.91,82130010 +더라미,032860,29,1269,2,62,5.14,326174,16886,40395863,326174,5.14,1931.62,0.81,0.81,414394143,0.81,0.81,414394143 +교보15호스팩,465320,30,2250,2,35,1.58,11629,609,3810000,11629,1.58,1909.52,0.31,0.31,26341920,0.31,0.31,26341920 diff --git a/top30/20250829/top30-vir-20250829-105001.csv b/top30/20250829/top30-vir-20250829-105001.csv new file mode 100644 index 000000000000..50924a3ab943 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,4,7455,2,50,0.68,16806,56,14000000,16806,0.68,9999.99,0.12,0.12,125204720,0.12,0.12,125204720 +KB 레버리지 미국채 30년 ETN,Q580062,5,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,6,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +WISCOM,024070,7,2005,2,37,1.88,215135,1383,15326438,215135,1.88,9999.99,1.40,1.40,450813126,1.47,1.47,450813126 +ACE 미국IT인터넷S&P(합성 H),280320,8,21600,2,340,1.60,2678,34,800000,2678,1.60,7876.47,0.33,0.33,57848140,0.33,0.33,57848140 +HANARO 32-10 국고채액티브,448490,9,58050,5,-90,-0.15,1479,19,604000,1479,-0.15,7784.21,0.24,0.24,85854640,0.24,0.24,85854640 +한투 인버스 나스닥100 ETN B,Q570101,10,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,11,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,12,12965,2,75,0.58,2229,38,600000,2229,0.58,5865.79,0.37,0.37,28823150,0.37,0.37,28823150 +삼성 레버리지 S&P500 선물 ETN,Q530113,13,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +미래에셋비전스팩4호,477380,14,2035,5,-10,-0.49,413,10,8100000,413,-0.49,4130.00,0.01,0.01,840455,0.01,0.01,840455 +에스케이증권제11호스팩,472230,15,2020,5,-5,-0.25,405,10,4155000,405,-0.25,4050.00,0.01,0.01,818100,0.01,0.01,818100 +에스케이증권제12호스팩,473000,16,2050,2,10,0.49,2204,57,3310000,2204,0.49,3866.67,0.07,0.07,4507285,0.07,0.07,4507285 +KB STAR 50 ETN,Q580050,17,12105,2,105,0.88,2000,54,1000000,2000,0.88,3703.70,0.20,0.20,24590000,0.20,0.20,24590000 +애머릿지,900100,18,718,5,-252,-25.98,3741789,108599,46037292,3741789,-25.98,3445.51,8.13,8.13,2934215226,8.88,8.88,2934215226 +BNK 미래전략기술액티브,457930,19,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KIWOOM 미국달러선물인버스,139660,20,8435,2,10,0.12,368,13,6820000,368,0.12,2830.77,0.01,0.01,3100430,0.01,0.01,3100430 +뉴키즈온,462310,21,7020,2,550,8.50,2810012,102047,7902000,2810012,8.50,2753.65,35.56,35.56,20457415435,36.88,36.88,20457415435 +코리아써우,007815,22,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +에셋플러스 코리아플랫폼액티브,407820,23,7805,5,-20,-0.26,1322,51,2100000,1322,-0.26,2592.16,0.06,0.06,10324805,0.06,0.06,10324805 +SOL 미국테크TOP10인버스(합성),481200,24,6640,5,-70,-1.04,49,2,800000,49,-1.04,2450.00,0.01,0.01,325710,0.01,0.01,325710 +KIWOOM 단기채권ESG액티브,419890,25,108945,5,-5,-0.00,10025,418,960000,10025,-0.00,2398.33,1.04,1.04,1092183700,1.04,1.04,1092183700 +링크드,193250,26,491,2,21,4.47,4115772,172174,63323377,4115772,4.47,2390.47,6.50,6.50,2168472543,6.97,6.97,2168472543 +HANARO 코스닥150,304770,27,13310,5,-50,-0.37,10126,491,1200000,10126,-0.37,2062.32,0.84,0.84,135894000,0.85,0.85,135894000 +교보15호스팩,465320,28,2250,2,35,1.58,12417,609,3810000,12417,1.58,2038.92,0.33,0.33,28114920,0.33,0.33,28114920 +더라미,032860,29,1300,2,93,7.71,340861,16886,40395863,340861,7.71,2018.60,0.84,0.84,433395559,0.83,0.83,433395559 +TIGER BBIG레버리지,412560,30,2230,5,-20,-0.89,36579,1847,750000,36579,-0.89,1980.45,4.88,4.88,82130010,4.91,4.91,82130010 diff --git a/top30/20250829/top30-vir-20250829-110000.csv b/top30/20250829/top30-vir-20250829-110000.csv new file mode 100644 index 000000000000..a9c297a6cb22 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,4,7455,2,50,0.68,16806,56,14000000,16806,0.68,9999.99,0.12,0.12,125204720,0.12,0.12,125204720 +KB 레버리지 미국채 30년 ETN,Q580062,5,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,6,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +WISCOM,024070,7,2005,2,37,1.88,223924,1383,15326438,223924,1.88,9999.99,1.46,1.46,468522721,1.52,1.52,468522721 +HANARO 32-10 국고채액티브,448490,8,58035,5,-105,-0.18,1582,19,604000,1582,-0.18,8326.32,0.26,0.26,91832245,0.26,0.26,91832245 +ACE 미국IT인터넷S&P(합성 H),280320,9,21600,2,340,1.60,2678,34,800000,2678,1.60,7876.47,0.33,0.33,57848140,0.33,0.33,57848140 +한투 인버스 나스닥100 ETN B,Q570101,10,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,11,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,12,12965,2,75,0.58,2229,38,600000,2229,0.58,5865.79,0.37,0.37,28823150,0.37,0.37,28823150 +삼성 레버리지 S&P500 선물 ETN,Q530113,13,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +미래에셋비전스팩4호,477380,14,2035,5,-10,-0.49,413,10,8100000,413,-0.49,4130.00,0.01,0.01,840455,0.01,0.01,840455 +에스케이증권제11호스팩,472230,15,2020,5,-5,-0.25,405,10,4155000,405,-0.25,4050.00,0.01,0.01,818100,0.01,0.01,818100 +에스케이증권제12호스팩,473000,16,2050,2,10,0.49,2204,57,3310000,2204,0.49,3866.67,0.07,0.07,4507285,0.07,0.07,4507285 +애머릿지,900100,17,763,5,-207,-21.34,4080568,108599,46037292,4080568,-21.34,3757.46,8.86,8.86,3186298444,9.07,9.07,3186298444 +KB STAR 50 ETN,Q580050,18,12105,2,105,0.88,2000,54,1000000,2000,0.88,3703.70,0.20,0.20,24590000,0.20,0.20,24590000 +BNK 미래전략기술액티브,457930,19,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KIWOOM 미국달러선물인버스,139660,20,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 +뉴키즈온,462310,21,6960,2,490,7.57,2820443,102047,7902000,2820443,7.57,2763.87,35.69,35.69,20530310645,37.33,37.33,20530310645 +코리아써우,007815,22,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +에셋플러스 코리아플랫폼액티브,407820,23,7805,5,-20,-0.26,1322,51,2100000,1322,-0.26,2592.16,0.06,0.06,10324805,0.06,0.06,10324805 +SOL 미국테크TOP10인버스(합성),481200,24,6640,5,-70,-1.04,49,2,800000,49,-1.04,2450.00,0.01,0.01,325710,0.01,0.01,325710 +링크드,193250,25,498,2,28,5.96,4180146,172174,63323377,4180146,5.96,2427.86,6.60,6.60,2200398801,6.98,6.98,2200398801 +KIWOOM 단기채권ESG액티브,419890,26,108945,5,-5,-0.00,10025,418,960000,10025,-0.00,2398.33,1.04,1.04,1092183700,1.04,1.04,1092183700 +더라미,032860,27,1305,2,98,8.12,382697,16886,40395863,382697,8.12,2266.36,0.95,0.95,488096403,0.93,0.93,488096403 +HANARO 코스닥150,304770,28,13305,5,-55,-0.41,10137,491,1200000,10137,-0.41,2064.56,0.84,0.84,136040205,0.85,0.85,136040205 +교보15호스팩,465320,29,2250,2,35,1.58,12417,609,3810000,12417,1.58,2038.92,0.33,0.33,28114920,0.33,0.33,28114920 +TIGER BBIG레버리지,412560,30,2230,5,-20,-0.89,36579,1847,750000,36579,-0.89,1980.45,4.88,4.88,82130010,4.91,4.91,82130010 diff --git a/top30/20250829/top30-vir-20250829-111001.csv b/top30/20250829/top30-vir-20250829-111001.csv new file mode 100644 index 000000000000..344e8ee2166d --- /dev/null +++ b/top30/20250829/top30-vir-20250829-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,4,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +KB 레버리지 미국채 30년 ETN,Q580062,5,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,6,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +WISCOM,024070,7,2025,2,57,2.90,227404,1383,15326438,227404,2.90,9999.99,1.48,1.48,475501191,1.53,1.53,475501191 +HANARO 32-10 국고채액티브,448490,8,58055,5,-85,-0.15,1789,19,604000,1789,-0.15,9415.79,0.30,0.30,103849115,0.30,0.30,103849115 +ACE 미국IT인터넷S&P(합성 H),280320,9,21600,2,340,1.60,2678,34,800000,2678,1.60,7876.47,0.33,0.33,57848140,0.33,0.33,57848140 +한투 인버스 나스닥100 ETN B,Q570101,10,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,11,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,12,12965,2,75,0.58,2229,38,600000,2229,0.58,5865.79,0.37,0.37,28823150,0.37,0.37,28823150 +삼성 레버리지 S&P500 선물 ETN,Q530113,13,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +애머릿지,900100,14,805,5,-165,-17.01,4554905,108599,46037292,4554905,-17.01,4194.24,9.89,9.89,3560957306,9.61,9.61,3560957306 +미래에셋비전스팩4호,477380,15,2035,5,-10,-0.49,413,10,8100000,413,-0.49,4130.00,0.01,0.01,840455,0.01,0.01,840455 +에스케이증권제11호스팩,472230,16,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +에스케이증권제12호스팩,473000,17,2050,2,10,0.49,2204,57,3310000,2204,0.49,3866.67,0.07,0.07,4507285,0.07,0.07,4507285 +KB STAR 50 ETN,Q580050,18,12105,2,105,0.88,2000,54,1000000,2000,0.88,3703.70,0.20,0.20,24590000,0.20,0.20,24590000 +BNK 미래전략기술액티브,457930,19,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KIWOOM 미국달러선물인버스,139660,20,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 +뉴키즈온,462310,21,6970,2,500,7.73,2835716,102047,7902000,2835716,7.73,2778.83,35.89,35.89,20636190965,37.47,37.47,20636190965 +코리아써우,007815,22,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +에셋플러스 코리아플랫폼액티브,407820,23,7805,5,-20,-0.26,1322,51,2100000,1322,-0.26,2592.16,0.06,0.06,10324805,0.06,0.06,10324805 +링크드,193250,24,497,2,27,5.74,4230803,172174,63323377,4230803,5.74,2457.28,6.68,6.68,2225443770,7.07,7.07,2225443770 +SOL 미국테크TOP10인버스(합성),481200,25,6640,5,-70,-1.04,49,2,800000,49,-1.04,2450.00,0.01,0.01,325710,0.01,0.01,325710 +더라미,032860,26,1274,2,67,5.55,408237,16886,40395863,408237,5.55,2417.61,1.01,1.01,521116290,1.01,1.01,521116290 +KIWOOM 단기채권ESG액티브,419890,27,108945,5,-5,-0.00,10025,418,960000,10025,-0.00,2398.33,1.04,1.04,1092183700,1.04,1.04,1092183700 +교보15호스팩,465320,28,2250,2,35,1.58,12833,609,3810000,12833,1.58,2107.23,0.34,0.34,29050920,0.34,0.34,29050920 +HANARO 코스닥150,304770,29,13275,5,-85,-0.64,10170,491,1200000,10170,-0.64,2071.28,0.85,0.85,136478410,0.86,0.86,136478410 +TIGER BBIG레버리지,412560,30,2210,5,-40,-1.78,36677,1847,750000,36677,-1.78,1985.76,4.89,4.89,82346820,4.97,4.97,82346820 diff --git a/top30/20250829/top30-vir-20250829-112001.csv b/top30/20250829/top30-vir-20250829-112001.csv new file mode 100644 index 000000000000..a565873a0d7a --- /dev/null +++ b/top30/20250829/top30-vir-20250829-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,4,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +KB 레버리지 미국채 30년 ETN,Q580062,5,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +WISCOM,024070,6,2030,2,62,3.15,230831,1383,15326438,230831,3.15,9999.99,1.51,1.51,482444712,1.55,1.55,482444712 +KB 미국채 30년 ETN,Q580061,7,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +HANARO 32-10 국고채액티브,448490,8,58070,5,-70,-0.12,1912,19,604000,1912,-0.12,9999.99,0.32,0.32,110992325,0.32,0.32,110992325 +ACE 미국IT인터넷S&P(합성 H),280320,9,21600,2,340,1.60,2678,34,800000,2678,1.60,7876.47,0.33,0.33,57848140,0.33,0.33,57848140 +한투 인버스 나스닥100 ETN B,Q570101,10,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,11,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,12,12965,2,75,0.58,2229,38,600000,2229,0.58,5865.79,0.37,0.37,28823150,0.37,0.37,28823150 +삼성 레버리지 S&P500 선물 ETN,Q530113,13,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +애머릿지,900100,14,791,5,-179,-18.45,4771682,108599,46037292,4771682,-18.45,4393.85,10.36,10.36,3736642749,10.26,10.26,3736642749 +미래에셋비전스팩4호,477380,15,2035,5,-10,-0.49,428,10,8100000,428,-0.49,4280.00,0.01,0.01,870980,0.01,0.01,870980 +에스케이증권제11호스팩,472230,16,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +에스케이증권제12호스팩,473000,17,2050,2,10,0.49,2204,57,3310000,2204,0.49,3866.67,0.07,0.07,4507285,0.07,0.07,4507285 +KB STAR 50 ETN,Q580050,18,12105,2,105,0.88,2000,54,1000000,2000,0.88,3703.70,0.20,0.20,24590000,0.20,0.20,24590000 +뉴키즈온,462310,19,7640,2,1170,18.08,3525080,102047,7902000,3525080,18.08,3454.37,44.61,44.61,25885367360,42.88,42.88,25885367360 +BNK 미래전략기술액티브,457930,20,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KIWOOM 미국달러선물인버스,139660,21,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 +코리아써우,007815,22,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +에셋플러스 코리아플랫폼액티브,407820,23,7805,5,-20,-0.26,1322,51,2100000,1322,-0.26,2592.16,0.06,0.06,10324805,0.06,0.06,10324805 +링크드,193250,24,495,2,25,5.32,4252423,172174,63323377,4252423,5.32,2469.84,6.72,6.72,2236139110,7.13,7.13,2236139110 +더라미,032860,25,1285,2,78,6.46,414932,16886,40395863,414932,6.46,2457.25,1.03,1.03,529667631,1.02,1.02,529667631 +SOL 미국테크TOP10인버스(합성),481200,26,6640,5,-70,-1.04,49,2,800000,49,-1.04,2450.00,0.01,0.01,325710,0.01,0.01,325710 +KIWOOM 단기채권ESG액티브,419890,27,108945,5,-5,-0.00,10025,418,960000,10025,-0.00,2398.33,1.04,1.04,1092183700,1.04,1.04,1092183700 +교보15호스팩,465320,28,2250,2,35,1.58,12838,609,3810000,12838,1.58,2108.05,0.34,0.34,29062170,0.34,0.34,29062170 +HANARO 코스닥150,304770,29,13285,5,-75,-0.56,10171,491,1200000,10171,-0.56,2071.49,0.85,0.85,136491695,0.86,0.86,136491695 +TIGER BBIG레버리지,412560,30,2205,5,-45,-2.00,37227,1847,750000,37227,-2.00,2015.54,4.96,4.96,83559570,5.05,5.05,83559570 diff --git a/top30/20250829/top30-vir-20250829-113000.csv b/top30/20250829/top30-vir-20250829-113000.csv new file mode 100644 index 000000000000..3044da85c41e --- /dev/null +++ b/top30/20250829/top30-vir-20250829-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2110,5,-15,-0.71,5184,1,4320000,5184,-0.71,9999.99,0.12,0.12,10938305,0.12,0.12,10938305 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,5,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +KB 레버리지 미국채 30년 ETN,Q580062,6,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +WISCOM,024070,7,2065,2,97,4.93,245185,1383,15326438,245185,4.93,9999.99,1.60,1.60,511863666,1.62,1.62,511863666 +KB 미국채 30년 ETN,Q580061,8,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +HANARO 32-10 국고채액티브,448490,9,58080,5,-60,-0.10,2119,19,604000,2119,-0.10,9999.99,0.35,0.35,123015400,0.35,0.35,123015400 +ACE 미국IT인터넷S&P(합성 H),280320,10,21600,2,340,1.60,2678,34,800000,2678,1.60,7876.47,0.33,0.33,57848140,0.33,0.33,57848140 +한투 인버스 나스닥100 ETN B,Q570101,11,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,12,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,13,12965,2,75,0.58,2229,38,600000,2229,0.58,5865.79,0.37,0.37,28823150,0.37,0.37,28823150 +삼성 레버리지 S&P500 선물 ETN,Q530113,14,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +TIGER 200커뮤니케이션서비스,315270,15,21855,5,-185,-0.84,472,10,360000,472,-0.84,4720.00,0.13,0.13,10317415,0.13,0.13,10317415 +애머릿지,900100,16,792,5,-178,-18.35,4880346,108599,46037292,4880346,-18.35,4493.91,10.60,10.60,3822114323,10.48,10.48,3822114323 +미래에셋비전스팩4호,477380,17,2035,5,-10,-0.49,428,10,8100000,428,-0.49,4280.00,0.01,0.01,870980,0.01,0.01,870980 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +에스케이증권제12호스팩,473000,19,2050,2,10,0.49,2204,57,3310000,2204,0.49,3866.67,0.07,0.07,4507285,0.07,0.07,4507285 +뉴키즈온,462310,20,7610,2,1140,17.62,3824595,102047,7902000,3824595,17.62,3747.88,48.40,48.40,28154820140,46.82,46.82,28154820140 +KB STAR 50 ETN,Q580050,21,12105,2,105,0.88,2000,54,1000000,2000,0.88,3703.70,0.20,0.20,24590000,0.20,0.20,24590000 +BNK 미래전략기술액티브,457930,22,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KIWOOM 미국달러선물인버스,139660,23,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 +코리아써우,007815,24,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +에셋플러스 코리아플랫폼액티브,407820,25,7805,5,-20,-0.26,1322,51,2100000,1322,-0.26,2592.16,0.06,0.06,10324805,0.06,0.06,10324805 +대신밸런스제17호스팩,471050,26,2145,5,-10,-0.46,1103,43,6060000,1103,-0.46,2565.12,0.02,0.02,2368915,0.02,0.02,2368915 +링크드,193250,27,495,2,25,5.32,4284149,172174,63323377,4284149,5.32,2488.27,6.77,6.77,2251824177,7.18,7.18,2251824177 +더라미,032860,28,1291,2,84,6.96,416837,16886,40395863,416837,6.96,2468.54,1.03,1.03,532099940,1.02,1.02,532099940 +SOL 미국테크TOP10인버스(합성),481200,29,6640,5,-70,-1.04,49,2,800000,49,-1.04,2450.00,0.01,0.01,325710,0.01,0.01,325710 +KIWOOM 단기채권ESG액티브,419890,30,108945,5,-5,-0.00,10025,418,960000,10025,-0.00,2398.33,1.04,1.04,1092183700,1.04,1.04,1092183700 diff --git a/top30/20250829/top30-vir-20250829-114001.csv b/top30/20250829/top30-vir-20250829-114001.csv new file mode 100644 index 000000000000..86e7be0bb04e --- /dev/null +++ b/top30/20250829/top30-vir-20250829-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,5,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +KB 레버리지 미국채 30년 ETN,Q580062,6,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +WISCOM,024070,7,2040,2,72,3.66,245631,1383,15326438,245631,3.66,9999.99,1.60,1.60,512775776,1.64,1.64,512775776 +KB 미국채 30년 ETN,Q580061,8,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +HANARO 32-10 국고채액티브,448490,9,58090,5,-50,-0.09,2222,19,604000,2222,-0.09,9999.99,0.37,0.37,128998670,0.37,0.37,128998670 +ACE 미국IT인터넷S&P(합성 H),280320,10,21565,2,305,1.43,2683,34,800000,2683,1.43,7891.18,0.34,0.34,57955970,0.34,0.34,57955970 +한투 인버스 나스닥100 ETN B,Q570101,11,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,12,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,13,12965,2,75,0.58,2229,38,600000,2229,0.58,5865.79,0.37,0.37,28823150,0.37,0.37,28823150 +삼성 레버리지 S&P500 선물 ETN,Q530113,14,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +TIGER 200커뮤니케이션서비스,315270,15,21815,5,-225,-1.02,477,10,360000,477,-1.02,4770.00,0.13,0.13,10426490,0.13,0.13,10426490 +애머릿지,900100,16,790,5,-180,-18.56,4906945,108599,46037292,4906945,-18.56,4518.41,10.66,10.66,3843147514,10.57,10.57,3843147514 +미래에셋비전스팩4호,477380,17,2035,5,-10,-0.49,428,10,8100000,428,-0.49,4280.00,0.01,0.01,870980,0.01,0.01,870980 +에스케이증권제11호스팩,472230,18,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +뉴키즈온,462310,19,7330,2,860,13.29,4158828,102047,7902000,4158828,13.29,4075.40,52.63,52.63,30642527165,52.90,52.90,30642527165 +에스케이증권제12호스팩,473000,20,2050,2,10,0.49,2204,57,3310000,2204,0.49,3866.67,0.07,0.07,4507285,0.07,0.07,4507285 +KB STAR 50 ETN,Q580050,21,12105,2,105,0.88,2000,54,1000000,2000,0.88,3703.70,0.20,0.20,24590000,0.20,0.20,24590000 +한국선재,025550,22,3720,2,465,14.29,3727097,103410,25514004,3727097,14.29,3604.19,14.61,14.61,13676012577,14.41,14.41,13676012577 +BNK 미래전략기술액티브,457930,23,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KIWOOM 미국달러선물인버스,139660,24,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 +에셋플러스 코리아플랫폼액티브,407820,25,7805,5,-20,-0.26,1366,51,2100000,1366,-0.26,2678.43,0.07,0.07,10668225,0.07,0.07,10668225 +SGA솔루션즈,184230,26,741,2,87,13.30,9689037,369236,85350641,9689037,13.30,2624.08,11.35,11.35,7020290114,11.10,11.10,7020290114 +코리아써우,007815,27,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +대신밸런스제17호스팩,471050,28,2165,2,10,0.46,1104,43,6060000,1104,0.46,2567.44,0.02,0.02,2371080,0.02,0.02,2371080 +링크드,193250,29,497,2,27,5.74,4301620,172174,63323377,4301620,5.74,2498.41,6.79,6.79,2260437784,7.18,7.18,2260437784 +더라미,032860,30,1299,2,92,7.62,420811,16886,40395863,420811,7.62,2492.07,1.04,1.04,537250819,1.02,1.02,537250819 diff --git a/top30/20250829/top30-vir-20250829-115001.csv b/top30/20250829/top30-vir-20250829-115001.csv new file mode 100644 index 000000000000..7dd36481ab31 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,5,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +KB 레버리지 미국채 30년 ETN,Q580062,6,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +WISCOM,024070,7,2055,2,87,4.42,246835,1383,15326438,246835,4.42,9999.99,1.61,1.61,515227746,1.64,1.64,515227746 +KB 미국채 30년 ETN,Q580061,8,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +HANARO 32-10 국고채액티브,448490,9,58090,5,-50,-0.09,2429,19,604000,2429,-0.09,9999.99,0.40,0.40,141023300,0.40,0.40,141023300 +ACE 미국IT인터넷S&P(합성 H),280320,10,21565,2,305,1.43,2683,34,800000,2683,1.43,7891.18,0.34,0.34,57955970,0.34,0.34,57955970 +한투 인버스 나스닥100 ETN B,Q570101,11,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,12,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,13,12975,2,85,0.66,2231,38,600000,2231,0.66,5871.05,0.37,0.37,28849080,0.37,0.37,28849080 +삼성 레버리지 S&P500 선물 ETN,Q530113,14,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +TIGER 200커뮤니케이션서비스,315270,15,21815,5,-225,-1.02,477,10,360000,477,-1.02,4770.00,0.13,0.13,10426490,0.13,0.13,10426490 +애머릿지,900100,16,794,5,-176,-18.14,4938490,108599,46037292,4938490,-18.14,4547.45,10.73,10.73,3868114525,10.58,10.58,3868114525 +한국선재,025550,17,3630,2,375,11.52,4570600,103410,25514004,4570600,11.52,4419.88,17.91,17.91,16761949937,18.10,18.10,16761949937 +미래에셋비전스팩4호,477380,18,2035,5,-10,-0.49,428,10,8100000,428,-0.49,4280.00,0.01,0.01,870980,0.01,0.01,870980 +뉴키즈온,462310,19,7380,2,910,14.06,4225332,102047,7902000,4225332,14.06,4140.57,53.47,53.47,31133560205,53.39,53.39,31133560205 +에스케이증권제11호스팩,472230,20,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +에스케이증권제12호스팩,473000,21,2050,2,10,0.49,2204,57,3310000,2204,0.49,3866.67,0.07,0.07,4507285,0.07,0.07,4507285 +KB STAR 50 ETN,Q580050,22,12105,2,105,0.88,2000,54,1000000,2000,0.88,3703.70,0.20,0.20,24590000,0.20,0.20,24590000 +BNK 미래전략기술액티브,457930,23,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +SGA솔루션즈,184230,24,757,2,103,15.75,12454563,369236,85350641,12454563,15.75,3373.06,14.59,14.59,9134027629,14.14,14.14,9134027629 +KIWOOM 미국달러선물인버스,139660,25,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 +에셋플러스 코리아플랫폼액티브,407820,26,7805,5,-20,-0.26,1366,51,2100000,1366,-0.26,2678.43,0.07,0.07,10668225,0.07,0.07,10668225 +코리아써우,007815,27,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +대신밸런스제17호스팩,471050,28,2165,2,10,0.46,1104,43,6060000,1104,0.46,2567.44,0.02,0.02,2371080,0.02,0.02,2371080 +더라미,032860,29,1321,2,114,9.44,428325,16886,40395863,428325,9.44,2536.57,1.06,1.06,547184543,1.03,1.03,547184543 +링크드,193250,30,496,2,26,5.53,4340280,172174,63323377,4340280,5.53,2520.87,6.85,6.85,2279560774,7.26,7.26,2279560774 diff --git a/top30/20250829/top30-vir-20250829-120000.csv b/top30/20250829/top30-vir-20250829-120000.csv new file mode 100644 index 000000000000..2735fd94b7ce --- /dev/null +++ b/top30/20250829/top30-vir-20250829-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,5,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +미래에셋비전스팩4호,477380,6,2045,3,0,0.00,2901,10,8100000,2901,0.00,9999.99,0.04,0.04,5908045,0.04,0.04,5908045 +KB 레버리지 미국채 30년 ETN,Q580062,7,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +WISCOM,024070,8,2030,2,62,3.15,247159,1383,15326438,247159,3.15,9999.99,1.61,1.61,515885706,1.66,1.66,515885706 +KB 미국채 30년 ETN,Q580061,9,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +HANARO 32-10 국고채액티브,448490,10,58095,5,-45,-0.08,2532,19,604000,2532,-0.08,9999.99,0.42,0.42,147007085,0.42,0.42,147007085 +ACE 미국IT인터넷S&P(합성 H),280320,11,21565,2,305,1.43,2683,34,800000,2683,1.43,7891.18,0.34,0.34,57955970,0.34,0.34,57955970 +한투 인버스 나스닥100 ETN B,Q570101,12,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,14,12975,2,85,0.66,2231,38,600000,2231,0.66,5871.05,0.37,0.37,28849080,0.37,0.37,28849080 +한국선재,025550,15,3530,2,275,8.45,5269431,103410,25514004,5269431,8.45,5095.67,20.65,20.65,19251890236,21.38,21.38,19251890236 +삼성 레버리지 S&P500 선물 ETN,Q530113,16,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +뉴키즈온,462310,17,7950,2,1480,22.87,4874178,102047,7902000,4874178,22.87,4776.40,61.68,61.68,36204209390,57.63,57.63,36204209390 +TIGER 200커뮤니케이션서비스,315270,18,21815,5,-225,-1.02,477,10,360000,477,-1.02,4770.00,0.13,0.13,10426490,0.13,0.13,10426490 +애머릿지,900100,19,794,5,-176,-18.14,4964129,108599,46037292,4964129,-18.14,4571.06,10.78,10.78,3888517893,10.64,10.64,3888517893 +SGA솔루션즈,184230,20,785,2,131,20.03,15255539,369236,85350641,15255539,20.03,4131.65,17.87,17.87,11324231869,16.90,16.90,11324231869 +에스케이증권제11호스팩,472230,21,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +에스케이증권제12호스팩,473000,22,2050,2,10,0.49,2214,57,3310000,2214,0.49,3884.21,0.07,0.07,4527785,0.07,0.07,4527785 +KB STAR 50 ETN,Q580050,23,12105,2,105,0.88,2000,54,1000000,2000,0.88,3703.70,0.20,0.20,24590000,0.20,0.20,24590000 +BNK 미래전략기술액티브,457930,24,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +교보15호스팩,465320,25,2240,2,25,1.13,17825,609,3810000,17825,1.13,2926.93,0.47,0.47,40253615,0.47,0.47,40253615 +KIWOOM 미국달러선물인버스,139660,26,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 +RISE 인도디지털성장,498610,27,9825,5,-220,-2.19,12519,435,600000,12519,-2.19,2877.93,2.09,2.09,123030847,2.09,2.09,123030847 +에셋플러스 코리아플랫폼액티브,407820,28,7805,5,-20,-0.26,1366,51,2100000,1366,-0.26,2678.43,0.07,0.07,10668225,0.07,0.07,10668225 +코리아써우,007815,29,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 +더라미,032860,30,1310,2,103,8.53,434448,16886,40395863,434448,8.53,2572.83,1.08,1.08,555227174,1.05,1.05,555227174 diff --git a/top30/20250829/top30-vir-20250829-121000.csv b/top30/20250829/top30-vir-20250829-121000.csv new file mode 100644 index 000000000000..c6ccb3e51f61 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,5,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +미래에셋비전스팩4호,477380,6,2045,3,0,0.00,2901,10,8100000,2901,0.00,9999.99,0.04,0.04,5908045,0.04,0.04,5908045 +KB 레버리지 미국채 30년 ETN,Q580062,7,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +WISCOM,024070,8,2050,2,82,4.17,248457,1383,15326438,248457,4.17,9999.99,1.62,1.62,518546316,1.65,1.65,518546316 +KB 미국채 30년 ETN,Q580061,9,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +HANARO 32-10 국고채액티브,448490,10,58085,5,-55,-0.09,2636,19,604000,2636,-0.09,9999.99,0.44,0.44,153047925,0.44,0.44,153047925 +ACE 미국IT인터넷S&P(합성 H),280320,11,21565,2,305,1.43,2683,34,800000,2683,1.43,7891.18,0.34,0.34,57955970,0.34,0.34,57955970 +한투 인버스 나스닥100 ETN B,Q570101,12,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +한국선재,025550,14,3590,2,335,10.29,6137291,103410,25514004,6137291,10.29,5934.91,24.05,24.05,22333812429,24.38,24.38,22333812429 +RISE KQ고배당,270800,15,12975,2,85,0.66,2231,38,600000,2231,0.66,5871.05,0.37,0.37,28849080,0.37,0.37,28849080 +뉴키즈온,462310,16,7880,2,1410,21.79,5321402,102047,7902000,5321402,21.79,5214.66,67.34,67.34,39774229435,63.88,63.88,39774229435 +삼성 레버리지 S&P500 선물 ETN,Q530113,17,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +TIGER 200커뮤니케이션서비스,315270,18,21765,5,-275,-1.25,478,10,360000,478,-1.25,4780.00,0.13,0.13,10448255,0.13,0.13,10448255 +애머릿지,900100,19,786,5,-184,-18.97,5029976,108599,46037292,5029976,-18.97,4631.70,10.93,10.93,3940902551,10.89,10.89,3940902551 +SGA솔루션즈,184230,20,784,2,130,19.88,16452396,369236,85350641,16452396,19.88,4455.79,19.28,19.28,12253889675,18.31,18.31,12253889675 +에스케이증권제11호스팩,472230,21,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +에스케이증권제12호스팩,473000,22,2050,2,10,0.49,2214,57,3310000,2214,0.49,3884.21,0.07,0.07,4527785,0.07,0.07,4527785 +KB STAR 50 ETN,Q580050,23,12105,2,105,0.88,2000,54,1000000,2000,0.88,3703.70,0.20,0.20,24590000,0.20,0.20,24590000 +BNK 미래전략기술액티브,457930,24,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KODEX 미국S&P500커뮤니케이션,463690,25,17635,2,100,0.57,5701,176,650000,5701,0.57,3239.20,0.88,0.88,100474025,0.88,0.88,100474025 +교보15호스팩,465320,26,2240,2,25,1.13,17825,609,3810000,17825,1.13,2926.93,0.47,0.47,40253615,0.47,0.47,40253615 +KIWOOM 미국달러선물인버스,139660,27,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 +RISE 인도디지털성장,498610,28,9825,5,-220,-2.19,12519,435,600000,12519,-2.19,2877.93,2.09,2.09,123030847,2.09,2.09,123030847 +에셋플러스 코리아플랫폼액티브,407820,29,7805,5,-20,-0.26,1366,51,2100000,1366,-0.26,2678.43,0.07,0.07,10668225,0.07,0.07,10668225 +코리아써우,007815,30,6150,2,10,0.16,236,9,2964690,236,0.16,2622.22,0.01,0.01,1449000,0.01,0.01,1449000 diff --git a/top30/20250829/top30-vir-20250829-122001.csv b/top30/20250829/top30-vir-20250829-122001.csv new file mode 100644 index 000000000000..bf96b2342ab1 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,5,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +미래에셋비전스팩4호,477380,6,2045,3,0,0.00,2921,10,8100000,2921,0.00,9999.99,0.04,0.04,5948945,0.04,0.04,5948945 +WISCOM,024070,7,2050,2,82,4.17,249833,1383,15326438,249833,4.17,9999.99,1.63,1.63,521369181,1.66,1.66,521369181 +KB 레버리지 미국채 30년 ETN,Q580062,8,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,9,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +HANARO 32-10 국고채액티브,448490,10,58075,5,-65,-0.11,2842,19,604000,2842,-0.11,9999.99,0.47,0.47,165012405,0.47,0.47,165012405 +KB STAR 50 ETN,Q580050,11,12145,2,145,1.21,6000,54,1000000,6000,1.21,9999.99,0.60,0.60,73110000,0.60,0.60,73110000 +KIWOOM 종합채권(AA-이상)액티브,454780,12,109730,5,-75,-0.07,409,5,4422000,409,-0.07,8180.00,0.01,0.01,44879235,0.01,0.01,44879235 +ACE 미국IT인터넷S&P(합성 H),280320,13,21565,2,305,1.43,2683,34,800000,2683,1.43,7891.18,0.34,0.34,57955970,0.34,0.34,57955970 +한투 인버스 나스닥100 ETN B,Q570101,14,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,15,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +한국선재,025550,16,3545,2,290,8.91,6485748,103410,25514004,6485748,8.91,6271.88,25.42,25.42,23578708489,26.07,26.07,23578708489 +RISE KQ고배당,270800,17,12975,2,85,0.66,2231,38,600000,2231,0.66,5871.05,0.37,0.37,28849080,0.37,0.37,28849080 +더라미,032860,18,1348,2,141,11.68,923318,16886,40395863,923318,11.68,5467.95,2.29,2.29,1228973165,2.26,2.26,1228973165 +뉴키즈온,462310,19,7780,2,1310,20.25,5507189,102047,7902000,5507189,20.25,5396.72,69.69,69.69,41229731400,67.06,67.06,41229731400 +삼성 레버리지 S&P500 선물 ETN,Q530113,20,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +TIGER 200커뮤니케이션서비스,315270,21,21800,5,-240,-1.09,479,10,360000,479,-1.09,4790.00,0.13,0.13,10470055,0.13,0.13,10470055 +애머릿지,900100,22,796,5,-174,-17.94,5113689,108599,46037292,5113689,-17.94,4708.78,11.11,11.11,4006566270,10.93,10.93,4006566270 +SGA솔루션즈,184230,23,793,2,139,21.25,17296921,369236,85350641,17296921,21.25,4684.52,20.27,20.27,12918060168,19.09,19.09,12918060168 +에스케이증권제11호스팩,472230,24,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +에스케이증권제12호스팩,473000,25,2050,2,10,0.49,2214,57,3310000,2214,0.49,3884.21,0.07,0.07,4527785,0.07,0.07,4527785 +BNK 미래전략기술액티브,457930,26,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KODEX 미국S&P500커뮤니케이션,463690,27,17635,2,100,0.57,5701,176,650000,5701,0.57,3239.20,0.88,0.88,100474025,0.88,0.88,100474025 +교보15호스팩,465320,28,2240,2,25,1.13,17825,609,3810000,17825,1.13,2926.93,0.47,0.47,40253615,0.47,0.47,40253615 +KIWOOM 미국달러선물인버스,139660,29,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 +RISE 인도디지털성장,498610,30,9830,5,-215,-2.14,12540,435,600000,12540,-2.14,2882.76,2.09,2.09,123237277,2.09,2.09,123237277 diff --git a/top30/20250829/top30-vir-20250829-123001.csv b/top30/20250829/top30-vir-20250829-123001.csv new file mode 100644 index 000000000000..b41f8596a7d2 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +KB STAR 50 ETN,Q580050,2,12130,2,130,1.08,47000,54,1000000,47000,1.08,9999.99,4.70,4.70,570326315,4.70,4.70,570326315 +메리츠 미국채30년 스트립 ETN(H),Q610084,3,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,5,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,6,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +미래에셋비전스팩4호,477380,7,2045,3,0,0.00,2921,10,8100000,2921,0.00,9999.99,0.04,0.04,5948945,0.04,0.04,5948945 +WISCOM,024070,8,2040,2,72,3.66,252564,1383,15326438,252564,3.66,9999.99,1.65,1.65,526934976,1.69,1.69,526934976 +KB 레버리지 미국채 30년 ETN,Q580062,9,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,10,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +HANARO 32-10 국고채액티브,448490,11,58070,5,-70,-0.12,2946,19,604000,2946,-0.12,9999.99,0.49,0.49,171051685,0.49,0.49,171051685 +KIWOOM 종합채권(AA-이상)액티브,454780,12,109730,5,-75,-0.07,409,5,4422000,409,-0.07,8180.00,0.01,0.01,44879235,0.01,0.01,44879235 +ACE 미국IT인터넷S&P(합성 H),280320,13,21565,2,305,1.43,2683,34,800000,2683,1.43,7891.18,0.34,0.34,57955970,0.34,0.34,57955970 +한투 인버스 나스닥100 ETN B,Q570101,14,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +한국선재,025550,15,3545,2,290,8.91,6678546,103410,25514004,6678546,8.91,6458.32,26.18,26.18,24262374611,26.82,26.82,24262374611 +신한 인버스 코스닥 150 선물 ETN,Q500063,16,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +더라미,032860,17,1338,2,131,10.85,1028997,16886,40395863,1028997,10.85,6093.79,2.55,2.55,1371305124,2.54,2.54,1371305124 +RISE KQ고배당,270800,18,12975,2,85,0.66,2231,38,600000,2231,0.66,5871.05,0.37,0.37,28849080,0.37,0.37,28849080 +뉴키즈온,462310,19,7910,2,1440,22.26,5679717,102047,7902000,5679717,22.26,5565.79,71.88,71.88,42592984380,68.14,68.14,42592984380 +삼성 레버리지 S&P500 선물 ETN,Q530113,20,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +SGA솔루션즈,184230,21,782,2,128,19.57,18242185,369236,85350641,18242185,19.57,4940.52,21.37,21.37,13667746192,20.48,20.48,13667746192 +TIGER 200커뮤니케이션서비스,315270,22,21780,5,-260,-1.18,484,10,360000,484,-1.18,4840.00,0.13,0.13,10578955,0.13,0.13,10578955 +애머릿지,900100,23,787,5,-183,-18.87,5140322,108599,46037292,5140322,-18.87,4733.31,11.17,11.17,4027713888,11.12,11.12,4027713888 +에스케이증권제11호스팩,472230,24,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +에스케이증권제12호스팩,473000,25,2050,2,10,0.49,2214,57,3310000,2214,0.49,3884.21,0.07,0.07,4527785,0.07,0.07,4527785 +BNK 미래전략기술액티브,457930,26,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KODEX 미국S&P500커뮤니케이션,463690,27,17635,2,100,0.57,5701,176,650000,5701,0.57,3239.20,0.88,0.88,100474025,0.88,0.88,100474025 +교보15호스팩,465320,28,2240,2,25,1.13,17825,609,3810000,17825,1.13,2926.93,0.47,0.47,40253615,0.47,0.47,40253615 +KIWOOM 미국달러선물인버스,139660,29,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 +RISE 인도디지털성장,498610,30,9830,5,-215,-2.14,12540,435,600000,12540,-2.14,2882.76,2.09,2.09,123237277,2.09,2.09,123237277 diff --git a/top30/20250829/top30-vir-20250829-124000.csv b/top30/20250829/top30-vir-20250829-124000.csv new file mode 100644 index 000000000000..074fdd56af4f --- /dev/null +++ b/top30/20250829/top30-vir-20250829-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +KB STAR 50 ETN,Q580050,2,12140,2,140,1.17,52000,54,1000000,52000,1.17,9999.99,5.20,5.20,631026315,5.20,5.20,631026315 +메리츠 미국채30년 스트립 ETN(H),Q610084,3,9260,2,105,1.15,500,1,1000000,500,1.15,9999.99,0.05,0.05,4630000,0.05,0.05,4630000 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +N2 코스피 200 TR ETN,Q550084,5,13065,2,90,0.69,815,2,2000000,815,0.69,9999.99,0.04,0.04,10647535,0.04,0.04,10647535 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51245,3,0,0.00,400,1,2106000,400,0.00,9999.99,0.02,0.02,20498000,0.02,0.02,20498000 +메리츠 미국채30년 ETN(H),Q610037,7,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +미래에셋비전스팩4호,477380,8,2045,3,0,0.00,2921,10,8100000,2921,0.00,9999.99,0.04,0.04,5948945,0.04,0.04,5948945 +WISCOM,024070,9,2035,2,67,3.40,255492,1383,15326438,255492,3.40,9999.99,1.67,1.67,532885971,1.71,1.71,532885971 +KB 레버리지 미국채 30년 ETN,Q580062,10,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +HANARO 32-10 국고채액티브,448490,11,58065,5,-75,-0.13,3175,19,604000,3175,-0.13,9999.99,0.53,0.53,184349195,0.53,0.53,184349195 +KB 미국채 30년 ETN,Q580061,12,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,13,1398,2,191,15.82,1387759,16886,40395863,1387759,15.82,8218.40,3.44,3.44,1873733774,3.32,3.32,1873733774 +KIWOOM 종합채권(AA-이상)액티브,454780,14,109730,5,-75,-0.07,409,5,4422000,409,-0.07,8180.00,0.01,0.01,44879235,0.01,0.01,44879235 +ACE 미국IT인터넷S&P(합성 H),280320,15,21565,2,305,1.43,2683,34,800000,2683,1.43,7891.18,0.34,0.34,57955970,0.34,0.34,57955970 +한투 인버스 나스닥100 ETN B,Q570101,16,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +한국선재,025550,17,3520,2,265,8.14,6821786,103410,25514004,6821786,8.14,6596.83,26.74,26.74,24767319339,27.58,27.58,24767319339 +신한 인버스 코스닥 150 선물 ETN,Q500063,18,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,19,12975,2,85,0.66,2231,38,600000,2231,0.66,5871.05,0.37,0.37,28849080,0.37,0.37,28849080 +뉴키즈온,462310,20,7790,2,1320,20.40,5770764,102047,7902000,5770764,20.40,5655.01,73.03,73.03,43306058525,70.35,70.35,43306058525 +삼성 레버리지 S&P500 선물 ETN,Q530113,21,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +SGA솔루션즈,184230,22,785,2,131,20.03,18617970,369236,85350641,18617970,20.03,5042.30,21.81,21.81,13963320615,20.84,20.84,13963320615 +TIGER 200커뮤니케이션서비스,315270,23,21765,5,-275,-1.25,485,10,360000,485,-1.25,4850.00,0.13,0.13,10600720,0.14,0.14,10600720 +애머릿지,900100,24,812,5,-158,-16.29,5254140,108599,46037292,5254140,-16.29,4838.11,11.41,11.41,4119986731,11.02,11.02,4119986731 +에스케이증권제11호스팩,472230,25,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +에스케이증권제12호스팩,473000,26,2050,2,10,0.49,2214,57,3310000,2214,0.49,3884.21,0.07,0.07,4527785,0.07,0.07,4527785 +BNK 미래전략기술액티브,457930,27,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KODEX 미국S&P500커뮤니케이션,463690,28,17635,2,100,0.57,5701,176,650000,5701,0.57,3239.20,0.88,0.88,100474025,0.88,0.88,100474025 +교보15호스팩,465320,29,2240,2,25,1.13,17825,609,3810000,17825,1.13,2926.93,0.47,0.47,40253615,0.47,0.47,40253615 +KIWOOM 미국달러선물인버스,139660,30,8430,2,5,0.06,376,13,6820000,376,0.06,2892.31,0.01,0.01,3167870,0.01,0.01,3167870 diff --git a/top30/20250829/top30-vir-20250829-125000.csv b/top30/20250829/top30-vir-20250829-125000.csv new file mode 100644 index 000000000000..68e400f9754b --- /dev/null +++ b/top30/20250829/top30-vir-20250829-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +KB STAR 50 ETN,Q580050,2,12140,2,140,1.17,52000,54,1000000,52000,1.17,9999.99,5.20,5.20,631026315,5.20,5.20,631026315 +메리츠 미국채30년 스트립 ETN(H),Q610084,3,9240,2,85,0.93,502,1,1000000,502,0.93,9999.99,0.05,0.05,4648480,0.05,0.05,4648480 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,5,51245,3,0,0.00,420,1,2106000,420,0.00,9999.99,0.02,0.02,21522900,0.02,0.02,21522900 +N2 코스피 200 TR ETN,Q550084,6,13065,2,90,0.69,815,2,2000000,815,0.69,9999.99,0.04,0.04,10647535,0.04,0.04,10647535 +메리츠 미국채30년 ETN(H),Q610037,7,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +미래에셋비전스팩4호,477380,8,2045,3,0,0.00,2921,10,8100000,2921,0.00,9999.99,0.04,0.04,5948945,0.04,0.04,5948945 +WISCOM,024070,9,2005,2,37,1.88,267036,1383,15326438,267036,1.88,9999.99,1.74,1.74,556063981,1.81,1.81,556063981 +KB 레버리지 미국채 30년 ETN,Q580062,10,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +HANARO 32-10 국고채액티브,448490,11,58070,5,-70,-0.12,3278,19,604000,3278,-0.12,9999.99,0.54,0.54,190330495,0.54,0.54,190330495 +KB 미국채 30년 ETN,Q580061,12,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,13,1359,2,152,12.59,1568628,16886,40395863,1568628,12.59,9289.52,3.88,3.88,2125255154,3.87,3.87,2125255154 +KIWOOM 종합채권(AA-이상)액티브,454780,14,109730,5,-75,-0.07,409,5,4422000,409,-0.07,8180.00,0.01,0.01,44879235,0.01,0.01,44879235 +ACE 미국IT인터넷S&P(합성 H),280320,15,21615,2,355,1.67,2709,34,800000,2709,1.67,7967.65,0.34,0.34,58517265,0.34,0.34,58517265 +한국선재,025550,16,3655,2,400,12.29,7673060,103410,25514004,7673060,12.29,7420.04,30.07,30.07,27837053140,29.85,29.85,27837053140 +한투 인버스 나스닥100 ETN B,Q570101,17,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,18,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +RISE KQ고배당,270800,19,12975,2,85,0.66,2231,38,600000,2231,0.66,5871.05,0.37,0.37,28849080,0.37,0.37,28849080 +뉴키즈온,462310,20,7740,2,1270,19.63,5872741,102047,7902000,5872741,19.63,5754.94,74.32,74.32,44097208475,72.10,72.10,44097208475 +SGA솔루션즈,184230,21,806,2,152,23.24,19651000,369236,85350641,19651000,23.24,5322.07,23.02,23.02,14787140356,21.50,21.50,14787140356 +삼성 레버리지 S&P500 선물 ETN,Q530113,22,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +TIGER 200커뮤니케이션서비스,315270,23,21750,5,-290,-1.32,487,10,360000,487,-1.32,4870.00,0.14,0.14,10644220,0.14,0.14,10644220 +애머릿지,900100,24,811,5,-159,-16.39,5287559,108599,46037292,5287559,-16.39,4868.88,11.49,11.49,4147030763,11.11,11.11,4147030763 +에스케이증권제11호스팩,472230,25,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +에스케이증권제12호스팩,473000,26,2050,2,10,0.49,2214,57,3310000,2214,0.49,3884.21,0.07,0.07,4527785,0.07,0.07,4527785 +RISE 인도디지털성장,498610,27,9845,5,-200,-1.99,16695,435,600000,16695,-1.99,3837.93,2.78,2.78,164080942,2.78,2.78,164080942 +BNK 미래전략기술액티브,457930,28,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KODEX 미국S&P500커뮤니케이션,463690,29,17635,2,100,0.57,5701,176,650000,5701,0.57,3239.20,0.88,0.88,100474025,0.88,0.88,100474025 +교보15호스팩,465320,30,2245,2,30,1.35,18025,609,3810000,18025,1.35,2959.77,0.47,0.47,40702615,0.48,0.48,40702615 diff --git a/top30/20250829/top30-vir-20250829-130001.csv b/top30/20250829/top30-vir-20250829-130001.csv new file mode 100644 index 000000000000..805494319f65 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +KB STAR 50 ETN,Q580050,2,12140,2,140,1.17,52000,54,1000000,52000,1.17,9999.99,5.20,5.20,631026315,5.20,5.20,631026315 +메리츠 미국채30년 스트립 ETN(H),Q610084,3,9240,2,85,0.93,502,1,1000000,502,0.93,9999.99,0.05,0.05,4648480,0.05,0.05,4648480 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,5,51245,3,0,0.00,420,1,2106000,420,0.00,9999.99,0.02,0.02,21522900,0.02,0.02,21522900 +N2 코스피 200 TR ETN,Q550084,6,13065,2,90,0.69,815,2,2000000,815,0.69,9999.99,0.04,0.04,10647535,0.04,0.04,10647535 +미래에셋비전스팩4호,477380,7,2045,3,0,0.00,3322,10,8100000,3322,0.00,9999.99,0.04,0.04,6764070,0.04,0.04,6764070 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +WISCOM,024070,9,2015,2,47,2.39,268437,1383,15326438,268437,2.39,9999.99,1.75,1.75,558881346,1.81,1.81,558881346 +KB 레버리지 미국채 30년 ETN,Q580062,10,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +HANARO 32-10 국고채액티브,448490,11,58065,5,-75,-0.13,3381,19,604000,3381,-0.13,9999.99,0.56,0.56,196311190,0.56,0.56,196311190 +KB 미국채 30년 ETN,Q580061,12,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,13,1369,2,162,13.42,1669827,16886,40395863,1669827,13.42,9888.83,4.13,4.13,2264648847,4.10,4.10,2264648847 +KIWOOM 종합채권(AA-이상)액티브,454780,14,109730,5,-75,-0.07,409,5,4422000,409,-0.07,8180.00,0.01,0.01,44879235,0.01,0.01,44879235 +ACE 미국IT인터넷S&P(합성 H),280320,15,21615,2,355,1.67,2713,34,800000,2713,1.67,7979.41,0.34,0.34,58603725,0.34,0.34,58603725 +한국선재,025550,16,3575,2,320,9.83,8085743,103410,25514004,8085743,9.83,7819.11,31.69,31.69,29323972694,32.15,32.15,29323972694 +한투 인버스 나스닥100 ETN B,Q570101,17,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,18,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +뉴키즈온,462310,19,7810,2,1340,20.71,5994992,102047,7902000,5994992,20.71,5874.74,75.87,75.87,45050674675,73.00,73.00,45050674675 +RISE KQ고배당,270800,20,12985,2,95,0.74,2232,38,600000,2232,0.74,5873.68,0.37,0.37,28862065,0.37,0.37,28862065 +SGA솔루션즈,184230,21,826,2,172,26.30,21386425,369236,85350641,21386425,26.30,5792.07,25.06,25.06,16205280351,22.99,22.99,16205280351 +삼성 레버리지 S&P500 선물 ETN,Q530113,22,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +TIGER 200커뮤니케이션서비스,315270,23,21775,5,-265,-1.20,492,10,360000,492,-1.20,4920.00,0.14,0.14,10753095,0.14,0.14,10753095 +애머릿지,900100,24,804,5,-166,-17.11,5332939,108599,46037292,5332939,-17.11,4910.67,11.58,11.58,4183637331,11.30,11.30,4183637331 +에스케이증권제11호스팩,472230,25,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +RISE 인도디지털성장,498610,26,9830,5,-215,-2.14,17608,435,600000,17608,-2.14,4047.82,2.93,2.93,173055742,2.93,2.93,173055742 +에스케이증권제12호스팩,473000,27,2050,2,10,0.49,2214,57,3310000,2214,0.49,3884.21,0.07,0.07,4527785,0.07,0.07,4527785 +BNK 미래전략기술액티브,457930,28,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KODEX 미국S&P500커뮤니케이션,463690,29,17635,2,100,0.57,5701,176,650000,5701,0.57,3239.20,0.88,0.88,100474025,0.88,0.88,100474025 +교보15호스팩,465320,30,2245,2,30,1.35,18025,609,3810000,18025,1.35,2959.77,0.47,0.47,40702615,0.48,0.48,40702615 diff --git a/top30/20250829/top30-vir-20250829-131001.csv b/top30/20250829/top30-vir-20250829-131001.csv new file mode 100644 index 000000000000..00c354132904 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +KB STAR 50 ETN,Q580050,2,12140,2,140,1.17,52000,54,1000000,52000,1.17,9999.99,5.20,5.20,631026315,5.20,5.20,631026315 +메리츠 미국채30년 스트립 ETN(H),Q610084,3,9240,2,85,0.93,502,1,1000000,502,0.93,9999.99,0.05,0.05,4648480,0.05,0.05,4648480 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,5,51245,3,0,0.00,420,1,2106000,420,0.00,9999.99,0.02,0.02,21522900,0.02,0.02,21522900 +N2 코스피 200 TR ETN,Q550084,6,13065,2,90,0.69,815,2,2000000,815,0.69,9999.99,0.04,0.04,10647535,0.04,0.04,10647535 +미래에셋비전스팩4호,477380,7,2045,3,0,0.00,3322,10,8100000,3322,0.00,9999.99,0.04,0.04,6764070,0.04,0.04,6764070 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +WISCOM,024070,9,2030,2,62,3.15,272449,1383,15326438,272449,3.15,9999.99,1.78,1.78,566978181,1.82,1.82,566978181 +HANARO 32-10 국고채액티브,448490,10,58055,5,-85,-0.15,3588,19,604000,3588,-0.15,9999.99,0.59,0.59,208329615,0.59,0.59,208329615 +KB 레버리지 미국채 30년 ETN,Q580062,11,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,12,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,13,1372,2,165,13.67,1723141,16886,40395863,1723141,13.67,9999.99,4.27,4.27,2337920559,4.22,4.22,2337920559 +KIWOOM 종합채권(AA-이상)액티브,454780,14,109730,5,-75,-0.07,410,5,4422000,410,-0.07,8200.00,0.01,0.01,44988965,0.01,0.01,44988965 +ACE 미국IT인터넷S&P(합성 H),280320,15,21620,2,360,1.69,2737,34,800000,2737,1.69,8050.00,0.34,0.34,59121890,0.34,0.34,59121890 +한국선재,025550,16,3530,2,275,8.45,8295893,103410,25514004,8295893,8.45,8022.33,32.52,32.52,30069664549,33.39,33.39,30069664549 +한투 인버스 나스닥100 ETN B,Q570101,17,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,18,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +SGA솔루션즈,184230,19,824,2,170,25.99,22779231,369236,85350641,22779231,25.99,6169.29,26.69,26.69,17358822777,24.68,24.68,17358822777 +뉴키즈온,462310,20,7600,2,1130,17.47,6258226,102047,7902000,6258226,17.47,6132.69,79.20,79.20,47105318315,78.44,78.44,47105318315 +TIGER 200커뮤니케이션서비스,315270,21,21760,5,-280,-1.27,592,10,360000,592,-1.27,5920.00,0.16,0.16,12929095,0.17,0.17,12929095 +RISE KQ고배당,270800,22,12985,2,95,0.74,2232,38,600000,2232,0.74,5873.68,0.37,0.37,28862065,0.37,0.37,28862065 +삼성 레버리지 S&P500 선물 ETN,Q530113,23,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +애머릿지,900100,24,799,5,-171,-17.63,5360929,108599,46037292,5360929,-17.63,4936.44,11.64,11.64,4205875816,11.43,11.43,4205875816 +에스케이증권제11호스팩,472230,25,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +RISE 인도디지털성장,498610,26,9840,5,-205,-2.04,17609,435,600000,17609,-2.04,4048.05,2.93,2.93,173065582,2.93,2.93,173065582 +에스케이증권제12호스팩,473000,27,2050,2,10,0.49,2214,57,3310000,2214,0.49,3884.21,0.07,0.07,4527785,0.07,0.07,4527785 +BNK 미래전략기술액티브,457930,28,14660,5,-90,-0.61,34,1,600000,34,-0.61,3400.00,0.01,0.01,499525,0.01,0.01,499525 +KODEX 미국S&P500커뮤니케이션,463690,29,17635,2,100,0.57,5701,176,650000,5701,0.57,3239.20,0.88,0.88,100474025,0.88,0.88,100474025 +교보15호스팩,465320,30,2245,2,30,1.35,18025,609,3810000,18025,1.35,2959.77,0.47,0.47,40702615,0.48,0.48,40702615 diff --git a/top30/20250829/top30-vir-20250829-132001.csv b/top30/20250829/top30-vir-20250829-132001.csv new file mode 100644 index 000000000000..aecb48ea32bc --- /dev/null +++ b/top30/20250829/top30-vir-20250829-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +KB STAR 50 ETN,Q580050,2,12140,2,140,1.17,52000,54,1000000,52000,1.17,9999.99,5.20,5.20,631026315,5.20,5.20,631026315 +메리츠 미국채30년 스트립 ETN(H),Q610084,3,9240,2,85,0.93,502,1,1000000,502,0.93,9999.99,0.05,0.05,4648480,0.05,0.05,4648480 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,5,51245,3,0,0.00,420,1,2106000,420,0.00,9999.99,0.02,0.02,21522900,0.02,0.02,21522900 +N2 코스피 200 TR ETN,Q550084,6,13065,2,90,0.69,815,2,2000000,815,0.69,9999.99,0.04,0.04,10647535,0.04,0.04,10647535 +미래에셋비전스팩4호,477380,7,2045,3,0,0.00,3322,10,8100000,3322,0.00,9999.99,0.04,0.04,6764070,0.04,0.04,6764070 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +BNK 미래전략기술액티브,457930,9,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +WISCOM,024070,10,2025,2,57,2.90,272667,1383,15326438,272667,2.90,9999.99,1.78,1.78,567419971,1.83,1.83,567419971 +HANARO 32-10 국고채액티브,448490,11,58060,5,-80,-0.14,3691,19,604000,3691,-0.14,9999.99,0.61,0.61,214309795,0.61,0.61,214309795 +KB 레버리지 미국채 30년 ETN,Q580062,12,17235,2,145,0.85,2700,15,500000,2700,0.85,9999.99,0.54,0.54,46534500,0.54,0.54,46534500 +KB 미국채 30년 ETN,Q580061,13,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,14,1385,2,178,14.75,1850228,16886,40395863,1850228,14.75,9999.99,4.58,4.58,2514094889,4.49,4.49,2514094889 +한국선재,025550,15,3535,2,280,8.60,8785235,103410,25514004,8785235,8.60,8495.54,34.43,34.43,31819033029,35.28,35.28,31819033029 +KIWOOM 종합채권(AA-이상)액티브,454780,16,109725,5,-80,-0.07,415,5,4422000,415,-0.07,8300.00,0.01,0.01,45537590,0.01,0.01,45537590 +ACE 미국IT인터넷S&P(합성 H),280320,17,21620,2,360,1.69,2744,34,800000,2744,1.69,8070.59,0.34,0.34,59273230,0.34,0.34,59273230 +한투 인버스 나스닥100 ETN B,Q570101,18,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,19,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +SGA솔루션즈,184230,20,817,2,163,24.92,23597286,369236,85350641,23597286,24.92,6390.84,27.65,27.65,18030841558,25.86,25.86,18030841558 +뉴키즈온,462310,21,7665,2,1195,18.47,6348297,102047,7902000,6348297,18.47,6220.95,80.34,80.34,47792423950,78.91,78.91,47792423950 +TIGER 200커뮤니케이션서비스,315270,22,21760,5,-280,-1.27,592,10,360000,592,-1.27,5920.00,0.16,0.16,12929095,0.17,0.17,12929095 +RISE KQ고배당,270800,23,12985,2,95,0.74,2232,38,600000,2232,0.74,5873.68,0.37,0.37,28862065,0.37,0.37,28862065 +삼성 레버리지 S&P500 선물 ETN,Q530113,24,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +애머릿지,900100,25,798,5,-172,-17.73,5368567,108599,46037292,5368567,-17.73,4943.48,11.66,11.66,4211966016,11.46,11.46,4211966016 +에스케이증권제11호스팩,472230,26,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +RISE 인도디지털성장,498610,27,9840,5,-205,-2.04,17619,435,600000,17619,-2.04,4050.34,2.94,2.94,173163982,2.93,2.93,173163982 +에스케이증권제12호스팩,473000,28,2050,2,10,0.49,2214,57,3310000,2214,0.49,3884.21,0.07,0.07,4527785,0.07,0.07,4527785 +솔루스첨단소재1우,33637K,29,1691,5,-156,-8.45,116901,3526,16908766,116901,-8.45,3315.40,0.69,0.69,202520933,0.71,0.71,202520933 +KODEX 미국S&P500커뮤니케이션,463690,30,17635,2,100,0.57,5701,176,650000,5701,0.57,3239.20,0.88,0.88,100474025,0.88,0.88,100474025 diff --git a/top30/20250829/top30-vir-20250829-133000.csv b/top30/20250829/top30-vir-20250829-133000.csv new file mode 100644 index 000000000000..2bb89aba5b19 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +KB STAR 50 ETN,Q580050,2,12140,2,140,1.17,52000,54,1000000,52000,1.17,9999.99,5.20,5.20,631026315,5.20,5.20,631026315 +메리츠 미국채30년 스트립 ETN(H),Q610084,3,9240,2,85,0.93,502,1,1000000,502,0.93,9999.99,0.05,0.05,4648480,0.05,0.05,4648480 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,5,51245,3,0,0.00,420,1,2106000,420,0.00,9999.99,0.02,0.02,21522900,0.02,0.02,21522900 +N2 코스피 200 TR ETN,Q550084,6,13065,2,90,0.69,815,2,2000000,815,0.69,9999.99,0.04,0.04,10647535,0.04,0.04,10647535 +미래에셋비전스팩4호,477380,7,2045,3,0,0.00,3322,10,8100000,3322,0.00,9999.99,0.04,0.04,6764070,0.04,0.04,6764070 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +BNK 미래전략기술액티브,457930,9,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +HANARO 32-10 국고채액티브,448490,10,58060,5,-80,-0.14,3898,19,604000,3898,-0.14,9999.99,0.65,0.65,226327695,0.65,0.65,226327695 +WISCOM,024070,11,2030,2,62,3.15,273190,1383,15326438,273190,3.15,9999.99,1.78,1.78,568476646,1.83,1.83,568476646 +KB 레버리지 미국채 30년 ETN,Q580062,12,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,13,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,14,1370,2,163,13.50,1874359,16886,40395863,1874359,13.50,9999.99,4.64,4.64,2547255871,4.60,4.60,2547255871 +한국선재,025550,15,3530,2,275,8.45,8897300,103410,25514004,8897300,8.45,8603.91,34.87,34.87,32213228344,35.77,35.77,32213228344 +KIWOOM 종합채권(AA-이상)액티브,454780,16,109725,5,-80,-0.07,415,5,4422000,415,-0.07,8300.00,0.01,0.01,45537590,0.01,0.01,45537590 +ACE 미국IT인터넷S&P(합성 H),280320,17,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +한투 인버스 나스닥100 ETN B,Q570101,18,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +SGA솔루션즈,184230,19,827,2,173,26.45,24086818,369236,85350641,24086818,26.45,6523.42,28.22,28.22,18433859606,26.12,26.12,18433859606 +신한 인버스 코스닥 150 선물 ETN,Q500063,20,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +뉴키즈온,462310,21,7660,2,1190,18.39,6435267,102047,7902000,6435267,18.39,6306.18,81.44,81.44,48461168225,80.06,80.06,48461168225 +TIGER 200커뮤니케이션서비스,315270,22,21760,5,-280,-1.27,592,10,360000,592,-1.27,5920.00,0.16,0.16,12929095,0.17,0.17,12929095 +RISE KQ고배당,270800,23,12985,2,95,0.74,2232,38,600000,2232,0.74,5873.68,0.37,0.37,28862065,0.37,0.37,28862065 +삼성 레버리지 S&P500 선물 ETN,Q530113,24,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +애머릿지,900100,25,817,5,-153,-15.77,5411188,108599,46037292,5411188,-15.77,4982.72,11.75,11.75,4246553503,11.29,11.29,4246553503 +에스케이증권제11호스팩,472230,26,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +RISE 인도디지털성장,498610,27,9840,5,-205,-2.04,17631,435,600000,17631,-2.04,4053.10,2.94,2.94,173282062,2.93,2.93,173282062 +모비스,250060,28,2730,2,325,13.51,2600619,65289,32171314,2600619,13.51,3983.24,8.08,8.08,6958129600,7.92,7.92,6958129600 +에스케이증권제12호스팩,473000,29,2050,2,10,0.49,2214,57,3310000,2214,0.49,3884.21,0.07,0.07,4527785,0.07,0.07,4527785 +솔루스첨단소재1우,33637K,30,1689,5,-158,-8.55,121311,3526,16908766,121311,-8.55,3440.47,0.72,0.72,209957542,0.74,0.74,209957542 diff --git a/top30/20250829/top30-vir-20250829-134001.csv b/top30/20250829/top30-vir-20250829-134001.csv new file mode 100644 index 000000000000..1f08ba8d9453 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +KB STAR 50 ETN,Q580050,2,12140,2,140,1.17,52000,54,1000000,52000,1.17,9999.99,5.20,5.20,631026315,5.20,5.20,631026315 +메리츠 미국채30년 스트립 ETN(H),Q610084,3,9240,2,85,0.93,502,1,1000000,502,0.93,9999.99,0.05,0.05,4648480,0.05,0.05,4648480 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,5,51245,3,0,0.00,420,1,2106000,420,0.00,9999.99,0.02,0.02,21522900,0.02,0.02,21522900 +N2 코스피 200 TR ETN,Q550084,6,13065,2,90,0.69,815,2,2000000,815,0.69,9999.99,0.04,0.04,10647535,0.04,0.04,10647535 +미래에셋비전스팩4호,477380,7,2045,3,0,0.00,3322,10,8100000,3322,0.00,9999.99,0.04,0.04,6764070,0.04,0.04,6764070 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +BNK 미래전략기술액티브,457930,9,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +HANARO 32-10 국고채액티브,448490,10,58075,5,-65,-0.11,4002,19,604000,4002,-0.11,9999.99,0.66,0.66,232367495,0.66,0.66,232367495 +WISCOM,024070,11,2030,2,62,3.15,273682,1383,15326438,273682,3.15,9999.99,1.79,1.79,569475406,1.83,1.83,569475406 +KB 레버리지 미국채 30년 ETN,Q580062,12,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +에스케이증권제12호스팩,473000,13,2045,2,5,0.25,10214,57,3310000,10214,0.25,9999.99,0.31,0.31,20887785,0.31,0.31,20887785 +KB 미국채 30년 ETN,Q580061,14,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,15,1333,2,126,10.44,1928677,16886,40395863,1928677,10.44,9999.99,4.77,4.77,2620746458,4.87,4.87,2620746458 +참엔지니어링,009310,16,1406,2,138,10.88,669661,7337,16973483,669661,10.88,9127.18,3.95,3.95,957617890,4.01,4.01,957617890 +한국선재,025550,17,3510,2,255,7.83,8985007,103410,25514004,8985007,7.83,8688.72,35.22,35.22,32520628434,36.31,36.31,32520628434 +KIWOOM 종합채권(AA-이상)액티브,454780,18,109725,5,-80,-0.07,415,5,4422000,415,-0.07,8300.00,0.01,0.01,45537590,0.01,0.01,45537590 +ACE 미국IT인터넷S&P(합성 H),280320,19,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +한투 인버스 나스닥100 ETN B,Q570101,20,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +SGA솔루션즈,184230,21,829,2,175,26.76,25080711,369236,85350641,25080711,26.76,6792.60,29.39,29.39,19263364830,27.23,27.23,19263364830 +모비스,250060,22,2745,2,340,14.14,4274226,65289,32171314,4274226,14.14,6546.62,13.29,13.29,11593328127,13.13,13.13,11593328127 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +뉴키즈온,462310,24,7650,2,1180,18.24,6467987,102047,7902000,6467987,18.24,6338.24,81.85,81.85,48711183290,80.58,80.58,48711183290 +TIGER 200커뮤니케이션서비스,315270,25,21745,5,-295,-1.34,596,10,360000,596,-1.34,5960.00,0.17,0.17,13016075,0.17,0.17,13016075 +RISE KQ고배당,270800,26,12985,2,95,0.74,2232,38,600000,2232,0.74,5873.68,0.37,0.37,28862065,0.37,0.37,28862065 +삼성 레버리지 S&P500 선물 ETN,Q530113,27,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +애머릿지,900100,28,814,5,-156,-16.08,5480491,108599,46037292,5480491,-16.08,5046.54,11.90,11.90,4302971470,11.48,11.48,4302971470 +에스케이증권제11호스팩,472230,29,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 +RISE 인도디지털성장,498610,30,9840,5,-205,-2.04,17645,435,600000,17645,-2.04,4056.32,2.94,2.94,173419822,2.94,2.94,173419822 diff --git a/top30/20250829/top30-vir-20250829-135001.csv b/top30/20250829/top30-vir-20250829-135001.csv new file mode 100644 index 000000000000..77726af90b22 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +미래에셋비전스팩4호,477380,2,2040,5,-5,-0.24,41857,10,8100000,41857,-0.24,9999.99,0.52,0.52,84341525,0.51,0.51,84341525 +N2 코스피 200 TR ETN,Q550084,3,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +KB STAR 50 ETN,Q580050,4,12140,2,140,1.17,52000,54,1000000,52000,1.17,9999.99,5.20,5.20,631026315,5.20,5.20,631026315 +메리츠 미국채30년 스트립 ETN(H),Q610084,5,9240,2,85,0.93,502,1,1000000,502,0.93,9999.99,0.05,0.05,4648480,0.05,0.05,4648480 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,420,1,2106000,420,0.00,9999.99,0.02,0.02,21522900,0.02,0.02,21522900 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +BNK 미래전략기술액티브,457930,9,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +HANARO 32-10 국고채액티브,448490,10,58070,5,-70,-0.12,4208,19,604000,4208,-0.12,9999.99,0.70,0.70,244330435,0.70,0.70,244330435 +WISCOM,024070,11,2030,2,62,3.15,274287,1383,15326438,274287,3.15,9999.99,1.79,1.79,570703556,1.83,1.83,570703556 +KB 레버리지 미국채 30년 ETN,Q580062,12,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +에스케이증권제12호스팩,473000,13,2045,2,5,0.25,10214,57,3310000,10214,0.25,9999.99,0.31,0.31,20887785,0.31,0.31,20887785 +KB 미국채 30년 ETN,Q580061,14,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +참엔지니어링,009310,15,1332,2,64,5.05,991193,7337,16973483,991193,5.05,9999.99,5.84,5.84,1396520712,6.18,6.18,1396520712 +더라미,032860,16,1340,2,133,11.02,1965139,16886,40395863,1965139,11.02,9999.99,4.86,4.86,2669650877,4.93,4.93,2669650877 +한국선재,025550,17,3480,2,225,6.91,9125246,103410,25514004,9125246,6.91,8824.34,35.77,35.77,33009637674,37.18,37.18,33009637674 +모비스,250060,18,2650,2,245,10.19,5428843,65289,32171314,5428843,10.19,8315.10,16.87,16.87,14702110046,17.25,17.25,14702110046 +KIWOOM 종합채권(AA-이상)액티브,454780,19,109725,5,-80,-0.07,415,5,4422000,415,-0.07,8300.00,0.01,0.01,45537590,0.01,0.01,45537590 +ACE 미국IT인터넷S&P(합성 H),280320,20,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +한투 인버스 나스닥100 ETN B,Q570101,21,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +SGA솔루션즈,184230,22,817,2,163,24.92,26013005,369236,85350641,26013005,24.92,7045.09,30.48,30.48,20027718562,28.72,28.72,20027718562 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +뉴키즈온,462310,24,7590,2,1120,17.31,6528223,102047,7902000,6528223,17.31,6397.27,82.61,82.61,49175001950,81.99,81.99,49175001950 +TIGER 200커뮤니케이션서비스,315270,25,21745,5,-295,-1.34,598,10,360000,598,-1.34,5980.00,0.17,0.17,13059565,0.17,0.17,13059565 +RISE KQ고배당,270800,26,12985,2,95,0.74,2232,38,600000,2232,0.74,5873.68,0.37,0.37,28862065,0.37,0.37,28862065 +애머릿지,900100,27,803,5,-167,-17.22,5553174,108599,46037292,5553174,-17.22,5113.47,12.06,12.06,4361222552,11.80,11.80,4361222552 +솔루스첨단소재1우,33637K,28,1630,5,-217,-11.75,179452,3526,16908766,179452,-11.75,5089.39,1.06,1.06,306141287,1.11,1.11,306141287 +삼성 레버리지 S&P500 선물 ETN,Q530113,29,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +에스케이증권제11호스팩,472230,30,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 diff --git a/top30/20250829/top30-vir-20250829-140001.csv b/top30/20250829/top30-vir-20250829-140001.csv new file mode 100644 index 000000000000..63d34e942edb --- /dev/null +++ b/top30/20250829/top30-vir-20250829-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +미래에셋비전스팩4호,477380,2,2040,5,-5,-0.24,41857,10,8100000,41857,-0.24,9999.99,0.52,0.52,84341525,0.51,0.51,84341525 +N2 코스피 200 TR ETN,Q550084,3,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +KB STAR 50 ETN,Q580050,4,12140,2,140,1.17,52000,54,1000000,52000,1.17,9999.99,5.20,5.20,631026315,5.20,5.20,631026315 +메리츠 미국채30년 스트립 ETN(H),Q610084,5,9240,2,85,0.93,502,1,1000000,502,0.93,9999.99,0.05,0.05,4648480,0.05,0.05,4648480 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,420,1,2106000,420,0.00,9999.99,0.02,0.02,21522900,0.02,0.02,21522900 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +BNK 미래전략기술액티브,457930,9,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +HANARO 32-10 국고채액티브,448490,10,58070,5,-70,-0.12,4312,19,604000,4312,-0.12,9999.99,0.71,0.71,250369715,0.71,0.71,250369715 +WISCOM,024070,11,2040,2,72,3.66,276562,1383,15326438,276562,3.66,9999.99,1.80,1.80,575336121,1.84,1.84,575336121 +KB 레버리지 미국채 30년 ETN,Q580062,12,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +에스케이증권제12호스팩,473000,13,2045,2,5,0.25,10214,57,3310000,10214,0.25,9999.99,0.31,0.31,20887785,0.31,0.31,20887785 +KB 미국채 30년 ETN,Q580061,14,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +참엔지니어링,009310,15,1298,2,30,2.37,1091439,7337,16973483,1091439,2.37,9999.99,6.43,6.43,1527621482,6.93,6.93,1527621482 +모비스,250060,16,2930,2,525,21.83,8591053,65289,32171314,8591053,21.83,9999.99,26.70,26.70,23638291978,25.08,25.08,23638291978 +더라미,032860,17,1333,2,126,10.44,1977895,16886,40395863,1977895,10.44,9999.99,4.90,4.90,2686701156,4.99,4.99,2686701156 +한국선재,025550,18,3460,2,205,6.30,9223966,103410,25514004,9223966,6.30,8919.80,36.15,36.15,33351947809,37.78,37.78,33351947809 +KIWOOM 종합채권(AA-이상)액티브,454780,19,109725,5,-80,-0.07,415,5,4422000,415,-0.07,8300.00,0.01,0.01,45537590,0.01,0.01,45537590 +ACE 미국IT인터넷S&P(합성 H),280320,20,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +SGA솔루션즈,184230,21,810,2,156,23.85,26560244,369236,85350641,26560244,23.85,7193.30,31.12,31.12,20473100565,29.61,29.61,20473100565 +한투 인버스 나스닥100 ETN B,Q570101,22,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +뉴키즈온,462310,23,7600,2,1130,17.47,6584915,102047,7902000,6584915,17.47,6452.83,83.33,83.33,49604294780,82.60,82.60,49604294780 +신한 인버스 코스닥 150 선물 ETN,Q500063,24,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +TIGER 200커뮤니케이션서비스,315270,25,21745,5,-295,-1.34,598,10,360000,598,-1.34,5980.00,0.17,0.17,13059565,0.17,0.17,13059565 +RISE KQ고배당,270800,26,12985,2,95,0.74,2232,38,600000,2232,0.74,5873.68,0.37,0.37,28862065,0.37,0.37,28862065 +솔루스첨단소재1우,33637K,27,1663,5,-184,-9.96,204684,3526,16908766,204684,-9.96,5804.99,1.21,1.21,347628659,1.24,1.24,347628659 +애머릿지,900100,28,799,5,-171,-17.63,5601045,108599,46037292,5601045,-17.63,5157.55,12.17,12.17,4399331648,11.96,11.96,4399331648 +삼성 레버리지 S&P500 선물 ETN,Q530113,29,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 +에스케이증권제11호스팩,472230,30,2025,3,0,0.00,408,10,4155000,408,0.00,4080.00,0.01,0.01,824175,0.01,0.01,824175 diff --git a/top30/20250829/top30-vir-20250829-141001.csv b/top30/20250829/top30-vir-20250829-141001.csv new file mode 100644 index 000000000000..8e0215a6a7ea --- /dev/null +++ b/top30/20250829/top30-vir-20250829-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +미래에셋비전스팩4호,477380,2,2040,5,-5,-0.24,41857,10,8100000,41857,-0.24,9999.99,0.52,0.52,84341525,0.51,0.51,84341525 +N2 코스피 200 TR ETN,Q550084,3,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +KB STAR 50 ETN,Q580050,4,12155,2,155,1.29,82000,54,1000000,82000,1.29,9999.99,8.20,8.20,995626315,8.19,8.19,995626315 +메리츠 미국채30년 스트립 ETN(H),Q610084,5,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,446,1,2106000,446,0.00,9999.99,0.02,0.02,22855270,0.02,0.02,22855270 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +BNK 미래전략기술액티브,457930,9,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +HANARO 32-10 국고채액티브,448490,10,58050,5,-90,-0.15,4415,19,604000,4415,-0.15,9999.99,0.73,0.73,256348865,0.73,0.73,256348865 +에스케이증권제12호스팩,473000,11,2045,2,5,0.25,11961,57,3310000,11961,0.25,9999.99,0.36,0.36,24460400,0.36,0.36,24460400 +WISCOM,024070,12,2025,2,57,2.90,277718,1383,15326438,277718,2.90,9999.99,1.81,1.81,577677876,1.86,1.86,577677876 +참엔지니어링,009310,13,1352,2,84,6.62,1339090,7337,16973483,1339090,6.62,9999.99,7.89,7.89,1866688462,8.13,8.13,1866688462 +KB 레버리지 미국채 30년 ETN,Q580062,14,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,15,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +모비스,250060,16,2855,2,450,18.71,10032424,65289,32171314,10032424,18.71,9999.99,31.18,31.18,27815976031,30.28,30.28,27815976031 +더라미,032860,17,1333,2,126,10.44,1995768,16886,40395863,1995768,10.44,9999.99,4.94,4.94,2710644534,5.03,5.03,2710644534 +한국선재,025550,18,3475,2,220,6.76,9289646,103410,25514004,9289646,6.76,8983.32,36.41,36.41,33579829024,37.87,37.87,33579829024 +KIWOOM 종합채권(AA-이상)액티브,454780,19,109725,5,-80,-0.07,415,5,4422000,415,-0.07,8300.00,0.01,0.01,45537590,0.01,0.01,45537590 +ACE 미국IT인터넷S&P(합성 H),280320,20,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +SGA솔루션즈,184230,21,797,2,143,21.87,27896432,369236,85350641,27896432,21.87,7555.18,32.68,32.68,21528961040,31.65,31.65,21528961040 +한투 인버스 나스닥100 ETN B,Q570101,22,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +뉴키즈온,462310,23,7490,2,1020,15.77,6675918,102047,7902000,6675918,15.77,6542.00,84.48,84.48,50285811320,84.96,84.96,50285811320 +신한 인버스 코스닥 150 선물 ETN,Q500063,24,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +TIGER 200커뮤니케이션서비스,315270,25,21745,5,-295,-1.34,598,10,360000,598,-1.34,5980.00,0.17,0.17,13059565,0.17,0.17,13059565 +솔루스첨단소재1우,33637K,26,1647,5,-200,-10.83,209985,3526,16908766,209985,-10.83,5955.33,1.24,1.24,356427500,1.28,1.28,356427500 +RISE KQ고배당,270800,27,12985,2,95,0.74,2232,38,600000,2232,0.74,5873.68,0.37,0.37,28862065,0.37,0.37,28862065 +RISE 인도디지털성장,498610,28,9810,5,-235,-2.34,23294,435,600000,23294,-2.34,5354.94,3.88,3.88,228680044,3.89,3.89,228680044 +애머릿지,900100,29,814,5,-156,-16.08,5690439,108599,46037292,5690439,-16.08,5239.86,12.36,12.36,4471535991,11.93,11.93,4471535991 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 diff --git a/top30/20250829/top30-vir-20250829-142001.csv b/top30/20250829/top30-vir-20250829-142001.csv new file mode 100644 index 000000000000..e562ab6c6aa3 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +미래에셋비전스팩4호,477380,2,2040,5,-5,-0.24,41857,10,8100000,41857,-0.24,9999.99,0.52,0.52,84341525,0.51,0.51,84341525 +N2 코스피 200 TR ETN,Q550084,3,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +KB STAR 50 ETN,Q580050,4,12145,2,145,1.21,112000,54,1000000,112000,1.21,9999.99,11.20,11.20,1360276315,11.20,11.20,1360276315 +메리츠 미국채30년 스트립 ETN(H),Q610084,5,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,446,1,2106000,446,0.00,9999.99,0.02,0.02,22855270,0.02,0.02,22855270 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +HANARO 32-10 국고채액티브,448490,9,58060,5,-80,-0.14,4622,19,604000,4622,-0.14,9999.99,0.77,0.77,268367285,0.77,0.77,268367285 +BNK 미래전략기술액티브,457930,10,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +에스케이증권제12호스팩,473000,11,2045,2,5,0.25,11961,57,3310000,11961,0.25,9999.99,0.36,0.36,24460400,0.36,0.36,24460400 +WISCOM,024070,12,2020,2,52,2.64,281200,1383,15326438,281200,2.64,9999.99,1.83,1.83,584702836,1.89,1.89,584702836 +참엔지니어링,009310,13,1311,2,43,3.39,1427543,7337,16973483,1427543,3.39,9999.99,8.41,8.41,1984486894,8.92,8.92,1984486894 +KB 레버리지 미국채 30년 ETN,Q580062,14,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +모비스,250060,15,2820,2,415,17.26,11140032,65289,32171314,11140032,17.26,9999.99,34.63,34.63,30944755670,34.11,34.11,30944755670 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1330,2,123,10.19,2023015,16886,40395863,2023015,10.19,9999.99,5.01,5.01,2747067061,5.11,5.11,2747067061 +한국선재,025550,18,3505,2,250,7.68,9376988,103410,25514004,9376988,7.68,9067.78,36.75,36.75,33885361636,37.89,37.89,33885361636 +KIWOOM 종합채권(AA-이상)액티브,454780,19,109725,5,-80,-0.07,415,5,4422000,415,-0.07,8300.00,0.01,0.01,45537590,0.01,0.01,45537590 +ACE 미국IT인터넷S&P(합성 H),280320,20,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +SGA솔루션즈,184230,21,793,2,139,21.25,28445825,369236,85350641,28445825,21.25,7703.97,33.33,33.33,21968683181,32.46,32.46,21968683181 +한투 인버스 나스닥100 ETN B,Q570101,22,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +뉴키즈온,462310,23,7480,2,1010,15.61,6748441,102047,7902000,6748441,15.61,6613.07,85.40,85.40,50831244030,86.00,86.00,50831244030 +신한 인버스 코스닥 150 선물 ETN,Q500063,24,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +솔루스첨단소재1우,33637K,25,1658,5,-189,-10.23,211002,3526,16908766,211002,-10.23,5984.17,1.25,1.25,358103509,1.28,1.28,358103509 +TIGER 200커뮤니케이션서비스,315270,26,21745,5,-295,-1.34,598,10,360000,598,-1.34,5980.00,0.17,0.17,13059565,0.17,0.17,13059565 +RISE KQ고배당,270800,27,12970,2,80,0.62,2235,38,600000,2235,0.62,5881.58,0.37,0.37,28900975,0.37,0.37,28900975 +RISE 인도디지털성장,498610,28,9820,5,-225,-2.24,23311,435,600000,23311,-2.24,5358.85,3.89,3.89,228846954,3.88,3.88,228846954 +애머릿지,900100,29,812,5,-158,-16.29,5706758,108599,46037292,5706758,-16.29,5254.89,12.40,12.40,4484800901,12.00,12.00,4484800901 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 diff --git a/top30/20250829/top30-vir-20250829-143000.csv b/top30/20250829/top30-vir-20250829-143000.csv new file mode 100644 index 000000000000..68e4238b7529 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +미래에셋비전스팩4호,477380,2,2040,5,-5,-0.24,41857,10,8100000,41857,-0.24,9999.99,0.52,0.52,84341525,0.51,0.51,84341525 +KB STAR 50 ETN,Q580050,3,12080,2,80,0.67,132000,54,1000000,132000,0.67,9999.99,13.20,13.20,1602076315,13.26,13.26,1602076315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +메리츠 미국채30년 스트립 ETN(H),Q610084,5,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,446,1,2106000,446,0.00,9999.99,0.02,0.02,22855270,0.02,0.02,22855270 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +HANARO 32-10 국고채액티브,448490,9,58060,5,-80,-0.14,4725,19,604000,4725,-0.14,9999.99,0.78,0.78,274347465,0.78,0.78,274347465 +BNK 미래전략기술액티브,457930,10,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +모비스,250060,11,3085,2,680,28.27,14161115,65289,32171314,14161115,28.27,9999.99,44.02,44.02,39915719927,40.22,40.22,39915719927 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,11961,57,3310000,11961,0.25,9999.99,0.36,0.36,24460400,0.36,0.36,24460400 +WISCOM,024070,13,2020,2,52,2.64,281400,1383,15326438,281400,2.64,9999.99,1.84,1.84,585106836,1.89,1.89,585106836 +참엔지니어링,009310,14,1299,2,31,2.44,1448657,7337,16973483,1448657,2.44,9999.99,8.53,8.53,2011939132,9.13,9.13,2011939132 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1329,2,122,10.11,2063116,16886,40395863,2063116,10.11,9999.99,5.11,5.11,2799886793,5.22,5.22,2799886793 +한국선재,025550,18,3480,2,225,6.91,9444220,103410,25514004,9444220,6.91,9132.79,37.02,37.02,34120088950,38.43,38.43,34120088950 +KIWOOM 종합채권(AA-이상)액티브,454780,19,109725,5,-80,-0.07,415,5,4422000,415,-0.07,8300.00,0.01,0.01,45537590,0.01,0.01,45537590 +ACE 미국IT인터넷S&P(합성 H),280320,20,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +SGA솔루션즈,184230,21,799,2,145,22.17,28762406,369236,85350641,28762406,22.17,7789.71,33.70,33.70,22221065968,32.58,32.58,22221065968 +한투 인버스 나스닥100 ETN B,Q570101,22,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +뉴키즈온,462310,23,7450,2,980,15.15,6772646,102047,7902000,6772646,15.15,6636.79,85.71,85.71,51011799080,86.65,86.65,51011799080 +신한 인버스 코스닥 150 선물 ETN,Q500063,24,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +솔루스첨단소재1우,33637K,25,1644,5,-203,-10.99,215275,3526,16908766,215275,-10.99,6105.36,1.27,1.27,365128533,1.31,1.31,365128533 +TIGER 200커뮤니케이션서비스,315270,26,21745,5,-295,-1.34,598,10,360000,598,-1.34,5980.00,0.17,0.17,13059565,0.17,0.17,13059565 +RISE KQ고배당,270800,27,12970,2,80,0.62,2235,38,600000,2235,0.62,5881.58,0.37,0.37,28900975,0.37,0.37,28900975 +RISE 인도디지털성장,498610,28,9820,5,-225,-2.24,23311,435,600000,23311,-2.24,5358.85,3.89,3.89,228846954,3.88,3.88,228846954 +애머릿지,900100,29,805,5,-165,-17.01,5779728,108599,46037292,5779728,-17.01,5322.08,12.55,12.55,4543355644,12.26,12.26,4543355644 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 diff --git a/top30/20250829/top30-vir-20250829-144001.csv b/top30/20250829/top30-vir-20250829-144001.csv new file mode 100644 index 000000000000..90aedeeee1f4 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +미래에셋비전스팩4호,477380,2,2035,5,-10,-0.49,41858,10,8100000,41858,-0.49,9999.99,0.52,0.52,84343560,0.51,0.51,84343560 +KB STAR 50 ETN,Q580050,3,12080,2,80,0.67,132000,54,1000000,132000,0.67,9999.99,13.20,13.20,1602076315,13.26,13.26,1602076315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +메리츠 미국채30년 스트립 ETN(H),Q610084,5,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,446,1,2106000,446,0.00,9999.99,0.02,0.02,22855270,0.02,0.02,22855270 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +HANARO 32-10 국고채액티브,448490,9,58070,5,-70,-0.12,4932,19,604000,4932,-0.12,9999.99,0.82,0.82,286368475,0.82,0.82,286368475 +모비스,250060,10,2995,2,590,24.53,15823390,65289,32171314,15823390,24.53,9999.99,49.18,49.18,44965389230,46.67,46.67,44965389230 +BNK 미래전략기술액티브,457930,11,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +WISCOM,024070,12,2000,2,32,1.63,295606,1383,15326438,295606,1.63,9999.99,1.93,1.93,613522466,2.00,2.00,613522466 +에스케이증권제12호스팩,473000,13,2045,2,5,0.25,11961,57,3310000,11961,0.25,9999.99,0.36,0.36,24460400,0.36,0.36,24460400 +참엔지니어링,009310,14,1279,2,11,0.87,1497488,7337,16973483,1497488,0.87,9999.99,8.82,8.82,2074811281,9.56,9.56,2074811281 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1312,2,105,8.70,2077572,16886,40395863,2077572,8.70,9999.99,5.14,5.14,2818812556,5.32,5.32,2818812556 +한국선재,025550,18,3485,2,230,7.07,9510558,103410,25514004,9510558,7.07,9196.94,37.28,37.28,34350487217,38.63,38.63,34350487217 +KIWOOM 종합채권(AA-이상)액티브,454780,19,109730,5,-75,-0.07,417,5,4422000,417,-0.07,8340.00,0.01,0.01,45757040,0.01,0.01,45757040 +ACE 미국IT인터넷S&P(합성 H),280320,20,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +SGA솔루션즈,184230,21,782,2,128,19.57,29244594,369236,85350641,29244594,19.57,7920.30,34.26,34.26,22603648914,33.87,33.87,22603648914 +한투 인버스 나스닥100 ETN B,Q570101,22,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +뉴키즈온,462310,23,7570,2,1100,17.00,6860591,102047,7902000,6860591,17.00,6722.97,86.82,86.82,51673835910,86.38,86.38,51673835910 +신한 인버스 코스닥 150 선물 ETN,Q500063,24,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +솔루스첨단소재1우,33637K,25,1651,5,-196,-10.61,216528,3526,16908766,216528,-10.61,6140.90,1.28,1.28,367193019,1.32,1.32,367193019 +TIGER 200커뮤니케이션서비스,315270,26,21745,5,-295,-1.34,598,10,360000,598,-1.34,5980.00,0.17,0.17,13059565,0.17,0.17,13059565 +RISE KQ고배당,270800,27,12970,2,80,0.62,2235,38,600000,2235,0.62,5881.58,0.37,0.37,28900975,0.37,0.37,28900975 +RISE 인도디지털성장,498610,28,9820,5,-225,-2.24,23371,435,600000,23371,-2.24,5372.64,3.90,3.90,229436154,3.89,3.89,229436154 +애머릿지,900100,29,803,5,-167,-17.22,5827039,108599,46037292,5827039,-17.22,5365.65,12.66,12.66,4581180097,12.39,12.39,4581180097 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 diff --git a/top30/20250829/top30-vir-20250829-145001.csv b/top30/20250829/top30-vir-20250829-145001.csv new file mode 100644 index 000000000000..208a444efd65 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +미래에셋비전스팩4호,477380,2,2035,5,-10,-0.49,41860,10,8100000,41860,-0.49,9999.99,0.52,0.52,84347615,0.51,0.51,84347615 +KB STAR 50 ETN,Q580050,3,12080,2,80,0.67,132000,54,1000000,132000,0.67,9999.99,13.20,13.20,1602076315,13.26,13.26,1602076315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +메리츠 미국채30년 스트립 ETN(H),Q610084,5,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,446,1,2106000,446,0.00,9999.99,0.02,0.02,22855270,0.02,0.02,22855270 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +모비스,250060,9,3065,2,660,27.44,17941787,65289,32171314,17941787,27.44,9999.99,55.77,55.77,51449619440,52.18,52.18,51449619440 +HANARO 32-10 국고채액티브,448490,10,58060,5,-80,-0.14,5035,19,604000,5035,-0.14,9999.99,0.83,0.83,292348655,0.83,0.83,292348655 +BNK 미래전략기술액티브,457930,11,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +WISCOM,024070,12,2015,2,47,2.39,296819,1383,15326438,296819,2.39,9999.99,1.94,1.94,615955864,1.99,1.99,615955864 +에스케이증권제12호스팩,473000,13,2045,2,5,0.25,11961,57,3310000,11961,0.25,9999.99,0.36,0.36,24460400,0.36,0.36,24460400 +참엔지니어링,009310,14,1280,2,12,0.95,1515199,7337,16973483,1515199,0.95,9999.99,8.93,8.93,2097459530,9.65,9.65,2097459530 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1301,2,94,7.79,2086666,16886,40395863,2086666,7.79,9999.99,5.17,5.17,2830684592,5.39,5.39,2830684592 +KIWOOM 종합채권(AA-이상)액티브,454780,18,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +한국선재,025550,19,3485,2,230,7.07,9556910,103410,25514004,9556910,7.07,9241.77,37.46,37.46,34511674947,38.81,38.81,34511674947 +SGA솔루션즈,184230,20,765,2,111,16.97,29887421,369236,85350641,29887421,16.97,8094.39,35.02,35.02,23098942520,35.38,35.38,23098942520 +ACE 미국IT인터넷S&P(합성 H),280320,21,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +RISE 인도디지털성장,498610,22,9820,5,-225,-2.24,32887,435,600000,32887,-2.24,7560.23,5.48,5.48,322883274,5.48,5.48,322883274 +한투 인버스 나스닥100 ETN B,Q570101,23,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +뉴키즈온,462310,24,7880,2,1410,21.79,7056352,102047,7902000,7056352,21.79,6914.81,89.30,89.30,53195114840,85.43,85.43,53195114840 +신한 인버스 코스닥 150 선물 ETN,Q500063,25,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +솔루스첨단소재1우,33637K,26,1665,5,-182,-9.85,222152,3526,16908766,222152,-9.85,6300.40,1.31,1.31,376512645,1.34,1.34,376512645 +TIGER 200커뮤니케이션서비스,315270,27,21745,5,-295,-1.34,598,10,360000,598,-1.34,5980.00,0.17,0.17,13059565,0.17,0.17,13059565 +RISE KQ고배당,270800,28,12970,2,80,0.62,2235,38,600000,2235,0.62,5881.58,0.37,0.37,28900975,0.37,0.37,28900975 +애머릿지,900100,29,798,5,-172,-17.73,5836441,108599,46037292,5836441,-17.73,5374.30,12.68,12.68,4588700596,12.49,12.49,4588700596 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,40415,2,215,0.53,203,4,1000000,203,0.53,5075.00,0.02,0.02,8204125,0.02,0.02,8204125 diff --git a/top30/20250829/top30-vir-20250829-150001.csv b/top30/20250829/top30-vir-20250829-150001.csv new file mode 100644 index 000000000000..90d6ce044369 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5185,1,4320000,5185,-0.24,9999.99,0.12,0.12,10940425,0.12,0.12,10940425 +미래에셋비전스팩4호,477380,2,2035,5,-10,-0.49,41860,10,8100000,41860,-0.49,9999.99,0.52,0.52,84347615,0.51,0.51,84347615 +KB STAR 50 ETN,Q580050,3,12080,2,80,0.67,132000,54,1000000,132000,0.67,9999.99,13.20,13.20,1602076315,13.26,13.26,1602076315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +메리츠 미국채30년 스트립 ETN(H),Q610084,5,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,446,1,2106000,446,0.00,9999.99,0.02,0.02,22855270,0.02,0.02,22855270 +메리츠 미국채30년 ETN(H),Q610037,8,7450,2,45,0.61,17011,56,14000000,17011,0.61,9999.99,0.12,0.12,126731970,0.12,0.12,126731970 +모비스,250060,9,3015,2,610,25.36,18887740,65289,32171314,18887740,25.36,9999.99,58.71,58.71,54331323794,56.01,56.01,54331323794 +HANARO 32-10 국고채액티브,448490,10,58070,5,-70,-0.12,5138,19,604000,5138,-0.12,9999.99,0.85,0.85,298329865,0.85,0.85,298329865 +BNK 미래전략기술액티브,457930,11,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +WISCOM,024070,12,2000,2,32,1.63,297196,1383,15326438,297196,1.63,9999.99,1.94,1.94,616709319,2.01,2.01,616709319 +에스케이증권제12호스팩,473000,13,2045,2,5,0.25,11961,57,3310000,11961,0.25,9999.99,0.36,0.36,24460400,0.36,0.36,24460400 +참엔지니어링,009310,14,1281,2,13,1.03,1531146,7337,16973483,1531146,1.03,9999.99,9.02,9.02,2117811760,9.74,9.74,2117811760 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1286,2,79,6.55,2104122,16886,40395863,2104122,6.55,9999.99,5.21,5.21,2853232566,5.49,5.49,2853232566 +KIWOOM 종합채권(AA-이상)액티브,454780,18,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +한국선재,025550,19,3500,2,245,7.53,9594041,103410,25514004,9594041,7.53,9277.67,37.60,37.60,34641411648,38.79,38.79,34641411648 +SGA솔루션즈,184230,20,767,2,113,17.28,30771310,369236,85350641,30771310,17.28,8333.78,36.05,36.05,23765181244,36.30,36.30,23765181244 +ACE 미국IT인터넷S&P(합성 H),280320,21,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +RISE 인도디지털성장,498610,22,9835,5,-210,-2.09,32894,435,600000,32894,-2.09,7561.84,5.48,5.48,322952104,5.47,5.47,322952104 +뉴키즈온,462310,23,7820,2,1350,20.87,7383741,102047,7902000,7383741,20.87,7235.63,93.44,93.44,55730802520,90.19,90.19,55730802520 +한투 인버스 나스닥100 ETN B,Q570101,24,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +신한 인버스 코스닥 150 선물 ETN,Q500063,25,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +솔루스첨단소재1우,33637K,26,1641,5,-206,-11.15,225661,3526,16908766,225661,-11.15,6399.92,1.33,1.33,382310644,1.38,1.38,382310644 +TIGER 200커뮤니케이션서비스,315270,27,21750,5,-290,-1.32,599,10,360000,599,-1.32,5990.00,0.17,0.17,13081315,0.17,0.17,13081315 +RISE KQ고배당,270800,28,12970,2,80,0.62,2235,38,600000,2235,0.62,5881.58,0.37,0.37,28900975,0.37,0.37,28900975 +비츠로테크,042370,29,8590,2,470,5.79,1593064,27997,26200025,1593064,5.79,5690.12,6.08,6.08,14031887325,6.23,6.23,14031887325 +애머릿지,900100,30,791,5,-179,-18.45,5891589,108599,46037292,5891589,-18.45,5425.09,12.80,12.80,4632495393,12.72,12.72,4632495393 diff --git a/top30/20250829/top30-vir-20250829-151001.csv b/top30/20250829/top30-vir-20250829-151001.csv new file mode 100644 index 000000000000..a9ccac6ef548 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2115,5,-10,-0.47,5199,1,4320000,5199,-0.47,9999.99,0.12,0.12,10969985,0.12,0.12,10969985 +미래에셋비전스팩4호,477380,2,2035,5,-10,-0.49,41860,10,8100000,41860,-0.49,9999.99,0.52,0.52,84347615,0.51,0.51,84347615 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +메리츠 미국채30년 스트립 ETN(H),Q610084,5,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,30010,2,315,1.06,1340,3,1000000,1340,1.06,9999.99,0.13,0.13,40072780,0.13,0.13,40072780 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,446,1,2106000,446,0.00,9999.99,0.02,0.02,22855270,0.02,0.02,22855270 +모비스,250060,8,3025,2,620,25.78,21192008,65289,32171314,21192008,25.78,9999.99,65.87,65.87,61240722526,62.93,62.93,61240722526 +메리츠 미국채30년 ETN(H),Q610037,9,7425,2,20,0.27,17017,56,14000000,17017,0.27,9999.99,0.12,0.12,126776520,0.12,0.12,126776520 +HANARO 32-10 국고채액티브,448490,10,58085,5,-55,-0.09,5243,19,604000,5243,-0.09,9999.99,0.87,0.87,304426710,0.87,0.87,304426710 +BNK 미래전략기술액티브,457930,11,14650,5,-100,-0.68,238,1,600000,238,-0.68,9999.99,0.04,0.04,3488635,0.04,0.04,3488635 +WISCOM,024070,12,2015,2,47,2.39,299425,1383,15326438,299425,2.39,9999.99,1.95,1.95,621186753,2.01,2.01,621186753 +참엔지니어링,009310,13,1287,2,19,1.50,1540493,7337,16973483,1540493,1.50,9999.99,9.08,9.08,2129866801,9.75,9.75,2129866801 +에스케이증권제12호스팩,473000,14,2045,2,5,0.25,11961,57,3310000,11961,0.25,9999.99,0.36,0.36,24460400,0.36,0.36,24460400 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1271,2,64,5.30,2133190,16886,40395863,2133190,5.30,9999.99,5.28,5.28,2890064505,5.63,5.63,2890064505 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +KIWOOM 종합채권(AA-이상)액티브,454780,19,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +한국선재,025550,20,3475,2,220,6.76,9644455,103410,25514004,9644455,6.76,9326.42,37.80,37.80,34817132013,39.27,39.27,34817132013 +SGA솔루션즈,184230,21,772,2,118,18.04,31488962,369236,85350641,31488962,18.04,8528.14,36.89,36.89,24320484141,36.91,36.91,24320484141 +ACE 미국IT인터넷S&P(합성 H),280320,22,21620,2,360,1.69,2749,34,800000,2749,1.69,8085.29,0.34,0.34,59381330,0.34,0.34,59381330 +RISE 인도디지털성장,498610,23,9835,5,-210,-2.09,32899,435,600000,32899,-2.09,7562.99,5.48,5.48,323001274,5.47,5.47,323001274 +뉴키즈온,462310,24,7630,2,1160,17.93,7521017,102047,7902000,7521017,17.93,7370.15,95.18,95.18,56788479695,94.19,94.19,56788479695 +한투 인버스 나스닥100 ETN B,Q570101,25,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,26,8490,2,370,4.56,1831912,27997,26200025,1831912,4.56,6543.24,6.99,6.99,16073089125,7.23,7.23,16073089125 +솔루스첨단소재1우,33637K,27,1646,5,-201,-10.88,227437,3526,16908766,227437,-10.88,6450.28,1.35,1.35,385231401,1.38,1.38,385231401 +신한 인버스 코스닥 150 선물 ETN,Q500063,28,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +TIGER 200커뮤니케이션서비스,315270,29,21750,5,-290,-1.32,599,10,360000,599,-1.32,5990.00,0.17,0.17,13081315,0.17,0.17,13081315 +RISE KQ고배당,270800,30,12960,2,70,0.54,2236,38,600000,2236,0.54,5884.21,0.37,0.37,28913935,0.37,0.37,28913935 diff --git a/top30/20250829/top30-vir-20250829-152001.csv b/top30/20250829/top30-vir-20250829-152001.csv new file mode 100644 index 000000000000..af9cc3f96bb1 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5202,1,4320000,5202,-0.24,9999.99,0.12,0.12,10976335,0.12,0.12,10976335 +미래에셋비전스팩4호,477380,2,2035,5,-10,-0.49,41860,10,8100000,41860,-0.49,9999.99,0.52,0.52,84347615,0.51,0.51,84347615 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,29310,5,-385,-1.30,2677,3,1000000,2677,-1.30,9999.99,0.27,0.27,79260250,0.27,0.27,79260250 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51220,5,-25,-0.05,472,1,2106000,472,-0.05,9999.99,0.02,0.02,24186990,0.02,0.02,24186990 +모비스,250060,8,2890,2,485,20.17,23308313,65289,32171314,23308313,20.17,9999.99,72.45,72.45,67512412762,72.61,72.61,67512412762 +메리츠 미국채30년 ETN(H),Q610037,9,7420,2,15,0.20,17023,56,14000000,17023,0.20,9999.99,0.12,0.12,126821040,0.12,0.12,126821040 +HANARO 32-10 국고채액티브,448490,10,58065,5,-75,-0.13,5263,19,604000,5263,-0.13,9999.99,0.87,0.87,305588010,0.87,0.87,305588010 +BNK 미래전략기술액티브,457930,11,14605,5,-145,-0.98,255,1,600000,255,-0.98,9999.99,0.04,0.04,3736920,0.04,0.04,3736920 +에스케이증권제12호스팩,473000,12,2040,3,0,0.00,14315,57,3310000,14315,0.00,9999.99,0.43,0.43,29274310,0.43,0.43,29274310 +WISCOM,024070,13,2025,2,57,2.90,303991,1383,15326438,303991,2.90,9999.99,1.98,1.98,630410753,2.03,2.03,630410753 +참엔지니어링,009310,14,1275,2,7,0.55,1550877,7337,16973483,1550877,0.55,9999.99,9.14,9.14,2143120888,9.90,9.90,2143120888 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1274,2,67,5.55,2147729,16886,40395863,2147729,5.55,9999.99,5.32,5.32,2908571931,5.65,5.65,2908571931 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +한국선재,025550,19,3460,2,205,6.30,9756092,103410,25514004,9756092,6.30,9434.38,38.24,38.24,35203708763,39.88,39.88,35203708763 +KIWOOM 종합채권(AA-이상)액티브,454780,20,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +SGA솔루션즈,184230,21,756,2,102,15.60,32016584,369236,85350641,32016584,15.60,8671.04,37.51,37.51,24721084339,38.31,38.31,24721084339 +SOL 미국테크TOP10인버스(합성),481200,22,6635,5,-75,-1.12,165,2,800000,165,-1.12,8250.00,0.02,0.02,1095435,0.02,0.02,1095435 +ACE 미국IT인터넷S&P(합성 H),280320,23,21615,2,355,1.67,2771,34,800000,2771,1.67,8150.00,0.35,0.35,59856862,0.35,0.35,59856862 +RISE 인도디지털성장,498610,24,9840,5,-205,-2.04,34070,435,600000,34070,-2.04,7832.18,5.68,5.68,334467419,5.67,5.67,334467419 +뉴키즈온,462310,25,7640,2,1170,18.08,7645380,102047,7902000,7645380,18.08,7492.02,96.75,96.75,57744664895,95.65,95.65,57744664895 +한투 인버스 나스닥100 ETN B,Q570101,26,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,27,8430,2,310,3.82,1960685,27997,26200025,1960685,3.82,7003.20,7.48,7.48,17170340940,7.77,7.77,17170340940 +솔루스첨단소재1우,33637K,28,1635,5,-212,-11.48,235428,3526,16908766,235428,-11.48,6676.91,1.39,1.39,398338094,1.44,1.44,398338094 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +KIWOOM Fn유전자혁신기술,460280,30,9960,5,-90,-0.90,4153,69,600000,4153,-0.90,6018.84,0.69,0.69,41376032,0.69,0.69,41376032 diff --git a/top30/20250829/top30-vir-20250829-153001.csv b/top30/20250829/top30-vir-20250829-153001.csv new file mode 100644 index 000000000000..af9cc3f96bb1 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5202,1,4320000,5202,-0.24,9999.99,0.12,0.12,10976335,0.12,0.12,10976335 +미래에셋비전스팩4호,477380,2,2035,5,-10,-0.49,41860,10,8100000,41860,-0.49,9999.99,0.52,0.52,84347615,0.51,0.51,84347615 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,29310,5,-385,-1.30,2677,3,1000000,2677,-1.30,9999.99,0.27,0.27,79260250,0.27,0.27,79260250 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51220,5,-25,-0.05,472,1,2106000,472,-0.05,9999.99,0.02,0.02,24186990,0.02,0.02,24186990 +모비스,250060,8,2890,2,485,20.17,23308313,65289,32171314,23308313,20.17,9999.99,72.45,72.45,67512412762,72.61,72.61,67512412762 +메리츠 미국채30년 ETN(H),Q610037,9,7420,2,15,0.20,17023,56,14000000,17023,0.20,9999.99,0.12,0.12,126821040,0.12,0.12,126821040 +HANARO 32-10 국고채액티브,448490,10,58065,5,-75,-0.13,5263,19,604000,5263,-0.13,9999.99,0.87,0.87,305588010,0.87,0.87,305588010 +BNK 미래전략기술액티브,457930,11,14605,5,-145,-0.98,255,1,600000,255,-0.98,9999.99,0.04,0.04,3736920,0.04,0.04,3736920 +에스케이증권제12호스팩,473000,12,2040,3,0,0.00,14315,57,3310000,14315,0.00,9999.99,0.43,0.43,29274310,0.43,0.43,29274310 +WISCOM,024070,13,2025,2,57,2.90,303991,1383,15326438,303991,2.90,9999.99,1.98,1.98,630410753,2.03,2.03,630410753 +참엔지니어링,009310,14,1275,2,7,0.55,1550877,7337,16973483,1550877,0.55,9999.99,9.14,9.14,2143120888,9.90,9.90,2143120888 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1274,2,67,5.55,2147729,16886,40395863,2147729,5.55,9999.99,5.32,5.32,2908571931,5.65,5.65,2908571931 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +한국선재,025550,19,3460,2,205,6.30,9756092,103410,25514004,9756092,6.30,9434.38,38.24,38.24,35203708763,39.88,39.88,35203708763 +KIWOOM 종합채권(AA-이상)액티브,454780,20,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +SGA솔루션즈,184230,21,756,2,102,15.60,32016584,369236,85350641,32016584,15.60,8671.04,37.51,37.51,24721084339,38.31,38.31,24721084339 +SOL 미국테크TOP10인버스(합성),481200,22,6635,5,-75,-1.12,165,2,800000,165,-1.12,8250.00,0.02,0.02,1095435,0.02,0.02,1095435 +ACE 미국IT인터넷S&P(합성 H),280320,23,21615,2,355,1.67,2771,34,800000,2771,1.67,8150.00,0.35,0.35,59856862,0.35,0.35,59856862 +RISE 인도디지털성장,498610,24,9840,5,-205,-2.04,34070,435,600000,34070,-2.04,7832.18,5.68,5.68,334467419,5.67,5.67,334467419 +뉴키즈온,462310,25,7640,2,1170,18.08,7645380,102047,7902000,7645380,18.08,7492.02,96.75,96.75,57744664895,95.65,95.65,57744664895 +한투 인버스 나스닥100 ETN B,Q570101,26,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,27,8430,2,310,3.82,1960685,27997,26200025,1960685,3.82,7003.20,7.48,7.48,17170340940,7.77,7.77,17170340940 +솔루스첨단소재1우,33637K,28,1635,5,-212,-11.48,235428,3526,16908766,235428,-11.48,6676.91,1.39,1.39,398338094,1.44,1.44,398338094 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7785,3,0,0.00,257,4,2000000,257,0.00,6425.00,0.01,0.01,2000750,0.01,0.01,2000750 +KIWOOM Fn유전자혁신기술,460280,30,9960,5,-90,-0.90,4153,69,600000,4153,-0.90,6018.84,0.69,0.69,41376032,0.69,0.69,41376032 diff --git a/top30/20250829/top30-vir-20250829-154001.csv b/top30/20250829/top30-vir-20250829-154001.csv new file mode 100644 index 000000000000..46d3a47f15f3 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5202,1,4320000,5202,-0.24,9999.99,0.12,0.12,10976335,0.12,0.12,10976335 +미래에셋비전스팩4호,477380,2,2025,5,-20,-0.98,42000,10,8100000,42000,-0.98,9999.99,0.52,0.52,84631115,0.52,0.52,84631115 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,29310,5,-385,-1.30,2677,3,1000000,2677,-1.30,9999.99,0.27,0.27,79260250,0.27,0.27,79260250 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,473,1,2106000,473,0.00,9999.99,0.02,0.02,24238235,0.02,0.02,24238235 +모비스,250060,8,2890,2,485,20.17,23575713,65289,32171314,23575713,20.17,9999.99,73.28,73.28,68285198762,73.44,73.44,68285198762 +메리츠 미국채30년 ETN(H),Q610037,9,7420,2,15,0.20,17023,56,14000000,17023,0.20,9999.99,0.12,0.12,126821040,0.12,0.12,126821040 +HANARO 32-10 국고채액티브,448490,10,58065,5,-75,-0.13,5263,19,604000,5263,-0.13,9999.99,0.87,0.87,305588010,0.87,0.87,305588010 +BNK 미래전략기술액티브,457930,11,14585,5,-165,-1.12,265,1,600000,265,-1.12,9999.99,0.04,0.04,3882770,0.04,0.04,3882770 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,14316,57,3310000,14316,0.25,9999.99,0.43,0.43,29276355,0.43,0.43,29276355 +WISCOM,024070,13,2045,2,77,3.91,306700,1383,15326438,306700,3.91,9999.99,2.00,2.00,635950658,2.03,2.03,635950658 +참엔지니어링,009310,14,1304,2,36,2.84,1557416,7337,16973483,1557416,2.84,9999.99,9.18,9.18,2151647744,9.72,9.72,2151647744 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1277,2,70,5.80,2163458,16886,40395863,2163458,5.80,9999.99,5.36,5.36,2928657864,5.68,5.68,2928657864 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +한국선재,025550,19,3445,2,190,5.84,9806582,103410,25514004,9806582,5.84,9483.21,38.44,38.44,35377646813,40.25,40.25,35377646813 +KIWOOM 종합채권(AA-이상)액티브,454780,20,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +SGA솔루션즈,184230,21,762,2,108,16.51,32217845,369236,85350641,32217845,16.51,8725.54,37.75,37.75,24874445221,38.25,38.25,24874445221 +SOL 미국테크TOP10인버스(합성),481200,22,6635,5,-75,-1.12,165,2,800000,165,-1.12,8250.00,0.02,0.02,1095435,0.02,0.02,1095435 +ACE 미국IT인터넷S&P(합성 H),280320,23,21615,2,355,1.67,2771,34,800000,2771,1.67,8150.00,0.35,0.35,59856862,0.35,0.35,59856862 +RISE 인도디지털성장,498610,24,9840,5,-205,-2.04,34111,435,600000,34111,-2.04,7841.61,5.69,5.69,334870859,5.67,5.67,334870859 +뉴키즈온,462310,25,7740,2,1270,19.63,7681361,102047,7902000,7681361,19.63,7527.28,97.21,97.21,58023157835,94.87,94.87,58023157835 +한투 인버스 나스닥100 ETN B,Q570101,26,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,27,8430,2,310,3.82,1987208,27997,26200025,1987208,3.82,7097.93,7.58,7.58,17393929830,7.88,7.88,17393929830 +솔루스첨단소재1우,33637K,28,1640,5,-207,-11.21,236729,3526,16908766,236729,-11.21,6713.81,1.40,1.40,400471734,1.44,1.44,400471734 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7870,2,85,1.09,258,4,2000000,258,1.09,6450.00,0.01,0.01,2008620,0.01,0.01,2008620 +KIWOOM Fn유전자혁신기술,460280,30,9995,5,-55,-0.55,4154,69,600000,4154,-0.55,6020.29,0.69,0.69,41386027,0.69,0.69,41386027 diff --git a/top30/20250829/top30-vir-20250829-155001.csv b/top30/20250829/top30-vir-20250829-155001.csv new file mode 100644 index 000000000000..0cc08a8d5691 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5202,1,4320000,5202,-0.24,9999.99,0.12,0.12,10976335,0.12,0.12,10976335 +미래에셋비전스팩4호,477380,2,2025,5,-20,-0.98,42000,10,8100000,42000,-0.98,9999.99,0.52,0.52,84631115,0.52,0.52,84631115 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,29310,5,-385,-1.30,2677,3,1000000,2677,-1.30,9999.99,0.27,0.27,79260250,0.27,0.27,79260250 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,473,1,2106000,473,0.00,9999.99,0.02,0.02,24238235,0.02,0.02,24238235 +모비스,250060,8,2890,2,485,20.17,23589990,65289,32171314,23589990,20.17,9999.99,73.33,73.33,68326459292,73.49,73.49,68326459292 +메리츠 미국채30년 ETN(H),Q610037,9,7420,2,15,0.20,17023,56,14000000,17023,0.20,9999.99,0.12,0.12,126821040,0.12,0.12,126821040 +HANARO 32-10 국고채액티브,448490,10,58065,5,-75,-0.13,5263,19,604000,5263,-0.13,9999.99,0.87,0.87,305588010,0.87,0.87,305588010 +BNK 미래전략기술액티브,457930,11,14585,5,-165,-1.12,265,1,600000,265,-1.12,9999.99,0.04,0.04,3882770,0.04,0.04,3882770 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,14316,57,3310000,14316,0.25,9999.99,0.43,0.43,29276355,0.43,0.43,29276355 +WISCOM,024070,13,2045,2,77,3.91,306700,1383,15326438,306700,3.91,9999.99,2.00,2.00,635950658,2.03,2.03,635950658 +참엔지니어링,009310,14,1304,2,36,2.84,1557427,7337,16973483,1557427,2.84,9999.99,9.18,9.18,2151662088,9.72,9.72,2151662088 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1277,2,70,5.80,2163458,16886,40395863,2163458,5.80,9999.99,5.36,5.36,2928657864,5.68,5.68,2928657864 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +한국선재,025550,19,3445,2,190,5.84,9808417,103410,25514004,9808417,5.84,9484.98,38.44,38.44,35383968388,40.26,40.26,35383968388 +KIWOOM 종합채권(AA-이상)액티브,454780,20,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +SGA솔루션즈,184230,21,762,2,108,16.51,32225867,369236,85350641,32225867,16.51,8727.71,37.76,37.76,24880557985,38.26,38.26,24880557985 +SOL 미국테크TOP10인버스(합성),481200,22,6635,5,-75,-1.12,165,2,800000,165,-1.12,8250.00,0.02,0.02,1095435,0.02,0.02,1095435 +ACE 미국IT인터넷S&P(합성 H),280320,23,21615,2,355,1.67,2771,34,800000,2771,1.67,8150.00,0.35,0.35,59856862,0.35,0.35,59856862 +RISE 인도디지털성장,498610,24,9840,5,-205,-2.04,34111,435,600000,34111,-2.04,7841.61,5.69,5.69,334870859,5.67,5.67,334870859 +뉴키즈온,462310,25,7740,2,1270,19.63,7681615,102047,7902000,7681615,19.63,7527.53,97.21,97.21,58025123795,94.87,94.87,58025123795 +한투 인버스 나스닥100 ETN B,Q570101,26,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,27,8430,2,310,3.82,1989208,27997,26200025,1989208,3.82,7105.08,7.59,7.59,17410789830,7.88,7.88,17410789830 +솔루스첨단소재1우,33637K,28,1640,5,-207,-11.21,236839,3526,16908766,236839,-11.21,6716.93,1.40,1.40,400652134,1.44,1.44,400652134 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7870,2,85,1.09,258,4,2000000,258,1.09,6450.00,0.01,0.01,2008620,0.01,0.01,2008620 +KIWOOM Fn유전자혁신기술,460280,30,9995,5,-55,-0.55,4154,69,600000,4154,-0.55,6020.29,0.69,0.69,41386027,0.69,0.69,41386027 diff --git a/top30/20250829/top30-vir-20250829-160000.csv b/top30/20250829/top30-vir-20250829-160000.csv new file mode 100644 index 000000000000..dd873e636576 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5202,1,4320000,5202,-0.24,9999.99,0.12,0.12,10976335,0.12,0.12,10976335 +미래에셋비전스팩4호,477380,2,2025,5,-20,-0.98,42000,10,8100000,42000,-0.98,9999.99,0.52,0.52,84631115,0.52,0.52,84631115 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,29310,5,-385,-1.30,2677,3,1000000,2677,-1.30,9999.99,0.27,0.27,79260250,0.27,0.27,79260250 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,473,1,2106000,473,0.00,9999.99,0.02,0.02,24238235,0.02,0.02,24238235 +모비스,250060,8,2890,2,485,20.17,23612778,65289,32171314,23612778,20.17,9999.99,73.40,73.40,68392316612,73.56,73.56,68392316612 +메리츠 미국채30년 ETN(H),Q610037,9,7420,2,15,0.20,17023,56,14000000,17023,0.20,9999.99,0.12,0.12,126821040,0.12,0.12,126821040 +HANARO 32-10 국고채액티브,448490,10,58065,5,-75,-0.13,5263,19,604000,5263,-0.13,9999.99,0.87,0.87,305588010,0.87,0.87,305588010 +BNK 미래전략기술액티브,457930,11,14585,5,-165,-1.12,265,1,600000,265,-1.12,9999.99,0.04,0.04,3882770,0.04,0.04,3882770 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,14316,57,3310000,14316,0.25,9999.99,0.43,0.43,29276355,0.43,0.43,29276355 +WISCOM,024070,13,2045,2,77,3.91,306700,1383,15326438,306700,3.91,9999.99,2.00,2.00,635950658,2.03,2.03,635950658 +참엔지니어링,009310,14,1304,2,36,2.84,1557527,7337,16973483,1557527,2.84,9999.99,9.18,9.18,2151792488,9.72,9.72,2151792488 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1277,2,70,5.80,2163459,16886,40395863,2163459,5.80,9999.99,5.36,5.36,2928659141,5.68,5.68,2928659141 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +한국선재,025550,19,3445,2,190,5.84,9808510,103410,25514004,9808510,5.84,9485.07,38.44,38.44,35384288773,40.26,40.26,35384288773 +KIWOOM 종합채권(AA-이상)액티브,454780,20,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +SGA솔루션즈,184230,21,762,2,108,16.51,32228178,369236,85350641,32228178,16.51,8728.34,37.76,37.76,24882318967,38.26,38.26,24882318967 +SOL 미국테크TOP10인버스(합성),481200,22,6635,5,-75,-1.12,165,2,800000,165,-1.12,8250.00,0.02,0.02,1095435,0.02,0.02,1095435 +ACE 미국IT인터넷S&P(합성 H),280320,23,21615,2,355,1.67,2771,34,800000,2771,1.67,8150.00,0.35,0.35,59856862,0.35,0.35,59856862 +RISE 인도디지털성장,498610,24,9840,5,-205,-2.04,34111,435,600000,34111,-2.04,7841.61,5.69,5.69,334870859,5.67,5.67,334870859 +뉴키즈온,462310,25,7740,2,1270,19.63,7685932,102047,7902000,7685932,19.63,7531.76,97.27,97.27,58058537375,94.93,94.93,58058537375 +한투 인버스 나스닥100 ETN B,Q570101,26,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,27,8430,2,310,3.82,1989308,27997,26200025,1989308,3.82,7105.43,7.59,7.59,17411632830,7.88,7.88,17411632830 +솔루스첨단소재1우,33637K,28,1640,5,-207,-11.21,236839,3526,16908766,236839,-11.21,6716.93,1.40,1.40,400652134,1.44,1.44,400652134 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7870,2,85,1.09,258,4,2000000,258,1.09,6450.00,0.01,0.01,2008620,0.01,0.01,2008620 +KIWOOM Fn유전자혁신기술,460280,30,9995,5,-55,-0.55,4154,69,600000,4154,-0.55,6020.29,0.69,0.69,41386027,0.69,0.69,41386027 diff --git a/top30/20250829/top30-vir-20250829-161000.csv b/top30/20250829/top30-vir-20250829-161000.csv new file mode 100644 index 000000000000..dd873e636576 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5202,1,4320000,5202,-0.24,9999.99,0.12,0.12,10976335,0.12,0.12,10976335 +미래에셋비전스팩4호,477380,2,2025,5,-20,-0.98,42000,10,8100000,42000,-0.98,9999.99,0.52,0.52,84631115,0.52,0.52,84631115 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,29310,5,-385,-1.30,2677,3,1000000,2677,-1.30,9999.99,0.27,0.27,79260250,0.27,0.27,79260250 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,473,1,2106000,473,0.00,9999.99,0.02,0.02,24238235,0.02,0.02,24238235 +모비스,250060,8,2890,2,485,20.17,23612778,65289,32171314,23612778,20.17,9999.99,73.40,73.40,68392316612,73.56,73.56,68392316612 +메리츠 미국채30년 ETN(H),Q610037,9,7420,2,15,0.20,17023,56,14000000,17023,0.20,9999.99,0.12,0.12,126821040,0.12,0.12,126821040 +HANARO 32-10 국고채액티브,448490,10,58065,5,-75,-0.13,5263,19,604000,5263,-0.13,9999.99,0.87,0.87,305588010,0.87,0.87,305588010 +BNK 미래전략기술액티브,457930,11,14585,5,-165,-1.12,265,1,600000,265,-1.12,9999.99,0.04,0.04,3882770,0.04,0.04,3882770 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,14316,57,3310000,14316,0.25,9999.99,0.43,0.43,29276355,0.43,0.43,29276355 +WISCOM,024070,13,2045,2,77,3.91,306700,1383,15326438,306700,3.91,9999.99,2.00,2.00,635950658,2.03,2.03,635950658 +참엔지니어링,009310,14,1304,2,36,2.84,1557527,7337,16973483,1557527,2.84,9999.99,9.18,9.18,2151792488,9.72,9.72,2151792488 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1277,2,70,5.80,2163459,16886,40395863,2163459,5.80,9999.99,5.36,5.36,2928659141,5.68,5.68,2928659141 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +한국선재,025550,19,3445,2,190,5.84,9808510,103410,25514004,9808510,5.84,9485.07,38.44,38.44,35384288773,40.26,40.26,35384288773 +KIWOOM 종합채권(AA-이상)액티브,454780,20,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +SGA솔루션즈,184230,21,762,2,108,16.51,32228178,369236,85350641,32228178,16.51,8728.34,37.76,37.76,24882318967,38.26,38.26,24882318967 +SOL 미국테크TOP10인버스(합성),481200,22,6635,5,-75,-1.12,165,2,800000,165,-1.12,8250.00,0.02,0.02,1095435,0.02,0.02,1095435 +ACE 미국IT인터넷S&P(합성 H),280320,23,21615,2,355,1.67,2771,34,800000,2771,1.67,8150.00,0.35,0.35,59856862,0.35,0.35,59856862 +RISE 인도디지털성장,498610,24,9840,5,-205,-2.04,34111,435,600000,34111,-2.04,7841.61,5.69,5.69,334870859,5.67,5.67,334870859 +뉴키즈온,462310,25,7740,2,1270,19.63,7685932,102047,7902000,7685932,19.63,7531.76,97.27,97.27,58058537375,94.93,94.93,58058537375 +한투 인버스 나스닥100 ETN B,Q570101,26,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,27,8430,2,310,3.82,1989308,27997,26200025,1989308,3.82,7105.43,7.59,7.59,17411632830,7.88,7.88,17411632830 +솔루스첨단소재1우,33637K,28,1640,5,-207,-11.21,236839,3526,16908766,236839,-11.21,6716.93,1.40,1.40,400652134,1.44,1.44,400652134 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7870,2,85,1.09,258,4,2000000,258,1.09,6450.00,0.01,0.01,2008620,0.01,0.01,2008620 +KIWOOM Fn유전자혁신기술,460280,30,9995,5,-55,-0.55,4154,69,600000,4154,-0.55,6020.29,0.69,0.69,41386027,0.69,0.69,41386027 diff --git a/top30/20250829/top30-vir-20250829-162000.csv b/top30/20250829/top30-vir-20250829-162000.csv new file mode 100644 index 000000000000..f7f9813a3ea8 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5202,1,4320000,5202,-0.24,9999.99,0.12,0.12,10976335,0.12,0.12,10976335 +미래에셋비전스팩4호,477380,2,2025,5,-20,-0.98,42000,10,8100000,42000,-0.98,9999.99,0.52,0.52,84631115,0.52,0.52,84631115 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,29310,5,-385,-1.30,2677,3,1000000,2677,-1.30,9999.99,0.27,0.27,79260250,0.27,0.27,79260250 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,473,1,2106000,473,0.00,9999.99,0.02,0.02,24238235,0.02,0.02,24238235 +모비스,250060,8,2890,2,485,20.17,23700497,65289,32171314,23700497,20.17,9999.99,73.67,73.67,68649771877,73.84,73.84,68649771877 +메리츠 미국채30년 ETN(H),Q610037,9,7420,2,15,0.20,17023,56,14000000,17023,0.20,9999.99,0.12,0.12,126821040,0.12,0.12,126821040 +HANARO 32-10 국고채액티브,448490,10,58065,5,-75,-0.13,5263,19,604000,5263,-0.13,9999.99,0.87,0.87,305588010,0.87,0.87,305588010 +BNK 미래전략기술액티브,457930,11,14585,5,-165,-1.12,265,1,600000,265,-1.12,9999.99,0.04,0.04,3882770,0.04,0.04,3882770 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,14316,57,3310000,14316,0.25,9999.99,0.43,0.43,29276355,0.43,0.43,29276355 +WISCOM,024070,13,2045,2,77,3.91,306704,1383,15326438,306704,3.91,9999.99,2.00,2.00,635958978,2.03,2.03,635958978 +참엔지니어링,009310,14,1304,2,36,2.84,1557627,7337,16973483,1557627,2.84,9999.99,9.18,9.18,2151922988,9.72,9.72,2151922988 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1277,2,70,5.80,2163579,16886,40395863,2163579,5.80,9999.99,5.36,5.36,2928812381,5.68,5.68,2928812381 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +한국선재,025550,19,3445,2,190,5.84,9809985,103410,25514004,9809985,5.84,9486.50,38.45,38.45,35389355398,40.26,40.26,35389355398 +KIWOOM 종합채권(AA-이상)액티브,454780,20,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +SGA솔루션즈,184230,21,762,2,108,16.51,32238681,369236,85350641,32238681,16.51,8731.19,37.77,37.77,24890206720,38.27,38.27,24890206720 +SOL 미국테크TOP10인버스(합성),481200,22,6635,5,-75,-1.12,165,2,800000,165,-1.12,8250.00,0.02,0.02,1095435,0.02,0.02,1095435 +ACE 미국IT인터넷S&P(합성 H),280320,23,21615,2,355,1.67,2771,34,800000,2771,1.67,8150.00,0.35,0.35,59856862,0.35,0.35,59856862 +RISE 인도디지털성장,498610,24,9840,5,-205,-2.04,34161,435,600000,34161,-2.04,7853.10,5.69,5.69,335367859,5.68,5.68,335367859 +뉴키즈온,462310,25,7740,2,1270,19.63,7687115,102047,7902000,7687115,19.63,7532.92,97.28,97.28,58067646475,94.94,94.94,58067646475 +한투 인버스 나스닥100 ETN B,Q570101,26,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,27,8430,2,310,3.82,1989308,27997,26200025,1989308,3.82,7105.43,7.59,7.59,17411632830,7.88,7.88,17411632830 +솔루스첨단소재1우,33637K,28,1640,5,-207,-11.21,236839,3526,16908766,236839,-11.21,6716.93,1.40,1.40,400652134,1.44,1.44,400652134 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7870,2,85,1.09,258,4,2000000,258,1.09,6450.00,0.01,0.01,2008620,0.01,0.01,2008620 +RISE KQ고배당,270800,30,13020,2,130,1.01,2390,38,600000,2390,1.01,6289.47,0.40,0.40,30915190,0.40,0.40,30915190 diff --git a/top30/20250829/top30-vir-20250829-163001.csv b/top30/20250829/top30-vir-20250829-163001.csv new file mode 100644 index 000000000000..a1a087f99be7 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5202,1,4320000,5202,-0.24,9999.99,0.12,0.12,10976335,0.12,0.12,10976335 +미래에셋비전스팩4호,477380,2,2025,5,-20,-0.98,42000,10,8100000,42000,-0.98,9999.99,0.52,0.52,84631115,0.52,0.52,84631115 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,29310,5,-385,-1.30,2677,3,1000000,2677,-1.30,9999.99,0.27,0.27,79260250,0.27,0.27,79260250 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,473,1,2106000,473,0.00,9999.99,0.02,0.02,24238235,0.02,0.02,24238235 +모비스,250060,8,2890,2,485,20.17,23774770,65289,32171314,23774770,20.17,9999.99,73.90,73.90,68865906307,74.07,74.07,68865906307 +메리츠 미국채30년 ETN(H),Q610037,9,7420,2,15,0.20,17023,56,14000000,17023,0.20,9999.99,0.12,0.12,126821040,0.12,0.12,126821040 +HANARO 32-10 국고채액티브,448490,10,58065,5,-75,-0.13,5263,19,604000,5263,-0.13,9999.99,0.87,0.87,305588010,0.87,0.87,305588010 +BNK 미래전략기술액티브,457930,11,14585,5,-165,-1.12,265,1,600000,265,-1.12,9999.99,0.04,0.04,3882770,0.04,0.04,3882770 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,14316,57,3310000,14316,0.25,9999.99,0.43,0.43,29276355,0.43,0.43,29276355 +WISCOM,024070,13,2045,2,77,3.91,307004,1383,15326438,307004,3.91,9999.99,2.00,2.00,636572478,2.03,2.03,636572478 +참엔지니어링,009310,14,1304,2,36,2.84,1557891,7337,16973483,1557891,2.84,9999.99,9.18,9.18,2152267244,9.72,9.72,2152267244 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1277,2,70,5.80,2163583,16886,40395863,2163583,5.80,9999.99,5.36,5.36,2928817501,5.68,5.68,2928817501 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +한국선재,025550,19,3445,2,190,5.84,9811287,103410,25514004,9811287,5.84,9487.75,38.45,38.45,35393814748,40.27,40.27,35393814748 +KIWOOM 종합채권(AA-이상)액티브,454780,20,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +SGA솔루션즈,184230,21,762,2,108,16.51,32243154,369236,85350641,32243154,16.51,8732.40,37.78,37.78,24893574889,38.28,38.28,24893574889 +SOL 미국테크TOP10인버스(합성),481200,22,6635,5,-75,-1.12,165,2,800000,165,-1.12,8250.00,0.02,0.02,1095435,0.02,0.02,1095435 +ACE 미국IT인터넷S&P(합성 H),280320,23,21615,2,355,1.67,2771,34,800000,2771,1.67,8150.00,0.35,0.35,59856862,0.35,0.35,59856862 +RISE 인도디지털성장,498610,24,9840,5,-205,-2.04,34161,435,600000,34161,-2.04,7853.10,5.69,5.69,335367859,5.68,5.68,335367859 +뉴키즈온,462310,25,7740,2,1270,19.63,7688337,102047,7902000,7688337,19.63,7534.11,97.30,97.30,58077055875,94.96,94.96,58077055875 +한투 인버스 나스닥100 ETN B,Q570101,26,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,27,8430,2,310,3.82,1989308,27997,26200025,1989308,3.82,7105.43,7.59,7.59,17411632830,7.88,7.88,17411632830 +솔루스첨단소재1우,33637K,28,1640,5,-207,-11.21,236839,3526,16908766,236839,-11.21,6716.93,1.40,1.40,400652134,1.44,1.44,400652134 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7870,2,85,1.09,258,4,2000000,258,1.09,6450.00,0.01,0.01,2008620,0.01,0.01,2008620 +RISE KQ고배당,270800,30,13020,2,130,1.01,2390,38,600000,2390,1.01,6289.47,0.40,0.40,30915190,0.40,0.40,30915190 diff --git a/top30/20250829/top30-vir-20250829-164001.csv b/top30/20250829/top30-vir-20250829-164001.csv new file mode 100644 index 000000000000..e6ea3098094e --- /dev/null +++ b/top30/20250829/top30-vir-20250829-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5202,1,4320000,5202,-0.24,9999.99,0.12,0.12,10976335,0.12,0.12,10976335 +미래에셋비전스팩4호,477380,2,2025,5,-20,-0.98,42000,10,8100000,42000,-0.98,9999.99,0.52,0.52,84631115,0.52,0.52,84631115 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,29310,5,-385,-1.30,2677,3,1000000,2677,-1.30,9999.99,0.27,0.27,79260250,0.27,0.27,79260250 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,473,1,2106000,473,0.00,9999.99,0.02,0.02,24238235,0.02,0.02,24238235 +모비스,250060,8,2890,2,485,20.17,23816902,65289,32171314,23816902,20.17,9999.99,74.03,74.03,68988931747,74.20,74.20,68988931747 +메리츠 미국채30년 ETN(H),Q610037,9,7420,2,15,0.20,17023,56,14000000,17023,0.20,9999.99,0.12,0.12,126821040,0.12,0.12,126821040 +HANARO 32-10 국고채액티브,448490,10,58065,5,-75,-0.13,5263,19,604000,5263,-0.13,9999.99,0.87,0.87,305588010,0.87,0.87,305588010 +BNK 미래전략기술액티브,457930,11,14585,5,-165,-1.12,265,1,600000,265,-1.12,9999.99,0.04,0.04,3882770,0.04,0.04,3882770 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,14316,57,3310000,14316,0.25,9999.99,0.43,0.43,29276355,0.43,0.43,29276355 +WISCOM,024070,13,2045,2,77,3.91,307004,1383,15326438,307004,3.91,9999.99,2.00,2.00,636572478,2.03,2.03,636572478 +참엔지니어링,009310,14,1304,2,36,2.84,1557891,7337,16973483,1557891,2.84,9999.99,9.18,9.18,2152267244,9.72,9.72,2152267244 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1277,2,70,5.80,2163586,16886,40395863,2163586,5.80,9999.99,5.36,5.36,2928821341,5.68,5.68,2928821341 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +한국선재,025550,19,3445,2,190,5.84,9822784,103410,25514004,9822784,5.84,9498.87,38.50,38.50,35433077003,40.31,40.31,35433077003 +KIWOOM 종합채권(AA-이상)액티브,454780,20,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +SGA솔루션즈,184230,21,762,2,108,16.51,32248233,369236,85350641,32248233,16.51,8733.77,37.78,37.78,24897399376,38.28,38.28,24897399376 +SOL 미국테크TOP10인버스(합성),481200,22,6635,5,-75,-1.12,165,2,800000,165,-1.12,8250.00,0.02,0.02,1095435,0.02,0.02,1095435 +ACE 미국IT인터넷S&P(합성 H),280320,23,21615,2,355,1.67,2771,34,800000,2771,1.67,8150.00,0.35,0.35,59856862,0.35,0.35,59856862 +RISE 인도디지털성장,498610,24,9840,5,-205,-2.04,34161,435,600000,34161,-2.04,7853.10,5.69,5.69,335367859,5.68,5.68,335367859 +뉴키즈온,462310,25,7740,2,1270,19.63,7691837,102047,7902000,7691837,19.63,7537.54,97.34,97.34,58103760875,95.00,95.00,58103760875 +한투 인버스 나스닥100 ETN B,Q570101,26,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,27,8430,2,310,3.82,1989308,27997,26200025,1989308,3.82,7105.43,7.59,7.59,17411632830,7.88,7.88,17411632830 +솔루스첨단소재1우,33637K,28,1640,5,-207,-11.21,236839,3526,16908766,236839,-11.21,6716.93,1.40,1.40,400652134,1.44,1.44,400652134 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7870,2,85,1.09,258,4,2000000,258,1.09,6450.00,0.01,0.01,2008620,0.01,0.01,2008620 +RISE KQ고배당,270800,30,13020,2,130,1.01,2390,38,600000,2390,1.01,6289.47,0.40,0.40,30915190,0.40,0.40,30915190 diff --git a/top30/20250829/top30-vir-20250829-165000.csv b/top30/20250829/top30-vir-20250829-165000.csv new file mode 100644 index 000000000000..d7767e17e444 --- /dev/null +++ b/top30/20250829/top30-vir-20250829-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2120,5,-5,-0.24,5202,1,4320000,5202,-0.24,9999.99,0.12,0.12,10976335,0.12,0.12,10976335 +미래에셋비전스팩4호,477380,2,2025,5,-20,-0.98,42000,10,8100000,42000,-0.98,9999.99,0.52,0.52,84631115,0.52,0.52,84631115 +KB STAR 50 ETN,Q580050,3,12215,2,215,1.79,140000,54,1000000,140000,1.79,9999.99,14.00,14.00,1699716315,13.91,13.91,1699716315 +N2 코스피 200 TR ETN,Q550084,4,13055,2,80,0.62,4230,2,2000000,4230,0.62,9999.99,0.21,0.21,55230360,0.21,0.21,55230360 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,29310,5,-385,-1.30,2677,3,1000000,2677,-1.30,9999.99,0.27,0.27,79260250,0.27,0.27,79260250 +메리츠 미국채30년 스트립 ETN(H),Q610084,6,9220,2,65,0.71,504,1,1000000,504,0.71,9999.99,0.05,0.05,4666920,0.05,0.05,4666920 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51245,3,0,0.00,473,1,2106000,473,0.00,9999.99,0.02,0.02,24238235,0.02,0.02,24238235 +모비스,250060,8,2890,2,485,20.17,23843034,65289,32171314,23843034,20.17,9999.99,74.11,74.11,69065237187,74.28,74.28,69065237187 +메리츠 미국채30년 ETN(H),Q610037,9,7420,2,15,0.20,17023,56,14000000,17023,0.20,9999.99,0.12,0.12,126821040,0.12,0.12,126821040 +HANARO 32-10 국고채액티브,448490,10,58065,5,-75,-0.13,5263,19,604000,5263,-0.13,9999.99,0.87,0.87,305588010,0.87,0.87,305588010 +BNK 미래전략기술액티브,457930,11,14585,5,-165,-1.12,265,1,600000,265,-1.12,9999.99,0.04,0.04,3882770,0.04,0.04,3882770 +에스케이증권제12호스팩,473000,12,2045,2,5,0.25,14316,57,3310000,14316,0.25,9999.99,0.43,0.43,29276355,0.43,0.43,29276355 +WISCOM,024070,13,2045,2,77,3.91,307246,1383,15326438,307246,3.91,9999.99,2.00,2.00,637067368,2.03,2.03,637067368 +참엔지니어링,009310,14,1304,2,36,2.84,1558727,7337,16973483,1558727,2.84,9999.99,9.18,9.18,2153357388,9.73,9.73,2153357388 +KB 레버리지 미국채 30년 ETN,Q580062,15,17240,2,150,0.88,2705,15,500000,2705,0.88,9999.99,0.54,0.54,46620700,0.54,0.54,46620700 +KB 미국채 30년 ETN,Q580061,16,9700,2,70,0.73,8342,50,1000000,8342,0.73,9999.99,0.83,0.83,80834000,0.83,0.83,80834000 +더라미,032860,17,1277,2,70,5.80,2163588,16886,40395863,2163588,5.80,9999.99,5.36,5.36,2928823897,5.68,5.68,2928823897 +삼성 레버리지 S&P500 선물 ETN,Q530113,18,40445,2,245,0.61,403,4,1000000,403,0.61,9999.99,0.04,0.04,16293125,0.04,0.04,16293125 +한국선재,025550,19,3445,2,190,5.84,9828212,103410,25514004,9828212,5.84,9504.12,38.52,38.52,35451613623,40.33,40.33,35451613623 +KIWOOM 종합채권(AA-이상)액티브,454780,20,109730,5,-75,-0.07,467,5,4422000,467,-0.07,9340.00,0.01,0.01,51243540,0.01,0.01,51243540 +SGA솔루션즈,184230,21,762,2,108,16.51,32250340,369236,85350641,32250340,16.51,8734.34,37.79,37.79,24898990161,38.28,38.28,24898990161 +SOL 미국테크TOP10인버스(합성),481200,22,6635,5,-75,-1.12,165,2,800000,165,-1.12,8250.00,0.02,0.02,1095435,0.02,0.02,1095435 +ACE 미국IT인터넷S&P(합성 H),280320,23,21615,2,355,1.67,2771,34,800000,2771,1.67,8150.00,0.35,0.35,59856862,0.35,0.35,59856862 +RISE 인도디지털성장,498610,24,9840,5,-205,-2.04,34161,435,600000,34161,-2.04,7853.10,5.69,5.69,335367859,5.68,5.68,335367859 +뉴키즈온,462310,25,7740,2,1270,19.63,7693121,102047,7902000,7693121,19.63,7538.80,97.36,97.36,58113570635,95.02,95.02,58113570635 +한투 인버스 나스닥100 ETN B,Q570101,26,8420,5,-130,-1.52,215,3,1000000,215,-1.52,7166.67,0.02,0.02,1825270,0.02,0.02,1825270 +비츠로테크,042370,27,8430,2,310,3.82,1989308,27997,26200025,1989308,3.82,7105.43,7.59,7.59,17411632830,7.88,7.88,17411632830 +솔루스첨단소재1우,33637K,28,1640,5,-207,-11.21,236894,3526,16908766,236894,-11.21,6718.49,1.40,1.40,400742334,1.45,1.45,400742334 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7870,2,85,1.09,258,4,2000000,258,1.09,6450.00,0.01,0.01,2008620,0.01,0.01,2008620 +RISE KQ고배당,270800,30,13020,2,130,1.01,2390,38,600000,2390,1.01,6289.47,0.40,0.40,30915190,0.40,0.40,30915190 diff --git a/top30/20250901/top30-atvtr-20250901-090001.csv b/top30/20250901/top30-atvtr-20250901-090001.csv new file mode 100644 index 000000000000..d7b5df3f1d9f --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 28-04 회사채(A+이상)액티브,0094K0,1,99905,5,-15,-0.02,6147,38378,1527000,6147,-0.02,16.02,0.40,0.40,614095400,0.40,0.40,614095400 +PS일렉트로닉스,332570,2,4560,5,-10,-0.22,68346,3649309,43199758,68346,-0.22,1.87,0.16,0.16,313353990,0.16,0.16,313353990 +네오크레마,311390,3,10180,2,350,3.56,18097,1595480,12653789,18097,3.56,1.13,0.14,0.14,184057010,0.14,0.14,184057010 +KIWOOM K-2차전지북미공급망,488200,4,8180,3,0,0.00,1168,14468,900000,1168,0.00,8.07,0.13,0.13,9554240,0.13,0.13,9554240 +보성파워텍,006910,5,3970,5,-50,-1.24,46742,4456449,49129824,46742,-1.24,1.05,0.10,0.10,186246060,0.10,0.10,186246060 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,6,23255,2,380,1.66,1908,193636,2000000,1908,1.66,0.99,0.10,0.10,44370540,0.10,0.10,44370540 +한국선재,025550,7,3415,5,-30,-0.87,19308,9886674,25514004,19308,-0.87,0.20,0.08,0.08,66078325,0.08,0.08,66078325 +ACE KPOP포커스,475050,8,12920,2,205,1.61,11435,847391,16100000,11435,1.61,1.35,0.07,0.07,147081940,0.07,0.07,147081940 +화인베스틸,133820,9,1999,5,-46,-2.25,21578,4609112,30826118,21578,-2.25,0.47,0.07,0.07,43006557,0.07,0.07,43006557 +우리기술,032820,10,3820,5,-55,-1.42,114212,9178648,165530656,114212,-1.42,1.24,0.07,0.07,440217480,0.07,0.07,440217480 +티엘비,356860,11,29750,5,-750,-2.46,6368,123248,9832630,6368,-2.46,5.17,0.06,0.06,189467900,0.06,0.06,189467900 +RISE 200선물인버스2X,252420,12,1338,2,22,1.67,6452,353205,10700000,6452,1.67,1.83,0.06,0.06,8632776,0.06,0.06,8632776 +동방선기,099410,13,4400,3,0,0.00,7878,21807084,14000000,7878,0.00,0.04,0.06,0.06,34663200,0.06,0.06,34663200 +SOL 한국원자력SMR,0092B0,14,9840,5,-70,-0.71,1387,499827,2650000,1387,-0.71,0.28,0.05,0.05,13660935,0.05,0.05,13660935 +제이엔비,452160,15,8310,5,-210,-2.46,4763,840041,9617527,4763,-2.46,0.57,0.05,0.05,39611640,0.05,0.05,39611640 +제이피아이헬스케어,0010V0,16,16710,5,-10,-0.06,2324,353312,5105400,2324,-0.06,0.66,0.05,0.05,38834870,0.05,0.05,38834870 +TIGER 미국30년국채스트립액티브(합성 H),458250,17,36935,5,-545,-1.45,9247,134117,23072000,9247,-1.45,6.89,0.04,0.04,342826375,0.04,0.04,342826375 +애니플러스,310200,18,4800,5,-5,-0.10,20415,1052009,51531337,20415,-0.10,1.94,0.04,0.04,98082335,0.04,0.04,98082335 +지투지바이오,456160,19,161600,5,-3500,-2.12,1845,486121,5365694,1845,-2.12,0.38,0.03,0.03,300020600,0.03,0.03,300020600 +뉴보텍,060260,20,1596,2,36,2.31,4669,62044,13512009,4669,2.31,7.53,0.03,0.03,7461050,0.03,0.03,7461050 +부국증권,001270,21,66500,2,1000,1.53,3537,217902,10369886,3537,1.53,1.62,0.03,0.03,236646300,0.03,0.03,236646300 +원일티엔아이,136150,22,23000,5,-300,-1.29,2534,146554,8381030,2534,-1.29,1.73,0.03,0.03,58282000,0.03,0.03,58282000 +엘티씨,170920,23,11880,5,-190,-1.57,3023,262094,10036296,3023,-1.57,1.15,0.03,0.03,35549980,0.03,0.03,35549980 +KODEX 미국반도체,390390,24,27800,5,-450,-1.59,4839,292021,16700000,4839,-1.59,1.66,0.03,0.03,133268205,0.03,0.03,133268205 +KODEX 33-06 국고채액티브,457690,25,11290,5,-10,-0.09,680,7775,2490000,680,-0.09,8.75,0.03,0.03,7677200,0.03,0.03,7677200 +KODEX 코스닥150,229200,26,13255,5,-5,-0.04,22614,7213927,85000000,22614,-0.04,0.31,0.03,0.03,299334885,0.03,0.03,299334885 +센코,347000,27,2330,3,0,0.00,8610,530946,33004976,8610,0.00,1.62,0.03,0.03,20061300,0.03,0.03,20061300 +TIGER 차이나휴머노이드로봇,0053L0,28,11580,2,140,1.22,1706,945413,6700000,1706,1.22,0.18,0.03,0.03,19692480,0.03,0.03,19692480 +하이젠알앤엠,160190,29,36000,2,1550,4.50,7245,220111,30888000,7245,4.50,3.29,0.02,0.02,260737800,0.02,0.02,260737800 +KIWOOM 고배당,104530,30,14780,3,0,0.00,713,153846,3150000,713,0.00,0.46,0.02,0.02,10538140,0.02,0.02,10538140 diff --git a/top30/20250901/top30-atvtr-20250901-091002.csv b/top30/20250901/top30-atvtr-20250901-091002.csv new file mode 100644 index 000000000000..d568e9e99d55 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9100,2,460,5.32,3505765,16894112,13000000,3505765,5.32,20.75,26.97,26.97,31883631775,26.95,26.95,31883631775 +텔콘RF제약,200230,2,1954,5,-336,-14.67,1905152,6709184,12025023,1905152,-14.67,28.40,15.84,15.84,3736255479,15.90,15.90,3736255479 +피델릭스,032580,3,1360,2,128,10.39,4880777,8480038,33132064,4880777,10.39,57.56,14.73,14.73,6587421887,14.62,14.62,6587421887 +동일스틸럭스,023790,4,1692,2,138,8.88,2978715,7824676,26139617,2978715,8.88,38.07,11.40,11.40,5316818409,12.02,12.02,5316818409 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7635,2,210,2.83,333075,1140868,3000000,333075,2.83,29.19,11.10,11.10,2537622920,11.08,11.08,2537622920 +SOL 미국500타겟데일리커버드콜액티브,494210,6,10270,5,-25,-0.24,92336,120854,900000,92336,-0.24,76.40,10.26,10.26,949000985,10.27,10.27,949000985 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 +KODEX 코스닥150선물인버스,251340,8,3470,2,5,0.14,7000363,19771016,79700000,7000363,0.14,35.41,8.78,8.78,24328053726,8.80,8.80,24328053726 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,9,13465,2,5,0.04,80331,99761,1000000,80331,0.04,80.52,8.03,8.03,1080225175,8.02,8.02,1080225175 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,34810,5,-260,-0.74,78143,140973,1000000,78143,-0.74,55.43,7.81,7.81,2754706440,7.91,7.91,2754706440 +엔에프씨,265740,11,6740,2,900,15.41,699250,2230181,8931800,699250,15.41,31.35,7.83,7.83,4636560520,7.70,7.70,4636560520 +SGA,049470,12,3515,2,100,2.93,4352968,16788468,58862249,4352968,2.93,25.93,7.40,7.40,15659368537,7.57,7.57,15659368537 +나우로보틱스,459510,13,19400,2,2600,15.48,935227,562901,12750582,935227,15.48,166.14,7.33,7.33,18270150805,7.39,7.39,18270150805 +웰크론한텍,076080,14,1966,2,381,24.04,1595227,23657,22594156,1595227,24.04,6743.15,7.06,7.06,3109870643,7.00,7.00,3109870643 +SOL 미국S&P500미국채혼합50,0080X0,15,10350,5,-20,-0.19,111085,101660,1600000,111085,-0.19,109.27,6.94,6.94,1148449786,6.94,6.94,1148449786 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,16,5060,2,20,0.40,2317276,3717779,40000000,2317276,0.40,62.33,5.79,5.79,11748698605,5.80,5.80,11748698605 +KODEX 200선물인버스2X,252670,17,1343,2,35,2.68,70334205,200960672,1216800000,70334205,2.68,35.00,5.78,5.78,94175620244,5.76,5.76,94175620244 +센코,347000,18,2690,2,360,15.45,1863367,530946,33004976,1863367,15.45,350.95,5.65,5.65,4883076364,5.50,5.50,4883076364 +KIWOOM 코스닥150선물레버리지,291630,19,4315,5,-10,-0.23,28601,22832,540000,28601,-0.23,125.27,5.30,5.30,122844240,5.27,5.27,122844240 +HANARO 코스닥150선물레버리지1.5X,486790,20,12765,5,-70,-0.55,8343,241,160000,8343,-0.55,3461.83,5.21,5.21,106588395,5.22,5.22,106588395 +범한퓨얼셀,382900,21,25350,2,1650,6.96,421367,3351176,8761000,421367,6.96,12.57,4.81,4.81,10967355100,4.94,4.94,10967355100 +PLUS K방산소부장,0090B0,22,11300,2,110,0.98,40780,359671,850000,40780,0.98,11.34,4.80,4.80,459053930,4.78,4.78,459053930 +앱코,129890,23,1169,2,34,3.00,2296896,41605952,50643410,2296896,3.00,5.52,4.54,4.54,2724961313,4.60,4.60,2724961313 +뉴보텍,060260,24,1566,2,6,0.38,542603,62044,13512009,542603,0.38,874.55,4.02,4.02,901316525,4.26,4.26,901316525 +HJ중공업,097230,25,20200,2,1320,6.99,3410269,17386504,83274281,3410269,6.99,19.61,4.10,4.10,68316010995,4.06,4.06,68316010995 +청담글로벌,362320,26,9820,2,620,6.74,854912,8569997,21051290,854912,6.74,9.98,4.06,4.06,8122994580,3.93,3.93,8122994580 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,27,12190,2,200,1.67,96999,2836,2500000,96999,1.67,3420.28,3.88,3.88,1185192085,3.89,3.89,1185192085 +동방선기,099410,28,4500,2,100,2.27,545924,21807084,14000000,545924,2.27,2.50,3.90,3.90,2438302791,3.87,3.87,2438302791 +모비스,250060,29,2935,2,45,1.56,1226082,24407636,32171314,1226082,1.56,5.02,3.81,3.81,3603152480,3.82,3.82,3603152480 +에이텀,355690,30,8710,2,960,12.39,191006,232197,5404980,191006,12.39,82.26,3.53,3.53,1654031750,3.51,3.51,1654031750 diff --git a/top30/20250901/top30-atvtr-20250901-092002.csv b/top30/20250901/top30-atvtr-20250901-092002.csv new file mode 100644 index 000000000000..c58119bdbbb9 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9170,2,530,6.13,5557253,16894112,13000000,5557253,6.13,32.89,42.75,42.75,50888060555,42.69,42.69,50888060555 +텔콘RF제약,200230,2,1980,5,-310,-13.54,2534297,6709184,12025023,2534297,-13.54,37.77,21.08,21.08,4979174546,20.91,20.91,4979174546 +동일스틸럭스,023790,3,1565,2,11,0.71,4545923,7824676,26139617,4545923,0.71,58.10,17.39,17.39,7899420855,19.31,19.31,7899420855 +피델릭스,032580,4,1345,2,113,9.17,5981335,8480038,33132064,5981335,9.17,70.53,18.05,18.05,8076536185,18.12,18.12,8076536185 +엔에프씨,265740,5,6980,2,1140,19.52,1401663,2230181,8931800,1401663,19.52,62.85,15.69,15.69,9560469730,15.34,15.34,9560469730 +KODEX 코스닥150선물인버스,251340,6,3480,2,15,0.43,9919685,19771016,79700000,9919685,0.43,50.17,12.45,12.45,34477822862,12.43,12.43,34477822862 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7595,2,170,2.29,355668,1140868,3000000,355668,2.29,31.18,11.86,11.86,2709522160,11.89,11.89,2709522160 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,35980,2,910,2.59,119281,140973,1000000,119281,2.59,84.61,11.93,11.93,4199256245,11.67,11.67,4199256245 +웰크론한텍,076080,9,1962,2,377,23.79,2343754,23657,22594156,2343754,23.79,9907.23,10.37,10.37,4576452973,10.32,10.32,4576452973 +SOL 미국500타겟데일리커버드콜액티브,494210,10,10280,5,-15,-0.15,92381,120854,900000,92381,-0.15,76.44,10.26,10.26,949463585,10.26,10.26,949463585 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 +센코,347000,12,2680,2,350,15.02,3324917,530946,33004976,3324917,15.02,626.23,10.07,10.07,8821495465,9.97,9.97,8821495465 +SGA,049470,13,3560,2,145,4.25,5760497,16788468,58862249,5760497,4.25,34.31,9.79,9.79,20527986767,9.80,9.80,20527986767 +나우로보틱스,459510,14,19140,2,2340,13.93,1223727,562901,12750582,1223727,13.93,217.40,9.60,9.60,23814178280,9.76,9.76,23814178280 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,15,13555,2,95,0.71,98100,99761,1000000,98100,0.71,98.34,9.81,9.81,1320131245,9.74,9.74,1320131245 +모비스,250060,16,3045,2,155,5.36,2979337,24407636,32171314,2979337,5.36,12.21,9.26,9.26,8875404699,9.06,9.06,8875404699 +PLUS K방산소부장,0090B0,17,11360,2,170,1.52,75230,359671,850000,75230,1.52,20.92,8.85,8.85,849907255,8.80,8.80,849907255 +청담글로벌,362320,18,9690,2,490,5.33,1829207,8569997,21051290,1829207,5.33,21.34,8.69,8.69,17651246995,8.65,8.65,17651246995 +KODEX 200선물인버스2X,252670,19,1337,2,29,2.22,96598843,200960672,1216800000,96598843,2.22,48.07,7.94,7.94,129411150535,7.95,7.95,129411150535 +동방선기,099410,20,4520,2,120,2.73,1017615,21807084,14000000,1017615,2.73,4.67,7.27,7.27,4562537460,7.21,7.21,4562537460 +HJ중공업,097230,21,21100,2,2220,11.76,6165278,17386504,83274281,6165278,11.76,35.46,7.40,7.40,126152385720,7.18,7.18,126152385720 +SOL 미국S&P500미국채혼합50,0080X0,22,10360,5,-10,-0.10,112633,101660,1600000,112633,-0.10,110.79,7.04,7.04,1164481066,7.03,7.03,1164481066 +SOL 한국원자력SMR,0092B0,23,9872,5,-38,-0.38,184299,499827,2650000,184299,-0.38,36.87,6.95,6.95,1822555660,6.97,6.97,1822555660 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,24,5075,2,35,0.69,2729259,3717779,40000000,2729259,0.69,73.41,6.82,6.82,13839253429,6.82,6.82,13839253429 +ACE 중국과창판STAR50,416090,25,11560,2,1385,13.61,62479,204309,900000,62479,13.61,30.58,6.94,6.94,701726400,6.74,6.74,701726400 +에이텀,355690,26,8630,2,880,11.35,342383,232197,5404980,342383,11.35,147.45,6.33,6.33,2996134405,6.42,6.42,2996134405 +KIWOOM 코스닥150선물레버리지,291630,27,4260,5,-65,-1.50,31501,22832,540000,31501,-1.50,137.97,5.83,5.83,135277900,5.88,5.88,135277900 +KODEX 인버스,114800,28,3530,2,40,1.15,12484225,14164020,214800000,12484225,1.15,88.14,5.81,5.81,44129759829,5.82,5.82,44129759829 +범한퓨얼셀,382900,29,25800,2,2100,8.86,485629,3351176,8761000,485629,8.86,14.49,5.54,5.54,12614777750,5.58,5.58,12614777750 +앱코,129890,30,1168,2,33,2.91,2732064,41605952,50643410,2732064,2.91,6.57,5.39,5.39,3232468994,5.46,5.46,3232468994 diff --git a/top30/20250901/top30-atvtr-20250901-093002.csv b/top30/20250901/top30-atvtr-20250901-093002.csv new file mode 100644 index 000000000000..c54cba59ccc2 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9290,2,650,7.52,7180866,16894112,13000000,7180866,7.52,42.51,55.24,55.24,66183046335,54.80,54.80,66183046335 +텔콘RF제약,200230,2,2105,5,-185,-8.08,3863331,6709184,12025023,3863331,-8.08,57.58,32.13,32.13,7728547553,30.53,30.53,7728547553 +동일스틸럭스,023790,3,1461,5,-93,-5.98,5755375,7824676,26139617,5755375,-5.98,73.55,22.02,22.02,9775343690,25.60,25.60,9775343690 +피델릭스,032580,4,1315,2,83,6.74,6971503,8480038,33132064,6971503,6.74,82.21,21.04,21.04,9390602262,21.55,21.55,9390602262 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7600,2,175,2.36,560101,1140868,3000000,560101,2.36,49.09,18.67,18.67,4262985575,18.70,18.70,4262985575 +엔에프씨,265740,6,6900,2,1060,18.15,1650717,2230181,8931800,1650717,18.15,74.02,18.48,18.48,11283382520,18.31,18.31,11283382520 +케이엔알시스템,199430,7,12990,2,2800,27.48,1890480,151734,10877713,1890480,27.48,1245.92,17.38,17.38,22797127365,16.13,16.13,22797127365 +KODEX 코스닥150선물인버스,251340,8,3475,2,10,0.29,11586170,19771016,79700000,11586170,0.29,58.60,14.54,14.54,40279671283,14.54,14.54,40279671283 +웰크론한텍,076080,9,1887,2,302,19.05,2705263,23657,22594156,2705263,19.05,9999.99,11.97,11.97,5265890141,12.35,12.35,5265890141 +ACE 중국과창판STAR50,416090,10,10630,2,455,4.47,106136,204309,900000,106136,4.47,51.95,11.79,11.79,1172965177,12.26,12.26,1172965177 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,36060,2,990,2.82,124026,140973,1000000,124026,2.82,87.98,12.40,12.40,4369472320,12.12,12.12,4369472320 +센코,347000,12,2710,2,380,16.31,4043282,530946,33004976,4043282,16.31,761.52,12.25,12.25,10750578872,12.02,12.02,10750578872 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,13,13650,2,190,1.41,121679,99761,1000000,121679,1.41,121.97,12.17,12.17,1640288025,12.02,12.02,1640288025 +모비스,250060,14,2910,2,20,0.69,3757787,24407636,32171314,3757787,0.69,15.40,11.68,11.68,11177071906,11.94,11.94,11177071906 +나우로보틱스,459510,15,18850,2,2050,12.20,1380466,562901,12750582,1380466,12.20,245.24,10.83,10.83,26806580540,11.15,11.15,26806580540 +청담글로벌,362320,16,9340,2,140,1.52,2276831,8569997,21051290,2276831,1.52,26.57,10.82,10.82,21900829960,11.14,11.14,21900829960 +SGA,049470,17,3545,2,130,3.81,6355047,16788468,58862249,6355047,3.81,37.85,10.80,10.80,22638126159,10.85,10.85,22638126159 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10280,5,-15,-0.15,92751,120854,900000,92751,-0.15,76.75,10.31,10.31,953267185,10.30,10.30,953267185 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 +PLUS K방산소부장,0090B0,20,11395,2,205,1.83,86570,359671,850000,86570,1.83,24.07,10.18,10.18,979024915,10.11,10.11,979024915 +HJ중공업,097230,21,21100,2,2220,11.76,7751083,17386504,83274281,7751083,11.76,44.58,9.31,9.31,159779461970,9.09,9.09,159779461970 +KODEX 200선물인버스2X,252670,22,1338,2,30,2.29,109467718,200960672,1216800000,109467718,2.29,54.47,9.00,9.00,146620588738,9.01,9.01,146620588738 +SOL 한국원자력SMR,0092B0,23,9860,5,-50,-0.50,232800,499827,2650000,232800,-0.50,46.58,8.78,8.78,2301046930,8.81,8.81,2301046930 +동방선기,099410,24,4530,2,130,2.95,1238432,21807084,14000000,1238432,2.95,5.68,8.85,8.85,5563262115,8.77,8.77,5563262115 +앱코,129890,25,1215,2,80,7.05,4361677,41605952,50643410,4361677,7.05,10.48,8.61,8.61,5177944338,8.42,8.42,5177944338 +SOL 미국S&P500미국채혼합50,0080X0,26,10355,5,-15,-0.14,123908,101660,1600000,123908,-0.14,121.88,7.74,7.74,1281065651,7.73,7.73,1281065651 +에이텀,355690,27,8460,2,710,9.16,397370,232197,5404980,397370,9.16,171.13,7.35,7.35,3471164385,7.59,7.59,3471164385 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,28,5075,2,35,0.69,2805866,3717779,40000000,2805866,0.69,75.47,7.01,7.01,14228945684,7.01,7.01,14228945684 +삼양컴텍,484590,29,17680,2,1370,8.40,2861365,1740353,41210450,2861365,8.40,164.41,6.94,6.94,50517177690,6.93,6.93,50517177690 +SOL 차이나육성산업액티브(합성),415760,30,10565,2,355,3.48,66782,122613,1020000,66782,3.48,54.47,6.55,6.55,701602530,6.51,6.51,701602530 diff --git a/top30/20250901/top30-atvtr-20250901-094001.csv b/top30/20250901/top30-atvtr-20250901-094001.csv new file mode 100644 index 000000000000..6913cc20e8b6 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9340,2,700,8.10,7765354,16894112,13000000,7765354,8.10,45.96,59.73,59.73,71608032810,58.98,58.98,71608032810 +텔콘RF제약,200230,2,2055,5,-235,-10.26,4376399,6709184,12025023,4376399,-10.26,65.23,36.39,36.39,8799114047,35.61,35.61,8799114047 +모비스,250060,3,3170,2,280,9.69,9148433,24407636,32171314,9148433,9.69,37.48,28.44,28.44,28391525627,27.84,27.84,28391525627 +동일스틸럭스,023790,4,1500,5,-54,-3.47,6499220,7824676,26139617,6499220,-3.47,83.06,24.86,24.86,10882516779,27.75,27.75,10882516779 +피델릭스,032580,5,1331,2,99,8.04,8829103,8480038,33132064,8829103,8.04,104.12,26.65,26.65,11906665561,27.00,27.00,11906665561 +케이엔알시스템,199430,6,12520,2,2330,22.87,2380384,151734,10877713,2380384,22.87,1568.79,21.88,21.88,29003108935,21.30,21.30,29003108935 +엔에프씨,265740,7,7040,2,1200,20.55,1915043,2230181,8931800,1915043,20.55,85.87,21.44,21.44,13149117270,20.91,20.91,13149117270 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7545,2,120,1.62,592640,1140868,3000000,592640,1.62,51.95,19.75,19.75,4509074440,19.92,19.92,4509074440 +KODEX 코스닥150선물인버스,251340,9,3460,5,-5,-0.14,13415091,19771016,79700000,13415091,-0.14,67.85,16.83,16.83,46626638866,16.91,16.91,46626638866 +ACE 중국과창판STAR50,416090,10,10585,2,410,4.03,131213,204309,900000,131213,4.03,64.22,14.58,14.58,1439637347,15.11,15.11,1439637347 +센코,347000,11,2695,2,365,15.67,4832128,530946,33004976,4832128,15.67,910.10,14.64,14.64,12881836512,14.48,14.48,12881836512 +웰크론한텍,076080,12,1844,2,259,16.34,3038529,23657,22594156,3038529,16.34,9999.99,13.45,13.45,5880704972,14.11,14.11,5880704972 +청담글로벌,362320,13,9120,5,-80,-0.87,2648295,8569997,21051290,2648295,-0.87,30.90,12.58,12.58,25315047505,13.19,13.19,25315047505 +앱코,129890,14,1181,2,46,4.05,6247972,41605952,50643410,6247972,4.05,15.02,12.34,12.34,7417701149,12.40,12.40,7417701149 +나우로보틱스,459510,15,18970,2,2170,12.92,1512193,562901,12750582,1512193,12.92,268.64,11.86,11.86,29299744425,12.11,12.11,29299744425 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,36110,2,1040,2.97,124030,140973,1000000,124030,2.97,87.98,12.40,12.40,4369616760,12.10,12.10,4369616760 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,17,13620,2,160,1.19,121680,99761,1000000,121680,1.19,121.97,12.17,12.17,1640301645,12.04,12.04,1640301645 +PLUS K방산소부장,0090B0,18,11390,2,200,1.79,100078,359671,850000,100078,1.79,27.82,11.77,11.77,1132755519,11.70,11.70,1132755519 +SGA,049470,19,3575,2,160,4.69,6594348,16788468,58862249,6594348,4.69,39.28,11.20,11.20,23485766913,11.16,11.16,23485766913 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10280,5,-15,-0.15,92783,120854,900000,92783,-0.15,76.77,10.31,10.31,953596145,10.31,10.31,953596145 +KODEX 200선물인버스2X,252670,21,1328,2,20,1.53,124237748,200960672,1216800000,124237748,1.53,61.82,10.21,10.21,166312941247,10.29,10.29,166312941247 +동방선기,099410,22,4550,2,150,3.41,1450911,21807084,14000000,1450911,3.41,6.65,10.36,10.36,6529408353,10.25,10.25,6529408353 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 +HJ중공업,097230,24,21550,2,2670,14.14,8805736,17386504,83274281,8805736,14.14,50.65,10.57,10.57,182253597920,10.16,10.16,182253597920 +SOL 한국원자력SMR,0092B0,25,9935,2,25,0.25,262193,499827,2650000,262193,0.25,52.46,9.89,9.89,2591885566,9.84,9.84,2591885566 +에이텀,355690,26,8340,2,590,7.61,436556,232197,5404980,436556,7.61,188.01,8.08,8.08,3799006045,8.43,8.43,3799006045 +빌리언스,044480,27,411,2,51,14.17,3446547,1134327,40663728,3446547,14.17,303.84,8.48,8.48,1403037101,8.39,8.39,1403037101 +다날,064260,28,8590,2,710,9.01,5868679,10800268,68949040,5868679,9.01,54.34,8.51,8.51,48659530580,8.22,8.22,48659530580 +삼양컴텍,484590,29,17820,2,1510,9.26,3273332,1740353,41210450,3273332,9.26,188.08,7.94,7.94,57848217740,7.88,7.88,57848217740 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,30,5025,5,-15,-0.30,3087010,3717779,40000000,3087010,-0.30,83.03,7.72,7.72,15646923709,7.78,7.78,15646923709 diff --git a/top30/20250901/top30-atvtr-20250901-095001.csv b/top30/20250901/top30-atvtr-20250901-095001.csv new file mode 100644 index 000000000000..e806691757b5 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9370,2,730,8.45,8177217,16894112,13000000,8177217,8.45,48.40,62.90,62.90,75460328330,61.95,61.95,75460328330 +텔콘RF제약,200230,2,2060,5,-230,-10.04,4723409,6709184,12025023,4723409,-10.04,70.40,39.28,39.28,9509677504,38.39,38.39,9509677504 +모비스,250060,3,3195,2,305,10.55,11565106,24407636,32171314,11565106,10.55,47.38,35.95,35.95,36123562935,35.14,35.14,36123562935 +케이엔알시스템,199430,4,12920,2,2730,26.79,3466587,151734,10877713,3466587,26.79,2284.65,31.87,31.87,43075764300,30.65,30.65,43075764300 +동일스틸럭스,023790,5,1504,5,-50,-3.22,6951118,7824676,26139617,6951118,-3.22,88.84,26.59,26.59,11568162299,29.43,29.43,11568162299 +피델릭스,032580,6,1324,2,92,7.47,9234950,8480038,33132064,9234950,7.47,108.90,27.87,27.87,12446079131,28.37,28.37,12446079131 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7525,2,100,1.35,670604,1140868,3000000,670604,1.35,58.78,22.35,22.35,5097361595,22.58,22.58,5097361595 +엔에프씨,265740,8,7040,2,1200,20.55,2017068,2230181,8931800,2017068,20.55,90.44,22.58,22.58,13862406030,22.05,22.05,13862406030 +KODEX 코스닥150선물인버스,251340,9,3455,5,-10,-0.29,14321087,19771016,79700000,14321087,-0.29,72.43,17.97,17.97,49760815507,18.07,18.07,49760815507 +ACE 중국과창판STAR50,416090,10,10600,2,425,4.18,150194,204309,900000,150194,4.18,73.51,16.69,16.69,1640819617,17.20,17.20,1640819617 +청담글로벌,362320,11,8720,5,-480,-5.22,3120491,8569997,21051290,3120491,-5.22,36.41,14.82,14.82,29517652225,16.08,16.08,29517652225 +센코,347000,12,2695,2,365,15.67,5346479,530946,33004976,5346479,15.67,1006.97,16.20,16.20,14264083856,16.04,16.04,14264083856 +웰크론한텍,076080,13,1789,2,204,12.87,3364480,23657,22594156,3364480,12.87,9999.99,14.89,14.89,6473588000,16.02,16.02,6473588000 +앱코,129890,14,1178,2,43,3.79,7279257,41605952,50643410,7279257,3.79,17.50,14.37,14.37,8643931586,14.49,14.49,8643931586 +다날,064260,15,8760,2,880,11.17,10158297,10800268,68949040,10158297,11.17,94.06,14.73,14.73,86382755815,14.30,14.30,86382755815 +PLUS K방산소부장,0090B0,16,11390,2,200,1.79,120288,359671,850000,120288,1.79,33.44,14.15,14.15,1363257925,14.08,14.08,1363257925 +빌리언스,044480,17,422,2,62,17.22,5744102,1134327,40663728,5744102,17.22,506.39,14.13,14.13,2357781279,13.74,13.74,2357781279 +나우로보틱스,459510,18,18980,2,2180,12.98,1574347,562901,12750582,1574347,12.98,279.68,12.35,12.35,30473797400,12.59,12.59,30473797400 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,36045,2,975,2.78,126434,140973,1000000,126434,2.78,89.69,12.64,12.64,4456181040,12.36,12.36,4456181040 +SGA,049470,20,3525,2,110,3.22,7188591,16788468,58862249,7188591,3.22,42.82,12.21,12.21,25622568404,12.35,12.35,25622568404 +HJ중공업,097230,21,21850,2,2970,15.73,10637396,17386504,83274281,10637396,15.73,61.18,12.77,12.77,222286411645,12.22,12.22,222286411645 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,13620,2,160,1.19,121680,99761,1000000,121680,1.19,121.97,12.17,12.17,1640301645,12.04,12.04,1640301645 +KODEX 200선물인버스2X,252670,23,1325,2,17,1.30,139121563,200960672,1216800000,139121563,1.30,69.23,11.43,11.43,186059502567,11.54,11.54,186059502567 +동방선기,099410,24,4535,2,135,3.07,1588069,21807084,14000000,1588069,3.07,7.28,11.34,11.34,7150639823,11.26,11.26,7150639823 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10280,5,-15,-0.15,92787,120854,900000,92787,-0.15,76.78,10.31,10.31,953637265,10.31,10.31,953637265 +SOL 한국원자력SMR,0092B0,26,9925,2,15,0.15,271438,499827,2650000,271438,0.15,54.31,10.24,10.24,2683661194,10.20,10.20,2683661194 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7505,2,90,1.21,495315,1700919,5000000,495315,1.21,29.12,9.91,9.91,3751917775,10.00,10.00,3751917775 +미투온,201490,29,5890,2,330,5.94,3026671,2376784,30390092,3026671,5.94,127.34,9.96,9.96,17614453115,9.84,9.84,17614453115 +에이텀,355690,30,8390,2,640,8.26,449710,232197,5404980,449710,8.26,193.68,8.32,8.32,3909026965,8.62,8.62,3909026965 diff --git a/top30/20250901/top30-atvtr-20250901-100001.csv b/top30/20250901/top30-atvtr-20250901-100001.csv new file mode 100644 index 000000000000..e69923893f29 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9270,2,630,7.29,8485697,16894112,13000000,8485697,7.29,50.23,65.27,65.27,78326703175,65.00,65.00,78326703175 +텔콘RF제약,200230,2,1997,5,-293,-12.79,5020355,6709184,12025023,5020355,-12.79,74.83,41.75,41.75,10108085950,42.09,42.09,10108085950 +모비스,250060,3,3245,2,355,12.28,13511343,24407636,32171314,13511343,12.28,55.36,42.00,42.00,42454647789,40.67,40.67,42454647789 +케이엔알시스템,199430,4,12950,2,2760,27.09,4495343,151734,10877713,4495343,27.09,2962.65,41.33,41.33,56553743925,40.15,40.15,56553743925 +동일스틸럭스,023790,5,1583,2,29,1.87,7802157,7824676,26139617,7802157,1.87,99.71,29.85,29.85,12915569353,31.21,31.21,12915569353 +피델릭스,032580,6,1308,2,76,6.17,9644272,8480038,33132064,9644272,6.17,113.73,29.11,29.11,12986074700,29.97,29.97,12986074700 +빌리언스,044480,7,443,2,83,23.06,10444485,1134327,40663728,10444485,23.06,920.76,25.69,25.69,4435329824,24.62,24.62,4435329824 +엔에프씨,265740,8,7080,2,1240,21.23,2154527,2230181,8931800,2154527,21.23,96.61,24.12,24.12,14834757835,23.46,23.46,14834757835 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7535,2,110,1.48,692845,1140868,3000000,692845,1.48,60.73,23.09,23.09,5264969070,23.29,23.29,5264969070 +KODEX 코스닥150선물인버스,251340,10,3460,5,-5,-0.14,14937769,19771016,79700000,14937769,-0.14,75.55,18.74,18.74,51893442875,18.82,18.82,51893442875 +ACE 중국과창판STAR50,416090,11,10600,2,425,4.18,155322,204309,900000,155322,4.18,76.02,17.26,17.26,1695172322,17.77,17.77,1695172322 +센코,347000,12,2670,2,340,14.59,5721917,530946,33004976,5721917,14.59,1077.68,17.34,17.34,15271111671,17.33,17.33,15271111671 +청담글로벌,362320,13,8960,5,-240,-2.61,3468051,8569997,21051290,3468051,-2.61,40.47,16.47,16.47,32615882525,17.29,17.29,32615882525 +다날,064260,14,8920,2,1040,13.20,11977832,10800268,68949040,11977832,13.20,110.90,17.37,17.37,102433179615,16.66,16.66,102433179615 +웰크론한텍,076080,15,1805,2,220,13.88,3479955,23657,22594156,3479955,13.88,9999.99,15.40,15.40,6681395370,16.38,16.38,6681395370 +PLUS K방산소부장,0090B0,16,11365,2,175,1.56,135014,359671,850000,135014,1.56,37.54,15.88,15.88,1530686295,15.85,15.85,1530686295 +앱코,129890,17,1186,2,51,4.49,7478999,41605952,50643410,7478999,4.49,17.98,14.77,14.77,8880496386,14.79,14.79,8880496386 +HJ중공업,097230,18,21300,2,2420,12.82,11599319,17386504,83274281,11599319,12.82,66.71,13.93,13.93,243007539645,13.70,13.70,243007539645 +나우로보틱스,459510,19,18700,2,1900,11.31,1648435,562901,12750582,1648435,11.31,292.85,12.93,12.93,31865521550,13.36,13.36,31865521550 +SGA,049470,20,3510,2,95,2.78,7525204,16788468,58862249,7525204,2.78,44.82,12.78,12.78,26808200519,12.98,12.98,26808200519 +KODEX 200선물인버스2X,252670,21,1326,2,18,1.38,153394661,200960672,1216800000,153394661,1.38,76.33,12.61,12.61,204994439351,12.71,12.71,204994439351 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7515,2,100,1.35,618111,1700919,5000000,618111,1.35,36.34,12.36,12.36,4674558460,12.44,12.44,4674558460 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,36045,2,975,2.78,126434,140973,1000000,126434,2.78,89.69,12.64,12.64,4456181040,12.36,12.36,4456181040 +동방선기,099410,24,4500,2,100,2.27,1698180,21807084,14000000,1698180,2.27,7.79,12.13,12.13,7647378153,12.14,12.14,7647378153 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,25,13555,2,95,0.71,121715,99761,1000000,121715,0.71,122.01,12.17,12.17,1640776220,12.10,12.10,1640776220 +SOL 한국원자력SMR,0092B0,26,9895,5,-15,-0.15,298708,499827,2650000,298708,-0.15,59.76,11.27,11.27,2953647539,11.26,11.26,2953647539 +미투온,201490,27,5970,2,410,7.37,3423117,2376784,30390092,3423117,7.37,144.02,11.26,11.26,19968893560,11.01,11.01,19968893560 +라온테크,232680,28,8360,2,850,11.32,1339945,67287,12534234,1339945,11.32,1991.39,10.69,10.69,11030509040,10.53,10.53,11030509040 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10280,5,-15,-0.15,92802,120854,900000,92802,-0.15,76.79,10.31,10.31,953791465,10.31,10.31,953791465 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 diff --git a/top30/20250901/top30-atvtr-20250901-101002.csv b/top30/20250901/top30-atvtr-20250901-101002.csv new file mode 100644 index 000000000000..fd60aa092337 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9650,2,1010,11.69,9535413,16894112,13000000,9535413,11.69,56.44,73.35,73.35,88306975895,70.39,70.39,88306975895 +모비스,250060,2,3200,2,310,10.73,14402857,24407636,32171314,14402857,10.73,59.01,44.77,44.77,45330177181,44.03,44.03,45330177181 +텔콘RF제약,200230,3,1999,5,-291,-12.71,5179128,6709184,12025023,5179128,-12.71,77.19,43.07,43.07,10425424855,43.37,43.37,10425424855 +케이엔알시스템,199430,4,13050,2,2860,28.07,4704157,151734,10877713,4704157,28.07,3100.27,43.25,43.25,59276614225,41.76,41.76,59276614225 +동일스틸럭스,023790,5,1502,5,-52,-3.35,8441831,7824676,26139617,8441831,-3.35,107.89,32.30,32.30,13917685460,35.45,35.45,13917685460 +피델릭스,032580,6,1308,2,76,6.17,9918508,8480038,33132064,9918508,6.17,116.96,29.94,29.94,13345199218,30.79,30.79,13345199218 +빌리언스,044480,7,427,2,67,18.61,12462875,1134327,40663728,12462875,18.61,1098.70,30.65,30.65,5303323231,30.54,30.54,5303323231 +엔에프씨,265740,8,7000,2,1160,19.86,2399236,2230181,8931800,2399236,19.86,107.58,26.86,26.86,16577736730,26.51,26.51,16577736730 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7545,2,120,1.62,700951,1140868,3000000,700951,1.62,61.44,23.37,23.37,5326047810,23.53,23.53,5326047810 +KODEX 코스닥150선물인버스,251340,10,3457,5,-8,-0.23,15866957,19771016,79700000,15866957,-0.23,80.25,19.91,19.91,55101445968,20.00,20.00,55101445968 +ACE 중국과창판STAR50,416090,11,10600,2,425,4.18,166394,204309,900000,166394,4.18,81.44,18.49,18.49,1812532996,19.00,19.00,1812532996 +다날,064260,12,8810,2,930,11.80,13389880,10800268,68949040,13389880,11.80,123.98,19.42,19.42,114904706310,18.92,18.92,114904706310 +센코,347000,13,2685,2,355,15.24,6075620,530946,33004976,6075620,15.24,1144.30,18.41,18.41,16216539035,18.30,18.30,16216539035 +청담글로벌,362320,14,8940,5,-260,-2.83,3578053,8569997,21051290,3578053,-2.83,41.75,17.00,17.00,33595928095,17.85,17.85,33595928095 +PLUS K방산소부장,0090B0,15,11400,2,210,1.88,145845,359671,850000,145845,1.88,40.55,17.16,17.16,1653683040,17.07,17.07,1653683040 +웰크론한텍,076080,16,1822,2,237,14.95,3609702,23657,22594156,3609702,14.95,9999.99,15.98,15.98,6917232762,16.80,16.80,6917232762 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7515,2,100,1.35,777780,1700919,5000000,777780,1.35,45.73,15.56,15.56,5875210340,15.64,15.64,5875210340 +앱코,129890,18,1177,2,42,3.70,7636469,41605952,50643410,7636469,3.70,18.35,15.08,15.08,9066296540,15.21,15.21,9066296540 +HJ중공업,097230,19,21050,2,2170,11.49,12552467,17386504,83274281,12552467,11.49,72.20,15.07,15.07,263140730220,15.01,15.01,263140730220 +나우로보틱스,459510,20,18550,2,1750,10.42,1736468,562901,12750582,1736468,10.42,308.49,13.62,13.62,33495720990,14.16,14.16,33495720990 +라온테크,232680,21,8170,2,660,8.79,1748080,67287,12534234,1748080,8.79,2597.95,13.95,13.95,14412840860,14.07,14.07,14412840860 +SGA,049470,22,3470,2,55,1.61,7953020,16788468,58862249,7953020,1.61,47.37,13.51,13.51,28288911828,13.85,13.85,28288911828 +KODEX 200선물인버스2X,252670,23,1326,2,18,1.38,158045258,200960672,1216800000,158045258,1.38,78.64,12.99,12.99,211167461224,13.09,13.09,211167461224 +동방선기,099410,24,4525,2,125,2.84,1790750,21807084,14000000,1790750,2.84,8.21,12.79,12.79,8063646334,12.73,12.73,8063646334 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,35490,2,420,1.20,126435,140973,1000000,126435,1.20,89.69,12.64,12.64,4456216530,12.56,12.56,4456216530 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,13555,2,95,0.71,121715,99761,1000000,121715,0.71,122.01,12.17,12.17,1640776220,12.10,12.10,1640776220 +미투온,201490,27,5910,2,350,6.29,3696690,2376784,30390092,3696690,6.29,155.53,12.16,12.16,21586538955,12.02,12.02,21586538955 +삼양컴텍,484590,28,18280,2,1970,12.08,5056911,1740353,41210450,5056911,12.08,290.57,12.27,12.27,90211976935,11.98,11.98,90211976935 +SOL 한국원자력SMR,0092B0,29,9875,5,-35,-0.35,312435,499827,2650000,312435,-0.35,62.51,11.79,11.79,3089367659,11.81,11.81,3089367659 +원풍물산,008290,30,674,1,155,29.87,4358386,81537,40693679,4358386,29.87,5345.29,10.71,10.71,2859265447,10.42,10.42,2859265447 diff --git a/top30/20250901/top30-atvtr-20250901-102001.csv b/top30/20250901/top30-atvtr-20250901-102001.csv new file mode 100644 index 000000000000..792e15b56182 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9700,2,1060,12.27,11275693,16894112,13000000,11275693,12.27,66.74,86.74,86.74,105378063490,83.57,83.57,105378063490 +모비스,250060,2,3150,2,260,9.00,14994674,24407636,32171314,14994674,9.00,61.43,46.61,46.61,47205881430,46.58,46.58,47205881430 +텔콘RF제약,200230,3,1973,5,-317,-13.84,5336316,6709184,12025023,5336316,-13.84,79.54,44.38,44.38,10738356349,45.26,45.26,10738356349 +케이엔알시스템,199430,4,13090,2,2900,28.46,4890200,151734,10877713,4890200,28.46,3222.88,44.96,44.96,61695649960,43.33,43.33,61695649960 +동일스틸럭스,023790,5,1572,2,18,1.16,8761152,7824676,26139617,8761152,1.16,111.97,33.52,33.52,14412389860,35.07,35.07,14412389860 +빌리언스,044480,6,453,2,93,25.83,14192430,1134327,40663728,14192430,25.83,1251.18,34.90,34.90,6061557621,32.91,32.91,6061557621 +피델릭스,032580,7,1296,2,64,5.19,10248704,8480038,33132064,10248704,5.19,120.86,30.93,30.93,13773867933,32.08,32.08,13773867933 +엔에프씨,265740,8,7130,2,1290,22.09,2672723,2230181,8931800,2672723,22.09,119.84,29.92,29.92,18543262205,29.12,29.12,18543262205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7540,2,115,1.55,712897,1140868,3000000,712897,1.55,62.49,23.76,23.76,5416083160,23.94,23.94,5416083160 +동방선기,099410,10,4800,2,400,9.09,3389756,21807084,14000000,3389756,9.09,15.54,24.21,24.21,15571903620,23.17,23.17,15571903620 +KODEX 코스닥150선물인버스,251340,11,3455,5,-10,-0.29,16615367,19771016,79700000,16615367,-0.29,84.04,20.85,20.85,57690512096,20.95,20.95,57690512096 +다날,064260,12,8800,2,920,11.68,14529166,10800268,68949040,14529166,11.68,134.53,21.07,21.07,124889327605,20.58,20.58,124889327605 +ACE 중국과창판STAR50,416090,13,10600,2,425,4.18,175353,204309,900000,175353,4.18,85.83,19.48,19.48,1907493538,19.99,19.99,1907493538 +PLUS K방산소부장,0090B0,14,11420,2,230,2.06,165057,359671,850000,165057,2.06,45.89,19.42,19.42,1872942720,19.29,19.29,1872942720 +센코,347000,15,2700,2,370,15.88,6420583,530946,33004976,6420583,15.88,1209.27,19.45,19.45,17141320363,19.24,19.24,17141320363 +청담글로벌,362320,16,8870,5,-330,-3.59,3657067,8569997,21051290,3657067,-3.59,42.67,17.37,17.37,34299003655,18.37,18.37,34299003655 +웰크론한텍,076080,17,1799,2,214,13.50,3691133,23657,22594156,3691133,13.50,9999.99,16.34,16.34,7063880285,17.38,17.38,7063880285 +앱코,129890,18,1170,2,35,3.08,7941564,41605952,50643410,7941564,3.08,19.09,15.68,15.68,9424205463,15.91,15.91,9424205463 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7530,2,115,1.55,792671,1700919,5000000,792671,1.55,46.60,15.85,15.85,5987049820,15.90,15.90,5987049820 +HJ중공업,097230,20,21000,2,2120,11.23,12914527,17386504,83274281,12914527,11.23,74.28,15.51,15.51,270767613120,15.48,15.48,270767613120 +라온테크,232680,21,8190,2,680,9.05,1871348,67287,12534234,1871348,9.05,2781.14,14.93,14.93,15415032060,15.02,15.02,15415032060 +나우로보틱스,459510,22,18610,2,1810,10.77,1781034,562901,12750582,1781034,10.77,316.40,13.97,13.97,34327293545,14.47,14.47,34327293545 +SGA,049470,23,3525,2,110,3.22,8243406,16788468,58862249,8243406,3.22,49.10,14.00,14.00,29309032075,14.13,14.13,29309032075 +KODEX 200선물인버스2X,252670,24,1329,2,21,1.61,163370190,200960672,1216800000,163370190,1.61,81.29,13.43,13.43,218234535322,13.50,13.50,218234535322 +삼양컴텍,484590,25,18040,2,1730,10.61,5554437,1740353,41210450,5554437,10.61,319.16,13.48,13.48,99298551640,13.36,13.36,99298551640 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,35625,2,555,1.58,127557,140973,1000000,127557,1.58,90.48,12.76,12.76,4496187780,12.62,12.62,4496187780 +SOL 한국원자력SMR,0092B0,27,9880,5,-30,-0.30,329187,499827,2650000,329187,-0.30,65.86,12.42,12.42,3255127204,12.43,12.43,3255127204 +미투온,201490,28,5930,2,370,6.65,3822827,2376784,30390092,3822827,6.65,160.84,12.58,12.58,22329960085,12.39,12.39,22329960085 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,13555,2,95,0.71,121715,99761,1000000,121715,0.71,122.01,12.17,12.17,1640776220,12.10,12.10,1640776220 +원풍물산,008290,30,674,1,155,29.87,4389931,81537,40693679,4389931,29.87,5383.97,10.79,10.79,2880526777,10.50,10.50,2880526777 diff --git a/top30/20250901/top30-atvtr-20250901-103001.csv b/top30/20250901/top30-atvtr-20250901-103001.csv new file mode 100644 index 000000000000..6d0599227c2e --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9640,2,1000,11.57,11891072,16894112,13000000,11891072,11.57,70.39,91.47,91.47,111362696925,88.86,88.86,111362696925 +모비스,250060,2,3125,2,235,8.13,15604018,24407636,32171314,15604018,8.13,63.93,48.50,48.50,49106449066,48.84,48.84,49106449066 +텔콘RF제약,200230,3,1977,5,-313,-13.67,5473136,6709184,12025023,5473136,-13.67,81.58,45.51,45.51,11009417340,46.31,46.31,11009417340 +케이엔알시스템,199430,4,13210,2,3020,29.64,5212614,151734,10877713,5212614,29.64,3435.36,47.92,47.92,65951011215,45.90,45.90,65951011215 +빌리언스,044480,5,446,2,86,23.89,16199821,1134327,40663728,16199821,23.89,1428.14,39.84,39.84,6961878015,38.39,38.39,6961878015 +동일스틸럭스,023790,6,1677,2,123,7.92,9473014,7824676,26139617,9473014,7.92,121.07,36.24,36.24,15577417083,35.54,35.54,15577417083 +피델릭스,032580,7,1303,2,71,5.76,10338723,8480038,33132064,10338723,5.76,121.92,31.20,31.20,13891012394,32.18,32.18,13891012394 +엔에프씨,265740,8,7220,2,1380,23.63,2776241,2230181,8931800,2776241,23.63,124.49,31.08,31.08,19289402660,29.91,29.91,19289402660 +동방선기,099410,9,4690,2,290,6.59,4197662,21807084,14000000,4197662,6.59,19.25,29.98,29.98,19399155793,29.54,29.54,19399155793 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7520,2,95,1.28,714307,1140868,3000000,714307,1.28,62.61,23.81,23.81,5426698810,24.05,24.05,5426698810 +PLUS K방산소부장,0090B0,11,11500,2,310,2.77,193240,359671,850000,193240,2.77,53.73,22.73,22.73,2195878674,22.46,22.46,2195878674 +다날,064260,12,8730,2,850,10.79,15033982,10800268,68949040,15033982,10.79,139.20,21.80,21.80,129301917995,21.48,21.48,129301917995 +KODEX 코스닥150선물인버스,251340,13,3450,5,-15,-0.43,16742772,19771016,79700000,16742772,-0.43,84.68,21.01,21.01,58130754776,21.14,21.14,58130754776 +센코,347000,14,2675,2,345,14.81,6893609,530946,33004976,6893609,14.81,1298.36,20.89,20.89,18400675912,20.84,20.84,18400675912 +ACE 중국과창판STAR50,416090,15,10595,2,420,4.13,179989,204309,900000,179989,4.13,88.10,20.00,20.00,1956606643,20.52,20.52,1956606643 +청담글로벌,362320,16,8920,5,-280,-3.04,3700040,8569997,21051290,3700040,-3.04,43.17,17.58,17.58,34681113225,18.47,18.47,34681113225 +웰크론한텍,076080,17,1774,2,189,11.92,3762617,23657,22594156,3762617,11.92,9999.99,16.65,16.65,7191591441,17.94,17.94,7191591441 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7495,2,80,1.08,862691,1700919,5000000,862691,1.08,50.72,17.25,17.25,6512014070,17.38,17.38,6512014070 +앱코,129890,19,1163,2,28,2.47,8204889,41605952,50643410,8204889,2.47,19.72,16.20,16.20,9731194205,16.52,16.52,9731194205 +HJ중공업,097230,20,21350,2,2470,13.08,13521424,17386504,83274281,13521424,13.08,77.77,16.24,16.24,283762737845,15.96,15.96,283762737845 +라온테크,232680,21,8120,2,610,8.12,1937259,67287,12534234,1937259,8.12,2879.10,15.46,15.46,15949005510,15.67,15.67,15949005510 +SGA,049470,22,3440,2,25,0.73,8504803,16788468,58862249,8504803,0.73,50.66,14.45,14.45,30214634390,14.92,14.92,30214634390 +나우로보틱스,459510,23,18550,2,1750,10.42,1795866,562901,12750582,1795866,10.42,319.04,14.08,14.08,34603426105,14.63,14.63,34603426105 +KODEX 200선물인버스2X,252670,24,1324,2,16,1.22,170861754,200960672,1216800000,170861754,1.22,85.02,14.04,14.04,228156604121,14.16,14.16,228156604121 +삼양컴텍,484590,25,18320,2,2010,12.32,5767964,1740353,41210450,5767964,12.32,331.42,14.00,14.00,103190307210,13.67,13.67,103190307210 +SOL 한국원자력SMR,0092B0,26,9890,5,-20,-0.20,346024,499827,2650000,346024,-0.20,69.23,13.06,13.06,3421319804,13.05,13.05,3421319804 +원풍물산,008290,27,668,2,149,28.71,5334131,81537,40693679,5334131,28.71,6541.98,13.11,13.11,3503349970,12.89,12.89,3503349970 +미투온,201490,28,5910,2,350,6.29,3892526,2376784,30390092,3892526,6.29,163.77,12.81,12.81,22741754485,12.66,12.66,22741754485 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,36120,2,1050,2.99,127757,140973,1000000,127757,2.99,90.63,12.78,12.78,4503410280,12.47,12.47,4503410280 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13620,2,160,1.19,121834,99761,1000000,121834,1.19,122.13,12.18,12.18,1642393500,12.06,12.06,1642393500 diff --git a/top30/20250901/top30-atvtr-20250901-104001.csv b/top30/20250901/top30-atvtr-20250901-104001.csv new file mode 100644 index 000000000000..9a3e80fc09ac --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9590,2,950,11.00,12173084,16894112,13000000,12173084,11.00,72.06,93.64,93.64,114077061065,91.50,91.50,114077061065 +모비스,250060,2,3165,2,275,9.52,16753113,24407636,32171314,16753113,9.52,68.64,52.07,52.07,52790130115,51.85,51.85,52790130115 +케이엔알시스템,199430,3,13240,1,3050,29.93,5380197,151734,10877713,5380197,29.93,3545.81,49.46,49.46,68169242640,47.33,47.33,68169242640 +텔콘RF제약,200230,4,1993,5,-297,-12.97,5521921,6709184,12025023,5521921,-12.97,82.30,45.92,45.92,11106418340,46.34,46.34,11106418340 +빌리언스,044480,5,436,2,76,21.11,17020600,1134327,40663728,17020600,21.11,1500.50,41.86,41.86,7322835994,41.30,41.30,7322835994 +동일스틸럭스,023790,6,1636,2,82,5.28,10353769,7824676,26139617,10353769,5.28,132.32,39.61,39.61,17017982812,39.79,39.79,17017982812 +피델릭스,032580,7,1308,2,76,6.17,10447204,8480038,33132064,10447204,6.17,123.20,31.53,31.53,14032887686,32.38,32.38,14032887686 +동방선기,099410,8,4650,2,250,5.68,4534701,21807084,14000000,4534701,5.68,20.79,32.39,32.39,20980633059,32.23,32.23,20980633059 +엔에프씨,265740,9,7350,2,1510,25.86,2997880,2230181,8931800,2997880,25.86,134.42,33.56,33.56,20906762660,31.85,31.85,20906762660 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7520,2,95,1.28,722037,1140868,3000000,722037,1.28,63.29,24.07,24.07,5484717765,24.31,24.31,5484717765 +PLUS K방산소부장,0090B0,11,11455,2,265,2.37,203779,359671,850000,203779,2.37,56.66,23.97,23.97,2316875259,23.80,23.80,2316875259 +다날,064260,12,8740,2,860,10.91,15722197,10800268,68949040,15722197,10.91,145.57,22.80,22.80,135286628040,22.45,22.45,135286628040 +센코,347000,13,2690,2,360,15.45,7310644,530946,33004976,7310644,15.45,1376.91,22.15,22.15,19517077030,21.98,21.98,19517077030 +ACE 중국과창판STAR50,416090,14,10690,2,515,5.06,188836,204309,900000,188836,5.06,92.43,20.98,20.98,2050886008,21.32,21.32,2050886008 +KODEX 코스닥150선물인버스,251340,15,3460,5,-5,-0.14,16906589,19771016,79700000,16906589,-0.14,85.51,21.21,21.21,58696750907,21.29,21.29,58696750907 +청담글로벌,362320,16,8870,5,-330,-3.59,3744485,8569997,21051290,3744485,-3.59,43.69,17.79,17.79,35076401295,18.79,18.79,35076401295 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7490,2,75,1.01,901111,1700919,5000000,901111,1.01,52.98,18.02,18.02,6799701270,18.16,18.16,6799701270 +웰크론한텍,076080,18,1779,2,194,12.24,3809176,23657,22594156,3809176,12.24,9999.99,16.86,16.86,7274203986,18.10,18.10,7274203986 +HJ중공업,097230,19,21300,2,2420,12.82,14044601,17386504,83274281,14044601,12.82,80.78,16.87,16.87,295003431145,16.63,16.63,295003431145 +라온테크,232680,20,8020,2,510,6.79,2031813,67287,12534234,2031813,6.79,3019.62,16.21,16.21,16705665820,16.62,16.62,16705665820 +앱코,129890,21,1170,2,35,3.08,8294905,41605952,50643410,8294905,3.08,19.94,16.38,16.38,9836352465,16.60,16.60,9836352465 +KODEX 200선물인버스2X,252670,22,1323,2,15,1.15,179807292,200960672,1216800000,179807292,1.15,89.47,14.78,14.78,239987602433,14.91,14.91,239987602433 +SGA,049470,23,3510,2,95,2.78,8636136,16788468,58862249,8636136,2.78,51.44,14.67,14.67,30674587700,14.85,14.85,30674587700 +나우로보틱스,459510,24,18670,2,1870,11.13,1832575,562901,12750582,1832575,11.13,325.56,14.37,14.37,35283119485,14.82,14.82,35283119485 +삼양컴텍,484590,25,18170,2,1860,11.40,5933424,1740353,41210450,5933424,11.40,340.93,14.40,14.40,106200582220,14.18,14.18,106200582220 +원풍물산,008290,26,668,2,149,28.71,5652444,81537,40693679,5652444,28.71,6932.37,13.89,13.89,3714751050,13.67,13.67,3714751050 +SOL 한국원자력SMR,0092B0,27,9865,5,-45,-0.45,351581,499827,2650000,351581,-0.45,70.34,13.27,13.27,3476199074,13.30,13.30,3476199074 +미투온,201490,28,5880,2,320,5.76,3971655,2376784,30390092,3971655,5.76,167.10,13.07,13.07,23207266065,12.99,12.99,23207266065 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,36060,2,990,2.82,128879,140973,1000000,128879,2.82,91.42,12.89,12.89,4543871400,12.60,12.60,4543871400 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13640,2,180,1.34,121836,99761,1000000,121836,1.34,122.13,12.18,12.18,1642420760,12.04,12.04,1642420760 diff --git a/top30/20250901/top30-atvtr-20250901-105002.csv b/top30/20250901/top30-atvtr-20250901-105002.csv new file mode 100644 index 000000000000..39f98379bb1f --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9470,2,830,9.61,12464400,16894112,13000000,12464400,9.61,73.78,95.88,95.88,116848216380,94.91,94.91,116848216380 +모비스,250060,2,3205,2,315,10.90,17667148,24407636,32171314,17667148,10.90,72.38,54.92,54.92,55743127886,54.06,54.06,55743127886 +케이엔알시스템,199430,3,13240,1,3050,29.93,5392017,151734,10877713,5392017,29.93,3553.60,49.57,49.57,68325739440,47.44,47.44,68325739440 +텔콘RF제약,200230,4,1988,5,-302,-13.19,5592248,6709184,12025023,5592248,-13.19,83.35,46.51,46.51,11246091628,47.04,47.04,11246091628 +빌리언스,044480,5,442,2,82,22.78,17987433,1134327,40663728,17987433,22.78,1585.74,44.23,44.23,7750394101,43.12,43.12,7750394101 +동일스틸럭스,023790,6,1625,2,71,4.57,10648239,7824676,26139617,10648239,4.57,136.09,40.74,40.74,17496731047,41.19,41.19,17496731047 +동방선기,099410,7,4585,2,185,4.20,4754159,21807084,14000000,4754159,4.20,21.80,33.96,33.96,21992367200,34.26,34.26,21992367200 +엔에프씨,265740,8,7350,2,1510,25.86,3154409,2230181,8931800,3154409,25.86,141.44,35.32,35.32,22058386305,33.60,33.60,22058386305 +피델릭스,032580,9,1312,2,80,6.49,10488225,8480038,33132064,10488225,6.49,123.68,31.66,31.66,14086542727,32.41,32.41,14086542727 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7525,2,100,1.35,722309,1140868,3000000,722309,1.35,63.31,24.08,24.08,5486764590,24.30,24.30,5486764590 +PLUS K방산소부장,0090B0,11,11425,2,235,2.10,206693,359671,850000,206693,2.10,57.47,24.32,24.32,2350240489,24.20,24.20,2350240489 +ACE 중국과창판STAR50,416090,12,10540,2,365,3.59,210052,204309,900000,210052,3.59,102.81,23.34,23.34,2276069040,23.99,23.99,2276069040 +센코,347000,13,2670,2,340,14.59,7781863,530946,33004976,7781863,14.59,1465.66,23.58,23.58,20780064206,23.58,23.58,20780064206 +다날,064260,14,8890,2,1010,12.82,16757653,10800268,68949040,16757653,12.82,155.16,24.30,24.30,144418716635,23.56,23.56,144418716635 +KODEX 코스닥150선물인버스,251340,15,3465,3,0,0.00,17185561,19771016,79700000,17185561,0.00,86.92,21.56,21.56,59661997945,21.60,21.60,59661997945 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7500,2,85,1.15,1059601,1700919,5000000,1059601,1.15,62.30,21.19,21.19,7989268420,21.30,21.30,7989268420 +청담글로벌,362320,17,8900,5,-300,-3.26,3765794,8569997,21051290,3765794,-3.26,43.94,17.89,17.89,35265777465,18.82,18.82,35265777465 +웰크론한텍,076080,18,1788,2,203,12.81,3841682,23657,22594156,3841682,12.81,9999.99,17.00,17.00,7331988850,18.15,18.15,7331988850 +HJ중공업,097230,19,21250,2,2370,12.55,14333437,17386504,83274281,14333437,12.55,82.44,17.21,17.21,301145493920,17.02,17.02,301145493920 +라온테크,232680,20,7990,2,480,6.39,2057786,67287,12534234,2057786,6.39,3058.22,16.42,16.42,16913702990,16.89,16.89,16913702990 +앱코,129890,21,1165,2,30,2.64,8356069,41605952,50643410,8356069,2.64,20.08,16.50,16.50,9907674233,16.79,16.79,9907674233 +케이쓰리아이,431190,22,5540,2,840,17.87,1210135,23932,7486442,1210135,17.87,5056.56,16.16,16.16,6497580824,15.67,15.67,6497580824 +SGA,049470,23,3465,2,50,1.46,8806519,16788468,58862249,8806519,1.46,52.46,14.96,14.96,31270303927,15.33,15.33,31270303927 +나우로보틱스,459510,24,18660,2,1860,11.07,1886225,562901,12750582,1886225,11.07,335.09,14.79,14.79,36291530445,15.25,15.25,36291530445 +KODEX 200선물인버스2X,252670,25,1325,2,17,1.30,183166707,200960672,1216800000,183166707,1.30,91.15,15.05,15.05,244437294288,15.16,15.16,244437294288 +삼양컴텍,484590,26,18030,2,1720,10.55,6085180,1740353,41210450,6085180,10.55,349.65,14.77,14.77,108944985095,14.66,14.66,108944985095 +원풍물산,008290,27,662,2,143,27.55,5840902,81537,40693679,5840902,27.55,7163.50,14.35,14.35,3839907491,14.25,14.25,3839907491 +SOL 한국원자력SMR,0092B0,28,9830,5,-80,-0.81,357228,499827,2650000,357228,-0.81,71.47,13.48,13.48,3531786444,13.56,13.56,3531786444 +미투온,201490,29,5920,2,360,6.47,4069926,2376784,30390092,4069926,6.47,171.24,13.39,13.39,23785778215,13.22,13.22,23785778215 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,36060,2,990,2.82,129211,140973,1000000,129211,2.82,91.66,12.92,12.92,4555907930,12.63,12.63,4555907930 diff --git a/top30/20250901/top30-atvtr-20250901-110002.csv b/top30/20250901/top30-atvtr-20250901-110002.csv new file mode 100644 index 000000000000..2df6f0a90826 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9380,2,740,8.56,12689541,16894112,13000000,12689541,8.56,75.11,97.61,97.61,118969030190,97.56,97.56,118969030190 +모비스,250060,2,3290,2,400,13.84,18481406,24407636,32171314,18481406,13.84,75.72,57.45,57.45,58388095264,55.16,55.16,58388095264 +텔콘RF제약,200230,3,1969,5,-321,-14.02,5861916,6709184,12025023,5861916,-14.02,87.37,48.75,48.75,11779072052,49.75,49.75,11779072052 +케이엔알시스템,199430,4,13240,1,3050,29.93,5408192,151734,10877713,5408192,29.93,3564.26,49.72,49.72,68539896440,47.59,47.59,68539896440 +빌리언스,044480,5,438,2,78,21.67,18440267,1134327,40663728,18440267,21.67,1625.66,45.35,45.35,7948621620,44.63,44.63,7948621620 +동일스틸럭스,023790,6,1592,2,38,2.45,10975918,7824676,26139617,10975918,2.45,140.27,41.99,41.99,18027033489,43.32,43.32,18027033489 +동방선기,099410,7,4575,2,175,3.98,4821740,21807084,14000000,4821740,3.98,22.11,34.44,34.44,22303857341,34.82,34.82,22303857341 +엔에프씨,265740,8,7340,2,1500,25.68,3216863,2230181,8931800,3216863,25.68,144.24,36.02,36.02,22518167580,34.35,34.35,22518167580 +피델릭스,032580,9,1301,2,69,5.60,10623202,8480038,33132064,10623202,5.60,125.27,32.06,32.06,14262192892,33.09,33.09,14262192892 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7545,2,120,1.62,940936,1140868,3000000,940936,1.62,82.48,31.36,31.36,7136867650,31.53,31.53,7136867650 +다날,064260,11,9200,2,1320,16.75,21255148,10800268,68949040,21255148,16.75,196.80,30.83,30.83,185277041450,29.21,29.21,185277041450 +케이쓰리아이,431190,12,5270,2,570,12.13,2003953,23932,7486442,2003953,12.13,8373.53,26.77,26.77,10687063429,27.09,27.09,10687063429 +센코,347000,13,2570,2,240,10.30,8349828,530946,33004976,8349828,10.30,1572.63,25.30,25.30,22254926087,26.24,26.24,22254926087 +ACE 중국과창판STAR50,416090,14,10505,2,330,3.24,221824,204309,900000,221824,3.24,108.57,24.65,24.65,2399839863,25.38,25.38,2399839863 +PLUS K방산소부장,0090B0,15,11405,2,215,1.92,211062,359671,850000,211062,1.92,58.68,24.83,24.83,2400132704,24.76,24.76,2400132704 +KODEX 코스닥150선물인버스,251340,16,3465,3,0,0.00,18242179,19771016,79700000,18242179,0.00,92.27,22.89,22.89,63324594088,22.93,22.93,63324594088 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7525,2,110,1.48,1132836,1700919,5000000,1132836,1.48,66.60,22.66,22.66,8539263285,22.70,22.70,8539263285 +청담글로벌,362320,18,8840,5,-360,-3.91,3807440,8569997,21051290,3807440,-3.91,44.43,18.09,18.09,35634885050,19.15,19.15,35634885050 +웰크론한텍,076080,19,1752,2,167,10.54,3921032,23657,22594156,3921032,10.54,9999.99,17.35,17.35,7472134820,18.88,18.88,7472134820 +앱코,129890,20,1158,2,23,2.03,8746622,41605952,50643410,8746622,2.03,21.02,17.27,17.27,10360150988,17.67,17.67,10360150988 +HJ중공업,097230,21,21250,2,2370,12.55,14535296,17386504,83274281,14535296,12.55,83.60,17.45,17.45,305458048970,17.26,17.26,305458048970 +라온테크,232680,22,8050,2,540,7.19,2089786,67287,12534234,2089786,7.19,3105.78,16.67,16.67,17170837615,17.02,17.02,17170837615 +SGA,049470,23,3445,2,30,0.88,8905767,16788468,58862249,8905767,0.88,53.05,15.13,15.13,31613941512,15.59,15.59,31613941512 +KODEX 200선물인버스2X,252670,24,1328,2,20,1.53,188556869,200960672,1216800000,188556869,1.53,93.83,15.50,15.50,251594526775,15.57,15.57,251594526775 +삼양컴텍,484590,25,17720,2,1410,8.65,6329007,1740353,41210450,6329007,8.65,363.66,15.36,15.36,113305353560,15.52,15.52,113305353560 +나우로보틱스,459510,26,18660,2,1860,11.07,1901549,562901,12750582,1901549,11.07,337.81,14.91,14.91,36577667465,15.37,15.37,36577667465 +미투온,201490,27,6020,2,460,8.27,4784095,2376784,30390092,4784095,8.27,201.28,15.74,15.74,28072263370,15.34,15.34,28072263370 +원풍물산,008290,28,671,2,152,29.29,6086158,81537,40693679,6086158,29.29,7464.29,14.96,14.96,4003216292,14.66,14.66,4003216292 +SOL 한국원자력SMR,0092B0,29,9810,5,-100,-1.01,362348,499827,2650000,362348,-1.01,72.49,13.67,13.67,3582031949,13.78,13.78,3582031949 +에이텀,355690,30,9090,2,1340,17.29,757778,232197,5404980,757778,17.29,326.35,14.02,14.02,6677830935,13.59,13.59,6677830935 diff --git a/top30/20250901/top30-atvtr-20250901-111002.csv b/top30/20250901/top30-atvtr-20250901-111002.csv new file mode 100644 index 000000000000..e754e6596994 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9390,2,750,8.68,12866626,16894112,13000000,12866626,8.68,76.16,98.97,98.97,120635319190,98.82,98.82,120635319190 +모비스,250060,2,3190,2,300,10.38,19931502,24407636,32171314,19931502,10.38,81.66,61.95,61.95,63077117452,61.46,61.46,63077117452 +텔콘RF제약,200230,3,1962,5,-328,-14.32,6062354,6709184,12025023,6062354,-14.32,90.36,50.41,50.41,12171553349,51.59,51.59,12171553349 +케이엔알시스템,199430,4,13240,1,3050,29.93,5417011,151734,10877713,5417011,29.93,3570.07,49.80,49.80,68656660000,47.67,47.67,68656660000 +빌리언스,044480,5,436,2,76,21.11,18925450,1134327,40663728,18925450,21.11,1668.43,46.54,46.54,8159343308,46.02,46.02,8159343308 +동일스틸럭스,023790,6,1589,2,35,2.25,11241428,7824676,26139617,11241428,2.25,143.67,43.01,43.01,18443706332,44.40,44.40,18443706332 +동방선기,099410,7,4580,2,180,4.09,4884824,21807084,14000000,4884824,4.09,22.40,34.89,34.89,22593495336,35.24,35.24,22593495336 +케이쓰리아이,431190,8,5260,2,560,11.91,2583968,23932,7486442,2583968,11.91,9999.99,34.52,34.52,13805946854,35.06,35.06,13805946854 +엔에프씨,265740,9,7420,2,1580,27.05,3299579,2230181,8931800,3299579,27.05,147.95,36.94,36.94,23130552790,34.90,34.90,23130552790 +피델릭스,032580,10,1303,2,71,5.76,10675602,8480038,33132064,10675602,5.76,125.89,32.22,32.22,14330462130,33.19,33.19,14330462130 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7530,2,105,1.41,962817,1140868,3000000,962817,1.41,84.39,32.09,32.09,7301958355,32.32,32.32,7301958355 +다날,064260,12,9090,2,1210,15.36,22930346,10800268,68949040,22930346,15.36,212.31,33.26,33.26,200552789640,32.00,32.00,200552789640 +센코,347000,13,2550,2,220,9.44,8535830,530946,33004976,8535830,9.44,1607.66,25.86,25.86,22730032784,27.01,27.01,22730032784 +ACE 중국과창판STAR50,416090,14,10460,2,285,2.80,232387,204309,900000,232387,2.80,113.74,25.82,25.82,2509822358,26.66,26.66,2509822358 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7510,2,95,1.28,1258439,1700919,5000000,1258439,1.28,73.99,25.17,25.17,9483008545,25.25,25.25,9483008545 +PLUS K방산소부장,0090B0,16,11440,2,250,2.23,215188,359671,850000,215188,2.23,59.83,25.32,25.32,2447302324,25.17,25.17,2447302324 +KODEX 코스닥150선물인버스,251340,17,3462,5,-3,-0.09,18709094,19771016,79700000,18709094,-0.09,94.63,23.47,23.47,64942671485,23.54,23.54,64942671485 +청담글로벌,362320,18,8890,5,-310,-3.37,3864109,8569997,21051290,3864109,-3.37,45.09,18.36,18.36,36135819880,19.31,19.31,36135819880 +웰크론한텍,076080,19,1768,2,183,11.55,3962454,23657,22594156,3962454,11.55,9999.99,17.54,17.54,7544941080,18.89,18.89,7544941080 +앱코,129890,20,1156,2,21,1.85,8922106,41605952,50643410,8922106,1.85,21.44,17.62,17.62,10563269622,18.04,18.04,10563269622 +HJ중공업,097230,21,21200,2,2320,12.29,14688304,17386504,83274281,14688304,12.29,84.48,17.64,17.64,308700029845,17.49,17.49,308700029845 +라온테크,232680,22,8010,2,500,6.66,2104089,67287,12534234,2104089,6.66,3127.04,16.79,16.79,17285693025,17.22,17.22,17285693025 +미투온,201490,23,5910,2,350,6.29,5097535,2376784,30390092,5097535,6.29,214.47,16.77,16.77,29937580035,16.67,16.67,29937580035 +삼양컴텍,484590,24,17940,2,1630,9.99,6520625,1740353,41210450,6520625,9.99,374.67,15.82,15.82,116743606955,15.79,15.79,116743606955 +KODEX 200선물인버스2X,252670,25,1326,2,18,1.38,190682637,200960672,1216800000,190682637,1.38,94.89,15.67,15.67,254415648347,15.77,15.77,254415648347 +SGA,049470,26,3475,2,60,1.76,8979608,16788468,58862249,8979608,1.76,53.49,15.26,15.26,31869361632,15.58,15.58,31869361632 +나우로보틱스,459510,27,18750,2,1950,11.61,1915800,562901,12750582,1915800,11.61,340.34,15.03,15.03,36843137445,15.41,15.41,36843137445 +원풍물산,008290,28,674,1,155,29.87,6267156,81537,40693679,6267156,29.87,7686.27,15.40,15.40,4125116334,15.04,15.04,4125116334 +에이텀,355690,29,9140,2,1390,17.94,795792,232197,5404980,795792,17.94,342.72,14.72,14.72,7027432580,14.23,14.23,7027432580 +SOL 한국원자력SMR,0092B0,30,9790,5,-120,-1.21,369885,499827,2650000,369885,-1.21,74.00,13.96,13.96,3655821328,14.09,14.09,3655821328 diff --git a/top30/20250901/top30-atvtr-20250901-112002.csv b/top30/20250901/top30-atvtr-20250901-112002.csv new file mode 100644 index 000000000000..730357f29a5b --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9490,2,850,9.84,13033146,16894112,13000000,13033146,9.84,77.15,100.25,100.25,122208452190,99.06,99.06,122208452190 +모비스,250060,2,3190,2,300,10.38,20148866,24407636,32171314,20148866,10.38,82.55,62.63,62.63,63768477762,62.14,62.14,63768477762 +텔콘RF제약,200230,3,1972,5,-318,-13.89,6149526,6709184,12025023,6149526,-13.89,91.66,51.14,51.14,12343350430,52.05,52.05,12343350430 +케이엔알시스템,199430,4,13240,1,3050,29.93,5431995,151734,10877713,5431995,29.93,3579.95,49.94,49.94,68855048160,47.81,47.81,68855048160 +빌리언스,044480,5,446,2,86,23.89,19654048,1134327,40663728,19654048,23.89,1732.66,48.33,48.33,8480728902,46.76,46.76,8480728902 +동일스틸럭스,023790,6,1604,2,50,3.22,11355897,7824676,26139617,11355897,3.22,145.13,43.44,43.44,18626638132,44.43,44.43,18626638132 +케이쓰리아이,431190,7,5120,2,420,8.94,2842336,23932,7486442,2842336,8.94,9999.99,37.97,37.97,15139615164,39.50,39.50,15139615164 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7580,2,155,2.09,1081363,1140868,3000000,1081363,2.09,94.78,36.05,36.05,8198001855,36.05,36.05,8198001855 +엔에프씨,265740,9,7330,2,1490,25.51,3361754,2230181,8931800,3361754,25.51,150.74,37.64,37.64,23590403815,36.03,36.03,23590403815 +동방선기,099410,10,4590,2,190,4.32,4919283,21807084,14000000,4919283,4.32,22.56,35.14,35.14,22751301411,35.41,35.41,22751301411 +다날,064260,11,9000,2,1120,14.21,24212026,10800268,68949040,24212026,14.21,224.18,35.12,35.12,212130935385,34.18,34.18,212130935385 +피델릭스,032580,12,1304,2,72,5.84,10724654,8480038,33132064,10724654,5.84,126.47,32.37,32.37,14394397262,33.32,33.32,14394397262 +센코,347000,13,2550,2,220,9.44,8677445,530946,33004976,8677445,9.44,1634.34,26.29,26.29,23089820574,27.43,27.43,23089820574 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7550,2,135,1.82,1349321,1700919,5000000,1349321,1.82,79.33,26.99,26.99,10168939045,26.94,26.94,10168939045 +ACE 중국과창판STAR50,416090,15,10550,2,375,3.69,234838,204309,900000,234838,3.69,114.94,26.09,26.09,2535629813,26.70,26.70,2535629813 +PLUS K방산소부장,0090B0,16,11440,2,250,2.23,222557,359671,850000,222557,2.23,61.88,26.18,26.18,2531596549,26.03,26.03,2531596549 +KODEX 코스닥150선물인버스,251340,17,3470,2,5,0.14,19011773,19771016,79700000,19011773,0.14,96.16,23.85,23.85,65992066668,23.86,23.86,65992066668 +청담글로벌,362320,18,8880,5,-320,-3.48,3898323,8569997,21051290,3898323,-3.48,45.49,18.52,18.52,36441011925,19.49,19.49,36441011925 +웰크론한텍,076080,19,1757,2,172,10.85,3976391,23657,22594156,3976391,10.85,9999.99,17.60,17.60,7569495294,19.07,19.07,7569495294 +앱코,129890,20,1153,2,18,1.59,9041648,41605952,50643410,9041648,1.59,21.73,17.85,17.85,10701254511,18.33,18.33,10701254511 +미투온,201490,21,5830,2,270,4.86,5393723,2376784,30390092,5393723,4.86,226.93,17.75,17.75,31669920360,17.88,17.88,31669920360 +HJ중공업,097230,22,21100,2,2220,11.76,14850006,17386504,83274281,14850006,11.76,85.41,17.83,17.83,312127402345,17.76,17.76,312127402345 +원풍물산,008290,23,668,2,149,28.71,7179184,81537,40693679,7179184,28.71,8804.82,17.64,17.64,4738046390,17.43,17.43,4738046390 +라온테크,232680,24,8000,2,490,6.52,2127608,67287,12534234,2127608,6.52,3161.99,16.97,16.97,17475226780,17.43,17.43,17475226780 +KODEX 200선물인버스2X,252670,25,1334,2,26,1.99,199429099,200960672,1216800000,199429099,1.99,99.24,16.39,16.39,266052424811,16.39,16.39,266052424811 +삼양컴텍,484590,26,18270,2,1960,12.02,6765297,1740353,41210450,6765297,12.02,388.73,16.42,16.42,121190325600,16.10,16.10,121190325600 +SGA,049470,27,3450,2,35,1.02,9150012,16788468,58862249,9150012,1.02,54.50,15.54,15.54,32453525657,15.98,15.98,32453525657 +나우로보틱스,459510,28,18600,2,1800,10.71,1930628,562901,12750582,1930628,10.71,342.98,15.14,15.14,37119660235,15.65,15.65,37119660235 +에이텀,355690,29,9040,2,1290,16.65,820028,232197,5404980,820028,16.65,353.16,15.17,15.17,7245438560,14.83,14.83,7245438560 +SOL 한국원자력SMR,0092B0,30,9775,5,-135,-1.36,382578,499827,2650000,382578,-1.36,76.54,14.44,14.44,3779964538,14.59,14.59,3779964538 diff --git a/top30/20250901/top30-atvtr-20250901-113002.csv b/top30/20250901/top30-atvtr-20250901-113002.csv new file mode 100644 index 000000000000..399613a41610 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9480,2,840,9.72,13182708,16894112,13000000,13182708,9.72,78.03,101.41,101.41,123630600510,100.32,100.32,123630600510 +모비스,250060,2,3150,2,260,9.00,20402061,24407636,32171314,20402061,9.00,83.59,63.42,63.42,64568366173,63.71,63.71,64568366173 +텔콘RF제약,200230,3,1961,5,-329,-14.37,6207521,6709184,12025023,6207521,-14.37,92.52,51.62,51.62,12457360828,52.83,52.83,12457360828 +빌리언스,044480,4,447,2,87,24.17,20291372,1134327,40663728,20291372,24.17,1788.85,49.90,49.90,8765520970,48.22,48.22,8765520970 +케이엔알시스템,199430,5,13240,1,3050,29.93,5437764,151734,10877713,5437764,29.93,3583.75,49.99,49.99,68931429720,47.86,47.86,68931429720 +동일스틸럭스,023790,6,1599,2,45,2.90,11950447,7824676,26139617,11950447,2.90,152.73,45.72,45.72,19599851121,46.89,46.89,19599851121 +케이쓰리아이,431190,7,4990,2,290,6.17,3038791,23932,7486442,3038791,6.17,9999.99,40.59,40.59,16125247429,43.16,43.16,16125247429 +피델릭스,032580,8,1315,2,83,6.74,13402278,8480038,33132064,13402278,6.74,158.05,40.45,40.45,17991271626,41.29,41.29,17991271626 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7595,2,170,2.29,1109517,1140868,3000000,1109517,2.29,97.25,36.98,36.98,8411599625,36.92,36.92,8411599625 +엔에프씨,265740,10,7350,2,1510,25.86,3400950,2230181,8931800,3400950,25.86,152.50,38.08,38.08,23877819325,36.37,36.37,23877819325 +동방선기,099410,11,4545,2,145,3.30,5002723,21807084,14000000,5002723,3.30,22.94,35.73,35.73,23132190661,36.35,36.35,23132190661 +다날,064260,12,8910,2,1030,13.07,25460310,10800268,68949040,25460310,13.07,235.74,36.93,36.93,223276541900,36.34,36.34,223276541900 +센코,347000,13,2510,2,180,7.73,8773525,530946,33004976,8773525,7.73,1652.43,26.58,26.58,23332764531,28.17,28.17,23332764531 +ACE 중국과창판STAR50,416090,14,10555,2,380,3.73,246137,204309,900000,246137,3.73,120.47,27.35,27.35,2654998263,27.95,27.95,2654998263 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7575,2,160,2.16,1402071,1700919,5000000,1402071,2.16,82.43,28.04,28.04,10567772505,27.90,27.90,10567772505 +PLUS K방산소부장,0090B0,16,11440,2,250,2.23,224867,359671,850000,224867,2.23,62.52,26.45,26.45,2558019259,26.31,26.31,2558019259 +KODEX 코스닥150선물인버스,251340,17,3475,2,10,0.29,19852546,19771016,79700000,19852546,0.29,100.41,24.91,24.91,68909726913,24.88,24.88,68909726913 +청담글로벌,362320,18,8880,5,-320,-3.48,3918331,8569997,21051290,3918331,-3.48,45.72,18.61,18.61,36618792395,19.59,19.59,36618792395 +웰크론한텍,076080,19,1756,2,171,10.79,4013382,23657,22594156,4013382,10.79,9999.99,17.76,17.76,7634228317,19.24,19.24,7634228317 +미투온,201490,20,5930,2,370,6.65,5656919,2376784,30390092,5656919,6.65,238.01,18.61,18.61,33224363790,18.44,18.44,33224363790 +앱코,129890,21,1157,2,22,1.94,9104872,41605952,50643410,9104872,1.94,21.88,17.98,17.98,10774144233,18.39,18.39,10774144233 +HJ중공업,097230,22,21100,2,2220,11.76,15026291,17386504,83274281,15026291,11.76,86.43,18.04,18.04,315844128895,17.98,17.98,315844128895 +라온테크,232680,23,7990,2,480,6.39,2140349,67287,12534234,2140349,6.39,3180.93,17.08,17.08,17577498690,17.55,17.55,17577498690 +원풍물산,008290,24,674,1,155,29.87,7230177,81537,40693679,7230177,29.87,8867.36,17.77,17.77,4772406263,17.40,17.40,4772406263 +KODEX 200선물인버스2X,252670,25,1337,2,29,2.22,210313333,200960672,1216800000,210313333,2.22,104.65,17.28,17.28,280601611530,17.25,17.25,280601611530 +SOL 한국원자력SMR,0092B0,26,9745,5,-165,-1.66,446546,499827,2650000,446546,-1.66,89.34,16.85,16.85,4404551927,17.06,17.06,4404551927 +삼양컴텍,484590,27,18310,2,2000,12.26,7059666,1740353,41210450,7059666,12.26,405.65,17.13,17.13,126581904265,16.78,16.78,126581904265 +SGA,049470,28,3455,2,40,1.17,9230512,16788468,58862249,9230512,1.17,54.98,15.68,15.68,32731311097,16.09,16.09,32731311097 +나우로보틱스,459510,29,18700,2,1900,11.31,1950939,562901,12750582,1950939,11.31,346.59,15.30,15.30,37500253915,15.73,15.73,37500253915 +에이텀,355690,30,9140,2,1390,17.94,836630,232197,5404980,836630,17.94,360.31,15.48,15.48,7397279730,14.97,14.97,7397279730 diff --git a/top30/20250901/top30-atvtr-20250901-114001.csv b/top30/20250901/top30-atvtr-20250901-114001.csv new file mode 100644 index 000000000000..9975cffb3932 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9540,2,900,10.42,13261029,16894112,13000000,13261029,10.42,78.49,102.01,102.01,124373706700,100.29,100.29,124373706700 +모비스,250060,2,3155,2,265,9.17,20540249,24407636,32171314,20540249,9.17,84.16,63.85,63.85,65003268658,64.04,64.04,65003268658 +텔콘RF제약,200230,3,1976,5,-314,-13.71,6255475,6709184,12025023,6255475,-13.71,93.24,52.02,52.02,12552020608,52.83,52.83,12552020608 +빌리언스,044480,4,448,2,88,24.44,21127197,1134327,40663728,21127197,24.44,1862.53,51.96,51.96,9142217491,50.18,50.18,9142217491 +케이엔알시스템,199430,5,13240,1,3050,29.93,5441830,151734,10877713,5441830,29.93,3586.43,50.03,50.03,68985263560,47.90,47.90,68985263560 +동일스틸럭스,023790,6,1605,2,51,3.28,12084209,7824676,26139617,12084209,3.28,154.44,46.23,46.23,19813781240,47.23,47.23,19813781240 +케이쓰리아이,431190,7,4965,2,265,5.64,3139207,23932,7486442,3139207,5.64,9999.99,41.93,41.93,16625597279,44.73,44.73,16625597279 +피델릭스,032580,8,1315,2,83,6.74,13738407,8480038,33132064,13738407,6.74,162.01,41.47,41.47,18431918783,42.31,42.31,18431918783 +엔에프씨,265740,9,7240,2,1400,23.97,3496776,2230181,8931800,3496776,23.97,156.79,39.15,39.15,24570708950,38.00,38.00,24570708950 +다날,064260,10,8880,2,1000,12.69,26214729,10800268,68949040,26214729,12.69,242.72,38.02,38.02,229979266870,37.56,37.56,229979266870 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7580,2,155,2.09,1126436,1140868,3000000,1126436,2.09,98.74,37.55,37.55,8539861915,37.55,37.55,8539861915 +동방선기,099410,12,4540,2,140,3.18,5106243,21807084,14000000,5106243,3.18,23.42,36.47,36.47,23599772858,37.13,37.13,23599772858 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7565,2,150,2.02,1504706,1700919,5000000,1504706,2.02,88.46,30.09,30.09,11344214930,29.99,29.99,11344214930 +ACE 중국과창판STAR50,416090,14,10495,2,320,3.14,254931,204309,900000,254931,3.14,124.78,28.33,28.33,2747700787,29.09,29.09,2747700787 +센코,347000,15,2535,2,205,8.80,8839320,530946,33004976,8839320,8.80,1664.82,26.78,26.78,23499237700,28.09,28.09,23499237700 +PLUS K방산소부장,0090B0,16,11460,2,270,2.41,226130,359671,850000,226130,2.41,62.87,26.60,26.60,2572486994,26.41,26.41,2572486994 +KODEX 코스닥150선물인버스,251340,17,3470,2,5,0.14,20323207,19771016,79700000,20323207,0.14,102.79,25.50,25.50,70542061105,25.51,25.51,70542061105 +에스피시스템스,317830,18,9150,2,1090,13.52,2698887,1591442,10773818,2698887,13.52,169.59,25.05,25.05,23575880855,23.92,23.92,23575880855 +웰크론한텍,076080,19,1723,2,138,8.71,4060513,23657,22594156,4060513,8.71,9999.99,17.97,17.97,7716209803,19.82,19.82,7716209803 +청담글로벌,362320,20,8870,5,-330,-3.59,3939101,8569997,21051290,3939101,-3.59,45.96,18.71,18.71,36803113075,19.71,19.71,36803113075 +미투온,201490,21,5880,2,320,5.76,5736921,2376784,30390092,5736921,5.76,241.37,18.88,18.88,33696753285,18.86,18.86,33696753285 +앱코,129890,22,1146,2,11,0.97,9228930,41605952,50643410,9228930,0.97,22.18,18.22,18.22,10917025719,18.81,18.81,10917025719 +라온테크,232680,23,7920,2,410,5.46,2177008,67287,12534234,2177008,5.46,3235.41,17.37,17.37,17868458370,18.00,18.00,17868458370 +HJ중공업,097230,24,21300,2,2420,12.82,15151394,17386504,83274281,15151394,12.82,87.14,18.19,18.19,318498623145,17.96,17.96,318498623145 +KODEX 200선물인버스2X,252670,25,1336,2,28,2.14,216254260,200960672,1216800000,216254260,2.14,107.61,17.77,17.77,288537190019,17.75,17.75,288537190019 +원풍물산,008290,26,674,1,155,29.87,7240976,81537,40693679,7240976,29.87,8880.60,17.79,17.79,4779684789,17.43,17.43,4779684789 +삼양컴텍,484590,27,18160,2,1850,11.34,7179827,1740353,41210450,7179827,11.34,412.55,17.42,17.42,128762973210,17.21,17.21,128762973210 +SOL 한국원자력SMR,0092B0,28,9780,5,-130,-1.31,451615,499827,2650000,451615,-1.31,90.35,17.04,17.04,4454045087,17.19,17.19,4454045087 +SGA,049470,29,3475,2,60,1.76,9269549,16788468,58862249,9269549,1.76,55.21,15.75,15.75,32866855632,16.07,16.07,32866855632 +나우로보틱스,459510,30,18770,2,1970,11.73,1966291,562901,12750582,1966291,11.73,349.31,15.42,15.42,37788250650,15.79,15.79,37788250650 diff --git a/top30/20250901/top30-atvtr-20250901-115001.csv b/top30/20250901/top30-atvtr-20250901-115001.csv new file mode 100644 index 000000000000..6d8b9884b734 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9550,2,910,10.53,13379063,16894112,13000000,13379063,10.53,79.19,102.92,102.92,125497440085,101.09,101.09,125497440085 +모비스,250060,2,3145,2,255,8.82,20665203,24407636,32171314,20665203,8.82,84.67,64.23,64.23,65395483280,64.63,64.63,65395483280 +텔콘RF제약,200230,3,1960,5,-330,-14.41,6307096,6709184,12025023,6307096,-14.41,94.01,52.45,52.45,12653273433,53.69,53.69,12653273433 +빌리언스,044480,4,444,2,84,23.33,21604115,1134327,40663728,21604115,23.33,1904.58,53.13,53.13,9355279313,51.82,51.82,9355279313 +케이엔알시스템,199430,5,13240,1,3050,29.93,5446131,151734,10877713,5446131,29.93,3589.26,50.07,50.07,69042208800,47.94,47.94,69042208800 +동일스틸럭스,023790,6,1607,2,53,3.41,12177353,7824676,26139617,12177353,3.41,155.63,46.59,46.59,19962462668,47.52,47.52,19962462668 +케이쓰리아이,431190,7,5070,2,370,7.87,3302360,23932,7486442,3302360,7.87,9999.99,44.11,44.11,17447466500,45.97,45.97,17447466500 +피델릭스,032580,8,1308,2,76,6.17,13892548,8480038,33132064,13892548,6.17,163.83,41.93,41.93,18634874271,43.00,43.00,18634874271 +엔에프씨,265740,9,7210,2,1370,23.46,3533100,2230181,8931800,3533100,23.46,158.42,39.56,39.56,24832919430,38.56,38.56,24832919430 +다날,064260,10,8830,2,950,12.06,26593957,10800268,68949040,26593957,12.06,246.23,38.57,38.57,233339970170,38.33,38.33,233339970170 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7590,2,165,2.22,1127663,1140868,3000000,1127663,2.22,98.84,37.59,37.59,8549171805,37.55,37.55,8549171805 +동방선기,099410,12,4580,2,180,4.09,5148755,21807084,14000000,5148755,4.09,23.61,36.78,36.78,23794000043,37.11,37.11,23794000043 +에스피시스템스,317830,13,9400,2,1340,16.63,3706712,1591442,10773818,3706712,16.63,232.92,34.40,34.40,32929814595,32.52,32.52,32929814595 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7570,2,155,2.09,1550456,1700919,5000000,1550456,2.09,91.15,31.01,31.01,11690316030,30.89,30.89,11690316030 +ACE 중국과창판STAR50,416090,15,10595,2,420,4.13,255227,204309,900000,255227,4.13,124.92,28.36,28.36,2750828257,28.85,28.85,2750828257 +센코,347000,16,2515,2,185,7.94,8877124,530946,33004976,8877124,7.94,1671.94,26.90,26.90,23594678285,28.42,28.42,23594678285 +PLUS K방산소부장,0090B0,17,11470,2,280,2.50,228097,359671,850000,228097,2.50,63.42,26.83,26.83,2595049154,26.62,26.62,2595049154 +KODEX 코스닥150선물인버스,251340,18,3470,2,5,0.14,20433256,19771016,79700000,20433256,0.14,103.35,25.64,25.64,70923946587,25.65,25.65,70923946587 +우듬지팜,403490,19,1816,2,180,11.00,9644244,183857,45551464,9644244,11.00,5245.51,21.17,21.17,17651736179,21.34,21.34,17651736179 +웰크론한텍,076080,20,1733,2,148,9.34,4094778,23657,22594156,4094778,9.34,9999.99,18.12,18.12,7775349890,19.86,19.86,7775349890 +청담글로벌,362320,21,8910,5,-290,-3.15,3970105,8569997,21051290,3970105,-3.15,46.33,18.86,18.86,37079199705,19.77,19.77,37079199705 +미투온,201490,22,5860,2,300,5.40,5796968,2376784,30390092,5796968,5.40,243.90,19.08,19.08,34049205425,19.12,19.12,34049205425 +앱코,129890,23,1156,2,21,1.85,9272383,41605952,50643410,9272383,1.85,22.29,18.31,18.31,10967048206,18.73,18.73,10967048206 +HJ중공업,097230,24,21600,2,2720,14.41,15820642,17386504,83274281,15820642,14.41,90.99,19.00,19.00,332948114520,18.51,18.51,332948114520 +라온테크,232680,25,7900,2,390,5.19,2197690,67287,12534234,2197690,5.19,3266.14,17.53,17.53,18032246150,18.21,18.21,18032246150 +KODEX 200선물인버스2X,252670,26,1336,2,28,2.14,219237388,200960672,1216800000,219237388,2.14,109.09,18.02,18.02,292521608516,17.99,17.99,292521608516 +삼양컴텍,484590,27,18120,2,1810,11.10,7264723,1740353,41210450,7264723,11.10,417.43,17.63,17.63,130305386250,17.45,17.45,130305386250 +원풍물산,008290,28,674,1,155,29.87,7245618,81537,40693679,7245618,29.87,8886.29,17.81,17.81,4782813497,17.44,17.44,4782813497 +SOL 한국원자력SMR,0092B0,29,9780,5,-130,-1.31,454435,499827,2650000,454435,-1.31,90.92,17.15,17.15,4481609477,17.29,17.29,4481609477 +SGA,049470,30,3455,2,40,1.17,9314243,16788468,58862249,9314243,1.17,55.48,15.82,15.82,33021449682,16.24,16.24,33021449682 diff --git a/top30/20250901/top30-atvtr-20250901-120001.csv b/top30/20250901/top30-atvtr-20250901-120001.csv new file mode 100644 index 000000000000..d02f495835b9 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9550,2,910,10.53,13450697,16894112,13000000,13450697,10.53,79.62,103.47,103.47,126180709975,101.64,101.64,126180709975 +모비스,250060,2,3125,2,235,8.13,20815471,24407636,32171314,20815471,8.13,85.28,64.70,64.70,65865548895,65.51,65.51,65865548895 +텔콘RF제약,200230,3,1962,5,-328,-14.32,6340383,6709184,12025023,6340383,-14.32,94.50,52.73,52.73,12718473668,53.91,53.91,12718473668 +빌리언스,044480,4,447,2,87,24.17,22142916,1134327,40663728,22142916,24.17,1952.08,54.45,54.45,9594285687,52.78,52.78,9594285687 +케이엔알시스템,199430,5,13240,1,3050,29.93,5449139,151734,10877713,5449139,29.93,3591.24,50.09,50.09,69082034720,47.97,47.97,69082034720 +동일스틸럭스,023790,6,1609,2,55,3.54,12229178,7824676,26139617,12229178,3.54,156.29,46.78,46.78,20045651408,47.66,47.66,20045651408 +케이쓰리아이,431190,7,4995,2,295,6.28,3360475,23932,7486442,3360475,6.28,9999.99,44.89,44.89,17739171910,47.44,47.44,17739171910 +에스피시스템스,317830,8,9730,2,1670,20.72,5104498,1591442,10773818,5104498,20.72,320.75,47.38,47.38,46294444710,44.16,44.16,46294444710 +피델릭스,032580,9,1309,2,77,6.25,13947636,8480038,33132064,13947636,6.25,164.48,42.10,42.10,18707002227,43.13,43.13,18707002227 +다날,064260,10,8870,2,990,12.56,27207009,10800268,68949040,27207009,12.56,251.91,39.46,39.46,238743161500,39.04,39.04,238743161500 +엔에프씨,265740,11,7300,2,1460,25.00,3571805,2230181,8931800,3571805,25.00,160.16,39.99,39.99,25114751365,38.52,38.52,25114751365 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7590,2,165,2.22,1134259,1140868,3000000,1134259,2.22,99.42,37.81,37.81,8599235445,37.77,37.77,8599235445 +동방선기,099410,13,4560,2,160,3.64,5172304,21807084,14000000,5172304,3.64,23.72,36.95,36.95,23901832579,37.44,37.44,23901832579 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7575,2,160,2.16,1551456,1700919,5000000,1551456,2.16,91.21,31.03,31.03,11697891030,30.89,30.89,11697891030 +ACE 중국과창판STAR50,416090,15,10520,2,345,3.39,257473,204309,900000,257473,3.39,126.02,28.61,28.61,2774529987,29.30,29.30,2774529987 +센코,347000,16,2530,2,200,8.58,8906337,530946,33004976,8906337,8.58,1677.45,26.98,26.98,23668362903,28.34,28.34,23668362903 +PLUS K방산소부장,0090B0,17,11485,2,295,2.64,230589,359671,850000,230589,2.64,64.11,27.13,27.13,2623679414,26.88,26.88,2623679414 +KODEX 코스닥150선물인버스,251340,18,3475,2,10,0.29,20721192,19771016,79700000,20721192,0.29,104.81,26.00,26.00,71924505794,25.97,25.97,71924505794 +우듬지팜,403490,19,1790,2,154,9.41,10622952,183857,45551464,10622952,9.41,5777.83,23.32,23.32,19407770966,23.80,23.80,19407770966 +라온테크,232680,20,7310,5,-200,-2.66,2442345,67287,12534234,2442345,-2.66,3629.74,19.49,19.49,19882979970,21.70,21.70,19882979970 +웰크론한텍,076080,21,1722,2,137,8.64,4114320,23657,22594156,4114320,8.64,9999.99,18.21,18.21,7809117279,20.07,20.07,7809117279 +청담글로벌,362320,22,8960,5,-240,-2.61,4030396,8569997,21051290,4030396,-2.61,47.03,19.15,19.15,37619503510,19.94,19.94,37619503510 +미투온,201490,23,5870,2,310,5.58,5833014,2376784,30390092,5833014,5.58,245.42,19.19,19.19,34260303630,19.21,19.21,34260303630 +HJ중공업,097230,24,21500,2,2620,13.88,16122259,17386504,83274281,16122259,13.88,92.73,19.36,19.36,339458507895,18.96,18.96,339458507895 +앱코,129890,25,1151,2,16,1.41,9327623,41605952,50643410,9327623,1.41,22.42,18.42,18.42,11030566432,18.92,18.92,11030566432 +KODEX 200선물인버스2X,252670,26,1337,2,29,2.22,220874691,200960672,1216800000,220874691,2.22,109.91,18.15,18.15,294709310534,18.12,18.12,294709310534 +삼양컴텍,484590,27,18070,2,1760,10.79,7338969,1740353,41210450,7338969,10.79,421.69,17.81,17.81,131650016570,17.68,17.68,131650016570 +원풍물산,008290,28,674,1,155,29.87,7246307,81537,40693679,7246307,29.87,8887.14,17.81,17.81,4783277883,17.44,17.44,4783277883 +SOL 한국원자력SMR,0092B0,29,9780,5,-130,-1.31,455124,499827,2650000,455124,-1.31,91.06,17.17,17.17,4488354077,17.32,17.32,4488354077 +SGA,049470,30,3450,2,35,1.02,9337481,16788468,58862249,9337481,1.02,55.62,15.86,15.86,33101674037,16.30,16.30,33101674037 diff --git a/top30/20250901/top30-atvtr-20250901-121001.csv b/top30/20250901/top30-atvtr-20250901-121001.csv new file mode 100644 index 000000000000..7946eb5f86e0 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9390,2,750,8.68,13573934,16894112,13000000,13573934,8.68,80.35,104.41,104.41,127348229620,104.32,104.32,127348229620 +모비스,250060,2,3135,2,245,8.48,20909526,24407636,32171314,20909526,8.48,85.67,64.99,64.99,66159297425,65.60,65.60,66159297425 +빌리언스,044480,3,444,2,84,23.33,22977913,1134327,40663728,22977913,23.33,2025.69,56.51,56.51,9971059149,55.23,55.23,9971059149 +텔콘RF제약,200230,4,1964,5,-326,-14.24,6368374,6709184,12025023,6368374,-14.24,94.92,52.96,52.96,12773500128,54.09,54.09,12773500128 +케이쓰리아이,431190,5,5000,2,300,6.38,3585943,23932,7486442,3585943,6.38,9999.99,47.90,47.90,18894456790,50.48,50.48,18894456790 +에스피시스템스,317830,6,9600,2,1540,19.11,5666449,1591442,10773818,5666449,19.11,356.06,52.59,52.59,51719379785,50.00,50.00,51719379785 +동일스틸럭스,023790,7,1591,2,37,2.38,12296587,7824676,26139617,12296587,2.38,157.15,47.04,47.04,20153001428,48.46,48.46,20153001428 +케이엔알시스템,199430,8,13240,1,3050,29.93,5451277,151734,10877713,5451277,29.93,3592.65,50.11,50.11,69110341840,47.99,47.99,69110341840 +피델릭스,032580,9,1313,2,81,6.57,13994875,8480038,33132064,13994875,6.57,165.03,42.24,42.24,18768869963,43.14,43.14,18768869963 +다날,064260,10,8890,2,1010,12.82,27758504,10800268,68949040,27758504,12.82,257.02,40.26,40.26,243647516055,39.75,39.75,243647516055 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7605,2,180,2.42,1184244,1140868,3000000,1184244,2.42,103.80,39.47,39.47,8979310565,39.36,39.36,8979310565 +엔에프씨,265740,12,7360,2,1520,26.03,3636905,2230181,8931800,3636905,26.03,163.08,40.72,40.72,25593470605,38.93,38.93,25593470605 +동방선기,099410,13,4525,2,125,2.84,5211917,21807084,14000000,5211917,2.84,23.90,37.23,37.23,24081427934,38.01,38.01,24081427934 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7585,2,170,2.29,1551506,1700919,5000000,1551506,2.29,91.22,31.03,31.03,11698270280,30.85,30.85,11698270280 +PLUS K방산소부장,0090B0,15,11450,2,260,2.32,254226,359671,850000,254226,2.32,70.68,29.91,29.91,2894592814,29.74,29.74,2894592814 +ACE 중국과창판STAR50,416090,16,10615,2,440,4.32,259397,204309,900000,259397,4.32,126.96,28.82,28.82,2794972832,29.26,29.26,2794972832 +센코,347000,17,2530,2,200,8.58,8959758,530946,33004976,8959758,8.58,1687.51,27.15,27.15,23803868511,28.51,28.51,23803868511 +KODEX 코스닥150선물인버스,251340,18,3475,2,10,0.29,21115958,19771016,79700000,21115958,0.29,106.80,26.49,26.49,73297523657,26.47,26.47,73297523657 +우듬지팜,403490,19,1791,2,155,9.47,11236544,183857,45551464,11236544,9.47,6111.57,24.67,24.67,20515422398,25.15,25.15,20515422398 +에스엠코어,007820,20,4460,2,480,12.06,4769009,1350324,20033946,4769009,12.06,353.18,23.80,23.80,20516823210,22.96,22.96,20516823210 +라온테크,232680,21,7450,5,-60,-0.80,2491906,67287,12534234,2491906,-0.80,3703.40,19.88,19.88,20247744960,21.68,21.68,20247744960 +청담글로벌,362320,22,8910,5,-290,-3.15,4074992,8569997,21051290,4074992,-3.15,47.55,19.36,19.36,38018008985,20.27,20.27,38018008985 +웰크론한텍,076080,23,1723,2,138,8.71,4134624,23657,22594156,4134624,8.71,9999.99,18.30,18.30,7844260089,20.15,20.15,7844260089 +HJ중공업,097230,24,21400,2,2520,13.35,16313843,17386504,83274281,16313843,13.35,93.83,19.59,19.59,343564997245,19.28,19.28,343564997245 +미투온,201490,25,5890,2,330,5.94,5855521,2376784,30390092,5855521,5.94,246.36,19.27,19.27,34392467690,19.21,19.21,34392467690 +앱코,129890,26,1148,2,13,1.15,9354743,41605952,50643410,9354743,1.15,22.48,18.47,18.47,11061789623,19.03,19.03,11061789623 +KODEX 200선물인버스2X,252670,27,1337,2,29,2.22,227675600,200960672,1216800000,227675600,2.22,113.29,18.71,18.71,303810100801,18.67,18.67,303810100801 +삼양컴텍,484590,28,18130,2,1820,11.16,7439988,1740353,41210450,7439988,11.16,427.50,18.05,18.05,133473735200,17.86,17.86,133473735200 +SOL 한국원자력SMR,0092B0,29,9785,5,-125,-1.26,462667,499827,2650000,462667,-1.26,92.57,17.46,17.46,4562157337,17.59,17.59,4562157337 +원풍물산,008290,30,674,1,155,29.87,7256452,81537,40693679,7256452,29.87,8899.58,17.83,17.83,4790115613,17.46,17.46,4790115613 diff --git a/top30/20250901/top30-atvtr-20250901-122001.csv b/top30/20250901/top30-atvtr-20250901-122001.csv new file mode 100644 index 000000000000..f53bce903f30 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9370,2,730,8.45,13653054,16894112,13000000,13653054,8.45,80.82,105.02,105.02,128090908860,105.16,105.16,128090908860 +모비스,250060,2,3115,2,225,7.79,20982817,24407636,32171314,20982817,7.79,85.97,65.22,65.22,66388926310,66.25,66.25,66388926310 +빌리언스,044480,3,443,2,83,23.06,23418378,1134327,40663728,23418378,23.06,2064.52,57.59,57.59,10165623002,56.43,56.43,10165623002 +에스피시스템스,317830,4,9480,2,1420,17.62,6198402,1591442,10773818,6198402,17.62,389.48,57.53,57.53,56811918525,55.62,55.62,56811918525 +텔콘RF제약,200230,5,1960,5,-330,-14.41,6417917,6709184,12025023,6417917,-14.41,95.66,53.37,53.37,12870523259,54.61,54.61,12870523259 +케이쓰리아이,431190,6,4980,2,280,5.96,3636573,23932,7486442,3636573,5.96,9999.99,48.58,48.58,19148350440,51.36,51.36,19148350440 +동일스틸럭스,023790,7,1623,2,69,4.44,12509941,7824676,26139617,12509941,4.44,159.88,47.86,47.86,20498346648,48.32,48.32,20498346648 +케이엔알시스템,199430,8,13240,1,3050,29.93,5453293,151734,10877713,5453293,29.93,3593.98,50.13,50.13,69137033680,48.00,48.00,69137033680 +피델릭스,032580,9,1315,2,83,6.74,14069833,8480038,33132064,14069833,6.74,165.92,42.47,42.47,18867010284,43.30,43.30,18867010284 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7620,2,195,2.63,1221171,1140868,3000000,1221171,2.63,107.04,40.71,40.71,9260198180,40.51,40.51,9260198180 +다날,064260,11,8870,2,990,12.56,27972101,10800268,68949040,27972101,12.56,258.99,40.57,40.57,245538092685,40.15,40.15,245538092685 +엔에프씨,265740,12,7340,2,1500,25.68,3667785,2230181,8931800,3667785,25.68,164.46,41.06,41.06,25819453795,39.38,39.38,25819453795 +동방선기,099410,13,4520,2,120,2.73,5238615,21807084,14000000,5238615,2.73,24.02,37.42,37.42,24202411844,38.25,38.25,24202411844 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7600,2,185,2.49,1556871,1700919,5000000,1556871,2.49,91.53,31.14,31.14,11739043180,30.89,30.89,11739043180 +PLUS K방산소부장,0090B0,15,11435,2,245,2.19,259927,359671,850000,259927,2.19,72.27,30.58,30.58,2959855744,30.45,30.45,2959855744 +에스엠코어,007820,16,4635,2,655,16.46,6370204,1350324,20033946,6370204,16.46,471.75,31.80,31.80,27806928791,29.95,29.95,27806928791 +ACE 중국과창판STAR50,416090,17,10680,2,505,4.96,262093,204309,900000,262093,4.96,128.28,29.12,29.12,2823657654,29.38,29.38,2823657654 +센코,347000,18,2555,2,225,9.66,9149022,530946,33004976,9149022,9.66,1723.15,27.72,27.72,24286113451,28.80,28.80,24286113451 +KODEX 코스닥150선물인버스,251340,19,3485,2,20,0.58,21427634,19771016,79700000,21427634,0.58,108.38,26.89,26.89,74383233762,26.78,26.78,74383233762 +우듬지팜,403490,20,1792,2,156,9.54,11433724,183857,45551464,11433724,9.54,6218.81,25.10,25.10,20869226924,25.57,25.57,20869226924 +라온테크,232680,21,7490,5,-20,-0.27,2513109,67287,12534234,2513109,-0.27,3734.91,20.05,20.05,20405823820,21.74,21.74,20405823820 +웰크론한텍,076080,22,1723,2,138,8.71,4198275,23657,22594156,4198275,8.71,9999.99,18.58,18.58,7953438186,20.43,20.43,7953438186 +청담글로벌,362320,23,8920,5,-280,-3.04,4100748,8569997,21051290,4100748,-3.04,47.85,19.48,19.48,38247908015,20.37,20.37,38247908015 +미투온,201490,24,5850,2,290,5.22,5904021,2376784,30390092,5904021,5.22,248.40,19.43,19.43,34676455370,19.51,19.51,34676455370 +HJ중공업,097230,25,21450,2,2570,13.61,16412240,17386504,83274281,16412240,13.61,94.40,19.71,19.71,345670680470,19.35,19.35,345670680470 +앱코,129890,26,1143,2,8,0.70,9453728,41605952,50643410,9453728,0.70,22.72,18.67,18.67,11175203168,19.31,19.31,11175203168 +KODEX 200선물인버스2X,252670,27,1342,2,34,2.60,232828644,200960672,1216800000,232828644,2.60,115.86,19.13,19.13,310714367397,19.03,19.03,310714367397 +삼양컴텍,484590,28,18210,2,1900,11.65,7536808,1740353,41210450,7536808,11.65,433.06,18.29,18.29,135237084135,18.02,18.02,135237084135 +나우로보틱스,459510,29,19080,2,2280,13.57,2252209,562901,12750582,2252209,13.57,400.11,17.66,17.66,43231826675,17.77,17.77,43231826675 +SOL 한국원자력SMR,0092B0,30,9760,5,-150,-1.51,465348,499827,2650000,465348,-1.51,93.10,17.56,17.56,4588364277,17.74,17.74,4588364277 diff --git a/top30/20250901/top30-atvtr-20250901-123001.csv b/top30/20250901/top30-atvtr-20250901-123001.csv new file mode 100644 index 000000000000..becdb1b65102 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9350,2,710,8.22,13772602,16894112,13000000,13772602,8.22,81.52,105.94,105.94,129206655235,106.30,106.30,129206655235 +모비스,250060,2,3132,2,242,8.37,21052370,24407636,32171314,21052370,8.37,86.25,65.44,65.44,66606334017,66.10,66.10,66606334017 +에스피시스템스,317830,3,9390,2,1330,16.50,6483330,1591442,10773818,6483330,16.50,407.39,60.18,60.18,59504322015,58.82,58.82,59504322015 +빌리언스,044480,4,440,2,80,22.22,23925288,1134327,40663728,23925288,22.22,2109.21,58.84,58.84,10390451293,58.07,58.07,10390451293 +텔콘RF제약,200230,5,1938,5,-352,-15.37,6568171,6709184,12025023,6568171,-15.37,97.90,54.62,54.62,13162783717,56.48,56.48,13162783717 +케이쓰리아이,431190,6,4960,2,260,5.53,3683438,23932,7486442,3683438,5.53,9999.99,49.20,49.20,19381685975,52.20,52.20,19381685975 +동일스틸럭스,023790,7,1631,2,77,4.95,13248848,7824676,26139617,13248848,4.95,169.32,50.68,50.68,21728549958,50.97,50.97,21728549958 +케이엔알시스템,199430,8,13240,1,3050,29.93,5455204,151734,10877713,5455204,29.93,3595.24,50.15,50.15,69162335320,48.02,48.02,69162335320 +피델릭스,032580,9,1322,2,90,7.31,14182611,8480038,33132064,14182611,7.31,167.25,42.81,42.81,19016309711,43.42,43.42,19016309711 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7625,2,200,2.69,1228332,1140868,3000000,1228332,2.69,107.67,40.94,40.94,9314814700,40.72,40.72,9314814700 +다날,064260,11,8870,2,990,12.56,28240305,10800268,68949040,28240305,12.56,261.48,40.96,40.96,247921967430,40.54,40.54,247921967430 +에스엠코어,007820,12,4715,2,735,18.47,8558508,1350324,20033946,8558508,18.47,633.81,42.72,42.72,38036693154,40.27,40.27,38036693154 +엔에프씨,265740,13,7400,2,1560,26.71,3708440,2230181,8931800,3708440,26.71,166.28,41.52,41.52,26119026940,39.52,39.52,26119026940 +동방선기,099410,14,4520,2,120,2.73,5264463,21807084,14000000,5264463,2.73,24.14,37.60,37.60,24319170599,38.43,38.43,24319170599 +PLUS K방산소부장,0090B0,15,11440,2,250,2.23,309307,359671,850000,309307,2.23,86.00,36.39,36.39,3524957109,36.25,36.25,3524957109 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7615,2,200,2.70,1557653,1700919,5000000,1557653,2.70,91.58,31.15,31.15,11744997300,30.85,30.85,11744997300 +ACE 중국과창판STAR50,416090,17,10650,2,475,4.67,266357,204309,900000,266357,4.67,130.37,29.60,29.60,2869004949,29.93,29.93,2869004949 +센코,347000,18,2540,2,210,9.01,9214852,530946,33004976,9214852,9.01,1735.55,27.92,27.92,24453665801,29.17,29.17,24453665801 +KODEX 코스닥150선물인버스,251340,19,3490,2,25,0.72,22168820,19771016,79700000,22168820,0.72,112.13,27.82,27.82,76968385214,27.67,27.67,76968385214 +우듬지팜,403490,20,1816,2,180,11.00,12281658,183857,45551464,12281658,11.00,6680.01,26.96,26.96,22419953088,27.10,27.10,22419953088 +라온테크,232680,21,7470,5,-40,-0.53,2532793,67287,12534234,2532793,-0.53,3764.16,20.21,20.21,20553346505,21.95,21.95,20553346505 +웰크론한텍,076080,22,1717,2,132,8.33,4207852,23657,22594156,4207852,8.33,9999.99,18.62,18.62,7969958247,20.54,20.54,7969958247 +청담글로벌,362320,23,8910,5,-290,-3.15,4125714,8569997,21051290,4125714,-3.15,48.14,19.60,19.60,38470178670,20.51,20.51,38470178670 +HJ중공업,097230,24,21300,2,2420,12.82,16533060,17386504,83274281,16533060,12.82,95.09,19.85,19.85,348252685470,19.63,19.63,348252685470 +미투온,201490,25,5880,2,320,5.76,5946676,2376784,30390092,5946676,5.76,250.20,19.57,19.57,34926426970,19.55,19.55,34926426970 +KODEX 200선물인버스2X,252670,26,1342,2,34,2.60,238207781,200960672,1216800000,238207781,2.60,118.53,19.58,19.58,317936963721,19.47,19.47,317936963721 +앱코,129890,27,1144,2,9,0.79,9531778,41605952,50643410,9531778,0.79,22.91,18.82,18.82,11264491330,19.44,19.44,11264491330 +삼양컴텍,484590,28,18070,2,1760,10.79,7596386,1740353,41210450,7596386,10.79,436.49,18.43,18.43,136316492250,18.31,18.31,136316492250 +나우로보틱스,459510,29,18950,2,2150,12.80,2279326,562901,12750582,2279326,12.80,404.92,17.88,17.88,43745863325,18.10,18.10,43745863325 +SOL 한국원자력SMR,0092B0,30,9740,5,-170,-1.72,473646,499827,2650000,473646,-1.72,94.76,17.87,17.87,4669198912,18.09,18.09,4669198912 diff --git a/top30/20250901/top30-atvtr-20250901-124002.csv b/top30/20250901/top30-atvtr-20250901-124002.csv new file mode 100644 index 000000000000..75ebd395a488 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9380,2,740,8.56,13836002,16894112,13000000,13836002,8.56,81.90,106.43,106.43,129797997060,106.44,106.44,129797997060 +모비스,250060,2,3045,2,155,5.36,21472060,24407636,32171314,21472060,5.36,87.97,66.74,66.74,67895660967,69.31,69.31,67895660967 +에스피시스템스,317830,3,9500,2,1440,17.87,6821360,1591442,10773818,6821360,17.87,428.63,63.31,63.31,62685100455,61.25,61.25,62685100455 +빌리언스,044480,4,435,2,75,20.83,24352275,1134327,40663728,24352275,20.83,2146.85,59.89,59.89,10577465849,59.80,59.80,10577465849 +텔콘RF제약,200230,5,1954,5,-336,-14.67,6649074,6709184,12025023,6649074,-14.67,99.10,55.29,55.29,13319789895,56.69,56.69,13319789895 +케이쓰리아이,431190,6,5000,2,300,6.38,3728675,23932,7486442,3728675,6.38,9999.99,49.81,49.81,19606388255,52.38,52.38,19606388255 +동일스틸럭스,023790,7,1642,2,88,5.66,13490808,7824676,26139617,13490808,5.66,172.41,51.61,51.61,22124394920,51.55,51.55,22124394920 +에스엠코어,007820,8,4990,2,1010,25.38,10910606,1350324,20033946,10910606,25.38,808.00,54.46,54.46,49394252676,49.41,49.41,49394252676 +케이엔알시스템,199430,9,13240,1,3050,29.93,5458477,151734,10877713,5458477,29.93,3597.40,50.18,50.18,69205669840,48.05,48.05,69205669840 +피델릭스,032580,10,1315,2,83,6.74,14237867,8480038,33132064,14237867,6.74,167.90,42.97,42.97,19088821905,43.81,43.81,19088821905 +다날,064260,11,8900,2,1020,12.94,28639077,10800268,68949040,28639077,12.94,265.17,41.54,41.54,251441110575,40.97,40.97,251441110575 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7625,2,200,2.69,1235708,1140868,3000000,1235708,2.69,108.31,41.19,41.19,9371063575,40.97,40.97,9371063575 +엔에프씨,265740,13,7470,2,1630,27.91,3790781,2230181,8931800,3790781,27.91,169.98,42.44,42.44,26731710085,40.07,40.07,26731710085 +동방선기,099410,14,4525,2,125,2.84,5279471,21807084,14000000,5279471,2.84,24.21,37.71,37.71,24387160814,38.50,38.50,24387160814 +PLUS K방산소부장,0090B0,15,11450,2,260,2.32,321777,359671,850000,321777,2.32,89.46,37.86,37.86,3667638684,37.68,37.68,3667638684 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7605,2,190,2.56,1579879,1700919,5000000,1579879,2.56,92.88,31.60,31.60,11914243830,31.33,31.33,11914243830 +ACE 중국과창판STAR50,416090,17,10655,2,480,4.72,267357,204309,900000,267357,4.72,130.86,29.71,29.71,2879640369,30.03,30.03,2879640369 +센코,347000,18,2520,2,190,8.15,9272497,530946,33004976,9272497,8.15,1746.41,28.09,28.09,24599671741,29.58,29.58,24599671741 +KODEX 코스닥150선물인버스,251340,19,3490,2,25,0.72,22608955,19771016,79700000,22608955,0.72,114.35,28.37,28.37,78504827483,28.22,28.22,78504827483 +우듬지팜,403490,20,1805,2,169,10.33,12606239,183857,45551464,12606239,10.33,6856.55,27.67,27.67,23004842147,27.98,27.98,23004842147 +라온테크,232680,21,7480,5,-30,-0.40,2559830,67287,12534234,2559830,-0.40,3804.35,20.42,20.42,20754488130,22.14,22.14,20754488130 +모나미,005360,22,2415,2,225,10.27,4202963,1660534,18897307,4202963,10.27,253.11,22.24,22.24,9960914727,21.83,21.83,9960914727 +우양,103840,23,5420,2,340,6.69,3562448,2189527,16366428,3562448,6.69,162.70,21.77,21.77,18832101290,21.23,21.23,18832101290 +웰크론한텍,076080,24,1709,2,124,7.82,4222165,23657,22594156,4222165,7.82,9999.99,18.69,18.69,7994418915,20.70,20.70,7994418915 +청담글로벌,362320,25,8940,5,-260,-2.83,4153644,8569997,21051290,4153644,-2.83,48.47,19.73,19.73,38719259490,20.57,20.57,38719259490 +KODEX 200선물인버스2X,252670,26,1342,2,34,2.60,243493311,200960672,1216800000,243493311,2.60,121.16,20.01,20.01,325036400390,19.90,19.90,325036400390 +HJ중공업,097230,27,21300,2,2420,12.82,16634087,17386504,83274281,16634087,12.82,95.67,19.98,19.98,350414909220,19.76,19.76,350414909220 +앱코,129890,28,1140,2,5,0.44,9603505,41605952,50643410,9603505,0.44,23.08,18.96,18.96,11346497856,19.65,19.65,11346497856 +미투온,201490,29,5900,2,340,6.12,5980417,2376784,30390092,5980417,6.12,251.62,19.68,19.68,35124648670,19.59,19.59,35124648670 +삼양컴텍,484590,30,18080,2,1770,10.85,7658159,1740353,41210450,7658159,10.85,440.03,18.58,18.58,137433053675,18.45,18.45,137433053675 diff --git a/top30/20250901/top30-atvtr-20250901-125002.csv b/top30/20250901/top30-atvtr-20250901-125002.csv new file mode 100644 index 000000000000..4c0271585a8a --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9400,2,760,8.80,13883297,16894112,13000000,13883297,8.80,82.18,106.79,106.79,130241289460,106.58,106.58,130241289460 +모비스,250060,2,3075,2,185,6.40,21633432,24407636,32171314,21633432,6.40,88.63,67.24,67.24,68388316230,69.13,69.13,68388316230 +에스피시스템스,317830,3,9740,2,1680,20.84,7654022,1591442,10773818,7654022,20.84,480.95,71.04,71.04,70734846810,67.41,67.41,70734846810 +빌리언스,044480,4,437,2,77,21.39,24757823,1134327,40663728,24757823,21.39,2182.60,60.88,60.88,10754552645,60.52,60.52,10754552645 +텔콘RF제약,200230,5,1991,5,-299,-13.06,6920833,6709184,12025023,6920833,-13.06,103.15,57.55,57.55,13859153414,57.89,57.89,13859153414 +에스엠코어,007820,6,4930,2,950,23.87,12290852,1350324,20033946,12290852,23.87,910.21,61.35,61.35,56268717070,56.97,56.97,56268717070 +케이쓰리아이,431190,7,4960,2,260,5.53,3745086,23932,7486442,3745086,5.53,9999.99,50.02,50.02,19688245810,53.02,53.02,19688245810 +동일스틸럭스,023790,8,1660,2,106,6.82,13916126,7824676,26139617,13916126,6.82,177.85,53.24,53.24,22834211073,52.62,52.62,22834211073 +케이엔알시스템,199430,9,13240,1,3050,29.93,5460137,151734,10877713,5460137,29.93,3598.49,50.20,50.20,69227648240,48.07,48.07,69227648240 +피델릭스,032580,10,1312,2,80,6.49,14276503,8480038,33132064,14276503,6.49,168.35,43.09,43.09,19139496328,44.03,44.03,19139496328 +다날,064260,11,8790,2,910,11.55,28965771,10800268,68949040,28965771,11.55,268.19,42.01,42.01,254317972155,41.96,41.96,254317972155 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7625,2,200,2.69,1244632,1140868,3000000,1244632,2.69,109.10,41.49,41.49,9439109075,41.26,41.26,9439109075 +엔에프씨,265740,13,7540,2,1700,29.11,3917885,2230181,8931800,3917885,29.11,175.68,43.86,43.86,27686919905,41.11,41.11,27686919905 +동방선기,099410,14,4515,2,115,2.61,5301451,21807084,14000000,5301451,2.61,24.31,37.87,37.87,24486797316,38.74,38.74,24486797316 +PLUS K방산소부장,0090B0,15,11445,2,255,2.28,328613,359671,850000,328613,2.28,91.36,38.66,38.66,3745913627,38.51,38.51,3745913627 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7605,2,190,2.56,1579960,1700919,5000000,1579960,2.56,92.89,31.60,31.60,11914859835,31.33,31.33,11914859835 +ACE 중국과창판STAR50,416090,17,10690,2,515,5.06,272761,204309,900000,272761,5.06,133.50,30.31,30.31,2937338944,30.53,30.53,2937338944 +센코,347000,18,2525,2,195,8.37,9311345,530946,33004976,9311345,8.37,1753.73,28.21,28.21,24697738316,29.64,29.64,24697738316 +우듬지팜,403490,19,1764,2,128,7.82,13056916,183857,45551464,13056916,7.82,7101.67,28.66,28.66,23804125937,29.62,29.62,23804125937 +KODEX 코스닥150선물인버스,251340,20,3490,2,25,0.72,22869538,19771016,79700000,22869538,0.72,115.67,28.69,28.69,79413506872,28.55,28.55,79413506872 +우양,103840,21,5370,2,290,5.71,4141442,2189527,16366428,4141442,5.71,189.15,25.30,25.30,21963593085,24.99,24.99,21963593085 +모나미,005360,22,2430,2,240,10.96,4651894,1660534,18897307,4651894,10.96,280.14,24.62,24.62,11052557445,24.07,24.07,11052557445 +라온테크,232680,23,7490,5,-20,-0.27,2567168,67287,12534234,2567168,-0.27,3815.25,20.48,20.48,20809364690,22.17,22.17,20809364690 +웰크론한텍,076080,24,1685,2,100,6.31,4289672,23657,22594156,4289672,6.31,9999.99,18.99,18.99,8108748474,21.30,21.30,8108748474 +청담글로벌,362320,25,8930,5,-270,-2.93,4180465,8569997,21051290,4180465,-2.93,48.78,19.86,19.86,38959254095,20.72,20.72,38959254095 +KODEX 200선물인버스2X,252670,26,1342,2,34,2.60,245608443,200960672,1216800000,245608443,2.60,122.22,20.18,20.18,327874699644,20.08,20.08,327874699644 +HJ중공업,097230,27,21250,2,2370,12.55,16834117,17386504,83274281,16834117,12.55,96.82,20.22,20.22,354668720895,20.04,20.04,354668720895 +미투온,201490,28,5860,2,300,5.40,6046052,2376784,30390092,6046052,5.40,254.38,19.89,19.89,35511034000,19.94,19.94,35511034000 +앱코,129890,29,1146,2,11,0.97,9662976,41605952,50643410,9662976,0.97,23.22,19.08,19.08,11414500766,19.67,19.67,11414500766 +삼양컴텍,484590,30,17920,2,1610,9.87,7759096,1740353,41210450,7759096,9.87,445.83,18.83,18.83,139243821520,18.86,18.86,139243821520 diff --git a/top30/20250901/top30-atvtr-20250901-130002.csv b/top30/20250901/top30-atvtr-20250901-130002.csv new file mode 100644 index 000000000000..ce03529abe44 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9340,2,700,8.10,13917379,16894112,13000000,13917379,8.10,82.38,107.06,107.06,130560719210,107.53,107.53,130560719210 +에스피시스템스,317830,2,9960,2,1900,23.57,8526578,1591442,10773818,8526578,23.57,535.78,79.14,79.14,79351418415,73.95,73.95,79351418415 +모비스,250060,3,3050,2,160,5.54,21751210,24407636,32171314,21751210,5.54,89.12,67.61,67.61,68747685403,70.06,70.06,68747685403 +에스엠코어,007820,4,4835,2,855,21.48,13197046,1350324,20033946,13197046,21.48,977.32,65.87,65.87,60694178631,62.66,62.66,60694178631 +빌리언스,044480,5,445,2,85,23.61,25303160,1134327,40663728,25303160,23.61,2230.68,62.23,62.23,10997175062,60.77,60.77,10997175062 +텔콘RF제약,200230,6,1990,5,-300,-13.10,7052063,6709184,12025023,7052063,-13.10,105.11,58.64,58.64,14119625978,59.00,59.00,14119625978 +케이쓰리아이,431190,7,4920,2,220,4.68,3829663,23932,7486442,3829663,4.68,9999.99,51.15,51.15,20102502250,54.58,54.58,20102502250 +동일스틸럭스,023790,8,1632,2,78,5.02,14072174,7824676,26139617,14072174,5.02,179.84,53.83,53.83,23091130852,54.13,54.13,23091130852 +케이엔알시스템,199430,9,13240,1,3050,29.93,5461856,151734,10877713,5461856,29.93,3599.63,50.21,50.21,69250407800,48.08,48.08,69250407800 +피델릭스,032580,10,1306,2,74,6.01,14343169,8480038,33132064,14343169,6.01,169.14,43.29,43.29,19226805734,44.43,44.43,19226805734 +엔에프씨,265740,11,7440,2,1600,27.40,3995442,2230181,8931800,3995442,27.40,179.15,44.73,44.73,28267468320,42.54,42.54,28267468320 +다날,064260,12,8780,2,900,11.42,29227579,10800268,68949040,29227579,11.42,270.62,42.39,42.39,256613458895,42.39,42.39,256613458895 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7630,2,205,2.76,1255415,1140868,3000000,1255415,2.76,110.04,41.85,41.85,9521384035,41.60,41.60,9521384035 +PLUS K방산소부장,0090B0,14,11445,2,255,2.28,342866,359671,850000,342866,2.28,95.33,40.34,40.34,3908906407,40.18,40.18,3908906407 +동방선기,099410,15,4500,2,100,2.27,5320662,21807084,14000000,5320662,2.27,24.40,38.00,38.00,24573469849,39.01,39.01,24573469849 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7610,2,195,2.63,1591525,1700919,5000000,1591525,2.63,93.57,31.83,31.83,12002869585,31.54,31.54,12002869585 +ACE 중국과창판STAR50,416090,17,10695,2,520,5.11,275501,204309,900000,275501,5.11,134.85,30.61,30.61,2966627848,30.82,30.82,2966627848 +센코,347000,18,2480,2,150,6.44,9473651,530946,33004976,9473651,6.44,1784.30,28.70,28.70,25102209781,30.67,30.67,25102209781 +우듬지팜,403490,19,1759,2,123,7.52,13195385,183857,45551464,13195385,7.52,7176.98,28.97,28.97,24048719927,30.01,30.01,24048719927 +KODEX 코스닥150선물인버스,251340,20,3495,2,30,0.87,23190683,19771016,79700000,23190683,0.87,117.30,29.10,29.10,80534454152,28.91,28.91,80534454152 +우양,103840,21,5280,2,200,3.94,4504589,2189527,16366428,4504589,3.94,205.73,27.52,27.52,23888147135,27.64,27.64,23888147135 +모나미,005360,22,2410,2,220,10.05,4809583,1660534,18897307,4809583,10.05,289.64,25.45,25.45,11433912047,25.11,25.11,11433912047 +코닉오토메이션,391710,23,2400,2,290,13.74,10498304,19614188,42065086,10498304,13.74,53.52,24.96,24.96,23806381977,23.58,23.58,23806381977 +라온테크,232680,24,7590,2,80,1.07,2600134,67287,12534234,2600134,1.07,3864.24,20.74,20.74,21058310520,22.14,22.14,21058310520 +웰크론한텍,076080,25,1699,2,114,7.19,4305405,23657,22594156,4305405,7.19,9999.99,19.06,19.06,8135376593,21.19,21.19,8135376593 +청담글로벌,362320,26,8980,5,-220,-2.39,4239241,8569997,21051290,4239241,-2.39,49.47,20.14,20.14,39487351050,20.89,20.89,39487351050 +KODEX 200선물인버스2X,252670,27,1344,2,36,2.75,250322225,200960672,1216800000,250322225,2.75,124.56,20.57,20.57,334206726218,20.44,20.44,334206726218 +앱코,129890,28,1136,2,1,0.09,9795993,41605952,50643410,9795993,0.09,23.54,19.34,19.34,11565912689,20.10,20.10,11565912689 +HJ중공업,097230,29,21275,2,2395,12.69,16890108,17386504,83274281,16890108,12.69,97.14,20.28,20.28,355859259670,20.09,20.09,355859259670 +미투온,201490,30,5880,2,320,5.76,6067775,2376784,30390092,6067775,5.76,255.29,19.97,19.97,35638773340,19.94,19.94,35638773340 diff --git a/top30/20250901/top30-atvtr-20250901-131001.csv b/top30/20250901/top30-atvtr-20250901-131001.csv new file mode 100644 index 000000000000..a22dee9c2ff4 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9340,2,700,8.10,13977165,16894112,13000000,13977165,8.10,82.73,107.52,107.52,131120474760,107.99,107.99,131120474760 +에스피시스템스,317830,2,9900,2,1840,22.83,9015532,1591442,10773818,9015532,22.83,566.50,83.68,83.68,84211627695,78.95,78.95,84211627695 +모비스,250060,3,3030,2,140,4.84,21909351,24407636,32171314,21909351,4.84,89.76,68.10,68.10,69225380524,71.02,71.02,69225380524 +에스엠코어,007820,4,4835,2,855,21.48,13877124,1350324,20033946,13877124,21.48,1027.69,69.27,69.27,63996120701,66.07,66.07,63996120701 +빌리언스,044480,5,444,2,84,23.33,25561070,1134327,40663728,25561070,23.33,2253.41,62.86,62.86,11111647967,61.54,61.54,11111647967 +텔콘RF제약,200230,6,1981,5,-309,-13.49,7106320,6709184,12025023,7106320,-13.49,105.92,59.10,59.10,14226750750,59.72,59.72,14226750750 +케이쓰리아이,431190,7,4930,2,230,4.89,3853161,23932,7486442,3853161,4.89,9999.99,51.47,51.47,20218366470,54.78,54.78,20218366470 +동일스틸럭스,023790,8,1674,2,120,7.72,14176669,7824676,26139617,14176669,7.72,181.18,54.23,54.23,23264181094,53.17,53.17,23264181094 +케이엔알시스템,199430,9,13240,1,3050,29.93,5468741,151734,10877713,5468741,29.93,3604.16,50.27,50.27,69341565200,48.15,48.15,69341565200 +피델릭스,032580,10,1294,2,62,5.03,14626598,8480038,33132064,14626598,5.03,172.48,44.15,44.15,19595094224,45.71,45.71,19595094224 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7640,2,215,2.90,1309756,1140868,3000000,1309756,2.90,114.80,43.66,43.66,9935762300,43.35,43.35,9935762300 +다날,064260,12,8720,2,840,10.66,29688436,10800268,68949040,29688436,10.66,274.89,43.06,43.06,260632369835,43.35,43.35,260632369835 +엔에프씨,265740,13,7480,2,1640,28.08,4033808,2230181,8931800,4033808,28.08,180.87,45.16,45.16,28554915380,42.74,42.74,28554915380 +PLUS K방산소부장,0090B0,14,11420,2,230,2.06,362988,359671,850000,362988,2.06,100.92,42.70,42.70,4138603187,42.64,42.64,4138603187 +동방선기,099410,15,4490,2,90,2.05,5392437,21807084,14000000,5392437,2.05,24.73,38.52,38.52,24895188514,39.60,39.60,24895188514 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7615,2,200,2.70,1616222,1700919,5000000,1616222,2.70,95.02,32.32,32.32,12190818290,32.02,32.02,12190818290 +ACE 중국과창판STAR50,416090,17,10700,2,525,5.16,279108,204309,900000,279108,5.16,136.61,31.01,31.01,3005222048,31.21,31.21,3005222048 +센코,347000,18,2505,2,175,7.51,9532153,530946,33004976,9532153,7.51,1795.31,28.88,28.88,25247711181,30.54,30.54,25247711181 +우듬지팜,403490,19,1757,2,121,7.40,13364159,183857,45551464,13364159,7.40,7268.78,29.34,29.34,24344656395,30.42,30.42,24344656395 +코닉오토메이션,391710,20,2425,2,315,14.93,13435923,19614188,42065086,13435923,14.93,68.50,31.94,31.94,30945613105,30.34,30.34,30945613105 +KODEX 코스닥150선물인버스,251340,21,3495,2,30,0.87,23738570,19771016,79700000,23738570,0.87,120.07,29.78,29.78,82446894427,29.60,29.60,82446894427 +우양,103840,22,5320,2,240,4.72,4745389,2189527,16366428,4745389,4.72,216.73,28.99,28.99,25178056120,28.92,28.92,25178056120 +모나미,005360,23,2360,2,170,7.76,4969113,1660534,18897307,4969113,7.76,299.25,26.30,26.30,11813981722,26.49,26.49,11813981722 +PLUS 미국나스닥100미국채혼합50,0089B0,24,9975,5,-40,-0.40,207589,197123,900000,207589,-0.40,105.31,23.07,23.07,2070311669,23.06,23.06,2070311669 +라온테크,232680,25,7610,2,100,1.33,2639124,67287,12534234,2639124,1.33,3922.19,21.06,21.06,21355456190,22.39,22.39,21355456190 +청담글로벌,362320,26,9250,2,50,0.54,4586356,8569997,21051290,4586356,0.54,53.52,21.79,21.79,42669895570,21.91,21.91,42669895570 +웰크론한텍,076080,27,1708,2,123,7.76,4314042,23657,22594156,4314042,7.76,9999.99,19.09,19.09,8150072768,21.12,21.12,8150072768 +KODEX 200선물인버스2X,252670,28,1344,2,36,2.75,257858366,200960672,1216800000,257858366,2.75,128.31,21.19,21.19,344331126207,21.06,21.06,344331126207 +TIGER 코리아원자력,0091P0,29,9645,5,-230,-2.33,2007087,2251810,9850000,2007087,-2.33,89.13,20.38,20.38,19568629475,20.60,20.60,19568629475 +앱코,129890,30,1139,2,4,0.35,9840374,41605952,50643410,9840374,0.35,23.65,19.43,19.43,11616345741,20.14,20.14,11616345741 diff --git a/top30/20250901/top30-atvtr-20250901-132001.csv b/top30/20250901/top30-atvtr-20250901-132001.csv new file mode 100644 index 000000000000..2994e2edf730 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9260,2,620,7.18,14083378,16894112,13000000,14083378,7.18,83.36,108.33,108.33,132108154280,109.74,109.74,132108154280 +에스피시스템스,317830,2,9800,2,1740,21.59,9292647,1591442,10773818,9292647,21.59,583.91,86.25,86.25,86923153660,82.33,82.33,86923153660 +모비스,250060,3,3020,2,130,4.50,22021037,24407636,32171314,22021037,4.50,90.22,68.45,68.45,69562760309,71.60,71.60,69562760309 +에스엠코어,007820,4,4735,2,755,18.97,14515268,1350324,20033946,14515268,18.97,1074.95,72.45,72.45,67046672842,70.68,70.68,67046672842 +빌리언스,044480,5,450,2,90,25.00,26105891,1134327,40663728,26105891,25.00,2301.44,64.20,64.20,11355932857,62.06,62.06,11355932857 +텔콘RF제약,200230,6,1965,5,-325,-14.19,7205950,6709184,12025023,7205950,-14.19,107.40,59.92,59.92,14422509858,61.04,61.04,14422509858 +케이쓰리아이,431190,7,4875,2,175,3.72,3871092,23932,7486442,3871092,3.72,9999.99,51.71,51.71,20306211430,55.64,55.64,20306211430 +동일스틸럭스,023790,8,1676,2,122,7.85,14571689,7824676,26139617,14571689,7.85,186.23,55.75,55.75,23925916622,54.61,54.61,23925916622 +케이엔알시스템,199430,9,13240,1,3050,29.93,5469534,151734,10877713,5469534,29.93,3604.69,50.28,50.28,69352064520,48.15,48.15,69352064520 +피델릭스,032580,10,1294,2,62,5.03,14672758,8480038,33132064,14672758,5.03,173.03,44.29,44.29,19654926168,45.84,45.84,19654926168 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7635,2,210,2.83,1323526,1140868,3000000,1323526,2.83,116.01,44.12,44.12,10041033225,43.84,43.84,10041033225 +엔에프씨,265740,12,7400,2,1560,26.71,4087576,2230181,8931800,4087576,26.71,183.28,45.76,45.76,28953019305,43.80,43.80,28953019305 +다날,064260,13,8740,2,860,10.91,29937036,10800268,68949040,29937036,10.91,277.19,43.42,43.42,262808687555,43.61,43.61,262808687555 +PLUS K방산소부장,0090B0,14,11440,2,250,2.23,364049,359671,850000,364049,2.23,101.22,42.83,42.83,4150733547,42.69,42.69,4150733547 +동방선기,099410,15,4510,2,110,2.50,5414324,21807084,14000000,5414324,2.50,24.83,38.67,38.67,24993842574,39.58,39.58,24993842574 +코닉오토메이션,391710,16,2460,2,350,16.59,16354292,19614188,42065086,16354292,16.59,83.38,38.88,38.88,38146175477,36.86,36.86,38146175477 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7625,2,210,2.83,1616932,1700919,5000000,1616932,2.83,95.06,32.34,32.34,12196222290,31.99,31.99,12196222290 +ACE 중국과창판STAR50,416090,18,10700,2,525,5.16,282741,204309,900000,282741,5.16,138.39,31.42,31.42,3044091323,31.61,31.61,3044091323 +센코,347000,19,2495,2,165,7.08,9618533,530946,33004976,9618533,7.08,1811.58,29.14,29.14,25464468336,30.92,30.92,25464468336 +우듬지팜,403490,20,1751,2,115,7.03,13463800,183857,45551464,13463800,7.03,7322.97,29.56,29.56,24520136125,30.74,30.74,24520136125 +KODEX 코스닥150선물인버스,251340,21,3495,2,30,0.87,24354764,19771016,79700000,24354764,0.87,123.18,30.56,30.56,84600467360,30.37,30.37,84600467360 +우양,103840,22,5300,2,220,4.33,4855645,2189527,16366428,4855645,4.33,221.77,29.67,29.67,25762954335,29.70,29.70,25762954335 +모나미,005360,23,2320,2,130,5.94,5111924,1660534,18897307,5111924,5.94,307.85,27.05,27.05,12148826665,27.71,27.71,12148826665 +PLUS 미국나스닥100미국채혼합50,0089B0,24,9965,5,-50,-0.50,208049,197123,900000,208049,-0.50,105.54,23.12,23.12,2074895689,23.14,23.14,2074895689 +청담글로벌,362320,25,9040,5,-160,-1.74,4730021,8569997,21051290,4730021,-1.74,55.19,22.47,22.47,43977150255,23.11,23.11,43977150255 +라온테크,232680,26,7580,2,70,0.93,2647119,67287,12534234,2647119,0.93,3934.07,21.12,21.12,21416270635,22.54,22.54,21416270635 +KODEX 200선물인버스2X,252670,27,1345,2,37,2.83,262557029,200960672,1216800000,262557029,2.83,130.65,21.58,21.58,350649605657,21.43,21.43,350649605657 +웰크론한텍,076080,28,1710,2,125,7.89,4336085,23657,22594156,4336085,7.89,9999.99,19.19,19.19,8187809232,21.19,21.19,8187809232 +TIGER 코리아원자력,0091P0,29,9615,5,-260,-2.63,2032194,2251810,9850000,2032194,-2.63,90.25,20.63,20.63,19810178615,20.92,20.92,19810178615 +HJ중공업,097230,30,21800,2,2920,15.47,17676639,17386504,83274281,17676639,15.47,101.67,21.23,21.23,372881672170,20.54,20.54,372881672170 diff --git a/top30/20250901/top30-atvtr-20250901-133001.csv b/top30/20250901/top30-atvtr-20250901-133001.csv new file mode 100644 index 000000000000..111cc7aed969 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9190,2,550,6.37,14256590,16894112,13000000,14256590,6.37,84.39,109.67,109.67,133701258205,111.91,111.91,133701258205 +에스피시스템스,317830,2,10120,2,2060,25.56,10100221,1591442,10773818,10100221,25.56,634.66,93.75,93.75,95045113935,87.17,87.17,95045113935 +모비스,250060,3,2975,2,85,2.94,22194295,24407636,32171314,22194295,2.94,90.93,68.99,68.99,70082667239,73.22,73.22,70082667239 +에스엠코어,007820,4,4745,2,765,19.22,14838462,1350324,20033946,14838462,19.22,1098.88,74.07,74.07,68581964197,72.15,72.15,68581964197 +빌리언스,044480,5,468,1,108,30.00,29184134,1134327,40663728,29184134,30.00,2572.81,71.77,71.77,12787598201,67.19,67.19,12787598201 +텔콘RF제약,200230,6,1953,5,-337,-14.72,7278748,6709184,12025023,7278748,-14.72,108.49,60.53,60.53,14564820374,62.02,62.02,14564820374 +동일스틸럭스,023790,7,1660,2,106,6.82,14757191,7824676,26139617,14757191,6.82,188.60,56.46,56.46,24233023616,55.85,55.85,24233023616 +케이쓰리아이,431190,8,4885,2,185,3.94,3888291,23932,7486442,3888291,3.94,9999.99,51.94,51.94,20390215015,55.75,55.75,20390215015 +케이엔알시스템,199430,9,13240,1,3050,29.93,5471717,151734,10877713,5471717,29.93,3606.12,50.30,50.30,69380967440,48.17,48.17,69380967440 +피델릭스,032580,10,1297,2,65,5.28,14702411,8480038,33132064,14702411,5.28,173.38,44.38,44.38,19693316027,45.83,45.83,19693316027 +PLUS K방산소부장,0090B0,11,11460,2,270,2.41,381411,359671,850000,381411,2.41,106.04,44.87,44.87,4349667392,44.65,44.65,4349667392 +엔에프씨,265740,12,7430,2,1590,27.23,4142027,2230181,8931800,4142027,27.23,185.73,46.37,46.37,29355479405,44.23,44.23,29355479405 +다날,064260,13,8720,2,840,10.66,30151846,10800268,68949040,30151846,10.66,279.18,43.73,43.73,264679083205,44.02,44.02,264679083205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7635,2,210,2.83,1324908,1140868,3000000,1324908,2.83,116.13,44.16,44.16,10051584850,43.88,43.88,10051584850 +코닉오토메이션,391710,15,2385,2,275,13.03,17834454,19614188,42065086,17834454,13.03,90.93,42.40,42.40,41720254882,41.59,41.59,41720254882 +동방선기,099410,16,4475,2,75,1.70,5456368,21807084,14000000,5456368,1.70,25.02,38.97,38.97,25182317714,40.20,40.20,25182317714 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7615,2,200,2.70,1617251,1700919,5000000,1617251,2.70,95.08,32.35,32.35,12198652670,32.04,32.04,12198652670 +ACE 중국과창판STAR50,416090,18,10700,2,525,5.16,286182,204309,900000,286182,5.16,140.07,31.80,31.80,3080907520,31.99,31.99,3080907520 +센코,347000,19,2480,2,150,6.44,9667706,530946,33004976,9667706,6.44,1820.85,29.29,29.29,25586763980,31.26,31.26,25586763980 +우듬지팜,403490,20,1746,2,110,6.72,13615455,183857,45551464,13615455,6.72,7405.46,29.89,29.89,24784679322,31.16,31.16,24784679322 +KODEX 코스닥150선물인버스,251340,21,3485,2,20,0.58,24728789,19771016,79700000,24728789,0.58,125.08,31.03,31.03,85906039652,30.93,30.93,85906039652 +우양,103840,22,5230,2,150,2.95,4975741,2189527,16366428,4975741,2.95,227.25,30.40,30.40,26393535355,30.83,30.83,26393535355 +모나미,005360,23,2330,2,140,6.39,5184625,1660534,18897307,5184625,6.39,312.23,27.44,27.44,12318044795,27.98,27.98,12318044795 +청담글로벌,362320,24,8860,5,-340,-3.70,4840597,8569997,21051290,4840597,-3.70,56.48,22.99,22.99,44963940545,24.11,24.11,44963940545 +PLUS 미국나스닥100미국채혼합50,0089B0,25,9975,5,-40,-0.40,208279,197123,900000,208279,-0.40,105.66,23.14,23.14,2077189559,23.14,23.14,2077189559 +라온테크,232680,26,7650,2,140,1.86,2658206,67287,12534234,2658206,1.86,3950.55,21.21,21.21,21500333355,22.42,22.42,21500333355 +TIGER 코리아원자력,0091P0,27,9620,5,-255,-2.58,2116495,2251810,9850000,2116495,-2.58,93.99,21.49,21.49,20620932665,21.76,21.76,20620932665 +KODEX 200선물인버스2X,252670,28,1342,2,34,2.60,264639395,200960672,1216800000,264639395,2.60,131.69,21.75,21.75,353448286892,21.64,21.64,353448286892 +웰크론한텍,076080,29,1690,2,105,6.62,4358936,23657,22594156,4358936,6.62,9999.99,19.29,19.29,8226826225,21.55,21.55,8226826225 +HJ중공업,097230,30,21450,2,2570,13.61,17903906,17386504,83274281,17903906,13.61,102.98,21.50,21.50,377804971070,21.15,21.15,377804971070 diff --git a/top30/20250901/top30-atvtr-20250901-134001.csv b/top30/20250901/top30-atvtr-20250901-134001.csv new file mode 100644 index 000000000000..ce1aee0af5c5 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9110,2,470,5.44,14459526,16894112,13000000,14459526,5.44,85.59,111.23,111.23,135549632860,114.46,114.46,135549632860 +에스피시스템스,317830,2,10210,2,2150,26.67,10673323,1591442,10773818,10673323,26.67,670.67,99.07,99.07,100882496525,91.71,91.71,100882496525 +에스엠코어,007820,3,4710,2,730,18.34,15224953,1350324,20033946,15224953,18.34,1127.50,76.00,76.00,70408997623,74.62,74.62,70408997623 +모비스,250060,4,2970,2,80,2.77,22428892,24407636,32171314,22428892,2.77,91.89,69.72,69.72,70781119115,74.08,74.08,70781119115 +빌리언스,044480,5,468,1,108,30.00,30388562,1134327,40663728,30388562,30.00,2678.99,74.73,74.73,13348128849,70.14,70.14,13348128849 +텔콘RF제약,200230,6,1941,5,-349,-15.24,7402336,6709184,12025023,7402336,-15.24,110.33,61.56,61.56,14804849323,63.43,63.43,14804849323 +동일스틸럭스,023790,7,1610,2,56,3.60,14963116,7824676,26139617,14963116,3.60,191.23,57.24,57.24,24571345276,58.39,58.39,24571345276 +케이쓰리아이,431190,8,4855,2,155,3.30,3921760,23932,7486442,3921760,3.30,9999.99,52.38,52.38,20553021720,56.55,56.55,20553021720 +케이엔알시스템,199430,9,13240,1,3050,29.93,5479632,151734,10877713,5479632,29.93,3611.34,50.37,50.37,69485762040,48.25,48.25,69485762040 +PLUS K방산소부장,0090B0,10,11425,2,235,2.10,406846,359671,850000,406846,2.10,113.12,47.86,47.86,4640823632,47.79,47.79,4640823632 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7665,2,240,3.23,1401427,1140868,3000000,1401427,3.23,122.84,46.71,46.71,10637461140,46.26,46.26,10637461140 +피델릭스,032580,12,1294,2,62,5.03,14743822,8480038,33132064,14743822,5.03,173.87,44.50,44.50,19746866767,46.06,46.06,19746866767 +엔에프씨,265740,13,7330,2,1490,25.51,4178624,2230181,8931800,4178624,25.51,187.37,46.78,46.78,29625107820,45.25,45.25,29625107820 +다날,064260,14,8700,2,820,10.41,30486182,10800268,68949040,30486182,10.41,282.27,44.22,44.22,267591337660,44.61,44.61,267591337660 +코닉오토메이션,391710,15,2395,2,285,13.51,18672487,19614188,42065086,18672487,13.51,95.20,44.39,44.39,43724117992,43.40,43.40,43724117992 +동방선기,099410,16,4425,2,25,0.57,5546221,21807084,14000000,5546221,0.57,25.43,39.62,39.62,25581473649,41.29,41.29,25581473649 +ACE 중국과창판STAR50,416090,17,10700,2,525,5.16,293281,204309,900000,293281,5.16,143.55,32.59,32.59,3156860955,32.78,32.78,3156860955 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7640,2,225,3.03,1618056,1700919,5000000,1618056,3.03,95.13,32.36,32.36,12204794840,31.95,31.95,12204794840 +우양,103840,19,5190,2,110,2.17,5089841,2189527,16366428,5089841,2.17,232.46,31.10,31.10,26987492155,31.77,31.77,26987492155 +우듬지팜,403490,20,1730,2,94,5.75,13757909,183857,45551464,13757909,5.75,7482.94,30.20,30.20,25031756358,31.76,31.76,25031756358 +센코,347000,21,2470,2,140,6.01,9728633,530946,33004976,9728633,6.01,1832.32,29.48,29.48,25737620030,31.57,31.57,25737620030 +KODEX 코스닥150선물인버스,251340,22,3500,2,35,1.01,24915864,19771016,79700000,24915864,1.01,126.02,31.26,31.26,86559662980,31.03,31.03,86559662980 +모나미,005360,23,2300,2,110,5.02,5282808,1660534,18897307,5282808,5.02,318.14,27.96,27.96,12544586977,28.86,28.86,12544586977 +청담글로벌,362320,24,8780,5,-420,-4.57,4997247,8569997,21051290,4997247,-4.57,58.31,23.74,23.74,46349016045,25.08,25.08,46349016045 +뉴키즈온,462310,25,8240,2,500,6.46,1873007,7731421,7902000,1873007,6.46,24.23,23.70,23.70,15116607165,23.22,23.22,15116607165 +PLUS 미국나스닥100미국채혼합50,0089B0,26,9975,5,-40,-0.40,208740,197123,900000,208740,-0.40,105.89,23.19,23.19,2081788034,23.19,23.19,2081788034 +TIGER 코리아원자력,0091P0,27,9565,5,-310,-3.14,2191053,2251810,9850000,2191053,-3.14,97.30,22.24,22.24,21336221730,22.65,22.65,21336221730 +라온테크,232680,28,7620,2,110,1.46,2674866,67287,12534234,2674866,1.46,3975.31,21.34,21.34,21627483485,22.64,22.64,21627483485 +KODEX 200선물인버스2X,252670,29,1349,2,41,3.13,276586300,200960672,1216800000,276586300,3.13,137.63,22.73,22.73,369534909389,22.51,22.51,369534909389 +푸른기술,094940,30,9160,2,520,6.02,1905052,2610980,8361386,1905052,6.02,72.96,22.78,22.78,16892711925,22.06,22.06,16892711925 diff --git a/top30/20250901/top30-atvtr-20250901-135001.csv b/top30/20250901/top30-atvtr-20250901-135001.csv new file mode 100644 index 000000000000..e9916cedef73 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9150,2,510,5.90,14544031,16894112,13000000,14544031,5.90,86.09,111.88,111.88,136323769880,114.61,114.61,136323769880 +에스피시스템스,317830,2,10090,2,2030,25.19,11012817,1591442,10773818,11012817,25.19,692.00,102.22,102.22,104332675980,95.98,95.98,104332675980 +에스엠코어,007820,3,4595,2,615,15.45,15639081,1350324,20033946,15639081,15.45,1158.17,78.06,78.06,72334653615,78.58,78.58,72334653615 +모비스,250060,4,3125,2,235,8.13,23450524,24407636,32171314,23450524,8.13,96.08,72.89,72.89,73927908868,73.53,73.53,73927908868 +빌리언스,044480,5,468,1,108,30.00,30437518,1134327,40663728,30437518,30.00,2683.31,74.85,74.85,13371040257,70.26,70.26,13371040257 +텔콘RF제약,200230,6,1899,5,-391,-17.07,7629747,6709184,12025023,7629747,-17.07,113.72,63.45,63.45,15238420221,66.73,66.73,15238420221 +동일스틸럭스,023790,7,1608,2,54,3.47,15109811,7824676,26139617,15109811,3.47,193.10,57.80,57.80,24807505807,59.02,59.02,24807505807 +케이쓰리아이,431190,8,4785,2,85,1.81,3989612,23932,7486442,3989612,1.81,9999.99,53.29,53.29,20878667045,58.28,58.28,20878667045 +PLUS K방산소부장,0090B0,9,11390,2,200,1.79,425599,359671,850000,425599,1.79,118.33,50.07,50.07,4854381877,50.14,50.14,4854381877 +케이엔알시스템,199430,10,13240,1,3050,29.93,5482433,151734,10877713,5482433,29.93,3613.19,50.40,50.40,69522847280,48.27,48.27,69522847280 +피델릭스,032580,11,1275,2,43,3.49,14974742,8480038,33132064,14974742,3.49,176.59,45.20,45.20,20043070708,47.45,47.45,20043070708 +코닉오토메이션,391710,12,2310,2,200,9.48,19617396,19614188,42065086,19617396,9.48,100.02,46.64,46.64,45927111734,47.26,47.26,45927111734 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,245,3.30,1412862,1140868,3000000,1412862,3.30,123.84,47.10,47.10,10725162645,46.61,46.61,10725162645 +엔에프씨,265740,14,7235,2,1395,23.89,4226528,2230181,8931800,4226528,23.89,189.52,47.32,47.32,29975089265,46.39,46.39,29975089265 +다날,064260,15,8640,2,760,9.64,31099868,10800268,68949040,31099868,9.64,287.95,45.11,45.11,272887483455,45.81,45.81,272887483455 +동방선기,099410,16,4415,2,15,0.34,5585411,21807084,14000000,5585411,0.34,25.61,39.90,39.90,25754907209,41.67,41.67,25754907209 +우양,103840,17,5140,2,60,1.18,5251614,2189527,16366428,5251614,1.18,239.85,32.09,32.09,27822294835,33.07,33.07,27822294835 +ACE 중국과창판STAR50,416090,18,10700,2,525,5.16,295746,204309,900000,295746,5.16,144.75,32.86,32.86,3183231420,33.06,33.06,3183231420 +우듬지팜,403490,19,1717,2,81,4.95,13915270,183857,45551464,13915270,4.95,7568.53,30.55,30.55,25302961324,32.35,32.35,25302961324 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7640,2,225,3.03,1620853,1700919,5000000,1620853,3.03,95.29,32.42,32.42,12226183500,32.01,32.01,12226183500 +센코,347000,21,2470,2,140,6.01,9757504,530946,33004976,9757504,6.01,1837.76,29.56,29.56,25809074270,31.66,31.66,25809074270 +KODEX 코스닥150선물인버스,251340,22,3505,2,40,1.15,25288657,19771016,79700000,25288657,1.15,127.91,31.73,31.73,87865124238,31.45,31.45,87865124238 +모나미,005360,23,2280,2,90,4.11,5348754,1660534,18897307,5348754,4.11,322.11,28.30,28.30,12695432332,29.47,29.47,12695432332 +푸른기술,094940,24,8810,2,170,1.97,2219908,2610980,8361386,2219908,1.97,85.02,26.55,26.55,19726843950,26.78,26.78,19726843950 +청담글로벌,362320,25,8700,5,-500,-5.43,5182437,8569997,21051290,5182437,-5.43,60.47,24.62,24.62,47964580435,26.19,26.19,47964580435 +뉴키즈온,462310,26,7900,2,160,2.07,1998245,7731421,7902000,1998245,2.07,25.85,25.29,25.29,16125759780,25.83,25.83,16125759780 +KODEX 200선물인버스2X,252670,27,1349,2,41,3.13,300594068,200960672,1216800000,300594068,3.13,149.58,24.70,24.70,401929755935,24.49,24.49,401929755935 +TIGER 코리아원자력,0091P0,28,9550,5,-325,-3.29,2307439,2251810,9850000,2307439,-3.29,102.47,23.43,23.43,22447658055,23.86,23.86,22447658055 +PLUS 미국나스닥100미국채혼합50,0089B0,29,9975,5,-40,-0.40,208784,197123,900000,208784,-0.40,105.92,23.20,23.20,2082226934,23.19,23.19,2082226934 +라온테크,232680,30,7680,2,170,2.26,2690173,67287,12534234,2690173,2.26,3998.06,21.46,21.46,21744361715,22.59,22.59,21744361715 diff --git a/top30/20250901/top30-atvtr-20250901-140001.csv b/top30/20250901/top30-atvtr-20250901-140001.csv new file mode 100644 index 000000000000..dffae2d5820a --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9080,2,440,5.09,14619867,16894112,13000000,14619867,5.09,86.54,112.46,112.46,137017664485,116.08,116.08,137017664485 +에스피시스템스,317830,2,9960,2,1900,23.57,11341533,1591442,10773818,11341533,23.57,712.66,105.27,105.27,107608129070,100.28,100.28,107608129070 +에스엠코어,007820,3,4475,2,495,12.44,16206157,1350324,20033946,16206157,12.44,1200.17,80.89,80.89,74898811282,83.54,83.54,74898811282 +모비스,250060,4,3195,2,305,10.55,25824696,24407636,32171314,25824696,10.55,105.81,80.27,80.27,81470793626,79.26,79.26,81470793626 +빌리언스,044480,5,468,1,108,30.00,30469247,1134327,40663728,30469247,30.00,2686.11,74.93,74.93,13385889429,70.34,70.34,13385889429 +텔콘RF제약,200230,6,1857,5,-433,-18.91,7870579,6709184,12025023,7870579,-18.91,117.31,65.45,65.45,15689051021,70.26,70.26,15689051021 +동일스틸럭스,023790,7,1593,2,39,2.51,15230667,7824676,26139617,15230667,2.51,194.65,58.27,58.27,25000207929,60.04,60.04,25000207929 +케이쓰리아이,431190,8,4800,2,100,2.13,4009519,23932,7486442,4009519,2.13,9999.99,53.56,53.56,20974226095,58.37,58.37,20974226095 +PLUS K방산소부장,0090B0,9,11405,2,215,1.92,433702,359671,850000,433702,1.92,120.58,51.02,51.02,4946674607,51.03,51.03,4946674607 +코닉오토메이션,391710,10,2285,2,175,8.29,20445586,19614188,42065086,20445586,8.29,104.24,48.60,48.60,47814751156,49.75,49.75,47814751156 +피델릭스,032580,11,1260,2,28,2.27,15139869,8480038,33132064,15139869,2.27,178.54,45.70,45.70,20252444148,48.51,48.51,20252444148 +케이엔알시스템,199430,12,13240,1,3050,29.93,5484773,151734,10877713,5484773,29.93,3614.73,50.42,50.42,69553828880,48.29,48.29,69553828880 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7675,2,250,3.37,1438458,1140868,3000000,1438458,3.37,126.08,47.95,47.95,10921487110,47.43,47.43,10921487110 +다날,064260,14,8610,2,730,9.26,31596837,10800268,68949040,31596837,9.26,292.56,45.83,45.83,277151962715,46.69,46.69,277151962715 +엔에프씨,265740,15,7290,2,1450,24.83,4270515,2230181,8931800,4270515,24.83,191.49,47.81,47.81,30294515390,46.53,46.53,30294515390 +동방선기,099410,16,4395,5,-5,-0.11,5682294,21807084,14000000,5682294,-0.11,26.06,40.59,40.59,26180880994,42.55,42.55,26180880994 +ACE 중국과창판STAR50,416090,17,10690,2,515,5.06,303097,204309,900000,303097,5.06,148.35,33.68,33.68,3261820190,33.90,33.90,3261820190 +우양,103840,18,5130,2,50,0.98,5311154,2189527,16366428,5311154,0.98,242.57,32.45,32.45,28128097745,33.50,33.50,28128097745 +KODEX 코스닥150선물인버스,251340,19,3510,2,45,1.30,26391813,19771016,79700000,26391813,1.30,133.49,33.11,33.11,91729989661,32.79,32.79,91729989661 +우듬지팜,403490,20,1713,2,77,4.71,14032638,183857,45551464,14032638,4.71,7632.37,30.81,30.81,25504304853,32.69,32.69,25504304853 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7655,2,240,3.24,1625055,1700919,5000000,1625055,3.24,95.54,32.50,32.50,12258329060,32.03,32.03,12258329060 +센코,347000,22,2495,2,165,7.08,9800190,530946,33004976,9800190,7.08,1845.80,29.69,29.69,25915234120,31.47,31.47,25915234120 +모나미,005360,23,2310,2,120,5.48,5434890,1660534,18897307,5434890,5.48,327.30,28.76,28.76,12895397392,29.54,29.54,12895397392 +서남,294630,24,3575,1,825,30.00,7603772,215079,24144099,7603772,30.00,3535.34,31.49,31.49,25245424016,29.25,29.25,25245424016 +푸른기술,094940,25,8650,2,10,0.12,2376151,2610980,8361386,2376151,0.12,91.01,28.42,28.42,21089744170,29.16,29.16,21089744170 +청담글로벌,362320,26,8680,5,-520,-5.65,5278904,8569997,21051290,5278904,-5.65,61.60,25.08,25.08,48797980060,26.71,26.71,48797980060 +뉴키즈온,462310,27,7960,2,220,2.84,2058444,7731421,7902000,2058444,2.84,26.62,26.05,26.05,16602022105,26.39,26.39,16602022105 +엠투아이,347890,28,6320,2,380,6.40,3835889,24231,16913204,3835889,6.40,9999.99,22.68,22.68,26985246305,25.25,25.25,26985246305 +KODEX 200선물인버스2X,252670,29,1351,2,43,3.29,307713973,200960672,1216800000,307713973,3.29,153.12,25.29,25.29,411541338180,25.03,25.03,411541338180 +TIGER 코리아원자력,0091P0,30,9540,5,-335,-3.39,2356302,2251810,9850000,2356302,-3.39,104.64,23.92,23.92,22914206197,24.38,24.38,22914206197 diff --git a/top30/20250901/top30-atvtr-20250901-141001.csv b/top30/20250901/top30-atvtr-20250901-141001.csv new file mode 100644 index 000000000000..af000e5c41f9 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9020,2,380,4.40,14748557,16894112,13000000,14748557,4.40,87.30,113.45,113.45,138180965200,117.84,117.84,138180965200 +에스피시스템스,317830,2,10200,2,2140,26.55,11711670,1591442,10773818,11711670,26.55,735.92,108.70,108.70,111345815305,101.32,101.32,111345815305 +에스엠코어,007820,3,4635,2,655,16.46,16823815,1350324,20033946,16823815,16.46,1245.91,83.98,83.98,77696031964,83.67,83.67,77696031964 +모비스,250060,4,3150,2,260,9.00,26830133,24407636,32171314,26830133,9.00,109.93,83.40,83.40,84678100068,83.56,83.56,84678100068 +텔콘RF제약,200230,5,1858,5,-432,-18.86,7944599,6709184,12025023,7944599,-18.86,118.41,66.07,66.07,15826757668,70.84,70.84,15826757668 +빌리언스,044480,6,468,1,108,30.00,30492599,1134327,40663728,30492599,30.00,2688.17,74.99,74.99,13396818165,70.40,70.40,13396818165 +동일스틸럭스,023790,7,1608,2,54,3.47,15300054,7824676,26139617,15300054,3.47,195.54,58.53,58.53,25112160488,59.74,59.74,25112160488 +케이쓰리아이,431190,8,4795,2,95,2.02,4021452,23932,7486442,4021452,2.02,9999.99,53.72,53.72,21031711265,58.59,58.59,21031711265 +PLUS K방산소부장,0090B0,9,11345,2,155,1.39,441404,359671,850000,441404,1.39,122.72,51.93,51.93,5034228902,52.20,52.20,5034228902 +코닉오토메이션,391710,10,2265,2,155,7.35,20723450,19614188,42065086,20723450,7.35,105.66,49.27,49.27,48444797515,50.85,50.85,48444797515 +피델릭스,032580,11,1250,2,18,1.46,15279306,8480038,33132064,15279306,1.46,180.18,46.12,46.12,20427109323,49.32,49.32,20427109323 +케이엔알시스템,199430,12,13240,1,3050,29.93,5486864,151734,10877713,5486864,29.93,3616.11,50.44,50.44,69581513720,48.31,48.31,69581513720 +엔에프씨,265740,13,7220,2,1380,23.63,4323424,2230181,8931800,4323424,23.63,193.86,48.40,48.40,30675040440,47.57,47.57,30675040440 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7710,2,285,3.84,1444468,1140868,3000000,1444468,3.84,126.61,48.15,48.15,10967792340,47.42,47.42,10967792340 +다날,064260,15,8590,2,710,9.01,31897849,10800268,68949040,31897849,9.01,295.34,46.26,46.26,279745838980,47.23,47.23,279745838980 +동방선기,099410,16,4360,5,-40,-0.91,5752967,21807084,14000000,5752967,-0.91,26.38,41.09,41.09,26489994339,43.40,43.40,26489994339 +우양,103840,17,5090,2,10,0.20,5414018,2189527,16366428,5414018,0.20,247.27,33.08,33.08,28653228985,34.40,34.40,28653228985 +ACE 중국과창판STAR50,416090,18,10685,2,510,5.01,305814,204309,900000,305814,5.01,149.68,33.98,33.98,3290854895,34.22,34.22,3290854895 +KODEX 코스닥150선물인버스,251340,19,3520,2,55,1.59,26927770,19771016,79700000,26927770,1.59,136.20,33.79,33.79,93612555831,33.37,33.37,93612555831 +우듬지팜,403490,20,1725,2,89,5.44,14088053,183857,45551464,14088053,5.44,7662.51,30.93,30.93,25599746822,32.58,32.58,25599746822 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7690,2,275,3.71,1626666,1700919,5000000,1626666,3.71,95.63,32.53,32.53,12270700420,31.91,31.91,12270700420 +센코,347000,22,2500,2,170,7.30,9841050,530946,33004976,9841050,7.30,1853.49,29.82,29.82,26017621020,31.53,31.53,26017621020 +서남,294630,23,3575,1,825,30.00,7734709,215079,24144099,7734709,30.00,3596.22,32.04,32.04,25713523791,29.79,29.79,25713523791 +모나미,005360,24,2350,2,160,7.31,5563741,1660534,18897307,5563741,7.31,335.06,29.44,29.44,13199622113,29.72,29.72,13199622113 +푸른기술,094940,25,8750,2,110,1.27,2424523,2610980,8361386,2424523,1.27,92.86,29.00,29.00,21510516745,29.40,29.40,21510516745 +덕성,004830,26,6380,2,990,18.37,4408811,48102,15680000,4408811,18.37,9165.55,28.12,28.12,28036519310,28.03,28.03,28036519310 +청담글로벌,362320,27,8620,5,-580,-6.30,5338716,8569997,21051290,5338716,-6.30,62.30,25.36,25.36,49313683615,27.18,27.18,49313683615 +뉴키즈온,462310,28,7900,2,160,2.07,2090727,7731421,7902000,2090727,2.07,27.04,26.46,26.46,16858774745,27.01,27.01,16858774745 +엠투아이,347890,29,6190,2,250,4.21,3958777,24231,16913204,3958777,4.21,9999.99,23.41,23.41,27756357335,26.51,26.51,27756357335 +KODEX 200선물인버스2X,252670,30,1357,2,49,3.75,318087992,200960672,1216800000,318087992,3.75,158.28,26.14,26.14,425591911501,25.77,25.77,425591911501 diff --git a/top30/20250901/top30-atvtr-20250901-142001.csv b/top30/20250901/top30-atvtr-20250901-142001.csv new file mode 100644 index 000000000000..d0e94b0fc695 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9150,2,510,5.90,14846594,16894112,13000000,14846594,5.90,87.88,114.20,114.20,139073895575,116.92,116.92,139073895575 +에스피시스템스,317830,2,9740,2,1680,20.84,12093950,1591442,10773818,12093950,20.84,759.94,112.25,112.25,115150708800,109.73,109.73,115150708800 +모비스,250060,3,3010,2,120,4.15,27990379,24407636,32171314,27990379,4.15,114.68,87.00,87.00,88215837643,91.10,91.10,88215837643 +에스엠코어,007820,4,4510,2,530,13.32,17713414,1350324,20033946,17713414,13.32,1311.79,88.42,88.42,81800077550,90.53,90.53,81800077550 +텔콘RF제약,200230,5,1825,5,-465,-20.31,8141471,6709184,12025023,8141471,-20.31,121.35,67.70,67.70,16188518569,73.77,73.77,16188518569 +빌리언스,044480,6,468,1,108,30.00,30555900,1134327,40663728,30555900,30.00,2693.75,75.14,75.14,13426443033,70.55,70.55,13426443033 +동일스틸럭스,023790,7,1575,2,21,1.35,15416746,7824676,26139617,15416746,1.35,197.03,58.98,58.98,25296745898,61.44,61.44,25296745898 +케이쓰리아이,431190,8,4790,2,90,1.91,4041263,23932,7486442,4041263,1.91,9999.99,53.98,53.98,21126433670,58.91,58.91,21126433670 +PLUS K방산소부장,0090B0,9,11375,2,185,1.65,459115,359671,850000,459115,1.65,127.65,54.01,54.01,5235798602,54.15,54.15,5235798602 +코닉오토메이션,391710,10,2230,2,120,5.69,21024815,19614188,42065086,21024815,5.69,107.19,49.98,49.98,49124566815,52.37,52.37,49124566815 +피델릭스,032580,11,1259,2,27,2.19,15405768,8480038,33132064,15405768,2.19,181.67,46.50,46.50,20587116275,49.35,49.35,20587116275 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7685,2,260,3.50,1467700,1140868,3000000,1467700,3.50,128.65,48.92,48.92,11146576215,48.35,48.35,11146576215 +케이엔알시스템,199430,13,13240,1,3050,29.93,5488046,151734,10877713,5488046,29.93,3616.89,50.45,50.45,69597163400,48.32,48.32,69597163400 +다날,064260,14,8570,2,690,8.76,32093519,10800268,68949040,32093519,8.76,297.15,46.55,46.55,281424332650,47.63,47.63,281424332650 +엔에프씨,265740,15,7420,2,1580,27.05,4408892,2230181,8931800,4408892,27.05,197.69,49.36,49.36,31301250645,47.23,47.23,31301250645 +동방선기,099410,16,4400,3,0,0.00,5793530,21807084,14000000,5793530,0.00,26.57,41.38,41.38,26668514124,43.29,43.29,26668514124 +덕성,004830,17,5920,2,530,9.83,5727638,48102,15680000,5727638,9.83,9999.99,36.53,36.53,36191041705,38.99,38.99,36191041705 +ACE 중국과창판STAR50,416090,18,10420,2,245,2.41,327677,204309,900000,327677,2.41,160.38,36.41,36.41,3521775685,37.55,37.55,3521775685 +우양,103840,19,5110,2,30,0.59,5492852,2189527,16366428,5492852,0.59,250.87,33.56,33.56,29054306295,34.74,34.74,29054306295 +KODEX 코스닥150선물인버스,251340,20,3505,2,40,1.15,27778813,19771016,79700000,27778813,1.15,140.50,34.85,34.85,96600744505,34.58,34.58,96600744505 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7660,2,245,3.30,1728542,1700919,5000000,1728542,3.30,101.62,34.57,34.57,13052302630,34.08,34.08,13052302630 +우듬지팜,403490,22,1718,2,82,5.01,14162938,183857,45551464,14162938,5.01,7703.24,31.09,31.09,25728218931,32.88,32.88,25728218931 +센코,347000,23,2490,2,160,6.87,9863369,530946,33004976,9863369,6.87,1857.70,29.88,29.88,26073417470,31.73,31.73,26073417470 +서남,294630,24,3575,1,825,30.00,7964876,215079,24144099,7964876,30.00,3703.23,32.99,32.99,26536370816,30.74,30.74,26536370816 +푸른기술,094940,25,8650,2,10,0.12,2479161,2610980,8361386,2479161,0.12,94.95,29.65,29.65,21986520825,30.40,30.40,21986520825 +모나미,005360,26,2315,2,125,5.71,5601628,1660534,18897307,5601628,5.71,337.34,29.64,29.64,13287983478,30.37,30.37,13287983478 +제닉스로보틱스,381620,27,8250,2,1330,19.22,4020720,141479,13117920,4020720,19.22,2841.92,30.65,30.65,31854849635,29.43,29.43,31854849635 +뉴키즈온,462310,28,7960,2,220,2.84,2146685,7731421,7902000,2146685,2.84,27.77,27.17,27.17,17308683225,27.52,27.52,17308683225 +엠투아이,347890,29,6120,2,180,3.03,4036700,24231,16913204,4036700,3.03,9999.99,23.87,23.87,28240415070,27.28,27.28,28240415070 +청담글로벌,362320,30,8730,5,-470,-5.11,5391099,8569997,21051290,5391099,-5.11,62.91,25.61,25.61,49769981940,27.08,27.08,49769981940 diff --git a/top30/20250901/top30-atvtr-20250901-143001.csv b/top30/20250901/top30-atvtr-20250901-143001.csv new file mode 100644 index 000000000000..dbf1652c0865 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9400,2,1340,16.63,12714855,1591442,10773818,12714855,16.63,798.95,118.02,118.02,121078360695,119.56,119.56,121078360695 +삼영엠텍,054540,2,9110,2,470,5.44,14895176,16894112,13000000,14895176,5.44,88.17,114.58,114.58,139517548215,117.81,117.81,139517548215 +에스엠코어,007820,3,4450,2,470,11.81,18079789,1350324,20033946,18079789,11.81,1338.92,90.25,90.25,83434358550,93.59,93.59,83434358550 +모비스,250060,4,2990,2,100,3.46,28285437,24407636,32171314,28285437,3.46,115.89,87.92,87.92,89097960440,92.62,92.62,89097960440 +텔콘RF제약,200230,5,1846,5,-444,-19.39,8265722,6709184,12025023,8265722,-19.39,123.20,68.74,68.74,16417717889,73.96,73.96,16417717889 +빌리언스,044480,6,468,1,108,30.00,30592293,1134327,40663728,30592293,30.00,2696.96,75.23,75.23,13443474957,70.64,70.64,13443474957 +동일스틸럭스,023790,7,1559,2,5,0.32,15547202,7824676,26139617,15547202,0.32,198.69,59.48,59.48,25500689703,62.58,62.58,25500689703 +PLUS K방산소부장,0090B0,8,11360,2,170,1.52,518197,359671,850000,518197,1.52,144.08,60.96,60.96,5907077127,61.18,61.18,5907077127 +케이쓰리아이,431190,9,4770,2,70,1.49,4051780,23932,7486442,4051780,1.49,9999.99,54.12,54.12,21176660350,59.30,59.30,21176660350 +코닉오토메이션,391710,10,2200,2,90,4.27,21250058,19614188,42065086,21250058,4.27,108.34,50.52,50.52,49623547636,53.62,53.62,49623547636 +피델릭스,032580,11,1260,2,28,2.27,15441242,8480038,33132064,15441242,2.27,182.09,46.61,46.61,20631780175,49.42,49.42,20631780175 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7670,2,245,3.30,1470057,1140868,3000000,1470057,3.30,128.85,49.00,49.00,11164644620,48.52,48.52,11164644620 +케이엔알시스템,199430,13,13240,1,3050,29.93,5490543,151734,10877713,5490543,29.93,3618.53,50.48,50.48,69630223680,48.35,48.35,69630223680 +엔에프씨,265740,14,7540,2,1700,29.11,4530090,2230181,8931800,4530090,29.11,203.13,50.72,50.72,32205320335,47.82,47.82,32205320335 +다날,064260,15,8640,2,760,9.64,32354838,10800268,68949040,32354838,9.64,299.57,46.93,46.93,283674064100,47.62,47.62,283674064100 +동방선기,099410,16,4390,5,-10,-0.23,5814369,21807084,14000000,5814369,-0.23,26.66,41.53,41.53,26760045219,43.54,43.54,26760045219 +덕성,004830,17,5780,2,390,7.24,6264454,48102,15680000,6264454,7.24,9999.99,39.95,39.95,39337429090,43.40,43.40,39337429090 +ACE 중국과창판STAR50,416090,18,10400,2,225,2.21,355222,204309,900000,355222,2.21,173.87,39.47,39.47,3808234905,40.69,40.69,3808234905 +서남,294630,19,3500,2,750,27.27,9015774,215079,24144099,9015774,27.27,4191.84,37.34,37.34,30264779828,35.81,35.81,30264779828 +KODEX 코스닥150선물인버스,251340,20,3505,2,40,1.15,28565681,19771016,79700000,28565681,1.15,144.48,35.84,35.84,99358980313,35.57,35.57,99358980313 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7650,2,235,3.17,1797919,1700919,5000000,1797919,3.17,105.70,35.96,35.96,13582901995,35.51,35.51,13582901995 +우양,103840,22,5110,2,30,0.59,5523959,2189527,16366428,5523959,0.59,252.29,33.75,33.75,29213496180,34.93,34.93,29213496180 +우듬지팜,403490,23,1720,2,84,5.13,14198916,183857,45551464,14198916,5.13,7722.80,31.17,31.17,25789997029,32.92,32.92,25789997029 +제닉스로보틱스,381620,24,8420,2,1500,21.68,4541229,141479,13117920,4541229,21.68,3209.83,34.62,34.62,36206123635,32.78,32.78,36206123635 +센코,347000,25,2485,2,155,6.65,9901408,530946,33004976,9901408,6.65,1864.86,30.00,30.00,26168055420,31.91,31.91,26168055420 +푸른기술,094940,26,8650,2,10,0.12,2519800,2610980,8361386,2519800,0.12,96.51,30.14,30.14,22337145240,30.88,30.88,22337145240 +모나미,005360,27,2330,2,140,6.39,5629908,1660534,18897307,5629908,6.39,339.04,29.79,29.79,13354071612,30.33,30.33,13354071612 +뉴키즈온,462310,28,7950,2,210,2.71,2166856,7731421,7902000,2166856,2.71,28.03,27.42,27.42,17469531305,27.81,27.81,17469531305 +엠투아이,347890,29,6150,2,210,3.54,4079932,24231,16913204,4079932,3.54,9999.99,24.12,24.12,28505480035,27.40,27.40,28505480035 +KODEX 200선물인버스2X,252670,30,1350,2,42,3.21,333395697,200960672,1216800000,333395697,3.21,165.90,27.40,27.40,446295586298,27.17,27.17,446295586298 diff --git a/top30/20250901/top30-atvtr-20250901-144001.csv b/top30/20250901/top30-atvtr-20250901-144001.csv new file mode 100644 index 000000000000..e9627e3e0486 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9320,2,1260,15.63,12948881,1591442,10773818,12948881,15.63,813.66,120.19,120.19,123282562325,122.78,122.78,123282562325 +삼영엠텍,054540,2,9050,2,410,4.75,14972645,16894112,13000000,14972645,4.75,88.63,115.17,115.17,140218956955,119.18,119.18,140218956955 +에스엠코어,007820,3,4400,2,420,10.55,18360064,1350324,20033946,18360064,10.55,1359.68,91.64,91.64,84673861768,96.06,96.06,84673861768 +모비스,250060,4,2945,2,55,1.90,28708279,24407636,32171314,28708279,1.90,117.62,89.24,89.24,90343658735,95.36,95.36,90343658735 +텔콘RF제약,200230,5,1862,5,-428,-18.69,8407200,6709184,12025023,8407200,-18.69,125.31,69.91,69.91,16679359507,74.49,74.49,16679359507 +빌리언스,044480,6,468,1,108,30.00,30600776,1134327,40663728,30600776,30.00,2697.70,75.25,75.25,13447445001,70.66,70.66,13447445001 +PLUS K방산소부장,0090B0,7,11360,2,170,1.52,545586,359671,850000,545586,1.52,151.69,64.19,64.19,6218323007,64.40,64.40,6218323007 +동일스틸럭스,023790,8,1536,5,-18,-1.16,15679935,7824676,26139617,15679935,-1.16,200.39,59.99,59.99,25706722870,64.03,64.03,25706722870 +케이쓰리아이,431190,9,4760,2,60,1.28,4066589,23932,7486442,4066589,1.28,9999.99,54.32,54.32,21247245781,59.62,59.62,21247245781 +코닉오토메이션,391710,10,2210,2,100,4.74,21387846,19614188,42065086,21387846,4.74,109.04,50.84,50.84,49927129502,53.71,53.71,49927129502 +엔에프씨,265740,11,7520,2,1680,28.77,4701294,2230181,8931800,4701294,28.77,210.80,52.64,52.64,33496206045,49.87,49.87,33496206045 +피델릭스,032580,12,1267,2,35,2.84,15476495,8480038,33132064,15476495,2.84,182.51,46.71,46.71,20676369015,49.25,49.25,20676369015 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,245,3.30,1472582,1140868,3000000,1472582,3.30,129.08,49.09,49.09,11184013325,48.61,48.61,11184013325 +케이엔알시스템,199430,14,13240,1,3050,29.93,5491025,151734,10877713,5491025,29.93,3618.85,50.48,50.48,69636605360,48.35,48.35,69636605360 +다날,064260,15,8690,2,810,10.28,32785856,10800268,68949040,32785856,10.28,303.57,47.55,47.55,287412538915,47.97,47.97,287412538915 +덕성,004830,16,5700,2,310,5.75,6721845,48102,15680000,6721845,5.75,9999.99,42.87,42.87,41955330340,46.94,46.94,41955330340 +동방선기,099410,17,4430,2,30,0.68,5847529,21807084,14000000,5847529,0.68,26.81,41.77,41.77,26906118659,43.38,43.38,26906118659 +서남,294630,18,3460,2,710,25.82,10586266,215079,24144099,10586266,25.82,4922.04,43.85,43.85,35691948116,42.73,42.73,35691948116 +ACE 중국과창판STAR50,416090,19,10425,2,250,2.46,362515,204309,900000,362515,2.46,177.43,40.28,40.28,3884239310,41.40,41.40,3884239310 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7650,2,235,3.17,1821612,1700919,5000000,1821612,3.17,107.10,36.43,36.43,13764153070,35.98,35.98,13764153070 +제닉스로보틱스,381620,21,8240,2,1320,19.08,4848771,141479,13117920,4848771,19.08,3427.20,36.96,36.96,38762034480,35.86,35.86,38762034480 +KODEX 코스닥150선물인버스,251340,22,3510,2,45,1.30,28801278,19771016,79700000,28801278,1.30,145.67,36.14,36.14,100185537696,35.81,35.81,100185537696 +우양,103840,23,5130,2,50,0.98,5571901,2189527,16366428,5571901,0.98,254.48,34.04,34.04,29458796440,35.09,35.09,29458796440 +우듬지팜,403490,24,1710,2,74,4.52,14277833,183857,45551464,14277833,4.52,7765.73,31.34,31.34,25925188927,33.28,33.28,25925188927 +센코,347000,25,2490,2,160,6.87,9924960,530946,33004976,9924960,6.87,1869.30,30.07,30.07,26226498645,31.91,31.91,26226498645 +푸른기술,094940,26,8660,2,20,0.23,2533530,2610980,8361386,2533530,0.23,97.03,30.30,30.30,22455894395,31.01,31.01,22455894395 +모나미,005360,27,2335,2,145,6.62,5651270,1660534,18897307,5651270,6.62,340.33,29.91,29.91,13403927637,30.38,30.38,13403927637 +엠투아이,347890,28,6120,2,180,3.03,4125596,24231,16913204,4125596,3.03,9999.99,24.39,24.39,28783499440,27.81,27.81,28783499440 +뉴키즈온,462310,29,8010,2,270,3.49,2177945,7731421,7902000,2177945,3.49,28.17,27.56,27.56,17557834725,27.74,27.74,17557834725 +청담글로벌,362320,30,8680,5,-520,-5.65,5490283,8569997,21051290,5490283,-5.65,64.06,26.08,26.08,50635585930,27.71,27.71,50635585930 diff --git a/top30/20250901/top30-atvtr-20250901-145002.csv b/top30/20250901/top30-atvtr-20250901-145002.csv new file mode 100644 index 000000000000..57e094d2a912 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9500,2,1440,17.87,13388338,1591442,10773818,13388338,17.87,841.27,124.27,124.27,127484798920,124.56,124.56,127484798920 +삼영엠텍,054540,2,9220,2,580,6.71,15086731,16894112,13000000,15086731,6.71,89.30,116.05,116.05,141266616660,117.86,117.86,141266616660 +에스엠코어,007820,3,4330,2,350,8.79,18630016,1350324,20033946,18630016,8.79,1379.67,92.99,92.99,85852462013,98.97,98.97,85852462013 +모비스,250060,4,2975,2,85,2.94,28852072,24407636,32171314,28852072,2.94,118.21,89.68,89.68,90767395820,94.84,94.84,90767395820 +텔콘RF제약,200230,5,1834,5,-456,-19.91,8494957,6709184,12025023,8494957,-19.91,126.62,70.64,70.64,16841597983,76.37,76.37,16841597983 +빌리언스,044480,6,468,1,108,30.00,30610098,1134327,40663728,30610098,30.00,2698.53,75.28,75.28,13451807697,70.69,70.69,13451807697 +동일스틸럭스,023790,7,1483,5,-71,-4.57,15874902,7824676,26139617,15874902,-4.57,202.88,60.73,60.73,26000419825,67.07,67.07,26000419825 +PLUS K방산소부장,0090B0,8,11385,2,195,1.74,550901,359671,850000,550901,1.74,153.17,64.81,64.81,6278735107,64.88,64.88,6278735107 +케이쓰리아이,431190,9,4790,2,90,1.91,4080215,23932,7486442,4080215,1.91,9999.99,54.50,54.50,21312103716,59.43,59.43,21312103716 +코닉오토메이션,391710,10,2210,2,100,4.74,21485315,19614188,42065086,21485315,4.74,109.54,51.08,51.08,50141946472,53.94,53.94,50141946472 +엔에프씨,265740,11,7570,2,1730,29.62,5016629,2230181,8931800,5016629,29.62,224.94,56.17,56.17,35886524095,53.08,53.08,35886524095 +피델릭스,032580,12,1246,2,14,1.14,15534018,8480038,33132064,15534018,1.14,183.18,46.89,46.89,20748569826,50.26,50.26,20748569826 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7685,2,260,3.50,1486850,1140868,3000000,1486850,3.50,130.33,49.56,49.56,11293449510,48.98,48.98,11293449510 +다날,064260,14,8650,2,770,9.77,33038952,10800268,68949040,33038952,9.77,305.91,47.92,47.92,289604279200,48.56,48.56,289604279200 +케이엔알시스템,199430,15,13240,1,3050,29.93,5491766,151734,10877713,5491766,29.93,3619.34,50.49,50.49,69646416200,48.36,48.36,69646416200 +덕성,004830,16,5760,2,370,6.86,6951614,48102,15680000,6951614,6.86,9999.99,44.33,44.33,43267346445,47.91,47.91,43267346445 +서남,294630,17,3555,2,805,29.27,11710314,215079,24144099,11710314,29.27,5444.66,48.50,48.50,39578218515,46.11,46.11,39578218515 +동방선기,099410,18,4465,2,65,1.48,5934171,21807084,14000000,5934171,1.48,27.21,42.39,42.39,27293316444,43.66,43.66,27293316444 +ACE 중국과창판STAR50,416090,19,10395,2,220,2.16,378793,204309,900000,378793,2.16,185.40,42.09,42.09,4053636665,43.33,43.33,4053636665 +제닉스로보틱스,381620,20,8160,2,1240,17.92,5078406,141479,13117920,5078406,17.92,3589.51,38.71,38.71,40651058460,37.98,37.98,40651058460 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7665,2,250,3.37,1834051,1700919,5000000,1834051,3.37,107.83,36.68,36.68,13859493135,36.16,36.16,13859493135 +KODEX 코스닥150선물인버스,251340,22,3510,2,45,1.30,29004800,19771016,79700000,29004800,1.30,146.70,36.39,36.39,100898956966,36.07,36.07,100898956966 +우양,103840,23,5070,5,-10,-0.20,5641451,2189527,16366428,5641451,-0.20,257.66,34.47,34.47,29812161130,35.93,35.93,29812161130 +우듬지팜,403490,24,1696,2,60,3.67,14367957,183857,45551464,14367957,3.67,7814.75,31.54,31.54,26078688869,33.76,33.76,26078688869 +푸른기술,094940,25,8510,5,-130,-1.50,2616203,2610980,8361386,2616203,-1.50,100.20,31.29,31.29,23162879045,32.55,32.55,23162879045 +센코,347000,26,2505,2,175,7.51,9946002,530946,33004976,9946002,7.51,1873.26,30.13,30.13,26278888250,31.78,31.78,26278888250 +모나미,005360,27,2340,2,150,6.85,5692910,1660534,18897307,5692910,6.85,342.84,30.13,30.13,13501158857,30.53,30.53,13501158857 +엠투아이,347890,28,6080,2,140,2.36,4156860,24231,16913204,4156860,2.36,9999.99,24.58,24.58,28972170370,28.17,28.17,28972170370 +뉴키즈온,462310,29,7950,2,210,2.71,2192836,7731421,7902000,2192836,2.71,28.36,27.75,27.75,17676410430,28.14,28.14,17676410430 +청담글로벌,362320,30,8690,5,-510,-5.54,5509872,8569997,21051290,5509872,-5.54,64.29,26.17,26.17,50805690350,27.77,27.77,50805690350 diff --git a/top30/20250901/top30-atvtr-20250901-150002.csv b/top30/20250901/top30-atvtr-20250901-150002.csv new file mode 100644 index 000000000000..d6d109f76fc0 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9490,2,1430,17.74,13556721,1591442,10773818,13556721,17.74,851.85,125.83,125.83,129090960260,126.26,126.26,129090960260 +삼영엠텍,054540,2,9210,2,570,6.60,15142374,16894112,13000000,15142374,6.60,89.63,116.48,116.48,141778066805,118.41,118.41,141778066805 +에스엠코어,007820,3,4275,2,295,7.41,18845322,1350324,20033946,18845322,7.41,1395.61,94.07,94.07,86778280713,101.32,101.32,86778280713 +모비스,250060,4,3000,2,110,3.81,29084377,24407636,32171314,29084377,3.81,119.16,90.40,90.40,91461125213,94.76,94.76,91461125213 +텔콘RF제약,200230,5,1829,5,-461,-20.13,8579280,6709184,12025023,8579280,-20.13,127.87,71.35,71.35,16996208998,77.28,77.28,16996208998 +빌리언스,044480,6,468,1,108,30.00,30622954,1134327,40663728,30622954,30.00,2699.66,75.31,75.31,13457824305,70.72,70.72,13457824305 +동일스틸럭스,023790,7,1520,5,-34,-2.19,16119533,7824676,26139617,16119533,-2.19,206.01,61.67,61.67,26367663586,66.36,66.36,26367663586 +PLUS K방산소부장,0090B0,8,11370,2,180,1.61,553662,359671,850000,553662,1.61,153.94,65.14,65.14,6310157577,65.29,65.29,6310157577 +케이쓰리아이,431190,9,4775,2,75,1.60,4087730,23932,7486442,4087730,1.60,9999.99,54.60,54.60,21347967146,59.72,59.72,21347967146 +코닉오토메이션,391710,10,2160,2,50,2.37,21838614,19614188,42065086,21838614,2.37,111.34,51.92,51.92,50910126482,56.03,56.03,50910126482 +엔에프씨,265740,11,7590,1,1750,29.97,5067362,2230181,8931800,5067362,29.97,227.22,56.73,56.73,36270657765,53.50,53.50,36270657765 +서남,294630,12,3485,2,735,26.73,13058689,215079,24144099,13058689,26.73,6071.58,54.09,54.09,44358140775,52.72,52.72,44358140775 +피델릭스,032580,13,1239,2,7,0.57,15656002,8480038,33132064,15656002,0.57,184.62,47.25,47.25,20899907463,50.91,50.91,20899907463 +덕성,004830,14,5760,2,370,6.86,7205491,48102,15680000,7205491,6.86,9999.99,45.95,45.95,44722688820,49.52,49.52,44722688820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7670,2,245,3.30,1487229,1140868,3000000,1487229,3.30,130.36,49.57,49.57,11296354295,49.09,49.09,11296354295 +다날,064260,16,8700,2,820,10.41,33258086,10800268,68949040,33258086,10.41,307.94,48.24,48.24,291506416510,48.60,48.60,291506416510 +케이엔알시스템,199430,17,13240,1,3050,29.93,5495297,151734,10877713,5495297,29.93,3621.66,50.52,50.52,69693166640,48.39,48.39,69693166640 +동방선기,099410,18,4475,2,75,1.70,5966914,21807084,14000000,5966914,1.70,27.36,42.62,42.62,27440046414,43.80,43.80,27440046414 +ACE 중국과창판STAR50,416090,19,10490,2,315,3.10,379543,204309,900000,379543,3.10,185.77,42.17,42.17,4061477705,43.02,43.02,4061477705 +제닉스로보틱스,381620,20,8020,2,1100,15.90,5571581,141479,13117920,5571581,15.90,3938.10,42.47,42.47,44594510000,42.39,42.39,44594510000 +KODEX 코스닥150선물인버스,251340,21,3510,2,45,1.30,29451569,19771016,79700000,29451569,1.30,148.96,36.95,36.95,102464906672,36.63,36.63,102464906672 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7650,2,235,3.17,1850207,1700919,5000000,1850207,3.17,108.78,37.00,37.00,13983133480,36.56,36.56,13983133480 +우양,103840,23,5070,5,-10,-0.20,5720257,2189527,16366428,5720257,-0.20,261.26,34.95,34.95,30210036125,36.41,36.41,30210036125 +우듬지팜,403490,24,1686,2,50,3.06,14502110,183857,45551464,14502110,3.06,7887.71,31.84,31.84,26305712469,34.25,34.25,26305712469 +푸른기술,094940,25,8520,5,-120,-1.39,2649206,2610980,8361386,2649206,-1.39,101.46,31.68,31.68,23443365380,32.91,32.91,23443365380 +센코,347000,26,2500,2,170,7.30,9979139,530946,33004976,9979139,7.30,1879.50,30.24,30.24,26361594625,31.95,31.95,26361594625 +모나미,005360,27,2330,2,140,6.39,5727995,1660534,18897307,5727995,6.39,344.95,30.31,30.31,13583015922,30.85,30.85,13583015922 +에스퓨얼셀,288620,28,11860,5,-220,-1.82,1914641,1829067,6979316,1914641,-1.82,104.68,27.43,27.43,24379877875,29.45,29.45,24379877875 +뉴키즈온,462310,29,7900,2,160,2.07,2218283,7731421,7902000,2218283,2.07,28.69,28.07,28.07,17877192650,28.64,28.64,17877192650 +엠투아이,347890,30,6090,2,150,2.53,4170514,24231,16913204,4170514,2.53,9999.99,24.66,24.66,29054999795,28.21,28.21,29054999795 diff --git a/top30/20250901/top30-atvtr-20250901-151002.csv b/top30/20250901/top30-atvtr-20250901-151002.csv new file mode 100644 index 000000000000..6861ddb3f4b2 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9430,2,1370,17.00,13676751,1591442,10773818,13676751,17.00,859.39,126.94,126.94,130225829620,128.18,128.18,130225829620 +삼영엠텍,054540,2,9210,2,570,6.60,15237823,16894112,13000000,15237823,6.60,90.20,117.21,117.21,142656267075,119.15,119.15,142656267075 +에스엠코어,007820,3,4305,2,325,8.17,18983189,1350324,20033946,18983189,8.17,1405.82,94.76,94.76,87369981605,101.30,101.30,87369981605 +모비스,250060,4,2950,2,60,2.08,29285008,24407636,32171314,29285008,2.08,119.98,91.03,91.03,92054443668,97.00,97.00,92054443668 +텔콘RF제약,200230,5,1843,5,-447,-19.52,8653238,6709184,12025023,8653238,-19.52,128.98,71.96,71.96,17132229549,77.30,77.30,17132229549 +빌리언스,044480,6,468,1,108,30.00,30634458,1134327,40663728,30634458,30.00,2700.67,75.34,75.34,13463208177,70.74,70.74,13463208177 +동일스틸럭스,023790,7,1540,5,-14,-0.90,16230096,7824676,26139617,16230096,-0.90,207.42,62.09,62.09,26535307812,65.92,65.92,26535307812 +PLUS K방산소부장,0090B0,8,11355,2,165,1.47,555362,359671,850000,555362,1.47,154.41,65.34,65.34,6329473922,65.58,65.58,6329473922 +서남,294630,9,3305,2,555,20.18,15015911,215079,24144099,15015911,20.18,6981.58,62.19,62.19,50966812670,63.87,63.87,50966812670 +케이쓰리아이,431190,10,4725,2,25,0.53,4115077,23932,7486442,4115077,0.53,9999.99,54.97,54.97,21477718781,60.72,60.72,21477718781 +엔에프씨,265740,11,7430,2,1590,27.23,5260901,2230181,8931800,5260901,27.23,235.90,58.90,58.90,37724399695,56.85,56.85,37724399695 +코닉오토메이션,391710,12,2205,2,95,4.50,22112088,19614188,42065086,22112088,4.50,112.74,52.57,52.57,51505369332,55.53,55.53,51505369332 +덕성,004830,13,5530,2,140,2.60,7547377,48102,15680000,7547377,2.60,9999.99,48.13,48.13,46638099540,53.79,53.79,46638099540 +피델릭스,032580,14,1237,2,5,0.41,15778741,8480038,33132064,15778741,0.41,186.07,47.62,47.62,21051316282,51.36,51.36,21051316282 +다날,064260,15,8670,2,790,10.03,33736854,10800268,68949040,33736854,10.03,312.37,48.93,48.93,295671649165,49.46,49.46,295671649165 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7680,2,255,3.43,1488679,1140868,3000000,1488679,3.43,130.49,49.62,49.62,11307476745,49.08,49.08,11307476745 +케이엔알시스템,199430,17,13240,1,3050,29.93,5497049,151734,10877713,5497049,29.93,3622.82,50.53,50.53,69716363120,48.41,48.41,69716363120 +동방선기,099410,18,4465,2,65,1.48,5993044,21807084,14000000,5993044,1.48,27.48,42.81,42.81,27556865521,44.08,44.08,27556865521 +ACE 중국과창판STAR50,416090,19,10515,2,340,3.34,388263,204309,900000,388263,3.34,190.04,43.14,43.14,4152978890,43.88,43.88,4152978890 +제닉스로보틱스,381620,20,8110,2,1190,17.20,5727521,141479,13117920,5727521,17.20,4048.32,43.66,43.66,45845208370,43.09,43.09,45845208370 +우양,103840,21,4980,5,-100,-1.97,5868728,2189527,16366428,5868728,-1.97,268.04,35.86,35.86,30953837550,37.98,37.98,30953837550 +KODEX 코스닥150선물인버스,251340,22,3505,2,40,1.15,30435512,19771016,79700000,30435512,1.15,153.94,38.19,38.19,105916849810,37.92,37.92,105916849810 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7655,2,240,3.24,1850307,1700919,5000000,1850307,3.24,108.78,37.01,37.01,13983899230,36.54,36.54,13983899230 +우듬지팜,403490,24,1692,2,56,3.42,14585406,183857,45551464,14585406,3.42,7933.02,32.02,32.02,26446520233,34.31,34.31,26446520233 +푸른기술,094940,25,8490,5,-150,-1.74,2672180,2610980,8361386,2672180,-1.74,102.34,31.96,31.96,23638305095,33.30,33.30,23638305095 +센코,347000,26,2505,2,175,7.51,10018382,530946,33004976,10018382,7.51,1886.89,30.35,30.35,26459936672,32.00,32.00,26459936672 +모나미,005360,27,2325,2,135,6.16,5814028,1660534,18897307,5814028,6.16,350.13,30.77,30.77,13782424649,31.37,31.37,13782424649 +에스퓨얼셀,288620,28,11870,5,-210,-1.74,1957085,1829067,6979316,1957085,-1.74,107.00,28.04,28.04,24882936505,30.04,30.04,24882936505 +뉴키즈온,462310,29,7840,2,100,1.29,2257295,7731421,7902000,2257295,1.29,29.20,28.57,28.57,18181877970,29.35,29.35,18181877970 +범한퓨얼셀,382900,30,26950,2,3250,13.71,2481161,3351176,8761000,2481161,13.71,74.04,28.32,28.32,67751093150,28.69,28.69,67751093150 diff --git a/top30/20250901/top30-atvtr-20250901-152002.csv b/top30/20250901/top30-atvtr-20250901-152002.csv new file mode 100644 index 000000000000..0478f695412d --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13892800,1591442,10773818,13892800,16.38,872.97,128.95,128.95,132249053710,130.86,130.86,132249053710 +삼영엠텍,054540,2,9220,2,580,6.71,15351356,16894112,13000000,15351356,6.71,90.87,118.09,118.09,143702144490,119.89,119.89,143702144490 +에스엠코어,007820,3,4320,2,340,8.54,19127996,1350324,20033946,19127996,8.54,1416.55,95.48,95.48,87995655171,101.67,101.67,87995655171 +모비스,250060,4,2955,2,65,2.25,29535570,24407636,32171314,29535570,2.25,121.01,91.81,91.81,92791823756,97.61,97.61,92791823756 +텔콘RF제약,200230,5,1840,5,-450,-19.65,8792560,6709184,12025023,8792560,-19.65,131.05,73.12,73.12,17387184133,78.58,78.58,17387184133 +빌리언스,044480,6,468,1,108,30.00,30636663,1134327,40663728,30636663,30.00,2700.87,75.34,75.34,13464240117,70.75,70.75,13464240117 +동일스틸럭스,023790,7,1519,5,-35,-2.25,16455448,7824676,26139617,16455448,-2.25,210.30,62.95,62.95,26877741840,67.69,67.69,26877741840 +서남,294630,8,3295,2,545,19.82,15882468,215079,24144099,15882468,19.82,7384.48,65.78,65.78,53812342622,67.64,67.64,53812342622 +PLUS K방산소부장,0090B0,9,11380,2,190,1.70,556242,359671,850000,556242,1.70,154.65,65.44,65.44,6339484742,65.54,65.54,6339484742 +케이쓰리아이,431190,10,4735,2,35,0.74,4133533,23932,7486442,4133533,0.74,9999.99,55.21,55.21,21564935316,60.83,60.83,21564935316 +엔에프씨,265740,11,7590,1,1750,29.97,5477755,2230181,8931800,5477755,29.97,245.62,61.33,61.33,39363621120,58.06,58.06,39363621120 +코닉오토메이션,391710,12,2205,2,95,4.50,22485396,19614188,42065086,22485396,4.50,114.64,53.45,53.45,52323274462,56.41,56.41,52323274462 +덕성,004830,13,5540,2,150,2.78,7646061,48102,15680000,7646061,2.78,9999.99,48.76,48.76,47184855530,54.32,54.32,47184855530 +피델릭스,032580,14,1258,2,26,2.11,15905413,8480038,33132064,15905413,2.11,187.56,48.01,48.01,21209283394,50.89,50.89,21209283394 +다날,064260,15,8680,2,800,10.15,34135018,10800268,68949040,34135018,10.15,316.06,49.51,49.51,299133063560,49.98,49.98,299133063560 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7670,2,245,3.30,1488989,1140868,3000000,1488989,3.30,130.51,49.63,49.63,11309854445,49.15,49.15,11309854445 +케이엔알시스템,199430,17,13240,1,3050,29.93,5497913,151734,10877713,5497913,29.93,3623.39,50.54,50.54,69727802480,48.42,48.42,69727802480 +ACE 중국과창판STAR50,416090,18,10480,2,305,3.00,405751,204309,900000,405751,3.00,198.60,45.08,45.08,4336630775,45.98,45.98,4336630775 +제닉스로보틱스,381620,19,8180,2,1260,18.21,5965956,141479,13117920,5965956,18.21,4216.85,45.48,45.48,47790268635,44.54,44.54,47790268635 +동방선기,099410,20,4480,2,80,1.82,6050210,21807084,14000000,6050210,1.82,27.74,43.22,43.22,27811997281,44.34,44.34,27811997281 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,31496680,19771016,79700000,31496680,1.01,159.31,39.52,39.52,109637664422,39.30,39.30,109637664422 +우양,103840,22,5010,5,-70,-1.38,5941626,2189527,16366428,5941626,-1.38,271.37,36.30,36.30,31318692976,38.20,38.20,31318692976 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7645,2,230,3.10,1871885,1700919,5000000,1871885,3.10,110.05,37.44,37.44,14148881190,37.01,37.01,14148881190 +우듬지팜,403490,24,1690,2,54,3.30,14677106,183857,45551464,14677106,3.30,7982.89,32.22,32.22,26601833065,34.56,34.56,26601833065 +푸른기술,094940,25,8530,5,-110,-1.27,2699753,2610980,8361386,2699753,-1.27,103.40,32.29,32.29,23872879775,33.47,33.47,23872879775 +센코,347000,26,2510,2,180,7.73,10076603,530946,33004976,10076603,7.73,1897.86,30.53,30.53,26605997104,32.12,32.12,26605997104 +모나미,005360,27,2335,2,145,6.62,5966559,1660534,18897307,5966559,6.62,359.32,31.57,31.57,14142484840,32.05,32.05,14142484840 +에이텀,355690,28,8300,2,550,7.10,1570615,232197,5404980,1570615,7.10,676.41,29.06,29.06,14032424400,31.28,31.28,14032424400 +범한퓨얼셀,382900,29,26800,2,3100,13.08,2642209,3351176,8761000,2642209,13.08,78.84,30.16,30.16,72004665050,30.67,30.67,72004665050 +에스퓨얼셀,288620,30,11900,5,-180,-1.49,1992712,1829067,6979316,1992712,-1.49,108.95,28.55,28.55,25303578920,30.47,30.47,25303578920 diff --git a/top30/20250901/top30-atvtr-20250901-153002.csv b/top30/20250901/top30-atvtr-20250901-153002.csv new file mode 100644 index 000000000000..3a02bcb7637a --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13892800,1591442,10773818,13892800,16.38,872.97,128.95,128.95,132249053710,130.86,130.86,132249053710 +삼영엠텍,054540,2,9230,2,590,6.83,15430127,16894112,13000000,15430127,6.83,91.33,118.69,118.69,144429200820,120.37,120.37,144429200820 +에스엠코어,007820,3,4320,2,340,8.54,19127996,1350324,20033946,19127996,8.54,1416.55,95.48,95.48,87995655171,101.67,101.67,87995655171 +모비스,250060,4,2955,2,65,2.25,29535570,24407636,32171314,29535570,2.25,121.01,91.81,91.81,92791823756,97.61,97.61,92791823756 +텔콘RF제약,200230,5,1840,5,-450,-19.65,8792560,6709184,12025023,8792560,-19.65,131.05,73.12,73.12,17387184133,78.58,78.58,17387184133 +빌리언스,044480,6,468,1,108,30.00,30636663,1134327,40663728,30636663,30.00,2700.87,75.34,75.34,13464240117,70.75,70.75,13464240117 +동일스틸럭스,023790,7,1519,5,-35,-2.25,16455448,7824676,26139617,16455448,-2.25,210.30,62.95,62.95,26877741840,67.69,67.69,26877741840 +서남,294630,8,3295,2,545,19.82,15882468,215079,24144099,15882468,19.82,7384.48,65.78,65.78,53812342622,67.64,67.64,53812342622 +PLUS K방산소부장,0090B0,9,11380,2,190,1.70,556242,359671,850000,556242,1.70,154.65,65.44,65.44,6339484742,65.54,65.54,6339484742 +케이쓰리아이,431190,10,4735,2,35,0.74,4133533,23932,7486442,4133533,0.74,9999.99,55.21,55.21,21564935316,60.83,60.83,21564935316 +엔에프씨,265740,11,7590,1,1750,29.97,5477755,2230181,8931800,5477755,29.97,245.62,61.33,61.33,39363621120,58.06,58.06,39363621120 +코닉오토메이션,391710,12,2205,2,95,4.50,22485396,19614188,42065086,22485396,4.50,114.64,53.45,53.45,52323274462,56.41,56.41,52323274462 +덕성,004830,13,5540,2,150,2.78,7646061,48102,15680000,7646061,2.78,9999.99,48.76,48.76,47184855530,54.32,54.32,47184855530 +피델릭스,032580,14,1258,2,26,2.11,15905413,8480038,33132064,15905413,2.11,187.56,48.01,48.01,21209283394,50.89,50.89,21209283394 +다날,064260,15,8680,2,800,10.15,34135018,10800268,68949040,34135018,10.15,316.06,49.51,49.51,299133063560,49.98,49.98,299133063560 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7670,2,245,3.30,1488989,1140868,3000000,1488989,3.30,130.51,49.63,49.63,11309854445,49.15,49.15,11309854445 +케이엔알시스템,199430,17,13240,1,3050,29.93,5497913,151734,10877713,5497913,29.93,3623.39,50.54,50.54,69727802480,48.42,48.42,69727802480 +ACE 중국과창판STAR50,416090,18,10480,2,305,3.00,405751,204309,900000,405751,3.00,198.60,45.08,45.08,4336630775,45.98,45.98,4336630775 +제닉스로보틱스,381620,19,8180,2,1260,18.21,5965956,141479,13117920,5965956,18.21,4216.85,45.48,45.48,47790268635,44.54,44.54,47790268635 +동방선기,099410,20,4480,2,80,1.82,6050210,21807084,14000000,6050210,1.82,27.74,43.22,43.22,27811997281,44.34,44.34,27811997281 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,31496680,19771016,79700000,31496680,1.01,159.31,39.52,39.52,109637664422,39.30,39.30,109637664422 +우양,103840,22,5010,5,-70,-1.38,5941626,2189527,16366428,5941626,-1.38,271.37,36.30,36.30,31318692976,38.20,38.20,31318692976 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7645,2,230,3.10,1871885,1700919,5000000,1871885,3.10,110.05,37.44,37.44,14148881190,37.01,37.01,14148881190 +우듬지팜,403490,24,1690,2,54,3.30,14677106,183857,45551464,14677106,3.30,7982.89,32.22,32.22,26601833065,34.56,34.56,26601833065 +푸른기술,094940,25,8530,5,-110,-1.27,2699753,2610980,8361386,2699753,-1.27,103.40,32.29,32.29,23872879775,33.47,33.47,23872879775 +센코,347000,26,2510,2,180,7.73,10076603,530946,33004976,10076603,7.73,1897.86,30.53,30.53,26605997104,32.12,32.12,26605997104 +모나미,005360,27,2335,2,145,6.62,5966559,1660534,18897307,5966559,6.62,359.32,31.57,31.57,14142484840,32.05,32.05,14142484840 +에이텀,355690,28,8300,2,550,7.10,1570615,232197,5404980,1570615,7.10,676.41,29.06,29.06,14032424400,31.28,31.28,14032424400 +범한퓨얼셀,382900,29,26800,2,3100,13.08,2642209,3351176,8761000,2642209,13.08,78.84,30.16,30.16,72004665050,30.67,30.67,72004665050 +에스퓨얼셀,288620,30,11900,5,-180,-1.49,1992712,1829067,6979316,1992712,-1.49,108.95,28.55,28.55,25303578920,30.47,30.47,25303578920 diff --git a/top30/20250901/top30-atvtr-20250901-154002.csv b/top30/20250901/top30-atvtr-20250901-154002.csv new file mode 100644 index 000000000000..750364e093a2 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13972879,1591442,10773818,13972879,16.38,878.00,129.69,129.69,133000194730,131.61,131.61,133000194730 +삼영엠텍,054540,2,9230,2,590,6.83,15433146,16894112,13000000,15433146,6.83,91.35,118.72,118.72,144457066190,120.39,120.39,144457066190 +에스엠코어,007820,3,4370,2,390,9.80,19225540,1350324,20033946,19225540,9.80,1423.77,95.96,95.96,88421922451,101.00,101.00,88421922451 +모비스,250060,4,2965,2,75,2.60,29588404,24407636,32171314,29588404,2.60,121.23,91.97,91.97,92948476566,97.44,97.44,92948476566 +텔콘RF제약,200230,5,1825,5,-465,-20.31,8851783,6709184,12025023,8851783,-20.31,131.94,73.61,73.61,17495266108,79.72,79.72,17495266108 +빌리언스,044480,6,468,1,108,30.00,30638577,1134327,40663728,30638577,30.00,2701.04,75.35,75.35,13465135869,70.76,70.76,13465135869 +동일스틸럭스,023790,7,1519,5,-35,-2.25,16530232,7824676,26139617,16530232,-2.25,211.26,63.24,63.24,26991338736,67.98,67.98,26991338736 +서남,294630,8,3315,2,565,20.55,16031341,215079,24144099,16031341,20.55,7453.70,66.40,66.40,54305856617,67.85,67.85,54305856617 +PLUS K방산소부장,0090B0,9,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +케이쓰리아이,431190,10,4800,2,100,2.13,4143220,23932,7486442,4143220,2.13,9999.99,55.34,55.34,21611432916,60.14,60.14,21611432916 +엔에프씨,265740,11,7400,2,1560,26.71,5503338,2230181,8931800,5503338,26.71,246.77,61.62,61.62,39552935320,59.84,59.84,39552935320 +코닉오토메이션,391710,12,2230,2,120,5.69,22607366,19614188,42065086,22607366,5.69,115.26,53.74,53.74,52595267562,56.07,56.07,52595267562 +덕성,004830,13,5590,2,200,3.71,7694300,48102,15680000,7694300,3.71,9999.99,49.07,49.07,47454511540,54.14,54.14,47454511540 +피델릭스,032580,14,1258,2,26,2.11,15962831,8480038,33132064,15962831,2.11,188.24,48.18,48.18,21281515238,51.06,51.06,21281515238 +다날,064260,15,8640,2,760,9.64,34380047,10800268,68949040,34380047,9.64,318.33,49.86,49.86,301250114120,50.57,50.57,301250114120 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7675,2,250,3.37,1490425,1140868,3000000,1490425,3.37,130.64,49.68,49.68,11320875745,49.17,49.17,11320875745 +케이엔알시스템,199430,17,13240,1,3050,29.93,5500301,151734,10877713,5500301,29.93,3624.96,50.56,50.56,69759419600,48.44,48.44,69759419600 +ACE 중국과창판STAR50,416090,18,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +제닉스로보틱스,381620,19,8270,2,1350,19.51,6081228,141479,13117920,6081228,19.51,4298.33,46.36,46.36,48743568075,44.93,44.93,48743568075 +동방선기,099410,20,4485,2,85,1.93,6080598,21807084,14000000,6080598,1.93,27.88,43.43,43.43,27948287461,44.51,44.51,27948287461 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32131372,19771016,79700000,32131372,1.01,162.52,40.32,40.32,111859086422,40.10,40.10,111859086422 +우양,103840,22,5000,5,-80,-1.57,5988081,2189527,16366428,5988081,-1.57,273.49,36.59,36.59,31550967976,38.56,38.56,31550967976 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우듬지팜,403490,24,1700,2,64,3.91,14721609,183857,45551464,14721609,3.91,8007.10,32.32,32.32,26677488165,34.45,34.45,26677488165 +푸른기술,094940,25,8490,5,-150,-1.74,2713392,2610980,8361386,2713392,-1.74,103.92,32.45,32.45,23988674885,33.79,33.79,23988674885 +센코,347000,26,2500,2,170,7.30,10136771,530946,33004976,10136771,7.30,1909.19,30.71,30.71,26756417104,32.43,32.43,26756417104 +모나미,005360,27,2365,2,175,7.99,6005025,1660534,18897307,6005025,7.99,361.63,31.78,31.78,14233456930,31.85,31.85,14233456930 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676357,3351176,8761000,2676357,13.08,79.86,30.55,30.55,72919831450,31.06,31.06,72919831450 +에이텀,355690,29,8500,2,750,9.68,1583063,232197,5404980,1583063,9.68,681.78,29.29,29.29,14138232400,30.77,30.77,14138232400 +에스퓨얼셀,288620,30,11920,5,-160,-1.32,2000862,1829067,6979316,2000862,-1.32,109.39,28.67,28.67,25400726920,30.53,30.53,25400726920 diff --git a/top30/20250901/top30-atvtr-20250901-155002.csv b/top30/20250901/top30-atvtr-20250901-155002.csv new file mode 100644 index 000000000000..dcce98787ce2 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13974310,1591442,10773818,13974310,16.38,878.09,129.71,129.71,133013617510,131.62,131.62,133013617510 +삼영엠텍,054540,2,9230,2,590,6.83,15437882,16894112,13000000,15437882,6.83,91.38,118.75,118.75,144500779470,120.43,120.43,144500779470 +에스엠코어,007820,3,4370,2,390,9.80,19229873,1350324,20033946,19229873,9.80,1424.09,95.99,95.99,88440857661,101.02,101.02,88440857661 +모비스,250060,4,2965,2,75,2.60,29588700,24407636,32171314,29588700,2.60,121.23,91.97,91.97,92949354206,97.44,97.44,92949354206 +텔콘RF제약,200230,5,1825,5,-465,-20.31,8853433,6709184,12025023,8853433,-20.31,131.96,73.63,73.63,17498277358,79.73,79.73,17498277358 +빌리언스,044480,6,468,1,108,30.00,30639187,1134327,40663728,30639187,30.00,2701.09,75.35,75.35,13465421349,70.76,70.76,13465421349 +동일스틸럭스,023790,7,1519,5,-35,-2.25,16534041,7824676,26139617,16534041,-2.25,211.31,63.25,63.25,26997124607,67.99,67.99,26997124607 +서남,294630,8,3315,2,565,20.55,16034332,215079,24144099,16034332,20.55,7455.09,66.41,66.41,54315771782,67.86,67.86,54315771782 +PLUS K방산소부장,0090B0,9,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +케이쓰리아이,431190,10,4800,2,100,2.13,4143588,23932,7486442,4143588,2.13,9999.99,55.35,55.35,21613199316,60.15,60.15,21613199316 +엔에프씨,265740,11,7400,2,1560,26.71,5504724,2230181,8931800,5504724,26.71,246.83,61.63,61.63,39563191720,59.86,59.86,39563191720 +코닉오토메이션,391710,12,2230,2,120,5.69,22618620,19614188,42065086,22618620,5.69,115.32,53.77,53.77,52620363982,56.10,56.10,52620363982 +덕성,004830,13,5590,2,200,3.71,7698570,48102,15680000,7698570,3.71,9999.99,49.10,49.10,47478380840,54.17,54.17,47478380840 +피델릭스,032580,14,1258,2,26,2.11,15967700,8480038,33132064,15967700,2.11,188.30,48.19,48.19,21287640440,51.07,51.07,21287640440 +다날,064260,15,8640,2,760,9.64,34407353,10800268,68949040,34407353,9.64,318.58,49.90,49.90,301486037960,50.61,50.61,301486037960 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7675,2,250,3.37,1490425,1140868,3000000,1490425,3.37,130.64,49.68,49.68,11320875745,49.17,49.17,11320875745 +케이엔알시스템,199430,17,13240,1,3050,29.93,5500305,151734,10877713,5500305,29.93,3624.97,50.56,50.56,69759472560,48.44,48.44,69759472560 +ACE 중국과창판STAR50,416090,18,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +제닉스로보틱스,381620,19,8270,2,1350,19.51,6083236,141479,13117920,6083236,19.51,4299.74,46.37,46.37,48760174235,44.95,44.95,48760174235 +동방선기,099410,20,4485,2,85,1.93,6081084,21807084,14000000,6081084,1.93,27.89,43.44,43.44,27950467171,44.51,44.51,27950467171 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32244476,19771016,79700000,32244476,1.01,163.09,40.46,40.46,112254950422,40.24,40.24,112254950422 +우양,103840,22,5000,5,-80,-1.57,5988368,2189527,16366428,5988368,-1.57,273.50,36.59,36.59,31552402976,38.56,38.56,31552402976 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우듬지팜,403490,24,1700,2,64,3.91,14724472,183857,45551464,14724472,3.91,8008.65,32.32,32.32,26682355265,34.46,34.46,26682355265 +푸른기술,094940,25,8490,5,-150,-1.74,2714203,2610980,8361386,2714203,-1.74,103.95,32.46,32.46,23995560275,33.80,33.80,23995560275 +센코,347000,26,2500,2,170,7.30,10139561,530946,33004976,10139561,7.30,1909.72,30.72,30.72,26763392104,32.44,32.44,26763392104 +모나미,005360,27,2365,2,175,7.99,6005078,1660534,18897307,6005078,7.99,361.64,31.78,31.78,14233582275,31.85,31.85,14233582275 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1583063,232197,5404980,1583063,9.68,681.78,29.29,29.29,14138232400,30.77,30.77,14138232400 +에스퓨얼셀,288620,30,11920,5,-160,-1.32,2001868,1829067,6979316,2001868,-1.32,109.45,28.68,28.68,25412718440,30.55,30.55,25412718440 diff --git a/top30/20250901/top30-atvtr-20250901-160001.csv b/top30/20250901/top30-atvtr-20250901-160001.csv new file mode 100644 index 000000000000..b34b4cdcae70 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13974858,1591442,10773818,13974858,16.38,878.13,129.71,129.71,133018757750,131.63,131.63,133018757750 +삼영엠텍,054540,2,9230,2,590,6.83,15443691,16894112,13000000,15443691,6.83,91.41,118.80,118.80,144554396540,120.47,120.47,144554396540 +에스엠코어,007820,3,4370,2,390,9.80,19231660,1350324,20033946,19231660,9.80,1424.23,96.00,96.00,88448666851,101.03,101.03,88448666851 +모비스,250060,4,2965,2,75,2.60,29590727,24407636,32171314,29590727,2.60,121.24,91.98,91.98,92955364261,97.45,97.45,92955364261 +텔콘RF제약,200230,5,1825,5,-465,-20.31,8858202,6709184,12025023,8858202,-20.31,132.03,73.66,73.66,17506980783,79.77,79.77,17506980783 +빌리언스,044480,6,468,1,108,30.00,30639569,1134327,40663728,30639569,30.00,2701.12,75.35,75.35,13465600125,70.76,70.76,13465600125 +동일스틸럭스,023790,7,1519,5,-35,-2.25,16534041,7824676,26139617,16534041,-2.25,211.31,63.25,63.25,26997124607,67.99,67.99,26997124607 +서남,294630,8,3315,2,565,20.55,16036349,215079,24144099,16036349,20.55,7456.03,66.42,66.42,54322458137,67.87,67.87,54322458137 +PLUS K방산소부장,0090B0,9,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +케이쓰리아이,431190,10,4800,2,100,2.13,4143780,23932,7486442,4143780,2.13,9999.99,55.35,55.35,21614120916,60.15,60.15,21614120916 +엔에프씨,265740,11,7400,2,1560,26.71,5505506,2230181,8931800,5505506,26.71,246.86,61.64,61.64,39568978520,59.87,59.87,39568978520 +코닉오토메이션,391710,12,2230,2,120,5.69,22621752,19614188,42065086,22621752,5.69,115.33,53.78,53.78,52627348342,56.10,56.10,52627348342 +덕성,004830,13,5590,2,200,3.71,7700034,48102,15680000,7700034,3.71,9999.99,49.11,49.11,47486564600,54.18,54.18,47486564600 +피델릭스,032580,14,1258,2,26,2.11,15968039,8480038,33132064,15968039,2.11,188.30,48.20,48.20,21288066902,51.07,51.07,21288066902 +다날,064260,15,8640,2,760,9.64,34411472,10800268,68949040,34411472,9.64,318.62,49.91,49.91,301521626120,50.61,50.61,301521626120 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +케이엔알시스템,199430,17,13240,1,3050,29.93,5500322,151734,10877713,5500322,29.93,3624.98,50.57,50.57,69759697640,48.44,48.44,69759697640 +ACE 중국과창판STAR50,416090,18,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +제닉스로보틱스,381620,19,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +동방선기,099410,20,4485,2,85,1.93,6082099,21807084,14000000,6082099,1.93,27.89,43.44,43.44,27955019446,44.52,44.52,27955019446 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32280731,19771016,79700000,32280731,1.01,163.27,40.50,40.50,112381842922,40.29,40.29,112381842922 +우양,103840,22,5000,5,-80,-1.57,5989276,2189527,16366428,5989276,-1.57,273.54,36.59,36.59,31556942976,38.56,38.56,31556942976 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우듬지팜,403490,24,1700,2,64,3.91,14724478,183857,45551464,14724478,3.91,8008.66,32.32,32.32,26682365465,34.46,34.46,26682365465 +푸른기술,094940,25,8490,5,-150,-1.74,2714746,2610980,8361386,2714746,-1.74,103.97,32.47,32.47,24000170345,33.81,33.81,24000170345 +센코,347000,26,2500,2,170,7.30,10140708,530946,33004976,10140708,7.30,1909.93,30.72,30.72,26766259604,32.44,32.44,26766259604 +모나미,005360,27,2365,2,175,7.99,6005903,1660534,18897307,6005903,7.99,361.69,31.78,31.78,14235533400,31.85,31.85,14235533400 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1583398,232197,5404980,1583398,9.68,681.92,29.30,29.30,14141079900,30.78,30.78,14141079900 +에스퓨얼셀,288620,30,11920,5,-160,-1.32,2001979,1829067,6979316,2001979,-1.32,109.45,28.68,28.68,25414041560,30.55,30.55,25414041560 diff --git a/top30/20250901/top30-atvtr-20250901-161002.csv b/top30/20250901/top30-atvtr-20250901-161002.csv new file mode 100644 index 000000000000..b34b4cdcae70 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13974858,1591442,10773818,13974858,16.38,878.13,129.71,129.71,133018757750,131.63,131.63,133018757750 +삼영엠텍,054540,2,9230,2,590,6.83,15443691,16894112,13000000,15443691,6.83,91.41,118.80,118.80,144554396540,120.47,120.47,144554396540 +에스엠코어,007820,3,4370,2,390,9.80,19231660,1350324,20033946,19231660,9.80,1424.23,96.00,96.00,88448666851,101.03,101.03,88448666851 +모비스,250060,4,2965,2,75,2.60,29590727,24407636,32171314,29590727,2.60,121.24,91.98,91.98,92955364261,97.45,97.45,92955364261 +텔콘RF제약,200230,5,1825,5,-465,-20.31,8858202,6709184,12025023,8858202,-20.31,132.03,73.66,73.66,17506980783,79.77,79.77,17506980783 +빌리언스,044480,6,468,1,108,30.00,30639569,1134327,40663728,30639569,30.00,2701.12,75.35,75.35,13465600125,70.76,70.76,13465600125 +동일스틸럭스,023790,7,1519,5,-35,-2.25,16534041,7824676,26139617,16534041,-2.25,211.31,63.25,63.25,26997124607,67.99,67.99,26997124607 +서남,294630,8,3315,2,565,20.55,16036349,215079,24144099,16036349,20.55,7456.03,66.42,66.42,54322458137,67.87,67.87,54322458137 +PLUS K방산소부장,0090B0,9,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +케이쓰리아이,431190,10,4800,2,100,2.13,4143780,23932,7486442,4143780,2.13,9999.99,55.35,55.35,21614120916,60.15,60.15,21614120916 +엔에프씨,265740,11,7400,2,1560,26.71,5505506,2230181,8931800,5505506,26.71,246.86,61.64,61.64,39568978520,59.87,59.87,39568978520 +코닉오토메이션,391710,12,2230,2,120,5.69,22621752,19614188,42065086,22621752,5.69,115.33,53.78,53.78,52627348342,56.10,56.10,52627348342 +덕성,004830,13,5590,2,200,3.71,7700034,48102,15680000,7700034,3.71,9999.99,49.11,49.11,47486564600,54.18,54.18,47486564600 +피델릭스,032580,14,1258,2,26,2.11,15968039,8480038,33132064,15968039,2.11,188.30,48.20,48.20,21288066902,51.07,51.07,21288066902 +다날,064260,15,8640,2,760,9.64,34411472,10800268,68949040,34411472,9.64,318.62,49.91,49.91,301521626120,50.61,50.61,301521626120 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +케이엔알시스템,199430,17,13240,1,3050,29.93,5500322,151734,10877713,5500322,29.93,3624.98,50.57,50.57,69759697640,48.44,48.44,69759697640 +ACE 중국과창판STAR50,416090,18,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +제닉스로보틱스,381620,19,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +동방선기,099410,20,4485,2,85,1.93,6082099,21807084,14000000,6082099,1.93,27.89,43.44,43.44,27955019446,44.52,44.52,27955019446 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32280731,19771016,79700000,32280731,1.01,163.27,40.50,40.50,112381842922,40.29,40.29,112381842922 +우양,103840,22,5000,5,-80,-1.57,5989276,2189527,16366428,5989276,-1.57,273.54,36.59,36.59,31556942976,38.56,38.56,31556942976 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우듬지팜,403490,24,1700,2,64,3.91,14724478,183857,45551464,14724478,3.91,8008.66,32.32,32.32,26682365465,34.46,34.46,26682365465 +푸른기술,094940,25,8490,5,-150,-1.74,2714746,2610980,8361386,2714746,-1.74,103.97,32.47,32.47,24000170345,33.81,33.81,24000170345 +센코,347000,26,2500,2,170,7.30,10140708,530946,33004976,10140708,7.30,1909.93,30.72,30.72,26766259604,32.44,32.44,26766259604 +모나미,005360,27,2365,2,175,7.99,6005903,1660534,18897307,6005903,7.99,361.69,31.78,31.78,14235533400,31.85,31.85,14235533400 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1583398,232197,5404980,1583398,9.68,681.92,29.30,29.30,14141079900,30.78,30.78,14141079900 +에스퓨얼셀,288620,30,11920,5,-160,-1.32,2001979,1829067,6979316,2001979,-1.32,109.45,28.68,28.68,25414041560,30.55,30.55,25414041560 diff --git a/top30/20250901/top30-atvtr-20250901-162002.csv b/top30/20250901/top30-atvtr-20250901-162002.csv new file mode 100644 index 000000000000..7a962c4ebab8 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13980596,1591442,10773818,13980596,16.38,878.49,129.76,129.76,133072235910,131.68,131.68,133072235910 +삼영엠텍,054540,2,9230,2,590,6.83,15446038,16894112,13000000,15446038,6.83,91.43,118.82,118.82,144575942000,120.49,120.49,144575942000 +에스엠코어,007820,3,4370,2,390,9.80,19238551,1350324,20033946,19238551,9.80,1424.74,96.03,96.03,88478780521,101.06,101.06,88478780521 +모비스,250060,4,2965,2,75,2.60,29594805,24407636,32171314,29594805,2.60,121.25,91.99,91.99,92967455531,97.46,97.46,92967455531 +텔콘RF제약,200230,5,1825,5,-465,-20.31,8863927,6709184,12025023,8863927,-20.31,132.12,73.71,73.71,17517402356,79.82,79.82,17517402356 +빌리언스,044480,6,468,1,108,30.00,30641318,1134327,40663728,30641318,30.00,2701.28,75.35,75.35,13466418657,70.76,70.76,13466418657 +동일스틸럭스,023790,7,1519,5,-35,-2.25,16535491,7824676,26139617,16535491,-2.25,211.32,63.26,63.26,26999303957,68.00,68.00,26999303957 +서남,294630,8,3315,2,565,20.55,16053336,215079,24144099,16053336,20.55,7463.93,66.49,66.49,54378090562,67.94,67.94,54378090562 +PLUS K방산소부장,0090B0,9,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +케이쓰리아이,431190,10,4800,2,100,2.13,4143791,23932,7486442,4143791,2.13,9999.99,55.35,55.35,21614173771,60.15,60.15,21614173771 +엔에프씨,265740,11,7400,2,1560,26.71,5515896,2230181,8931800,5515896,26.71,247.33,61.76,61.76,39644409920,59.98,59.98,39644409920 +코닉오토메이션,391710,12,2230,2,120,5.69,22629085,19614188,42065086,22629085,5.69,115.37,53.80,53.80,52643810927,56.12,56.12,52643810927 +덕성,004830,13,5590,2,200,3.71,7701205,48102,15680000,7701205,3.71,9999.99,49.11,49.11,47493075360,54.18,54.18,47493075360 +피델릭스,032580,14,1258,2,26,2.11,15969895,8480038,33132064,15969895,2.11,188.32,48.20,48.20,21290405462,51.08,51.08,21290405462 +다날,064260,15,8640,2,760,9.64,34422096,10800268,68949040,34422096,9.64,318.72,49.92,49.92,301613629960,50.63,50.63,301613629960 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +케이엔알시스템,199430,17,13240,1,3050,29.93,5500722,151734,10877713,5500722,29.93,3625.24,50.57,50.57,69764993640,48.44,48.44,69764993640 +ACE 중국과창판STAR50,416090,18,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +제닉스로보틱스,381620,19,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +동방선기,099410,20,4485,2,85,1.93,6085443,21807084,14000000,6085443,1.93,27.91,43.47,43.47,27970067446,44.55,44.55,27970067446 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32320369,19771016,79700000,32320369,1.01,163.47,40.55,40.55,112520575922,40.34,40.34,112520575922 +우양,103840,22,5000,5,-80,-1.57,5991346,2189527,16366428,5991346,-1.57,273.64,36.61,36.61,31567292976,38.58,38.58,31567292976 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우듬지팜,403490,24,1700,2,64,3.91,14724723,183857,45551464,14724723,3.91,8008.79,32.33,32.33,26682780740,34.46,34.46,26682780740 +푸른기술,094940,25,8490,5,-150,-1.74,2715395,2610980,8361386,2715395,-1.74,104.00,32.48,32.48,24005667375,33.82,33.82,24005667375 +센코,347000,26,2500,2,170,7.30,10140872,530946,33004976,10140872,7.30,1909.96,30.73,30.73,26766668784,32.44,32.44,26766668784 +모나미,005360,27,2365,2,175,7.99,6007269,1660534,18897307,6007269,7.99,361.77,31.79,31.79,14238784480,31.86,31.86,14238784480 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1583516,232197,5404980,1583516,9.68,681.97,29.30,29.30,14142072280,30.78,30.78,14142072280 +에스퓨얼셀,288620,30,11920,5,-160,-1.32,2003246,1829067,6979316,2003246,-1.32,109.52,28.70,28.70,25429144200,30.57,30.57,25429144200 diff --git a/top30/20250901/top30-atvtr-20250901-163001.csv b/top30/20250901/top30-atvtr-20250901-163001.csv new file mode 100644 index 000000000000..e7a0c89c1ab7 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13993963,1591442,10773818,13993963,16.38,879.33,129.89,129.89,133196281670,131.80,131.80,133196281670 +삼영엠텍,054540,2,9230,2,590,6.83,15447416,16894112,13000000,15447416,6.83,91.44,118.83,118.83,144588633380,120.50,120.50,144588633380 +에스엠코어,007820,3,4370,2,390,9.80,19241902,1350324,20033946,19241902,9.80,1424.98,96.05,96.05,88493390881,101.08,101.08,88493390881 +모비스,250060,4,2965,2,75,2.60,29597958,24407636,32171314,29597958,2.60,121.27,92.00,92.00,92976804176,97.47,97.47,92976804176 +텔콘RF제약,200230,5,1825,5,-465,-20.31,8863927,6709184,12025023,8863927,-20.31,132.12,73.71,73.71,17517402356,79.82,79.82,17517402356 +빌리언스,044480,6,468,1,108,30.00,30641335,1134327,40663728,30641335,30.00,2701.28,75.35,75.35,13466426613,70.76,70.76,13466426613 +서남,294630,7,3315,2,565,20.55,16070749,215079,24144099,16070749,20.55,7472.02,66.56,66.56,54435118137,68.01,68.01,54435118137 +동일스틸럭스,023790,8,1519,5,-35,-2.25,16538651,7824676,26139617,16538651,-2.25,211.37,63.27,63.27,27004043957,68.01,68.01,27004043957 +PLUS K방산소부장,0090B0,9,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +케이쓰리아이,431190,10,4800,2,100,2.13,4143797,23932,7486442,4143797,2.13,9999.99,55.35,55.35,21614202601,60.15,60.15,21614202601 +엔에프씨,265740,11,7400,2,1560,26.71,5523037,2230181,8931800,5523037,26.71,247.65,61.84,61.84,39696039350,60.06,60.06,39696039350 +코닉오토메이션,391710,12,2230,2,120,5.69,22649241,19614188,42065086,22649241,5.69,115.47,53.84,53.84,52689061147,56.17,56.17,52689061147 +덕성,004830,13,5590,2,200,3.71,7702676,48102,15680000,7702676,3.71,9999.99,49.12,49.12,47501298250,54.19,54.19,47501298250 +피델릭스,032580,14,1258,2,26,2.11,15976658,8480038,33132064,15976658,2.11,188.40,48.22,48.22,21298926842,51.10,51.10,21298926842 +다날,064260,15,8640,2,760,9.64,34448119,10800268,68949040,34448119,9.64,318.96,49.96,49.96,301840030060,50.67,50.67,301840030060 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +케이엔알시스템,199430,17,13240,1,3050,29.93,5501116,151734,10877713,5501116,29.93,3625.50,50.57,50.57,69770210200,48.44,48.44,69770210200 +ACE 중국과창판STAR50,416090,18,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +제닉스로보틱스,381620,19,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +동방선기,099410,20,4485,2,85,1.93,6090821,21807084,14000000,6090821,1.93,27.93,43.51,43.51,27994268446,44.58,44.58,27994268446 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32325231,19771016,79700000,32325231,1.01,163.50,40.56,40.56,112537592922,40.34,40.34,112537592922 +우양,103840,22,5000,5,-80,-1.57,5993485,2189527,16366428,5993485,-1.57,273.73,36.62,36.62,31577987976,38.59,38.59,31577987976 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우듬지팜,403490,24,1700,2,64,3.91,14728914,183857,45551464,14728914,3.91,8011.07,32.33,32.33,26689863530,34.47,34.47,26689863530 +푸른기술,094940,25,8490,5,-150,-1.74,2716399,2610980,8361386,2716399,-1.74,104.04,32.49,32.49,24014151175,33.83,33.83,24014151175 +센코,347000,26,2500,2,170,7.30,10147297,530946,33004976,10147297,7.30,1911.17,30.74,30.74,26782570659,32.46,32.46,26782570659 +모나미,005360,27,2365,2,175,7.99,6007449,1660534,18897307,6007449,7.99,361.78,31.79,31.79,14239211080,31.86,31.86,14239211080 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1584673,232197,5404980,1584673,9.68,682.47,29.32,29.32,14151802650,30.80,30.80,14151802650 +에스퓨얼셀,288620,30,11920,5,-160,-1.32,2003622,1829067,6979316,2003622,-1.32,109.54,28.71,28.71,25433614840,30.57,30.57,25433614840 diff --git a/top30/20250901/top30-atvtr-20250901-164001.csv b/top30/20250901/top30-atvtr-20250901-164001.csv new file mode 100644 index 000000000000..b492c077a8a7 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,14001183,1591442,10773818,14001183,16.38,879.78,129.96,129.96,133263499870,131.87,131.87,133263499870 +삼영엠텍,054540,2,9230,2,590,6.83,15449997,16894112,13000000,15449997,6.83,91.45,118.85,118.85,144612404390,120.52,120.52,144612404390 +에스엠코어,007820,3,4370,2,390,9.80,19247000,1350324,20033946,19247000,9.80,1425.36,96.07,96.07,88515567181,101.10,101.10,88515567181 +모비스,250060,4,2965,2,75,2.60,29599570,24407636,32171314,29599570,2.60,121.27,92.01,92.01,92981575696,97.48,97.48,92981575696 +텔콘RF제약,200230,5,1825,5,-465,-20.31,8871663,6709184,12025023,8871663,-20.31,132.23,73.78,73.78,17531389044,79.89,79.89,17531389044 +빌리언스,044480,6,468,1,108,30.00,30646702,1134327,40663728,30646702,30.00,2701.75,75.37,75.37,13468938369,70.78,70.78,13468938369 +서남,294630,7,3315,2,565,20.55,16079603,215079,24144099,16079603,20.55,7476.14,66.60,66.60,54464159257,68.05,68.05,54464159257 +동일스틸럭스,023790,8,1519,5,-35,-2.25,16542967,7824676,26139617,16542967,-2.25,211.42,63.29,63.29,27010474797,68.03,68.03,27010474797 +PLUS K방산소부장,0090B0,9,11425,2,235,2.10,557475,359671,850000,557475,2.10,155.00,65.59,65.59,6353572047,65.42,65.42,6353572047 +케이쓰리아이,431190,10,4800,2,100,2.13,4144060,23932,7486442,4144060,2.13,9999.99,55.35,55.35,21615466316,60.15,60.15,21615466316 +엔에프씨,265740,11,7400,2,1560,26.71,5531024,2230181,8931800,5531024,26.71,248.01,61.93,61.93,39753785360,60.15,60.15,39753785360 +코닉오토메이션,391710,12,2230,2,120,5.69,22667435,19614188,42065086,22667435,5.69,115.57,53.89,53.89,52730361527,56.21,56.21,52730361527 +덕성,004830,13,5590,2,200,3.71,7706571,48102,15680000,7706571,3.71,9999.99,49.15,49.15,47523149200,54.22,54.22,47523149200 +피델릭스,032580,14,1258,2,26,2.11,15981175,8480038,33132064,15981175,2.11,188.46,48.23,48.23,21304604711,51.11,51.11,21304604711 +다날,064260,15,8640,2,760,9.64,34464555,10800268,68949040,34464555,9.64,319.11,49.99,49.99,301982694540,50.69,50.69,301982694540 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +케이엔알시스템,199430,17,13240,1,3050,29.93,5501134,151734,10877713,5501134,29.93,3625.51,50.57,50.57,69770448520,48.44,48.44,69770448520 +ACE 중국과창판STAR50,416090,18,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +제닉스로보틱스,381620,19,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +동방선기,099410,20,4485,2,85,1.93,6095307,21807084,14000000,6095307,1.93,27.95,43.54,43.54,28014455446,44.62,44.62,28014455446 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32346548,19771016,79700000,32346548,1.01,163.61,40.59,40.59,112612202422,40.37,40.37,112612202422 +우양,103840,22,5000,5,-80,-1.57,5994549,2189527,16366428,5994549,-1.57,273.78,36.63,36.63,31583318616,38.60,38.60,31583318616 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우듬지팜,403490,24,1700,2,64,3.91,14731199,183857,45551464,14731199,3.91,8012.31,32.34,32.34,26693748030,34.47,34.47,26693748030 +푸른기술,094940,25,8490,5,-150,-1.74,2716802,2610980,8361386,2716802,-1.74,104.05,32.49,32.49,24017572645,33.83,33.83,24017572645 +센코,347000,26,2500,2,170,7.30,10151044,530946,33004976,10151044,7.30,1911.88,30.76,30.76,26791938159,32.47,32.47,26791938159 +모나미,005360,27,2365,2,175,7.99,6010034,1660534,18897307,6010034,7.99,361.93,31.80,31.80,14245363380,31.87,31.87,14245363380 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1584923,232197,5404980,1584923,9.68,682.58,29.32,29.32,14153905150,30.81,30.81,14153905150 +에스퓨얼셀,288620,30,11920,5,-160,-1.32,2003925,1829067,6979316,2003925,-1.32,109.56,28.71,28.71,25437205390,30.58,30.58,25437205390 diff --git a/top30/20250901/top30-atvtr-20250901-165002.csv b/top30/20250901/top30-atvtr-20250901-165002.csv new file mode 100644 index 000000000000..3ea36a48d4d4 --- /dev/null +++ b/top30/20250901/top30-atvtr-20250901-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,14004612,1591442,10773818,14004612,16.38,880.00,129.99,129.99,133295492440,131.90,131.90,133295492440 +삼영엠텍,054540,2,9230,2,590,6.83,15453948,16894112,13000000,15453948,6.83,91.48,118.88,118.88,144648674570,120.55,120.55,144648674570 +에스엠코어,007820,3,4370,2,390,9.80,19250936,1350324,20033946,19250936,9.80,1425.65,96.09,96.09,88532688781,101.12,101.12,88532688781 +모비스,250060,4,2965,2,75,2.60,29603534,24407636,32171314,29603534,2.60,121.29,92.02,92.02,92993309136,97.49,97.49,92993309136 +텔콘RF제약,200230,5,1825,5,-465,-20.31,8874398,6709184,12025023,8874398,-20.31,132.27,73.80,73.80,17536350334,79.91,79.91,17536350334 +빌리언스,044480,6,468,1,108,30.00,30646702,1134327,40663728,30646702,30.00,2701.75,75.37,75.37,13468938369,70.78,70.78,13468938369 +서남,294630,7,3315,2,565,20.55,16096485,215079,24144099,16096485,20.55,7483.99,66.67,66.67,54519278987,68.12,68.12,54519278987 +동일스틸럭스,023790,8,1519,5,-35,-2.25,16545136,7824676,26139617,16545136,-2.25,211.45,63.30,63.30,27013706607,68.03,68.03,27013706607 +PLUS K방산소부장,0090B0,9,11425,2,235,2.10,557477,359671,850000,557477,2.10,155.00,65.59,65.59,6353595007,65.43,65.43,6353595007 +엔에프씨,265740,10,7400,2,1560,26.71,5533555,2230181,8931800,5533555,26.71,248.12,61.95,61.95,39772059180,60.17,60.17,39772059180 +케이쓰리아이,431190,11,4800,2,100,2.13,4144076,23932,7486442,4144076,2.13,9999.99,55.35,55.35,21615543196,60.15,60.15,21615543196 +코닉오토메이션,391710,12,2230,2,120,5.69,22672659,19614188,42065086,22672659,5.69,115.59,53.90,53.90,52742141647,56.23,56.23,52742141647 +덕성,004830,13,5590,2,200,3.71,7713246,48102,15680000,7713246,3.71,9999.99,49.19,49.19,47560595950,54.26,54.26,47560595950 +피델릭스,032580,14,1258,2,26,2.11,15985967,8480038,33132064,15985967,2.11,188.51,48.25,48.25,21310618671,51.13,51.13,21310618671 +다날,064260,15,8640,2,760,9.64,34482057,10800268,68949040,34482057,9.64,319.27,50.01,50.01,302134961940,50.72,50.72,302134961940 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +케이엔알시스템,199430,17,13240,1,3050,29.93,5501137,151734,10877713,5501137,29.93,3625.51,50.57,50.57,69770488240,48.44,48.44,69770488240 +ACE 중국과창판STAR50,416090,18,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +제닉스로보틱스,381620,19,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +동방선기,099410,20,4485,2,85,1.93,6097121,21807084,14000000,6097121,1.93,27.96,43.55,43.55,28022627516,44.63,44.63,28022627516 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32361418,19771016,79700000,32361418,1.01,163.68,40.60,40.60,112664247422,40.39,40.39,112664247422 +우양,103840,22,5000,5,-80,-1.57,5995362,2189527,16366428,5995362,-1.57,273.82,36.63,36.63,31587408006,38.60,38.60,31587408006 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우듬지팜,403490,24,1700,2,64,3.91,14739488,183857,45551464,14739488,3.91,8016.82,32.36,32.36,26707756440,34.49,34.49,26707756440 +푸른기술,094940,25,8490,5,-150,-1.74,2718108,2610980,8361386,2718108,-1.74,104.10,32.51,32.51,24028595285,33.85,33.85,24028595285 +센코,347000,26,2500,2,170,7.30,10152593,530946,33004976,10152593,7.30,1912.17,30.76,30.76,26795787424,32.47,32.47,26795787424 +모나미,005360,27,2365,2,175,7.99,6010390,1660534,18897307,6010390,7.99,361.96,31.81,31.81,14246214220,31.88,31.88,14246214220 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1585929,232197,5404980,1585929,9.68,683.01,29.34,29.34,14162365610,30.83,30.83,14162365610 +에스퓨얼셀,288620,30,11920,5,-160,-1.32,2004506,1829067,6979316,2004506,-1.32,109.59,28.72,28.72,25444090240,30.58,30.58,25444090240 diff --git a/top30/20250901/top30-av-20250901-090000.csv b/top30/20250901/top30-av-20250901-090000.csv new file mode 100644 index 000000000000..6647380c1681 --- /dev/null +++ b/top30/20250901/top30-av-20250901-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,61200,5,-500,-0.81,96864,4054284,640561146,96864,-0.81,2.39,0.02,0.02,5894685400,0.02,0.02,5894685400 +PS일렉트로닉스,332570,2,4610,2,40,0.88,30746,3649309,43199758,30746,0.88,0.84,0.07,0.07,141451655,0.07,0.07,141451655 +크레오에스지,040350,3,295,2,14,4.98,30568,14163560,193205323,30568,4.98,0.22,0.02,0.02,9017560,0.02,0.02,9017560 +KODEX 코스닥150,229200,4,13250,5,-10,-0.08,22315,7213927,85000000,22315,-0.08,0.31,0.03,0.03,295371640,0.03,0.03,295371640 +애니플러스,310200,5,4800,5,-5,-0.10,20315,1052009,51531337,20315,-0.10,1.93,0.04,0.04,97602335,0.04,0.04,97602335 +네오크레마,311390,6,10180,2,350,3.56,18097,1595480,12653789,18097,3.56,1.13,0.14,0.14,184057010,0.14,0.14,184057010 +KODEX 미국나스닥100,379810,7,21750,5,-180,-0.82,15337,989676,140850000,15337,-0.82,1.55,0.01,0.01,333504690,0.01,0.01,333504690 +네오이뮨텍,950220,8,1042,2,15,1.46,14754,4165220,98867465,14754,1.46,0.35,0.01,0.01,15329508,0.01,0.01,15329508 +엔케이,085310,9,1369,3,0,0.00,13740,15470174,78880322,13740,0.00,0.09,0.02,0.02,18810060,0.02,0.02,18810060 +GRT,900290,10,3100,3,0,0.00,12073,205134,80850000,12073,0.00,5.89,0.01,0.01,37426300,0.01,0.01,37426300 +ACE KPOP포커스,475050,11,12900,2,185,1.45,11405,847391,16100000,11405,1.45,1.35,0.07,0.07,146694400,0.07,0.07,146694400 +KX하이텍,052900,12,905,3,0,0.00,10842,373622,55107517,10842,0.00,2.90,0.02,0.02,9812010,0.02,0.02,9812010 +미래에셋증권,006800,13,19050,5,-100,-0.52,10373,2092100,570316408,10373,-0.52,0.50,0.00,0.00,198168050,0.00,0.00,198168050 +TIGER 미국30년국채스트립액티브(합성 H),458250,14,36935,5,-545,-1.45,9247,134117,23072000,9247,-1.45,6.89,0.04,0.04,342826375,0.04,0.04,342826375 +센코,347000,15,2330,3,0,0.00,8610,530946,33004976,8610,0.00,1.62,0.03,0.03,20061300,0.03,0.03,20061300 +팬스타엔터프라이즈,054300,16,990,3,0,0.00,8002,3301103,115741890,8002,0.00,0.24,0.01,0.01,7921980,0.01,0.01,7921980 +파미셀,005690,17,11050,5,-90,-0.81,7960,2041802,60016964,7960,-0.81,0.39,0.01,0.01,88173420,0.01,0.01,88173420 +동방선기,099410,18,4400,3,0,0.00,7878,21807084,14000000,7878,0.00,0.04,0.06,0.06,34663200,0.06,0.06,34663200 +명신산업,009900,19,8670,5,-200,-2.25,7112,90654,52470133,7112,-2.25,7.85,0.01,0.01,61956080,0.01,0.01,61956080 +우리기술,032820,20,3875,3,0,0.00,7067,9178648,165530656,7067,0.00,0.08,0.00,0.00,27384625,0.00,0.00,27384625 +하이젠알앤엠,160190,21,35850,2,1400,4.06,6993,220111,30888000,6993,4.06,3.18,0.02,0.02,251671750,0.02,0.02,251671750 +RISE 200선물인버스2X,252420,22,1338,2,22,1.67,6452,353205,10700000,6452,1.67,1.83,0.06,0.06,8632776,0.06,0.06,8632776 +SGA솔루션즈,184230,23,762,3,0,0.00,6396,32335542,85350641,6396,0.00,0.02,0.01,0.01,4873752,0.01,0.01,4873752 +티엘비,356860,24,29750,5,-750,-2.46,6368,123248,9832630,6368,-2.46,5.17,0.06,0.06,189467900,0.06,0.06,189467900 +러셀,217500,25,2090,3,0,0.00,6106,5955180,31812000,6106,0.00,0.10,0.02,0.02,12761540,0.02,0.02,12761540 +풀무원,017810,26,13890,5,-80,-0.57,5429,72399,38120542,5429,-0.57,7.50,0.01,0.01,74926340,0.01,0.01,74926340 +아스트,067390,27,541,3,0,0.00,5013,1337558,403157579,5013,0.00,0.37,0.00,0.00,2712033,0.00,0.00,2712033 +와이투솔루션,011690,28,3070,2,35,1.15,4914,519150,36574394,4914,1.15,0.95,0.01,0.01,14969495,0.01,0.01,14969495 +리노공업,058470,29,46350,5,-650,-1.38,4827,219848,76211850,4827,-1.38,2.20,0.01,0.01,224551050,0.01,0.01,224551050 +제이엔비,452160,30,8310,5,-210,-2.46,4763,840041,9617527,4763,-2.46,0.57,0.05,0.05,39611640,0.05,0.05,39611640 diff --git a/top30/20250901/top30-av-20250901-091000.csv b/top30/20250901/top30-av-20250901-091000.csv new file mode 100644 index 000000000000..bcfe15a95824 --- /dev/null +++ b/top30/20250901/top30-av-20250901-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,2,36,2.75,70245717,200960672,1216800000,70245717,2.75,34.95,5.77,5.77,94056698576,5.75,5.75,94056698576 +이트론,096040,2,20,5,-251,-92.62,9104660,0,906131295,9104660,-92.62,0.00,1.00,1.00,182093200,1.00,1.00,182093200 +KODEX 인버스,114800,3,3540,2,50,1.43,7001456,14164020,214800000,7001456,1.43,49.43,3.26,3.26,24728840083,3.25,3.25,24728840083 +KODEX 코스닥150선물인버스,251340,4,3470,2,5,0.14,6695362,19771016,79700000,6695362,0.14,33.86,8.40,8.40,23269700256,8.41,8.41,23269700256 +KODEX 2차전지산업레버리지,462330,5,1018,5,-20,-1.93,5387668,35298236,294300000,5387668,-1.93,15.26,1.83,1.83,5484890491,1.83,1.83,5484890491 +피델릭스,032580,6,1361,2,129,10.47,4878725,8480038,33132064,4878725,10.47,57.53,14.73,14.73,6584629744,14.60,14.60,6584629744 +SGA,049470,7,3510,2,95,2.78,4350906,16788468,58862249,4350906,2.78,25.92,7.39,7.39,15652127762,7.58,7.58,15652127762 +썸에이지,208640,8,665,2,7,1.06,3966576,84064768,139240254,3966576,1.06,4.72,2.85,2.85,2673518935,2.89,2.89,2673518935 +이화전기,024810,9,107,5,-792,-88.10,3876711,0,218948640,3876711,-88.10,0.00,1.77,1.77,414808077,1.77,1.77,414808077 +삼영엠텍,054540,10,9050,2,410,4.75,3492558,16894112,13000000,3492558,4.75,20.67,26.87,26.87,31763725975,27.00,27.00,31763725975 +HJ중공업,097230,11,20200,2,1320,6.99,3409247,17386504,83274281,3409247,6.99,19.61,4.09,4.09,68295366595,4.06,4.06,68295366595 +동일스틸럭스,023790,12,1691,2,137,8.82,2977630,7824676,26139617,2977630,8.82,38.05,11.39,11.39,5314982618,12.02,12.02,5314982618 +KODEX 코스닥150레버리지,233740,13,8690,5,-30,-0.34,2620412,15456888,193700000,2620412,-0.34,16.95,1.35,1.35,22658303123,1.35,1.35,22658303123 +KODEX 레버리지,122630,14,24100,5,-665,-2.69,2385923,14778415,95850000,2385923,-2.69,16.14,2.49,2.49,57665445962,2.50,2.50,57665445962 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,15,5050,2,10,0.20,2309171,3717779,40000000,2309171,0.20,62.11,5.77,5.77,11707688340,5.80,5.80,11707688340 +앱코,129890,16,1173,2,38,3.35,2296771,41605952,50643410,2296771,3.35,5.52,4.54,4.54,2724815188,4.59,4.59,2724815188 +크레오에스지,040350,17,332,2,51,18.15,2155548,14163560,193205323,2155548,18.15,15.22,1.12,1.12,721361304,1.12,1.12,721361304 +텔콘RF제약,200230,18,1954,5,-336,-14.67,1904458,6709184,12025023,1904458,-14.67,28.39,15.84,15.84,3734899403,15.90,15.90,3734899403 +센코,347000,19,2690,2,360,15.45,1857627,530946,33004976,1857627,15.45,349.87,5.63,5.63,4867636444,5.48,5.48,4867636444 +다날,064260,20,8230,2,350,4.44,1790186,10800268,68949040,1790186,4.44,16.58,2.60,2.60,14592708580,2.57,2.57,14592708580 +웰크론한텍,076080,21,1964,2,379,23.91,1594890,23657,22594156,1594890,23.91,6741.73,7.06,7.06,3109207790,7.01,7.01,3109207790 +삼성전자,005930,22,68050,5,-1650,-2.37,1367679,11682267,5919637922,1367679,-2.37,11.71,0.02,0.02,93336275100,0.02,0.02,93336275100 +모비스,250060,23,2935,2,45,1.56,1225898,24407636,32171314,1225898,1.56,5.02,3.81,3.81,3602612465,3.82,3.82,3602612465 +삼양컴텍,484590,24,17860,2,1550,9.50,1214010,1740353,41210450,1214010,9.50,69.76,2.95,2.95,21002006810,2.85,2.85,21002006810 +TIGER 200선물인버스2X,252710,25,1425,2,39,2.81,1137408,2411672,52700000,1137408,2.81,47.16,2.16,2.16,1614449466,2.15,2.15,1614449466 +엔케이,085310,26,1351,5,-18,-1.31,1115254,15470174,78880322,1115254,-1.31,7.21,1.41,1.41,1501174662,1.41,1.41,1501174662 +KODEX 2차전지산업,305720,27,11800,5,-120,-1.01,1094898,5223382,93700000,1094898,-1.01,20.96,1.17,1.17,12925125930,1.17,1.17,12925125930 +우리기술,032820,28,3900,2,25,0.65,1094275,9178648,165530656,1094275,0.65,11.92,0.66,0.66,4213543152,0.65,0.65,4213543152 +현대ADM,187660,29,2945,5,-60,-2.00,1037580,33896904,48347668,1037580,-2.00,3.06,2.15,2.15,2966439399,2.08,2.08,2966439399 +미투온,201490,30,5740,2,180,3.24,965735,2376784,30390092,965735,3.24,40.63,3.18,3.18,5522251365,3.17,3.17,5522251365 diff --git a/top30/20250901/top30-av-20250901-092001.csv b/top30/20250901/top30-av-20250901-092001.csv new file mode 100644 index 000000000000..2e3a89cfddfc --- /dev/null +++ b/top30/20250901/top30-av-20250901-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,2,29,2.22,96538843,200960672,1216800000,96538843,2.22,48.04,7.93,7.93,129330930535,7.95,7.95,129330930535 +KODEX 인버스,114800,2,3530,2,40,1.15,12484080,14164020,214800000,12484080,1.15,88.14,5.81,5.81,44129247979,5.82,5.82,44129247979 +KODEX 코스닥150선물인버스,251340,3,3477,2,12,0.35,9919684,19771016,79700000,9919684,0.35,50.17,12.45,12.45,34477819382,12.44,12.44,34477819382 +이트론,096040,4,20,5,-251,-92.62,9104660,0,906131295,9104660,-92.62,0.00,1.00,1.00,182093200,1.00,1.00,182093200 +KODEX 2차전지산업레버리지,462330,5,1025,5,-13,-1.25,8107432,35298236,294300000,8107432,-1.25,22.97,2.75,2.75,8268434979,2.74,2.74,8268434979 +HJ중공업,097230,6,21100,2,2220,11.76,6155515,17386504,83274281,6155515,11.76,35.40,7.39,7.39,125946455520,7.17,7.17,125946455520 +피델릭스,032580,7,1346,2,114,9.25,5979724,8480038,33132064,5979724,9.25,70.52,18.05,18.05,8074369067,18.11,18.11,8074369067 +SGA,049470,8,3555,2,140,4.10,5756624,16788468,58862249,5756624,4.10,34.29,9.78,9.78,20514200067,9.80,9.80,20514200067 +삼영엠텍,054540,9,9190,2,550,6.37,5556812,16894112,13000000,5556812,6.37,32.89,42.74,42.74,50884013645,42.59,42.59,50884013645 +썸에이지,208640,10,649,5,-9,-1.37,5369611,84064768,139240254,5369611,-1.37,6.39,3.86,3.86,3590692013,3.97,3.97,3590692013 +동일스틸럭스,023790,11,1565,2,11,0.71,4542688,7824676,26139617,4542688,0.71,58.06,17.38,17.38,7894357772,19.30,19.30,7894357772 +이화전기,024810,12,107,5,-792,-88.10,3876711,0,218948640,3876711,-88.10,0.00,1.77,1.77,414808077,1.77,1.77,414808077 +크레오에스지,040350,13,335,2,54,19.22,3705008,14163560,193205323,3705008,19.22,26.16,1.92,1.92,1240379383,1.92,1.92,1240379383 +KODEX 레버리지,122630,14,24215,5,-550,-2.22,3631171,14778415,95850000,3631171,-2.22,24.57,3.79,3.79,87721240490,3.78,3.78,87721240490 +KODEX 코스닥150레버리지,233740,15,8640,5,-80,-0.92,3523045,15456888,193700000,3523045,-0.92,22.79,1.82,1.82,30462548918,1.82,1.82,30462548918 +센코,347000,16,2675,2,345,14.81,3324905,530946,33004976,3324905,14.81,626.22,10.07,10.07,8821463305,9.99,9.99,8821463305 +모비스,250060,17,3045,2,155,5.36,2978147,24407636,32171314,2978147,5.36,12.20,9.26,9.26,8871784049,9.06,9.06,8871784049 +앱코,129890,18,1167,2,32,2.82,2732060,41605952,50643410,2732060,2.82,6.57,5.39,5.39,3232464326,5.47,5.47,3232464326 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,19,5075,2,35,0.69,2729259,3717779,40000000,2729259,0.69,73.41,6.82,6.82,13839253429,6.82,6.82,13839253429 +텔콘RF제약,200230,20,1981,5,-309,-13.49,2531988,6709184,12025023,2531988,-13.49,37.74,21.06,21.06,4974596610,20.88,20.88,4974596610 +다날,064260,21,8210,2,330,4.19,2486395,10800268,68949040,2486395,4.19,23.02,3.61,3.61,20289403500,3.58,3.58,20289403500 +웰크론한텍,076080,22,1959,2,374,23.60,2343672,23657,22594156,2343672,23.60,9906.89,10.37,10.37,4576292151,10.34,10.34,4576292151 +삼양컴텍,484590,23,17810,2,1500,9.20,2266451,1740353,41210450,2266451,9.20,130.23,5.50,5.50,39969004165,5.45,5.45,39969004165 +삼성전자,005930,24,68100,5,-1600,-2.30,2157706,11682267,5919637922,2157706,-2.30,18.47,0.04,0.04,147062984600,0.04,0.04,147062984600 +청담글로벌,362320,25,9710,2,510,5.54,1826737,8569997,21051290,1826737,5.54,21.32,8.68,8.68,17627282125,8.62,8.62,17627282125 +우리기술,032820,26,3845,5,-30,-0.77,1727792,9178648,165530656,1727792,-0.77,18.82,1.04,1.04,6674386328,1.05,1.05,6674386328 +엔케이,085310,27,1362,5,-7,-0.51,1708801,15470174,78880322,1708801,-0.51,11.05,2.17,2.17,2305911193,2.15,2.15,2305911193 +TIGER 200선물인버스2X,252710,28,1418,2,32,2.31,1645619,2411672,52700000,1645619,2.31,68.24,3.12,3.12,2337586760,3.13,3.13,2337586760 +현대ADM,187660,29,2930,5,-75,-2.50,1640058,33896904,48347668,1640058,-2.50,4.84,3.39,3.39,4731249508,3.34,3.34,4731249508 +KODEX 2차전지산업,305720,30,11835,5,-85,-0.71,1472412,5223382,93700000,1472412,-0.71,28.19,1.57,1.57,17389168367,1.57,1.57,17389168367 diff --git a/top30/20250901/top30-av-20250901-093000.csv b/top30/20250901/top30-av-20250901-093000.csv new file mode 100644 index 000000000000..4c6954b932ed --- /dev/null +++ b/top30/20250901/top30-av-20250901-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1338,2,30,2.29,109467715,200960672,1216800000,109467715,2.29,54.47,9.00,9.00,146620584724,9.01,9.01,146620584724 +KODEX 인버스,114800,2,3532,2,42,1.20,13829530,14164020,214800000,13829530,1.20,97.64,6.44,6.44,48881871118,6.44,6.44,48881871118 +KODEX 코스닥150선물인버스,251340,3,3475,2,10,0.29,11586170,19771016,79700000,11586170,0.29,58.60,14.54,14.54,40279671283,14.54,14.54,40279671283 +이트론,096040,4,20,5,-251,-92.62,9104660,0,906131295,9104660,-92.62,0.00,1.00,1.00,182093200,1.00,1.00,182093200 +KODEX 2차전지산업레버리지,462330,5,1021,5,-17,-1.64,9077630,35298236,294300000,9077630,-1.64,25.72,3.08,3.08,9259215791,3.08,3.08,9259215791 +HJ중공업,097230,6,21050,2,2170,11.49,7750527,17386504,83274281,7750527,11.49,44.58,9.31,9.31,159767751720,9.11,9.11,159767751720 +삼영엠텍,054540,7,9290,2,650,7.52,7180004,16894112,13000000,7180004,7.52,42.50,55.23,55.23,66175038055,54.79,54.79,66175038055 +피델릭스,032580,8,1317,2,85,6.90,6966243,8480038,33132064,6966243,6.90,82.15,21.03,21.03,9383683492,21.50,21.50,9383683492 +썸에이지,208640,9,655,5,-3,-0.46,6614609,84064768,139240254,6614609,-0.46,7.87,4.75,4.75,4415212746,4.84,4.84,4415212746 +SGA,049470,10,3545,2,130,3.81,6354794,16788468,58862249,6354794,3.81,37.85,10.80,10.80,22637228109,10.85,10.85,22637228109 +동일스틸럭스,023790,11,1461,5,-93,-5.98,5755375,7824676,26139617,5755375,-5.98,73.55,22.02,22.02,9775343690,25.60,25.60,9775343690 +크레오에스지,040350,12,323,2,42,14.95,4435123,14163560,193205323,4435123,14.95,31.31,2.30,2.30,1475734980,2.36,2.36,1475734980 +앱코,129890,13,1213,2,78,6.87,4361230,41605952,50643410,4361230,6.87,10.48,8.61,8.61,5177401724,8.43,8.43,5177401724 +KODEX 레버리지,122630,14,24205,5,-560,-2.26,4343507,14778415,95850000,4343507,-2.26,29.39,4.53,4.53,104970189717,4.52,4.52,104970189717 +센코,347000,15,2705,2,375,16.09,4041015,530946,33004976,4041015,16.09,761.10,12.24,12.24,10744435362,12.03,12.03,10744435362 +KODEX 코스닥150레버리지,233740,16,8655,5,-65,-0.75,4001559,15456888,193700000,4001559,-0.75,25.89,2.07,2.07,34592595578,2.06,2.06,34592595578 +이화전기,024810,17,107,5,-792,-88.10,3876711,0,218948640,3876711,-88.10,0.00,1.77,1.77,414808077,1.77,1.77,414808077 +텔콘RF제약,200230,18,2105,5,-185,-8.08,3863326,6709184,12025023,3863326,-8.08,57.58,32.13,32.13,7728537028,30.53,30.53,7728537028 +모비스,250060,19,2910,2,20,0.69,3757787,24407636,32171314,3757787,0.69,15.40,11.68,11.68,11177071906,11.94,11.94,11177071906 +다날,064260,20,8230,2,350,4.44,3735050,10800268,68949040,3735050,4.44,34.58,5.42,5.42,30648910885,5.40,5.40,30648910885 +삼양컴텍,484590,21,17670,2,1360,8.34,2861349,1740353,41210450,2861349,8.34,164.41,6.94,6.94,50516894960,6.94,6.94,50516894960 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,22,5075,2,35,0.69,2805866,3717779,40000000,2805866,0.69,75.47,7.01,7.01,14228945684,7.01,7.01,14228945684 +웰크론한텍,076080,23,1887,2,302,19.05,2705244,23657,22594156,2705244,19.05,9999.99,11.97,11.97,5265854339,12.35,12.35,5265854339 +삼성전자,005930,24,68100,5,-1600,-2.30,2516531,11682267,5919637922,2516531,-2.30,21.54,0.04,0.04,171492600800,0.04,0.04,171492600800 +청담글로벌,362320,25,9350,2,150,1.63,2276635,8569997,21051290,2276635,1.63,26.57,10.81,10.81,21898997400,11.13,11.13,21898997400 +PS일렉트로닉스,332570,26,4745,2,175,3.83,2116538,3649309,43199758,2116538,3.83,58.00,4.90,4.90,9907097736,4.83,4.83,9907097736 +엔케이,085310,27,1362,5,-7,-0.51,2044521,15470174,78880322,2044521,-0.51,13.22,2.59,2.59,2763844852,2.57,2.57,2763844852 +세진중공업,075580,28,16090,2,890,5.86,2003799,8968995,56849456,2003799,5.86,22.34,3.52,3.52,32127616590,3.51,3.51,32127616590 +원풍물산,008290,29,674,1,155,29.87,1970516,81537,40693679,1970516,29.87,2416.71,4.84,4.84,1270834558,4.63,4.63,1270834558 +우리기술,032820,30,3840,5,-35,-0.90,1953650,9178648,165530656,1953650,-0.90,21.28,1.18,1.18,7543049041,1.19,1.19,7543049041 diff --git a/top30/20250901/top30-av-20250901-094000.csv b/top30/20250901/top30-av-20250901-094000.csv new file mode 100644 index 000000000000..b0e0b3a467b2 --- /dev/null +++ b/top30/20250901/top30-av-20250901-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,2,21,1.61,124233862,200960672,1216800000,124233862,1.61,61.82,10.21,10.21,166307777339,10.28,10.28,166307777339 +이트론,096040,2,15,5,-256,-94.46,40291673,0,906131295,40291673,-94.46,0.00,4.45,4.45,649898395,4.78,4.78,649898395 +KODEX 인버스,114800,3,3520,2,30,0.86,14653021,14164020,214800000,14653021,0.86,103.45,6.82,6.82,51785396098,6.85,6.85,51785396098 +KODEX 코스닥150선물인버스,251340,4,3460,5,-5,-0.14,13028479,19771016,79700000,13028479,-0.14,65.90,16.35,16.35,45288961346,16.42,16.42,45288961346 +이화전기,024810,5,96,5,-803,-89.32,12707688,0,218948640,12707688,-89.32,0.00,5.80,5.80,1262581869,6.01,6.01,1262581869 +KODEX 2차전지산업레버리지,462330,6,1029,5,-9,-0.87,10679111,35298236,294300000,10679111,-0.87,30.25,3.63,3.63,10902818263,3.60,3.60,10902818263 +모비스,250060,7,3175,2,285,9.86,9143251,24407636,32171314,9143251,9.86,37.46,28.42,28.42,28375086382,27.78,27.78,28375086382 +피델릭스,032580,8,1332,2,100,8.12,8828583,8480038,33132064,8828583,8.12,104.11,26.65,26.65,11905973021,26.98,26.98,11905973021 +HJ중공업,097230,9,21550,2,2670,14.14,8804383,17386504,83274281,8804383,14.14,50.64,10.57,10.57,182224473620,10.15,10.15,182224473620 +썸에이지,208640,10,647,5,-11,-1.67,7831812,84064768,139240254,7831812,-1.67,9.32,5.62,5.62,5202960042,5.78,5.78,5202960042 +삼영엠텍,054540,11,9330,2,690,7.99,7764756,16894112,13000000,7764756,7.99,45.96,59.73,59.73,71602447940,59.03,59.03,71602447940 +SGA,049470,12,3575,2,160,4.69,6594348,16788468,58862249,6594348,4.69,39.28,11.20,11.20,23485766913,11.16,11.16,23485766913 +동일스틸럭스,023790,13,1500,5,-54,-3.47,6499220,7824676,26139617,6499220,-3.47,83.06,24.86,24.86,10882516779,27.75,27.75,10882516779 +앱코,129890,14,1183,2,48,4.23,6247889,41605952,50643410,6247889,4.23,15.02,12.34,12.34,7417603126,12.38,12.38,7417603126 +다날,064260,15,8600,2,720,9.14,5860492,10800268,68949040,5860492,9.14,54.26,8.50,8.50,48589139980,8.19,8.19,48589139980 +KODEX 레버리지,122630,16,24385,5,-380,-1.53,5140253,14778415,95850000,5140253,-1.53,34.78,5.36,5.36,124333786554,5.32,5.32,124333786554 +크레오에스지,040350,17,328,2,47,16.73,4838703,14163560,193205323,4838703,16.73,34.16,2.50,2.50,1608163948,2.54,2.54,1608163948 +센코,347000,18,2695,2,365,15.67,4830417,530946,33004976,4830417,15.67,909.78,14.64,14.64,12877225677,14.48,14.48,12877225677 +KODEX 코스닥150레버리지,233740,19,8722,2,2,0.02,4804617,15456888,193700000,4804617,0.02,31.08,2.48,2.48,41571272660,2.46,2.46,41571272660 +텔콘RF제약,200230,20,2045,5,-245,-10.70,4374673,6709184,12025023,4374673,-10.70,65.20,36.38,36.38,8795583827,35.77,35.77,8795583827 +빌리언스,044480,21,412,2,52,14.44,3416695,1134327,40663728,3416695,14.44,301.21,8.40,8.40,1390692857,8.30,8.30,1390692857 +삼양컴텍,484590,22,17820,2,1510,9.26,3273098,1740353,41210450,3273098,9.26,188.07,7.94,7.94,57844047330,7.88,7.88,57844047330 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,23,5030,5,-10,-0.20,3071194,3717779,40000000,3071194,-0.20,82.61,7.68,7.68,15567448309,7.74,7.74,15567448309 +원풍물산,008290,24,674,1,155,29.87,3042758,81537,40693679,3042758,29.87,3731.75,7.48,7.48,1980430531,7.22,7.22,1980430531 +웰크론한텍,076080,25,1845,2,260,16.40,3038340,23657,22594156,3038340,16.40,9999.99,13.45,13.45,5880356454,14.11,14.11,5880356454 +삼성전자,005930,26,68400,5,-1300,-1.87,2849645,11682267,5919637922,2849645,-1.87,24.39,0.05,0.05,194211324550,0.05,0.05,194211324550 +청담글로벌,362320,27,9120,5,-80,-0.87,2648295,8569997,21051290,2648295,-0.87,30.90,12.58,12.58,25315047505,13.19,13.19,25315047505 +현대힘스,460930,28,28500,2,1100,4.01,2590965,1955284,35479871,2590965,4.01,132.51,7.30,7.30,73703748750,7.29,7.29,73703748750 +PS일렉트로닉스,332570,29,4795,2,225,4.92,2586742,3649309,43199758,2586742,4.92,70.88,5.99,5.99,12151945537,5.87,5.87,12151945537 +엔케이,085310,30,1367,5,-2,-0.15,2577380,15470174,78880322,2577380,-0.15,16.66,3.27,3.27,3493436337,3.24,3.24,3493436337 diff --git a/top30/20250901/top30-av-20250901-095000.csv b/top30/20250901/top30-av-20250901-095000.csv new file mode 100644 index 000000000000..c83ce4ea1455 --- /dev/null +++ b/top30/20250901/top30-av-20250901-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,2,17,1.30,137785066,200960672,1216800000,137785066,1.30,68.56,11.32,11.32,184288644042,11.43,11.43,184288644042 +이트론,096040,2,15,5,-256,-94.46,40291673,0,906131295,40291673,-94.46,0.00,4.45,4.45,649898395,4.78,4.78,649898395 +KODEX 인버스,114800,3,3515,2,25,0.72,15503342,14164020,214800000,15503342,0.72,109.46,7.22,7.22,54777428396,7.26,7.26,54777428396 +KODEX 코스닥150선물인버스,251340,4,3455,5,-10,-0.29,14321087,19771016,79700000,14321087,-0.29,72.43,17.97,17.97,49760815507,18.07,18.07,49760815507 +이화전기,024810,5,96,5,-803,-89.32,12707688,0,218948640,12707688,-89.32,0.00,5.80,5.80,1262581869,6.01,6.01,1262581869 +KODEX 2차전지산업레버리지,462330,6,1030,5,-8,-0.77,11680216,35298236,294300000,11680216,-0.77,33.09,3.97,3.97,11932663627,3.94,3.94,11932663627 +모비스,250060,7,3195,2,305,10.55,11564635,24407636,32171314,11564635,10.55,47.38,35.95,35.95,36122058085,35.14,35.14,36122058085 +HJ중공업,097230,8,21750,2,2870,15.20,10630564,17386504,83274281,10630564,15.20,61.14,12.77,12.77,222137474795,12.26,12.26,222137474795 +다날,064260,9,8760,2,880,11.17,10153192,10800268,68949040,10153192,11.17,94.01,14.73,14.73,86338031375,14.29,14.29,86338031375 +피델릭스,032580,10,1324,2,92,7.47,9234950,8480038,33132064,9234950,7.47,108.90,27.87,27.87,12446079131,28.37,28.37,12446079131 +썸에이지,208640,11,637,5,-21,-3.19,8493045,84064768,139240254,8493045,-3.19,10.10,6.10,6.10,5627553279,6.34,6.34,5627553279 +삼영엠텍,054540,12,9360,2,720,8.33,8177105,16894112,13000000,8177105,8.33,48.40,62.90,62.90,75459278960,62.01,62.01,75459278960 +앱코,129890,13,1178,2,43,3.79,7277576,41605952,50643410,7277576,3.79,17.49,14.37,14.37,8641951157,14.49,14.49,8641951157 +SGA,049470,14,3525,2,110,3.22,7188591,16788468,58862249,7188591,3.22,42.82,12.21,12.21,25622568404,12.35,12.35,25622568404 +동일스틸럭스,023790,15,1504,5,-50,-3.22,6951111,7824676,26139617,6951111,-3.22,88.84,26.59,26.59,11568151768,29.43,29.43,11568151768 +KODEX 레버리지,122630,16,24442,5,-323,-1.30,5971464,14778415,95850000,5971464,-1.30,40.41,6.23,6.23,144617571759,6.17,6.17,144617571759 +크레오에스지,040350,17,348,2,67,23.84,5821412,14163560,193205323,5821412,23.84,41.10,3.01,3.01,1944133769,2.89,2.89,1944133769 +빌리언스,044480,18,422,2,62,17.22,5743897,1134327,40663728,5743897,17.22,506.37,14.13,14.13,2357694772,13.74,13.74,2357694772 +KODEX 코스닥150레버리지,233740,19,8740,2,20,0.23,5457598,15456888,193700000,5457598,0.23,35.31,2.82,2.82,47272372260,2.79,2.79,47272372260 +센코,347000,20,2685,2,355,15.24,5346321,530946,33004976,5346321,15.24,1006.94,16.20,16.20,14263658186,16.10,16.10,14263658186 +텔콘RF제약,200230,21,2060,5,-230,-10.04,4723409,6709184,12025023,4723409,-10.04,70.40,39.28,39.28,9509677504,38.39,38.39,9509677504 +삼양컴텍,484590,22,17730,2,1420,8.71,3525635,1740353,41210450,3525635,8.71,202.58,8.56,8.56,62326008775,8.53,8.53,62326008775 +케이엔알시스템,199430,23,12900,2,2710,26.59,3465586,151734,10877713,3465586,26.59,2283.99,31.86,31.86,43062832560,30.69,30.69,43062832560 +원풍물산,008290,24,674,1,155,29.87,3423758,81537,40693679,3423758,29.87,4199.02,8.41,8.41,2237224531,8.16,8.16,2237224531 +웰크론한텍,076080,25,1789,2,204,12.87,3364460,23657,22594156,3364460,12.87,9999.99,14.89,14.89,6473552220,16.02,16.02,6473552220 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,26,5020,5,-20,-0.40,3239039,3717779,40000000,3239039,-0.40,87.12,8.10,8.10,16411141479,8.17,8.17,16411141479 +청담글로벌,362320,27,8750,5,-450,-4.89,3119984,8569997,21051290,3119984,-4.89,36.41,14.82,14.82,29513230685,16.02,16.02,29513230685 +삼성전자,005930,28,68400,5,-1300,-1.87,3102861,11682267,5919637922,3102861,-1.87,26.56,0.05,0.05,211532268900,0.05,0.05,211532268900 +엔케이,085310,29,1346,5,-23,-1.68,3081426,15470174,78880322,3081426,-1.68,19.92,3.91,3.91,4174161118,3.93,3.93,4174161118 +미투온,201490,30,5890,2,330,5.94,3026663,2376784,30390092,3026663,5.94,127.34,9.96,9.96,17614405995,9.84,9.84,17614405995 diff --git a/top30/20250901/top30-av-20250901-100000.csv b/top30/20250901/top30-av-20250901-100000.csv new file mode 100644 index 000000000000..4aaa0f84654c --- /dev/null +++ b/top30/20250901/top30-av-20250901-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1327,2,19,1.45,153393991,200960672,1216800000,153393991,1.45,76.33,12.61,12.61,204993550931,12.70,12.70,204993550931 +이트론,096040,2,15,5,-256,-94.46,40291673,0,906131295,40291673,-94.46,0.00,4.45,4.45,649898395,4.78,4.78,649898395 +KODEX 인버스,114800,3,3520,2,30,0.86,15638092,14164020,214800000,15638092,0.86,110.41,7.28,7.28,55251325966,7.31,7.31,55251325966 +KODEX 코스닥150선물인버스,251340,4,3460,5,-5,-0.14,14937769,19771016,79700000,14937769,-0.14,75.55,18.74,18.74,51893442875,18.82,18.82,51893442875 +모비스,250060,5,3250,2,360,12.46,13508672,24407636,32171314,13508672,12.46,55.35,41.99,41.99,42445982369,40.60,40.60,42445982369 +이화전기,024810,6,96,5,-803,-89.32,12707688,0,218948640,12707688,-89.32,0.00,5.80,5.80,1262581869,6.01,6.01,1262581869 +KODEX 2차전지산업레버리지,462330,7,1026,5,-12,-1.16,12347476,35298236,294300000,12347476,-1.16,34.98,4.20,4.20,12618526815,4.18,4.18,12618526815 +다날,064260,8,8900,2,1020,12.94,11962337,10800268,68949040,11962337,12.94,110.76,17.35,17.35,102295071085,16.67,16.67,102295071085 +HJ중공업,097230,9,21325,2,2445,12.95,11598692,17386504,83274281,11598692,12.95,66.71,13.93,13.93,242994180845,13.68,13.68,242994180845 +빌리언스,044480,10,443,2,83,23.06,10442627,1134327,40663728,10442627,23.06,920.60,25.68,25.68,4434506709,24.62,24.62,4434506709 +피델릭스,032580,11,1308,2,76,6.17,9644257,8480038,33132064,9644257,6.17,113.73,29.11,29.11,12986055080,29.97,29.97,12986055080 +썸에이지,208640,12,637,5,-21,-3.19,8972118,84064768,139240254,8972118,-3.19,10.67,6.44,6.44,5932306492,6.69,6.69,5932306492 +삼영엠텍,054540,13,9260,2,620,7.18,8485597,16894112,13000000,8485597,7.18,50.23,65.27,65.27,78325776255,65.07,65.07,78325776255 +동일스틸럭스,023790,14,1588,2,34,2.19,7802156,7824676,26139617,7802156,2.19,99.71,29.85,29.85,12915567770,31.11,31.11,12915567770 +SGA,049470,15,3500,2,85,2.49,7523620,16788468,58862249,7523620,2.49,44.81,12.78,12.78,26802657734,13.01,13.01,26802657734 +앱코,129890,16,1186,2,51,4.49,7478999,41605952,50643410,7478999,4.49,17.98,14.77,14.77,8880496386,14.79,14.79,8880496386 +KODEX 레버리지,122630,17,24425,5,-340,-1.37,6285335,14778415,95850000,6285335,-1.37,42.53,6.56,6.56,152282110783,6.50,6.50,152282110783 +크레오에스지,040350,18,340,2,59,21.00,6167636,14163560,193205323,6167636,21.00,43.55,3.19,3.19,2062564009,3.14,3.14,2062564009 +KODEX 코스닥150레버리지,233740,19,8740,2,20,0.23,5842329,15456888,193700000,5842329,0.23,37.80,3.02,3.02,50634266972,2.99,2.99,50634266972 +센코,347000,20,2665,2,335,14.38,5721149,530946,33004976,5721149,14.38,1077.54,17.33,17.33,15269064426,17.36,17.36,15269064426 +텔콘RF제약,200230,21,1997,5,-293,-12.79,5020325,6709184,12025023,5020325,-12.79,74.83,41.75,41.75,10108026040,42.09,42.09,10108026040 +케이엔알시스템,199430,22,12940,2,2750,26.99,4495139,151734,10877713,4495139,26.99,2962.51,41.32,41.32,56551103135,40.18,40.18,56551103135 +원풍물산,008290,23,674,1,155,29.87,4247493,81537,40693679,4247493,29.87,5209.28,10.44,10.44,2784523565,10.15,10.15,2784523565 +삼양컴텍,484590,24,17920,2,1610,9.87,3873881,1740353,41210450,3873881,9.87,222.59,9.40,9.40,68561619375,9.28,9.28,68561619375 +PS일렉트로닉스,332570,25,4795,2,225,4.92,3586259,3649309,43199758,3586259,4.92,98.27,8.30,8.30,16967107736,8.19,8.19,16967107736 +웰크론한텍,076080,26,1803,2,218,13.75,3479376,23657,22594156,3479376,13.75,9999.99,15.40,15.40,6680350776,16.40,16.40,6680350776 +청담글로벌,362320,27,8960,5,-240,-2.61,3468001,8569997,21051290,3468001,-2.61,40.47,16.47,16.47,32615434525,17.29,17.29,32615434525 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,28,5020,5,-20,-0.40,3435669,3717779,40000000,3435669,-0.40,92.41,8.59,8.59,17398000364,8.66,8.66,17398000364 +미투온,201490,29,5970,2,410,7.37,3422954,2376784,30390092,3422954,7.37,144.02,11.26,11.26,19967920480,11.01,11.01,19967920480 +엔케이,085310,30,1340,5,-29,-2.12,3342260,15470174,78880322,3342260,-2.12,21.60,4.24,4.24,4523525392,4.28,4.28,4523525392 diff --git a/top30/20250901/top30-av-20250901-101001.csv b/top30/20250901/top30-av-20250901-101001.csv new file mode 100644 index 000000000000..b63df6df0ce2 --- /dev/null +++ b/top30/20250901/top30-av-20250901-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,2,18,1.38,158045258,200960672,1216800000,158045258,1.38,78.64,12.99,12.99,211167461224,13.09,13.09,211167461224 +이트론,096040,2,14,5,-257,-94.83,62594951,0,906131295,62594951,-94.83,0.00,6.91,6.91,962144287,7.58,7.58,962144287 +이화전기,024810,3,96,5,-803,-89.32,19579374,0,218948640,19579374,-89.32,0.00,8.94,8.94,1922263725,9.15,9.15,1922263725 +KODEX 코스닥150선물인버스,251340,4,3457,5,-8,-0.23,15866957,19771016,79700000,15866957,-0.23,80.25,19.91,19.91,55101445968,20.00,20.00,55101445968 +KODEX 인버스,114800,5,3520,2,30,0.86,15839435,14164020,214800000,15839435,0.86,111.83,7.37,7.37,55960033069,7.40,7.40,55960033069 +모비스,250060,6,3200,2,310,10.73,14401361,24407636,32171314,14401361,10.73,59.00,44.76,44.76,45325396976,44.03,44.03,45325396976 +다날,064260,7,8810,2,930,11.80,13389550,10800268,68949040,13389550,11.80,123.97,19.42,19.42,114901800030,18.92,18.92,114901800030 +KODEX 2차전지산업레버리지,462330,8,1022,5,-16,-1.54,12951730,35298236,294300000,12951730,-1.54,36.69,4.40,4.40,13237451516,4.40,4.40,13237451516 +HJ중공업,097230,9,21050,2,2170,11.49,12551511,17386504,83274281,12551511,11.49,72.19,15.07,15.07,263120618770,15.01,15.01,263120618770 +빌리언스,044480,10,428,2,68,18.89,12462285,1134327,40663728,12462285,18.89,1098.65,30.65,30.65,5303071301,30.47,30.47,5303071301 +피델릭스,032580,11,1308,2,76,6.17,9918508,8480038,33132064,9918508,6.17,116.96,29.94,29.94,13345199218,30.79,30.79,13345199218 +썸에이지,208640,12,626,5,-32,-4.86,9597465,84064768,139240254,9597465,-4.86,11.42,6.89,6.89,6327526837,7.26,7.26,6327526837 +삼영엠텍,054540,13,9660,2,1020,11.81,9528142,16894112,13000000,9528142,11.81,56.40,73.29,73.29,88236739975,70.26,70.26,88236739975 +동일스틸럭스,023790,14,1501,5,-53,-3.41,8441658,7824676,26139617,8441658,-3.41,107.89,32.29,32.29,13917425614,35.47,35.47,13917425614 +SGA,049470,15,3470,2,55,1.61,7952783,16788468,58862249,7952783,1.61,47.37,13.51,13.51,28288089438,13.85,13.85,28288089438 +앱코,129890,16,1177,2,42,3.70,7636469,41605952,50643410,7636469,3.70,18.35,15.08,15.08,9066296540,15.21,15.21,9066296540 +KODEX 레버리지,122630,17,24410,5,-355,-1.43,6465335,14778415,95850000,6465335,-1.43,43.75,6.75,6.75,156674844231,6.70,6.70,156674844231 +크레오에스지,040350,18,331,2,50,17.79,6377769,14163560,193205323,6377769,17.79,45.03,3.30,3.30,2133320092,3.34,3.34,2133320092 +KODEX 코스닥150레버리지,233740,19,8730,2,10,0.11,6336184,15456888,193700000,6336184,0.11,40.99,3.27,3.27,54958172530,3.25,3.25,54958172530 +센코,347000,20,2675,2,345,14.81,6074031,530946,33004976,6074031,14.81,1144.00,18.40,18.40,16212286560,18.36,18.36,16212286560 +텔콘RF제약,200230,21,1999,5,-291,-12.71,5178527,6709184,12025023,5178527,-12.71,77.19,43.06,43.06,10424223456,43.37,43.37,10424223456 +삼양컴텍,484590,22,18280,2,1970,12.08,5056075,1740353,41210450,5056075,12.08,290.52,12.27,12.27,90196692235,11.97,11.97,90196692235 +케이엔알시스템,199430,23,13050,2,2860,28.07,4704145,151734,10877713,4704145,28.07,3100.26,43.25,43.25,59276457625,41.76,41.76,59276457625 +원풍물산,008290,24,674,1,155,29.87,4358386,81537,40693679,4358386,29.87,5345.29,10.71,10.71,2859265447,10.42,10.42,2859265447 +PS일렉트로닉스,332570,25,4785,2,215,4.70,3734095,3649309,43199758,3734095,4.70,102.32,8.64,8.64,17676284161,8.55,8.55,17676284161 +미투온,201490,26,5910,2,350,6.29,3696690,2376784,30390092,3696690,6.29,155.53,12.16,12.16,21586538955,12.02,12.02,21586538955 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,27,5020,5,-20,-0.40,3613416,3717779,40000000,3613416,-0.40,97.19,9.03,9.03,18287698594,9.11,9.11,18287698594 +웰크론한텍,076080,28,1822,2,237,14.95,3609682,23657,22594156,3609682,14.95,9999.99,15.98,15.98,6917196322,16.80,16.80,6917196322 +청담글로벌,362320,29,8940,5,-260,-2.83,3578053,8569997,21051290,3578053,-2.83,41.75,17.00,17.00,33595928095,17.85,17.85,33595928095 +엔케이,085310,30,1344,5,-25,-1.83,3498859,15470174,78880322,3498859,-1.83,22.62,4.44,4.44,4732584183,4.46,4.46,4732584183 diff --git a/top30/20250901/top30-av-20250901-102000.csv b/top30/20250901/top30-av-20250901-102000.csv new file mode 100644 index 000000000000..3daef3635659 --- /dev/null +++ b/top30/20250901/top30-av-20250901-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,2,21,1.61,163360004,200960672,1216800000,163360004,1.61,81.29,13.43,13.43,218220998128,13.49,13.49,218220998128 +이트론,096040,2,14,5,-257,-94.83,62594951,0,906131295,62594951,-94.83,0.00,6.91,6.91,962144287,7.58,7.58,962144287 +이화전기,024810,3,96,5,-803,-89.32,19579374,0,218948640,19579374,-89.32,0.00,8.94,8.94,1922263725,9.15,9.15,1922263725 +KODEX 코스닥150선물인버스,251340,4,3455,5,-10,-0.29,16615331,19771016,79700000,16615331,-0.29,84.04,20.85,20.85,57690387716,20.95,20.95,57690387716 +KODEX 인버스,114800,5,3525,2,35,1.00,16012685,14164020,214800000,16012685,1.00,113.05,7.45,7.45,56569871454,7.47,7.47,56569871454 +모비스,250060,6,3150,2,260,9.00,14994599,24407636,32171314,14994599,9.00,61.43,46.61,46.61,47205645180,46.58,46.58,47205645180 +다날,064260,7,8780,2,900,11.42,14528531,10800268,68949040,14528531,11.42,134.52,21.07,21.07,124883740455,20.63,20.63,124883740455 +빌리언스,044480,8,453,2,93,25.83,14192430,1134327,40663728,14192430,25.83,1251.18,34.90,34.90,6061557621,32.91,32.91,6061557621 +KODEX 2차전지산업레버리지,462330,9,1023,5,-15,-1.45,13378306,35298236,294300000,13378306,-1.45,37.90,4.55,4.55,13673583894,4.54,4.54,13673583894 +HJ중공업,097230,10,21050,2,2170,11.49,12914499,17386504,83274281,12914499,11.49,74.28,15.51,15.51,270767025070,15.45,15.45,270767025070 +삼영엠텍,054540,11,9700,2,1060,12.27,11255873,16894112,13000000,11255873,12.27,66.63,86.58,86.58,105186162690,83.41,83.41,105186162690 +피델릭스,032580,12,1296,2,64,5.19,10248704,8480038,33132064,10248704,5.19,120.86,30.93,30.93,13773867933,32.08,32.08,13773867933 +썸에이지,208640,13,640,5,-18,-2.74,9969422,84064768,139240254,9969422,-2.74,11.86,7.16,7.16,6563108373,7.36,7.36,6563108373 +동일스틸럭스,023790,14,1570,2,16,1.03,8760694,7824676,26139617,8760694,1.03,111.96,33.52,33.52,14411669884,35.12,35.12,14411669884 +SGA,049470,15,3535,2,120,3.51,8243371,16788468,58862249,8243371,3.51,49.10,14.00,14.00,29308908390,14.09,14.09,29308908390 +앱코,129890,16,1170,2,35,3.08,7941564,41605952,50643410,7941564,3.08,19.09,15.68,15.68,9424205463,15.91,15.91,9424205463 +KODEX 코스닥150레버리지,233740,17,8750,2,30,0.34,6724415,15456888,193700000,6724415,0.34,43.50,3.47,3.47,58349783744,3.44,3.44,58349783744 +KODEX 레버리지,122630,18,24370,5,-395,-1.59,6706611,14778415,95850000,6706611,-1.59,45.38,7.00,7.00,162564081463,6.96,6.96,162564081463 +크레오에스지,040350,19,328,2,47,16.73,6539147,14163560,193205323,6539147,16.73,46.17,3.38,3.38,2186785085,3.45,3.45,2186785085 +센코,347000,20,2700,2,370,15.88,6420083,530946,33004976,6420083,15.88,1209.18,19.45,19.45,17139970408,19.23,19.23,17139970408 +삼양컴텍,484590,21,18030,2,1720,10.55,5554213,1740353,41210450,5554213,10.55,319.14,13.48,13.48,99294513680,13.36,13.36,99294513680 +텔콘RF제약,200230,22,1972,5,-318,-13.89,5336315,6709184,12025023,5336315,-13.89,79.54,44.38,44.38,10738354376,45.28,45.28,10738354376 +케이엔알시스템,199430,23,13090,2,2900,28.46,4890150,151734,10877713,4890150,28.46,3222.84,44.96,44.96,61694995460,43.33,43.33,61694995460 +원풍물산,008290,24,674,1,155,29.87,4389931,81537,40693679,4389931,29.87,5383.97,10.79,10.79,2880526777,10.50,10.50,2880526777 +더라미,032860,25,1536,2,259,20.28,4149927,2167380,40395863,4149927,20.28,191.47,10.27,10.27,6248876006,10.07,10.07,6248876006 +PS일렉트로닉스,332570,26,4835,2,265,5.80,3961646,3649309,43199758,3961646,5.80,108.56,9.17,9.17,18774419161,8.99,8.99,18774419161 +미투온,201490,27,5930,2,370,6.65,3822827,2376784,30390092,3822827,6.65,160.84,12.58,12.58,22329960085,12.39,12.39,22329960085 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,28,5010,5,-30,-0.60,3751413,3717779,40000000,3751413,-0.60,100.90,9.38,9.38,18981214674,9.47,9.47,18981214674 +코닉오토메이션,391710,29,2210,2,100,4.74,3718706,19614188,42065086,3718706,4.74,18.96,8.84,8.84,8217269617,8.84,8.84,8217269617 +웰크론한텍,076080,30,1799,2,214,13.50,3691133,23657,22594156,3691133,13.50,9999.99,16.34,16.34,7063880285,17.38,17.38,7063880285 diff --git a/top30/20250901/top30-av-20250901-103000.csv b/top30/20250901/top30-av-20250901-103000.csv new file mode 100644 index 000000000000..b552e2efe8e6 --- /dev/null +++ b/top30/20250901/top30-av-20250901-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,2,16,1.22,170827315,200960672,1216800000,170827315,1.22,85.01,14.04,14.04,228111021322,14.16,14.16,228111021322 +이트론,096040,2,14,5,-257,-94.83,62594951,0,906131295,62594951,-94.83,0.00,6.91,6.91,962144287,7.58,7.58,962144287 +이화전기,024810,3,96,5,-803,-89.32,19579374,0,218948640,19579374,-89.32,0.00,8.94,8.94,1922263725,9.15,9.15,1922263725 +KODEX 코스닥150선물인버스,251340,4,3450,5,-15,-0.43,16742720,19771016,79700000,16742720,-0.43,84.68,21.01,21.01,58130575291,21.14,21.14,58130575291 +KODEX 인버스,114800,5,3515,2,25,0.72,16511366,14164020,214800000,16511366,0.72,116.57,7.69,7.69,58323028425,7.72,7.72,58323028425 +빌리언스,044480,6,446,2,86,23.89,16199821,1134327,40663728,16199821,23.89,1428.14,39.84,39.84,6961878015,38.39,38.39,6961878015 +모비스,250060,7,3125,2,235,8.13,15603866,24407636,32171314,15603866,8.13,63.93,48.50,48.50,49105974066,48.84,48.84,49105974066 +다날,064260,8,8730,2,850,10.79,15033676,10800268,68949040,15033676,10.79,139.20,21.80,21.80,129299246615,21.48,21.48,129299246615 +KODEX 2차전지산업레버리지,462330,9,1029,5,-9,-0.87,14447300,35298236,294300000,14447300,-0.87,40.93,4.91,4.91,14770837781,4.88,4.88,14770837781 +HJ중공업,097230,10,21400,2,2520,13.35,13519960,17386504,83274281,13519960,13.35,77.76,16.24,16.24,283731481345,15.92,15.92,283731481345 +삼영엠텍,054540,11,9630,2,990,11.46,11890756,16894112,13000000,11890756,11.46,70.38,91.47,91.47,111359653835,88.95,88.95,111359653835 +피델릭스,032580,12,1303,2,71,5.76,10338723,8480038,33132064,10338723,5.76,121.92,31.20,31.20,13891012394,32.18,32.18,13891012394 +썸에이지,208640,13,631,5,-27,-4.10,10225822,84064768,139240254,10225822,-4.10,12.16,7.34,7.34,6725429859,7.65,7.65,6725429859 +동일스틸럭스,023790,14,1676,2,122,7.85,9451832,7824676,26139617,9451832,7.85,120.80,36.16,36.16,15541859897,35.48,35.48,15541859897 +SGA,049470,15,3445,2,30,0.88,8504784,16788468,58862249,8504784,0.88,50.66,14.45,14.45,30214568950,14.90,14.90,30214568950 +앱코,129890,16,1161,2,26,2.29,8204888,41605952,50643410,8204888,2.29,19.72,16.20,16.20,9731193042,16.55,16.55,9731193042 +KODEX 레버리지,122630,17,24475,5,-290,-1.17,7066000,14778415,95850000,7066000,-1.17,47.81,7.37,7.37,171353230455,7.30,7.30,171353230455 +KODEX 코스닥150레버리지,233740,18,8760,2,40,0.46,6948037,15456888,193700000,6948037,0.46,44.95,3.59,3.59,60306390599,3.55,3.55,60306390599 +센코,347000,19,2675,2,345,14.81,6893118,530946,33004976,6893118,14.81,1298.27,20.89,20.89,18399363157,20.84,20.84,18399363157 +크레오에스지,040350,20,329,2,48,17.08,6847051,14163560,193205323,6847051,17.08,48.34,3.54,3.54,2289251918,3.60,3.60,2289251918 +삼양컴텍,484590,21,18300,2,1990,12.20,5764415,1740353,41210450,5764415,12.20,331.22,13.99,13.99,103125290705,13.67,13.67,103125290705 +텔콘RF제약,200230,22,1977,5,-313,-13.67,5472263,6709184,12025023,5472263,-13.67,81.56,45.51,45.51,11007691417,46.30,46.30,11007691417 +원풍물산,008290,23,668,2,149,28.71,5334120,81537,40693679,5334120,28.71,6541.96,13.11,13.11,3503342622,12.89,12.89,3503342622 +케이엔알시스템,199430,24,13200,2,3010,29.54,5212612,151734,10877713,5212612,29.54,3435.36,47.92,47.92,65950984795,45.93,45.93,65950984795 +더라미,032860,25,1523,2,246,19.26,4427200,2167380,40395863,4427200,19.26,204.27,10.96,10.96,6673390655,10.85,10.85,6673390655 +동방선기,099410,26,4690,2,290,6.59,4197223,21807084,14000000,4197223,6.59,19.25,29.98,29.98,19397096163,29.54,29.54,19397096163 +PS일렉트로닉스,332570,27,4855,2,285,6.24,4120834,3649309,43199758,4120834,6.24,112.92,9.54,9.54,19544573921,9.32,9.32,19544573921 +미투온,201490,28,5910,2,350,6.29,3892520,2376784,30390092,3892520,6.29,163.77,12.81,12.81,22741719025,12.66,12.66,22741719025 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,29,5005,5,-35,-0.69,3834778,3717779,40000000,3834778,-0.69,103.15,9.59,9.59,19399007114,9.69,9.69,19399007114 +코닉오토메이션,391710,30,2195,2,85,4.03,3828257,19614188,42065086,3828257,4.03,19.52,9.10,9.10,8457383832,9.16,9.16,8457383832 diff --git a/top30/20250901/top30-av-20250901-104000.csv b/top30/20250901/top30-av-20250901-104000.csv new file mode 100644 index 000000000000..1a7adaacd8d7 --- /dev/null +++ b/top30/20250901/top30-av-20250901-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,2,16,1.22,179807290,200960672,1216800000,179807290,1.22,89.47,14.78,14.78,239987599787,14.90,14.90,239987599787 +이트론,096040,2,14,5,-257,-94.83,77183890,0,906131295,77183890,-94.83,0.00,8.52,8.52,1166389433,9.19,9.19,1166389433 +이화전기,024810,3,92,5,-807,-89.77,23161599,0,218948640,23161599,-89.77,0.00,10.58,10.58,2251828425,11.18,11.18,2251828425 +KODEX 인버스,114800,4,3515,2,25,0.72,17032412,14164020,214800000,17032412,0.72,120.25,7.93,7.93,60153367893,7.97,7.97,60153367893 +빌리언스,044480,5,436,2,76,21.11,17020370,1134327,40663728,17020370,21.11,1500.48,41.86,41.86,7322735714,41.30,41.30,7322735714 +KODEX 코스닥150선물인버스,251340,6,3460,5,-5,-0.14,16906589,19771016,79700000,16906589,-0.14,85.51,21.21,21.21,58696750907,21.29,21.29,58696750907 +모비스,250060,7,3165,2,275,9.52,16737612,24407636,32171314,16737612,9.52,68.58,52.03,52.03,52741156860,51.80,51.80,52741156860 +다날,064260,8,8740,2,860,10.91,15721865,10800268,68949040,15721865,10.91,145.57,22.80,22.80,135283725460,22.45,22.45,135283725460 +KODEX 2차전지산업레버리지,462330,9,1029,5,-9,-0.87,14757398,35298236,294300000,14757398,-0.87,41.81,5.01,5.01,15089799923,4.98,4.98,15089799923 +HJ중공업,097230,10,21300,2,2420,12.82,14043601,17386504,83274281,14043601,12.82,80.77,16.86,16.86,294982131145,16.63,16.63,294982131145 +삼영엠텍,054540,11,9590,2,950,11.00,12172805,16894112,13000000,12172805,11.00,72.05,93.64,93.64,114074386205,91.50,91.50,114074386205 +피델릭스,032580,12,1308,2,76,6.17,10447204,8480038,33132064,10447204,6.17,123.20,31.53,31.53,14032887686,32.38,32.38,14032887686 +썸에이지,208640,13,639,5,-19,-2.89,10437482,84064768,139240254,10437482,-2.89,12.42,7.50,7.50,6859239221,7.71,7.71,6859239221 +동일스틸럭스,023790,14,1634,2,80,5.15,10349690,7824676,26139617,10349690,5.15,132.27,39.59,39.59,17011319742,39.83,39.83,17011319742 +SGA,049470,15,3510,2,95,2.78,8636136,16788468,58862249,8636136,2.78,51.44,14.67,14.67,30674587700,14.85,14.85,30674587700 +앱코,129890,16,1170,2,35,3.08,8294405,41605952,50643410,8294405,3.08,19.94,16.38,16.38,9835767465,16.60,16.60,9835767465 +DB,012030,17,1610,2,234,17.01,7747599,380754,201173933,7747599,17.01,2034.80,3.85,3.85,12004492837,3.71,3.71,12004492837 +KODEX 레버리지,122630,18,24480,5,-285,-1.15,7485703,14778415,95850000,7485703,-1.15,50.65,7.81,7.81,181636542000,7.74,7.74,181636542000 +센코,347000,19,2690,2,360,15.45,7309688,530946,33004976,7309688,15.45,1376.73,22.15,22.15,19514505440,21.98,21.98,19514505440 +크레오에스지,040350,20,315,2,34,12.10,7183146,14163560,193205323,7183146,12.10,50.72,3.72,3.72,2396784090,3.94,3.94,2396784090 +KODEX 코스닥150레버리지,233740,21,8740,2,20,0.23,7167417,15456888,193700000,7167417,0.23,46.37,3.70,3.70,62226540652,3.68,3.68,62226540652 +삼양컴텍,484590,22,18160,2,1850,11.34,5932259,1740353,41210450,5932259,11.34,340.87,14.40,14.40,106179422760,14.19,14.19,106179422760 +원풍물산,008290,23,668,2,149,28.71,5652444,81537,40693679,5652444,28.71,6932.37,13.89,13.89,3714751050,13.67,13.67,3714751050 +텔콘RF제약,200230,24,1993,5,-297,-12.97,5521921,6709184,12025023,5521921,-12.97,82.30,45.92,45.92,11106418340,46.34,46.34,11106418340 +케이엔알시스템,199430,25,13240,1,3050,29.93,5379991,151734,10877713,5379991,29.93,3545.67,49.46,49.46,68166515200,47.33,47.33,68166515200 +더라미,032860,26,1531,2,254,19.89,4839938,2167380,40395863,4839938,19.89,223.31,11.98,11.98,7311124820,11.82,11.82,7311124820 +동방선기,099410,27,4655,2,255,5.80,4534597,21807084,14000000,4534597,5.80,20.79,32.39,32.39,20980149459,32.19,32.19,20980149459 +PS일렉트로닉스,332570,28,4875,2,305,6.67,4418289,3649309,43199758,4418289,6.67,121.07,10.23,10.23,20994824695,9.97,9.97,20994824695 +파인엠텍,441270,29,12380,2,1200,10.73,4087670,2917206,37442445,4087670,10.73,140.12,10.92,10.92,49480623005,10.67,10.67,49480623005 +삼성전자,005930,30,68550,5,-1150,-1.65,4001987,11682267,5919637922,4001987,-1.65,34.26,0.07,0.07,273061021350,0.07,0.07,273061021350 diff --git a/top30/20250901/top30-av-20250901-105000.csv b/top30/20250901/top30-av-20250901-105000.csv new file mode 100644 index 000000000000..558d5ea17cf8 --- /dev/null +++ b/top30/20250901/top30-av-20250901-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,2,17,1.30,183166707,200960672,1216800000,183166707,1.30,91.15,15.05,15.05,244437294288,15.16,15.16,244437294288 +이트론,096040,2,14,5,-257,-94.83,77183890,0,906131295,77183890,-94.83,0.00,8.52,8.52,1166389433,9.19,9.19,1166389433 +이화전기,024810,3,92,5,-807,-89.77,23161599,0,218948640,23161599,-89.77,0.00,10.58,10.58,2251828425,11.18,11.18,2251828425 +빌리언스,044480,4,443,2,83,23.06,17984781,1134327,40663728,17984781,23.06,1585.50,44.23,44.23,7749221917,43.02,43.02,7749221917 +모비스,250060,5,3205,2,315,10.90,17666781,24407636,32171314,17666781,10.90,72.38,54.91,54.91,55741951691,54.06,54.06,55741951691 +KODEX 인버스,114800,6,3520,2,30,0.86,17461868,14164020,214800000,17461868,0.86,123.28,8.13,8.13,61662945914,8.16,8.16,61662945914 +KODEX 코스닥150선물인버스,251340,7,3465,3,0,0.00,17185560,19771016,79700000,17185560,0.00,86.92,21.56,21.56,59661994480,21.60,21.60,59661994480 +다날,064260,8,8890,2,1010,12.82,16754143,10800268,68949040,16754143,12.82,155.13,24.30,24.30,144387514725,23.56,23.56,144387514725 +KODEX 2차전지산업레버리지,462330,9,1026,5,-12,-1.16,15138191,35298236,294300000,15138191,-1.16,42.89,5.14,5.14,15480910458,5.13,5.13,15480910458 +HJ중공업,097230,10,21300,2,2420,12.82,14333434,17386504,83274281,14333434,12.82,82.44,17.21,17.21,301145430070,16.98,16.98,301145430070 +DB,012030,11,1633,2,257,18.68,12646156,380754,201173933,12646156,18.68,3321.35,6.29,6.29,20006033625,6.09,6.09,20006033625 +삼영엠텍,054540,12,9470,2,830,9.61,12464384,16894112,13000000,12464384,9.61,73.78,95.88,95.88,116848064860,94.91,94.91,116848064860 +썸에이지,208640,13,640,5,-18,-2.74,10805179,84064768,139240254,10805179,-2.74,12.85,7.76,7.76,7094032646,7.96,7.96,7094032646 +동일스틸럭스,023790,14,1625,2,71,4.57,10648238,7824676,26139617,10648238,4.57,136.09,40.74,40.74,17496729422,41.19,41.19,17496729422 +피델릭스,032580,15,1312,2,80,6.49,10488224,8480038,33132064,10488224,6.49,123.68,31.66,31.66,14086541415,32.41,32.41,14086541415 +SGA,049470,16,3465,2,50,1.46,8806519,16788468,58862249,8806519,1.46,52.46,14.96,14.96,31270303927,15.33,15.33,31270303927 +앱코,129890,17,1165,2,30,2.64,8356069,41605952,50643410,8356069,2.64,20.08,16.50,16.50,9907674233,16.79,16.79,9907674233 +센코,347000,18,2675,2,345,14.81,7781681,530946,33004976,7781681,14.81,1465.63,23.58,23.58,20779577441,23.54,23.54,20779577441 +KODEX 레버리지,122630,19,24450,5,-315,-1.27,7669969,14778415,95850000,7669969,-1.27,51.90,8.00,8.00,186143058125,7.94,7.94,186143058125 +크레오에스지,040350,20,314,2,33,11.74,7353842,14163560,193205323,7353842,11.74,51.92,3.81,3.81,2450713787,4.04,4.04,2450713787 +KODEX 코스닥150레버리지,233740,21,8725,2,5,0.06,7345638,15456888,193700000,7345638,0.06,47.52,3.79,3.79,63782494292,3.77,3.77,63782494292 +삼양컴텍,484590,22,18025,2,1715,10.52,6084684,1740353,41210450,6084684,10.52,349.62,14.76,14.76,108936045625,14.67,14.67,108936045625 +원풍물산,008290,23,662,2,143,27.55,5840902,81537,40693679,5840902,27.55,7163.50,14.35,14.35,3839907491,14.25,14.25,3839907491 +텔콘RF제약,200230,24,1991,5,-299,-13.06,5591738,6709184,12025023,5591738,-13.06,83.34,46.50,46.50,11245076863,46.97,46.97,11245076863 +케이엔알시스템,199430,25,13240,1,3050,29.93,5392016,151734,10877713,5392016,29.93,3553.60,49.57,49.57,68325726200,47.44,47.44,68325726200 +더라미,032860,26,1512,2,235,18.40,4951750,2167380,40395863,4951750,18.40,228.47,12.26,12.26,7481205197,12.25,12.25,7481205197 +동방선기,099410,27,4585,2,185,4.20,4754137,21807084,14000000,4754137,4.20,21.80,33.96,33.96,21992266380,34.26,34.26,21992266380 +PS일렉트로닉스,332570,28,4865,2,295,6.46,4641632,3649309,43199758,4641632,6.46,127.19,10.74,10.74,22083657201,10.51,10.51,22083657201 +파인엠텍,441270,29,12150,2,970,8.68,4620485,2917206,37442445,4620485,8.68,158.39,12.34,12.34,56051904960,12.32,12.32,56051904960 +CSA 코스믹,083660,30,1105,5,-343,-23.69,4440186,548910,61247181,4440186,-23.69,808.91,7.25,7.25,4813699493,7.11,7.11,4813699493 diff --git a/top30/20250901/top30-av-20250901-110000.csv b/top30/20250901/top30-av-20250901-110000.csv new file mode 100644 index 000000000000..2b00c89e4588 --- /dev/null +++ b/top30/20250901/top30-av-20250901-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,2,21,1.61,188554800,200960672,1216800000,188554800,1.61,93.83,15.50,15.50,251591779143,15.56,15.56,251591779143 +이트론,096040,2,14,5,-257,-94.83,77183890,0,906131295,77183890,-94.83,0.00,8.52,8.52,1166389433,9.19,9.19,1166389433 +이화전기,024810,3,92,5,-807,-89.77,23161599,0,218948640,23161599,-89.77,0.00,10.58,10.58,2251828425,11.18,11.18,2251828425 +다날,064260,4,9200,2,1320,16.75,21250281,10800268,68949040,21250281,16.75,196.76,30.82,30.82,185232221245,29.20,29.20,185232221245 +모비스,250060,5,3290,2,400,13.84,18481406,24407636,32171314,18481406,13.84,75.72,57.45,57.45,58388095264,55.16,55.16,58388095264 +빌리언스,044480,6,438,2,78,21.67,18440267,1134327,40663728,18440267,21.67,1625.66,45.35,45.35,7948621620,44.63,44.63,7948621620 +KODEX 코스닥150선물인버스,251340,7,3465,3,0,0.00,18242179,19771016,79700000,18242179,0.00,92.27,22.89,22.89,63324594088,22.93,22.93,63324594088 +KODEX 인버스,114800,8,3520,2,30,0.86,18154531,14164020,214800000,18154531,0.86,128.17,8.45,8.45,64101201317,8.48,8.48,64101201317 +DB,012030,9,1599,2,223,16.21,17126667,380754,201173933,17126667,16.21,4498.09,8.51,8.51,27365004702,8.51,8.51,27365004702 +KODEX 2차전지산업레버리지,462330,10,1023,5,-15,-1.45,15830042,35298236,294300000,15830042,-1.45,44.85,5.38,5.38,16188878999,5.38,5.38,16188878999 +HJ중공업,097230,11,21250,2,2370,12.55,14535296,17386504,83274281,14535296,12.55,83.60,17.45,17.45,305458048970,17.26,17.26,305458048970 +삼영엠텍,054540,12,9380,2,740,8.56,12689366,16894112,13000000,12689366,8.56,75.11,97.61,97.61,118967388690,97.56,97.56,118967388690 +썸에이지,208640,13,647,5,-11,-1.67,11834884,84064768,139240254,11834884,-1.67,14.08,8.50,8.50,7763412440,8.62,8.62,7763412440 +동일스틸럭스,023790,14,1592,2,38,2.45,10975719,7824676,26139617,10975719,2.45,140.27,41.99,41.99,18026716681,43.32,43.32,18026716681 +피델릭스,032580,15,1301,2,69,5.60,10623202,8480038,33132064,10623202,5.60,125.27,32.06,32.06,14262192892,33.09,33.09,14262192892 +SGA,049470,16,3445,2,30,0.88,8905767,16788468,58862249,8905767,0.88,53.05,15.13,15.13,31613941512,15.59,15.59,31613941512 +앱코,129890,17,1155,2,20,1.76,8746615,41605952,50643410,8746615,1.76,21.02,17.27,17.27,10360142891,17.71,17.71,10360142891 +센코,347000,18,2575,2,245,10.52,8349585,530946,33004976,8349585,10.52,1572.59,25.30,25.30,22254301577,26.19,26.19,22254301577 +KODEX 레버리지,122630,19,24395,5,-370,-1.49,8025728,14778415,95850000,8025728,-1.49,54.31,8.37,8.37,194822820605,8.33,8.33,194822820605 +KODEX 코스닥150레버리지,233740,20,8710,5,-10,-0.11,7730306,15456888,193700000,7730306,-0.11,50.01,3.99,3.99,67130783523,3.98,3.98,67130783523 +크레오에스지,040350,21,316,2,35,12.46,7507758,14163560,193205323,7507758,12.46,53.01,3.89,3.89,2499011617,4.09,4.09,2499011617 +삼양컴텍,484590,22,17740,2,1430,8.77,6328887,1740353,41210450,6328887,8.77,363.66,15.36,15.36,113303226000,15.50,15.50,113303226000 +원풍물산,008290,23,671,2,152,29.29,6086158,81537,40693679,6086158,29.29,7464.29,14.96,14.96,4003216292,14.66,14.66,4003216292 +텔콘RF제약,200230,24,1968,5,-322,-14.06,5861909,6709184,12025023,5861909,-14.06,87.37,48.75,48.75,11779058269,49.77,49.77,11779058269 +케이엔알시스템,199430,25,13240,1,3050,29.93,5408192,151734,10877713,5408192,29.93,3564.26,49.72,49.72,68539896440,47.59,47.59,68539896440 +더라미,032860,26,1499,2,222,17.38,5111532,2167380,40395863,5111532,17.38,235.84,12.65,12.65,7720975012,12.75,12.75,7720975012 +CSA 코스믹,083660,27,1106,5,-342,-23.62,4991371,548910,61247181,4991371,-23.62,909.32,8.15,8.15,5420331737,8.00,8.00,5420331737 +파인엠텍,441270,28,12090,2,910,8.14,4975458,2917206,37442445,4975458,8.14,170.56,13.29,13.29,60377817855,13.34,13.34,60377817855 +PS일렉트로닉스,332570,29,4810,2,240,5.25,4826159,3649309,43199758,4826159,5.25,132.25,11.17,11.17,22972887784,11.06,11.06,22972887784 +동방선기,099410,30,4580,2,180,4.09,4819629,21807084,14000000,4819629,4.09,22.10,34.43,34.43,22294199046,34.77,34.77,22294199046 diff --git a/top30/20250901/top30-av-20250901-111001.csv b/top30/20250901/top30-av-20250901-111001.csv new file mode 100644 index 000000000000..4bc619e08035 --- /dev/null +++ b/top30/20250901/top30-av-20250901-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,2,18,1.38,190682637,200960672,1216800000,190682637,1.38,94.89,15.67,15.67,254415648347,15.77,15.77,254415648347 +이트론,096040,2,14,5,-257,-94.83,88111882,0,906131295,88111882,-94.83,0.00,9.72,9.72,1319381321,10.40,10.40,1319381321 +이화전기,024810,3,90,5,-809,-89.99,26662126,0,218948640,26662126,-89.99,0.00,12.18,12.18,2566875855,13.03,13.03,2566875855 +다날,064260,4,9090,2,1210,15.36,22930068,10800268,68949040,22930068,15.36,212.31,33.26,33.26,200550261950,32.00,32.00,200550261950 +모비스,250060,5,3190,2,300,10.38,19931468,24407636,32171314,19931468,10.38,81.66,61.95,61.95,63077008992,61.46,61.46,63077008992 +빌리언스,044480,6,436,2,76,21.11,18925450,1134327,40663728,18925450,21.11,1668.43,46.54,46.54,8159343308,46.02,46.02,8159343308 +KODEX 코스닥150선물인버스,251340,7,3462,5,-3,-0.09,18709094,19771016,79700000,18709094,-0.09,94.63,23.47,23.47,64942671485,23.54,23.54,64942671485 +DB,012030,8,1603,2,227,16.50,18681752,380754,201173933,18681752,16.50,4906.52,9.29,9.29,29869268122,9.26,9.26,29869268122 +KODEX 인버스,114800,9,3520,2,30,0.86,18235115,14164020,214800000,18235115,0.86,128.74,8.49,8.49,64384768483,8.52,8.52,64384768483 +KODEX 2차전지산업레버리지,462330,10,1025,5,-13,-1.25,16055948,35298236,294300000,16055948,-1.25,45.49,5.46,5.46,16420114498,5.44,5.44,16420114498 +HJ중공업,097230,11,21200,2,2320,12.29,14688304,17386504,83274281,14688304,12.29,84.48,17.64,17.64,308700029845,17.49,17.49,308700029845 +썸에이지,208640,12,670,2,12,1.82,13168332,84064768,139240254,13168332,1.82,15.66,9.46,9.46,8648009055,9.27,9.27,8648009055 +삼영엠텍,054540,13,9390,2,750,8.68,12866576,16894112,13000000,12866576,8.68,76.16,98.97,98.97,120634849690,98.82,98.82,120634849690 +동일스틸럭스,023790,14,1589,2,35,2.25,11241428,7824676,26139617,11241428,2.25,143.67,43.01,43.01,18443706332,44.40,44.40,18443706332 +피델릭스,032580,15,1303,2,71,5.76,10675602,8480038,33132064,10675602,5.76,125.89,32.22,32.22,14330462130,33.19,33.19,14330462130 +SGA,049470,16,3475,2,60,1.76,8979608,16788468,58862249,8979608,1.76,53.49,15.26,15.26,31869361632,15.58,15.58,31869361632 +앱코,129890,17,1160,2,25,2.20,8917683,41605952,50643410,8917683,2.20,21.43,17.61,17.61,10558153507,17.97,17.97,10558153507 +센코,347000,18,2555,2,225,9.66,8535730,530946,33004976,8535730,9.66,1607.65,25.86,25.86,22729777784,26.95,26.95,22729777784 +KODEX 레버리지,122630,19,24435,5,-330,-1.33,8171496,14778415,95850000,8171496,-1.33,55.29,8.53,8.53,198381323925,8.47,8.47,198381323925 +KODEX 코스닥150레버리지,233740,20,8720,3,0,0.00,7895854,15456888,193700000,7895854,0.00,51.08,4.08,4.08,68572838162,4.06,4.06,68572838162 +크레오에스지,040350,21,313,2,32,11.39,7622434,14163560,193205323,7622434,11.39,53.82,3.95,3.95,2535127823,4.19,4.19,2535127823 +삼양컴텍,484590,22,17940,2,1630,9.99,6520625,1740353,41210450,6520625,9.99,374.67,15.82,15.82,116743606955,15.79,15.79,116743606955 +원풍물산,008290,23,674,1,155,29.87,6267156,81537,40693679,6267156,29.87,7686.27,15.40,15.40,4125116334,15.04,15.04,4125116334 +텔콘RF제약,200230,24,1962,5,-328,-14.32,6062354,6709184,12025023,6062354,-14.32,90.36,50.41,50.41,12171553349,51.59,51.59,12171553349 +케이엔알시스템,199430,25,13240,1,3050,29.93,5417006,151734,10877713,5417006,29.93,3570.07,49.80,49.80,68656593800,47.67,47.67,68656593800 +CSA 코스믹,083660,26,1115,5,-333,-23.00,5248622,548910,61247181,5248622,-23.00,956.19,8.57,8.57,5708639895,8.36,8.36,5708639895 +파인엠텍,441270,27,12350,2,1170,10.47,5215734,2917206,37442445,5215734,10.47,178.79,13.93,13.93,63320121970,13.69,13.69,63320121970 +더라미,032860,28,1491,2,214,16.76,5173933,2167380,40395863,5173933,16.76,238.72,12.81,12.81,7813864093,12.97,12.97,7813864093 +미투온,201490,29,5910,2,350,6.29,5097535,2376784,30390092,5097535,6.29,214.47,16.77,16.77,29937580035,16.67,16.67,29937580035 +PS일렉트로닉스,332570,30,4815,2,245,5.36,4956499,3649309,43199758,4956499,5.36,135.82,11.47,11.47,23600552079,11.35,11.35,23600552079 diff --git a/top30/20250901/top30-av-20250901-112001.csv b/top30/20250901/top30-av-20250901-112001.csv new file mode 100644 index 000000000000..18f2fefb06b8 --- /dev/null +++ b/top30/20250901/top30-av-20250901-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1334,2,26,1.99,199429098,200960672,1216800000,199429098,1.99,99.24,16.39,16.39,266052423477,16.39,16.39,266052423477 +이트론,096040,2,14,5,-257,-94.83,88111882,0,906131295,88111882,-94.83,0.00,9.72,9.72,1319381321,10.40,10.40,1319381321 +이화전기,024810,3,90,5,-809,-89.99,26662126,0,218948640,26662126,-89.99,0.00,12.18,12.18,2566875855,13.03,13.03,2566875855 +다날,064260,4,9000,2,1120,14.21,24211608,10800268,68949040,24211608,14.21,224.18,35.12,35.12,212127173425,34.18,34.18,212127173425 +모비스,250060,5,3190,2,300,10.38,20148811,24407636,32171314,20148811,10.38,82.55,62.63,62.63,63768302537,62.14,62.14,63768302537 +DB,012030,6,1618,2,242,17.59,20052943,380754,201173933,20052943,17.59,5266.64,9.97,9.97,32069847764,9.85,9.85,32069847764 +빌리언스,044480,7,446,2,86,23.89,19654048,1134327,40663728,19654048,23.89,1732.66,48.33,48.33,8480728902,46.76,46.76,8480728902 +KODEX 코스닥150선물인버스,251340,8,3470,2,5,0.14,19011773,19771016,79700000,19011773,0.14,96.16,23.85,23.85,65992066668,23.86,23.86,65992066668 +KODEX 인버스,114800,9,3525,2,35,1.00,18924728,14164020,214800000,18924728,1.00,133.61,8.81,8.81,66814931686,8.82,8.82,66814931686 +KODEX 2차전지산업레버리지,462330,10,1017,5,-21,-2.02,16959646,35298236,294300000,16959646,-2.02,48.05,5.76,5.76,17342810875,5.79,5.79,17342810875 +HJ중공업,097230,11,21150,2,2270,12.02,14849554,17386504,83274281,14849554,12.02,85.41,17.83,17.83,312117865145,17.72,17.72,312117865145 +썸에이지,208640,12,651,5,-7,-1.06,14308163,84064768,139240254,14308163,-1.06,17.02,10.28,10.28,9402396656,10.37,10.37,9402396656 +삼영엠텍,054540,13,9480,2,840,9.72,13033014,16894112,13000000,13033014,9.72,77.15,100.25,100.25,122207198300,99.16,99.16,122207198300 +동일스틸럭스,023790,14,1605,2,51,3.28,11355861,7824676,26139617,11355861,3.28,145.13,43.44,43.44,18626580356,44.40,44.40,18626580356 +피델릭스,032580,15,1305,2,73,5.93,10724653,8480038,33132064,10724653,5.93,126.47,32.37,32.37,14394395958,33.29,33.29,14394395958 +SGA,049470,16,3450,2,35,1.02,9150011,16788468,58862249,9150011,1.02,54.50,15.54,15.54,32453522207,15.98,15.98,32453522207 +앱코,129890,17,1153,2,18,1.59,9041648,41605952,50643410,9041648,1.59,21.73,17.85,17.85,10701254511,18.33,18.33,10701254511 +KODEX 레버리지,122630,18,24270,5,-495,-2.00,8729772,14778415,95850000,8729772,-2.00,59.07,9.11,9.11,211970785550,9.11,9.11,211970785550 +센코,347000,19,2550,2,220,9.44,8677435,530946,33004976,8677435,9.44,1634.33,26.29,26.29,23089795074,27.43,27.43,23089795074 +크레오에스지,040350,20,329,2,48,17.08,8327872,14163560,193205323,8327872,17.08,58.80,4.31,4.31,2763641900,4.35,4.35,2763641900 +KODEX 코스닥150레버리지,233740,21,8690,5,-30,-0.34,8117214,15456888,193700000,8117214,-0.34,52.52,4.19,4.19,70499213092,4.19,4.19,70499213092 +원풍물산,008290,22,668,2,149,28.71,7179184,81537,40693679,7179184,28.71,8804.82,17.64,17.64,4738046390,17.43,17.43,4738046390 +삼양컴텍,484590,23,18270,2,1960,12.02,6765293,1740353,41210450,6765293,12.02,388.73,16.42,16.42,121190252490,16.10,16.10,121190252490 +텔콘RF제약,200230,24,1972,5,-318,-13.89,6149526,6709184,12025023,6149526,-13.89,91.66,51.14,51.14,12343350430,52.05,52.05,12343350430 +CSA 코스믹,083660,25,1151,5,-297,-20.51,5464868,548910,61247181,5464868,-20.51,995.59,8.92,8.92,5952386870,8.44,8.44,5952386870 +케이엔알시스템,199430,26,13240,1,3050,29.93,5431995,151734,10877713,5431995,29.93,3579.95,49.94,49.94,68855048160,47.81,47.81,68855048160 +미투온,201490,27,5830,2,270,4.86,5393573,2376784,30390092,5393573,4.86,226.93,17.75,17.75,31669045855,17.87,17.87,31669045855 +파인엠텍,441270,28,12210,2,1030,9.21,5359653,2917206,37442445,5359653,9.21,183.73,14.31,14.31,65088740625,14.24,14.24,65088740625 +더라미,032860,29,1484,2,207,16.21,5218912,2167380,40395863,5218912,16.21,240.79,12.92,12.92,7880655780,13.15,13.15,7880655780 +우듬지팜,403490,30,1810,2,174,10.64,5196520,183857,45551464,5196520,10.64,2826.39,11.41,11.41,9568156170,11.61,11.61,9568156170 diff --git a/top30/20250901/top30-av-20250901-113001.csv b/top30/20250901/top30-av-20250901-113001.csv new file mode 100644 index 000000000000..d789dff8a027 --- /dev/null +++ b/top30/20250901/top30-av-20250901-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,2,29,2.22,210305838,200960672,1216800000,210305838,2.22,104.65,17.28,17.28,280591590715,17.25,17.25,280591590715 +이트론,096040,2,14,5,-257,-94.83,88111882,0,906131295,88111882,-94.83,0.00,9.72,9.72,1319381321,10.40,10.40,1319381321 +이화전기,024810,3,90,5,-809,-89.99,26662126,0,218948640,26662126,-89.99,0.00,12.18,12.18,2566875855,13.03,13.03,2566875855 +다날,064260,4,8920,2,1040,13.20,25458836,10800268,68949040,25458836,13.20,235.72,36.92,36.92,223263396220,36.30,36.30,223263396220 +DB,012030,5,1586,2,210,15.26,21938022,380754,201173933,21938022,15.26,5761.73,10.91,10.91,35092826204,11.00,11.00,35092826204 +모비스,250060,6,3155,2,265,9.17,20401741,24407636,32171314,20401741,9.17,83.59,63.42,63.42,64567357943,63.61,63.61,64567357943 +빌리언스,044480,7,447,2,87,24.17,20290572,1134327,40663728,20290572,24.17,1788.78,49.90,49.90,8765163370,48.22,48.22,8765163370 +KODEX 코스닥150선물인버스,251340,8,3475,2,10,0.29,19852546,19771016,79700000,19852546,0.29,100.41,24.91,24.91,68909726913,24.88,24.88,68909726913 +KODEX 인버스,114800,9,3530,2,40,1.15,19319143,14164020,214800000,19319143,1.15,136.40,8.99,8.99,68207305458,9.00,9.00,68207305458 +KODEX 2차전지산업레버리지,462330,10,1017,5,-21,-2.02,17547679,35298236,294300000,17547679,-2.02,49.71,5.96,5.96,17940529506,5.99,5.99,17940529506 +HJ중공업,097230,11,21100,2,2220,11.76,15026291,17386504,83274281,15026291,11.76,86.43,18.04,18.04,315844128895,17.98,17.98,315844128895 +썸에이지,208640,12,648,5,-10,-1.52,14882551,84064768,139240254,14882551,-1.52,17.70,10.69,10.69,9774405376,10.83,10.83,9774405376 +피델릭스,032580,13,1315,2,83,6.74,13402278,8480038,33132064,13402278,6.74,158.05,40.45,40.45,17991271626,41.29,41.29,17991271626 +삼영엠텍,054540,14,9480,2,840,9.72,13182699,16894112,13000000,13182699,9.72,78.03,101.41,101.41,123630515190,100.32,100.32,123630515190 +동일스틸럭스,023790,15,1612,2,58,3.73,11950418,7824676,26139617,11950418,3.73,152.73,45.72,45.72,19599804750,46.51,46.51,19599804750 +KODEX 레버리지,122630,16,24225,5,-540,-2.18,9282032,14778415,95850000,9282032,-2.18,62.81,9.68,9.68,225357768702,9.71,9.71,225357768702 +크레오에스지,040350,17,309,2,28,9.96,9266712,14163560,193205323,9266712,9.96,65.43,4.80,4.80,3061173944,5.13,5.13,3061173944 +SGA,049470,18,3455,2,40,1.17,9230512,16788468,58862249,9230512,1.17,54.98,15.68,15.68,32731311097,16.09,16.09,32731311097 +앱코,129890,19,1157,2,22,1.94,9104872,41605952,50643410,9104872,1.94,21.88,17.98,17.98,10774144233,18.39,18.39,10774144233 +센코,347000,20,2520,2,190,8.15,8764448,530946,33004976,8764448,8.15,1650.72,26.55,26.55,23309950621,28.03,28.03,23309950621 +KODEX 코스닥150레버리지,233740,21,8690,5,-30,-0.34,8365702,15456888,193700000,8365702,-0.34,54.12,4.32,4.32,72657692282,4.32,4.32,72657692282 +원풍물산,008290,22,674,1,155,29.87,7230177,81537,40693679,7230177,29.87,8867.36,17.77,17.77,4772406263,17.40,17.40,4772406263 +삼양컴텍,484590,23,18310,2,2000,12.26,7059437,1740353,41210450,7059437,12.26,405.63,17.13,17.13,126577711165,16.77,16.77,126577711165 +우듬지팜,403490,24,1765,2,129,7.89,6254489,183857,45551464,6254489,7.89,3401.82,13.73,13.73,11469584815,14.27,14.27,11469584815 +텔콘RF제약,200230,25,1961,5,-329,-14.37,6207521,6709184,12025023,6207521,-14.37,92.52,51.62,51.62,12457360828,52.83,52.83,12457360828 +CSA 코스믹,083660,26,1155,5,-293,-20.23,5771454,548910,61247181,5771454,-20.23,1051.44,9.42,9.42,6308801864,8.92,8.92,6308801864 +미투온,201490,27,5930,2,370,6.65,5656869,2376784,30390092,5656869,6.65,238.01,18.61,18.61,33224067290,18.44,18.44,33224067290 +파인엠텍,441270,28,12250,2,1070,9.57,5563063,2917206,37442445,5563063,9.57,190.70,14.86,14.86,67597972615,14.74,14.74,67597972615 +케이엔알시스템,199430,29,13240,1,3050,29.93,5437729,151734,10877713,5437729,29.93,3583.73,49.99,49.99,68930966320,47.86,47.86,68930966320 +더라미,032860,30,1530,2,253,19.81,5405112,2167380,40395863,5405112,19.81,249.38,13.38,13.38,8165657705,13.21,13.21,8165657705 diff --git a/top30/20250901/top30-av-20250901-114000.csv b/top30/20250901/top30-av-20250901-114000.csv new file mode 100644 index 000000000000..6533b77b7f16 --- /dev/null +++ b/top30/20250901/top30-av-20250901-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1335,2,27,2.06,216249760,200960672,1216800000,216249760,2.06,107.61,17.77,17.77,288531178019,17.76,17.76,288531178019 +이트론,096040,2,14,5,-257,-94.83,103712705,0,906131295,103712705,-94.83,0.00,11.45,11.45,1537792843,12.12,12.12,1537792843 +이화전기,024810,3,90,5,-809,-89.99,29148633,0,218948640,29148633,-89.99,0.00,13.31,13.31,2790661485,14.16,14.16,2790661485 +다날,064260,4,8880,2,1000,12.69,26208158,10800268,68949040,26208158,12.69,242.66,38.01,38.01,229920917090,37.55,37.55,229920917090 +DB,012030,5,1590,2,214,15.55,22728055,380754,201173933,22728055,15.55,5969.22,11.30,11.30,36341561188,11.36,11.36,36341561188 +빌리언스,044480,6,447,2,87,24.17,21127196,1134327,40663728,21127196,24.17,1862.53,51.96,51.96,9142217043,50.30,50.30,9142217043 +모비스,250060,7,3160,2,270,9.34,20540245,24407636,32171314,20540245,9.34,84.15,63.85,63.85,65003256038,63.94,63.94,65003256038 +KODEX 코스닥150선물인버스,251340,8,3470,2,5,0.14,20323207,19771016,79700000,20323207,0.14,102.79,25.50,25.50,70542061105,25.51,25.51,70542061105 +KODEX 인버스,114800,9,3530,2,40,1.15,19582747,14164020,214800000,19582747,1.15,138.26,9.12,9.12,69137806530,9.12,9.12,69137806530 +KODEX 2차전지산업레버리지,462330,10,1018,5,-20,-1.93,18465117,35298236,294300000,18465117,-1.93,52.31,6.27,6.27,18872220986,6.30,6.30,18872220986 +HJ중공업,097230,11,21300,2,2420,12.82,15151393,17386504,83274281,15151393,12.82,87.14,18.19,18.19,318498601845,17.96,17.96,318498601845 +썸에이지,208640,12,647,5,-11,-1.67,15015227,84064768,139240254,15015227,-1.67,17.86,10.78,10.78,9859977152,10.94,10.94,9859977152 +피델릭스,032580,13,1315,2,83,6.74,13738407,8480038,33132064,13738407,6.74,162.01,41.47,41.47,18431918783,42.31,42.31,18431918783 +삼영엠텍,054540,14,9530,2,890,10.30,13261010,16894112,13000000,13261010,10.30,78.49,102.01,102.01,124373525590,100.39,100.39,124373525590 +동일스틸럭스,023790,15,1605,2,51,3.28,12084209,7824676,26139617,12084209,3.28,154.44,46.23,46.23,19813781240,47.23,47.23,19813781240 +KODEX 레버리지,122630,16,24245,5,-520,-2.10,9557551,14778415,95850000,9557551,-2.10,64.67,9.97,9.97,232037552101,9.98,9.98,232037552101 +크레오에스지,040350,17,309,2,28,9.96,9430202,14163560,193205323,9430202,9.96,66.58,4.88,4.88,3111848920,5.21,5.21,3111848920 +SGA,049470,18,3475,2,60,1.76,9269549,16788468,58862249,9269549,1.76,55.21,15.75,15.75,32866855632,16.07,16.07,32866855632 +앱코,129890,19,1146,2,11,0.97,9228930,41605952,50643410,9228930,0.97,22.18,18.22,18.22,10917025719,18.81,18.81,10917025719 +센코,347000,20,2535,2,205,8.80,8838620,530946,33004976,8838620,8.80,1664.69,26.78,26.78,23497463200,28.08,28.08,23497463200 +KODEX 코스닥150레버리지,233740,21,8690,5,-30,-0.34,8539610,15456888,193700000,8539610,-0.34,55.25,4.41,4.41,74168869526,4.41,4.41,74168869526 +원풍물산,008290,22,674,1,155,29.87,7240976,81537,40693679,7240976,29.87,8880.60,17.79,17.79,4779684789,17.43,17.43,4779684789 +삼양컴텍,484590,23,18160,2,1850,11.34,7179802,1740353,41210450,7179802,11.34,412.55,17.42,17.42,128762519210,17.21,17.21,128762519210 +우듬지팜,403490,24,1750,2,114,6.97,6723620,183857,45551464,6723620,6.97,3656.98,14.76,14.76,12295995076,15.42,15.42,12295995076 +텔콘RF제약,200230,25,1976,5,-314,-13.71,6255475,6709184,12025023,6255475,-13.71,93.24,52.02,52.02,12552020608,52.83,52.83,12552020608 +CSA 코스믹,083660,26,1115,5,-333,-23.00,6055203,548910,61247181,6055203,-23.00,1103.13,9.89,9.89,6626857685,9.70,9.70,6626857685 +미투온,201490,27,5880,2,320,5.76,5736921,2376784,30390092,5736921,5.76,241.37,18.88,18.88,33696753285,18.86,18.86,33696753285 +더라미,032860,28,1532,2,255,19.97,5628745,2167380,40395863,5628745,19.97,259.70,13.93,13.93,8510558826,13.75,13.75,8510558826 +파인엠텍,441270,29,12260,2,1080,9.66,5626200,2917206,37442445,5626200,9.66,192.86,15.03,15.03,68370683355,14.89,14.89,68370683355 +케이엔알시스템,199430,30,13240,1,3050,29.93,5441830,151734,10877713,5441830,29.93,3586.43,50.03,50.03,68985263560,47.90,47.90,68985263560 diff --git a/top30/20250901/top30-av-20250901-115000.csv b/top30/20250901/top30-av-20250901-115000.csv new file mode 100644 index 000000000000..7a866dd393a5 --- /dev/null +++ b/top30/20250901/top30-av-20250901-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1336,2,28,2.14,219165483,200960672,1216800000,219165483,2.14,109.06,18.01,18.01,292425543436,17.99,17.99,292425543436 +이트론,096040,2,14,5,-257,-94.83,103712705,0,906131295,103712705,-94.83,0.00,11.45,11.45,1537792843,12.12,12.12,1537792843 +이화전기,024810,3,90,5,-809,-89.99,29148633,0,218948640,29148633,-89.99,0.00,13.31,13.31,2790661485,14.16,14.16,2790661485 +다날,064260,4,8830,2,950,12.06,26592865,10800268,68949040,26592865,12.06,246.22,38.57,38.57,233330327630,38.33,38.33,233330327630 +DB,012030,5,1579,2,203,14.75,23291028,380754,201173933,23291028,14.75,6117.08,11.58,11.58,37230712406,11.72,11.72,37230712406 +빌리언스,044480,6,444,2,84,23.33,21604115,1134327,40663728,21604115,23.33,1904.58,53.13,53.13,9355279313,51.82,51.82,9355279313 +모비스,250060,7,3145,2,255,8.82,20665203,24407636,32171314,20665203,8.82,84.67,64.23,64.23,65395483280,64.63,64.63,65395483280 +KODEX 코스닥150선물인버스,251340,8,3470,2,5,0.14,20433256,19771016,79700000,20433256,0.14,103.35,25.64,25.64,70923946587,25.65,25.65,70923946587 +KODEX 인버스,114800,9,3530,2,40,1.15,19737955,14164020,214800000,19737955,1.15,139.35,9.19,9.19,69685689287,9.19,9.19,69685689287 +KODEX 2차전지산업레버리지,462330,10,1016,5,-22,-2.12,18628219,35298236,294300000,18628219,-2.12,52.77,6.33,6.33,19038015349,6.37,6.37,19038015349 +HJ중공업,097230,11,21550,2,2670,14.14,15820370,17386504,83274281,15820370,14.14,90.99,19.00,19.00,332942252370,18.55,18.55,332942252370 +썸에이지,208640,12,639,5,-19,-2.89,15240488,84064768,139240254,15240488,-2.89,18.13,10.95,10.95,10004427998,11.24,11.24,10004427998 +피델릭스,032580,13,1308,2,76,6.17,13892548,8480038,33132064,13892548,6.17,163.83,41.93,41.93,18634874271,43.00,43.00,18634874271 +삼영엠텍,054540,14,9550,2,910,10.53,13378789,16894112,13000000,13378789,10.53,79.19,102.91,102.91,125494821485,101.08,101.08,125494821485 +동일스틸럭스,023790,15,1607,2,53,3.41,12177343,7824676,26139617,12177343,3.41,155.63,46.59,46.59,19962446598,47.52,47.52,19962446598 +KODEX 레버리지,122630,16,24245,5,-520,-2.10,9746669,14778415,95850000,9746669,-2.10,65.95,10.17,10.17,236623093940,10.18,10.18,236623093940 +우듬지팜,403490,17,1827,2,191,11.67,9636155,183857,45551464,9636155,11.67,5241.11,21.15,21.15,17637036818,21.19,21.19,17637036818 +크레오에스지,040350,18,308,2,27,9.61,9524003,14163560,193205323,9524003,9.61,67.24,4.93,4.93,3140887446,5.28,5.28,3140887446 +SGA,049470,19,3450,2,35,1.02,9314116,16788468,58862249,9314116,1.02,55.48,15.82,15.82,33021010897,16.26,16.26,33021010897 +앱코,129890,20,1156,2,21,1.85,9272383,41605952,50643410,9272383,1.85,22.29,18.31,18.31,10967048206,18.73,18.73,10967048206 +센코,347000,21,2515,2,185,7.94,8877124,530946,33004976,8877124,7.94,1671.94,26.90,26.90,23594678285,28.42,28.42,23594678285 +KODEX 코스닥150레버리지,233740,22,8690,5,-30,-0.34,8654414,15456888,193700000,8654414,-0.34,55.99,4.47,4.47,75166013461,4.47,4.47,75166013461 +삼양컴텍,484590,23,18130,2,1820,11.16,7264631,1740353,41210450,7264631,11.16,417.42,17.63,17.63,130303719200,17.44,17.44,130303719200 +원풍물산,008290,24,674,1,155,29.87,7245618,81537,40693679,7245618,29.87,8886.29,17.81,17.81,4782813497,17.44,17.44,4782813497 +텔콘RF제약,200230,25,1960,5,-330,-14.41,6307096,6709184,12025023,6307096,-14.41,94.01,52.45,52.45,12653273433,53.69,53.69,12653273433 +CSA 코스믹,083660,26,1105,5,-343,-23.69,6147130,548910,61247181,6147130,-23.69,1119.88,10.04,10.04,6728852220,9.94,9.94,6728852220 +미투온,201490,27,5860,2,300,5.40,5796968,2376784,30390092,5796968,5.40,243.90,19.08,19.08,34049205425,19.12,19.12,34049205425 +더라미,032860,28,1505,2,228,17.85,5739736,2167380,40395863,5739736,17.85,264.82,14.21,14.21,8678817204,14.28,14.28,8678817204 +파인엠텍,441270,29,12260,2,1080,9.66,5725773,2917206,37442445,5725773,9.66,196.28,15.29,15.29,69596353335,15.16,15.16,69596353335 +코닉오토메이션,391710,30,2230,2,120,5.69,5566485,19614188,42065086,5566485,5.69,28.38,13.23,13.23,12344120000,13.16,13.16,12344120000 diff --git a/top30/20250901/top30-av-20250901-120000.csv b/top30/20250901/top30-av-20250901-120000.csv new file mode 100644 index 000000000000..1375a5c49e86 --- /dev/null +++ b/top30/20250901/top30-av-20250901-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,2,29,2.22,220874691,200960672,1216800000,220874691,2.22,109.91,18.15,18.15,294709310534,18.12,18.12,294709310534 +이트론,096040,2,14,5,-257,-94.83,103712705,0,906131295,103712705,-94.83,0.00,11.45,11.45,1537792843,12.12,12.12,1537792843 +이화전기,024810,3,90,5,-809,-89.99,29148633,0,218948640,29148633,-89.99,0.00,13.31,13.31,2790661485,14.16,14.16,2790661485 +다날,064260,4,8860,2,980,12.44,27194645,10800268,68949040,27194645,12.44,251.80,39.44,39.44,238633607325,39.06,39.06,238633607325 +DB,012030,5,1580,2,204,14.83,24151752,380754,201173933,24151752,14.83,6343.14,12.01,12.01,38598295914,12.14,12.14,38598295914 +빌리언스,044480,6,447,2,87,24.17,22142916,1134327,40663728,22142916,24.17,1952.08,54.45,54.45,9594285687,52.78,52.78,9594285687 +모비스,250060,7,3125,2,235,8.13,20815382,24407636,32171314,20815382,8.13,85.28,64.70,64.70,65865270770,65.51,65.51,65865270770 +KODEX 코스닥150선물인버스,251340,8,3475,2,10,0.29,20721091,19771016,79700000,20721091,0.29,104.81,26.00,26.00,71924155002,25.97,25.97,71924155002 +KODEX 인버스,114800,9,3535,2,45,1.29,19783726,14164020,214800000,19783726,1.29,139.68,9.21,9.21,69847312995,9.20,9.20,69847312995 +KODEX 2차전지산업레버리지,462330,10,1016,5,-22,-2.12,18868566,35298236,294300000,18868566,-2.12,53.45,6.41,6.41,19282192736,6.45,6.45,19282192736 +HJ중공업,097230,11,21500,2,2620,13.88,16122208,17386504,83274281,16122208,13.88,92.73,19.36,19.36,339457411345,18.96,18.96,339457411345 +썸에이지,208640,12,643,5,-15,-2.28,15396415,84064768,139240254,15396415,-2.28,18.31,11.06,11.06,10103988095,11.29,11.29,10103988095 +피델릭스,032580,13,1309,2,77,6.25,13947636,8480038,33132064,13947636,6.25,164.48,42.10,42.10,18707002227,43.13,43.13,18707002227 +삼영엠텍,054540,14,9560,2,920,10.65,13450641,16894112,13000000,13450641,10.65,79.62,103.47,103.47,126180174655,101.53,101.53,126180174655 +동일스틸럭스,023790,15,1609,2,55,3.54,12229178,7824676,26139617,12229178,3.54,156.29,46.78,46.78,20045651408,47.66,47.66,20045651408 +우듬지팜,403490,16,1790,2,154,9.41,10622702,183857,45551464,10622702,9.41,5777.70,23.32,23.32,19407323466,23.80,23.80,19407323466 +KODEX 레버리지,122630,17,24230,5,-535,-2.16,9877785,14778415,95850000,9877785,-2.16,66.84,10.31,10.31,239800281495,10.33,10.33,239800281495 +크레오에스지,040350,18,312,2,31,11.03,9685798,14163560,193205323,9685798,11.03,68.39,5.01,5.01,3190974314,5.29,5.29,3190974314 +SGA,049470,19,3450,2,35,1.02,9337481,16788468,58862249,9337481,1.02,55.62,15.86,15.86,33101674037,16.30,16.30,33101674037 +앱코,129890,20,1151,2,16,1.41,9327623,41605952,50643410,9327623,1.41,22.42,18.42,18.42,11030566432,18.92,18.92,11030566432 +센코,347000,21,2530,2,200,8.58,8906337,530946,33004976,8906337,8.58,1677.45,26.98,26.98,23668362903,28.34,28.34,23668362903 +KODEX 코스닥150레버리지,233740,22,8675,5,-45,-0.52,8743212,15456888,193700000,8743212,-0.52,56.57,4.51,4.51,75936574306,4.52,4.52,75936574306 +삼양컴텍,484590,23,18070,2,1760,10.79,7338851,1740353,41210450,7338851,10.79,421.69,17.81,17.81,131647884970,17.68,17.68,131647884970 +원풍물산,008290,24,674,1,155,29.87,7246307,81537,40693679,7246307,29.87,8887.14,17.81,17.81,4783277883,17.44,17.44,4783277883 +텔콘RF제약,200230,25,1962,5,-328,-14.32,6340383,6709184,12025023,6340383,-14.32,94.50,52.73,52.73,12718473668,53.91,53.91,12718473668 +CSA 코스믹,083660,26,1095,5,-353,-24.38,6330455,548910,61247181,6330455,-24.38,1153.28,10.34,10.34,6929759177,10.33,10.33,6929759177 +코닉오토메이션,391710,27,2260,2,150,7.11,5862564,19614188,42065086,5862564,7.11,29.89,13.94,13.94,13011851738,13.69,13.69,13011851738 +미투온,201490,28,5870,2,310,5.58,5833014,2376784,30390092,5833014,5.58,245.42,19.19,19.19,34260303630,19.21,19.21,34260303630 +더라미,032860,29,1500,2,223,17.46,5795040,2167380,40395863,5795040,17.46,267.38,14.35,14.35,8761920322,14.46,14.46,8761920322 +파인엠텍,441270,30,12290,2,1110,9.93,5778697,2917206,37442445,5778697,9.93,198.09,15.43,15.43,70247204030,15.27,15.27,70247204030 diff --git a/top30/20250901/top30-av-20250901-121000.csv b/top30/20250901/top30-av-20250901-121000.csv new file mode 100644 index 000000000000..02d7dbe38ffe --- /dev/null +++ b/top30/20250901/top30-av-20250901-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,2,29,2.22,227675600,200960672,1216800000,227675600,2.22,113.29,18.71,18.71,303810100801,18.67,18.67,303810100801 +이트론,096040,2,15,5,-256,-94.46,116018656,0,906131295,116018656,-94.46,0.00,12.80,12.80,1722382108,12.67,12.67,1722382108 +이화전기,024810,3,92,5,-807,-89.77,33295389,0,218948640,33295389,-89.77,0.00,15.21,15.21,3172163037,15.75,15.75,3172163037 +다날,064260,4,8870,2,990,12.56,27758442,10800268,68949040,27758442,12.56,257.02,40.26,40.26,243646964885,39.84,39.84,243646964885 +DB,012030,5,1573,2,197,14.32,24567034,380754,201173933,24567034,14.32,6452.21,12.21,12.21,39252903869,12.40,12.40,39252903869 +빌리언스,044480,6,444,2,84,23.33,22977812,1134327,40663728,22977812,23.33,2025.68,56.51,56.51,9971014305,55.23,55.23,9971014305 +KODEX 코스닥150선물인버스,251340,7,3475,2,10,0.29,21115958,19771016,79700000,21115958,0.29,106.80,26.49,26.49,73297523657,26.47,26.47,73297523657 +모비스,250060,8,3135,2,245,8.48,20909526,24407636,32171314,20909526,8.48,85.67,64.99,64.99,66159297425,65.60,65.60,66159297425 +KODEX 인버스,114800,9,3532,2,42,1.20,20218607,14164020,214800000,20218607,1.20,142.75,9.41,9.41,71384567873,9.41,9.41,71384567873 +KODEX 2차전지산업레버리지,462330,10,1015,5,-23,-2.22,19178359,35298236,294300000,19178359,-2.22,54.33,6.52,6.52,19596268250,6.56,6.56,19596268250 +HJ중공업,097230,11,21400,2,2520,13.35,16313843,17386504,83274281,16313843,13.35,93.83,19.59,19.59,343564997245,19.28,19.28,343564997245 +썸에이지,208640,12,640,5,-18,-2.74,15494327,84064768,139240254,15494327,-2.74,18.43,11.13,11.13,10166690239,11.41,11.41,10166690239 +피델릭스,032580,13,1312,2,80,6.49,13994751,8480038,33132064,13994751,6.49,165.03,42.24,42.24,18768707151,43.18,43.18,18768707151 +삼영엠텍,054540,14,9390,2,750,8.68,13573934,16894112,13000000,13573934,8.68,80.35,104.41,104.41,127348229620,104.32,104.32,127348229620 +동일스틸럭스,023790,15,1591,2,37,2.38,12296587,7824676,26139617,12296587,2.38,157.15,47.04,47.04,20153001428,48.46,48.46,20153001428 +우듬지팜,403490,16,1791,2,155,9.47,11236534,183857,45551464,11236534,9.47,6111.56,24.67,24.67,20515404488,25.15,25.15,20515404488 +KODEX 레버리지,122630,17,24215,5,-550,-2.22,10238749,14778415,95850000,10238749,-2.22,69.28,10.68,10.68,248537020772,10.71,10.71,248537020772 +크레오에스지,040350,18,312,2,31,11.03,9817360,14163560,193205323,9817360,11.03,69.31,5.08,5.08,3231806181,5.36,5.36,3231806181 +SGA,049470,19,3450,2,35,1.02,9411766,16788468,58862249,9411766,1.02,56.06,15.99,15.99,33358172092,16.43,16.43,33358172092 +앱코,129890,20,1148,2,13,1.15,9354743,41605952,50643410,9354743,1.15,22.48,18.47,18.47,11061789623,19.03,19.03,11061789623 +KODEX 코스닥150레버리지,233740,21,8655,5,-65,-0.75,9134733,15456888,193700000,9134733,-0.75,59.10,4.72,4.72,79325514016,4.73,4.73,79325514016 +센코,347000,22,2530,2,200,8.58,8959758,530946,33004976,8959758,8.58,1687.51,27.15,27.15,23803868511,28.51,28.51,23803868511 +삼양컴텍,484590,23,18130,2,1820,11.16,7439914,1740353,41210450,7439914,11.16,427.49,18.05,18.05,133472393680,17.86,17.86,133472393680 +원풍물산,008290,24,674,1,155,29.87,7256452,81537,40693679,7256452,29.87,8899.58,17.83,17.83,4790115613,17.46,17.46,4790115613 +CSA 코스믹,083660,25,1058,5,-390,-26.93,7146369,548910,61247181,7146369,-26.93,1301.92,11.67,11.67,7800595591,12.04,12.04,7800595591 +코닉오토메이션,391710,26,2245,2,135,6.40,6699955,19614188,42065086,6699955,6.40,34.16,15.93,15.93,14918516740,15.80,15.80,14918516740 +텔콘RF제약,200230,27,1964,5,-326,-14.24,6368294,6709184,12025023,6368294,-14.24,94.92,52.96,52.96,12773343008,54.09,54.09,12773343008 +더라미,032860,28,1523,2,246,19.26,5913838,2167380,40395863,5913838,19.26,272.86,14.64,14.64,8942517866,14.54,14.54,8942517866 +파인엠텍,441270,29,12180,2,1000,8.94,5871253,2917206,37442445,5871253,8.94,201.26,15.68,15.68,71379054510,15.65,15.65,71379054510 +미투온,201490,30,5885,2,325,5.85,5855481,2376784,30390092,5855481,5.85,246.36,19.27,19.27,34392232090,19.23,19.23,34392232090 diff --git a/top30/20250901/top30-av-20250901-122000.csv b/top30/20250901/top30-av-20250901-122000.csv new file mode 100644 index 000000000000..0b25348bfd65 --- /dev/null +++ b/top30/20250901/top30-av-20250901-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1342,2,34,2.60,232823137,200960672,1216800000,232823137,2.60,115.86,19.13,19.13,310706977103,19.03,19.03,310706977103 +이트론,096040,2,15,5,-256,-94.46,116018656,0,906131295,116018656,-94.46,0.00,12.80,12.80,1722382108,12.67,12.67,1722382108 +이화전기,024810,3,92,5,-807,-89.77,33295389,0,218948640,33295389,-89.77,0.00,15.21,15.21,3172163037,15.75,15.75,3172163037 +다날,064260,4,8870,2,990,12.56,27971729,10800268,68949040,27971729,12.56,258.99,40.57,40.57,245534792825,40.15,40.15,245534792825 +DB,012030,5,1584,2,208,15.12,24821014,380754,201173933,24821014,15.12,6518.91,12.34,12.34,39654256735,12.44,12.44,39654256735 +빌리언스,044480,6,443,2,83,23.06,23418328,1134327,40663728,23418328,23.06,2064.51,57.59,57.59,10165600852,56.43,56.43,10165600852 +KODEX 코스닥150선물인버스,251340,7,3485,2,20,0.58,21427634,19771016,79700000,21427634,0.58,108.38,26.89,26.89,74383233762,26.78,26.78,74383233762 +모비스,250060,8,3120,2,230,7.96,20982376,24407636,32171314,20982376,7.96,85.97,65.22,65.22,66387552595,66.14,66.14,66387552595 +KODEX 인버스,114800,9,3537,2,47,1.35,20598791,14164020,214800000,20598791,1.35,145.43,9.59,9.59,72728896534,9.57,9.57,72728896534 +KODEX 2차전지산업레버리지,462330,10,1011,5,-27,-2.60,19330728,35298236,294300000,19330728,-2.60,54.76,6.57,6.57,19750546017,6.64,6.64,19750546017 +HJ중공업,097230,11,21450,2,2570,13.61,16412006,17386504,83274281,16412006,13.61,94.40,19.71,19.71,345665661170,19.35,19.35,345665661170 +썸에이지,208640,12,640,5,-18,-2.74,15759773,84064768,139240254,15759773,-2.74,18.75,11.32,11.32,10336974303,11.60,11.60,10336974303 +피델릭스,032580,13,1315,2,83,6.74,14069833,8480038,33132064,14069833,6.74,165.92,42.47,42.47,18867010284,43.30,43.30,18867010284 +삼영엠텍,054540,14,9370,2,730,8.45,13653054,16894112,13000000,13653054,8.45,80.82,105.02,105.02,128090908860,105.16,105.16,128090908860 +동일스틸럭스,023790,15,1623,2,69,4.44,12509935,7824676,26139617,12509935,4.44,159.88,47.86,47.86,20498336913,48.32,48.32,20498336913 +우듬지팜,403490,16,1797,2,161,9.84,11433436,183857,45551464,11433436,9.84,6218.66,25.10,25.10,20868709523,25.49,25.49,20868709523 +KODEX 레버리지,122630,17,24130,5,-635,-2.56,10597189,14778415,95850000,10597189,-2.56,71.71,11.06,11.06,257199349300,11.12,11.12,257199349300 +크레오에스지,040350,18,310,2,29,10.32,9852839,14163560,193205323,9852839,10.32,69.56,5.10,5.10,3242799243,5.41,5.41,3242799243 +SGA,049470,19,3430,2,15,0.44,9649850,16788468,58862249,9649850,0.44,57.48,16.39,16.39,34175019742,16.93,16.93,34175019742 +KODEX 코스닥150레버리지,233740,20,8610,5,-110,-1.26,9519825,15456888,193700000,9519825,-1.26,61.59,4.91,4.91,82648051402,4.96,4.96,82648051402 +앱코,129890,21,1143,2,8,0.70,9453724,41605952,50643410,9453724,0.70,22.72,18.67,18.67,11175198596,19.31,19.31,11175198596 +센코,347000,22,2555,2,225,9.66,9147689,530946,33004976,9147689,9.66,1722.90,27.72,27.72,24282707636,28.80,28.80,24282707636 +CSA 코스믹,083660,23,1014,4,-434,-29.97,8397975,548910,61247181,8397975,-29.97,1529.94,13.71,13.71,9091131130,14.64,14.64,9091131130 +삼양컴텍,484590,24,18210,2,1900,11.65,7536808,1740353,41210450,7536808,11.65,433.06,18.29,18.29,135237084135,18.02,18.02,135237084135 +원풍물산,008290,25,674,1,155,29.87,7256575,81537,40693679,7256575,29.87,8899.73,17.83,17.83,4790198515,17.46,17.46,4790198515 +코닉오토메이션,391710,26,2245,2,135,6.40,6889059,19614188,42065086,6889059,6.40,35.12,16.38,16.38,15344205244,16.25,16.25,15344205244 +텔콘RF제약,200230,27,1960,5,-330,-14.41,6417917,6709184,12025023,6417917,-14.41,95.66,53.37,53.37,12870523259,54.61,54.61,12870523259 +에스엠코어,007820,28,4625,2,645,16.21,6360055,1350324,20033946,6360055,16.21,471.00,31.75,31.75,27759926724,29.96,29.96,27759926724 +에스피시스템스,317830,29,9480,2,1420,17.62,6197650,1591442,10773818,6197650,17.62,389.44,57.53,57.53,56804789035,55.62,55.62,56804789035 +더라미,032860,30,1494,2,217,16.99,6035216,2167380,40395863,6035216,16.99,278.46,14.94,14.94,9126086606,15.12,15.12,9126086606 diff --git a/top30/20250901/top30-av-20250901-123000.csv b/top30/20250901/top30-av-20250901-123000.csv new file mode 100644 index 000000000000..0bac573d805e --- /dev/null +++ b/top30/20250901/top30-av-20250901-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1342,2,34,2.60,238202612,200960672,1216800000,238202612,2.60,118.53,19.58,19.58,317930026923,19.47,19.47,317930026923 +이트론,096040,2,15,5,-256,-94.46,116018656,0,906131295,116018656,-94.46,0.00,12.80,12.80,1722382108,12.67,12.67,1722382108 +이화전기,024810,3,92,5,-807,-89.77,33295389,0,218948640,33295389,-89.77,0.00,15.21,15.21,3172163037,15.75,15.75,3172163037 +다날,064260,4,8870,2,990,12.56,28238213,10800268,68949040,28238213,12.56,261.46,40.96,40.96,247903431390,40.54,40.54,247903431390 +DB,012030,5,1586,2,210,15.26,25509787,380754,201173933,25509787,15.26,6699.81,12.68,12.68,40748712774,12.77,12.77,40748712774 +빌리언스,044480,6,441,2,81,22.50,23925284,1134327,40663728,23925284,22.50,2109.21,58.84,58.84,10390449533,57.94,57.94,10390449533 +KODEX 코스닥150선물인버스,251340,7,3490,2,25,0.72,22168820,19771016,79700000,22168820,0.72,112.13,27.82,27.82,76968385214,27.67,27.67,76968385214 +KODEX 인버스,114800,8,3535,2,45,1.29,21126260,14164020,214800000,21126260,1.29,149.15,9.84,9.84,74596192305,9.82,9.82,74596192305 +모비스,250060,9,3132,2,242,8.37,21052370,24407636,32171314,21052370,8.37,86.25,65.44,65.44,66606334017,66.10,66.10,66606334017 +KODEX 2차전지산업레버리지,462330,10,1009,5,-29,-2.79,19868048,35298236,294300000,19868048,-2.79,56.29,6.75,6.75,20293299304,6.83,6.83,20293299304 +HJ중공업,097230,11,21350,2,2470,13.08,16532222,17386504,83274281,16532222,13.08,95.09,19.85,19.85,348234818395,19.59,19.59,348234818395 +썸에이지,208640,12,637,5,-21,-3.19,15923540,84064768,139240254,15923540,-3.19,18.94,11.44,11.44,10441296270,11.77,11.77,10441296270 +피델릭스,032580,13,1322,2,90,7.31,14182611,8480038,33132064,14182611,7.31,167.25,42.81,42.81,19016309711,43.42,43.42,19016309711 +삼영엠텍,054540,14,9360,2,720,8.33,13771827,16894112,13000000,13771827,8.33,81.52,105.94,105.94,129199404245,106.18,106.18,129199404245 +동일스틸럭스,023790,15,1630,2,76,4.89,13248777,7824676,26139617,13248777,4.89,169.32,50.68,50.68,21728434158,51.00,51.00,21728434158 +우듬지팜,403490,16,1815,2,179,10.94,12280640,183857,45551464,12280640,10.94,6679.45,26.96,26.96,22418104670,27.12,27.12,22418104670 +KODEX 레버리지,122630,17,24120,5,-645,-2.60,11079521,14778415,95850000,11079521,-2.60,74.97,11.56,11.56,268829583320,11.63,11.63,268829583320 +KODEX 코스닥150레버리지,233740,18,8600,5,-120,-1.38,10135373,15456888,193700000,10135373,-1.38,65.57,5.23,5.23,87945614863,5.28,5.28,87945614863 +크레오에스지,040350,19,310,2,29,10.32,9910947,14163560,193205323,9910947,10.32,69.97,5.13,5.13,3260894331,5.44,5.44,3260894331 +SGA,049470,20,3425,2,10,0.29,9731759,16788468,58862249,9731759,0.29,57.97,16.53,16.53,34455391203,17.09,17.09,34455391203 +앱코,129890,21,1148,2,13,1.15,9531675,41605952,50643410,9531675,1.15,22.91,18.82,18.82,11264373498,19.38,19.38,11264373498 +센코,347000,22,2540,2,210,9.01,9214852,530946,33004976,9214852,9.01,1735.55,27.92,27.92,24453665801,29.17,29.17,24453665801 +CSA 코스믹,083660,23,1014,4,-434,-29.97,8877632,548910,61247181,8877632,-29.97,1617.32,14.49,14.49,9577503328,15.42,15.42,9577503328 +에스엠코어,007820,24,4715,2,735,18.47,8558011,1350324,20033946,8558011,18.47,633.77,42.72,42.72,38034350959,40.27,40.27,38034350959 +삼양컴텍,484590,25,18070,2,1760,10.79,7596321,1740353,41210450,7596321,10.79,436.48,18.43,18.43,136315318110,18.31,18.31,136315318110 +원풍물산,008290,26,674,1,155,29.87,7257162,81537,40693679,7257162,29.87,8900.45,17.83,17.83,4790594153,17.47,17.47,4790594153 +코닉오토메이션,391710,27,2235,2,125,5.92,7028351,19614188,42065086,7028351,5.92,35.83,16.71,16.71,15655325478,16.65,16.65,15655325478 +텔콘RF제약,200230,28,1938,5,-352,-15.37,6568071,6709184,12025023,6568071,-15.37,97.90,54.62,54.62,13162589917,56.48,56.48,13162589917 +에스피시스템스,317830,29,9390,2,1330,16.50,6482957,1591442,10773818,6482957,16.50,407.36,60.17,60.17,59500819545,58.81,58.81,59500819545 +삼성전자,005930,30,67900,5,-1800,-2.58,6146883,11682267,5919637922,6146883,-2.58,52.62,0.10,0.10,419270454250,0.10,0.10,419270454250 diff --git a/top30/20250901/top30-av-20250901-124001.csv b/top30/20250901/top30-av-20250901-124001.csv new file mode 100644 index 000000000000..210b6e09ad8a --- /dev/null +++ b/top30/20250901/top30-av-20250901-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1341,2,33,2.52,243476226,200960672,1216800000,243476226,2.52,121.16,20.01,20.01,325013487405,19.92,19.92,325013487405 +이트론,096040,2,15,5,-256,-94.46,129098192,0,906131295,129098192,-94.46,0.00,14.25,14.25,1918575148,14.12,14.12,1918575148 +이화전기,024810,3,97,5,-802,-89.21,37294361,0,218948640,37294361,-89.21,0.00,17.03,17.03,3560063321,16.76,16.76,3560063321 +다날,064260,4,8900,2,1020,12.94,28635505,10800268,68949040,28635505,12.94,265.14,41.53,41.53,251409320365,40.97,40.97,251409320365 +DB,012030,5,1574,2,198,14.39,25820791,380754,201173933,25820791,14.39,6781.49,12.84,12.84,41240815206,13.02,13.02,41240815206 +빌리언스,044480,6,436,2,76,21.11,24351390,1134327,40663728,24351390,21.11,2146.77,59.88,59.88,10577080874,59.66,59.66,10577080874 +KODEX 코스닥150선물인버스,251340,7,3490,2,25,0.72,22608955,19771016,79700000,22608955,0.72,114.35,28.37,28.37,78504827483,28.22,28.22,78504827483 +KODEX 인버스,114800,8,3540,2,50,1.43,21511141,14164020,214800000,21511141,1.43,151.87,10.01,10.01,75958552923,9.99,9.99,75958552923 +모비스,250060,9,3045,2,155,5.36,21472057,24407636,32171314,21472057,5.36,87.97,66.74,66.74,67895651832,69.31,69.31,67895651832 +KODEX 2차전지산업레버리지,462330,10,1008,5,-30,-2.89,20766998,35298236,294300000,20766998,-2.89,58.83,7.06,7.06,21199939442,7.15,7.15,21199939442 +HJ중공업,097230,11,21350,2,2470,13.08,16633987,17386504,83274281,16633987,13.08,95.67,19.97,19.97,350412779220,19.71,19.71,350412779220 +썸에이지,208640,12,639,5,-19,-2.89,16079622,84064768,139240254,16079622,-2.89,19.13,11.55,11.55,10541228290,11.85,11.85,10541228290 +피델릭스,032580,13,1315,2,83,6.74,14237867,8480038,33132064,14237867,6.74,167.90,42.97,42.97,19088821905,43.81,43.81,19088821905 +삼영엠텍,054540,14,9360,2,720,8.33,13835001,16894112,13000000,13835001,8.33,81.89,106.42,106.42,129788608930,106.66,106.66,129788608930 +동일스틸럭스,023790,15,1642,2,88,5.66,13490402,7824676,26139617,13490402,5.66,172.41,51.61,51.61,22123728247,51.54,51.54,22123728247 +우듬지팜,403490,16,1805,2,169,10.33,12606239,183857,45551464,12606239,10.33,6856.55,27.67,27.67,23004842147,27.98,27.98,23004842147 +KODEX 레버리지,122630,17,24130,5,-635,-2.56,11395476,14778415,95850000,11395476,-2.56,77.11,11.89,11.89,276446546288,11.95,11.95,276446546288 +에스엠코어,007820,18,4995,2,1015,25.50,10893835,1350324,20033946,10893835,25.50,806.76,54.38,54.38,49310478486,49.28,49.28,49310478486 +KODEX 코스닥150레버리지,233740,19,8605,5,-115,-1.32,10588295,15456888,193700000,10588295,-1.32,68.50,5.47,5.47,91836695037,5.51,5.51,91836695037 +크레오에스지,040350,20,309,2,28,9.96,9975187,14163560,193205323,9975187,9.96,70.43,5.16,5.16,3280696414,5.50,5.50,3280696414 +CSA 코스믹,083660,21,1030,5,-418,-28.87,9895976,548910,61247181,9895976,-28.87,1802.84,16.16,16.16,10614236632,16.83,16.83,10614236632 +SGA,049470,22,3420,2,5,0.15,9793730,16788468,58862249,9793730,0.15,58.34,16.64,16.64,34667485478,17.22,17.22,34667485478 +앱코,129890,23,1140,2,5,0.44,9603505,41605952,50643410,9603505,0.44,23.08,18.96,18.96,11346497856,19.65,19.65,11346497856 +센코,347000,24,2525,2,195,8.37,9270621,530946,33004976,9270621,8.37,1746.06,28.09,28.09,24594944221,29.51,29.51,24594944221 +삼양컴텍,484590,25,18080,2,1770,10.85,7658159,1740353,41210450,7658159,10.85,440.03,18.58,18.58,137433053675,18.45,18.45,137433053675 +원풍물산,008290,26,674,1,155,29.87,7257220,81537,40693679,7257220,29.87,8900.52,17.83,17.83,4790633245,17.47,17.47,4790633245 +코닉오토메이션,391710,27,2220,2,110,5.21,7194524,19614188,42065086,7194524,5.21,36.68,17.10,17.10,16023087295,17.16,17.16,16023087295 +에스피시스템스,317830,28,9470,2,1410,17.49,6820112,1591442,10773818,6820112,17.49,428.55,63.30,63.30,62673244455,61.43,61.43,62673244455 +텔콘RF제약,200230,29,1954,5,-336,-14.67,6649074,6709184,12025023,6649074,-14.67,99.10,55.29,55.29,13319789895,56.69,56.69,13319789895 +삼성전자,005930,30,67900,5,-1800,-2.58,6298683,11682267,5919637922,6298683,-2.58,53.92,0.11,0.11,429582521550,0.11,0.11,429582521550 diff --git a/top30/20250901/top30-av-20250901-125000.csv b/top30/20250901/top30-av-20250901-125000.csv new file mode 100644 index 000000000000..10fe2b874fbc --- /dev/null +++ b/top30/20250901/top30-av-20250901-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1343,2,35,2.68,245607824,200960672,1216800000,245607824,2.68,122.22,20.18,20.18,327873868946,20.06,20.06,327873868946 +이트론,096040,2,15,5,-256,-94.46,129098192,0,906131295,129098192,-94.46,0.00,14.25,14.25,1918575148,14.12,14.12,1918575148 +이화전기,024810,3,97,5,-802,-89.21,37294361,0,218948640,37294361,-89.21,0.00,17.03,17.03,3560063321,16.76,16.76,3560063321 +다날,064260,4,8790,2,910,11.55,28965280,10800268,68949040,28965280,11.55,268.19,42.01,42.01,254313656265,41.96,41.96,254313656265 +DB,012030,5,1548,2,172,12.50,26559215,380754,201173933,26559215,12.50,6975.43,13.20,13.20,42395287482,13.61,13.61,42395287482 +빌리언스,044480,6,437,2,77,21.39,24757823,1134327,40663728,24757823,21.39,2182.60,60.88,60.88,10754552645,60.52,60.52,10754552645 +KODEX 코스닥150선물인버스,251340,7,3490,2,25,0.72,22869538,19771016,79700000,22869538,0.72,115.67,28.69,28.69,79413506872,28.55,28.55,79413506872 +모비스,250060,8,3075,2,185,6.40,21633432,24407636,32171314,21633432,6.40,88.63,67.24,67.24,68388316230,69.13,69.13,68388316230 +KODEX 인버스,114800,9,3540,2,50,1.43,21535183,14164020,214800000,21535183,1.43,152.04,10.03,10.03,76043585854,10.00,10.00,76043585854 +KODEX 2차전지산업레버리지,462330,10,1007,5,-31,-2.99,21103548,35298236,294300000,21103548,-2.99,59.79,7.17,7.17,21539194466,7.27,7.27,21539194466 +HJ중공업,097230,11,21250,2,2370,12.55,16834114,17386504,83274281,16834114,12.55,96.82,20.22,20.22,354668657095,20.04,20.04,354668657095 +썸에이지,208640,12,640,5,-18,-2.74,16241319,84064768,139240254,16241319,-2.74,19.32,11.66,11.66,10644979892,11.95,11.95,10644979892 +피델릭스,032580,13,1312,2,80,6.49,14276503,8480038,33132064,14276503,6.49,168.35,43.09,43.09,19139496328,44.03,44.03,19139496328 +동일스틸럭스,023790,14,1655,2,101,6.50,13915976,7824676,26139617,13915976,6.50,177.85,53.24,53.24,22833962073,52.78,52.78,22833962073 +삼영엠텍,054540,15,9400,2,760,8.80,13883036,16894112,13000000,13883036,8.80,82.18,106.79,106.79,130238835010,106.58,106.58,130238835010 +우듬지팜,403490,16,1765,2,129,7.89,13056904,183857,45551464,13056904,7.89,7101.66,28.66,28.66,23804104767,29.61,29.61,23804104767 +에스엠코어,007820,17,4930,2,950,23.87,12290365,1350324,20033946,12290365,23.87,910.18,61.35,61.35,56266315510,56.97,56.97,56266315510 +KODEX 레버리지,122630,18,24125,5,-640,-2.58,11686047,14778415,95850000,11686047,-2.58,79.08,12.19,12.19,283457626326,12.26,12.26,283457626326 +KODEX 코스닥150레버리지,233740,19,8600,5,-120,-1.38,10922437,15456888,193700000,10922437,-1.38,70.66,5.64,5.64,94713846965,5.69,5.69,94713846965 +CSA 코스믹,083660,20,1014,4,-434,-29.97,10778147,548910,61247181,10778147,-29.97,1963.55,17.60,17.60,11511624612,18.54,18.54,11511624612 +크레오에스지,040350,21,307,2,26,9.25,10037696,14163560,193205323,10037696,9.25,70.87,5.20,5.20,3299897881,5.56,5.56,3299897881 +SGA,049470,22,3370,5,-45,-1.32,9946975,16788468,58862249,9946975,-1.32,59.25,16.90,16.90,35188852188,17.74,17.74,35188852188 +앱코,129890,23,1146,2,11,0.97,9662976,41605952,50643410,9662976,0.97,23.22,19.08,19.08,11414500766,19.67,19.67,11414500766 +센코,347000,24,2525,2,195,8.37,9311345,530946,33004976,9311345,8.37,1753.73,28.21,28.21,24697738316,29.64,29.64,24697738316 +삼양컴텍,484590,25,17920,2,1610,9.87,7759030,1740353,41210450,7759030,9.87,445.83,18.83,18.83,139242638800,18.86,18.86,139242638800 +에스피시스템스,317830,26,9730,2,1670,20.72,7652925,1591442,10773818,7652925,20.72,480.88,71.03,71.03,70724166440,67.47,67.47,70724166440 +코닉오토메이션,391710,27,2230,2,120,5.69,7297688,19614188,42065086,7297688,5.69,37.21,17.35,17.35,16252690495,17.33,17.33,16252690495 +원풍물산,008290,28,674,1,155,29.87,7258164,81537,40693679,7258164,29.87,8901.68,17.84,17.84,4791269501,17.47,17.47,4791269501 +텔콘RF제약,200230,29,1991,5,-299,-13.06,6920833,6709184,12025023,6920833,-13.06,103.15,57.55,57.55,13859153414,57.89,57.89,13859153414 +삼성전자,005930,30,67900,5,-1800,-2.58,6559404,11682267,5919637922,6559404,-2.58,56.15,0.11,0.11,447290085250,0.11,0.11,447290085250 diff --git a/top30/20250901/top30-av-20250901-130001.csv b/top30/20250901/top30-av-20250901-130001.csv new file mode 100644 index 000000000000..9e914760cd5b --- /dev/null +++ b/top30/20250901/top30-av-20250901-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,2,36,2.75,250322225,200960672,1216800000,250322225,2.75,124.56,20.57,20.57,334206726218,20.44,20.44,334206726218 +이트론,096040,2,15,5,-256,-94.46,129098192,0,906131295,129098192,-94.46,0.00,14.25,14.25,1918575148,14.12,14.12,1918575148 +이화전기,024810,3,97,5,-802,-89.21,37294361,0,218948640,37294361,-89.21,0.00,17.03,17.03,3560063321,16.76,16.76,3560063321 +다날,064260,4,8780,2,900,11.42,29227569,10800268,68949040,29227569,11.42,270.62,42.39,42.39,256613371095,42.39,42.39,256613371095 +DB,012030,5,1563,2,187,13.59,26988490,380754,201173933,26988490,13.59,7088.17,13.42,13.42,43063509428,13.70,13.70,43063509428 +빌리언스,044480,6,445,2,85,23.61,25303160,1134327,40663728,25303160,23.61,2230.68,62.23,62.23,10997175062,60.77,60.77,10997175062 +KODEX 코스닥150선물인버스,251340,7,3495,2,30,0.87,23190683,19771016,79700000,23190683,0.87,117.30,29.10,29.10,80534454152,28.91,28.91,80534454152 +KODEX 인버스,114800,8,3542,2,52,1.49,22059569,14164020,214800000,22059569,1.49,155.74,10.27,10.27,77899160506,10.24,10.24,77899160506 +모비스,250060,9,3050,2,160,5.54,21751210,24407636,32171314,21751210,5.54,89.12,67.61,67.61,68747685403,70.06,70.06,68747685403 +KODEX 2차전지산업레버리지,462330,10,1006,5,-32,-3.08,21345648,35298236,294300000,21345648,-3.08,60.47,7.25,7.25,21783047017,7.36,7.36,21783047017 +HJ중공업,097230,11,21275,2,2395,12.69,16889999,17386504,83274281,16889999,12.69,97.14,20.28,20.28,355856942545,20.09,20.09,355856942545 +썸에이지,208640,12,643,5,-15,-2.28,16319348,84064768,139240254,16319348,-2.28,19.41,11.72,11.72,10695091707,11.95,11.95,10695091707 +피델릭스,032580,13,1306,2,74,6.01,14343169,8480038,33132064,14343169,6.01,169.14,43.29,43.29,19226805734,44.43,44.43,19226805734 +동일스틸럭스,023790,14,1630,2,76,4.89,14070854,7824676,26139617,14070854,4.89,179.83,53.83,53.83,23088977186,54.19,54.19,23088977186 +삼영엠텍,054540,15,9340,2,700,8.10,13917145,16894112,13000000,13917145,8.10,82.38,107.05,107.05,130558535790,107.53,107.53,130558535790 +에스엠코어,007820,16,4835,2,855,21.48,13196617,1350324,20033946,13196617,21.48,977.29,65.87,65.87,60692105817,62.66,62.66,60692105817 +우듬지팜,403490,17,1760,2,124,7.58,13193479,183857,45551464,13193479,7.58,7175.95,28.96,28.96,24045365899,29.99,29.99,24045365899 +KODEX 레버리지,122630,18,24105,5,-660,-2.67,11972238,14778415,95850000,11972238,-2.67,81.01,12.49,12.49,290355873471,12.57,12.57,290355873471 +KODEX 코스닥150레버리지,233740,19,8585,5,-135,-1.55,11059640,15456888,193700000,11059640,-1.55,71.55,5.71,5.71,95894122058,5.77,5.77,95894122058 +CSA 코스믹,083660,20,1014,4,-434,-29.97,11047577,548910,61247181,11047577,-29.97,2012.64,18.04,18.04,11785345630,18.98,18.98,11785345630 +코닉오토메이션,391710,21,2400,2,290,13.74,10493607,19614188,42065086,10493607,13.74,53.50,24.95,24.95,23795116987,23.57,23.57,23795116987 +SGA,049470,22,3410,5,-5,-0.15,10113672,16788468,58862249,10113672,-0.15,60.24,17.18,17.18,35752537863,17.81,17.81,35752537863 +크레오에스지,040350,23,309,2,28,9.96,10052984,14163560,193205323,10052984,9.96,70.98,5.20,5.20,3304592841,5.54,5.54,3304592841 +앱코,129890,24,1136,2,1,0.09,9795993,41605952,50643410,9795993,0.09,23.54,19.34,19.34,11565912689,20.10,20.10,11565912689 +센코,347000,25,2480,2,150,6.44,9473651,530946,33004976,9473651,6.44,1784.30,28.70,28.70,25102209781,30.67,30.67,25102209781 +에스피시스템스,317830,26,9960,2,1900,23.57,8526578,1591442,10773818,8526578,23.57,535.78,79.14,79.14,79351418415,73.95,73.95,79351418415 +삼양컴텍,484590,27,17870,2,1560,9.56,7816166,1740353,41210450,7816166,9.56,449.11,18.97,18.97,140263648085,19.05,19.05,140263648085 +원풍물산,008290,28,674,1,155,29.87,7258420,81537,40693679,7258420,29.87,8902.00,17.84,17.84,4791442045,17.47,17.47,4791442045 +텔콘RF제약,200230,29,1990,5,-300,-13.10,7051863,6709184,12025023,7051863,-13.10,105.11,58.64,58.64,14119228148,59.00,59.00,14119228148 +삼성전자,005930,30,68000,5,-1700,-2.44,6762884,11682267,5919637922,6762884,-2.44,57.89,0.11,0.11,461119893300,0.11,0.11,461119893300 diff --git a/top30/20250901/top30-av-20250901-131000.csv b/top30/20250901/top30-av-20250901-131000.csv new file mode 100644 index 000000000000..a446a67da25d --- /dev/null +++ b/top30/20250901/top30-av-20250901-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,2,36,2.75,257855087,200960672,1216800000,257855087,2.75,128.31,21.19,21.19,344326719231,21.05,21.05,344326719231 +이트론,096040,2,17,5,-254,-93.73,140203183,0,906131295,140203183,-93.73,0.00,15.47,15.47,2107359995,13.68,13.68,2107359995 +이화전기,024810,3,97,5,-802,-89.21,40047010,0,218948640,40047010,-89.21,0.00,18.29,18.29,3827070274,18.02,18.02,3827070274 +다날,064260,4,8720,2,840,10.66,29688195,10800268,68949040,29688195,10.66,274.88,43.06,43.06,260630269265,43.35,43.35,260630269265 +DB,012030,5,1570,2,194,14.10,27463133,380754,201173933,27463133,14.10,7212.83,13.65,13.65,43810615294,13.87,13.87,43810615294 +빌리언스,044480,6,444,2,84,23.33,25561070,1134327,40663728,25561070,23.33,2253.41,62.86,62.86,11111647967,61.54,61.54,11111647967 +KODEX 코스닥150선물인버스,251340,7,3495,2,30,0.87,23738570,19771016,79700000,23738570,0.87,120.07,29.78,29.78,82446894427,29.60,29.60,82446894427 +KODEX 인버스,114800,8,3540,2,50,1.43,22580610,14164020,214800000,22580610,1.43,159.42,10.51,10.51,79743654884,10.49,10.49,79743654884 +KODEX 2차전지산업레버리지,462330,9,1005,5,-33,-3.18,21970335,35298236,294300000,21970335,-3.18,62.24,7.47,7.47,22410539636,7.58,7.58,22410539636 +모비스,250060,10,3025,2,135,4.67,21906668,24407636,32171314,21906668,4.67,89.75,68.09,68.09,69217277034,71.12,71.12,69217277034 +HJ중공업,097230,11,21750,2,2870,15.20,17190923,17386504,83274281,17190923,15.20,98.88,20.64,20.64,362336377445,20.01,20.01,362336377445 +썸에이지,208640,12,638,5,-20,-3.04,16508800,84064768,139240254,16508800,-3.04,19.64,11.86,11.86,10816476237,12.18,12.18,10816476237 +피델릭스,032580,13,1294,2,62,5.03,14626598,8480038,33132064,14626598,5.03,172.48,44.15,44.15,19595094224,45.71,45.71,19595094224 +동일스틸럭스,023790,14,1671,2,117,7.53,14175721,7824676,26139617,14175721,7.53,181.17,54.23,54.23,23262597592,53.26,53.26,23262597592 +삼영엠텍,054540,15,9340,2,700,8.10,13977165,16894112,13000000,13977165,8.10,82.73,107.52,107.52,131120474760,107.99,107.99,131120474760 +에스엠코어,007820,16,4835,2,855,21.48,13876922,1350324,20033946,13876922,21.48,1027.67,69.27,69.27,63995144031,66.07,66.07,63995144031 +코닉오토메이션,391710,17,2425,2,315,14.93,13435301,19614188,42065086,13435301,14.93,68.50,31.94,31.94,30944104755,30.34,30.34,30944104755 +우듬지팜,403490,18,1757,2,121,7.40,13364159,183857,45551464,13364159,7.40,7268.78,29.34,29.34,24344656395,30.42,30.42,24344656395 +KODEX 레버리지,122630,19,24095,5,-670,-2.71,12489308,14778415,95850000,12489308,-2.71,84.51,13.03,13.03,302818616633,13.11,13.11,302818616633 +KODEX 코스닥150레버리지,233740,20,8585,5,-135,-1.55,11339422,15456888,193700000,11339422,-1.55,73.36,5.85,5.85,98297625871,5.91,5.91,98297625871 +CSA 코스믹,083660,21,1014,4,-434,-29.97,11108108,548910,61247181,11108108,-29.97,2023.67,18.14,18.14,11846724064,19.08,19.08,11846724064 +SGA,049470,22,3420,2,5,0.15,10226486,16788468,58862249,10226486,0.15,60.91,17.37,17.37,36133597871,17.95,17.95,36133597871 +크레오에스지,040350,23,311,2,30,10.68,10073096,14163560,193205323,10073096,10.68,71.12,5.21,5.21,3310796646,5.51,5.51,3310796646 +앱코,129890,24,1139,2,4,0.35,9840374,41605952,50643410,9840374,0.35,23.65,19.43,19.43,11616345741,20.14,20.14,11616345741 +센코,347000,25,2505,2,175,7.51,9532153,530946,33004976,9532153,7.51,1795.31,28.88,28.88,25247711181,30.54,30.54,25247711181 +에스피시스템스,317830,26,9900,2,1840,22.83,9015178,1591442,10773818,9015178,22.83,566.48,83.68,83.68,84208123095,78.95,78.95,84208123095 +삼양컴텍,484590,27,17950,2,1640,10.06,7862939,1740353,41210450,7862939,10.06,451.80,19.08,19.08,141103405425,19.08,19.08,141103405425 +삼성전자,005930,28,67900,5,-1800,-2.58,7328173,11682267,5919637922,7328173,-2.58,62.73,0.12,0.12,499563095350,0.12,0.12,499563095350 +원풍물산,008290,29,674,1,155,29.87,7261458,81537,40693679,7261458,29.87,8905.72,17.84,17.84,4793489657,17.48,17.48,4793489657 +텔콘RF제약,200230,30,1981,5,-309,-13.49,7106319,6709184,12025023,7106319,-13.49,105.92,59.10,59.10,14226748769,59.72,59.72,14226748769 diff --git a/top30/20250901/top30-av-20250901-132000.csv b/top30/20250901/top30-av-20250901-132000.csv new file mode 100644 index 000000000000..efd9263d8cf0 --- /dev/null +++ b/top30/20250901/top30-av-20250901-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1345,2,37,2.83,262557017,200960672,1216800000,262557017,2.83,130.65,21.58,21.58,350649589512,21.43,21.43,350649589512 +이트론,096040,2,17,5,-254,-93.73,140203183,0,906131295,140203183,-93.73,0.00,15.47,15.47,2107359995,13.68,13.68,2107359995 +이화전기,024810,3,97,5,-802,-89.21,40047010,0,218948640,40047010,-89.21,0.00,18.29,18.29,3827070274,18.02,18.02,3827070274 +다날,064260,4,8740,2,860,10.91,29936880,10800268,68949040,29936880,10.91,277.19,43.42,43.42,262807324115,43.61,43.61,262807324115 +DB,012030,5,1574,2,198,14.39,28726308,380754,201173933,28726308,14.39,7544.58,14.28,14.28,45820222768,14.47,14.47,45820222768 +빌리언스,044480,6,450,2,90,25.00,26098381,1134327,40663728,26098381,25.00,2300.78,64.18,64.18,11352553357,62.04,62.04,11352553357 +KODEX 코스닥150선물인버스,251340,7,3495,2,30,0.87,24354764,19771016,79700000,24354764,0.87,123.18,30.56,30.56,84600467360,30.37,30.37,84600467360 +KODEX 2차전지산업레버리지,462330,8,1006,5,-32,-3.08,22877732,35298236,294300000,22877732,-3.08,64.81,7.77,7.77,23323790108,7.88,7.88,23323790108 +KODEX 인버스,114800,9,3540,2,50,1.43,22705877,14164020,214800000,22705877,1.43,160.31,10.57,10.57,80187539082,10.55,10.55,80187539082 +모비스,250060,10,3020,2,130,4.50,22021037,24407636,32171314,22021037,4.50,90.22,68.45,68.45,69562760309,71.60,71.60,69562760309 +HJ중공업,097230,11,21800,2,2920,15.47,17676476,17386504,83274281,17676476,15.47,101.67,21.23,21.23,372878119370,20.54,20.54,372878119370 +썸에이지,208640,12,636,5,-22,-3.34,16659493,84064768,139240254,16659493,-3.34,19.82,11.96,11.96,10912417297,12.32,12.32,10912417297 +코닉오토메이션,391710,13,2455,2,345,16.35,16352408,19614188,42065086,16352408,16.35,83.37,38.87,38.87,38141541232,36.93,36.93,38141541232 +피델릭스,032580,14,1294,2,62,5.03,14672758,8480038,33132064,14672758,5.03,173.03,44.29,44.29,19654926168,45.84,45.84,19654926168 +동일스틸럭스,023790,15,1671,2,117,7.53,14570303,7824676,26139617,14570303,7.53,186.21,55.74,55.74,23923595003,54.77,54.77,23923595003 +에스엠코어,007820,16,4740,2,760,19.10,14514968,1350324,20033946,14514968,19.10,1074.92,72.45,72.45,67045251437,70.60,70.60,67045251437 +삼영엠텍,054540,17,9260,2,620,7.18,14083370,16894112,13000000,14083370,7.18,83.36,108.33,108.33,132108080200,109.74,109.74,132108080200 +우듬지팜,403490,18,1751,2,115,7.03,13463796,183857,45551464,13463796,7.03,7322.97,29.56,29.56,24520129121,30.74,30.74,24520129121 +KODEX 레버리지,122630,19,24065,5,-700,-2.83,12717708,14778415,95850000,12717708,-2.83,86.06,13.27,13.27,308317785453,13.37,13.37,308317785453 +KODEX 코스닥150레버리지,233740,20,8580,5,-140,-1.61,11716803,15456888,193700000,11716803,-1.61,75.80,6.05,6.05,101535079261,6.11,6.11,101535079261 +CSA 코스믹,083660,21,1014,4,-434,-29.97,11133080,548910,61247181,11133080,-29.97,2028.22,18.18,18.18,11872045672,19.12,19.12,11872045672 +SGA,049470,22,3390,5,-25,-0.73,10275249,16788468,58862249,10275249,-0.73,61.20,17.46,17.46,36299448855,18.19,18.19,36299448855 +크레오에스지,040350,23,310,2,29,10.32,10121497,14163560,193205323,10121497,10.32,71.46,5.24,5.24,3325791407,5.55,5.55,3325791407 +앱코,129890,24,1137,2,2,0.18,9905043,41605952,50643410,9905043,0.18,23.81,19.56,19.56,11689779988,20.30,20.30,11689779988 +센코,347000,25,2495,2,165,7.08,9618533,530946,33004976,9618533,7.08,1811.58,29.14,29.14,25464468336,30.92,30.92,25464468336 +에스피시스템스,317830,26,9800,2,1740,21.59,9292646,1591442,10773818,9292646,21.59,583.91,86.25,86.25,86923143860,82.33,82.33,86923143860 +삼양컴텍,484590,27,17950,2,1640,10.06,7922072,1740353,41210450,7922072,10.06,455.20,19.22,19.22,142168947270,19.22,19.22,142168947270 +삼성전자,005930,28,67900,5,-1800,-2.58,7521034,11682267,5919637922,7521034,-2.58,64.38,0.13,0.13,512661402750,0.13,0.13,512661402750 +원풍물산,008290,29,674,1,155,29.87,7261972,81537,40693679,7261972,29.87,8906.35,17.85,17.85,4793836093,17.48,17.48,4793836093 +텔콘RF제약,200230,30,1955,5,-335,-14.63,7205450,6709184,12025023,7205450,-14.63,107.40,59.92,59.92,14421527358,61.34,61.34,14421527358 diff --git a/top30/20250901/top30-av-20250901-133000.csv b/top30/20250901/top30-av-20250901-133000.csv new file mode 100644 index 000000000000..7aa53359ceec --- /dev/null +++ b/top30/20250901/top30-av-20250901-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1342,2,34,2.60,264639395,200960672,1216800000,264639395,2.60,131.69,21.75,21.75,353448286892,21.64,21.64,353448286892 +이트론,096040,2,17,5,-254,-93.73,140203183,0,906131295,140203183,-93.73,0.00,15.47,15.47,2107359995,13.68,13.68,2107359995 +이화전기,024810,3,97,5,-802,-89.21,40047010,0,218948640,40047010,-89.21,0.00,18.29,18.29,3827070274,18.02,18.02,3827070274 +다날,064260,4,8720,2,840,10.66,30151745,10800268,68949040,30151745,10.66,279.18,43.73,43.73,264678202485,44.02,44.02,264678202485 +빌리언스,044480,5,468,1,108,30.00,29184134,1134327,40663728,29184134,30.00,2572.81,71.77,71.77,12787598201,67.19,67.19,12787598201 +DB,012030,6,1577,2,201,14.61,29037068,380754,201173933,29037068,14.61,7626.20,14.43,14.43,46310218462,14.60,14.60,46310218462 +KODEX 코스닥150선물인버스,251340,7,3490,2,25,0.72,24720270,19771016,79700000,24720270,0.72,125.03,31.02,31.02,85876334037,30.87,30.87,85876334037 +KODEX 2차전지산업레버리지,462330,8,1008,5,-30,-2.89,23539974,35298236,294300000,23539974,-2.89,66.69,8.00,8.00,23991484555,8.09,8.09,23991484555 +KODEX 인버스,114800,9,3540,2,50,1.43,22838883,14164020,214800000,22838883,1.43,161.25,10.63,10.63,80658654424,10.61,10.61,80658654424 +모비스,250060,10,2975,2,85,2.94,22194295,24407636,32171314,22194295,2.94,90.93,68.99,68.99,70082667239,73.22,73.22,70082667239 +HJ중공업,097230,11,21450,2,2570,13.61,17903707,17386504,83274281,17903707,13.61,102.97,21.50,21.50,377800702395,21.15,21.15,377800702395 +코닉오토메이션,391710,12,2390,2,280,13.27,17832211,19614188,42065086,17832211,13.27,90.91,42.39,42.39,41714905302,41.49,41.49,41714905302 +썸에이지,208640,13,641,5,-17,-2.58,16737441,84064768,139240254,16737441,-2.58,19.91,12.02,12.02,10962106860,12.28,12.28,10962106860 +에스엠코어,007820,14,4740,2,760,19.10,14838446,1350324,20033946,14838446,19.10,1098.88,74.07,74.07,68581888277,72.22,72.22,68581888277 +동일스틸럭스,023790,15,1660,2,106,6.82,14757191,7824676,26139617,14757191,6.82,188.60,56.46,56.46,24233023616,55.85,55.85,24233023616 +피델릭스,032580,16,1297,2,65,5.28,14702411,8480038,33132064,14702411,5.28,173.38,44.38,44.38,19693316027,45.83,45.83,19693316027 +삼영엠텍,054540,17,9190,2,550,6.37,14256589,16894112,13000000,14256589,6.37,84.39,109.67,109.67,133701249015,111.91,111.91,133701249015 +우듬지팜,403490,18,1746,2,110,6.72,13615455,183857,45551464,13615455,6.72,7405.46,29.89,29.89,24784679322,31.16,31.16,24784679322 +KODEX 레버리지,122630,19,24125,5,-640,-2.58,12906393,14778415,95850000,12906393,-2.58,87.33,13.47,13.47,312863845747,13.53,13.53,312863845747 +KODEX 코스닥150레버리지,233740,20,8610,5,-110,-1.26,11938669,15456888,193700000,11938669,-1.26,77.24,6.16,6.16,103440392511,6.20,6.20,103440392511 +CSA 코스믹,083660,21,1014,4,-434,-29.97,11156018,548910,61247181,11156018,-29.97,2032.39,18.21,18.21,11895304804,19.15,19.15,11895304804 +SGA,049470,22,3375,5,-40,-1.17,10327405,16788468,58862249,10327405,-1.17,61.51,17.55,17.55,36476103805,18.36,18.36,36476103805 +크레오에스지,040350,23,308,2,27,9.61,10218539,14163560,193205323,10218539,9.61,72.15,5.29,5.29,3355614976,5.64,5.64,3355614976 +에스피시스템스,317830,24,10120,2,2060,25.56,10100107,1591442,10773818,10100107,25.56,634.65,93.75,93.75,95043960245,87.17,87.17,95043960245 +앱코,129890,25,1132,5,-3,-0.26,9979037,41605952,50643410,9979037,-0.26,23.98,19.70,19.70,11773634384,20.54,20.54,11773634384 +센코,347000,26,2480,2,150,6.44,9667706,530946,33004976,9667706,6.44,1820.85,29.29,29.29,25586763980,31.26,31.26,25586763980 +삼양컴텍,484590,27,17830,2,1520,9.32,7973622,1740353,41210450,7973622,9.32,458.16,19.35,19.35,143090799825,19.47,19.47,143090799825 +삼성전자,005930,28,67850,5,-1850,-2.65,7783249,11682267,5919637922,7783249,-2.65,66.62,0.13,0.13,530460238400,0.13,0.13,530460238400 +손오공,066910,29,1165,2,139,13.55,7321828,3307512,66933164,7321828,13.55,221.37,10.94,10.94,8187041444,10.50,10.50,8187041444 +텔콘RF제약,200230,30,1953,5,-337,-14.72,7278738,6709184,12025023,7278738,-14.72,108.49,60.53,60.53,14564800844,62.02,62.02,14564800844 diff --git a/top30/20250901/top30-av-20250901-134000.csv b/top30/20250901/top30-av-20250901-134000.csv new file mode 100644 index 000000000000..0e48d2c631f4 --- /dev/null +++ b/top30/20250901/top30-av-20250901-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,41,3.13,276585300,200960672,1216800000,276585300,3.13,137.63,22.73,22.73,369533560389,22.51,22.51,369533560389 +이트론,096040,2,15,5,-256,-94.46,151612239,0,906131295,151612239,-94.46,0.00,16.73,16.73,2278495835,16.76,16.76,2278495835 +이화전기,024810,3,94,5,-805,-89.54,42823813,0,218948640,42823813,-89.54,0.00,19.56,19.56,4088089756,19.86,19.86,4088089756 +다날,064260,4,8690,2,810,10.28,30482195,10800268,68949040,30482195,10.28,282.24,44.21,44.21,267556650760,44.65,44.65,267556650760 +빌리언스,044480,5,468,1,108,30.00,30388562,1134327,40663728,30388562,30.00,2678.99,74.73,74.73,13348128849,70.14,70.14,13348128849 +DB,012030,6,1568,2,192,13.95,29312259,380754,201173933,29312259,13.95,7698.48,14.57,14.57,46741530056,14.82,14.82,46741530056 +KODEX 코스닥150선물인버스,251340,7,3500,2,35,1.01,24915840,19771016,79700000,24915840,1.01,126.02,31.26,31.26,86559578980,31.03,31.03,86559578980 +KODEX 2차전지산업레버리지,462330,8,1005,5,-33,-3.18,23842074,35298236,294300000,23842074,-3.18,67.54,8.10,8.10,24295749952,8.21,8.21,24295749952 +KODEX 인버스,114800,9,3547,2,57,1.63,23281960,14164020,214800000,23281960,1.63,164.37,10.84,10.84,82228743011,10.79,10.79,82228743011 +모비스,250060,10,2975,2,85,2.94,22428760,24407636,32171314,22428760,2.94,91.89,69.72,69.72,70780727075,73.95,73.95,70780727075 +코닉오토메이션,391710,11,2395,2,285,13.51,18672487,19614188,42065086,18672487,13.51,95.20,44.39,44.39,43724117992,43.40,43.40,43724117992 +HJ중공업,097230,12,21200,2,2320,12.29,18385084,17386504,83274281,18385084,12.29,105.74,22.08,22.08,388057111445,21.98,21.98,388057111445 +썸에이지,208640,13,622,5,-36,-5.47,17233562,84064768,139240254,17233562,-5.47,20.50,12.38,12.38,11273672295,13.02,13.02,11273672295 +에스엠코어,007820,14,4710,2,730,18.34,15224931,1350324,20033946,15224931,18.34,1127.50,76.00,76.00,70408893948,74.62,74.62,70408893948 +동일스틸럭스,023790,15,1610,2,56,3.60,14963116,7824676,26139617,14963116,3.60,191.23,57.24,57.24,24571345276,58.39,58.39,24571345276 +피델릭스,032580,16,1294,2,62,5.03,14743822,8480038,33132064,14743822,5.03,173.87,44.50,44.50,19746866767,46.06,46.06,19746866767 +삼영엠텍,054540,17,9110,2,470,5.44,14459426,16894112,13000000,14459426,5.44,85.59,111.23,111.23,135548721860,114.45,114.45,135548721860 +KODEX 레버리지,122630,18,23995,5,-770,-3.11,13897969,14778415,95850000,13897969,-3.11,94.04,14.50,14.50,336699723195,14.64,14.64,336699723195 +우듬지팜,403490,19,1730,2,94,5.75,13756606,183857,45551464,13756606,5.75,7482.23,30.20,30.20,25029502165,31.76,31.76,25029502165 +KODEX 코스닥150레버리지,233740,20,8555,5,-165,-1.89,12345757,15456888,193700000,12345757,-1.89,79.87,6.37,6.37,106928696952,6.45,6.45,106928696952 +CSA 코스믹,083660,21,1014,4,-434,-29.97,11166508,548910,61247181,11166508,-29.97,2034.31,18.23,18.23,11905941664,19.17,19.17,11905941664 +에스피시스템스,317830,22,10210,2,2150,26.67,10672403,1591442,10773818,10672403,26.67,670.61,99.06,99.06,100873108425,91.70,91.70,100873108425 +크레오에스지,040350,23,307,2,26,9.25,10398059,14163560,193205323,10398059,9.25,73.41,5.38,5.38,3410862620,5.75,5.75,3410862620 +SGA,049470,24,3385,5,-30,-0.88,10396507,16788468,58862249,10396507,-0.88,61.93,17.66,17.66,36709592010,18.42,18.42,36709592010 +앱코,129890,25,1132,5,-3,-0.26,10038082,41605952,50643410,10038082,-0.26,24.13,19.82,19.82,11840464730,20.65,20.65,11840464730 +손오공,066910,26,1115,2,89,8.67,9920720,3307512,66933164,9920720,8.67,299.95,14.82,14.82,11179817698,14.98,14.98,11179817698 +센코,347000,27,2470,2,140,6.01,9728633,530946,33004976,9728633,6.01,1832.32,29.48,29.48,25737620030,31.57,31.57,25737620030 +삼양컴텍,484590,28,17700,2,1390,8.52,8081942,1740353,41210450,8081942,8.52,464.39,19.61,19.61,145011611405,19.88,19.88,145011611405 +삼성전자,005930,29,67850,5,-1850,-2.65,7970686,11682267,5919637922,7970686,-2.65,68.23,0.13,0.13,543176188500,0.14,0.14,543176188500 +텔콘RF제약,200230,30,1941,5,-349,-15.24,7402336,6709184,12025023,7402336,-15.24,110.33,61.56,61.56,14804849323,63.43,63.43,14804849323 diff --git a/top30/20250901/top30-av-20250901-135000.csv b/top30/20250901/top30-av-20250901-135000.csv new file mode 100644 index 000000000000..2dc9d8188120 --- /dev/null +++ b/top30/20250901/top30-av-20250901-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1348,2,40,3.06,300574498,200960672,1216800000,300574498,3.06,149.57,24.70,24.70,401903356005,24.50,24.50,401903356005 +이트론,096040,2,15,5,-256,-94.46,151612239,0,906131295,151612239,-94.46,0.00,16.73,16.73,2278495835,16.76,16.76,2278495835 +이화전기,024810,3,94,5,-805,-89.54,42823813,0,218948640,42823813,-89.54,0.00,19.56,19.56,4088089756,19.86,19.86,4088089756 +다날,064260,4,8640,2,760,9.64,31099493,10800268,68949040,31099493,9.64,287.95,45.11,45.11,272884246205,45.81,45.81,272884246205 +빌리언스,044480,5,468,1,108,30.00,30437518,1134327,40663728,30437518,30.00,2683.31,74.85,74.85,13371040257,70.26,70.26,13371040257 +DB,012030,6,1551,2,175,12.72,29750104,380754,201173933,29750104,12.72,7813.47,14.79,14.79,47422126151,15.20,15.20,47422126151 +KODEX 코스닥150선물인버스,251340,7,3505,2,40,1.15,25288653,19771016,79700000,25288653,1.15,127.91,31.73,31.73,87865110218,31.45,31.45,87865110218 +KODEX 2차전지산업레버리지,462330,8,1004,5,-34,-3.28,24601270,35298236,294300000,24601270,-3.28,69.70,8.36,8.36,25057878821,8.48,8.48,25057878821 +KODEX 인버스,114800,9,3550,2,60,1.72,23690344,14164020,214800000,23690344,1.72,167.26,11.03,11.03,83678374177,10.97,10.97,83678374177 +모비스,250060,10,3115,2,225,7.79,23438696,24407636,32171314,23438696,7.79,96.03,72.86,72.86,73891072763,73.73,73.73,73891072763 +코닉오토메이션,391710,11,2305,2,195,9.24,19617133,19614188,42065086,19617133,9.24,100.02,46.64,46.64,45926504509,47.37,47.37,45926504509 +HJ중공업,097230,12,21150,2,2270,12.02,18735576,17386504,83274281,18735576,12.02,107.76,22.50,22.50,395468588295,22.45,22.45,395468588295 +썸에이지,208640,13,619,5,-39,-5.93,18041142,84064768,139240254,18041142,-5.93,21.46,12.96,12.96,11772681386,13.66,13.66,11772681386 +에스엠코어,007820,14,4595,2,615,15.45,15638045,1350324,20033946,15638045,15.45,1158.10,78.06,78.06,72329897840,78.57,78.57,72329897840 +동일스틸럭스,023790,15,1609,2,55,3.54,15109809,7824676,26139617,15109809,3.54,193.10,57.80,57.80,24807502591,58.98,58.98,24807502591 +피델릭스,032580,16,1275,2,43,3.49,14974742,8480038,33132064,14974742,3.49,176.59,45.20,45.20,20043070708,47.45,47.45,20043070708 +KODEX 레버리지,122630,17,24000,5,-765,-3.09,14606028,14778415,95850000,14606028,-3.09,98.83,15.24,15.24,353689848634,15.38,15.38,353689848634 +삼영엠텍,054540,18,9150,2,510,5.90,14543841,16894112,13000000,14543841,5.90,86.09,111.88,111.88,136322031380,114.60,114.60,136322031380 +우듬지팜,403490,19,1718,2,82,5.01,13915218,183857,45551464,13915218,5.01,7568.50,30.55,30.55,25302872040,32.33,32.33,25302872040 +KODEX 코스닥150레버리지,233740,20,8530,5,-190,-2.18,12928390,15456888,193700000,12928390,-2.18,83.64,6.67,6.67,111903508798,6.77,6.77,111903508798 +CSA 코스믹,083660,21,1014,4,-434,-29.97,11187601,548910,61247181,11187601,-29.97,2038.15,18.27,18.27,11927329966,19.21,19.21,11927329966 +손오공,066910,22,1118,2,92,8.97,11017043,3307512,66933164,11017043,8.97,333.09,16.46,16.46,12399873542,16.57,16.57,12399873542 +에스피시스템스,317830,23,10090,2,2030,25.19,11012530,1591442,10773818,11012530,25.19,691.98,102.22,102.22,104329781880,95.97,95.97,104329781880 +크레오에스지,040350,24,317,2,36,12.81,10743797,14163560,193205323,10743797,12.81,75.86,5.56,5.56,3519298038,5.75,5.75,3519298038 +SGA,049470,25,3360,5,-55,-1.61,10556216,16788468,58862249,10556216,-1.61,62.88,17.93,17.93,37243696130,18.83,18.83,37243696130 +앱코,129890,26,1126,5,-9,-0.79,10228794,41605952,50643410,10228794,-0.79,24.58,20.20,20.20,12055698344,21.14,21.14,12055698344 +센코,347000,27,2470,2,140,6.01,9757504,530946,33004976,9757504,6.01,1837.76,29.56,29.56,25809074270,31.66,31.66,25809074270 +삼성전자,005930,28,67700,5,-2000,-2.87,8453424,11682267,5919637922,8453424,-2.87,72.36,0.14,0.14,575899108400,0.14,0.14,575899108400 +삼양컴텍,484590,29,17820,2,1510,9.26,8141158,1740353,41210450,8141158,9.26,467.79,19.76,19.76,146061510015,19.89,19.89,146061510015 +텔콘RF제약,200230,30,1897,5,-393,-17.16,7628437,6709184,12025023,7628437,-17.16,113.70,63.44,63.44,15235936599,66.79,66.79,15235936599 diff --git a/top30/20250901/top30-av-20250901-140000.csv b/top30/20250901/top30-av-20250901-140000.csv new file mode 100644 index 000000000000..ba6638162daa --- /dev/null +++ b/top30/20250901/top30-av-20250901-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1351,2,43,3.29,307691381,200960672,1216800000,307691381,3.29,153.11,25.29,25.29,411510794245,25.03,25.03,411510794245 +이트론,096040,2,15,5,-256,-94.46,151612239,0,906131295,151612239,-94.46,0.00,16.73,16.73,2278495835,16.76,16.76,2278495835 +이화전기,024810,3,94,5,-805,-89.54,42823813,0,218948640,42823813,-89.54,0.00,19.56,19.56,4088089756,19.86,19.86,4088089756 +다날,064260,4,8600,2,720,9.14,31596321,10800268,68949040,31596321,9.14,292.55,45.83,45.83,277147524125,46.74,46.74,277147524125 +DB,012030,5,1533,2,157,11.41,30487747,380754,201173933,30487747,11.41,8007.20,15.15,15.15,48554422340,15.74,15.74,48554422340 +빌리언스,044480,6,468,1,108,30.00,30469247,1134327,40663728,30469247,30.00,2686.11,74.93,74.93,13385889429,70.34,70.34,13385889429 +KODEX 코스닥150선물인버스,251340,7,3510,2,45,1.30,26391810,19771016,79700000,26391810,1.30,133.49,33.11,33.11,91729979131,32.79,32.79,91729979131 +모비스,250060,8,3190,2,300,10.38,25823481,24407636,32171314,25823481,10.38,105.80,80.27,80.27,81466910661,79.38,79.38,81466910661 +KODEX 2차전지산업레버리지,462330,9,1003,5,-35,-3.37,24960723,35298236,294300000,24960723,-3.37,70.71,8.48,8.48,25418483850,8.61,8.61,25418483850 +KODEX 인버스,114800,10,3550,2,60,1.72,23859809,14164020,214800000,23859809,1.72,168.45,11.11,11.11,84279894149,11.05,11.05,84279894149 +코닉오토메이션,391710,11,2285,2,175,8.29,20445586,19614188,42065086,20445586,8.29,104.24,48.60,48.60,47814751156,49.75,49.75,47814751156 +HJ중공업,097230,12,21050,2,2170,11.49,19023130,17386504,83274281,19023130,11.49,109.41,22.84,22.84,401531556870,22.91,22.91,401531556870 +썸에이지,208640,13,606,5,-52,-7.90,18623899,84064768,139240254,18623899,-7.90,22.15,13.38,13.38,12127851306,14.37,14.37,12127851306 +에스엠코어,007820,14,4475,2,495,12.44,16206066,1350324,20033946,16206066,12.44,1200.16,80.89,80.89,74898404057,83.54,83.54,74898404057 +동일스틸럭스,023790,15,1593,2,39,2.51,15230667,7824676,26139617,15230667,2.51,194.65,58.27,58.27,25000207929,60.04,60.04,25000207929 +KODEX 레버리지,122630,16,23955,5,-810,-3.27,15157734,14778415,95850000,15157734,-3.27,102.57,15.81,15.81,366916442325,15.98,15.98,366916442325 +피델릭스,032580,17,1260,2,28,2.27,15139869,8480038,33132064,15139869,2.27,178.54,45.70,45.70,20252444148,48.51,48.51,20252444148 +삼영엠텍,054540,18,9080,2,440,5.09,14619867,16894112,13000000,14619867,5.09,86.54,112.46,112.46,137017664485,116.08,116.08,137017664485 +우듬지팜,403490,19,1713,2,77,4.71,14032638,183857,45551464,14032638,4.71,7632.37,30.81,30.81,25504304853,32.69,32.69,25504304853 +KODEX 코스닥150레버리지,233740,20,8515,5,-205,-2.35,13351763,15456888,193700000,13351763,-2.35,86.38,6.89,6.89,115511577778,7.00,7.00,115511577778 +손오공,066910,21,1104,2,78,7.60,12138480,3307512,66933164,12138480,7.60,367.00,18.14,18.14,13607682677,18.42,18.42,13607682677 +에스피시스템스,317830,22,9950,2,1890,23.45,11341487,1591442,10773818,11341487,23.45,712.65,105.27,105.27,107607670970,100.38,100.38,107607670970 +크레오에스지,040350,23,323,2,42,14.95,11245294,14163560,193205323,11245294,14.95,79.40,5.82,5.82,3682202718,5.90,5.90,3682202718 +CSA 코스믹,083660,24,1014,4,-434,-29.97,11237488,548910,61247181,11237488,-29.97,2047.24,18.35,18.35,11977915384,19.29,19.29,11977915384 +SGA,049470,25,3330,5,-85,-2.49,10655850,16788468,58862249,10655850,-2.49,63.47,18.10,18.10,37575282766,19.17,19.17,37575282766 +앱코,129890,26,1118,5,-17,-1.50,10387094,41605952,50643410,10387094,-1.50,24.97,20.51,20.51,12233200130,21.61,21.61,12233200130 +센코,347000,27,2495,2,165,7.08,9800190,530946,33004976,9800190,7.08,1845.80,29.69,29.69,25915234120,31.47,31.47,25915234120 +삼성전자,005930,28,67650,5,-2050,-2.94,8906402,11682267,5919637922,8906402,-2.94,76.24,0.15,0.15,606565936650,0.15,0.15,606565936650 +삼양컴텍,484590,29,17680,2,1370,8.40,8175777,1740353,41210450,8175777,8.40,469.78,19.84,19.84,146675817050,20.13,20.13,146675817050 +텔콘RF제약,200230,30,1857,5,-433,-18.91,7870479,6709184,12025023,7870479,-18.91,117.31,65.45,65.45,15688865320,70.26,70.26,15688865320 diff --git a/top30/20250901/top30-av-20250901-141000.csv b/top30/20250901/top30-av-20250901-141000.csv new file mode 100644 index 000000000000..5ac61af0a94b --- /dev/null +++ b/top30/20250901/top30-av-20250901-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1357,2,49,3.75,318085974,200960672,1216800000,318085974,3.75,158.28,26.14,26.14,425589173050,25.77,25.77,425589173050 +이트론,096040,2,15,5,-256,-94.46,161384622,0,906131295,161384622,-94.46,0.00,17.81,17.81,2425081580,17.84,17.84,2425081580 +이화전기,024810,3,94,5,-805,-89.54,45170733,0,218948640,45170733,-89.54,0.00,20.63,20.63,4308700236,20.94,20.94,4308700236 +다날,064260,4,8580,2,700,8.88,31897825,10800268,68949040,31897825,8.88,295.34,46.26,46.26,279745632880,47.29,47.29,279745632880 +DB,012030,5,1517,2,141,10.25,30941335,380754,201173933,30941335,10.25,8126.33,15.38,15.38,49246279474,16.14,16.14,49246279474 +빌리언스,044480,6,468,1,108,30.00,30492599,1134327,40663728,30492599,30.00,2688.17,74.99,74.99,13396818165,70.40,70.40,13396818165 +KODEX 코스닥150선물인버스,251340,7,3520,2,55,1.59,26927767,19771016,79700000,26927767,1.59,136.20,33.79,33.79,93612545271,33.37,33.37,93612545271 +모비스,250060,8,3155,2,265,9.17,26828286,24407636,32171314,26828286,9.17,109.92,83.39,83.39,84672278928,83.42,83.42,84672278928 +KODEX 2차전지산업레버리지,462330,9,999,5,-39,-3.76,26521068,35298236,294300000,26521068,-3.76,75.13,9.01,9.01,26979454509,9.18,9.18,26979454509 +KODEX 인버스,114800,10,3557,2,67,1.92,24331493,14164020,214800000,24331493,1.92,171.78,11.33,11.33,85956867821,11.25,11.25,85956867821 +코닉오토메이션,391710,11,2270,2,160,7.58,20722249,19614188,42065086,20722249,7.58,105.65,49.26,49.26,48442072225,50.73,50.73,48442072225 +HJ중공업,097230,12,20900,2,2020,10.70,19481249,17386504,83274281,19481249,10.70,112.05,23.39,23.39,411111960120,23.62,23.62,411111960120 +썸에이지,208640,13,610,5,-48,-7.29,19037293,84064768,139240254,19037293,-7.29,22.65,13.67,13.67,12378097856,14.57,14.57,12378097856 +에스엠코어,007820,14,4635,2,655,16.46,16821288,1350324,20033946,16821288,16.46,1245.72,83.96,83.96,77684334559,83.66,83.66,77684334559 +KODEX 레버리지,122630,15,23840,5,-925,-3.74,16030826,14778415,95850000,16030826,-3.74,108.47,16.72,16.72,387779208455,16.97,16.97,387779208455 +동일스틸럭스,023790,16,1608,2,54,3.47,15299890,7824676,26139617,15299890,3.47,195.53,58.53,58.53,25111896659,59.74,59.74,25111896659 +피델릭스,032580,17,1250,2,18,1.46,15279306,8480038,33132064,15279306,1.46,180.18,46.12,46.12,20427109323,49.32,49.32,20427109323 +삼영엠텍,054540,18,9020,2,380,4.40,14748551,16894112,13000000,14748551,4.40,87.30,113.45,113.45,138180911080,117.84,117.84,138180911080 +KODEX 코스닥150레버리지,233740,19,8455,5,-265,-3.04,14281499,15456888,193700000,14281499,-3.04,92.40,7.37,7.37,123405789632,7.54,7.54,123405789632 +우듬지팜,403490,20,1725,2,89,5.44,14088053,183857,45551464,14088053,5.44,7662.51,30.93,30.93,25599746822,32.58,32.58,25599746822 +손오공,066910,21,1072,2,46,4.48,12732209,3307512,66933164,12732209,4.48,384.95,19.02,19.02,14248698699,19.86,19.86,14248698699 +크레오에스지,040350,22,334,2,53,18.86,11780740,14163560,193205323,11780740,18.86,83.18,6.10,6.10,3859693232,5.98,5.98,3859693232 +에스피시스템스,317830,23,10200,2,2140,26.55,11708706,1591442,10773818,11708706,26.55,735.73,108.68,108.68,111315570805,101.29,101.29,111315570805 +CSA 코스믹,083660,24,1020,5,-428,-29.56,11554313,548910,61247181,11554313,-29.56,2104.96,18.87,18.87,12299684869,19.69,19.69,12299684869 +SGA,049470,25,3310,5,-105,-3.07,10849276,16788468,58862249,10849276,-3.07,64.62,18.43,18.43,38216556751,19.61,19.61,38216556751 +앱코,129890,26,1118,5,-17,-1.50,10495147,41605952,50643410,10495147,-1.50,25.23,20.72,20.72,12354038489,21.82,21.82,12354038489 +센코,347000,27,2500,2,170,7.30,9841050,530946,33004976,9841050,7.30,1853.49,29.82,29.82,26017621020,31.53,31.53,26017621020 +삼성전자,005930,28,67650,5,-2050,-2.94,9383074,11682267,5919637922,9383074,-2.94,80.32,0.16,0.16,638791220600,0.16,0.16,638791220600 +삼양컴텍,484590,29,17670,2,1360,8.34,8249619,1740353,41210450,8249619,8.34,474.02,20.02,20.02,147978091440,20.32,20.32,147978091440 +텔콘RF제약,200230,30,1858,5,-432,-18.86,7944599,6709184,12025023,7944599,-18.86,118.41,66.07,66.07,15826757668,70.84,70.84,15826757668 diff --git a/top30/20250901/top30-av-20250901-142000.csv b/top30/20250901/top30-av-20250901-142000.csv new file mode 100644 index 000000000000..b51e1adbe029 --- /dev/null +++ b/top30/20250901/top30-av-20250901-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1352,2,44,3.36,329277057,200960672,1216800000,329277057,3.36,163.85,27.06,27.06,440735745762,26.79,26.79,440735745762 +이트론,096040,2,15,5,-256,-94.46,161384622,0,906131295,161384622,-94.46,0.00,17.81,17.81,2425081580,17.84,17.84,2425081580 +이화전기,024810,3,94,5,-805,-89.54,45170733,0,218948640,45170733,-89.54,0.00,20.63,20.63,4308700236,20.94,20.94,4308700236 +다날,064260,4,8560,2,680,8.63,32093261,10800268,68949040,32093261,8.63,297.15,46.55,46.55,281422124160,47.68,47.68,281422124160 +DB,012030,5,1535,2,159,11.56,31206126,380754,201173933,31206126,11.56,8195.88,15.51,15.51,49650157003,16.08,16.08,49650157003 +빌리언스,044480,6,468,1,108,30.00,30555900,1134327,40663728,30555900,30.00,2693.75,75.14,75.14,13426443033,70.55,70.55,13426443033 +모비스,250060,7,3010,2,120,4.15,27989780,24407636,32171314,27989780,4.15,114.68,87.00,87.00,88214034653,91.10,91.10,88214034653 +KODEX 코스닥150선물인버스,251340,8,3505,2,40,1.15,27778804,19771016,79700000,27778804,1.15,140.50,34.85,34.85,96600712960,34.58,34.58,96600712960 +KODEX 2차전지산업레버리지,462330,9,1005,5,-33,-3.18,27302805,35298236,294300000,27302805,-3.18,77.35,9.28,9.28,27762375095,9.39,9.39,27762375095 +KODEX 인버스,114800,10,3555,2,65,1.86,24894743,14164020,214800000,24894743,1.86,175.76,11.59,11.59,87958606722,11.52,11.52,87958606722 +코닉오토메이션,391710,11,2230,2,120,5.69,21024815,19614188,42065086,21024815,5.69,107.19,49.98,49.98,49124566815,52.37,52.37,49124566815 +HJ중공업,097230,12,20750,2,1870,9.90,19819761,17386504,83274281,19819761,9.90,114.00,23.80,23.80,418209290070,24.20,24.20,418209290070 +썸에이지,208640,13,616,5,-42,-6.38,19291580,84064768,139240254,19291580,-6.38,22.95,13.85,13.85,12533668484,14.61,14.61,12533668484 +에스엠코어,007820,14,4525,2,545,13.69,17712163,1350324,20033946,17712163,13.69,1311.70,88.41,88.41,81794434530,90.23,90.23,81794434530 +KODEX 레버리지,122630,15,23945,5,-820,-3.31,16761053,14778415,95850000,16761053,-3.31,113.42,17.49,17.49,405227732632,17.66,17.66,405227732632 +동일스틸럭스,023790,16,1575,2,21,1.35,15416746,7824676,26139617,15416746,1.35,197.03,58.98,58.98,25296745898,61.44,61.44,25296745898 +피델릭스,032580,17,1259,2,27,2.19,15405768,8480038,33132064,15405768,2.19,181.67,46.50,46.50,20587116275,49.35,49.35,20587116275 +KODEX 코스닥150레버리지,233740,18,8515,5,-205,-2.35,14988079,15456888,193700000,14988079,-2.35,96.97,7.74,7.74,129398175208,7.85,7.85,129398175208 +삼영엠텍,054540,19,9150,2,510,5.90,14846594,16894112,13000000,14846594,5.90,87.88,114.20,114.20,139073895575,116.92,116.92,139073895575 +우듬지팜,403490,20,1718,2,82,5.01,14161466,183857,45551464,14161466,5.01,7702.44,31.09,31.09,25725690035,32.87,32.87,25725690035 +손오공,066910,21,1068,2,42,4.09,13091520,3307512,66933164,13091520,4.09,395.81,19.56,19.56,14632973498,20.47,20.47,14632973498 +크레오에스지,040350,22,338,2,57,20.28,12274715,14163560,193205323,12274715,20.28,86.66,6.35,6.35,4027383712,6.17,6.17,4027383712 +에스피시스템스,317830,23,9740,2,1680,20.84,12093623,1591442,10773818,12093623,20.84,759.92,112.25,112.25,115147523530,109.73,109.73,115147523530 +CSA 코스믹,083660,24,1016,5,-432,-29.83,11771055,548910,61247181,11771055,-29.83,2144.44,19.22,19.22,12519705469,20.12,20.12,12519705469 +SGA,049470,25,3310,5,-105,-3.07,10969144,16788468,58862249,10969144,-3.07,65.34,18.64,18.64,38612335781,19.82,19.82,38612335781 +앱코,129890,26,1120,5,-15,-1.32,10540445,41605952,50643410,10540445,-1.32,25.33,20.81,20.81,12404605512,21.87,21.87,12404605512 +센코,347000,27,2490,2,160,6.87,9863369,530946,33004976,9863369,6.87,1857.70,29.88,29.88,26073417470,31.73,31.73,26073417470 +삼성전자,005930,28,67600,5,-2100,-3.01,9678937,11682267,5919637922,9678937,-3.01,82.85,0.16,0.16,658794074650,0.16,0.16,658794074650 +삼양컴텍,484590,29,17790,2,1480,9.07,8307220,1740353,41210450,8307220,9.07,477.33,20.16,20.16,149002004085,20.32,20.32,149002004085 +텔콘RF제약,200230,30,1824,5,-466,-20.35,8139315,6709184,12025023,8139315,-20.35,121.32,67.69,67.69,16184580241,73.79,73.79,16184580241 diff --git a/top30/20250901/top30-av-20250901-143000.csv b/top30/20250901/top30-av-20250901-143000.csv new file mode 100644 index 000000000000..5b84aeb44a92 --- /dev/null +++ b/top30/20250901/top30-av-20250901-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,333395697,200960672,1216800000,333395697,3.21,165.90,27.40,27.40,446295586298,27.17,27.17,446295586298 +이트론,096040,2,15,5,-256,-94.46,161384622,0,906131295,161384622,-94.46,0.00,17.81,17.81,2425081580,17.84,17.84,2425081580 +이화전기,024810,3,94,5,-805,-89.54,45170733,0,218948640,45170733,-89.54,0.00,20.63,20.63,4308700236,20.94,20.94,4308700236 +다날,064260,4,8640,2,760,9.64,32354833,10800268,68949040,32354833,9.64,299.57,46.93,46.93,283674020900,47.62,47.62,283674020900 +DB,012030,5,1532,2,156,11.34,31606559,380754,201173933,31606559,11.34,8301.04,15.71,15.71,50263882267,16.31,16.31,50263882267 +빌리언스,044480,6,468,1,108,30.00,30592293,1134327,40663728,30592293,30.00,2696.96,75.23,75.23,13443474957,70.64,70.64,13443474957 +KODEX 코스닥150선물인버스,251340,7,3505,2,40,1.15,28565681,19771016,79700000,28565681,1.15,144.48,35.84,35.84,99358980313,35.57,35.57,99358980313 +모비스,250060,8,2990,2,100,3.46,28285149,24407636,32171314,28285149,3.46,115.89,87.92,87.92,89097099320,92.62,92.62,89097099320 +KODEX 2차전지산업레버리지,462330,9,1003,5,-35,-3.37,27525560,35298236,294300000,27525560,-3.37,77.98,9.35,9.35,27985966577,9.48,9.48,27985966577 +KODEX 인버스,114800,10,3547,2,57,1.63,25113610,14164020,214800000,25113610,1.63,177.31,11.69,11.69,88735544405,11.65,11.65,88735544405 +코닉오토메이션,391710,11,2200,2,90,4.27,21250058,19614188,42065086,21250058,4.27,108.34,50.52,50.52,49623547636,53.62,53.62,49623547636 +HJ중공업,097230,12,20800,2,1920,10.17,20273905,17386504,83274281,20273905,10.17,116.61,24.35,24.35,427600321295,24.69,24.69,427600321295 +썸에이지,208640,13,616,5,-42,-6.38,19626072,84064768,139240254,19626072,-6.38,23.35,14.10,14.10,12739131612,14.85,14.85,12739131612 +에스엠코어,007820,14,4455,2,475,11.93,18079747,1350324,20033946,18079747,11.93,1338.92,90.25,90.25,83434171460,93.48,93.48,83434171460 +KODEX 레버리지,122630,15,23980,5,-785,-3.17,17088961,14778415,95850000,17088961,-3.17,115.63,17.83,17.83,413089219464,17.97,17.97,413089219464 +동일스틸럭스,023790,16,1559,2,5,0.32,15547202,7824676,26139617,15547202,0.32,198.69,59.48,59.48,25500689703,62.58,62.58,25500689703 +피델릭스,032580,17,1260,2,28,2.27,15441242,8480038,33132064,15441242,2.27,182.09,46.61,46.61,20631780175,49.42,49.42,20631780175 +KODEX 코스닥150레버리지,233740,18,8510,5,-210,-2.41,15293821,15456888,193700000,15293821,-2.41,98.95,7.90,7.90,132000325575,8.01,8.01,132000325575 +삼영엠텍,054540,19,9110,2,470,5.44,14895176,16894112,13000000,14895176,5.44,88.17,114.58,114.58,139517548215,117.81,117.81,139517548215 +우듬지팜,403490,20,1720,2,84,5.13,14198896,183857,45551464,14198896,5.13,7722.79,31.17,31.17,25789962629,32.92,32.92,25789962629 +손오공,066910,21,1057,2,31,3.02,13342029,3307512,66933164,13342029,3.02,403.39,19.93,19.93,14900302673,21.06,21.06,14900302673 +크레오에스지,040350,22,346,2,65,23.13,13217140,14163560,193205323,13217140,23.13,93.32,6.84,6.84,4354334833,6.51,6.51,4354334833 +에스피시스템스,317830,23,9390,2,1330,16.50,12713659,1591442,10773818,12713659,16.50,798.88,118.01,118.01,121067129775,119.67,119.67,121067129775 +CSA 코스믹,083660,24,1014,4,-434,-29.97,11824470,548910,61247181,11824470,-29.97,2154.17,19.31,19.31,12573897522,20.25,20.25,12573897522 +SGA,049470,25,3410,5,-5,-0.15,11158847,16788468,58862249,11158847,-0.15,66.47,18.96,18.96,39251448486,19.56,19.56,39251448486 +앱코,129890,26,1123,5,-12,-1.06,10579262,41605952,50643410,10579262,-1.06,25.43,20.89,20.89,12448270853,21.89,21.89,12448270853 +삼성전자,005930,27,67700,5,-2000,-2.87,9992501,11682267,5919637922,9992501,-2.87,85.54,0.17,0.17,680020377200,0.17,0.17,680020377200 +센코,347000,28,2485,2,155,6.65,9898936,530946,33004976,9898936,6.65,1864.40,29.99,29.99,26161912500,31.90,31.90,26161912500 +서남,294630,29,3500,2,750,27.27,9012966,215079,24144099,9012966,27.27,4190.54,37.33,37.33,30254953765,35.80,35.80,30254953765 +삼양컴텍,484590,30,18090,2,1780,10.91,8512489,1740353,41210450,8512489,10.91,489.12,20.66,20.66,152703206740,20.48,20.48,152703206740 diff --git a/top30/20250901/top30-av-20250901-144000.csv b/top30/20250901/top30-av-20250901-144000.csv new file mode 100644 index 000000000000..5cda995cbc27 --- /dev/null +++ b/top30/20250901/top30-av-20250901-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,336436768,200960672,1216800000,336436768,3.21,167.41,27.65,27.65,450401454346,27.42,27.42,450401454346 +이트론,096040,2,14,5,-257,-94.83,176940171,0,906131295,176940171,-94.83,0.00,19.53,19.53,2642859266,20.83,20.83,2642859266 +이화전기,024810,3,94,5,-805,-89.54,46914798,0,218948640,46914798,-89.54,0.00,21.43,21.43,4472642346,21.73,21.73,4472642346 +다날,064260,4,8690,2,810,10.28,32784819,10800268,68949040,32784819,10.28,303.56,47.55,47.55,287403527415,47.97,47.97,287403527415 +DB,012030,5,1530,2,154,11.19,31990909,380754,201173933,31990909,11.19,8401.99,15.90,15.90,50855623554,16.52,16.52,50855623554 +빌리언스,044480,6,468,1,108,30.00,30600776,1134327,40663728,30600776,30.00,2697.70,75.25,75.25,13447445001,70.66,70.66,13447445001 +KODEX 코스닥150선물인버스,251340,7,3510,2,45,1.30,28801278,19771016,79700000,28801278,1.30,145.67,36.14,36.14,100185537696,35.81,35.81,100185537696 +모비스,250060,8,2945,2,55,1.90,28708279,24407636,32171314,28708279,1.90,117.62,89.24,89.24,90343658735,95.36,95.36,90343658735 +KODEX 2차전지산업레버리지,462330,9,1003,5,-35,-3.37,27716633,35298236,294300000,27716633,-3.37,78.52,9.42,9.42,28177578918,9.55,9.55,28177578918 +KODEX 인버스,114800,10,3550,2,60,1.72,25361982,14164020,214800000,25361982,1.72,179.06,11.81,11.81,89617245680,11.75,11.75,89617245680 +코닉오토메이션,391710,11,2215,2,105,4.98,21387845,19614188,42065086,21387845,4.98,109.04,50.84,50.84,49927127292,53.58,53.58,49927127292 +HJ중공업,097230,12,20750,2,1870,9.90,20518517,17386504,83274281,20518517,9.90,118.01,24.64,24.64,432694982020,25.04,25.04,432694982020 +썸에이지,208640,13,606,5,-52,-7.90,20145393,84064768,139240254,20145393,-7.90,23.96,14.47,14.47,13054364631,15.47,15.47,13054364631 +에스엠코어,007820,14,4400,2,420,10.55,18359821,1350324,20033946,18359821,10.55,1359.66,91.64,91.64,84672791428,96.06,96.06,84672791428 +KODEX 레버리지,122630,15,23965,5,-800,-3.23,17371072,14778415,95850000,17371072,-3.23,117.54,18.12,18.12,419850120217,18.28,18.28,419850120217 +동일스틸럭스,023790,16,1536,5,-18,-1.16,15679935,7824676,26139617,15679935,-1.16,200.39,59.99,59.99,25706722870,64.03,64.03,25706722870 +KODEX 코스닥150레버리지,233740,17,8500,5,-220,-2.52,15564914,15456888,193700000,15564914,-2.52,100.70,8.04,8.04,134304928320,8.16,8.16,134304928320 +피델릭스,032580,18,1267,2,35,2.84,15476495,8480038,33132064,15476495,2.84,182.51,46.71,46.71,20676369015,49.25,49.25,20676369015 +삼영엠텍,054540,19,9050,2,410,4.75,14972645,16894112,13000000,14972645,4.75,88.63,115.17,115.17,140218956955,119.18,119.18,140218956955 +우듬지팜,403490,20,1710,2,74,4.52,14277432,183857,45551464,14277432,4.52,7765.51,31.34,31.34,25924503216,33.28,33.28,25924503216 +크레오에스지,040350,21,345,2,64,22.78,13622373,14163560,193205323,13622373,22.78,96.18,7.05,7.05,4493229692,6.74,6.74,4493229692 +손오공,066910,22,1087,2,61,5.95,13553792,3307512,66933164,13553792,5.95,409.79,20.25,20.25,15129346218,20.79,20.79,15129346218 +에스피시스템스,317830,23,9340,2,1280,15.88,12945372,1591442,10773818,12945372,15.88,813.44,120.16,120.16,123249851375,122.48,122.48,123249851375 +CSA 코스믹,083660,24,1014,4,-434,-29.97,11858408,548910,61247181,11858408,-29.97,2160.36,19.36,19.36,12608310654,20.30,20.30,12608310654 +SGA,049470,25,3395,5,-20,-0.59,11263129,16788468,58862249,11263129,-0.59,67.09,19.13,19.13,39606636956,19.82,19.82,39606636956 +앱코,129890,26,1115,5,-20,-1.76,10631031,41605952,50643410,10631031,-1.76,25.55,20.99,20.99,12506211693,22.15,22.15,12506211693 +서남,294630,27,3460,2,710,25.82,10586153,215079,24144099,10586153,25.82,4921.98,43.85,43.85,35691557131,42.72,42.72,35691557131 +삼성전자,005930,28,67650,5,-2050,-2.94,10234409,11682267,5919637922,10234409,-2.94,87.61,0.17,0.17,696397511600,0.17,0.17,696397511600 +센코,347000,29,2490,2,160,6.87,9924960,530946,33004976,9924960,6.87,1869.30,30.07,30.07,26226498645,31.91,31.91,26226498645 +삼양컴텍,484590,30,17980,2,1670,10.24,8606015,1740353,41210450,8606015,10.24,494.50,20.88,20.88,154383997440,20.84,20.84,154383997440 diff --git a/top30/20250901/top30-av-20250901-145001.csv b/top30/20250901/top30-av-20250901-145001.csv new file mode 100644 index 000000000000..b93b66fc9735 --- /dev/null +++ b/top30/20250901/top30-av-20250901-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1352,2,44,3.36,339596899,200960672,1216800000,339596899,3.36,168.99,27.91,27.91,454669614498,27.64,27.64,454669614498 +이트론,096040,2,14,5,-257,-94.83,176940171,0,906131295,176940171,-94.83,0.00,19.53,19.53,2642859266,20.83,20.83,2642859266 +이화전기,024810,3,94,5,-805,-89.54,46914798,0,218948640,46914798,-89.54,0.00,21.43,21.43,4472642346,21.73,21.73,4472642346 +다날,064260,4,8640,2,760,9.64,33038949,10800268,68949040,33038949,9.64,305.91,47.92,47.92,289604253250,48.61,48.61,289604253250 +DB,012030,5,1552,2,176,12.79,32295667,380754,201173933,32295667,12.79,8482.03,16.05,16.05,51326805413,16.44,16.44,51326805413 +빌리언스,044480,6,468,1,108,30.00,30610098,1134327,40663728,30610098,30.00,2698.53,75.28,75.28,13451807697,70.69,70.69,13451807697 +KODEX 코스닥150선물인버스,251340,7,3510,2,45,1.30,29004800,19771016,79700000,29004800,1.30,146.70,36.39,36.39,100898956966,36.07,36.07,100898956966 +모비스,250060,8,2975,2,85,2.94,28851572,24407636,32171314,28851572,2.94,118.21,89.68,89.68,90765908320,94.83,94.83,90765908320 +KODEX 2차전지산업레버리지,462330,9,1001,5,-37,-3.56,28002758,35298236,294300000,28002758,-3.56,79.33,9.52,9.52,28464350088,9.66,9.66,28464350088 +KODEX 인버스,114800,10,3555,2,65,1.86,25574129,14164020,214800000,25574129,1.86,180.56,11.91,11.91,90370501908,11.83,11.83,90370501908 +코닉오토메이션,391710,11,2210,2,100,4.74,21485315,19614188,42065086,21485315,4.74,109.54,51.08,51.08,50141946472,53.94,53.94,50141946472 +HJ중공업,097230,12,20950,2,2070,10.96,20685146,17386504,83274281,20685146,10.96,118.97,24.84,24.84,436170710095,25.00,25.00,436170710095 +썸에이지,208640,13,597,5,-61,-9.27,20642084,84064768,139240254,20642084,-9.27,24.55,14.82,14.82,13351823554,16.06,16.06,13351823554 +에스엠코어,007820,14,4330,2,350,8.79,18630009,1350324,20033946,18630009,8.79,1379.67,92.99,92.99,85852431703,98.97,98.97,85852431703 +KODEX 레버리지,122630,15,23925,5,-840,-3.39,17683145,14778415,95850000,17683145,-3.39,119.66,18.45,18.45,427326475252,18.63,18.63,427326475252 +동일스틸럭스,023790,16,1484,5,-70,-4.50,15874569,7824676,26139617,15874569,-4.50,202.88,60.73,60.73,25999925986,67.03,67.03,25999925986 +KODEX 코스닥150레버리지,233740,17,8505,5,-215,-2.47,15789766,15456888,193700000,15789766,-2.47,102.15,8.15,8.15,136218337197,8.27,8.27,136218337197 +피델릭스,032580,18,1246,2,14,1.14,15534018,8480038,33132064,15534018,1.14,183.18,46.89,46.89,20748569826,50.26,50.26,20748569826 +삼영엠텍,054540,19,9220,2,580,6.71,15086705,16894112,13000000,15086705,6.71,89.30,116.05,116.05,141266376940,117.86,117.86,141266376940 +우듬지팜,403490,20,1696,2,60,3.67,14367957,183857,45551464,14367957,3.67,7814.75,31.54,31.54,26078688869,33.76,33.76,26078688869 +크레오에스지,040350,21,337,2,56,19.93,14229923,14163560,193205323,14229923,19.93,100.47,7.37,7.37,4698923878,7.22,7.22,4698923878 +손오공,066910,22,1071,2,45,4.39,13869965,3307512,66933164,13869965,4.39,419.35,20.72,20.72,15467416526,21.58,21.58,15467416526 +에스피시스템스,317830,23,9510,2,1450,17.99,13385830,1591442,10773818,13385830,17.99,841.11,124.24,124.24,127460959640,124.40,124.40,127460959640 +CSA 코스믹,083660,24,1014,4,-434,-29.97,11907879,548910,61247181,11907879,-29.97,2169.37,19.44,19.44,12658474248,20.38,20.38,12658474248 +서남,294630,25,3550,2,800,29.09,11705389,215079,24144099,11705389,29.09,5442.37,48.48,48.48,39560778710,46.16,46.16,39560778710 +SGA,049470,26,3370,5,-45,-1.32,11455558,16788468,58862249,11455558,-1.32,68.23,19.46,19.46,40253167726,20.29,20.29,40253167726 +앱코,129890,27,1116,5,-19,-1.67,10751432,41605952,50643410,10751432,-1.67,25.84,21.23,21.23,12640123933,22.36,22.36,12640123933 +삼성전자,005930,28,67700,5,-2000,-2.87,10485391,11682267,5919637922,10485391,-2.87,89.75,0.18,0.18,713372647750,0.18,0.18,713372647750 +센코,347000,29,2505,2,175,7.51,9945992,530946,33004976,9945992,7.51,1873.26,30.13,30.13,26278863200,31.78,31.78,26278863200 +원풍물산,008290,30,674,1,155,29.87,8717797,81537,40693679,8717797,29.87,9999.99,21.42,21.42,5766160048,21.02,21.02,5766160048 diff --git a/top30/20250901/top30-av-20250901-150001.csv b/top30/20250901/top30-av-20250901-150001.csv new file mode 100644 index 000000000000..f60014ae7ea3 --- /dev/null +++ b/top30/20250901/top30-av-20250901-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,343434276,200960672,1216800000,343434276,3.21,170.90,28.22,28.22,459849564638,27.99,27.99,459849564638 +이트론,096040,2,14,5,-257,-94.83,183696350,0,906131295,183696350,-94.83,0.00,20.27,20.27,2737445772,21.58,21.58,2737445772 +이화전기,024810,3,94,5,-805,-89.54,49093767,0,218948640,49093767,-89.54,0.00,22.42,22.42,4677465432,22.73,22.73,4677465432 +다날,064260,4,8700,2,820,10.41,33257708,10800268,68949040,33257708,10.41,307.93,48.24,48.24,291503128920,48.60,48.60,291503128920 +DB,012030,5,1551,2,175,12.72,32822826,380754,201173933,32822826,12.72,8620.48,16.32,16.32,52149209699,16.71,16.71,52149209699 +빌리언스,044480,6,468,1,108,30.00,30622954,1134327,40663728,30622954,30.00,2699.66,75.31,75.31,13457824305,70.72,70.72,13457824305 +KODEX 코스닥150선물인버스,251340,7,3510,2,45,1.30,29451569,19771016,79700000,29451569,1.30,148.96,36.95,36.95,102464906672,36.63,36.63,102464906672 +모비스,250060,8,3000,2,110,3.81,29083927,24407636,32171314,29083927,3.81,119.16,90.40,90.40,91459775213,94.76,94.76,91459775213 +KODEX 2차전지산업레버리지,462330,9,1000,5,-38,-3.66,28467589,35298236,294300000,28467589,-3.66,80.65,9.67,9.67,28929764970,9.83,9.83,28929764970 +KODEX 인버스,114800,10,3550,2,60,1.72,25713586,14164020,214800000,25713586,1.72,181.54,11.97,11.97,90865505285,11.92,11.92,90865505285 +코닉오토메이션,391710,11,2160,2,50,2.37,21838514,19614188,42065086,21838514,2.37,111.34,51.92,51.92,50909910482,56.03,56.03,50909910482 +썸에이지,208640,12,587,5,-71,-10.79,21667792,84064768,139240254,21667792,-10.79,25.78,15.56,15.56,13951955773,17.07,17.07,13951955773 +HJ중공업,097230,13,21250,2,2370,12.55,21019845,17386504,83274281,21019845,12.55,120.90,25.24,25.24,443221349770,25.05,25.05,443221349770 +에스엠코어,007820,14,4280,2,300,7.54,18845317,1350324,20033946,18845317,7.54,1395.61,94.07,94.07,86778259338,101.20,101.20,86778259338 +KODEX 레버리지,122630,15,23970,5,-795,-3.21,17958452,14778415,95850000,17958452,-3.21,121.52,18.74,18.74,433929659901,18.89,18.89,433929659901 +동일스틸럭스,023790,16,1520,5,-34,-2.19,16119533,7824676,26139617,16119533,-2.19,206.01,61.67,61.67,26367663586,66.36,66.36,26367663586 +KODEX 코스닥150레버리지,233740,17,8505,5,-215,-2.47,15999236,15456888,193700000,15999236,-2.47,103.51,8.26,8.26,138002454256,8.38,8.38,138002454256 +피델릭스,032580,18,1239,2,7,0.57,15656002,8480038,33132064,15656002,0.57,184.62,47.25,47.25,20899907463,50.91,50.91,20899907463 +크레오에스지,040350,19,340,2,59,21.00,15205677,14163560,193205323,15205677,21.00,107.36,7.87,7.87,5036112027,7.67,7.67,5036112027 +삼영엠텍,054540,20,9210,2,570,6.60,15142374,16894112,13000000,15142374,6.60,89.63,116.48,116.48,141778066805,118.41,118.41,141778066805 +우듬지팜,403490,21,1686,2,50,3.06,14502110,183857,45551464,14502110,3.06,7887.71,31.84,31.84,26305712469,34.25,34.25,26305712469 +손오공,066910,22,1057,2,31,3.02,14146026,3307512,66933164,14146026,3.02,427.69,21.13,21.13,15760426060,22.28,22.28,15760426060 +에스피시스템스,317830,23,9470,2,1410,17.49,13556719,1591442,10773818,13556719,17.49,851.85,125.83,125.83,129090941290,126.52,126.52,129090941290 +서남,294630,24,3495,2,745,27.09,13035298,215079,24144099,13035298,27.09,6060.70,53.99,53.99,44276507185,52.47,52.47,44276507185 +CSA 코스믹,083660,25,1014,4,-434,-29.97,11913853,548910,61247181,11913853,-29.97,2170.46,19.45,19.45,12664531884,20.39,20.39,12664531884 +SGA,049470,26,3340,5,-75,-2.20,11560718,16788468,58862249,11560718,-2.20,68.86,19.64,19.64,40605482067,20.65,20.65,40605482067 +앱코,129890,27,1124,5,-11,-0.97,10815987,41605952,50643410,10815987,-0.97,26.00,21.36,21.36,12712351334,22.33,22.33,12712351334 +삼성전자,005930,28,67600,5,-2100,-3.01,10647835,11682267,5919637922,10647835,-3.01,91.15,0.18,0.18,724358763200,0.18,0.18,724358763200 +센코,347000,29,2500,2,170,7.30,9979139,530946,33004976,9979139,7.30,1879.50,30.24,30.24,26361594625,31.95,31.95,26361594625 +삼양컴텍,484590,30,18270,2,1960,12.02,9182861,1740353,41210450,9182861,12.02,527.64,22.28,22.28,164899559070,21.90,21.90,164899559070 diff --git a/top30/20250901/top30-av-20250901-151001.csv b/top30/20250901/top30-av-20250901-151001.csv new file mode 100644 index 000000000000..8a813445980b --- /dev/null +++ b/top30/20250901/top30-av-20250901-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1351,2,43,3.29,346638424,200960672,1216800000,346638424,3.29,172.49,28.49,28.49,464178372540,28.24,28.24,464178372540 +이트론,096040,2,14,5,-257,-94.83,183696350,0,906131295,183696350,-94.83,0.00,20.27,20.27,2737445772,21.58,21.58,2737445772 +이화전기,024810,3,94,5,-805,-89.54,49093767,0,218948640,49093767,-89.54,0.00,22.42,22.42,4677465432,22.73,22.73,4677465432 +다날,064260,4,8680,2,800,10.15,33734499,10800268,68949040,33734499,10.15,312.35,48.93,48.93,295651231265,49.40,49.40,295651231265 +DB,012030,5,1551,2,175,12.72,33218159,380754,201173933,33218159,12.72,8724.31,16.51,16.51,52763277932,16.91,16.91,52763277932 +빌리언스,044480,6,468,1,108,30.00,30634458,1134327,40663728,30634458,30.00,2700.67,75.34,75.34,13463208177,70.74,70.74,13463208177 +KODEX 코스닥150선물인버스,251340,7,3505,2,40,1.15,30435512,19771016,79700000,30435512,1.15,153.94,38.19,38.19,105916849810,37.92,37.92,105916849810 +모비스,250060,8,2950,2,60,2.08,29285008,24407636,32171314,29285008,2.08,119.98,91.03,91.03,92054443668,97.00,97.00,92054443668 +KODEX 2차전지산업레버리지,462330,9,999,5,-39,-3.76,29118311,35298236,294300000,29118311,-3.76,82.49,9.89,9.89,29579718468,10.06,10.06,29579718468 +KODEX 인버스,114800,10,3552,2,62,1.78,25924064,14164020,214800000,25924064,1.78,183.03,12.07,12.07,91612871673,12.01,12.01,91612871673 +코닉오토메이션,391710,11,2205,2,95,4.50,22111688,19614188,42065086,22111688,4.50,112.73,52.57,52.57,51504487332,55.53,55.53,51504487332 +썸에이지,208640,12,588,5,-70,-10.64,21950702,84064768,139240254,21950702,-10.64,26.11,15.76,15.76,14117488671,17.24,17.24,14117488671 +HJ중공업,097230,13,21300,2,2420,12.82,21364834,17386504,83274281,21364834,12.82,122.88,25.66,25.66,450529832520,25.40,25.40,450529832520 +에스엠코어,007820,14,4305,2,325,8.17,18983185,1350324,20033946,18983185,8.17,1405.82,94.76,94.76,87369964385,101.30,101.30,87369964385 +KODEX 레버리지,122630,15,23935,5,-830,-3.35,18204643,14778415,95850000,18204643,-3.35,123.18,18.99,18.99,439826472312,19.17,19.17,439826472312 +KODEX 코스닥150레버리지,233740,16,8505,5,-215,-2.47,16278902,15456888,193700000,16278902,-2.47,105.32,8.40,8.40,140381879791,8.52,8.52,140381879791 +동일스틸럭스,023790,17,1540,5,-14,-0.90,16229188,7824676,26139617,16229188,-0.90,207.41,62.09,62.09,26533909492,65.91,65.91,26533909492 +크레오에스지,040350,18,354,2,73,25.98,16001826,14163560,193205323,16001826,25.98,112.98,8.28,8.28,5313151026,7.77,7.77,5313151026 +피델릭스,032580,19,1237,2,5,0.41,15778741,8480038,33132064,15778741,0.41,186.07,47.62,47.62,21051316282,51.36,51.36,21051316282 +삼영엠텍,054540,20,9220,2,580,6.71,15237543,16894112,13000000,15237543,6.71,90.19,117.21,117.21,142653688275,119.02,119.02,142653688275 +서남,294630,21,3285,2,535,19.45,15015318,215079,24144099,15015318,19.45,6981.30,62.19,62.19,50964851480,64.26,64.26,50964851480 +우듬지팜,403490,22,1692,2,56,3.42,14585406,183857,45551464,14585406,3.42,7933.02,32.02,32.02,26446520233,34.31,34.31,26446520233 +손오공,066910,23,1062,2,36,3.51,14389185,3307512,66933164,14389185,3.51,435.05,21.50,21.50,16016916081,22.53,22.53,16016916081 +에스피시스템스,317830,24,9430,2,1370,17.00,13676751,1591442,10773818,13676751,17.00,859.39,126.94,126.94,130225829620,128.18,128.18,130225829620 +CSA 코스믹,083660,25,1014,4,-434,-29.97,11922841,548910,61247181,11922841,-29.97,2172.09,19.47,19.47,12673645716,20.41,20.41,12673645716 +SGA,049470,26,3400,5,-15,-0.44,11680741,16788468,58862249,11680741,-0.44,69.58,19.84,19.84,41010216984,20.49,20.49,41010216984 +앱코,129890,27,1124,5,-11,-0.97,10874591,41605952,50643410,10874591,-0.97,26.14,21.47,21.47,12778281964,22.45,22.45,12778281964 +삼성전자,005930,28,67650,5,-2050,-2.94,10836218,11682267,5919637922,10836218,-2.94,92.76,0.18,0.18,737102941400,0.18,0.18,737102941400 +삼양컴텍,484590,29,18750,2,2440,14.96,10199369,1740353,41210450,10199369,14.96,586.05,24.75,24.75,183946527070,23.81,23.81,183946527070 +센코,347000,30,2505,2,175,7.51,10017903,530946,33004976,10017903,7.51,1886.80,30.35,30.35,26458736777,32.00,32.00,26458736777 diff --git a/top30/20250901/top30-av-20250901-152001.csv b/top30/20250901/top30-av-20250901-152001.csv new file mode 100644 index 000000000000..03d9b333cf16 --- /dev/null +++ b/top30/20250901/top30-av-20250901-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,41,3.13,351167754,200960672,1216800000,351167754,3.13,174.74,28.86,28.86,470293076365,28.65,28.65,470293076365 +이트론,096040,2,14,5,-257,-94.83,183696350,0,906131295,183696350,-94.83,0.00,20.27,20.27,2737445772,21.58,21.58,2737445772 +이화전기,024810,3,94,5,-805,-89.54,49093767,0,218948640,49093767,-89.54,0.00,22.42,22.42,4677465432,22.73,22.73,4677465432 +다날,064260,4,8680,2,800,10.15,34135018,10800268,68949040,34135018,10.15,316.06,49.51,49.51,299133063560,49.98,49.98,299133063560 +DB,012030,5,1549,2,173,12.57,33615505,380754,201173933,33615505,12.57,8828.67,16.71,16.71,53377380735,17.13,17.13,53377380735 +KODEX 코스닥150선물인버스,251340,6,3500,2,35,1.01,31496680,19771016,79700000,31496680,1.01,159.31,39.52,39.52,109637664422,39.30,39.30,109637664422 +빌리언스,044480,7,468,1,108,30.00,30636663,1134327,40663728,30636663,30.00,2700.87,75.34,75.34,13464240117,70.75,70.75,13464240117 +모비스,250060,8,2955,2,65,2.25,29535570,24407636,32171314,29535570,2.25,121.01,91.81,91.81,92791823756,97.61,97.61,92791823756 +KODEX 2차전지산업레버리지,462330,9,1003,5,-35,-3.37,29440867,35298236,294300000,29440867,-3.37,83.41,10.00,10.00,29902202946,10.13,10.13,29902202946 +KODEX 인버스,114800,10,3550,2,60,1.72,26166095,14164020,214800000,26166095,1.72,184.74,12.18,12.18,92472164172,12.13,12.13,92472164172 +썸에이지,208640,11,578,5,-80,-12.16,22551995,84064768,139240254,22551995,-12.16,26.83,16.20,16.20,14468361306,17.98,17.98,14468361306 +코닉오토메이션,391710,12,2205,2,95,4.50,22485396,19614188,42065086,22485396,4.50,114.64,53.45,53.45,52323274462,56.41,56.41,52323274462 +HJ중공업,097230,13,21250,2,2370,12.55,21694488,17386504,83274281,21694488,12.55,124.78,26.05,26.05,457530019420,25.86,25.86,457530019420 +에스엠코어,007820,14,4320,2,340,8.54,19127996,1350324,20033946,19127996,8.54,1416.55,95.48,95.48,87995655171,101.67,101.67,87995655171 +KODEX 레버리지,122630,15,23975,5,-790,-3.19,18623261,14778415,95850000,18623261,-3.19,126.02,19.43,19.43,449859690663,19.58,19.58,449859690663 +크레오에스지,040350,16,365,1,84,29.89,17665067,14163560,193205323,17665067,29.89,124.72,9.14,9.14,5913354436,8.39,8.39,5913354436 +KODEX 코스닥150레버리지,233740,17,8535,5,-185,-2.12,16785291,15456888,193700000,16785291,-2.12,108.59,8.67,8.67,144695951049,8.75,8.75,144695951049 +동일스틸럭스,023790,18,1519,5,-35,-2.25,16455448,7824676,26139617,16455448,-2.25,210.30,62.95,62.95,26877741840,67.69,67.69,26877741840 +피델릭스,032580,19,1258,2,26,2.11,15905413,8480038,33132064,15905413,2.11,187.56,48.01,48.01,21209283394,50.89,50.89,21209283394 +서남,294630,20,3295,2,545,19.82,15882468,215079,24144099,15882468,19.82,7384.48,65.78,65.78,53812342622,67.64,67.64,53812342622 +삼영엠텍,054540,21,9220,2,580,6.71,15351356,16894112,13000000,15351356,6.71,90.87,118.09,118.09,143702144490,119.89,119.89,143702144490 +우듬지팜,403490,22,1690,2,54,3.30,14677106,183857,45551464,14677106,3.30,7982.89,32.22,32.22,26601833065,34.56,34.56,26601833065 +손오공,066910,23,1073,2,47,4.58,14621669,3307512,66933164,14621669,4.58,442.07,21.85,21.85,16264322645,22.65,22.65,16264322645 +에스피시스템스,317830,24,9380,2,1320,16.38,13892800,1591442,10773818,13892800,16.38,872.97,128.95,128.95,132249053710,130.86,130.86,132249053710 +CSA 코스믹,083660,25,1014,4,-434,-29.97,11968686,548910,61247181,11968686,-29.97,2180.45,19.54,19.54,12720132546,20.48,20.48,12720132546 +SGA,049470,26,3340,5,-75,-2.20,11849816,16788468,58862249,11849816,-2.20,70.58,20.13,20.13,41576218083,21.15,21.15,41576218083 +삼양컴텍,484590,27,19200,2,2890,17.72,11102371,1740353,41210450,11102371,17.72,637.94,26.94,26.94,201093930585,25.42,25.42,201093930585 +삼성전자,005930,28,67700,5,-2000,-2.87,11082959,11682267,5919637922,11082959,-2.87,94.87,0.19,0.19,753788414700,0.19,0.19,753788414700 +앱코,129890,29,1136,2,1,0.09,11015477,41605952,50643410,11015477,0.09,26.48,21.75,21.75,12937730933,22.49,22.49,12937730933 +센코,347000,30,2510,2,180,7.73,10076603,530946,33004976,10076603,7.73,1897.86,30.53,30.53,26605997104,32.12,32.12,26605997104 diff --git a/top30/20250901/top30-av-20250901-153000.csv b/top30/20250901/top30-av-20250901-153000.csv new file mode 100644 index 000000000000..03d9b333cf16 --- /dev/null +++ b/top30/20250901/top30-av-20250901-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,41,3.13,351167754,200960672,1216800000,351167754,3.13,174.74,28.86,28.86,470293076365,28.65,28.65,470293076365 +이트론,096040,2,14,5,-257,-94.83,183696350,0,906131295,183696350,-94.83,0.00,20.27,20.27,2737445772,21.58,21.58,2737445772 +이화전기,024810,3,94,5,-805,-89.54,49093767,0,218948640,49093767,-89.54,0.00,22.42,22.42,4677465432,22.73,22.73,4677465432 +다날,064260,4,8680,2,800,10.15,34135018,10800268,68949040,34135018,10.15,316.06,49.51,49.51,299133063560,49.98,49.98,299133063560 +DB,012030,5,1549,2,173,12.57,33615505,380754,201173933,33615505,12.57,8828.67,16.71,16.71,53377380735,17.13,17.13,53377380735 +KODEX 코스닥150선물인버스,251340,6,3500,2,35,1.01,31496680,19771016,79700000,31496680,1.01,159.31,39.52,39.52,109637664422,39.30,39.30,109637664422 +빌리언스,044480,7,468,1,108,30.00,30636663,1134327,40663728,30636663,30.00,2700.87,75.34,75.34,13464240117,70.75,70.75,13464240117 +모비스,250060,8,2955,2,65,2.25,29535570,24407636,32171314,29535570,2.25,121.01,91.81,91.81,92791823756,97.61,97.61,92791823756 +KODEX 2차전지산업레버리지,462330,9,1003,5,-35,-3.37,29440867,35298236,294300000,29440867,-3.37,83.41,10.00,10.00,29902202946,10.13,10.13,29902202946 +KODEX 인버스,114800,10,3550,2,60,1.72,26166095,14164020,214800000,26166095,1.72,184.74,12.18,12.18,92472164172,12.13,12.13,92472164172 +썸에이지,208640,11,578,5,-80,-12.16,22551995,84064768,139240254,22551995,-12.16,26.83,16.20,16.20,14468361306,17.98,17.98,14468361306 +코닉오토메이션,391710,12,2205,2,95,4.50,22485396,19614188,42065086,22485396,4.50,114.64,53.45,53.45,52323274462,56.41,56.41,52323274462 +HJ중공업,097230,13,21250,2,2370,12.55,21694488,17386504,83274281,21694488,12.55,124.78,26.05,26.05,457530019420,25.86,25.86,457530019420 +에스엠코어,007820,14,4320,2,340,8.54,19127996,1350324,20033946,19127996,8.54,1416.55,95.48,95.48,87995655171,101.67,101.67,87995655171 +KODEX 레버리지,122630,15,23975,5,-790,-3.19,18623261,14778415,95850000,18623261,-3.19,126.02,19.43,19.43,449859690663,19.58,19.58,449859690663 +크레오에스지,040350,16,365,1,84,29.89,17665067,14163560,193205323,17665067,29.89,124.72,9.14,9.14,5913354436,8.39,8.39,5913354436 +KODEX 코스닥150레버리지,233740,17,8535,5,-185,-2.12,16785291,15456888,193700000,16785291,-2.12,108.59,8.67,8.67,144695951049,8.75,8.75,144695951049 +동일스틸럭스,023790,18,1519,5,-35,-2.25,16455448,7824676,26139617,16455448,-2.25,210.30,62.95,62.95,26877741840,67.69,67.69,26877741840 +피델릭스,032580,19,1258,2,26,2.11,15905413,8480038,33132064,15905413,2.11,187.56,48.01,48.01,21209283394,50.89,50.89,21209283394 +서남,294630,20,3295,2,545,19.82,15882468,215079,24144099,15882468,19.82,7384.48,65.78,65.78,53812342622,67.64,67.64,53812342622 +삼영엠텍,054540,21,9220,2,580,6.71,15351356,16894112,13000000,15351356,6.71,90.87,118.09,118.09,143702144490,119.89,119.89,143702144490 +우듬지팜,403490,22,1690,2,54,3.30,14677106,183857,45551464,14677106,3.30,7982.89,32.22,32.22,26601833065,34.56,34.56,26601833065 +손오공,066910,23,1073,2,47,4.58,14621669,3307512,66933164,14621669,4.58,442.07,21.85,21.85,16264322645,22.65,22.65,16264322645 +에스피시스템스,317830,24,9380,2,1320,16.38,13892800,1591442,10773818,13892800,16.38,872.97,128.95,128.95,132249053710,130.86,130.86,132249053710 +CSA 코스믹,083660,25,1014,4,-434,-29.97,11968686,548910,61247181,11968686,-29.97,2180.45,19.54,19.54,12720132546,20.48,20.48,12720132546 +SGA,049470,26,3340,5,-75,-2.20,11849816,16788468,58862249,11849816,-2.20,70.58,20.13,20.13,41576218083,21.15,21.15,41576218083 +삼양컴텍,484590,27,19200,2,2890,17.72,11102371,1740353,41210450,11102371,17.72,637.94,26.94,26.94,201093930585,25.42,25.42,201093930585 +삼성전자,005930,28,67700,5,-2000,-2.87,11082959,11682267,5919637922,11082959,-2.87,94.87,0.19,0.19,753788414700,0.19,0.19,753788414700 +앱코,129890,29,1136,2,1,0.09,11015477,41605952,50643410,11015477,0.09,26.48,21.75,21.75,12937730933,22.49,22.49,12937730933 +센코,347000,30,2510,2,180,7.73,10076603,530946,33004976,10076603,7.73,1897.86,30.53,30.53,26605997104,32.12,32.12,26605997104 diff --git a/top30/20250901/top30-av-20250901-154000.csv b/top30/20250901/top30-av-20250901-154000.csv new file mode 100644 index 000000000000..f098cab0312e --- /dev/null +++ b/top30/20250901/top30-av-20250901-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,353589881,200960672,1216800000,353589881,3.21,175.95,29.06,29.06,473562947815,28.83,28.83,473562947815 +이트론,096040,2,14,5,-257,-94.83,191089765,0,906131295,191089765,-94.83,0.00,21.09,21.09,2840953582,22.39,22.39,2840953582 +이화전기,024810,3,94,5,-805,-89.54,51902923,0,218948640,51902923,-89.54,0.00,23.71,23.71,4941526096,24.01,24.01,4941526096 +다날,064260,4,8640,2,760,9.64,34380047,10800268,68949040,34380047,9.64,318.33,49.86,49.86,301250114120,50.57,50.57,301250114120 +DB,012030,5,1555,2,179,13.01,33856923,380754,201173933,33856923,13.01,8892.07,16.83,16.83,53752785725,17.18,17.18,53752785725 +KODEX 코스닥150선물인버스,251340,6,3500,2,35,1.01,32131372,19771016,79700000,32131372,1.01,162.52,40.32,40.32,111859086422,40.10,40.10,111859086422 +빌리언스,044480,7,468,1,108,30.00,30638577,1134327,40663728,30638577,30.00,2701.04,75.35,75.35,13465135869,70.76,70.76,13465135869 +KODEX 2차전지산업레버리지,462330,8,1005,5,-33,-3.18,29683324,35298236,294300000,29683324,-3.18,84.09,10.09,10.09,30145872231,10.19,10.19,30145872231 +모비스,250060,9,2965,2,75,2.60,29588404,24407636,32171314,29588404,2.60,121.23,91.97,91.97,92948476566,97.44,97.44,92948476566 +KODEX 인버스,114800,10,3555,2,65,1.86,26803800,14164020,214800000,26803800,1.86,189.24,12.48,12.48,94739205447,12.41,12.41,94739205447 +썸에이지,208640,11,578,5,-80,-12.16,22698744,84064768,139240254,22698744,-12.16,27.00,16.30,16.30,14553182228,18.08,18.08,14553182228 +코닉오토메이션,391710,12,2230,2,120,5.69,22607366,19614188,42065086,22607366,5.69,115.26,53.74,53.74,52595267562,56.07,56.07,52595267562 +HJ중공업,097230,13,21250,2,2370,12.55,21822203,17386504,83274281,21822203,12.55,125.51,26.21,26.21,460243963170,26.01,26.01,460243963170 +에스엠코어,007820,14,4370,2,390,9.80,19225540,1350324,20033946,19225540,9.80,1423.77,95.96,95.96,88421922451,101.00,101.00,88421922451 +KODEX 레버리지,122630,15,23950,5,-815,-3.29,18865821,14778415,95850000,18865821,-3.29,127.66,19.68,19.68,455669002663,19.85,19.85,455669002663 +크레오에스지,040350,16,365,1,84,29.89,17720109,14163560,193205323,17720109,29.89,125.11,9.17,9.17,5933444766,8.41,8.41,5933444766 +KODEX 코스닥150레버리지,233740,17,8550,5,-170,-1.95,17024858,15456888,193700000,17024858,-1.95,110.14,8.79,8.79,146744248899,8.86,8.86,146744248899 +동일스틸럭스,023790,18,1519,5,-35,-2.25,16527232,7824676,26139617,16527232,-2.25,211.22,63.23,63.23,26986781736,67.97,67.97,26986781736 +서남,294630,19,3315,2,565,20.55,16031241,215079,24144099,16031241,20.55,7453.65,66.40,66.40,54305525117,67.85,67.85,54305525117 +피델릭스,032580,20,1258,2,26,2.11,15962831,8480038,33132064,15962831,2.11,188.24,48.18,48.18,21281515238,51.06,51.06,21281515238 +삼영엠텍,054540,21,9230,2,590,6.83,15433146,16894112,13000000,15433146,6.83,91.35,118.72,118.72,144457066190,120.39,120.39,144457066190 +우듬지팜,403490,22,1700,2,64,3.91,14721609,183857,45551464,14721609,3.91,8007.10,32.32,32.32,26677488165,34.45,34.45,26677488165 +손오공,066910,23,1075,2,49,4.78,14698179,3307512,66933164,14698179,4.78,444.39,21.96,21.96,16346570895,22.72,22.72,16346570895 +에스피시스템스,317830,24,9380,2,1320,16.38,13972819,1591442,10773818,13972819,16.38,878.00,129.69,129.69,132999631930,131.61,131.61,132999631930 +삼성전자,005930,25,67600,5,-2100,-3.01,11995951,11682267,5919637922,11995951,-3.01,102.69,0.20,0.20,815506673900,0.20,0.20,815506673900 +CSA 코스믹,083660,26,1014,4,-434,-29.97,11982068,548910,61247181,11982068,-29.97,2182.88,19.56,19.56,12733701894,20.50,20.50,12733701894 +SGA,049470,27,3360,5,-55,-1.61,11902644,16788468,58862249,11902644,-1.61,70.90,20.22,20.22,41753720163,21.11,21.11,41753720163 +삼양컴텍,484590,28,19140,2,2830,17.35,11276773,1740353,41210450,11276773,17.35,647.96,27.36,27.36,204431984865,25.92,25.92,204431984865 +앱코,129890,29,1150,2,15,1.32,11102169,41605952,50643410,11102169,1.32,26.68,21.92,21.92,13037426733,22.39,22.39,13037426733 +센코,347000,30,2500,2,170,7.30,10136771,530946,33004976,10136771,7.30,1909.19,30.71,30.71,26756417104,32.43,32.43,26756417104 diff --git a/top30/20250901/top30-av-20250901-155000.csv b/top30/20250901/top30-av-20250901-155000.csv new file mode 100644 index 000000000000..ad8d94ab5279 --- /dev/null +++ b/top30/20250901/top30-av-20250901-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,354262521,200960672,1216800000,354262521,3.21,176.28,29.11,29.11,474471011815,28.88,28.88,474471011815 +이트론,096040,2,14,5,-257,-94.83,192138564,0,906131295,192138564,-94.83,0.00,21.20,21.20,2855636768,22.51,22.51,2855636768 +이화전기,024810,3,94,5,-805,-89.54,51934083,0,218948640,51934083,-89.54,0.00,23.72,23.72,4944455136,24.02,24.02,4944455136 +다날,064260,4,8640,2,760,9.64,34407353,10800268,68949040,34407353,9.64,318.58,49.90,49.90,301486037960,50.61,50.61,301486037960 +DB,012030,5,1555,2,179,13.01,33904045,380754,201173933,33904045,13.01,8904.45,16.85,16.85,53826060435,17.21,17.21,53826060435 +KODEX 코스닥150선물인버스,251340,6,3500,2,35,1.01,32244476,19771016,79700000,32244476,1.01,163.09,40.46,40.46,112254950422,40.24,40.24,112254950422 +빌리언스,044480,7,468,1,108,30.00,30639187,1134327,40663728,30639187,30.00,2701.09,75.35,75.35,13465421349,70.76,70.76,13465421349 +KODEX 2차전지산업레버리지,462330,8,1005,5,-33,-3.18,29694564,35298236,294300000,29694564,-3.18,84.12,10.09,10.09,30157168431,10.20,10.20,30157168431 +모비스,250060,9,2965,2,75,2.60,29588700,24407636,32171314,29588700,2.60,121.23,91.97,91.97,92949354206,97.44,97.44,92949354206 +KODEX 인버스,114800,10,3555,2,65,1.86,26826688,14164020,214800000,26826688,1.86,189.40,12.49,12.49,94820572287,12.42,12.42,94820572287 +썸에이지,208640,11,578,5,-80,-12.16,22713000,84064768,139240254,22713000,-12.16,27.02,16.31,16.31,14561422196,18.09,18.09,14561422196 +코닉오토메이션,391710,12,2230,2,120,5.69,22618620,19614188,42065086,22618620,5.69,115.32,53.77,53.77,52620363982,56.10,56.10,52620363982 +HJ중공업,097230,13,21250,2,2370,12.55,21825762,17386504,83274281,21825762,12.55,125.53,26.21,26.21,460319591920,26.01,26.01,460319591920 +에스엠코어,007820,14,4370,2,390,9.80,19229873,1350324,20033946,19229873,9.80,1424.09,95.99,95.99,88440857661,101.02,101.02,88440857661 +KODEX 레버리지,122630,15,23950,5,-815,-3.29,18869052,14778415,95850000,18869052,-3.29,127.68,19.69,19.69,455746385113,19.85,19.85,455746385113 +크레오에스지,040350,16,365,1,84,29.89,17726181,14163560,193205323,17726181,29.89,125.15,9.17,9.17,5935661046,8.42,8.42,5935661046 +KODEX 코스닥150레버리지,233740,17,8550,5,-170,-1.95,17030055,15456888,193700000,17030055,-1.95,110.18,8.79,8.79,146788683249,8.86,8.86,146788683249 +동일스틸럭스,023790,18,1519,5,-35,-2.25,16534041,7824676,26139617,16534041,-2.25,211.31,63.25,63.25,26997124607,67.99,67.99,26997124607 +서남,294630,19,3315,2,565,20.55,16034332,215079,24144099,16034332,20.55,7455.09,66.41,66.41,54315771782,67.86,67.86,54315771782 +피델릭스,032580,20,1258,2,26,2.11,15967700,8480038,33132064,15967700,2.11,188.30,48.19,48.19,21287640440,51.07,51.07,21287640440 +삼영엠텍,054540,21,9230,2,590,6.83,15437782,16894112,13000000,15437782,6.83,91.38,118.75,118.75,144499856470,120.43,120.43,144499856470 +우듬지팜,403490,22,1700,2,64,3.91,14724472,183857,45551464,14724472,3.91,8008.65,32.32,32.32,26682355265,34.46,34.46,26682355265 +손오공,066910,23,1075,2,49,4.78,14701680,3307512,66933164,14701680,4.78,444.49,21.96,21.96,16350334470,22.72,22.72,16350334470 +에스피시스템스,317830,24,9380,2,1320,16.38,13974310,1591442,10773818,13974310,16.38,878.09,129.71,129.71,133013617510,131.62,131.62,133013617510 +삼성전자,005930,25,67600,5,-2100,-3.01,11998722,11682267,5919637922,11998722,-3.01,102.71,0.20,0.20,815693993500,0.20,0.20,815693993500 +CSA 코스믹,083660,26,1014,4,-434,-29.97,11997973,548910,61247181,11997973,-29.97,2185.78,19.59,19.59,12749829564,20.53,20.53,12749829564 +SGA,049470,27,3360,5,-55,-1.61,11903136,16788468,58862249,11903136,-1.61,70.90,20.22,20.22,41755373283,21.11,21.11,41755373283 +삼양컴텍,484590,28,19140,2,2830,17.35,11277444,1740353,41210450,11277444,17.35,648.00,27.37,27.37,204444827805,25.92,25.92,204444827805 +앱코,129890,29,1150,2,15,1.32,11141137,41605952,50643410,11141137,1.32,26.78,22.00,22.00,13082239933,22.46,22.46,13082239933 +센코,347000,30,2500,2,170,7.30,10139561,530946,33004976,10139561,7.30,1909.72,30.72,30.72,26763392104,32.44,32.44,26763392104 diff --git a/top30/20250901/top30-av-20250901-160000.csv b/top30/20250901/top30-av-20250901-160000.csv new file mode 100644 index 000000000000..0b2a930445da --- /dev/null +++ b/top30/20250901/top30-av-20250901-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,354288499,200960672,1216800000,354288499,3.21,176.30,29.12,29.12,474506082115,28.89,28.89,474506082115 +이트론,096040,2,14,5,-257,-94.83,193698176,0,906131295,193698176,-94.83,0.00,21.38,21.38,2877471336,22.68,22.68,2877471336 +이화전기,024810,3,94,5,-805,-89.54,51970545,0,218948640,51970545,-89.54,0.00,23.74,23.74,4947882564,24.04,24.04,4947882564 +다날,064260,4,8640,2,760,9.64,34411472,10800268,68949040,34411472,9.64,318.62,49.91,49.91,301521626120,50.61,50.61,301521626120 +DB,012030,5,1555,2,179,13.01,33917493,380754,201173933,33917493,13.01,8907.98,16.86,16.86,53846972075,17.21,17.21,53846972075 +KODEX 코스닥150선물인버스,251340,6,3500,2,35,1.01,32280731,19771016,79700000,32280731,1.01,163.27,40.50,40.50,112381842922,40.29,40.29,112381842922 +빌리언스,044480,7,468,1,108,30.00,30639569,1134327,40663728,30639569,30.00,2701.12,75.35,75.35,13465600125,70.76,70.76,13465600125 +KODEX 2차전지산업레버리지,462330,8,1005,5,-33,-3.18,29696434,35298236,294300000,29696434,-3.18,84.13,10.09,10.09,30159047781,10.20,10.20,30159047781 +모비스,250060,9,2965,2,75,2.60,29590727,24407636,32171314,29590727,2.60,121.24,91.98,91.98,92955364261,97.45,97.45,92955364261 +KODEX 인버스,114800,10,3555,2,65,1.86,26979354,14164020,214800000,26979354,1.86,190.48,12.56,12.56,95363299917,12.49,12.49,95363299917 +썸에이지,208640,11,578,5,-80,-12.16,22716597,84064768,139240254,22716597,-12.16,27.02,16.31,16.31,14563501262,18.10,18.10,14563501262 +코닉오토메이션,391710,12,2230,2,120,5.69,22621752,19614188,42065086,22621752,5.69,115.33,53.78,53.78,52627348342,56.10,56.10,52627348342 +HJ중공업,097230,13,21250,2,2370,12.55,21829438,17386504,83274281,21829438,12.55,125.55,26.21,26.21,460397706920,26.02,26.02,460397706920 +에스엠코어,007820,14,4370,2,390,9.80,19231660,1350324,20033946,19231660,9.80,1424.23,96.00,96.00,88448666851,101.03,101.03,88448666851 +KODEX 레버리지,122630,15,23950,5,-815,-3.29,18869147,14778415,95850000,18869147,-3.29,127.68,19.69,19.69,455748660363,19.85,19.85,455748660363 +크레오에스지,040350,16,365,1,84,29.89,17727295,14163560,193205323,17727295,29.89,125.16,9.18,9.18,5936067656,8.42,8.42,5936067656 +KODEX 코스닥150레버리지,233740,17,8550,5,-170,-1.95,17030543,15456888,193700000,17030543,-1.95,110.18,8.79,8.79,146792855649,8.86,8.86,146792855649 +동일스틸럭스,023790,18,1519,5,-35,-2.25,16534041,7824676,26139617,16534041,-2.25,211.31,63.25,63.25,26997124607,67.99,67.99,26997124607 +서남,294630,19,3315,2,565,20.55,16036349,215079,24144099,16036349,20.55,7456.03,66.42,66.42,54322458137,67.87,67.87,54322458137 +피델릭스,032580,20,1258,2,26,2.11,15968039,8480038,33132064,15968039,2.11,188.30,48.20,48.20,21288066902,51.07,51.07,21288066902 +삼영엠텍,054540,21,9230,2,590,6.83,15443691,16894112,13000000,15443691,6.83,91.41,118.80,118.80,144554396540,120.47,120.47,144554396540 +우듬지팜,403490,22,1700,2,64,3.91,14724478,183857,45551464,14724478,3.91,8008.66,32.32,32.32,26682365465,34.46,34.46,26682365465 +손오공,066910,23,1075,2,49,4.78,14713480,3307512,66933164,14713480,4.78,444.85,21.98,21.98,16363019470,22.74,22.74,16363019470 +에스피시스템스,317830,24,9380,2,1320,16.38,13974858,1591442,10773818,13974858,16.38,878.13,129.71,129.71,133018757750,131.63,131.63,133018757750 +CSA 코스믹,083660,25,1014,4,-434,-29.97,12004914,548910,61247181,12004914,-29.97,2187.05,19.60,19.60,12756867738,20.54,20.54,12756867738 +삼성전자,005930,26,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +SGA,049470,27,3360,5,-55,-1.61,11903287,16788468,58862249,11903287,-1.61,70.90,20.22,20.22,41755880643,21.11,21.11,41755880643 +삼양컴텍,484590,28,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +앱코,129890,29,1150,2,15,1.32,11142550,41605952,50643410,11142550,1.32,26.78,22.00,22.00,13083864883,22.47,22.47,13083864883 +센코,347000,30,2500,2,170,7.30,10140708,530946,33004976,10140708,7.30,1909.93,30.72,30.72,26766259604,32.44,32.44,26766259604 diff --git a/top30/20250901/top30-av-20250901-161000.csv b/top30/20250901/top30-av-20250901-161000.csv new file mode 100644 index 000000000000..0b2a930445da --- /dev/null +++ b/top30/20250901/top30-av-20250901-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,354288499,200960672,1216800000,354288499,3.21,176.30,29.12,29.12,474506082115,28.89,28.89,474506082115 +이트론,096040,2,14,5,-257,-94.83,193698176,0,906131295,193698176,-94.83,0.00,21.38,21.38,2877471336,22.68,22.68,2877471336 +이화전기,024810,3,94,5,-805,-89.54,51970545,0,218948640,51970545,-89.54,0.00,23.74,23.74,4947882564,24.04,24.04,4947882564 +다날,064260,4,8640,2,760,9.64,34411472,10800268,68949040,34411472,9.64,318.62,49.91,49.91,301521626120,50.61,50.61,301521626120 +DB,012030,5,1555,2,179,13.01,33917493,380754,201173933,33917493,13.01,8907.98,16.86,16.86,53846972075,17.21,17.21,53846972075 +KODEX 코스닥150선물인버스,251340,6,3500,2,35,1.01,32280731,19771016,79700000,32280731,1.01,163.27,40.50,40.50,112381842922,40.29,40.29,112381842922 +빌리언스,044480,7,468,1,108,30.00,30639569,1134327,40663728,30639569,30.00,2701.12,75.35,75.35,13465600125,70.76,70.76,13465600125 +KODEX 2차전지산업레버리지,462330,8,1005,5,-33,-3.18,29696434,35298236,294300000,29696434,-3.18,84.13,10.09,10.09,30159047781,10.20,10.20,30159047781 +모비스,250060,9,2965,2,75,2.60,29590727,24407636,32171314,29590727,2.60,121.24,91.98,91.98,92955364261,97.45,97.45,92955364261 +KODEX 인버스,114800,10,3555,2,65,1.86,26979354,14164020,214800000,26979354,1.86,190.48,12.56,12.56,95363299917,12.49,12.49,95363299917 +썸에이지,208640,11,578,5,-80,-12.16,22716597,84064768,139240254,22716597,-12.16,27.02,16.31,16.31,14563501262,18.10,18.10,14563501262 +코닉오토메이션,391710,12,2230,2,120,5.69,22621752,19614188,42065086,22621752,5.69,115.33,53.78,53.78,52627348342,56.10,56.10,52627348342 +HJ중공업,097230,13,21250,2,2370,12.55,21829438,17386504,83274281,21829438,12.55,125.55,26.21,26.21,460397706920,26.02,26.02,460397706920 +에스엠코어,007820,14,4370,2,390,9.80,19231660,1350324,20033946,19231660,9.80,1424.23,96.00,96.00,88448666851,101.03,101.03,88448666851 +KODEX 레버리지,122630,15,23950,5,-815,-3.29,18869147,14778415,95850000,18869147,-3.29,127.68,19.69,19.69,455748660363,19.85,19.85,455748660363 +크레오에스지,040350,16,365,1,84,29.89,17727295,14163560,193205323,17727295,29.89,125.16,9.18,9.18,5936067656,8.42,8.42,5936067656 +KODEX 코스닥150레버리지,233740,17,8550,5,-170,-1.95,17030543,15456888,193700000,17030543,-1.95,110.18,8.79,8.79,146792855649,8.86,8.86,146792855649 +동일스틸럭스,023790,18,1519,5,-35,-2.25,16534041,7824676,26139617,16534041,-2.25,211.31,63.25,63.25,26997124607,67.99,67.99,26997124607 +서남,294630,19,3315,2,565,20.55,16036349,215079,24144099,16036349,20.55,7456.03,66.42,66.42,54322458137,67.87,67.87,54322458137 +피델릭스,032580,20,1258,2,26,2.11,15968039,8480038,33132064,15968039,2.11,188.30,48.20,48.20,21288066902,51.07,51.07,21288066902 +삼영엠텍,054540,21,9230,2,590,6.83,15443691,16894112,13000000,15443691,6.83,91.41,118.80,118.80,144554396540,120.47,120.47,144554396540 +우듬지팜,403490,22,1700,2,64,3.91,14724478,183857,45551464,14724478,3.91,8008.66,32.32,32.32,26682365465,34.46,34.46,26682365465 +손오공,066910,23,1075,2,49,4.78,14713480,3307512,66933164,14713480,4.78,444.85,21.98,21.98,16363019470,22.74,22.74,16363019470 +에스피시스템스,317830,24,9380,2,1320,16.38,13974858,1591442,10773818,13974858,16.38,878.13,129.71,129.71,133018757750,131.63,131.63,133018757750 +CSA 코스믹,083660,25,1014,4,-434,-29.97,12004914,548910,61247181,12004914,-29.97,2187.05,19.60,19.60,12756867738,20.54,20.54,12756867738 +삼성전자,005930,26,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +SGA,049470,27,3360,5,-55,-1.61,11903287,16788468,58862249,11903287,-1.61,70.90,20.22,20.22,41755880643,21.11,21.11,41755880643 +삼양컴텍,484590,28,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +앱코,129890,29,1150,2,15,1.32,11142550,41605952,50643410,11142550,1.32,26.78,22.00,22.00,13083864883,22.47,22.47,13083864883 +센코,347000,30,2500,2,170,7.30,10140708,530946,33004976,10140708,7.30,1909.93,30.72,30.72,26766259604,32.44,32.44,26766259604 diff --git a/top30/20250901/top30-av-20250901-162000.csv b/top30/20250901/top30-av-20250901-162000.csv new file mode 100644 index 000000000000..1d190c5341da --- /dev/null +++ b/top30/20250901/top30-av-20250901-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,354529339,200960672,1216800000,354529339,3.21,176.42,29.14,29.14,474830734435,28.91,28.91,474830734435 +이트론,096040,2,14,5,-257,-94.83,193698176,0,906131295,193698176,-94.83,0.00,21.38,21.38,2877471336,22.68,22.68,2877471336 +이화전기,024810,3,94,5,-805,-89.54,51970545,0,218948640,51970545,-89.54,0.00,23.74,23.74,4947882564,24.04,24.04,4947882564 +다날,064260,4,8640,2,760,9.64,34422096,10800268,68949040,34422096,9.64,318.72,49.92,49.92,301613629960,50.63,50.63,301613629960 +DB,012030,5,1555,2,179,13.01,33963909,380754,201173933,33963909,13.01,8920.17,16.88,16.88,53917245899,17.24,17.24,53917245899 +KODEX 코스닥150선물인버스,251340,6,3500,2,35,1.01,32320369,19771016,79700000,32320369,1.01,163.47,40.55,40.55,112520575922,40.34,40.34,112520575922 +빌리언스,044480,7,468,1,108,30.00,30641318,1134327,40663728,30641318,30.00,2701.28,75.35,75.35,13466418657,70.76,70.76,13466418657 +KODEX 2차전지산업레버리지,462330,8,1005,5,-33,-3.18,29698668,35298236,294300000,29698668,-3.18,84.14,10.09,10.09,30161292951,10.20,10.20,30161292951 +모비스,250060,9,2965,2,75,2.60,29594805,24407636,32171314,29594805,2.60,121.25,91.99,91.99,92967455531,97.46,97.46,92967455531 +KODEX 인버스,114800,10,3555,2,65,1.86,26984491,14164020,214800000,26984491,1.86,190.51,12.56,12.56,95381561952,12.49,12.49,95381561952 +썸에이지,208640,11,578,5,-80,-12.16,22720790,84064768,139240254,22720790,-12.16,27.03,16.32,16.32,14565929009,18.10,18.10,14565929009 +코닉오토메이션,391710,12,2230,2,120,5.69,22629085,19614188,42065086,22629085,5.69,115.37,53.80,53.80,52643810927,56.12,56.12,52643810927 +HJ중공업,097230,13,21250,2,2370,12.55,21839631,17386504,83274281,21839631,12.55,125.61,26.23,26.23,460612779220,26.03,26.03,460612779220 +에스엠코어,007820,14,4370,2,390,9.80,19238551,1350324,20033946,19238551,9.80,1424.74,96.03,96.03,88478780521,101.06,101.06,88478780521 +KODEX 레버리지,122630,15,23950,5,-815,-3.29,18872137,14778415,95850000,18872137,-3.29,127.70,19.69,19.69,455820360563,19.86,19.86,455820360563 +크레오에스지,040350,16,365,1,84,29.89,17727849,14163560,193205323,17727849,29.89,125.17,9.18,9.18,5936269866,8.42,8.42,5936269866 +KODEX 코스닥150레버리지,233740,17,8550,5,-170,-1.95,17035743,15456888,193700000,17035743,-1.95,110.21,8.79,8.79,146837263649,8.87,8.87,146837263649 +동일스틸럭스,023790,18,1519,5,-35,-2.25,16535491,7824676,26139617,16535491,-2.25,211.32,63.26,63.26,26999303957,68.00,68.00,26999303957 +서남,294630,19,3315,2,565,20.55,16053336,215079,24144099,16053336,20.55,7463.93,66.49,66.49,54378090562,67.94,67.94,54378090562 +피델릭스,032580,20,1258,2,26,2.11,15969895,8480038,33132064,15969895,2.11,188.32,48.20,48.20,21290405462,51.08,51.08,21290405462 +삼영엠텍,054540,21,9230,2,590,6.83,15446038,16894112,13000000,15446038,6.83,91.43,118.82,118.82,144575942000,120.49,120.49,144575942000 +손오공,066910,22,1075,2,49,4.78,14728181,3307512,66933164,14728181,4.78,445.29,22.00,22.00,16379175869,22.76,22.76,16379175869 +우듬지팜,403490,23,1700,2,64,3.91,14724723,183857,45551464,14724723,3.91,8008.79,32.33,32.33,26682780740,34.46,34.46,26682780740 +에스피시스템스,317830,24,9380,2,1320,16.38,13980596,1591442,10773818,13980596,16.38,878.49,129.76,129.76,133072235910,131.68,131.68,133072235910 +CSA 코스믹,083660,25,1014,4,-434,-29.97,12017305,548910,61247181,12017305,-29.97,2189.30,19.62,19.62,12769432212,20.56,20.56,12769432212 +삼성전자,005930,26,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +SGA,049470,27,3360,5,-55,-1.61,11903917,16788468,58862249,11903917,-1.61,70.91,20.22,20.22,41758010043,21.11,21.11,41758010043 +삼양컴텍,484590,28,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +앱코,129890,29,1150,2,15,1.32,11146835,41605952,50643410,11146835,1.32,26.79,22.01,22.01,13088749783,22.47,22.47,13088749783 +센코,347000,30,2500,2,170,7.30,10140872,530946,33004976,10140872,7.30,1909.96,30.73,30.73,26766668784,32.44,32.44,26766668784 diff --git a/top30/20250901/top30-av-20250901-163000.csv b/top30/20250901/top30-av-20250901-163000.csv new file mode 100644 index 000000000000..2c57077bf8ff --- /dev/null +++ b/top30/20250901/top30-av-20250901-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,354666396,200960672,1216800000,354666396,3.21,176.49,29.15,29.15,475015487271,28.92,28.92,475015487271 +이트론,096040,2,14,5,-257,-94.83,193698176,0,906131295,193698176,-94.83,0.00,21.38,21.38,2877471336,22.68,22.68,2877471336 +이화전기,024810,3,94,5,-805,-89.54,51970545,0,218948640,51970545,-89.54,0.00,23.74,23.74,4947882564,24.04,24.04,4947882564 +다날,064260,4,8640,2,760,9.64,34448119,10800268,68949040,34448119,9.64,318.96,49.96,49.96,301840030060,50.67,50.67,301840030060 +DB,012030,5,1555,2,179,13.01,33987241,380754,201173933,33987241,13.01,8926.30,16.89,16.89,53952850531,17.25,17.25,53952850531 +KODEX 코스닥150선물인버스,251340,6,3500,2,35,1.01,32325231,19771016,79700000,32325231,1.01,163.50,40.56,40.56,112537592922,40.34,40.34,112537592922 +빌리언스,044480,7,468,1,108,30.00,30641335,1134327,40663728,30641335,30.00,2701.28,75.35,75.35,13466426613,70.76,70.76,13466426613 +KODEX 2차전지산업레버리지,462330,8,1005,5,-33,-3.18,29701665,35298236,294300000,29701665,-3.18,84.14,10.09,10.09,30164307933,10.20,10.20,30164307933 +모비스,250060,9,2965,2,75,2.60,29597958,24407636,32171314,29597958,2.60,121.27,92.00,92.00,92976804176,97.47,97.47,92976804176 +KODEX 인버스,114800,10,3555,2,65,1.86,26988946,14164020,214800000,26988946,1.86,190.55,12.56,12.56,95397399477,12.49,12.49,95397399477 +썸에이지,208640,11,578,5,-80,-12.16,22724875,84064768,139240254,22724875,-12.16,27.03,16.32,16.32,14568290139,18.10,18.10,14568290139 +코닉오토메이션,391710,12,2230,2,120,5.69,22649241,19614188,42065086,22649241,5.69,115.47,53.84,53.84,52689061147,56.17,56.17,52689061147 +HJ중공업,097230,13,21250,2,2370,12.55,21848144,17386504,83274281,21848144,12.55,125.66,26.24,26.24,460791977870,26.04,26.04,460791977870 +에스엠코어,007820,14,4370,2,390,9.80,19241902,1350324,20033946,19241902,9.80,1424.98,96.05,96.05,88493390881,101.08,101.08,88493390881 +KODEX 레버리지,122630,15,23950,5,-815,-3.29,18875602,14778415,95850000,18875602,-3.29,127.72,19.69,19.69,455903433938,19.86,19.86,455903433938 +크레오에스지,040350,16,365,1,84,29.89,17737972,14163560,193205323,17737972,29.89,125.24,9.18,9.18,5939964761,8.42,8.42,5939964761 +KODEX 코스닥150레버리지,233740,17,8550,5,-170,-1.95,17040610,15456888,193700000,17040610,-1.95,110.25,8.80,8.80,146878779159,8.87,8.87,146878779159 +동일스틸럭스,023790,18,1519,5,-35,-2.25,16538651,7824676,26139617,16538651,-2.25,211.37,63.27,63.27,27004043957,68.01,68.01,27004043957 +서남,294630,19,3315,2,565,20.55,16070749,215079,24144099,16070749,20.55,7472.02,66.56,66.56,54435118137,68.01,68.01,54435118137 +피델릭스,032580,20,1258,2,26,2.11,15976658,8480038,33132064,15976658,2.11,188.40,48.22,48.22,21298926842,51.10,51.10,21298926842 +삼영엠텍,054540,21,9230,2,590,6.83,15447416,16894112,13000000,15447416,6.83,91.44,118.83,118.83,144588633380,120.50,120.50,144588633380 +손오공,066910,22,1075,2,49,4.78,14736427,3307512,66933164,14736427,4.78,445.54,22.02,22.02,16388040319,22.78,22.78,16388040319 +우듬지팜,403490,23,1700,2,64,3.91,14728914,183857,45551464,14728914,3.91,8011.07,32.33,32.33,26689863530,34.47,34.47,26689863530 +에스피시스템스,317830,24,9380,2,1320,16.38,13993963,1591442,10773818,13993963,16.38,879.33,129.89,129.89,133196281670,131.80,131.80,133196281670 +CSA 코스믹,083660,25,1014,4,-434,-29.97,12026205,548910,61247181,12026205,-29.97,2190.92,19.64,19.64,12778456812,20.58,20.58,12778456812 +삼성전자,005930,26,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +SGA,049470,27,3360,5,-55,-1.61,11904998,16788468,58862249,11904998,-1.61,70.91,20.23,20.23,41761663823,21.12,21.12,41761663823 +삼양컴텍,484590,28,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +앱코,129890,29,1150,2,15,1.32,11149320,41605952,50643410,11149320,1.32,26.80,22.02,22.02,13091577713,22.48,22.48,13091577713 +센코,347000,30,2500,2,170,7.30,10147297,530946,33004976,10147297,7.30,1911.17,30.74,30.74,26782570659,32.46,32.46,26782570659 diff --git a/top30/20250901/top30-av-20250901-164000.csv b/top30/20250901/top30-av-20250901-164000.csv new file mode 100644 index 000000000000..e45eb26afa94 --- /dev/null +++ b/top30/20250901/top30-av-20250901-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,354831975,200960672,1216800000,354831975,3.21,176.57,29.16,29.16,475238687763,28.93,28.93,475238687763 +이트론,096040,2,14,5,-257,-94.83,195648775,0,906131295,195648775,-94.83,0.00,21.59,21.59,2906730321,22.91,22.91,2906730321 +이화전기,024810,3,94,5,-805,-89.54,52709775,0,218948640,52709775,-89.54,0.00,24.07,24.07,5018848644,24.39,24.39,5018848644 +다날,064260,4,8640,2,760,9.64,34464555,10800268,68949040,34464555,9.64,319.11,49.99,49.99,301982694540,50.69,50.69,301982694540 +DB,012030,5,1555,2,179,13.01,34011096,380754,201173933,34011096,13.01,8932.56,16.91,16.91,53989491811,17.26,17.26,53989491811 +KODEX 코스닥150선물인버스,251340,6,3500,2,35,1.01,32346548,19771016,79700000,32346548,1.01,163.61,40.59,40.59,112612202422,40.37,40.37,112612202422 +빌리언스,044480,7,468,1,108,30.00,30646702,1134327,40663728,30646702,30.00,2701.75,75.37,75.37,13468938369,70.78,70.78,13468938369 +KODEX 2차전지산업레버리지,462330,8,1005,5,-33,-3.18,29707775,35298236,294300000,29707775,-3.18,84.16,10.09,10.09,30170454593,10.20,10.20,30170454593 +모비스,250060,9,2965,2,75,2.60,29599570,24407636,32171314,29599570,2.60,121.27,92.01,92.01,92981575696,97.48,97.48,92981575696 +KODEX 인버스,114800,10,3555,2,65,1.86,26993843,14164020,214800000,26993843,1.86,190.58,12.57,12.57,95414808312,12.50,12.50,95414808312 +썸에이지,208640,11,578,5,-80,-12.16,22741432,84064768,139240254,22741432,-12.16,27.05,16.33,16.33,14577843528,18.11,18.11,14577843528 +코닉오토메이션,391710,12,2230,2,120,5.69,22667435,19614188,42065086,22667435,5.69,115.57,53.89,53.89,52730361527,56.21,56.21,52730361527 +HJ중공업,097230,13,21250,2,2370,12.55,21857556,17386504,83274281,21857556,12.55,125.72,26.25,26.25,460990100470,26.05,26.05,460990100470 +에스엠코어,007820,14,4370,2,390,9.80,19247000,1350324,20033946,19247000,9.80,1425.36,96.07,96.07,88515567181,101.10,101.10,88515567181 +KODEX 레버리지,122630,15,23950,5,-815,-3.29,18884583,14778415,95850000,18884583,-3.29,127.78,19.70,19.70,456118843223,19.87,19.87,456118843223 +크레오에스지,040350,16,365,1,84,29.89,17738075,14163560,193205323,17738075,29.89,125.24,9.18,9.18,5940002356,8.42,8.42,5940002356 +KODEX 코스닥150레버리지,233740,17,8550,5,-170,-1.95,17046386,15456888,193700000,17046386,-1.95,110.28,8.80,8.80,146928077319,8.87,8.87,146928077319 +동일스틸럭스,023790,18,1519,5,-35,-2.25,16542967,7824676,26139617,16542967,-2.25,211.42,63.29,63.29,27010474797,68.03,68.03,27010474797 +서남,294630,19,3315,2,565,20.55,16079603,215079,24144099,16079603,20.55,7476.14,66.60,66.60,54464159257,68.05,68.05,54464159257 +피델릭스,032580,20,1258,2,26,2.11,15981175,8480038,33132064,15981175,2.11,188.46,48.23,48.23,21304604711,51.11,51.11,21304604711 +삼영엠텍,054540,21,9230,2,590,6.83,15449997,16894112,13000000,15449997,6.83,91.45,118.85,118.85,144612404390,120.52,120.52,144612404390 +손오공,066910,22,1075,2,49,4.78,14741399,3307512,66933164,14741399,4.78,445.69,22.02,22.02,16393385219,22.78,22.78,16393385219 +우듬지팜,403490,23,1700,2,64,3.91,14731199,183857,45551464,14731199,3.91,8012.31,32.34,32.34,26693748030,34.47,34.47,26693748030 +에스피시스템스,317830,24,9380,2,1320,16.38,14001183,1591442,10773818,14001183,16.38,879.78,129.96,129.96,133263499870,131.87,131.87,133263499870 +CSA 코스믹,083660,25,1014,4,-434,-29.97,12032982,548910,61247181,12032982,-29.97,2192.16,19.65,19.65,12785328690,20.59,20.59,12785328690 +삼성전자,005930,26,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +SGA,049470,27,3360,5,-55,-1.61,11907991,16788468,58862249,11907991,-1.61,70.93,20.23,20.23,41771795128,21.12,21.12,41771795128 +삼양컴텍,484590,28,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +앱코,129890,29,1150,2,15,1.32,11153012,41605952,50643410,11153012,1.32,26.81,22.02,22.02,13095764441,22.49,22.49,13095764441 +센코,347000,30,2500,2,170,7.30,10151044,530946,33004976,10151044,7.30,1911.88,30.76,30.76,26791938159,32.47,32.47,26791938159 diff --git a/top30/20250901/top30-av-20250901-165001.csv b/top30/20250901/top30-av-20250901-165001.csv new file mode 100644 index 000000000000..5935ea29e586 --- /dev/null +++ b/top30/20250901/top30-av-20250901-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,42,3.21,355154105,200960672,1216800000,355154105,3.21,176.73,29.19,29.19,475672866981,28.96,28.96,475672866981 +이트론,096040,2,14,5,-257,-94.83,195648775,0,906131295,195648775,-94.83,0.00,21.59,21.59,2906730321,22.91,22.91,2906730321 +이화전기,024810,3,94,5,-805,-89.54,52709775,0,218948640,52709775,-89.54,0.00,24.07,24.07,5018848644,24.39,24.39,5018848644 +다날,064260,4,8640,2,760,9.64,34482057,10800268,68949040,34482057,9.64,319.27,50.01,50.01,302134961940,50.72,50.72,302134961940 +DB,012030,5,1555,2,179,13.01,34042991,380754,201173933,34042991,13.01,8940.94,16.92,16.92,54038291161,17.27,17.27,54038291161 +KODEX 코스닥150선물인버스,251340,6,3500,2,35,1.01,32361418,19771016,79700000,32361418,1.01,163.68,40.60,40.60,112664247422,40.39,40.39,112664247422 +빌리언스,044480,7,468,1,108,30.00,30646702,1134327,40663728,30646702,30.00,2701.75,75.37,75.37,13468938369,70.78,70.78,13468938369 +KODEX 2차전지산업레버리지,462330,8,1005,5,-33,-3.18,29710296,35298236,294300000,29710296,-3.18,84.17,10.10,10.10,30172990719,10.20,10.20,30172990719 +모비스,250060,9,2965,2,75,2.60,29603534,24407636,32171314,29603534,2.60,121.29,92.02,92.02,92993309136,97.49,97.49,92993309136 +KODEX 인버스,114800,10,3555,2,65,1.86,26995043,14164020,214800000,26995043,1.86,190.59,12.57,12.57,95419068312,12.50,12.50,95419068312 +썸에이지,208640,11,578,5,-80,-12.16,22754228,84064768,139240254,22754228,-12.16,27.07,16.34,16.34,14585201228,18.12,18.12,14585201228 +코닉오토메이션,391710,12,2230,2,120,5.69,22672659,19614188,42065086,22672659,5.69,115.59,53.90,53.90,52742141647,56.23,56.23,52742141647 +HJ중공업,097230,13,21250,2,2370,12.55,21863232,17386504,83274281,21863232,12.55,125.75,26.25,26.25,461110147870,26.06,26.06,461110147870 +에스엠코어,007820,14,4370,2,390,9.80,19250936,1350324,20033946,19250936,9.80,1425.65,96.09,96.09,88532688781,101.12,101.12,88532688781 +KODEX 레버리지,122630,15,23950,5,-815,-3.29,18891530,14778415,95850000,18891530,-3.29,127.83,19.71,19.71,456285467018,19.88,19.88,456285467018 +크레오에스지,040350,16,365,1,84,29.89,17739227,14163560,193205323,17739227,29.89,125.25,9.18,9.18,5940422836,8.42,8.42,5940422836 +KODEX 코스닥150레버리지,233740,17,8550,5,-170,-1.95,17054094,15456888,193700000,17054094,-1.95,110.33,8.80,8.80,146993903639,8.88,8.88,146993903639 +동일스틸럭스,023790,18,1519,5,-35,-2.25,16545136,7824676,26139617,16545136,-2.25,211.45,63.30,63.30,27013706607,68.03,68.03,27013706607 +서남,294630,19,3315,2,565,20.55,16096485,215079,24144099,16096485,20.55,7483.99,66.67,66.67,54519278987,68.12,68.12,54519278987 +피델릭스,032580,20,1258,2,26,2.11,15985967,8480038,33132064,15985967,2.11,188.51,48.25,48.25,21310618671,51.13,51.13,21310618671 +삼영엠텍,054540,21,9230,2,590,6.83,15453948,16894112,13000000,15453948,6.83,91.48,118.88,118.88,144648674570,120.55,120.55,144648674570 +손오공,066910,22,1075,2,49,4.78,14749544,3307512,66933164,14749544,4.78,445.94,22.04,22.04,16402141094,22.80,22.80,16402141094 +우듬지팜,403490,23,1700,2,64,3.91,14739488,183857,45551464,14739488,3.91,8016.82,32.36,32.36,26707756440,34.49,34.49,26707756440 +에스피시스템스,317830,24,9380,2,1320,16.38,14004612,1591442,10773818,14004612,16.38,880.00,129.99,129.99,133295492440,131.90,131.90,133295492440 +CSA 코스믹,083660,25,1014,4,-434,-29.97,12034070,548910,61247181,12034070,-29.97,2192.36,19.65,19.65,12786433010,20.59,20.59,12786433010 +삼성전자,005930,26,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +SGA,049470,27,3360,5,-55,-1.61,11909811,16788468,58862249,11909811,-1.61,70.94,20.23,20.23,41777955828,21.12,21.12,41777955828 +삼양컴텍,484590,28,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +앱코,129890,29,1150,2,15,1.32,11164399,41605952,50643410,11164399,1.32,26.83,22.05,22.05,13108631751,22.51,22.51,13108631751 +센코,347000,30,2500,2,170,7.30,10152593,530946,33004976,10152593,7.30,1912.17,30.76,30.76,26795787424,32.47,32.47,26795787424 diff --git a/top30/20250901/top30-avtr-20250901-090000.csv b/top30/20250901/top30-avtr-20250901-090000.csv new file mode 100644 index 000000000000..14f5c9092c61 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 28-04 회사채(A+이상)액티브,0094K0,1,99895,5,-25,-0.03,5642,38378,1527000,5642,-0.03,14.70,0.37,0.37,563643375,0.37,0.37,563643375 +네오크레마,311390,2,10180,2,350,3.56,18097,1595480,12653789,18097,3.56,1.13,0.14,0.14,184057010,0.14,0.14,184057010 +KIWOOM K-2차전지북미공급망,488200,3,8180,3,0,0.00,1168,14468,900000,1168,0.00,8.07,0.13,0.13,9554240,0.13,0.13,9554240 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,4,23255,2,380,1.66,1908,193636,2000000,1908,1.66,0.99,0.10,0.10,44370540,0.10,0.10,44370540 +PS일렉트로닉스,332570,5,4590,2,20,0.44,31688,3649309,43199758,31688,0.44,0.87,0.07,0.07,145785925,0.07,0.07,145785925 +한국선재,025550,6,3425,5,-20,-0.58,18162,9886674,25514004,18162,-0.58,0.18,0.07,0.07,62159250,0.07,0.07,62159250 +ACE KPOP포커스,475050,7,12920,2,205,1.61,11435,847391,16100000,11435,1.61,1.35,0.07,0.07,147081940,0.07,0.07,147081940 +화인베스틸,133820,8,2000,5,-45,-2.20,21449,4609112,30826118,21449,-2.20,0.47,0.07,0.07,42748686,0.07,0.07,42748686 +티엘비,356860,9,29750,5,-750,-2.46,6368,123248,9832630,6368,-2.46,5.17,0.06,0.06,189467900,0.06,0.06,189467900 +RISE 200선물인버스2X,252420,10,1338,2,22,1.67,6452,353205,10700000,6452,1.67,1.83,0.06,0.06,8632776,0.06,0.06,8632776 +동방선기,099410,11,4400,3,0,0.00,7878,21807084,14000000,7878,0.00,0.04,0.06,0.06,34663200,0.06,0.06,34663200 +제이엔비,452160,12,8310,5,-210,-2.46,4763,840041,9617527,4763,-2.46,0.57,0.05,0.05,39611640,0.05,0.05,39611640 +제이피아이헬스케어,0010V0,13,16710,5,-10,-0.06,2324,353312,5105400,2324,-0.06,0.66,0.05,0.05,38834870,0.05,0.05,38834870 +TIGER 미국30년국채스트립액티브(합성 H),458250,14,36935,5,-545,-1.45,9247,134117,23072000,9247,-1.45,6.89,0.04,0.04,342826375,0.04,0.04,342826375 +애니플러스,310200,15,4800,5,-5,-0.10,20315,1052009,51531337,20315,-0.10,1.93,0.04,0.04,97602335,0.04,0.04,97602335 +뉴보텍,060260,16,1596,2,36,2.31,4669,62044,13512009,4669,2.31,7.53,0.03,0.03,7461050,0.03,0.03,7461050 +부국증권,001270,17,66500,2,1000,1.53,3537,217902,10369886,3537,1.53,1.62,0.03,0.03,236646300,0.03,0.03,236646300 +원일티엔아이,136150,18,23000,5,-300,-1.29,2534,146554,8381030,2534,-1.29,1.73,0.03,0.03,58282000,0.03,0.03,58282000 +엘티씨,170920,19,11880,5,-190,-1.57,3023,262094,10036296,3023,-1.57,1.15,0.03,0.03,35549980,0.03,0.03,35549980 +지투지바이오,456160,20,162000,5,-3100,-1.88,1560,486121,5365694,1560,-1.88,0.32,0.03,0.03,253875400,0.03,0.03,253875400 +KODEX 미국반도체,390390,21,27800,5,-450,-1.59,4839,292021,16700000,4839,-1.59,1.66,0.03,0.03,133268205,0.03,0.03,133268205 +KODEX 33-06 국고채액티브,457690,22,11290,5,-10,-0.09,680,7775,2490000,680,-0.09,8.75,0.03,0.03,7677200,0.03,0.03,7677200 +KODEX 코스닥150,229200,23,13255,5,-5,-0.04,22614,7213927,85000000,22614,-0.04,0.31,0.03,0.03,299334885,0.03,0.03,299334885 +센코,347000,24,2330,3,0,0.00,8610,530946,33004976,8610,0.00,1.62,0.03,0.03,20061300,0.03,0.03,20061300 +TIGER 차이나휴머노이드로봇,0053L0,25,11580,2,140,1.22,1706,945413,6700000,1706,1.22,0.18,0.03,0.03,19692480,0.03,0.03,19692480 +하이젠알앤엠,160190,26,35800,2,1350,3.92,7212,220111,30888000,7212,3.92,3.28,0.02,0.02,259549800,0.02,0.02,259549800 +KIWOOM 고배당,104530,27,14780,3,0,0.00,713,153846,3150000,713,0.00,0.46,0.02,0.02,10538140,0.02,0.02,10538140 +DS단석,017860,28,20500,5,-300,-1.44,3648,130056,17584212,3648,-1.44,2.80,0.02,0.02,74501550,0.02,0.02,74501550 +KX하이텍,052900,29,905,3,0,0.00,10842,373622,55107517,10842,0.00,2.90,0.02,0.02,9812010,0.02,0.02,9812010 +러셀,217500,30,2090,3,0,0.00,6106,5955180,31812000,6106,0.00,0.10,0.02,0.02,12761540,0.02,0.02,12761540 diff --git a/top30/20250901/top30-avtr-20250901-091001.csv b/top30/20250901/top30-avtr-20250901-091001.csv new file mode 100644 index 000000000000..54d7d31c0e38 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9070,2,430,4.98,3505366,16894112,13000000,3505366,4.98,20.75,26.96,26.96,31880007265,27.04,27.04,31880007265 +텔콘RF제약,200230,2,1954,5,-336,-14.67,1904458,6709184,12025023,1904458,-14.67,28.39,15.84,15.84,3734899403,15.90,15.90,3734899403 +피델릭스,032580,3,1360,2,128,10.39,4879198,8480038,33132064,4879198,10.39,57.54,14.73,14.73,6585273447,14.61,14.61,6585273447 +동일스틸럭스,023790,4,1693,2,139,8.94,2978559,7824676,26139617,2978559,8.94,38.07,11.39,11.39,5316554433,12.01,12.01,5316554433 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7635,2,210,2.83,333075,1140868,3000000,333075,2.83,29.19,11.10,11.10,2537622920,11.08,11.08,2537622920 +SOL 미국500타겟데일리커버드콜액티브,494210,6,10270,5,-25,-0.24,92336,120854,900000,92336,-0.24,76.40,10.26,10.26,949000985,10.27,10.27,949000985 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 +KODEX 코스닥150선물인버스,251340,8,3470,2,5,0.14,6995362,19771016,79700000,6995362,0.14,35.38,8.78,8.78,24310700256,8.79,8.79,24310700256 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,9,13465,2,5,0.04,80331,99761,1000000,80331,0.04,80.52,8.03,8.03,1080225175,8.02,8.02,1080225175 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,34810,5,-260,-0.74,78143,140973,1000000,78143,-0.74,55.43,7.81,7.81,2754706440,7.91,7.91,2754706440 +엔에프씨,265740,11,6770,2,930,15.92,697522,2230181,8931800,697522,15.92,31.28,7.81,7.81,4624878630,7.65,7.65,4624878630 +SGA,049470,12,3515,2,100,2.93,4351528,16788468,58862249,4351528,2.93,25.92,7.39,7.39,15654311537,7.57,7.57,15654311537 +나우로보틱스,459510,13,19380,2,2580,15.36,935192,562901,12750582,935192,15.36,166.14,7.33,7.33,18269472285,7.39,7.39,18269472285 +웰크론한텍,076080,14,1964,2,379,23.91,1594890,23657,22594156,1594890,23.91,6741.73,7.06,7.06,3109207790,7.01,7.01,3109207790 +SOL 미국S&P500미국채혼합50,0080X0,15,10350,5,-20,-0.19,111085,101660,1600000,111085,-0.19,109.27,6.94,6.94,1148449786,6.94,6.94,1148449786 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,16,5060,2,20,0.40,2317276,3717779,40000000,2317276,0.40,62.33,5.79,5.79,11748698605,5.80,5.80,11748698605 +KODEX 200선물인버스2X,252670,17,1343,2,35,2.68,70245719,200960672,1216800000,70245719,2.68,34.95,5.77,5.77,94056701262,5.76,5.76,94056701262 +센코,347000,18,2690,2,360,15.45,1862728,530946,33004976,1862728,15.45,350.83,5.64,5.64,4881358929,5.50,5.50,4881358929 +KIWOOM 코스닥150선물레버리지,291630,19,4315,5,-10,-0.23,28601,22832,540000,28601,-0.23,125.27,5.30,5.30,122844240,5.27,5.27,122844240 +HANARO 코스닥150선물레버리지1.5X,486790,20,12765,5,-70,-0.55,8343,241,160000,8343,-0.55,3461.83,5.21,5.21,106588395,5.22,5.22,106588395 +범한퓨얼셀,382900,21,25350,2,1650,6.96,421357,3351176,8761000,421357,6.96,12.57,4.81,4.81,10967101600,4.94,4.94,10967101600 +PLUS K방산소부장,0090B0,22,11300,2,110,0.98,40780,359671,850000,40780,0.98,11.34,4.80,4.80,459053930,4.78,4.78,459053930 +앱코,129890,23,1173,2,38,3.35,2296771,41605952,50643410,2296771,3.35,5.52,4.54,4.54,2724815188,4.59,4.59,2724815188 +HJ중공업,097230,24,20200,2,1320,6.99,3409524,17386504,83274281,3409524,6.99,19.61,4.09,4.09,68300961995,4.06,4.06,68300961995 +청담글로벌,362320,25,9820,2,620,6.74,854912,8569997,21051290,854912,6.74,9.98,4.06,4.06,8122994580,3.93,3.93,8122994580 +뉴보텍,060260,26,1566,2,6,0.38,542603,62044,13512009,542603,0.38,874.55,4.02,4.02,901316525,4.26,4.26,901316525 +동방선기,099410,27,4500,2,100,2.27,545411,21807084,14000000,545411,2.27,2.50,3.90,3.90,2435996696,3.87,3.87,2435996696 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,28,12190,2,200,1.67,96999,2836,2500000,96999,1.67,3420.28,3.88,3.88,1185192085,3.89,3.89,1185192085 +모비스,250060,29,2930,2,40,1.38,1225907,24407636,32171314,1225907,1.38,5.02,3.81,3.81,3602638870,3.82,3.82,3602638870 +에이텀,355690,30,8780,2,1030,13.29,190842,232197,5404980,190842,13.29,82.19,3.53,3.53,1652602050,3.48,3.48,1652602050 diff --git a/top30/20250901/top30-avtr-20250901-092001.csv b/top30/20250901/top30-avtr-20250901-092001.csv new file mode 100644 index 000000000000..209e7a6b3a62 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9170,2,530,6.13,5557008,16894112,13000000,5557008,6.13,32.89,42.75,42.75,50885813405,42.69,42.69,50885813405 +텔콘RF제약,200230,2,1981,5,-309,-13.49,2534026,6709184,12025023,2534026,-13.49,37.77,21.07,21.07,4978637670,20.90,20.90,4978637670 +피델릭스,032580,3,1345,2,113,9.17,5981330,8480038,33132064,5981330,9.17,70.53,18.05,18.05,8076529458,18.12,18.12,8076529458 +동일스틸럭스,023790,4,1565,2,11,0.71,4543329,7824676,26139617,4543329,0.71,58.06,17.38,17.38,7895360937,19.30,19.30,7895360937 +엔에프씨,265740,5,7000,2,1160,19.86,1401606,2230181,8931800,1401606,19.86,62.85,15.69,15.69,9560071870,15.29,15.29,9560071870 +KODEX 코스닥150선물인버스,251340,6,3480,2,15,0.43,9919685,19771016,79700000,9919685,0.43,50.17,12.45,12.45,34477822862,12.43,12.43,34477822862 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,7,35980,2,910,2.59,119281,140973,1000000,119281,2.59,84.61,11.93,11.93,4199256245,11.67,11.67,4199256245 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7595,2,170,2.29,355668,1140868,3000000,355668,2.29,31.18,11.86,11.86,2709522160,11.89,11.89,2709522160 +웰크론한텍,076080,9,1959,2,374,23.60,2343722,23657,22594156,2343722,23.60,9907.10,10.37,10.37,4576390189,10.34,10.34,4576390189 +SOL 미국500타겟데일리커버드콜액티브,494210,10,10280,5,-15,-0.15,92381,120854,900000,92381,-0.15,76.44,10.26,10.26,949463585,10.26,10.26,949463585 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 +센코,347000,12,2675,2,345,14.81,3324905,530946,33004976,3324905,14.81,626.22,10.07,10.07,8821463305,9.99,9.99,8821463305 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,13,13555,2,95,0.71,98100,99761,1000000,98100,0.71,98.34,9.81,9.81,1320131245,9.74,9.74,1320131245 +SGA,049470,14,3555,2,140,4.10,5759067,16788468,58862249,5759067,4.10,34.30,9.78,9.78,20522895972,9.81,9.81,20522895972 +나우로보틱스,459510,15,19150,2,2350,13.99,1223724,562901,12750582,1223724,13.99,217.40,9.60,9.60,23814120860,9.75,9.75,23814120860 +모비스,250060,16,3040,2,150,5.19,2978673,24407636,32171314,2978673,5.19,12.20,9.26,9.26,8873383899,9.07,9.07,8873383899 +PLUS K방산소부장,0090B0,17,11360,2,170,1.52,75230,359671,850000,75230,1.52,20.92,8.85,8.85,849907255,8.80,8.80,849907255 +청담글로벌,362320,18,9710,2,510,5.54,1826737,8569997,21051290,1826737,5.54,21.32,8.68,8.68,17627282125,8.62,8.62,17627282125 +KODEX 200선물인버스2X,252670,19,1337,2,29,2.22,96568843,200960672,1216800000,96568843,2.22,48.05,7.94,7.94,129371040535,7.95,7.95,129371040535 +HJ중공업,097230,20,21100,2,2220,11.76,6156830,17386504,83274281,6156830,11.76,35.41,7.39,7.39,125974139920,7.17,7.17,125974139920 +동방선기,099410,21,4520,2,120,2.73,1017615,21807084,14000000,1017615,2.73,4.67,7.27,7.27,4562537460,7.21,7.21,4562537460 +SOL 미국S&P500미국채혼합50,0080X0,22,10360,5,-10,-0.10,112633,101660,1600000,112633,-0.10,110.79,7.04,7.04,1164481066,7.03,7.03,1164481066 +SOL 한국원자력SMR,0092B0,23,9872,5,-38,-0.38,184299,499827,2650000,184299,-0.38,36.87,6.95,6.95,1822555660,6.97,6.97,1822555660 +ACE 중국과창판STAR50,416090,24,11560,2,1385,13.61,62479,204309,900000,62479,13.61,30.58,6.94,6.94,701726400,6.74,6.74,701726400 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,25,5075,2,35,0.69,2729259,3717779,40000000,2729259,0.69,73.41,6.82,6.82,13839253429,6.82,6.82,13839253429 +에이텀,355690,26,8650,2,900,11.61,342376,232197,5404980,342376,11.61,147.45,6.33,6.33,2996073985,6.41,6.41,2996073985 +KIWOOM 코스닥150선물레버리지,291630,27,4260,5,-65,-1.50,31501,22832,540000,31501,-1.50,137.97,5.83,5.83,135277900,5.88,5.88,135277900 +KODEX 인버스,114800,28,3530,2,40,1.15,12484225,14164020,214800000,12484225,1.15,88.14,5.81,5.81,44129759829,5.82,5.82,44129759829 +케이엔알시스템,199430,29,11910,2,1720,16.88,622402,151734,10877713,622402,16.88,410.19,5.72,5.72,7053208590,5.44,5.44,7053208590 +범한퓨얼셀,382900,30,25800,2,2100,8.86,485574,3351176,8761000,485574,8.86,14.49,5.54,5.54,12613358750,5.58,5.58,12613358750 diff --git a/top30/20250901/top30-avtr-20250901-093001.csv b/top30/20250901/top30-avtr-20250901-093001.csv new file mode 100644 index 000000000000..f88076e90def --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9320,2,680,7.87,7180530,16894112,13000000,7180530,7.87,42.50,55.23,55.23,66179924895,54.62,54.62,66179924895 +텔콘RF제약,200230,2,2105,5,-185,-8.08,3863326,6709184,12025023,3863326,-8.08,57.58,32.13,32.13,7728537028,30.53,30.53,7728537028 +동일스틸럭스,023790,3,1461,5,-93,-5.98,5755375,7824676,26139617,5755375,-5.98,73.55,22.02,22.02,9775343690,25.60,25.60,9775343690 +피델릭스,032580,4,1316,2,84,6.82,6966303,8480038,33132064,6966303,6.82,82.15,21.03,21.03,9383762452,21.52,21.52,9383762452 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7600,2,175,2.36,560101,1140868,3000000,560101,2.36,49.09,18.67,18.67,4262985575,18.70,18.70,4262985575 +엔에프씨,265740,6,6930,2,1090,18.66,1650297,2230181,8931800,1650297,18.66,74.00,18.48,18.48,11280480260,18.22,18.22,11280480260 +케이엔알시스템,199430,7,12990,2,2800,27.48,1890480,151734,10877713,1890480,27.48,1245.92,17.38,17.38,22797127365,16.13,16.13,22797127365 +KODEX 코스닥150선물인버스,251340,8,3475,2,10,0.29,11586170,19771016,79700000,11586170,0.29,58.60,14.54,14.54,40279671283,14.54,14.54,40279671283 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,36060,2,990,2.82,124026,140973,1000000,124026,2.82,87.98,12.40,12.40,4369472320,12.12,12.12,4369472320 +센코,347000,10,2710,2,380,16.31,4041711,530946,33004976,4041711,16.31,761.23,12.25,12.25,10746321487,12.01,12.01,10746321487 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,13650,2,190,1.41,121679,99761,1000000,121679,1.41,121.97,12.17,12.17,1640288025,12.02,12.02,1640288025 +웰크론한텍,076080,12,1884,2,299,18.86,2705247,23657,22594156,2705247,18.86,9999.99,11.97,11.97,5265859991,12.37,12.37,5265859991 +ACE 중국과창판STAR50,416090,13,10630,2,455,4.47,106136,204309,900000,106136,4.47,51.95,11.79,11.79,1172965177,12.26,12.26,1172965177 +모비스,250060,14,2910,2,20,0.69,3757787,24407636,32171314,3757787,0.69,15.40,11.68,11.68,11177071906,11.94,11.94,11177071906 +나우로보틱스,459510,15,18850,2,2050,12.20,1380466,562901,12750582,1380466,12.20,245.24,10.83,10.83,26806580540,11.15,11.15,26806580540 +청담글로벌,362320,16,9340,2,140,1.52,2276671,8569997,21051290,2276671,1.52,26.57,10.81,10.81,21899333970,11.14,11.14,21899333970 +SGA,049470,17,3545,2,130,3.81,6354802,16788468,58862249,6354802,3.81,37.85,10.80,10.80,22637256469,10.85,10.85,22637256469 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10280,5,-15,-0.15,92751,120854,900000,92751,-0.15,76.75,10.31,10.31,953267185,10.30,10.30,953267185 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 +PLUS K방산소부장,0090B0,20,11395,2,205,1.83,86570,359671,850000,86570,1.83,24.07,10.18,10.18,979024915,10.11,10.11,979024915 +HJ중공업,097230,21,21050,2,2170,11.49,7750929,17386504,83274281,7750929,11.49,44.58,9.31,9.31,159776215070,9.11,9.11,159776215070 +KODEX 200선물인버스2X,252670,22,1338,2,30,2.29,109467718,200960672,1216800000,109467718,2.29,54.47,9.00,9.00,146620588738,9.01,9.01,146620588738 +동방선기,099410,23,4530,2,130,2.95,1238432,21807084,14000000,1238432,2.95,5.68,8.85,8.85,5563262115,8.77,8.77,5563262115 +SOL 한국원자력SMR,0092B0,24,9860,5,-50,-0.50,232800,499827,2650000,232800,-0.50,46.58,8.78,8.78,2301046930,8.81,8.81,2301046930 +앱코,129890,25,1213,2,78,6.87,4361659,41605952,50643410,4361659,6.87,10.48,8.61,8.61,5177922460,8.43,8.43,5177922460 +SOL 미국S&P500미국채혼합50,0080X0,26,10355,5,-15,-0.14,123908,101660,1600000,123908,-0.14,121.88,7.74,7.74,1281065651,7.73,7.73,1281065651 +에이텀,355690,27,8460,2,710,9.16,397370,232197,5404980,397370,9.16,171.13,7.35,7.35,3471164385,7.59,7.59,3471164385 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,28,5075,2,35,0.69,2805866,3717779,40000000,2805866,0.69,75.47,7.01,7.01,14228945684,7.01,7.01,14228945684 +삼양컴텍,484590,29,17670,2,1360,8.34,2861364,1740353,41210450,2861364,8.34,164.41,6.94,6.94,50517160010,6.94,6.94,50517160010 +SOL 차이나육성산업액티브(합성),415760,30,10565,2,355,3.48,66782,122613,1020000,66782,3.48,54.47,6.55,6.55,701602530,6.51,6.51,701602530 diff --git a/top30/20250901/top30-avtr-20250901-094001.csv b/top30/20250901/top30-avtr-20250901-094001.csv new file mode 100644 index 000000000000..fc6ae7709433 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9330,2,690,7.99,7765022,16894112,13000000,7765022,7.99,45.96,59.73,59.73,71604931960,59.04,59.04,71604931960 +텔콘RF제약,200230,2,2045,5,-245,-10.70,4376394,6709184,12025023,4376394,-10.70,65.23,36.39,36.39,8799103772,35.78,35.78,8799103772 +모비스,250060,3,3180,2,290,10.03,9144901,24407636,32171314,9144901,10.03,37.47,28.43,28.43,28380325642,27.74,27.74,28380325642 +피델릭스,032580,4,1332,2,100,8.12,8829002,8480038,33132064,8829002,8.12,104.12,26.65,26.65,11906531129,26.98,26.98,11906531129 +동일스틸럭스,023790,5,1500,5,-54,-3.47,6499220,7824676,26139617,6499220,-3.47,83.06,24.86,24.86,10882516779,27.75,27.75,10882516779 +케이엔알시스템,199430,6,12490,2,2300,22.57,2379696,151734,10877713,2379696,22.57,1568.33,21.88,21.88,28994498825,21.34,21.34,28994498825 +엔에프씨,265740,7,7040,2,1200,20.55,1915043,2230181,8931800,1915043,20.55,85.87,21.44,21.44,13149117270,20.91,20.91,13149117270 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7545,2,120,1.62,592640,1140868,3000000,592640,1.62,51.95,19.75,19.75,4509074440,19.92,19.92,4509074440 +KODEX 코스닥150선물인버스,251340,9,3460,5,-5,-0.14,13413512,19771016,79700000,13413512,-0.14,67.84,16.83,16.83,46621175526,16.91,16.91,46621175526 +센코,347000,10,2695,2,365,15.67,4831174,530946,33004976,4831174,15.67,909.92,14.64,14.64,12879265822,14.48,14.48,12879265822 +ACE 중국과창판STAR50,416090,11,10585,2,410,4.03,131213,204309,900000,131213,4.03,64.22,14.58,14.58,1439637347,15.11,15.11,1439637347 +웰크론한텍,076080,12,1844,2,259,16.34,3038499,23657,22594156,3038499,16.34,9999.99,13.45,13.45,5880649651,14.11,14.11,5880649651 +청담글로벌,362320,13,9120,5,-80,-0.87,2648295,8569997,21051290,2648295,-0.87,30.90,12.58,12.58,25315047505,13.19,13.19,25315047505 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,36110,2,1040,2.97,124030,140973,1000000,124030,2.97,87.98,12.40,12.40,4369616760,12.10,12.10,4369616760 +앱코,129890,15,1183,2,48,4.23,6247889,41605952,50643410,6247889,4.23,15.02,12.34,12.34,7417603126,12.38,12.38,7417603126 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,16,13620,2,160,1.19,121680,99761,1000000,121680,1.19,121.97,12.17,12.17,1640301645,12.04,12.04,1640301645 +나우로보틱스,459510,17,18970,2,2170,12.92,1512193,562901,12750582,1512193,12.92,268.64,11.86,11.86,29299744425,12.11,12.11,29299744425 +PLUS K방산소부장,0090B0,18,11390,2,200,1.79,100078,359671,850000,100078,1.79,27.82,11.77,11.77,1132755519,11.70,11.70,1132755519 +SGA,049470,19,3575,2,160,4.69,6594348,16788468,58862249,6594348,4.69,39.28,11.20,11.20,23485766913,11.16,11.16,23485766913 +HJ중공업,097230,20,21500,2,2620,13.88,8805193,17386504,83274281,8805193,13.88,50.64,10.57,10.57,182241899170,10.18,10.18,182241899170 +동방선기,099410,21,4550,2,150,3.41,1450911,21807084,14000000,1450911,3.41,6.65,10.36,10.36,6529408353,10.25,10.25,6529408353 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10280,5,-15,-0.15,92783,120854,900000,92783,-0.15,76.77,10.31,10.31,953596145,10.31,10.31,953596145 +KODEX 200선물인버스2X,252670,23,1328,2,20,1.53,124235948,200960672,1216800000,124235948,1.53,61.82,10.21,10.21,166310549547,10.29,10.29,166310549547 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 +SOL 한국원자력SMR,0092B0,25,9950,2,40,0.40,261192,499827,2650000,261192,0.40,52.26,9.86,9.86,2581935631,9.79,9.79,2581935631 +다날,064260,26,8590,2,710,9.01,5862040,10800268,68949040,5862040,9.01,54.28,8.50,8.50,48602443510,8.21,8.21,48602443510 +빌리언스,044480,27,412,2,52,14.44,3418407,1134327,40663728,3418407,14.44,301.36,8.41,8.41,1391398201,8.31,8.31,1391398201 +에이텀,355690,28,8340,2,590,7.61,436556,232197,5404980,436556,7.61,188.01,8.08,8.08,3799006045,8.43,8.43,3799006045 +삼양컴텍,484590,29,17830,2,1520,9.32,3273143,1740353,41210450,3273143,9.32,188.07,7.94,7.94,57844849680,7.87,7.87,57844849680 +미투온,201490,30,5950,2,390,7.01,2376477,2376784,30390092,2376477,7.01,99.99,7.82,7.82,13747532100,7.60,7.60,13747532100 diff --git a/top30/20250901/top30-avtr-20250901-095001.csv b/top30/20250901/top30-avtr-20250901-095001.csv new file mode 100644 index 000000000000..c0947ae0269e --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9370,2,730,8.45,8177179,16894112,13000000,8177179,8.45,48.40,62.90,62.90,75459972300,61.95,61.95,75459972300 +텔콘RF제약,200230,2,2060,5,-230,-10.04,4723409,6709184,12025023,4723409,-10.04,70.40,39.28,39.28,9509677504,38.39,38.39,9509677504 +모비스,250060,3,3195,2,305,10.55,11564892,24407636,32171314,11564892,10.55,47.38,35.95,35.95,36122879205,35.14,35.14,36122879205 +케이엔알시스템,199430,4,12870,2,2680,26.30,3465747,151734,10877713,3465747,26.30,2284.09,31.86,31.86,43064910500,30.76,30.76,43064910500 +피델릭스,032580,5,1324,2,92,7.47,9234950,8480038,33132064,9234950,7.47,108.90,27.87,27.87,12446079131,28.37,28.37,12446079131 +동일스틸럭스,023790,6,1505,5,-49,-3.15,6951114,7824676,26139617,6951114,-3.15,88.84,26.59,26.59,11568156282,29.41,29.41,11568156282 +엔에프씨,265740,7,7040,2,1200,20.55,2017067,2230181,8931800,2017067,20.55,90.44,22.58,22.58,13862398990,22.05,22.05,13862398990 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7525,2,100,1.35,670604,1140868,3000000,670604,1.35,58.78,22.35,22.35,5097361595,22.58,22.58,5097361595 +KODEX 코스닥150선물인버스,251340,9,3455,5,-10,-0.29,14321087,19771016,79700000,14321087,-0.29,72.43,17.97,17.97,49760815507,18.07,18.07,49760815507 +ACE 중국과창판STAR50,416090,10,10600,2,425,4.18,150194,204309,900000,150194,4.18,73.51,16.69,16.69,1640819617,17.20,17.20,1640819617 +센코,347000,11,2695,2,365,15.67,5346407,530946,33004976,5346407,15.67,1006.96,16.20,16.20,14263889876,16.04,16.04,14263889876 +웰크론한텍,076080,12,1789,2,204,12.87,3364460,23657,22594156,3364460,12.87,9999.99,14.89,14.89,6473552220,16.02,16.02,6473552220 +청담글로벌,362320,13,8720,5,-480,-5.22,3120491,8569997,21051290,3120491,-5.22,36.41,14.82,14.82,29517652225,16.08,16.08,29517652225 +다날,064260,14,8770,2,890,11.29,10158073,10800268,68949040,10158073,11.29,94.05,14.73,14.73,86380793405,14.29,14.29,86380793405 +앱코,129890,15,1178,2,43,3.79,7278958,41605952,50643410,7278958,3.79,17.49,14.37,14.37,8643579153,14.49,14.49,8643579153 +PLUS K방산소부장,0090B0,16,11390,2,200,1.79,120288,359671,850000,120288,1.79,33.44,14.15,14.15,1363257925,14.08,14.08,1363257925 +빌리언스,044480,17,422,2,62,17.22,5743961,1134327,40663728,5743961,17.22,506.38,14.13,14.13,2357721778,13.74,13.74,2357721778 +HJ중공업,097230,18,21800,2,2920,15.47,10631073,17386504,83274281,10631073,15.47,61.15,12.77,12.77,222148566345,12.24,12.24,222148566345 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,36045,2,975,2.78,126434,140973,1000000,126434,2.78,89.69,12.64,12.64,4456181040,12.36,12.36,4456181040 +나우로보틱스,459510,20,18980,2,2180,12.98,1574347,562901,12750582,1574347,12.98,279.68,12.35,12.35,30473797400,12.59,12.59,30473797400 +SGA,049470,21,3525,2,110,3.22,7188591,16788468,58862249,7188591,3.22,42.82,12.21,12.21,25622568404,12.35,12.35,25622568404 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,13620,2,160,1.19,121680,99761,1000000,121680,1.19,121.97,12.17,12.17,1640301645,12.04,12.04,1640301645 +KODEX 200선물인버스2X,252670,23,1325,2,17,1.30,139121563,200960672,1216800000,139121563,1.30,69.23,11.43,11.43,186059502567,11.54,11.54,186059502567 +동방선기,099410,24,4535,2,135,3.07,1588069,21807084,14000000,1588069,3.07,7.28,11.34,11.34,7150639823,11.26,11.26,7150639823 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10280,5,-15,-0.15,92787,120854,900000,92787,-0.15,76.78,10.31,10.31,953637265,10.31,10.31,953637265 +SOL 한국원자력SMR,0092B0,26,9925,2,15,0.15,271438,499827,2650000,271438,0.15,54.31,10.24,10.24,2683661194,10.20,10.20,2683661194 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,18890,5,-335,-1.74,101938,119316,1000000,101938,-1.74,85.44,10.19,10.19,1920885390,10.17,10.17,1920885390 +미투온,201490,28,5890,2,330,5.94,3026671,2376784,30390092,3026671,5.94,127.34,9.96,9.96,17614453115,9.84,9.84,17614453115 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7505,2,90,1.21,495315,1700919,5000000,495315,1.21,29.12,9.91,9.91,3751917775,10.00,10.00,3751917775 +삼양컴텍,484590,30,17720,2,1410,8.65,3525694,1740353,41210450,3525694,8.65,202.58,8.56,8.56,62327054255,8.54,8.54,62327054255 diff --git a/top30/20250901/top30-avtr-20250901-100001.csv b/top30/20250901/top30-avtr-20250901-100001.csv new file mode 100644 index 000000000000..36933cccb484 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9260,2,620,7.18,8485624,16894112,13000000,8485624,7.18,50.23,65.27,65.27,78326026505,65.07,65.07,78326026505 +모비스,250060,2,3255,2,365,12.63,13511166,24407636,32171314,13511166,12.63,55.36,42.00,42.00,42454072934,40.54,40.54,42454072934 +텔콘RF제약,200230,3,1997,5,-293,-12.79,5020355,6709184,12025023,5020355,-12.79,74.83,41.75,41.75,10108085950,42.09,42.09,10108085950 +케이엔알시스템,199430,4,12950,2,2760,27.09,4495343,151734,10877713,4495343,27.09,2962.65,41.33,41.33,56553743925,40.15,40.15,56553743925 +동일스틸럭스,023790,5,1583,2,29,1.87,7802157,7824676,26139617,7802157,1.87,99.71,29.85,29.85,12915569353,31.21,31.21,12915569353 +피델릭스,032580,6,1308,2,76,6.17,9644272,8480038,33132064,9644272,6.17,113.73,29.11,29.11,12986074700,29.97,29.97,12986074700 +빌리언스,044480,7,444,2,84,23.33,10442649,1134327,40663728,10442649,23.33,920.60,25.68,25.68,4434516476,24.56,24.56,4434516476 +엔에프씨,265740,8,7070,2,1230,21.06,2154526,2230181,8931800,2154526,21.06,96.61,24.12,24.12,14834750755,23.49,23.49,14834750755 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7535,2,110,1.48,692845,1140868,3000000,692845,1.48,60.73,23.09,23.09,5264969070,23.29,23.29,5264969070 +KODEX 코스닥150선물인버스,251340,10,3460,5,-5,-0.14,14937769,19771016,79700000,14937769,-0.14,75.55,18.74,18.74,51893442875,18.82,18.82,51893442875 +다날,064260,11,8920,2,1040,13.20,11970619,10800268,68949040,11970619,13.20,110.84,17.36,17.36,102368895185,16.64,16.64,102368895185 +센코,347000,12,2665,2,335,14.38,5721853,530946,33004976,5721853,14.38,1077.67,17.34,17.34,15270940851,17.36,17.36,15270940851 +ACE 중국과창판STAR50,416090,13,10600,2,425,4.18,155322,204309,900000,155322,4.18,76.02,17.26,17.26,1695172322,17.77,17.77,1695172322 +청담글로벌,362320,14,8960,5,-240,-2.61,3468001,8569997,21051290,3468001,-2.61,40.47,16.47,16.47,32615434525,17.29,17.29,32615434525 +PLUS K방산소부장,0090B0,15,11365,2,175,1.56,135014,359671,850000,135014,1.56,37.54,15.88,15.88,1530686295,15.85,15.85,1530686295 +웰크론한텍,076080,16,1805,2,220,13.88,3479955,23657,22594156,3479955,13.88,9999.99,15.40,15.40,6681395370,16.38,16.38,6681395370 +앱코,129890,17,1186,2,51,4.49,7478999,41605952,50643410,7478999,4.49,17.98,14.77,14.77,8880496386,14.79,14.79,8880496386 +HJ중공업,097230,18,21300,2,2420,12.82,11599039,17386504,83274281,11599039,12.82,66.71,13.93,13.93,243001575645,13.70,13.70,243001575645 +나우로보틱스,459510,19,18700,2,1900,11.31,1648435,562901,12750582,1648435,11.31,292.85,12.93,12.93,31865521550,13.36,13.36,31865521550 +SGA,049470,20,3495,2,80,2.34,7525163,16788468,58862249,7525163,2.34,44.82,12.78,12.78,26808056639,13.03,13.03,26808056639 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,36045,2,975,2.78,126434,140973,1000000,126434,2.78,89.69,12.64,12.64,4456181040,12.36,12.36,4456181040 +KODEX 200선물인버스2X,252670,22,1326,2,18,1.38,153394661,200960672,1216800000,153394661,1.38,76.33,12.61,12.61,204994439351,12.71,12.71,204994439351 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7515,2,100,1.35,618111,1700919,5000000,618111,1.35,36.34,12.36,12.36,4674558460,12.44,12.44,4674558460 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,24,13555,2,95,0.71,121715,99761,1000000,121715,0.71,122.01,12.17,12.17,1640776220,12.10,12.10,1640776220 +동방선기,099410,25,4500,2,100,2.27,1698180,21807084,14000000,1698180,2.27,7.79,12.13,12.13,7647378153,12.14,12.14,7647378153 +SOL 한국원자력SMR,0092B0,26,9895,5,-15,-0.15,298708,499827,2650000,298708,-0.15,59.76,11.27,11.27,2953647539,11.26,11.26,2953647539 +미투온,201490,27,5970,2,410,7.37,3422954,2376784,30390092,3422954,7.37,144.02,11.26,11.26,19967920480,11.01,11.01,19967920480 +라온테크,232680,28,8330,2,820,10.92,1339796,67287,12534234,1339796,10.92,1991.17,10.69,10.69,11029267200,10.56,10.56,11029267200 +원풍물산,008290,29,674,1,155,29.87,4247493,81537,40693679,4247493,29.87,5209.28,10.44,10.44,2784523565,10.15,10.15,2784523565 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10280,5,-15,-0.15,92802,120854,900000,92802,-0.15,76.79,10.31,10.31,953791465,10.31,10.31,953791465 diff --git a/top30/20250901/top30-avtr-20250901-101002.csv b/top30/20250901/top30-avtr-20250901-101002.csv new file mode 100644 index 000000000000..422047ce28ee --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9660,2,1020,11.81,9531563,16894112,13000000,9531563,11.81,56.42,73.32,73.32,88269807615,70.29,70.29,88269807615 +모비스,250060,2,3195,2,305,10.55,14402802,24407636,32171314,14402802,10.55,59.01,44.77,44.77,45330001191,44.10,44.10,45330001191 +케이엔알시스템,199430,3,13050,2,2860,28.07,4704146,151734,10877713,4704146,28.07,3100.26,43.25,43.25,59276470675,41.76,41.76,59276470675 +텔콘RF제약,200230,4,1999,5,-291,-12.71,5178527,6709184,12025023,5178527,-12.71,77.19,43.06,43.06,10424223456,43.37,43.37,10424223456 +동일스틸럭스,023790,5,1501,5,-53,-3.41,8441658,7824676,26139617,8441658,-3.41,107.89,32.29,32.29,13917425614,35.47,35.47,13917425614 +빌리언스,044480,6,427,2,67,18.61,12462359,1134327,40663728,12462359,18.61,1098.66,30.65,30.65,5303102899,30.54,30.54,5303102899 +피델릭스,032580,7,1308,2,76,6.17,9918508,8480038,33132064,9918508,6.17,116.96,29.94,29.94,13345199218,30.79,30.79,13345199218 +엔에프씨,265740,8,7000,2,1160,19.86,2399220,2230181,8931800,2399220,19.86,107.58,26.86,26.86,16577624690,26.51,26.51,16577624690 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7545,2,120,1.62,700951,1140868,3000000,700951,1.62,61.44,23.37,23.37,5326047810,23.53,23.53,5326047810 +KODEX 코스닥150선물인버스,251340,10,3457,5,-8,-0.23,15866957,19771016,79700000,15866957,-0.23,80.25,19.91,19.91,55101445968,20.00,20.00,55101445968 +다날,064260,11,8800,2,920,11.68,13389868,10800268,68949040,13389868,11.68,123.98,19.42,19.42,114904600590,18.94,18.94,114904600590 +ACE 중국과창판STAR50,416090,12,10600,2,425,4.18,166394,204309,900000,166394,4.18,81.44,18.49,18.49,1812532996,19.00,19.00,1812532996 +센코,347000,13,2685,2,355,15.24,6074151,530946,33004976,6074151,15.24,1144.02,18.40,18.40,16212608690,18.29,18.29,16212608690 +PLUS K방산소부장,0090B0,14,11400,2,210,1.88,145845,359671,850000,145845,1.88,40.55,17.16,17.16,1653683040,17.07,17.07,1653683040 +청담글로벌,362320,15,8940,5,-260,-2.83,3578053,8569997,21051290,3578053,-2.83,41.75,17.00,17.00,33595928095,17.85,17.85,33595928095 +웰크론한텍,076080,16,1822,2,237,14.95,3609702,23657,22594156,3609702,14.95,9999.99,15.98,15.98,6917232762,16.80,16.80,6917232762 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7515,2,100,1.35,777780,1700919,5000000,777780,1.35,45.73,15.56,15.56,5875210340,15.64,15.64,5875210340 +앱코,129890,18,1177,2,42,3.70,7636469,41605952,50643410,7636469,3.70,18.35,15.08,15.08,9066296540,15.21,15.21,9066296540 +HJ중공업,097230,19,21050,2,2170,11.49,12552242,17386504,83274281,12552242,11.49,72.20,15.07,15.07,263136003970,15.01,15.01,263136003970 +라온테크,232680,20,8170,2,660,8.79,1748078,67287,12534234,1748078,8.79,2597.94,13.95,13.95,14412824520,14.07,14.07,14412824520 +나우로보틱스,459510,21,18550,2,1750,10.42,1736468,562901,12750582,1736468,10.42,308.49,13.62,13.62,33495720990,14.16,14.16,33495720990 +SGA,049470,22,3470,2,55,1.61,7952783,16788468,58862249,7952783,1.61,47.37,13.51,13.51,28288089438,13.85,13.85,28288089438 +KODEX 200선물인버스2X,252670,23,1326,2,18,1.38,158045258,200960672,1216800000,158045258,1.38,78.64,12.99,12.99,211167461224,13.09,13.09,211167461224 +동방선기,099410,24,4525,2,125,2.84,1790750,21807084,14000000,1790750,2.84,8.21,12.79,12.79,8063646334,12.73,12.73,8063646334 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,35490,2,420,1.20,126435,140973,1000000,126435,1.20,89.69,12.64,12.64,4456216530,12.56,12.56,4456216530 +삼양컴텍,484590,26,18280,2,1970,12.08,5056219,1740353,41210450,5056219,12.08,290.53,12.27,12.27,90199326975,11.97,11.97,90199326975 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,13555,2,95,0.71,121715,99761,1000000,121715,0.71,122.01,12.17,12.17,1640776220,12.10,12.10,1640776220 +미투온,201490,28,5910,2,350,6.29,3696690,2376784,30390092,3696690,6.29,155.53,12.16,12.16,21586538955,12.02,12.02,21586538955 +SOL 한국원자력SMR,0092B0,29,9875,5,-35,-0.35,312435,499827,2650000,312435,-0.35,62.51,11.79,11.79,3089367659,11.81,11.81,3089367659 +원풍물산,008290,30,674,1,155,29.87,4358386,81537,40693679,4358386,29.87,5345.29,10.71,10.71,2859265447,10.42,10.42,2859265447 diff --git a/top30/20250901/top30-avtr-20250901-102001.csv b/top30/20250901/top30-avtr-20250901-102001.csv new file mode 100644 index 000000000000..6b5f566ded5f --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9700,2,1060,12.27,11259044,16894112,13000000,11259044,12.27,66.64,86.61,86.61,105216908240,83.44,83.44,105216908240 +모비스,250060,2,3150,2,260,9.00,14994674,24407636,32171314,14994674,9.00,61.43,46.61,46.61,47205881430,46.58,46.58,47205881430 +케이엔알시스템,199430,3,13090,2,2900,28.46,4890150,151734,10877713,4890150,28.46,3222.84,44.96,44.96,61694995460,43.33,43.33,61694995460 +텔콘RF제약,200230,4,1973,5,-317,-13.84,5336316,6709184,12025023,5336316,-13.84,79.54,44.38,44.38,10738356349,45.26,45.26,10738356349 +빌리언스,044480,5,453,2,93,25.83,14192430,1134327,40663728,14192430,25.83,1251.18,34.90,34.90,6061557621,32.91,32.91,6061557621 +동일스틸럭스,023790,6,1570,2,16,1.03,8760694,7824676,26139617,8760694,1.03,111.96,33.52,33.52,14411669884,35.12,35.12,14411669884 +피델릭스,032580,7,1296,2,64,5.19,10248704,8480038,33132064,10248704,5.19,120.86,30.93,30.93,13773867933,32.08,32.08,13773867933 +엔에프씨,265740,8,7120,2,1280,21.92,2672653,2230181,8931800,2672653,21.92,119.84,29.92,29.92,18542763105,29.16,29.16,18542763105 +동방선기,099410,9,4810,2,410,9.32,3389437,21807084,14000000,3389437,9.32,15.54,24.21,24.21,15570370070,23.12,23.12,15570370070 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7540,2,115,1.55,712897,1140868,3000000,712897,1.55,62.49,23.76,23.76,5416083160,23.94,23.94,5416083160 +다날,064260,11,8790,2,910,11.55,14528616,10800268,68949040,14528616,11.55,134.52,21.07,21.07,124884487605,20.61,20.61,124884487605 +KODEX 코스닥150선물인버스,251340,12,3455,5,-10,-0.29,16615366,19771016,79700000,16615366,-0.29,84.04,20.85,20.85,57690508641,20.95,20.95,57690508641 +ACE 중국과창판STAR50,416090,13,10600,2,425,4.18,175353,204309,900000,175353,4.18,85.83,19.48,19.48,1907493538,19.99,19.99,1907493538 +센코,347000,14,2695,2,365,15.67,6420306,530946,33004976,6420306,15.67,1209.22,19.45,19.45,17140572483,19.27,19.27,17140572483 +PLUS K방산소부장,0090B0,15,11420,2,230,2.06,165057,359671,850000,165057,2.06,45.89,19.42,19.42,1872942720,19.29,19.29,1872942720 +청담글로벌,362320,16,8880,5,-320,-3.48,3657021,8569997,21051290,3657021,-3.48,42.67,17.37,17.37,34298595635,18.35,18.35,34298595635 +웰크론한텍,076080,17,1799,2,214,13.50,3691133,23657,22594156,3691133,13.50,9999.99,16.34,16.34,7063880285,17.38,17.38,7063880285 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7530,2,115,1.55,792671,1700919,5000000,792671,1.55,46.60,15.85,15.85,5987049820,15.90,15.90,5987049820 +앱코,129890,19,1170,2,35,3.08,7941564,41605952,50643410,7941564,3.08,19.09,15.68,15.68,9424205463,15.91,15.91,9424205463 +HJ중공업,097230,20,21050,2,2170,11.49,12914500,17386504,83274281,12914500,11.49,74.28,15.51,15.51,270767046120,15.45,15.45,270767046120 +라온테크,232680,21,8190,2,680,9.05,1871138,67287,12534234,1871138,9.05,2780.83,14.93,14.93,15413312160,15.01,15.01,15413312160 +SGA,049470,22,3535,2,120,3.51,8243375,16788468,58862249,8243375,3.51,49.10,14.00,14.00,29308922510,14.09,14.09,29308922510 +나우로보틱스,459510,23,18610,2,1810,10.77,1781034,562901,12750582,1781034,10.77,316.40,13.97,13.97,34327293545,14.47,14.47,34327293545 +삼양컴텍,484590,24,18030,2,1720,10.55,5554246,1740353,41210450,5554246,10.55,319.14,13.48,13.48,99295108670,13.36,13.36,99295108670 +KODEX 200선물인버스2X,252670,25,1329,2,21,1.61,163370090,200960672,1216800000,163370090,1.61,81.29,13.43,13.43,218234402422,13.50,13.50,218234402422 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,35625,2,555,1.58,127557,140973,1000000,127557,1.58,90.48,12.76,12.76,4496187780,12.62,12.62,4496187780 +미투온,201490,27,5930,2,370,6.65,3822827,2376784,30390092,3822827,6.65,160.84,12.58,12.58,22329960085,12.39,12.39,22329960085 +SOL 한국원자력SMR,0092B0,28,9880,5,-30,-0.30,329187,499827,2650000,329187,-0.30,65.86,12.42,12.42,3255127204,12.43,12.43,3255127204 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,13555,2,95,0.71,121715,99761,1000000,121715,0.71,122.01,12.17,12.17,1640776220,12.10,12.10,1640776220 +원풍물산,008290,30,674,1,155,29.87,4389931,81537,40693679,4389931,29.87,5383.97,10.79,10.79,2880526777,10.50,10.50,2880526777 diff --git a/top30/20250901/top30-avtr-20250901-103000.csv b/top30/20250901/top30-avtr-20250901-103000.csv new file mode 100644 index 000000000000..6cb3cc7af0a3 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9630,2,990,11.46,11891071,16894112,13000000,11891071,11.46,70.39,91.47,91.47,111362687285,88.95,88.95,111362687285 +모비스,250060,2,3125,2,235,8.13,15603887,24407636,32171314,15603887,8.13,63.93,48.50,48.50,49106039691,48.84,48.84,49106039691 +케이엔알시스템,199430,3,13200,2,3010,29.54,5212612,151734,10877713,5212612,29.54,3435.36,47.92,47.92,65950984795,45.93,45.93,65950984795 +텔콘RF제약,200230,4,1977,5,-313,-13.67,5473094,6709184,12025023,5473094,-13.67,81.58,45.51,45.51,11009334306,46.31,46.31,11009334306 +빌리언스,044480,5,446,2,86,23.89,16199821,1134327,40663728,16199821,23.89,1428.14,39.84,39.84,6961878015,38.39,38.39,6961878015 +동일스틸럭스,023790,6,1679,2,125,8.04,9460671,7824676,26139617,9460671,8.04,120.91,36.19,36.19,15556697331,35.45,35.45,15556697331 +피델릭스,032580,7,1303,2,71,5.76,10338723,8480038,33132064,10338723,5.76,121.92,31.20,31.20,13891012394,32.18,32.18,13891012394 +엔에프씨,265740,8,7220,2,1380,23.63,2776186,2230181,8931800,2776186,23.63,124.48,31.08,31.08,19289005560,29.91,29.91,19289005560 +동방선기,099410,9,4690,2,290,6.59,4197245,21807084,14000000,4197245,6.59,19.25,29.98,29.98,19397199343,29.54,29.54,19397199343 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7520,2,95,1.28,714307,1140868,3000000,714307,1.28,62.61,23.81,23.81,5426698810,24.05,24.05,5426698810 +PLUS K방산소부장,0090B0,11,11500,2,310,2.77,193240,359671,850000,193240,2.77,53.73,22.73,22.73,2195878674,22.46,22.46,2195878674 +다날,064260,12,8730,2,850,10.79,15033982,10800268,68949040,15033982,10.79,139.20,21.80,21.80,129301917995,21.48,21.48,129301917995 +KODEX 코스닥150선물인버스,251340,13,3450,5,-15,-0.43,16742772,19771016,79700000,16742772,-0.43,84.68,21.01,21.01,58130754776,21.14,21.14,58130754776 +센코,347000,14,2675,2,345,14.81,6893411,530946,33004976,6893411,14.81,1298.33,20.89,20.89,18400146322,20.84,20.84,18400146322 +ACE 중국과창판STAR50,416090,15,10595,2,420,4.13,179989,204309,900000,179989,4.13,88.10,20.00,20.00,1956606643,20.52,20.52,1956606643 +청담글로벌,362320,16,8910,5,-290,-3.15,3699372,8569997,21051290,3699372,-3.15,43.17,17.57,17.57,34675160325,18.49,18.49,34675160325 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7495,2,80,1.08,862691,1700919,5000000,862691,1.08,50.72,17.25,17.25,6512014070,17.38,17.38,6512014070 +웰크론한텍,076080,18,1774,2,189,11.92,3762617,23657,22594156,3762617,11.92,9999.99,16.65,16.65,7191591441,17.94,17.94,7191591441 +HJ중공업,097230,19,21350,2,2470,13.08,13521376,17386504,83274281,13521376,13.08,77.77,16.24,16.24,283761713045,15.96,15.96,283761713045 +앱코,129890,20,1161,2,26,2.29,8204888,41605952,50643410,8204888,2.29,19.72,16.20,16.20,9731193042,16.55,16.55,9731193042 +라온테크,232680,21,8130,2,620,8.26,1937255,67287,12534234,1937255,8.26,2879.09,15.46,15.46,15948973030,15.65,15.65,15948973030 +SGA,049470,22,3445,2,30,0.88,8504784,16788468,58862249,8504784,0.88,50.66,14.45,14.45,30214568950,14.90,14.90,30214568950 +나우로보틱스,459510,23,18550,2,1750,10.42,1795866,562901,12750582,1795866,10.42,319.04,14.08,14.08,34603426105,14.63,14.63,34603426105 +KODEX 200선물인버스2X,252670,24,1324,2,16,1.22,170861754,200960672,1216800000,170861754,1.22,85.02,14.04,14.04,228156604121,14.16,14.16,228156604121 +삼양컴텍,484590,25,18320,2,2010,12.32,5766027,1740353,41210450,5766027,12.32,331.31,13.99,13.99,103154822175,13.66,13.66,103154822175 +원풍물산,008290,26,668,2,149,28.71,5334120,81537,40693679,5334120,28.71,6541.96,13.11,13.11,3503342622,12.89,12.89,3503342622 +SOL 한국원자력SMR,0092B0,27,9890,5,-20,-0.20,346024,499827,2650000,346024,-0.20,69.23,13.06,13.06,3421319804,13.05,13.05,3421319804 +미투온,201490,28,5910,2,350,6.29,3892526,2376784,30390092,3892526,6.29,163.77,12.81,12.81,22741754485,12.66,12.66,22741754485 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,36120,2,1050,2.99,127757,140973,1000000,127757,2.99,90.63,12.78,12.78,4503410280,12.47,12.47,4503410280 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13620,2,160,1.19,121834,99761,1000000,121834,1.19,122.13,12.18,12.18,1642393500,12.06,12.06,1642393500 diff --git a/top30/20250901/top30-avtr-20250901-104000.csv b/top30/20250901/top30-avtr-20250901-104000.csv new file mode 100644 index 000000000000..085943eb6a54 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9590,2,950,11.00,12173083,16894112,13000000,12173083,11.00,72.06,93.64,93.64,114077051475,91.50,91.50,114077051475 +모비스,250060,2,3165,2,275,9.52,16753112,24407636,32171314,16753112,9.52,68.64,52.07,52.07,52790126950,51.85,51.85,52790126950 +케이엔알시스템,199430,3,13240,1,3050,29.93,5379991,151734,10877713,5379991,29.93,3545.67,49.46,49.46,68166515200,47.33,47.33,68166515200 +텔콘RF제약,200230,4,1993,5,-297,-12.97,5521921,6709184,12025023,5521921,-12.97,82.30,45.92,45.92,11106418340,46.34,46.34,11106418340 +빌리언스,044480,5,436,2,76,21.11,17020600,1134327,40663728,17020600,21.11,1500.50,41.86,41.86,7322835994,41.30,41.30,7322835994 +동일스틸럭스,023790,6,1636,2,82,5.28,10353269,7824676,26139617,10353269,5.28,132.32,39.61,39.61,17017164832,39.79,39.79,17017164832 +엔에프씨,265740,7,7350,2,1510,25.86,2997728,2230181,8931800,2997728,25.86,134.42,33.56,33.56,20905645460,31.84,31.84,20905645460 +동방선기,099410,8,4650,2,250,5.68,4534701,21807084,14000000,4534701,5.68,20.79,32.39,32.39,20980633059,32.23,32.23,20980633059 +피델릭스,032580,9,1308,2,76,6.17,10447204,8480038,33132064,10447204,6.17,123.20,31.53,31.53,14032887686,32.38,32.38,14032887686 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7520,2,95,1.28,722037,1140868,3000000,722037,1.28,63.29,24.07,24.07,5484717765,24.31,24.31,5484717765 +PLUS K방산소부장,0090B0,11,11455,2,265,2.37,203779,359671,850000,203779,2.37,56.66,23.97,23.97,2316875259,23.80,23.80,2316875259 +다날,064260,12,8740,2,860,10.91,15722037,10800268,68949040,15722037,10.91,145.57,22.80,22.80,135285228450,22.45,22.45,135285228450 +센코,347000,13,2690,2,360,15.45,7309920,530946,33004976,7309920,15.45,1376.77,22.15,22.15,19515129500,21.98,21.98,19515129500 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,16906589,19771016,79700000,16906589,-0.14,85.51,21.21,21.21,58696750907,21.29,21.29,58696750907 +ACE 중국과창판STAR50,416090,15,10690,2,515,5.06,188836,204309,900000,188836,5.06,92.43,20.98,20.98,2050886008,21.32,21.32,2050886008 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7490,2,75,1.01,901111,1700919,5000000,901111,1.01,52.98,18.02,18.02,6799701270,18.16,18.16,6799701270 +청담글로벌,362320,17,8870,5,-330,-3.59,3744485,8569997,21051290,3744485,-3.59,43.69,17.79,17.79,35076401295,18.79,18.79,35076401295 +HJ중공업,097230,18,21300,2,2420,12.82,14043601,17386504,83274281,14043601,12.82,80.77,16.86,16.86,294982131145,16.63,16.63,294982131145 +웰크론한텍,076080,19,1779,2,194,12.24,3809176,23657,22594156,3809176,12.24,9999.99,16.86,16.86,7274203986,18.10,18.10,7274203986 +앱코,129890,20,1170,2,35,3.08,8294905,41605952,50643410,8294905,3.08,19.94,16.38,16.38,9836352465,16.60,16.60,9836352465 +라온테크,232680,21,8020,2,510,6.79,2031813,67287,12534234,2031813,6.79,3019.62,16.21,16.21,16705665820,16.62,16.62,16705665820 +KODEX 200선물인버스2X,252670,22,1324,2,16,1.22,179807290,200960672,1216800000,179807290,1.22,89.47,14.78,14.78,239987599787,14.90,14.90,239987599787 +SGA,049470,23,3510,2,95,2.78,8636136,16788468,58862249,8636136,2.78,51.44,14.67,14.67,30674587700,14.85,14.85,30674587700 +삼양컴텍,484590,24,18170,2,1860,11.40,5932358,1740353,41210450,5932358,11.40,340.87,14.40,14.40,106181221590,14.18,14.18,106181221590 +나우로보틱스,459510,25,18670,2,1870,11.13,1832575,562901,12750582,1832575,11.13,325.56,14.37,14.37,35283119485,14.82,14.82,35283119485 +원풍물산,008290,26,668,2,149,28.71,5652444,81537,40693679,5652444,28.71,6932.37,13.89,13.89,3714751050,13.67,13.67,3714751050 +SOL 한국원자력SMR,0092B0,27,9865,5,-45,-0.45,351581,499827,2650000,351581,-0.45,70.34,13.27,13.27,3476199074,13.30,13.30,3476199074 +미투온,201490,28,5880,2,320,5.76,3971655,2376784,30390092,3971655,5.76,167.10,13.07,13.07,23207266065,12.99,12.99,23207266065 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,36060,2,990,2.82,128879,140973,1000000,128879,2.82,91.42,12.89,12.89,4543871400,12.60,12.60,4543871400 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13640,2,180,1.34,121836,99761,1000000,121836,1.34,122.13,12.18,12.18,1642420760,12.04,12.04,1642420760 diff --git a/top30/20250901/top30-avtr-20250901-105001.csv b/top30/20250901/top30-avtr-20250901-105001.csv new file mode 100644 index 000000000000..d5b66177b036 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9470,2,830,9.61,12464400,16894112,13000000,12464400,9.61,73.78,95.88,95.88,116848216380,94.91,94.91,116848216380 +모비스,250060,2,3200,2,310,10.73,17666948,24407636,32171314,17666948,10.73,72.38,54.92,54.92,55742486886,54.15,54.15,55742486886 +케이엔알시스템,199430,3,13240,1,3050,29.93,5392016,151734,10877713,5392016,29.93,3553.60,49.57,49.57,68325726200,47.44,47.44,68325726200 +텔콘RF제약,200230,4,1991,5,-299,-13.06,5591748,6709184,12025023,5591748,-13.06,83.34,46.50,46.50,11245096773,46.97,46.97,11245096773 +빌리언스,044480,5,442,2,82,22.78,17987433,1134327,40663728,17987433,22.78,1585.74,44.23,44.23,7750394101,43.12,43.12,7750394101 +동일스틸럭스,023790,6,1625,2,71,4.57,10648238,7824676,26139617,10648238,4.57,136.09,40.74,40.74,17496729422,41.19,41.19,17496729422 +엔에프씨,265740,7,7350,2,1510,25.86,3154409,2230181,8931800,3154409,25.86,141.44,35.32,35.32,22058386305,33.60,33.60,22058386305 +동방선기,099410,8,4580,2,180,4.09,4754147,21807084,14000000,4754147,4.09,21.80,33.96,33.96,21992312180,34.30,34.30,21992312180 +피델릭스,032580,9,1312,2,80,6.49,10488225,8480038,33132064,10488225,6.49,123.68,31.66,31.66,14086542727,32.41,32.41,14086542727 +PLUS K방산소부장,0090B0,10,11425,2,235,2.10,206693,359671,850000,206693,2.10,57.47,24.32,24.32,2350240489,24.20,24.20,2350240489 +다날,064260,11,8890,2,1010,12.82,16754891,10800268,68949040,16754891,12.82,155.13,24.30,24.30,144394162455,23.56,23.56,144394162455 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7525,2,100,1.35,722309,1140868,3000000,722309,1.35,63.31,24.08,24.08,5486764590,24.30,24.30,5486764590 +센코,347000,13,2675,2,345,14.81,7781779,530946,33004976,7781779,14.81,1465.64,23.58,23.58,20779839546,23.54,23.54,20779839546 +ACE 중국과창판STAR50,416090,14,10540,2,365,3.59,210052,204309,900000,210052,3.59,102.81,23.34,23.34,2276069040,23.99,23.99,2276069040 +KODEX 코스닥150선물인버스,251340,15,3465,3,0,0.00,17185561,19771016,79700000,17185561,0.00,86.92,21.56,21.56,59661997945,21.60,21.60,59661997945 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7500,2,85,1.15,1059601,1700919,5000000,1059601,1.15,62.30,21.19,21.19,7989268420,21.30,21.30,7989268420 +청담글로벌,362320,17,8900,5,-300,-3.26,3765794,8569997,21051290,3765794,-3.26,43.94,17.89,17.89,35265777465,18.82,18.82,35265777465 +HJ중공업,097230,18,21250,2,2370,12.55,14333437,17386504,83274281,14333437,12.55,82.44,17.21,17.21,301145493920,17.02,17.02,301145493920 +웰크론한텍,076080,19,1789,2,204,12.87,3841677,23657,22594156,3841677,12.87,9999.99,17.00,17.00,7331979910,18.14,18.14,7331979910 +앱코,129890,20,1165,2,30,2.64,8356069,41605952,50643410,8356069,2.64,20.08,16.50,16.50,9907674233,16.79,16.79,9907674233 +라온테크,232680,21,7990,2,480,6.39,2057786,67287,12534234,2057786,6.39,3058.22,16.42,16.42,16913702990,16.89,16.89,16913702990 +케이쓰리아이,431190,22,5540,2,840,17.87,1209316,23932,7486442,1209316,17.87,5053.13,16.15,16.15,6493056244,15.66,15.66,6493056244 +KODEX 200선물인버스2X,252670,23,1325,2,17,1.30,183166707,200960672,1216800000,183166707,1.30,91.15,15.05,15.05,244437294288,15.16,15.16,244437294288 +SGA,049470,24,3465,2,50,1.46,8806519,16788468,58862249,8806519,1.46,52.46,14.96,14.96,31270303927,15.33,15.33,31270303927 +나우로보틱스,459510,25,18660,2,1860,11.07,1886225,562901,12750582,1886225,11.07,335.09,14.79,14.79,36291530445,15.25,15.25,36291530445 +삼양컴텍,484590,26,18020,2,1710,10.48,6085033,1740353,41210450,6085033,10.48,349.64,14.77,14.77,108942334705,14.67,14.67,108942334705 +원풍물산,008290,27,662,2,143,27.55,5840902,81537,40693679,5840902,27.55,7163.50,14.35,14.35,3839907491,14.25,14.25,3839907491 +SOL 한국원자력SMR,0092B0,28,9830,5,-80,-0.81,357228,499827,2650000,357228,-0.81,71.47,13.48,13.48,3531786444,13.56,13.56,3531786444 +미투온,201490,29,5920,2,360,6.47,4069726,2376784,30390092,4069726,6.47,171.23,13.39,13.39,23784594215,13.22,13.22,23784594215 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,36060,2,990,2.82,129211,140973,1000000,129211,2.82,91.66,12.92,12.92,4555907930,12.63,12.63,4555907930 diff --git a/top30/20250901/top30-avtr-20250901-110001.csv b/top30/20250901/top30-avtr-20250901-110001.csv new file mode 100644 index 000000000000..3e967bc529fe --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9380,2,740,8.56,12689434,16894112,13000000,12689434,8.56,75.11,97.61,97.61,118968026530,97.56,97.56,118968026530 +모비스,250060,2,3290,2,400,13.84,18481406,24407636,32171314,18481406,13.84,75.72,57.45,57.45,58388095264,55.16,55.16,58388095264 +케이엔알시스템,199430,3,13240,1,3050,29.93,5408192,151734,10877713,5408192,29.93,3564.26,49.72,49.72,68539896440,47.59,47.59,68539896440 +텔콘RF제약,200230,4,1968,5,-322,-14.06,5861909,6709184,12025023,5861909,-14.06,87.37,48.75,48.75,11779058269,49.77,49.77,11779058269 +빌리언스,044480,5,438,2,78,21.67,18440267,1134327,40663728,18440267,21.67,1625.66,45.35,45.35,7948621620,44.63,44.63,7948621620 +동일스틸럭스,023790,6,1592,2,38,2.45,10975918,7824676,26139617,10975918,2.45,140.27,41.99,41.99,18027033489,43.32,43.32,18027033489 +엔에프씨,265740,7,7320,2,1480,25.34,3216650,2230181,8931800,3216650,25.34,144.23,36.01,36.01,22516604160,34.44,34.44,22516604160 +동방선기,099410,8,4580,2,180,4.09,4819629,21807084,14000000,4819629,4.09,22.10,34.43,34.43,22294199046,34.77,34.77,22294199046 +피델릭스,032580,9,1301,2,69,5.60,10623202,8480038,33132064,10623202,5.60,125.27,32.06,32.06,14262192892,33.09,33.09,14262192892 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7545,2,120,1.62,940936,1140868,3000000,940936,1.62,82.48,31.36,31.36,7136867650,31.53,31.53,7136867650 +다날,064260,11,9200,2,1320,16.75,21251920,10800268,68949040,21251920,16.75,196.77,30.82,30.82,185247313780,29.20,29.20,185247313780 +케이쓰리아이,431190,12,5250,2,550,11.70,2002330,23932,7486442,2002330,11.70,8366.75,26.75,26.75,10678544649,27.17,27.17,10678544649 +센코,347000,13,2570,2,240,10.30,8349635,530946,33004976,8349635,10.30,1572.60,25.30,25.30,22254430077,26.24,26.24,22254430077 +PLUS K방산소부장,0090B0,14,11405,2,215,1.92,211062,359671,850000,211062,1.92,58.68,24.83,24.83,2400132704,24.76,24.76,2400132704 +ACE 중국과창판STAR50,416090,15,10505,2,330,3.24,221824,204309,900000,221824,3.24,108.57,24.65,24.65,2399839863,25.38,25.38,2399839863 +KODEX 코스닥150선물인버스,251340,16,3465,3,0,0.00,18242179,19771016,79700000,18242179,0.00,92.27,22.89,22.89,63324594088,22.93,22.93,63324594088 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7525,2,110,1.48,1132836,1700919,5000000,1132836,1.48,66.60,22.66,22.66,8539263285,22.70,22.70,8539263285 +청담글로벌,362320,18,8840,5,-360,-3.91,3807420,8569997,21051290,3807420,-3.91,44.43,18.09,18.09,35634708250,19.15,19.15,35634708250 +HJ중공업,097230,19,21250,2,2370,12.55,14535296,17386504,83274281,14535296,12.55,83.60,17.45,17.45,305458048970,17.26,17.26,305458048970 +웰크론한텍,076080,20,1752,2,167,10.54,3921032,23657,22594156,3921032,10.54,9999.99,17.35,17.35,7472134820,18.88,18.88,7472134820 +앱코,129890,21,1158,2,23,2.03,8746618,41605952,50643410,8746618,2.03,21.02,17.27,17.27,10360146362,17.67,17.67,10360146362 +라온테크,232680,22,8050,2,540,7.19,2089777,67287,12534234,2089777,7.19,3105.77,16.67,16.67,17170765165,17.02,17.02,17170765165 +미투온,201490,23,6020,2,460,8.27,4783819,2376784,30390092,4783819,8.27,201.27,15.74,15.74,28070602160,15.34,15.34,28070602160 +KODEX 200선물인버스2X,252670,24,1328,2,20,1.53,188556869,200960672,1216800000,188556869,1.53,93.83,15.50,15.50,251594526775,15.57,15.57,251594526775 +삼양컴텍,484590,25,17740,2,1430,8.77,6328906,1740353,41210450,6328906,8.77,363.66,15.36,15.36,113303562880,15.50,15.50,113303562880 +SGA,049470,26,3445,2,30,0.88,8905767,16788468,58862249,8905767,0.88,53.05,15.13,15.13,31613941512,15.59,15.59,31613941512 +원풍물산,008290,27,671,2,152,29.29,6086158,81537,40693679,6086158,29.29,7464.29,14.96,14.96,4003216292,14.66,14.66,4003216292 +나우로보틱스,459510,28,18660,2,1860,11.07,1901549,562901,12750582,1901549,11.07,337.81,14.91,14.91,36577667465,15.37,15.37,36577667465 +에이텀,355690,29,9090,2,1340,17.29,757778,232197,5404980,757778,17.29,326.35,14.02,14.02,6677830935,13.59,13.59,6677830935 +SOL 한국원자력SMR,0092B0,30,9810,5,-100,-1.01,362348,499827,2650000,362348,-1.01,72.49,13.67,13.67,3582031949,13.78,13.78,3582031949 diff --git a/top30/20250901/top30-avtr-20250901-111001.csv b/top30/20250901/top30-avtr-20250901-111001.csv new file mode 100644 index 000000000000..66807b6e0ebb --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9390,2,750,8.68,12866626,16894112,13000000,12866626,8.68,76.16,98.97,98.97,120635319190,98.82,98.82,120635319190 +모비스,250060,2,3190,2,300,10.38,19931501,24407636,32171314,19931501,10.38,81.66,61.95,61.95,63077114262,61.46,61.46,63077114262 +텔콘RF제약,200230,3,1962,5,-328,-14.32,6062354,6709184,12025023,6062354,-14.32,90.36,50.41,50.41,12171553349,51.59,51.59,12171553349 +케이엔알시스템,199430,4,13240,1,3050,29.93,5417006,151734,10877713,5417006,29.93,3570.07,49.80,49.80,68656593800,47.67,47.67,68656593800 +빌리언스,044480,5,436,2,76,21.11,18925450,1134327,40663728,18925450,21.11,1668.43,46.54,46.54,8159343308,46.02,46.02,8159343308 +동일스틸럭스,023790,6,1589,2,35,2.25,11241428,7824676,26139617,11241428,2.25,143.67,43.01,43.01,18443706332,44.40,44.40,18443706332 +엔에프씨,265740,7,7420,2,1580,27.05,3299579,2230181,8931800,3299579,27.05,147.95,36.94,36.94,23130552790,34.90,34.90,23130552790 +동방선기,099410,8,4580,2,180,4.09,4884824,21807084,14000000,4884824,4.09,22.40,34.89,34.89,22593495336,35.24,35.24,22593495336 +케이쓰리아이,431190,9,5260,2,560,11.91,2583778,23932,7486442,2583778,11.91,9999.99,34.51,34.51,13804947454,35.06,35.06,13804947454 +다날,064260,10,9090,2,1210,15.36,22930338,10800268,68949040,22930338,15.36,212.31,33.26,33.26,200552716900,32.00,32.00,200552716900 +피델릭스,032580,11,1303,2,71,5.76,10675602,8480038,33132064,10675602,5.76,125.89,32.22,32.22,14330462130,33.19,33.19,14330462130 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7530,2,105,1.41,962817,1140868,3000000,962817,1.41,84.39,32.09,32.09,7301958355,32.32,32.32,7301958355 +센코,347000,13,2555,2,225,9.66,8535730,530946,33004976,8535730,9.66,1607.65,25.86,25.86,22729777784,26.95,26.95,22729777784 +ACE 중국과창판STAR50,416090,14,10460,2,285,2.80,232387,204309,900000,232387,2.80,113.74,25.82,25.82,2509822358,26.66,26.66,2509822358 +PLUS K방산소부장,0090B0,15,11440,2,250,2.23,215188,359671,850000,215188,2.23,59.83,25.32,25.32,2447302324,25.17,25.17,2447302324 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7510,2,95,1.28,1258439,1700919,5000000,1258439,1.28,73.99,25.17,25.17,9483008545,25.25,25.25,9483008545 +KODEX 코스닥150선물인버스,251340,17,3462,5,-3,-0.09,18709094,19771016,79700000,18709094,-0.09,94.63,23.47,23.47,64942671485,23.54,23.54,64942671485 +청담글로벌,362320,18,8890,5,-310,-3.37,3864109,8569997,21051290,3864109,-3.37,45.09,18.36,18.36,36135819880,19.31,19.31,36135819880 +HJ중공업,097230,19,21200,2,2320,12.29,14688304,17386504,83274281,14688304,12.29,84.48,17.64,17.64,308700029845,17.49,17.49,308700029845 +앱코,129890,20,1160,2,25,2.20,8917683,41605952,50643410,8917683,2.20,21.43,17.61,17.61,10558153507,17.97,17.97,10558153507 +웰크론한텍,076080,21,1768,2,183,11.55,3962444,23657,22594156,3962444,11.55,9999.99,17.54,17.54,7544923400,18.89,18.89,7544923400 +라온테크,232680,22,8010,2,500,6.66,2104089,67287,12534234,2104089,6.66,3127.04,16.79,16.79,17285693025,17.22,17.22,17285693025 +미투온,201490,23,5910,2,350,6.29,5097535,2376784,30390092,5097535,6.29,214.47,16.77,16.77,29937580035,16.67,16.67,29937580035 +삼양컴텍,484590,24,17940,2,1630,9.99,6520625,1740353,41210450,6520625,9.99,374.67,15.82,15.82,116743606955,15.79,15.79,116743606955 +KODEX 200선물인버스2X,252670,25,1326,2,18,1.38,190682637,200960672,1216800000,190682637,1.38,94.89,15.67,15.67,254415648347,15.77,15.77,254415648347 +원풍물산,008290,26,674,1,155,29.87,6267156,81537,40693679,6267156,29.87,7686.27,15.40,15.40,4125116334,15.04,15.04,4125116334 +SGA,049470,27,3475,2,60,1.76,8979608,16788468,58862249,8979608,1.76,53.49,15.26,15.26,31869361632,15.58,15.58,31869361632 +나우로보틱스,459510,28,18750,2,1950,11.61,1915794,562901,12750582,1915794,11.61,340.34,15.03,15.03,36843024945,15.41,15.41,36843024945 +에이텀,355690,29,9140,2,1390,17.94,795792,232197,5404980,795792,17.94,342.72,14.72,14.72,7027432580,14.23,14.23,7027432580 +SOL 한국원자력SMR,0092B0,30,9790,5,-120,-1.21,369885,499827,2650000,369885,-1.21,74.00,13.96,13.96,3655821328,14.09,14.09,3655821328 diff --git a/top30/20250901/top30-avtr-20250901-112001.csv b/top30/20250901/top30-avtr-20250901-112001.csv new file mode 100644 index 000000000000..a0e892aa20b0 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9500,2,860,9.95,13033135,16894112,13000000,13033135,9.95,77.15,100.25,100.25,122208347800,98.95,98.95,122208347800 +모비스,250060,2,3190,2,300,10.38,20148811,24407636,32171314,20148811,10.38,82.55,62.63,62.63,63768302537,62.14,62.14,63768302537 +텔콘RF제약,200230,3,1972,5,-318,-13.89,6149526,6709184,12025023,6149526,-13.89,91.66,51.14,51.14,12343350430,52.05,52.05,12343350430 +케이엔알시스템,199430,4,13240,1,3050,29.93,5431995,151734,10877713,5431995,29.93,3579.95,49.94,49.94,68855048160,47.81,47.81,68855048160 +빌리언스,044480,5,446,2,86,23.89,19654048,1134327,40663728,19654048,23.89,1732.66,48.33,48.33,8480728902,46.76,46.76,8480728902 +동일스틸럭스,023790,6,1604,2,50,3.22,11355864,7824676,26139617,11355864,3.22,145.13,43.44,43.44,18626585169,44.43,44.43,18626585169 +케이쓰리아이,431190,7,5120,2,420,8.94,2842336,23932,7486442,2842336,8.94,9999.99,37.97,37.97,15139615164,39.50,39.50,15139615164 +엔에프씨,265740,8,7330,2,1490,25.51,3361754,2230181,8931800,3361754,25.51,150.74,37.64,37.64,23590403815,36.03,36.03,23590403815 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7580,2,155,2.09,1081363,1140868,3000000,1081363,2.09,94.78,36.05,36.05,8198001855,36.05,36.05,8198001855 +동방선기,099410,10,4590,2,190,4.32,4919283,21807084,14000000,4919283,4.32,22.56,35.14,35.14,22751301411,35.41,35.41,22751301411 +다날,064260,11,9000,2,1120,14.21,24211761,10800268,68949040,24211761,14.21,224.18,35.12,35.12,212128550425,34.18,34.18,212128550425 +피델릭스,032580,12,1304,2,72,5.84,10724654,8480038,33132064,10724654,5.84,126.47,32.37,32.37,14394397262,33.32,33.32,14394397262 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7550,2,135,1.82,1349321,1700919,5000000,1349321,1.82,79.33,26.99,26.99,10168939045,26.94,26.94,10168939045 +센코,347000,14,2550,2,220,9.44,8677435,530946,33004976,8677435,9.44,1634.33,26.29,26.29,23089795074,27.43,27.43,23089795074 +PLUS K방산소부장,0090B0,15,11440,2,250,2.23,222557,359671,850000,222557,2.23,61.88,26.18,26.18,2531596549,26.03,26.03,2531596549 +ACE 중국과창판STAR50,416090,16,10550,2,375,3.69,234838,204309,900000,234838,3.69,114.94,26.09,26.09,2535629813,26.70,26.70,2535629813 +KODEX 코스닥150선물인버스,251340,17,3470,2,5,0.14,19011773,19771016,79700000,19011773,0.14,96.16,23.85,23.85,65992066668,23.86,23.86,65992066668 +청담글로벌,362320,18,8880,5,-320,-3.48,3898323,8569997,21051290,3898323,-3.48,45.49,18.52,18.52,36441011925,19.49,19.49,36441011925 +앱코,129890,19,1153,2,18,1.59,9041648,41605952,50643410,9041648,1.59,21.73,17.85,17.85,10701254511,18.33,18.33,10701254511 +HJ중공업,097230,20,21100,2,2220,11.76,14850005,17386504,83274281,14850005,11.76,85.41,17.83,17.83,312127381245,17.76,17.76,312127381245 +미투온,201490,21,5830,2,270,4.86,5393573,2376784,30390092,5393573,4.86,226.93,17.75,17.75,31669045855,17.87,17.87,31669045855 +원풍물산,008290,22,668,2,149,28.71,7179184,81537,40693679,7179184,28.71,8804.82,17.64,17.64,4738046390,17.43,17.43,4738046390 +웰크론한텍,076080,23,1757,2,172,10.85,3976391,23657,22594156,3976391,10.85,9999.99,17.60,17.60,7569495294,19.07,19.07,7569495294 +라온테크,232680,24,8000,2,490,6.52,2127608,67287,12534234,2127608,6.52,3161.99,16.97,16.97,17475226780,17.43,17.43,17475226780 +삼양컴텍,484590,25,18280,2,1970,12.08,6765296,1740353,41210450,6765296,12.08,388.73,16.42,16.42,121190307330,16.09,16.09,121190307330 +KODEX 200선물인버스2X,252670,26,1334,2,26,1.99,199429099,200960672,1216800000,199429099,1.99,99.24,16.39,16.39,266052424811,16.39,16.39,266052424811 +SGA,049470,27,3450,2,35,1.02,9150012,16788468,58862249,9150012,1.02,54.50,15.54,15.54,32453525657,15.98,15.98,32453525657 +에이텀,355690,28,9050,2,1300,16.77,819978,232197,5404980,819978,16.77,353.14,15.17,15.17,7244986560,14.81,14.81,7244986560 +나우로보틱스,459510,29,18600,2,1800,10.71,1930628,562901,12750582,1930628,10.71,342.98,15.14,15.14,37119660235,15.65,15.65,37119660235 +SOL 한국원자력SMR,0092B0,30,9775,5,-135,-1.36,382578,499827,2650000,382578,-1.36,76.54,14.44,14.44,3779964538,14.59,14.59,3779964538 diff --git a/top30/20250901/top30-avtr-20250901-113001.csv b/top30/20250901/top30-avtr-20250901-113001.csv new file mode 100644 index 000000000000..9dc766ad8cef --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9480,2,840,9.72,13182706,16894112,13000000,13182706,9.72,78.03,101.41,101.41,123630581550,100.32,100.32,123630581550 +모비스,250060,2,3150,2,260,9.00,20402061,24407636,32171314,20402061,9.00,83.59,63.42,63.42,64568366173,63.71,63.71,64568366173 +텔콘RF제약,200230,3,1961,5,-329,-14.37,6207521,6709184,12025023,6207521,-14.37,92.52,51.62,51.62,12457360828,52.83,52.83,12457360828 +케이엔알시스템,199430,4,13240,1,3050,29.93,5437729,151734,10877713,5437729,29.93,3583.73,49.99,49.99,68930966320,47.86,47.86,68930966320 +빌리언스,044480,5,447,2,87,24.17,20290572,1134327,40663728,20290572,24.17,1788.78,49.90,49.90,8765163370,48.22,48.22,8765163370 +동일스틸럭스,023790,6,1599,2,45,2.90,11950447,7824676,26139617,11950447,2.90,152.73,45.72,45.72,19599851121,46.89,46.89,19599851121 +케이쓰리아이,431190,7,4985,2,285,6.06,3038790,23932,7486442,3038790,6.06,9999.99,40.59,40.59,16125242439,43.21,43.21,16125242439 +피델릭스,032580,8,1315,2,83,6.74,13402278,8480038,33132064,13402278,6.74,158.05,40.45,40.45,17991271626,41.29,41.29,17991271626 +엔에프씨,265740,9,7350,2,1510,25.86,3400950,2230181,8931800,3400950,25.86,152.50,38.08,38.08,23877819325,36.37,36.37,23877819325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7595,2,170,2.29,1109517,1140868,3000000,1109517,2.29,97.25,36.98,36.98,8411599625,36.92,36.92,8411599625 +다날,064260,11,8920,2,1040,13.20,25460070,10800268,68949040,25460070,13.20,235.74,36.93,36.93,223274403500,36.30,36.30,223274403500 +동방선기,099410,12,4545,2,145,3.30,5002723,21807084,14000000,5002723,3.30,22.94,35.73,35.73,23132190661,36.35,36.35,23132190661 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7575,2,160,2.16,1402071,1700919,5000000,1402071,2.16,82.43,28.04,28.04,10567772505,27.90,27.90,10567772505 +ACE 중국과창판STAR50,416090,14,10555,2,380,3.73,246137,204309,900000,246137,3.73,120.47,27.35,27.35,2654998263,27.95,27.95,2654998263 +센코,347000,15,2520,2,190,8.15,8764448,530946,33004976,8764448,8.15,1650.72,26.55,26.55,23309950621,28.03,28.03,23309950621 +PLUS K방산소부장,0090B0,16,11440,2,250,2.23,224867,359671,850000,224867,2.23,62.52,26.45,26.45,2558019259,26.31,26.31,2558019259 +KODEX 코스닥150선물인버스,251340,17,3475,2,10,0.29,19852546,19771016,79700000,19852546,0.29,100.41,24.91,24.91,68909726913,24.88,24.88,68909726913 +미투온,201490,18,5930,2,370,6.65,5656869,2376784,30390092,5656869,6.65,238.01,18.61,18.61,33224067290,18.44,18.44,33224067290 +청담글로벌,362320,19,8880,5,-320,-3.48,3918331,8569997,21051290,3918331,-3.48,45.72,18.61,18.61,36618792395,19.59,19.59,36618792395 +HJ중공업,097230,20,21100,2,2220,11.76,15026291,17386504,83274281,15026291,11.76,86.43,18.04,18.04,315844128895,17.98,17.98,315844128895 +앱코,129890,21,1157,2,22,1.94,9104872,41605952,50643410,9104872,1.94,21.88,17.98,17.98,10774144233,18.39,18.39,10774144233 +원풍물산,008290,22,674,1,155,29.87,7230177,81537,40693679,7230177,29.87,8867.36,17.77,17.77,4772406263,17.40,17.40,4772406263 +웰크론한텍,076080,23,1756,2,171,10.79,4013382,23657,22594156,4013382,10.79,9999.99,17.76,17.76,7634228317,19.24,19.24,7634228317 +KODEX 200선물인버스2X,252670,24,1337,2,29,2.22,210313333,200960672,1216800000,210313333,2.22,104.65,17.28,17.28,280601611530,17.25,17.25,280601611530 +삼양컴텍,484590,25,18310,2,2000,12.26,7059574,1740353,41210450,7059574,12.26,405.64,17.13,17.13,126580219745,16.78,16.78,126580219745 +라온테크,232680,26,7990,2,480,6.39,2140349,67287,12534234,2140349,6.39,3180.93,17.08,17.08,17577498690,17.55,17.55,17577498690 +SOL 한국원자력SMR,0092B0,27,9745,5,-165,-1.66,446546,499827,2650000,446546,-1.66,89.34,16.85,16.85,4404551927,17.06,17.06,4404551927 +SGA,049470,28,3455,2,40,1.17,9230512,16788468,58862249,9230512,1.17,54.98,15.68,15.68,32731311097,16.09,16.09,32731311097 +에이텀,355690,29,9140,2,1390,17.94,836630,232197,5404980,836630,17.94,360.31,15.48,15.48,7397279730,14.97,14.97,7397279730 +나우로보틱스,459510,30,18700,2,1900,11.31,1950939,562901,12750582,1950939,11.31,346.59,15.30,15.30,37500253915,15.73,15.73,37500253915 diff --git a/top30/20250901/top30-avtr-20250901-114001.csv b/top30/20250901/top30-avtr-20250901-114001.csv new file mode 100644 index 000000000000..ee9f441c21b6 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9530,2,890,10.30,13261025,16894112,13000000,13261025,10.30,78.49,102.01,102.01,124373668560,100.39,100.39,124373668560 +모비스,250060,2,3160,2,270,9.34,20540245,24407636,32171314,20540245,9.34,84.15,63.85,63.85,65003256038,63.94,63.94,65003256038 +텔콘RF제약,200230,3,1976,5,-314,-13.71,6255475,6709184,12025023,6255475,-13.71,93.24,52.02,52.02,12552020608,52.83,52.83,12552020608 +빌리언스,044480,4,448,2,88,24.44,21127197,1134327,40663728,21127197,24.44,1862.53,51.96,51.96,9142217491,50.18,50.18,9142217491 +케이엔알시스템,199430,5,13240,1,3050,29.93,5441830,151734,10877713,5441830,29.93,3586.43,50.03,50.03,68985263560,47.90,47.90,68985263560 +동일스틸럭스,023790,6,1605,2,51,3.28,12084209,7824676,26139617,12084209,3.28,154.44,46.23,46.23,19813781240,47.23,47.23,19813781240 +케이쓰리아이,431190,7,4965,2,265,5.64,3139207,23932,7486442,3139207,5.64,9999.99,41.93,41.93,16625597279,44.73,44.73,16625597279 +피델릭스,032580,8,1315,2,83,6.74,13738407,8480038,33132064,13738407,6.74,162.01,41.47,41.47,18431918783,42.31,42.31,18431918783 +엔에프씨,265740,9,7250,2,1410,24.14,3496763,2230181,8931800,3496763,24.14,156.79,39.15,39.15,24570614830,37.94,37.94,24570614830 +다날,064260,10,8870,2,990,12.56,26213033,10800268,68949040,26213033,12.56,242.71,38.02,38.02,229964206090,37.60,37.60,229964206090 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7580,2,155,2.09,1126436,1140868,3000000,1126436,2.09,98.74,37.55,37.55,8539861915,37.55,37.55,8539861915 +동방선기,099410,12,4540,2,140,3.18,5106243,21807084,14000000,5106243,3.18,23.42,36.47,36.47,23599772858,37.13,37.13,23599772858 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7565,2,150,2.02,1504706,1700919,5000000,1504706,2.02,88.46,30.09,30.09,11344214930,29.99,29.99,11344214930 +ACE 중국과창판STAR50,416090,14,10495,2,320,3.14,254931,204309,900000,254931,3.14,124.78,28.33,28.33,2747700787,29.09,29.09,2747700787 +센코,347000,15,2535,2,205,8.80,8838620,530946,33004976,8838620,8.80,1664.69,26.78,26.78,23497463200,28.08,28.08,23497463200 +PLUS K방산소부장,0090B0,16,11460,2,270,2.41,226130,359671,850000,226130,2.41,62.87,26.60,26.60,2572486994,26.41,26.41,2572486994 +KODEX 코스닥150선물인버스,251340,17,3470,2,5,0.14,20323207,19771016,79700000,20323207,0.14,102.79,25.50,25.50,70542061105,25.51,25.51,70542061105 +에스피시스템스,317830,18,9145,2,1085,13.46,2698687,1591442,10773818,2698687,13.46,169.57,25.05,25.05,23574052150,23.93,23.93,23574052150 +미투온,201490,19,5880,2,320,5.76,5736921,2376784,30390092,5736921,5.76,241.37,18.88,18.88,33696753285,18.86,18.86,33696753285 +청담글로벌,362320,20,8870,5,-330,-3.59,3939101,8569997,21051290,3939101,-3.59,45.96,18.71,18.71,36803113075,19.71,19.71,36803113075 +앱코,129890,21,1146,2,11,0.97,9228930,41605952,50643410,9228930,0.97,22.18,18.22,18.22,10917025719,18.81,18.81,10917025719 +HJ중공업,097230,22,21300,2,2420,12.82,15151393,17386504,83274281,15151393,12.82,87.14,18.19,18.19,318498601845,17.96,17.96,318498601845 +웰크론한텍,076080,23,1724,2,139,8.77,4060327,23657,22594156,4060327,8.77,9999.99,17.97,17.97,7715889325,19.81,19.81,7715889325 +원풍물산,008290,24,674,1,155,29.87,7240976,81537,40693679,7240976,29.87,8880.60,17.79,17.79,4779684789,17.43,17.43,4779684789 +KODEX 200선물인버스2X,252670,25,1335,2,27,2.06,216249760,200960672,1216800000,216249760,2.06,107.61,17.77,17.77,288531178019,17.76,17.76,288531178019 +삼양컴텍,484590,26,18160,2,1850,11.34,7179817,1740353,41210450,7179817,11.34,412.55,17.42,17.42,128762791610,17.21,17.21,128762791610 +라온테크,232680,27,7920,2,410,5.46,2177008,67287,12534234,2177008,5.46,3235.41,17.37,17.37,17868458370,18.00,18.00,17868458370 +SOL 한국원자력SMR,0092B0,28,9780,5,-130,-1.31,451615,499827,2650000,451615,-1.31,90.35,17.04,17.04,4454045087,17.19,17.19,4454045087 +에이텀,355690,29,9180,2,1430,18.45,856628,232197,5404980,856628,18.45,368.92,15.85,15.85,7579014175,15.27,15.27,7579014175 +SGA,049470,30,3475,2,60,1.76,9269549,16788468,58862249,9269549,1.76,55.21,15.75,15.75,32866855632,16.07,16.07,32866855632 diff --git a/top30/20250901/top30-avtr-20250901-115001.csv b/top30/20250901/top30-avtr-20250901-115001.csv new file mode 100644 index 000000000000..f45d4bbd0a75 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9560,2,920,10.65,13379058,16894112,13000000,13379058,10.65,79.19,102.92,102.92,125497392305,100.98,100.98,125497392305 +모비스,250060,2,3145,2,255,8.82,20665203,24407636,32171314,20665203,8.82,84.67,64.23,64.23,65395483280,64.63,64.63,65395483280 +빌리언스,044480,3,444,2,84,23.33,21604115,1134327,40663728,21604115,23.33,1904.58,53.13,53.13,9355279313,51.82,51.82,9355279313 +텔콘RF제약,200230,4,1960,5,-330,-14.41,6307096,6709184,12025023,6307096,-14.41,94.01,52.45,52.45,12653273433,53.69,53.69,12653273433 +케이엔알시스템,199430,5,13240,1,3050,29.93,5446131,151734,10877713,5446131,29.93,3589.26,50.07,50.07,69042208800,47.94,47.94,69042208800 +동일스틸럭스,023790,6,1607,2,53,3.41,12177343,7824676,26139617,12177343,3.41,155.63,46.59,46.59,19962446598,47.52,47.52,19962446598 +케이쓰리아이,431190,7,5070,2,370,7.87,3302360,23932,7486442,3302360,7.87,9999.99,44.11,44.11,17447466500,45.97,45.97,17447466500 +피델릭스,032580,8,1308,2,76,6.17,13892548,8480038,33132064,13892548,6.17,163.83,41.93,41.93,18634874271,43.00,43.00,18634874271 +엔에프씨,265740,9,7210,2,1370,23.46,3533100,2230181,8931800,3533100,23.46,158.42,39.56,39.56,24832919430,38.56,38.56,24832919430 +다날,064260,10,8830,2,950,12.06,26593244,10800268,68949040,26593244,12.06,246.23,38.57,38.57,233333674200,38.33,38.33,233333674200 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7590,2,165,2.22,1127663,1140868,3000000,1127663,2.22,98.84,37.59,37.59,8549171805,37.55,37.55,8549171805 +동방선기,099410,12,4580,2,180,4.09,5148755,21807084,14000000,5148755,4.09,23.61,36.78,36.78,23794000043,37.11,37.11,23794000043 +에스피시스템스,317830,13,9430,2,1370,17.00,3692455,1591442,10773818,3692455,17.00,232.02,34.27,34.27,32795455495,32.28,32.28,32795455495 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7570,2,155,2.09,1550456,1700919,5000000,1550456,2.09,91.15,31.01,31.01,11690316030,30.89,30.89,11690316030 +ACE 중국과창판STAR50,416090,15,10595,2,420,4.13,255227,204309,900000,255227,4.13,124.92,28.36,28.36,2750828257,28.85,28.85,2750828257 +센코,347000,16,2515,2,185,7.94,8877124,530946,33004976,8877124,7.94,1671.94,26.90,26.90,23594678285,28.42,28.42,23594678285 +PLUS K방산소부장,0090B0,17,11470,2,280,2.50,228097,359671,850000,228097,2.50,63.42,26.83,26.83,2595049154,26.62,26.62,2595049154 +KODEX 코스닥150선물인버스,251340,18,3470,2,5,0.14,20433256,19771016,79700000,20433256,0.14,103.35,25.64,25.64,70923946587,25.65,25.65,70923946587 +우듬지팜,403490,19,1823,2,187,11.43,9636219,183857,45551464,9636219,11.43,5241.15,21.15,21.15,17637153738,21.24,21.24,17637153738 +미투온,201490,20,5860,2,300,5.40,5796968,2376784,30390092,5796968,5.40,243.90,19.08,19.08,34049205425,19.12,19.12,34049205425 +HJ중공업,097230,21,21550,2,2670,14.14,15820611,17386504,83274281,15820611,14.14,90.99,19.00,19.00,332947445920,18.55,18.55,332947445920 +청담글로벌,362320,22,8910,5,-290,-3.15,3970105,8569997,21051290,3970105,-3.15,46.33,18.86,18.86,37079199705,19.77,19.77,37079199705 +앱코,129890,23,1156,2,21,1.85,9272383,41605952,50643410,9272383,1.85,22.29,18.31,18.31,10967048206,18.73,18.73,10967048206 +웰크론한텍,076080,24,1733,2,148,9.34,4094778,23657,22594156,4094778,9.34,9999.99,18.12,18.12,7775349890,19.86,19.86,7775349890 +KODEX 200선물인버스2X,252670,25,1336,2,28,2.14,219237352,200960672,1216800000,219237352,2.14,109.09,18.02,18.02,292521560420,17.99,17.99,292521560420 +원풍물산,008290,26,674,1,155,29.87,7245618,81537,40693679,7245618,29.87,8886.29,17.81,17.81,4782813497,17.44,17.44,4782813497 +삼양컴텍,484590,27,18130,2,1820,11.16,7264632,1740353,41210450,7264632,11.16,417.42,17.63,17.63,130303737330,17.44,17.44,130303737330 +라온테크,232680,28,7900,2,390,5.19,2195663,67287,12534234,2195663,5.19,3263.13,17.52,17.52,18016232850,18.19,18.19,18016232850 +SOL 한국원자력SMR,0092B0,29,9780,5,-130,-1.31,454435,499827,2650000,454435,-1.31,90.92,17.15,17.15,4481609477,17.29,17.29,4481609477 +에이텀,355690,30,9020,2,1270,16.39,874278,232197,5404980,874278,16.39,376.52,16.18,16.18,7740635185,15.88,15.88,7740635185 diff --git a/top30/20250901/top30-avtr-20250901-120001.csv b/top30/20250901/top30-avtr-20250901-120001.csv new file mode 100644 index 000000000000..1611095fd143 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9560,2,920,10.65,13450694,16894112,13000000,13450694,10.65,79.62,103.47,103.47,126180681315,101.53,101.53,126180681315 +모비스,250060,2,3125,2,235,8.13,20815471,24407636,32171314,20815471,8.13,85.28,64.70,64.70,65865548895,65.51,65.51,65865548895 +빌리언스,044480,3,447,2,87,24.17,22142916,1134327,40663728,22142916,24.17,1952.08,54.45,54.45,9594285687,52.78,52.78,9594285687 +텔콘RF제약,200230,4,1962,5,-328,-14.32,6340383,6709184,12025023,6340383,-14.32,94.50,52.73,52.73,12718473668,53.91,53.91,12718473668 +케이엔알시스템,199430,5,13240,1,3050,29.93,5449139,151734,10877713,5449139,29.93,3591.24,50.09,50.09,69082034720,47.97,47.97,69082034720 +에스피시스템스,317830,6,9730,2,1670,20.72,5104284,1591442,10773818,5104284,20.72,320.73,47.38,47.38,46292364490,44.16,44.16,46292364490 +동일스틸럭스,023790,7,1609,2,55,3.54,12229178,7824676,26139617,12229178,3.54,156.29,46.78,46.78,20045651408,47.66,47.66,20045651408 +케이쓰리아이,431190,8,4995,2,295,6.28,3360475,23932,7486442,3360475,6.28,9999.99,44.89,44.89,17739171910,47.44,47.44,17739171910 +피델릭스,032580,9,1309,2,77,6.25,13947636,8480038,33132064,13947636,6.25,164.48,42.10,42.10,18707002227,43.13,43.13,18707002227 +엔에프씨,265740,10,7300,2,1460,25.00,3571805,2230181,8931800,3571805,25.00,160.16,39.99,39.99,25114751365,38.52,38.52,25114751365 +다날,064260,11,8860,2,980,12.44,27206161,10800268,68949040,27206161,12.44,251.90,39.46,39.46,238735639950,39.08,39.08,238735639950 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7590,2,165,2.22,1134259,1140868,3000000,1134259,2.22,99.42,37.81,37.81,8599235445,37.77,37.77,8599235445 +동방선기,099410,13,4560,2,160,3.64,5172304,21807084,14000000,5172304,3.64,23.72,36.95,36.95,23901832579,37.44,37.44,23901832579 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7575,2,160,2.16,1551456,1700919,5000000,1551456,2.16,91.21,31.03,31.03,11697891030,30.89,30.89,11697891030 +ACE 중국과창판STAR50,416090,15,10520,2,345,3.39,257473,204309,900000,257473,3.39,126.02,28.61,28.61,2774529987,29.30,29.30,2774529987 +PLUS K방산소부장,0090B0,16,11485,2,295,2.64,230589,359671,850000,230589,2.64,64.11,27.13,27.13,2623679414,26.88,26.88,2623679414 +센코,347000,17,2530,2,200,8.58,8906337,530946,33004976,8906337,8.58,1677.45,26.98,26.98,23668362903,28.34,28.34,23668362903 +KODEX 코스닥150선물인버스,251340,18,3475,2,10,0.29,20721091,19771016,79700000,20721091,0.29,104.81,26.00,26.00,71924155002,25.97,25.97,71924155002 +우듬지팜,403490,19,1790,2,154,9.41,10622702,183857,45551464,10622702,9.41,5777.70,23.32,23.32,19407323466,23.80,23.80,19407323466 +라온테크,232680,20,7310,5,-200,-2.66,2442345,67287,12534234,2442345,-2.66,3629.74,19.49,19.49,19882979970,21.70,21.70,19882979970 +HJ중공업,097230,21,21550,2,2670,14.14,16122209,17386504,83274281,16122209,14.14,92.73,19.36,19.36,339457432895,18.92,18.92,339457432895 +미투온,201490,22,5870,2,310,5.58,5833014,2376784,30390092,5833014,5.58,245.42,19.19,19.19,34260303630,19.21,19.21,34260303630 +청담글로벌,362320,23,8960,5,-240,-2.61,4030393,8569997,21051290,4030393,-2.61,47.03,19.15,19.15,37619476630,19.94,19.94,37619476630 +앱코,129890,24,1151,2,16,1.41,9327623,41605952,50643410,9327623,1.41,22.42,18.42,18.42,11030566432,18.92,18.92,11030566432 +웰크론한텍,076080,25,1722,2,137,8.64,4114320,23657,22594156,4114320,8.64,9999.99,18.21,18.21,7809117279,20.07,20.07,7809117279 +KODEX 200선물인버스2X,252670,26,1337,2,29,2.22,220874691,200960672,1216800000,220874691,2.22,109.91,18.15,18.15,294709310534,18.12,18.12,294709310534 +삼양컴텍,484590,27,18060,2,1750,10.73,7338968,1740353,41210450,7338968,10.73,421.69,17.81,17.81,131649998500,17.69,17.69,131649998500 +원풍물산,008290,28,674,1,155,29.87,7246307,81537,40693679,7246307,29.87,8887.14,17.81,17.81,4783277883,17.44,17.44,4783277883 +SOL 한국원자력SMR,0092B0,29,9780,5,-130,-1.31,455124,499827,2650000,455124,-1.31,91.06,17.17,17.17,4488354077,17.32,17.32,4488354077 +에이텀,355690,30,9060,2,1310,16.90,883127,232197,5404980,883127,16.90,380.34,16.34,16.34,7820852380,15.97,15.97,7820852380 diff --git a/top30/20250901/top30-avtr-20250901-121001.csv b/top30/20250901/top30-avtr-20250901-121001.csv new file mode 100644 index 000000000000..9aa00f50bcb2 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9390,2,750,8.68,13573934,16894112,13000000,13573934,8.68,80.35,104.41,104.41,127348229620,104.32,104.32,127348229620 +모비스,250060,2,3135,2,245,8.48,20909526,24407636,32171314,20909526,8.48,85.67,64.99,64.99,66159297425,65.60,65.60,66159297425 +빌리언스,044480,3,444,2,84,23.33,22977912,1134327,40663728,22977912,23.33,2025.69,56.51,56.51,9971058705,55.23,55.23,9971058705 +텔콘RF제약,200230,4,1964,5,-326,-14.24,6368374,6709184,12025023,6368374,-14.24,94.92,52.96,52.96,12773500128,54.09,54.09,12773500128 +에스피시스템스,317830,5,9600,2,1540,19.11,5665972,1591442,10773818,5665972,19.11,356.03,52.59,52.59,51714800595,50.00,50.00,51714800595 +케이엔알시스템,199430,6,13240,1,3050,29.93,5451277,151734,10877713,5451277,29.93,3592.65,50.11,50.11,69110341840,47.99,47.99,69110341840 +케이쓰리아이,431190,7,5020,2,320,6.81,3585336,23932,7486442,3585336,6.81,9999.99,47.89,47.89,18891414690,50.27,50.27,18891414690 +동일스틸럭스,023790,8,1591,2,37,2.38,12296587,7824676,26139617,12296587,2.38,157.15,47.04,47.04,20153001428,48.46,48.46,20153001428 +피델릭스,032580,9,1312,2,80,6.49,13994751,8480038,33132064,13994751,6.49,165.03,42.24,42.24,18768707151,43.18,43.18,18768707151 +엔에프씨,265740,10,7360,2,1520,26.03,3636905,2230181,8931800,3636905,26.03,163.08,40.72,40.72,25593470605,38.93,38.93,25593470605 +다날,064260,11,8870,2,990,12.56,27758442,10800268,68949040,27758442,12.56,257.02,40.26,40.26,243646964885,39.84,39.84,243646964885 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7605,2,180,2.42,1184244,1140868,3000000,1184244,2.42,103.80,39.47,39.47,8979310565,39.36,39.36,8979310565 +동방선기,099410,13,4525,2,125,2.84,5211896,21807084,14000000,5211896,2.84,23.90,37.23,37.23,24081332909,38.01,38.01,24081332909 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7585,2,170,2.29,1551506,1700919,5000000,1551506,2.29,91.22,31.03,31.03,11698270280,30.85,30.85,11698270280 +PLUS K방산소부장,0090B0,15,11450,2,260,2.32,254226,359671,850000,254226,2.32,70.68,29.91,29.91,2894592814,29.74,29.74,2894592814 +ACE 중국과창판STAR50,416090,16,10615,2,440,4.32,259397,204309,900000,259397,4.32,126.96,28.82,28.82,2794972832,29.26,29.26,2794972832 +센코,347000,17,2530,2,200,8.58,8959758,530946,33004976,8959758,8.58,1687.51,27.15,27.15,23803868511,28.51,28.51,23803868511 +KODEX 코스닥150선물인버스,251340,18,3475,2,10,0.29,21115958,19771016,79700000,21115958,0.29,106.80,26.49,26.49,73297523657,26.47,26.47,73297523657 +우듬지팜,403490,19,1791,2,155,9.47,11236544,183857,45551464,11236544,9.47,6111.57,24.67,24.67,20515422398,25.15,25.15,20515422398 +에스엠코어,007820,20,4465,2,485,12.19,4763980,1350324,20033946,4763980,12.19,352.80,23.78,23.78,20494389035,22.91,22.91,20494389035 +라온테크,232680,21,7450,5,-60,-0.80,2491818,67287,12534234,2491818,-0.80,3703.27,19.88,19.88,20247089360,21.68,21.68,20247089360 +HJ중공업,097230,22,21400,2,2520,13.35,16313843,17386504,83274281,16313843,13.35,93.83,19.59,19.59,343564997245,19.28,19.28,343564997245 +청담글로벌,362320,23,8910,5,-290,-3.15,4074943,8569997,21051290,4074943,-3.15,47.55,19.36,19.36,38017572395,20.27,20.27,38017572395 +미투온,201490,24,5890,2,330,5.94,5855521,2376784,30390092,5855521,5.94,246.36,19.27,19.27,34392467690,19.21,19.21,34392467690 +KODEX 200선물인버스2X,252670,25,1337,2,29,2.22,227675600,200960672,1216800000,227675600,2.22,113.29,18.71,18.71,303810100801,18.67,18.67,303810100801 +앱코,129890,26,1148,2,13,1.15,9354743,41605952,50643410,9354743,1.15,22.48,18.47,18.47,11061789623,19.03,19.03,11061789623 +웰크론한텍,076080,27,1723,2,138,8.71,4134594,23657,22594156,4134594,8.71,9999.99,18.30,18.30,7844208399,20.15,20.15,7844208399 +삼양컴텍,484590,28,18130,2,1820,11.16,7439915,1740353,41210450,7439915,11.16,427.49,18.05,18.05,133472411810,17.86,17.86,133472411810 +원풍물산,008290,29,674,1,155,29.87,7256452,81537,40693679,7256452,29.87,8899.58,17.83,17.83,4790115613,17.46,17.46,4790115613 +SOL 한국원자력SMR,0092B0,30,9785,5,-125,-1.26,462667,499827,2650000,462667,-1.26,92.57,17.46,17.46,4562157337,17.59,17.59,4562157337 diff --git a/top30/20250901/top30-avtr-20250901-122001.csv b/top30/20250901/top30-avtr-20250901-122001.csv new file mode 100644 index 000000000000..ea07e8fadb7e --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9370,2,730,8.45,13653054,16894112,13000000,13653054,8.45,80.82,105.02,105.02,128090908860,105.16,105.16,128090908860 +모비스,250060,2,3115,2,225,7.79,20982377,24407636,32171314,20982377,7.79,85.97,65.22,65.22,66387555710,66.25,66.25,66387555710 +빌리언스,044480,3,443,2,83,23.06,23418378,1134327,40663728,23418378,23.06,2064.52,57.59,57.59,10165623002,56.43,56.43,10165623002 +에스피시스템스,317830,4,9490,2,1430,17.74,6197651,1591442,10773818,6197651,17.74,389.44,57.53,57.53,56804798525,55.56,55.56,56804798525 +텔콘RF제약,200230,5,1960,5,-330,-14.41,6417917,6709184,12025023,6417917,-14.41,95.66,53.37,53.37,12870523259,54.61,54.61,12870523259 +케이엔알시스템,199430,6,13240,1,3050,29.93,5453293,151734,10877713,5453293,29.93,3593.98,50.13,50.13,69137033680,48.00,48.00,69137033680 +케이쓰리아이,431190,7,4985,2,285,6.06,3636564,23932,7486442,3636564,6.06,9999.99,48.58,48.58,19148305615,51.31,51.31,19148305615 +동일스틸럭스,023790,8,1622,2,68,4.38,12509938,7824676,26139617,12509938,4.38,159.88,47.86,47.86,20498341780,48.35,48.35,20498341780 +피델릭스,032580,9,1315,2,83,6.74,14069833,8480038,33132064,14069833,6.74,165.92,42.47,42.47,18867010284,43.30,43.30,18867010284 +엔에프씨,265740,10,7340,2,1500,25.68,3667785,2230181,8931800,3667785,25.68,164.46,41.06,41.06,25819453795,39.38,39.38,25819453795 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7620,2,195,2.63,1221171,1140868,3000000,1221171,2.63,107.04,40.71,40.71,9260198180,40.51,40.51,9260198180 +다날,064260,12,8870,2,990,12.56,27971729,10800268,68949040,27971729,12.56,258.99,40.57,40.57,245534792825,40.15,40.15,245534792825 +동방선기,099410,13,4520,2,120,2.73,5238615,21807084,14000000,5238615,2.73,24.02,37.42,37.42,24202411844,38.25,38.25,24202411844 +에스엠코어,007820,14,4630,2,650,16.33,6369062,1350324,20033946,6369062,16.33,471.67,31.79,31.79,27801630749,29.97,29.97,27801630749 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7600,2,185,2.49,1556871,1700919,5000000,1556871,2.49,91.53,31.14,31.14,11739043180,30.89,30.89,11739043180 +PLUS K방산소부장,0090B0,16,11435,2,245,2.19,259927,359671,850000,259927,2.19,72.27,30.58,30.58,2959855744,30.45,30.45,2959855744 +ACE 중국과창판STAR50,416090,17,10680,2,505,4.96,262093,204309,900000,262093,4.96,128.28,29.12,29.12,2823657654,29.38,29.38,2823657654 +센코,347000,18,2555,2,225,9.66,9147689,530946,33004976,9147689,9.66,1722.90,27.72,27.72,24282707636,28.80,28.80,24282707636 +KODEX 코스닥150선물인버스,251340,19,3485,2,20,0.58,21427634,19771016,79700000,21427634,0.58,108.38,26.89,26.89,74383233762,26.78,26.78,74383233762 +우듬지팜,403490,20,1792,2,156,9.54,11433724,183857,45551464,11433724,9.54,6218.81,25.10,25.10,20869226924,25.57,25.57,20869226924 +라온테크,232680,21,7490,5,-20,-0.27,2513109,67287,12534234,2513109,-0.27,3734.91,20.05,20.05,20405823820,21.74,21.74,20405823820 +HJ중공업,097230,22,21450,2,2570,13.61,16412007,17386504,83274281,16412007,13.61,94.40,19.71,19.71,345665682620,19.35,19.35,345665682620 +청담글로벌,362320,23,8920,5,-280,-3.04,4100748,8569997,21051290,4100748,-3.04,47.85,19.48,19.48,38247908015,20.37,20.37,38247908015 +미투온,201490,24,5850,2,290,5.22,5904021,2376784,30390092,5904021,5.22,248.40,19.43,19.43,34676455370,19.51,19.51,34676455370 +KODEX 200선물인버스2X,252670,25,1341,2,33,2.52,232823271,200960672,1216800000,232823271,2.52,115.86,19.13,19.13,310707156831,19.04,19.04,310707156831 +앱코,129890,26,1143,2,8,0.70,9453725,41605952,50643410,9453725,0.70,22.72,18.67,18.67,11175199739,19.31,19.31,11175199739 +웰크론한텍,076080,27,1723,2,138,8.71,4198275,23657,22594156,4198275,8.71,9999.99,18.58,18.58,7953438186,20.43,20.43,7953438186 +삼양컴텍,484590,28,18210,2,1900,11.65,7536808,1740353,41210450,7536808,11.65,433.06,18.29,18.29,135237084135,18.02,18.02,135237084135 +원풍물산,008290,29,674,1,155,29.87,7256575,81537,40693679,7256575,29.87,8899.73,17.83,17.83,4790198515,17.46,17.46,4790198515 +나우로보틱스,459510,30,19080,2,2280,13.57,2252209,562901,12750582,2252209,13.57,400.11,17.66,17.66,43231826675,17.77,17.77,43231826675 diff --git a/top30/20250901/top30-avtr-20250901-123001.csv b/top30/20250901/top30-avtr-20250901-123001.csv new file mode 100644 index 000000000000..c7f178fb96b5 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9350,2,710,8.22,13772601,16894112,13000000,13772601,8.22,81.52,105.94,105.94,129206645885,106.30,106.30,129206645885 +모비스,250060,2,3132,2,242,8.37,21052370,24407636,32171314,21052370,8.37,86.25,65.44,65.44,66606334017,66.10,66.10,66606334017 +에스피시스템스,317830,3,9390,2,1330,16.50,6483025,1591442,10773818,6483025,16.50,407.37,60.17,60.17,59501458065,58.82,58.82,59501458065 +빌리언스,044480,4,441,2,81,22.50,23925284,1134327,40663728,23925284,22.50,2109.21,58.84,58.84,10390449533,57.94,57.94,10390449533 +텔콘RF제약,200230,5,1938,5,-352,-15.37,6568171,6709184,12025023,6568171,-15.37,97.90,54.62,54.62,13162783717,56.48,56.48,13162783717 +동일스틸럭스,023790,6,1630,2,76,4.89,13248777,7824676,26139617,13248777,4.89,169.32,50.68,50.68,21728434158,51.00,51.00,21728434158 +케이엔알시스템,199430,7,13240,1,3050,29.93,5455204,151734,10877713,5455204,29.93,3595.24,50.15,50.15,69162335320,48.02,48.02,69162335320 +케이쓰리아이,431190,8,4960,2,260,5.53,3683438,23932,7486442,3683438,5.53,9999.99,49.20,49.20,19381685975,52.20,52.20,19381685975 +피델릭스,032580,9,1322,2,90,7.31,14182611,8480038,33132064,14182611,7.31,167.25,42.81,42.81,19016309711,43.42,43.42,19016309711 +에스엠코어,007820,10,4710,2,730,18.34,8558248,1350324,20033946,8558248,18.34,633.79,42.72,42.72,38035468289,40.31,40.31,38035468289 +엔에프씨,265740,11,7400,2,1560,26.71,3708438,2230181,8931800,3708438,26.71,166.28,41.52,41.52,26119012140,39.52,39.52,26119012140 +다날,064260,12,8860,2,980,12.44,28240213,10800268,68949040,28240213,12.44,261.48,40.96,40.96,247921151390,40.58,40.58,247921151390 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7625,2,200,2.69,1228332,1140868,3000000,1228332,2.69,107.67,40.94,40.94,9314814700,40.72,40.72,9314814700 +동방선기,099410,14,4520,2,120,2.73,5264463,21807084,14000000,5264463,2.73,24.14,37.60,37.60,24319170599,38.43,38.43,24319170599 +PLUS K방산소부장,0090B0,15,11440,2,250,2.23,309307,359671,850000,309307,2.23,86.00,36.39,36.39,3524957109,36.25,36.25,3524957109 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7615,2,200,2.70,1557653,1700919,5000000,1557653,2.70,91.58,31.15,31.15,11744997300,30.85,30.85,11744997300 +ACE 중국과창판STAR50,416090,17,10650,2,475,4.67,266357,204309,900000,266357,4.67,130.37,29.60,29.60,2869004949,29.93,29.93,2869004949 +센코,347000,18,2540,2,210,9.01,9214852,530946,33004976,9214852,9.01,1735.55,27.92,27.92,24453665801,29.17,29.17,24453665801 +KODEX 코스닥150선물인버스,251340,19,3490,2,25,0.72,22168820,19771016,79700000,22168820,0.72,112.13,27.82,27.82,76968385214,27.67,27.67,76968385214 +우듬지팜,403490,20,1815,2,179,10.94,12280910,183857,45551464,12280910,10.94,6679.60,26.96,26.96,22418594720,27.12,27.12,22418594720 +라온테크,232680,21,7470,5,-40,-0.53,2532793,67287,12534234,2532793,-0.53,3764.16,20.21,20.21,20553346505,21.95,21.95,20553346505 +HJ중공업,097230,22,21350,2,2470,13.08,16532573,17386504,83274281,16532573,13.08,95.09,19.85,19.85,348242312245,19.59,19.59,348242312245 +청담글로벌,362320,23,8910,5,-290,-3.15,4125714,8569997,21051290,4125714,-3.15,48.14,19.60,19.60,38470178670,20.51,20.51,38470178670 +KODEX 200선물인버스2X,252670,24,1342,2,34,2.60,238202662,200960672,1216800000,238202662,2.60,118.53,19.58,19.58,317930094023,19.47,19.47,317930094023 +미투온,201490,25,5890,2,330,5.94,5945113,2376784,30390092,5945113,5.94,250.13,19.56,19.56,34917236530,19.51,19.51,34917236530 +앱코,129890,26,1144,2,9,0.79,9531778,41605952,50643410,9531778,0.79,22.91,18.82,18.82,11264491330,19.44,19.44,11264491330 +웰크론한텍,076080,27,1717,2,132,8.33,4207852,23657,22594156,4207852,8.33,9999.99,18.62,18.62,7969958247,20.54,20.54,7969958247 +삼양컴텍,484590,28,18070,2,1760,10.79,7596381,1740353,41210450,7596381,10.79,436.49,18.43,18.43,136316401900,18.31,18.31,136316401900 +나우로보틱스,459510,29,18950,2,2150,12.80,2279302,562901,12750582,2279302,12.80,404.92,17.88,17.88,43745408525,18.10,18.10,43745408525 +SOL 한국원자력SMR,0092B0,30,9740,5,-170,-1.72,473646,499827,2650000,473646,-1.72,94.76,17.87,17.87,4669198912,18.09,18.09,4669198912 diff --git a/top30/20250901/top30-avtr-20250901-124001.csv b/top30/20250901/top30-avtr-20250901-124001.csv new file mode 100644 index 000000000000..0c1d81abce2d --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9360,2,720,8.33,13835001,16894112,13000000,13835001,8.33,81.89,106.42,106.42,129788608930,106.66,106.66,129788608930 +모비스,250060,2,3045,2,155,5.36,21472058,24407636,32171314,21472058,5.36,87.97,66.74,66.74,67895654877,69.31,69.31,67895654877 +에스피시스템스,317830,3,9500,2,1440,17.87,6821176,1591442,10773818,6821176,17.87,428.62,63.31,63.31,62683352455,61.24,61.24,62683352455 +빌리언스,044480,4,436,2,76,21.11,24351390,1134327,40663728,24351390,21.11,2146.77,59.88,59.88,10577080874,59.66,59.66,10577080874 +텔콘RF제약,200230,5,1954,5,-336,-14.67,6649074,6709184,12025023,6649074,-14.67,99.10,55.29,55.29,13319789895,56.69,56.69,13319789895 +에스엠코어,007820,6,4995,2,1015,25.50,10900695,1350324,20033946,10900695,25.50,807.27,54.41,54.41,49344728001,49.31,49.31,49344728001 +동일스틸럭스,023790,7,1649,2,95,6.11,13490405,7824676,26139617,13490405,6.11,172.41,51.61,51.61,22123733187,51.33,51.33,22123733187 +케이엔알시스템,199430,8,13240,1,3050,29.93,5458477,151734,10877713,5458477,29.93,3597.40,50.18,50.18,69205669840,48.05,48.05,69205669840 +케이쓰리아이,431190,9,5000,2,300,6.38,3728675,23932,7486442,3728675,6.38,9999.99,49.81,49.81,19606388255,52.38,52.38,19606388255 +피델릭스,032580,10,1315,2,83,6.74,14237867,8480038,33132064,14237867,6.74,167.90,42.97,42.97,19088821905,43.81,43.81,19088821905 +엔에프씨,265740,11,7460,2,1620,27.74,3790775,2230181,8931800,3790775,27.74,169.98,42.44,42.44,26731665295,40.12,40.12,26731665295 +다날,064260,12,8900,2,1020,12.94,28636512,10800268,68949040,28636512,12.94,265.15,41.53,41.53,251418282075,40.97,40.97,251418282075 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7625,2,200,2.69,1235708,1140868,3000000,1235708,2.69,108.31,41.19,41.19,9371063575,40.97,40.97,9371063575 +PLUS K방산소부장,0090B0,14,11450,2,260,2.32,321777,359671,850000,321777,2.32,89.46,37.86,37.86,3667638684,37.68,37.68,3667638684 +동방선기,099410,15,4525,2,125,2.84,5279471,21807084,14000000,5279471,2.84,24.21,37.71,37.71,24387160814,38.50,38.50,24387160814 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7605,2,190,2.56,1579879,1700919,5000000,1579879,2.56,92.88,31.60,31.60,11914243830,31.33,31.33,11914243830 +ACE 중국과창판STAR50,416090,17,10655,2,480,4.72,267357,204309,900000,267357,4.72,130.86,29.71,29.71,2879640369,30.03,30.03,2879640369 +KODEX 코스닥150선물인버스,251340,18,3490,2,25,0.72,22608955,19771016,79700000,22608955,0.72,114.35,28.37,28.37,78504827483,28.22,28.22,78504827483 +센코,347000,19,2525,2,195,8.37,9270621,530946,33004976,9270621,8.37,1746.06,28.09,28.09,24594944221,29.51,29.51,24594944221 +우듬지팜,403490,20,1805,2,169,10.33,12606239,183857,45551464,12606239,10.33,6856.55,27.67,27.67,23004842147,27.98,27.98,23004842147 +모나미,005360,21,2420,2,230,10.50,4202961,1660534,18897307,4202961,10.50,253.11,22.24,22.24,9960909892,21.78,21.78,9960909892 +우양,103840,22,5420,2,340,6.69,3562030,2189527,16366428,3562030,6.69,162.68,21.76,21.76,18829835730,21.23,21.23,18829835730 +라온테크,232680,23,7480,5,-30,-0.40,2559830,67287,12534234,2559830,-0.40,3804.35,20.42,20.42,20754488130,22.14,22.14,20754488130 +KODEX 200선물인버스2X,252670,24,1341,2,33,2.52,243476226,200960672,1216800000,243476226,2.52,121.16,20.01,20.01,325013487405,19.92,19.92,325013487405 +HJ중공업,097230,25,21300,2,2420,12.82,16634087,17386504,83274281,16634087,12.82,95.67,19.98,19.98,350414909220,19.76,19.76,350414909220 +청담글로벌,362320,26,8940,5,-260,-2.83,4153644,8569997,21051290,4153644,-2.83,48.47,19.73,19.73,38719259490,20.57,20.57,38719259490 +미투온,201490,27,5880,2,320,5.76,5978387,2376784,30390092,5978387,5.76,251.53,19.67,19.67,35112691120,19.65,19.65,35112691120 +앱코,129890,28,1140,2,5,0.44,9603505,41605952,50643410,9603505,0.44,23.08,18.96,18.96,11346497856,19.65,19.65,11346497856 +웰크론한텍,076080,29,1709,2,124,7.82,4222165,23657,22594156,4222165,7.82,9999.99,18.69,18.69,7994418915,20.70,20.70,7994418915 +삼양컴텍,484590,30,18080,2,1770,10.85,7658159,1740353,41210450,7658159,10.85,440.03,18.58,18.58,137433053675,18.45,18.45,137433053675 diff --git a/top30/20250901/top30-avtr-20250901-125001.csv b/top30/20250901/top30-avtr-20250901-125001.csv new file mode 100644 index 000000000000..7bbbc04e3549 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9390,2,750,8.68,13883294,16894112,13000000,13883294,8.68,82.18,106.79,106.79,130241261260,106.69,106.69,130241261260 +에스피시스템스,317830,2,9740,2,1680,20.84,7653537,1591442,10773818,7653537,20.84,480.92,71.04,71.04,70730122220,67.40,67.40,70730122220 +모비스,250060,3,3075,2,185,6.40,21633432,24407636,32171314,21633432,6.40,88.63,67.24,67.24,68388316230,69.13,69.13,68388316230 +에스엠코어,007820,4,4935,2,955,23.99,12290414,1350324,20033946,12290414,23.99,910.18,61.35,61.35,56266557085,56.91,56.91,56266557085 +빌리언스,044480,5,437,2,77,21.39,24757823,1134327,40663728,24757823,21.39,2182.60,60.88,60.88,10754552645,60.52,60.52,10754552645 +텔콘RF제약,200230,6,1991,5,-299,-13.06,6920833,6709184,12025023,6920833,-13.06,103.15,57.55,57.55,13859153414,57.89,57.89,13859153414 +동일스틸럭스,023790,7,1655,2,101,6.50,13915976,7824676,26139617,13915976,6.50,177.85,53.24,53.24,22833962073,52.78,52.78,22833962073 +케이엔알시스템,199430,8,13240,1,3050,29.93,5460137,151734,10877713,5460137,29.93,3598.49,50.20,50.20,69227648240,48.07,48.07,69227648240 +케이쓰리아이,431190,9,4960,2,260,5.53,3745086,23932,7486442,3745086,5.53,9999.99,50.02,50.02,19688245810,53.02,53.02,19688245810 +엔에프씨,265740,10,7540,2,1700,29.11,3917885,2230181,8931800,3917885,29.11,175.68,43.86,43.86,27686919905,41.11,41.11,27686919905 +피델릭스,032580,11,1312,2,80,6.49,14276503,8480038,33132064,14276503,6.49,168.35,43.09,43.09,19139496328,44.03,44.03,19139496328 +다날,064260,12,8790,2,910,11.55,28965430,10800268,68949040,28965430,11.55,268.19,42.01,42.01,254314974765,41.96,41.96,254314974765 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7625,2,200,2.69,1244632,1140868,3000000,1244632,2.69,109.10,41.49,41.49,9439109075,41.26,41.26,9439109075 +PLUS K방산소부장,0090B0,14,11445,2,255,2.28,328613,359671,850000,328613,2.28,91.36,38.66,38.66,3745913627,38.51,38.51,3745913627 +동방선기,099410,15,4515,2,115,2.61,5301451,21807084,14000000,5301451,2.61,24.31,37.87,37.87,24486797316,38.74,38.74,24486797316 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7605,2,190,2.56,1579960,1700919,5000000,1579960,2.56,92.89,31.60,31.60,11914859835,31.33,31.33,11914859835 +ACE 중국과창판STAR50,416090,17,10690,2,515,5.06,272761,204309,900000,272761,5.06,133.50,30.31,30.31,2937338944,30.53,30.53,2937338944 +KODEX 코스닥150선물인버스,251340,18,3490,2,25,0.72,22869538,19771016,79700000,22869538,0.72,115.67,28.69,28.69,79413506872,28.55,28.55,79413506872 +우듬지팜,403490,19,1764,2,128,7.82,13056916,183857,45551464,13056916,7.82,7101.67,28.66,28.66,23804125937,29.62,29.62,23804125937 +센코,347000,20,2525,2,195,8.37,9311345,530946,33004976,9311345,8.37,1753.73,28.21,28.21,24697738316,29.64,29.64,24697738316 +우양,103840,21,5380,2,300,5.91,4141441,2189527,16366428,4141441,5.91,189.15,25.30,25.30,21963587715,24.94,24.94,21963587715 +모나미,005360,22,2430,2,240,10.96,4651859,1660534,18897307,4651859,10.96,280.14,24.62,24.62,11052472395,24.07,24.07,11052472395 +라온테크,232680,23,7490,5,-20,-0.27,2567168,67287,12534234,2567168,-0.27,3815.25,20.48,20.48,20809364690,22.17,22.17,20809364690 +HJ중공업,097230,24,21300,2,2420,12.82,16834115,17386504,83274281,16834115,12.82,96.82,20.22,20.22,354668678395,20.00,20.00,354668678395 +KODEX 200선물인버스2X,252670,25,1343,2,35,2.68,245607824,200960672,1216800000,245607824,2.68,122.22,20.18,20.18,327873868946,20.06,20.06,327873868946 +미투온,201490,26,5860,2,300,5.40,6046052,2376784,30390092,6046052,5.40,254.38,19.89,19.89,35511034000,19.94,19.94,35511034000 +청담글로벌,362320,27,8930,5,-270,-2.93,4180465,8569997,21051290,4180465,-2.93,48.78,19.86,19.86,38959254095,20.72,20.72,38959254095 +앱코,129890,28,1146,2,11,0.97,9662976,41605952,50643410,9662976,0.97,23.22,19.08,19.08,11414500766,19.67,19.67,11414500766 +웰크론한텍,076080,29,1685,2,100,6.31,4289672,23657,22594156,4289672,6.31,9999.99,18.99,18.99,8108748474,21.30,21.30,8108748474 +삼양컴텍,484590,30,17920,2,1610,9.87,7759096,1740353,41210450,7759096,9.87,445.83,18.83,18.83,139243821520,18.86,18.86,139243821520 diff --git a/top30/20250901/top30-avtr-20250901-130001.csv b/top30/20250901/top30-avtr-20250901-130001.csv new file mode 100644 index 000000000000..b5e6153c71f3 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9330,2,690,7.99,13917359,16894112,13000000,13917359,7.99,82.38,107.06,107.06,130560532410,107.64,107.64,130560532410 +에스피시스템스,317830,2,9960,2,1900,23.57,8526578,1591442,10773818,8526578,23.57,535.78,79.14,79.14,79351418415,73.95,73.95,79351418415 +모비스,250060,3,3050,2,160,5.54,21751210,24407636,32171314,21751210,5.54,89.12,67.61,67.61,68747685403,70.06,70.06,68747685403 +에스엠코어,007820,4,4835,2,855,21.48,13196764,1350324,20033946,13196764,21.48,977.30,65.87,65.87,60692816559,62.66,62.66,60692816559 +빌리언스,044480,5,445,2,85,23.61,25303160,1134327,40663728,25303160,23.61,2230.68,62.23,62.23,10997175062,60.77,60.77,10997175062 +텔콘RF제약,200230,6,1990,5,-300,-13.10,7052063,6709184,12025023,7052063,-13.10,105.11,58.64,58.64,14119625978,59.00,59.00,14119625978 +동일스틸럭스,023790,7,1632,2,78,5.02,14070855,7824676,26139617,14070855,5.02,179.83,53.83,53.83,23088978818,54.12,54.12,23088978818 +케이쓰리아이,431190,8,4920,2,220,4.68,3829663,23932,7486442,3829663,4.68,9999.99,51.15,51.15,20102502250,54.58,54.58,20102502250 +케이엔알시스템,199430,9,13240,1,3050,29.93,5461856,151734,10877713,5461856,29.93,3599.63,50.21,50.21,69250407800,48.08,48.08,69250407800 +엔에프씨,265740,10,7440,2,1600,27.40,3995442,2230181,8931800,3995442,27.40,179.15,44.73,44.73,28267468320,42.54,42.54,28267468320 +피델릭스,032580,11,1306,2,74,6.01,14343169,8480038,33132064,14343169,6.01,169.14,43.29,43.29,19226805734,44.43,44.43,19226805734 +다날,064260,12,8780,2,900,11.42,29227569,10800268,68949040,29227569,11.42,270.62,42.39,42.39,256613371095,42.39,42.39,256613371095 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7630,2,205,2.76,1255415,1140868,3000000,1255415,2.76,110.04,41.85,41.85,9521384035,41.60,41.60,9521384035 +PLUS K방산소부장,0090B0,14,11445,2,255,2.28,342866,359671,850000,342866,2.28,95.33,40.34,40.34,3908906407,40.18,40.18,3908906407 +동방선기,099410,15,4500,2,100,2.27,5320662,21807084,14000000,5320662,2.27,24.40,38.00,38.00,24573469849,39.01,39.01,24573469849 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7610,2,195,2.63,1591525,1700919,5000000,1591525,2.63,93.57,31.83,31.83,12002869585,31.54,31.54,12002869585 +ACE 중국과창판STAR50,416090,17,10695,2,520,5.11,275501,204309,900000,275501,5.11,134.85,30.61,30.61,2966627848,30.82,30.82,2966627848 +KODEX 코스닥150선물인버스,251340,18,3495,2,30,0.87,23190683,19771016,79700000,23190683,0.87,117.30,29.10,29.10,80534454152,28.91,28.91,80534454152 +우듬지팜,403490,19,1760,2,124,7.58,13194853,183857,45551464,13194853,7.58,7176.69,28.97,28.97,24047784139,30.00,30.00,24047784139 +센코,347000,20,2480,2,150,6.44,9473651,530946,33004976,9473651,6.44,1784.30,28.70,28.70,25102209781,30.67,30.67,25102209781 +우양,103840,21,5280,2,200,3.94,4504589,2189527,16366428,4504589,3.94,205.73,27.52,27.52,23888147135,27.64,27.64,23888147135 +모나미,005360,22,2400,2,210,9.59,4809520,1660534,18897307,4809520,9.59,289.64,25.45,25.45,11433760217,25.21,25.21,11433760217 +코닉오토메이션,391710,23,2395,2,285,13.51,10494189,19614188,42065086,10494189,13.51,53.50,24.95,24.95,23796513587,23.62,23.62,23796513587 +라온테크,232680,24,7590,2,80,1.07,2600134,67287,12534234,2600134,1.07,3864.24,20.74,20.74,21058310520,22.14,22.14,21058310520 +KODEX 200선물인버스2X,252670,25,1344,2,36,2.75,250322225,200960672,1216800000,250322225,2.75,124.56,20.57,20.57,334206726218,20.44,20.44,334206726218 +HJ중공업,097230,26,21250,2,2370,12.55,16890073,17386504,83274281,16890073,12.55,97.14,20.28,20.28,355858515045,20.11,20.11,355858515045 +청담글로벌,362320,27,8980,5,-220,-2.39,4239241,8569997,21051290,4239241,-2.39,49.47,20.14,20.14,39487351050,20.89,20.89,39487351050 +미투온,201490,28,5880,2,320,5.76,6067775,2376784,30390092,6067775,5.76,255.29,19.97,19.97,35638773340,19.94,19.94,35638773340 +앱코,129890,29,1136,2,1,0.09,9795993,41605952,50643410,9795993,0.09,23.54,19.34,19.34,11565912689,20.10,20.10,11565912689 +웰크론한텍,076080,30,1699,2,114,7.19,4305403,23657,22594156,4305403,7.19,9999.99,19.06,19.06,8135373195,21.19,21.19,8135373195 diff --git a/top30/20250901/top30-avtr-20250901-131001.csv b/top30/20250901/top30-avtr-20250901-131001.csv new file mode 100644 index 000000000000..53a98a0640cd --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9340,2,700,8.10,13977165,16894112,13000000,13977165,8.10,82.73,107.52,107.52,131120474760,107.99,107.99,131120474760 +에스피시스템스,317830,2,9900,2,1840,22.83,9015532,1591442,10773818,9015532,22.83,566.50,83.68,83.68,84211627695,78.95,78.95,84211627695 +에스엠코어,007820,3,4835,2,855,21.48,13876924,1350324,20033946,13876924,21.48,1027.67,69.27,69.27,63995153701,66.07,66.07,63995153701 +모비스,250060,4,3020,2,130,4.50,21909346,24407636,32171314,21909346,4.50,89.76,68.10,68.10,69225365374,71.25,71.25,69225365374 +빌리언스,044480,5,444,2,84,23.33,25561070,1134327,40663728,25561070,23.33,2253.41,62.86,62.86,11111647967,61.54,61.54,11111647967 +텔콘RF제약,200230,6,1981,5,-309,-13.49,7106319,6709184,12025023,7106319,-13.49,105.92,59.10,59.10,14226748769,59.72,59.72,14226748769 +동일스틸럭스,023790,7,1670,2,116,7.46,14175725,7824676,26139617,14175725,7.46,181.17,54.23,54.23,23262604274,53.29,53.29,23262604274 +케이쓰리아이,431190,8,4930,2,230,4.89,3853161,23932,7486442,3853161,4.89,9999.99,51.47,51.47,20218366470,54.78,54.78,20218366470 +케이엔알시스템,199430,9,13240,1,3050,29.93,5468741,151734,10877713,5468741,29.93,3604.16,50.27,50.27,69341565200,48.15,48.15,69341565200 +엔에프씨,265740,10,7480,2,1640,28.08,4033808,2230181,8931800,4033808,28.08,180.87,45.16,45.16,28554915380,42.74,42.74,28554915380 +피델릭스,032580,11,1294,2,62,5.03,14626598,8480038,33132064,14626598,5.03,172.48,44.15,44.15,19595094224,45.71,45.71,19595094224 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7640,2,215,2.90,1309756,1140868,3000000,1309756,2.90,114.80,43.66,43.66,9935762300,43.35,43.35,9935762300 +다날,064260,13,8720,2,840,10.66,29688434,10800268,68949040,29688434,10.66,274.89,43.06,43.06,260632352395,43.35,43.35,260632352395 +PLUS K방산소부장,0090B0,14,11420,2,230,2.06,362988,359671,850000,362988,2.06,100.92,42.70,42.70,4138603187,42.64,42.64,4138603187 +동방선기,099410,15,4490,2,90,2.05,5392437,21807084,14000000,5392437,2.05,24.73,38.52,38.52,24895188514,39.60,39.60,24895188514 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7615,2,200,2.70,1616222,1700919,5000000,1616222,2.70,95.02,32.32,32.32,12190818290,32.02,32.02,12190818290 +코닉오토메이션,391710,17,2425,2,315,14.93,13435301,19614188,42065086,13435301,14.93,68.50,31.94,31.94,30944104755,30.34,30.34,30944104755 +ACE 중국과창판STAR50,416090,18,10700,2,525,5.16,279108,204309,900000,279108,5.16,136.61,31.01,31.01,3005222048,31.21,31.21,3005222048 +KODEX 코스닥150선물인버스,251340,19,3495,2,30,0.87,23738570,19771016,79700000,23738570,0.87,120.07,29.78,29.78,82446894427,29.60,29.60,82446894427 +우듬지팜,403490,20,1757,2,121,7.40,13364159,183857,45551464,13364159,7.40,7268.78,29.34,29.34,24344656395,30.42,30.42,24344656395 +우양,103840,21,5320,2,240,4.72,4745389,2189527,16366428,4745389,4.72,216.73,28.99,28.99,25178056120,28.92,28.92,25178056120 +센코,347000,22,2505,2,175,7.51,9532153,530946,33004976,9532153,7.51,1795.31,28.88,28.88,25247711181,30.54,30.54,25247711181 +모나미,005360,23,2360,2,170,7.76,4969113,1660534,18897307,4969113,7.76,299.25,26.30,26.30,11813981722,26.49,26.49,11813981722 +PLUS 미국나스닥100미국채혼합50,0089B0,24,9975,5,-40,-0.40,207589,197123,900000,207589,-0.40,105.31,23.07,23.07,2070311669,23.06,23.06,2070311669 +청담글로벌,362320,25,9250,2,50,0.54,4586356,8569997,21051290,4586356,0.54,53.52,21.79,21.79,42669895570,21.91,21.91,42669895570 +KODEX 200선물인버스2X,252670,26,1344,2,36,2.75,257858366,200960672,1216800000,257858366,2.75,128.31,21.19,21.19,344331126207,21.06,21.06,344331126207 +라온테크,232680,27,7610,2,100,1.33,2639124,67287,12534234,2639124,1.33,3922.19,21.06,21.06,21355456190,22.39,22.39,21355456190 +HJ중공업,097230,28,21700,2,2820,14.94,17191416,17386504,83274281,17191416,14.94,98.88,20.64,20.64,362347099995,20.05,20.05,362347099995 +TIGER 코리아원자력,0091P0,29,9645,5,-230,-2.33,2007087,2251810,9850000,2007087,-2.33,89.13,20.38,20.38,19568629475,20.60,20.60,19568629475 +미투온,201490,30,5870,2,310,5.58,6090015,2376784,30390092,6090015,5.58,256.23,20.04,20.04,35769488160,20.05,20.05,35769488160 diff --git a/top30/20250901/top30-avtr-20250901-132001.csv b/top30/20250901/top30-avtr-20250901-132001.csv new file mode 100644 index 000000000000..41e6560eb78f --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9260,2,620,7.18,14083370,16894112,13000000,14083370,7.18,83.36,108.33,108.33,132108080200,109.74,109.74,132108080200 +에스피시스템스,317830,2,9800,2,1740,21.59,9292647,1591442,10773818,9292647,21.59,583.91,86.25,86.25,86923153660,82.33,82.33,86923153660 +에스엠코어,007820,3,4735,2,755,18.97,14515074,1350324,20033946,14515074,18.97,1074.93,72.45,72.45,67045753482,70.68,70.68,67045753482 +모비스,250060,4,3020,2,130,4.50,22021037,24407636,32171314,22021037,4.50,90.22,68.45,68.45,69562760309,71.60,71.60,69562760309 +빌리언스,044480,5,450,2,90,25.00,26098604,1134327,40663728,26098604,25.00,2300.80,64.18,64.18,11352653707,62.04,62.04,11352653707 +텔콘RF제약,200230,6,1965,5,-325,-14.19,7205950,6709184,12025023,7205950,-14.19,107.40,59.92,59.92,14422509858,61.04,61.04,14422509858 +동일스틸럭스,023790,7,1675,2,121,7.79,14571151,7824676,26139617,14571151,7.79,186.22,55.74,55.74,23925015437,54.64,54.64,23925015437 +케이쓰리아이,431190,8,4875,2,175,3.72,3871092,23932,7486442,3871092,3.72,9999.99,51.71,51.71,20306211430,55.64,55.64,20306211430 +케이엔알시스템,199430,9,13240,1,3050,29.93,5469528,151734,10877713,5469528,29.93,3604.68,50.28,50.28,69351985080,48.15,48.15,69351985080 +엔에프씨,265740,10,7400,2,1560,26.71,4087576,2230181,8931800,4087576,26.71,183.28,45.76,45.76,28953019305,43.80,43.80,28953019305 +피델릭스,032580,11,1294,2,62,5.03,14672758,8480038,33132064,14672758,5.03,173.03,44.29,44.29,19654926168,45.84,45.84,19654926168 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7635,2,210,2.83,1323526,1140868,3000000,1323526,2.83,116.01,44.12,44.12,10041033225,43.84,43.84,10041033225 +다날,064260,13,8740,2,860,10.91,29937036,10800268,68949040,29937036,10.91,277.19,43.42,43.42,262808687555,43.61,43.61,262808687555 +PLUS K방산소부장,0090B0,14,11440,2,250,2.23,364049,359671,850000,364049,2.23,101.22,42.83,42.83,4150733547,42.69,42.69,4150733547 +코닉오토메이션,391710,15,2460,2,350,16.59,16354240,19614188,42065086,16354240,16.59,83.38,38.88,38.88,38146047347,36.86,36.86,38146047347 +동방선기,099410,16,4510,2,110,2.50,5414324,21807084,14000000,5414324,2.50,24.83,38.67,38.67,24993842574,39.58,39.58,24993842574 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7625,2,210,2.83,1616932,1700919,5000000,1616932,2.83,95.06,32.34,32.34,12196222290,31.99,31.99,12196222290 +ACE 중국과창판STAR50,416090,18,10700,2,525,5.16,282741,204309,900000,282741,5.16,138.39,31.42,31.42,3044091323,31.61,31.61,3044091323 +KODEX 코스닥150선물인버스,251340,19,3495,2,30,0.87,24354764,19771016,79700000,24354764,0.87,123.18,30.56,30.56,84600467360,30.37,30.37,84600467360 +우양,103840,20,5300,2,220,4.33,4855645,2189527,16366428,4855645,4.33,221.77,29.67,29.67,25762954335,29.70,29.70,25762954335 +우듬지팜,403490,21,1751,2,115,7.03,13463800,183857,45551464,13463800,7.03,7322.97,29.56,29.56,24520136125,30.74,30.74,24520136125 +센코,347000,22,2495,2,165,7.08,9618533,530946,33004976,9618533,7.08,1811.58,29.14,29.14,25464468336,30.92,30.92,25464468336 +모나미,005360,23,2320,2,130,5.94,5111924,1660534,18897307,5111924,5.94,307.85,27.05,27.05,12148826665,27.71,27.71,12148826665 +PLUS 미국나스닥100미국채혼합50,0089B0,24,9965,5,-50,-0.50,208049,197123,900000,208049,-0.50,105.54,23.12,23.12,2074895689,23.14,23.14,2074895689 +청담글로벌,362320,25,9040,5,-160,-1.74,4730021,8569997,21051290,4730021,-1.74,55.19,22.47,22.47,43977150255,23.11,23.11,43977150255 +KODEX 200선물인버스2X,252670,26,1346,2,38,2.91,262557022,200960672,1216800000,262557022,2.91,130.65,21.58,21.58,350649596242,21.41,21.41,350649596242 +HJ중공업,097230,27,21750,2,2870,15.20,17676491,17386504,83274281,17676491,15.20,101.67,21.23,21.23,372878445770,20.59,20.59,372878445770 +라온테크,232680,28,7580,2,70,0.93,2647119,67287,12534234,2647119,0.93,3934.07,21.12,21.12,21416270635,22.54,22.54,21416270635 +TIGER 코리아원자력,0091P0,29,9615,5,-260,-2.63,2032194,2251810,9850000,2032194,-2.63,90.25,20.63,20.63,19810178615,20.92,20.92,19810178615 +미투온,201490,30,5880,2,320,5.76,6118961,2376784,30390092,6118961,5.76,257.45,20.13,20.13,35939945940,20.11,20.11,35939945940 diff --git a/top30/20250901/top30-avtr-20250901-133000.csv b/top30/20250901/top30-avtr-20250901-133000.csv new file mode 100644 index 000000000000..597d2af1ab70 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9190,2,550,6.37,14256589,16894112,13000000,14256589,6.37,84.39,109.67,109.67,133701249015,111.91,111.91,133701249015 +에스피시스템스,317830,2,10120,2,2060,25.56,10100121,1591442,10773818,10100121,25.56,634.65,93.75,93.75,95044101935,87.17,87.17,95044101935 +에스엠코어,007820,3,4745,2,765,19.22,14838462,1350324,20033946,14838462,19.22,1098.88,74.07,74.07,68581964197,72.15,72.15,68581964197 +빌리언스,044480,4,468,1,108,30.00,29184134,1134327,40663728,29184134,30.00,2572.81,71.77,71.77,12787598201,67.19,67.19,12787598201 +모비스,250060,5,2975,2,85,2.94,22194295,24407636,32171314,22194295,2.94,90.93,68.99,68.99,70082667239,73.22,73.22,70082667239 +텔콘RF제약,200230,6,1953,5,-337,-14.72,7278738,6709184,12025023,7278738,-14.72,108.49,60.53,60.53,14564800844,62.02,62.02,14564800844 +동일스틸럭스,023790,7,1660,2,106,6.82,14757191,7824676,26139617,14757191,6.82,188.60,56.46,56.46,24233023616,55.85,55.85,24233023616 +케이쓰리아이,431190,8,4885,2,185,3.94,3888291,23932,7486442,3888291,3.94,9999.99,51.94,51.94,20390215015,55.75,55.75,20390215015 +케이엔알시스템,199430,9,13240,1,3050,29.93,5471717,151734,10877713,5471717,29.93,3606.12,50.30,50.30,69380967440,48.17,48.17,69380967440 +엔에프씨,265740,10,7440,2,1600,27.40,4141926,2230181,8931800,4141926,27.40,185.72,46.37,46.37,29354727975,44.17,44.17,29354727975 +PLUS K방산소부장,0090B0,11,11460,2,270,2.41,381411,359671,850000,381411,2.41,106.04,44.87,44.87,4349667392,44.65,44.65,4349667392 +피델릭스,032580,12,1297,2,65,5.28,14702411,8480038,33132064,14702411,5.28,173.38,44.38,44.38,19693316027,45.83,45.83,19693316027 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7635,2,210,2.83,1324908,1140868,3000000,1324908,2.83,116.13,44.16,44.16,10051584850,43.88,43.88,10051584850 +다날,064260,14,8720,2,840,10.66,30151843,10800268,68949040,30151843,10.66,279.18,43.73,43.73,264679057045,44.02,44.02,264679057045 +코닉오토메이션,391710,15,2385,2,275,13.03,17834454,19614188,42065086,17834454,13.03,90.93,42.40,42.40,41720254882,41.59,41.59,41720254882 +동방선기,099410,16,4475,2,75,1.70,5456368,21807084,14000000,5456368,1.70,25.02,38.97,38.97,25182317714,40.20,40.20,25182317714 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7615,2,200,2.70,1617251,1700919,5000000,1617251,2.70,95.08,32.35,32.35,12198652670,32.04,32.04,12198652670 +ACE 중국과창판STAR50,416090,18,10700,2,525,5.16,286182,204309,900000,286182,5.16,140.07,31.80,31.80,3080907520,31.99,31.99,3080907520 +KODEX 코스닥150선물인버스,251340,19,3490,2,25,0.72,24720270,19771016,79700000,24720270,0.72,125.03,31.02,31.02,85876334037,30.87,30.87,85876334037 +우양,103840,20,5230,2,150,2.95,4975741,2189527,16366428,4975741,2.95,227.25,30.40,30.40,26393535355,30.83,30.83,26393535355 +우듬지팜,403490,21,1746,2,110,6.72,13615455,183857,45551464,13615455,6.72,7405.46,29.89,29.89,24784679322,31.16,31.16,24784679322 +센코,347000,22,2480,2,150,6.44,9667706,530946,33004976,9667706,6.44,1820.85,29.29,29.29,25586763980,31.26,31.26,25586763980 +모나미,005360,23,2330,2,140,6.39,5184625,1660534,18897307,5184625,6.39,312.23,27.44,27.44,12318044795,27.98,27.98,12318044795 +PLUS 미국나스닥100미국채혼합50,0089B0,24,9975,5,-40,-0.40,208279,197123,900000,208279,-0.40,105.66,23.14,23.14,2077189559,23.14,23.14,2077189559 +청담글로벌,362320,25,8860,5,-340,-3.70,4840597,8569997,21051290,4840597,-3.70,56.48,22.99,22.99,44963940545,24.11,24.11,44963940545 +KODEX 200선물인버스2X,252670,26,1342,2,34,2.60,264639395,200960672,1216800000,264639395,2.60,131.69,21.75,21.75,353448286892,21.64,21.64,353448286892 +HJ중공업,097230,27,21475,2,2595,13.74,17903862,17386504,83274281,17903862,13.74,102.98,21.50,21.50,377804027270,21.13,21.13,377804027270 +TIGER 코리아원자력,0091P0,28,9620,5,-255,-2.58,2116493,2251810,9850000,2116493,-2.58,93.99,21.49,21.49,20620913425,21.76,21.76,20620913425 +라온테크,232680,29,7650,2,140,1.86,2658206,67287,12534234,2658206,1.86,3950.55,21.21,21.21,21500333355,22.42,22.42,21500333355 +미투온,201490,30,5840,2,280,5.04,6181451,2376784,30390092,6181451,5.04,260.08,20.34,20.34,36305915400,20.46,20.46,36305915400 diff --git a/top30/20250901/top30-avtr-20250901-134001.csv b/top30/20250901/top30-avtr-20250901-134001.csv new file mode 100644 index 000000000000..4fd766c839a3 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9110,2,470,5.44,14459526,16894112,13000000,14459526,5.44,85.59,111.23,111.23,135549632860,114.46,114.46,135549632860 +에스피시스템스,317830,2,10210,2,2150,26.67,10672513,1591442,10773818,10672513,26.67,670.62,99.06,99.06,100874231525,91.70,91.70,100874231525 +에스엠코어,007820,3,4715,2,735,18.47,15224942,1350324,20033946,15224942,18.47,1127.50,76.00,76.00,70408945813,74.54,74.54,70408945813 +빌리언스,044480,4,468,1,108,30.00,30388562,1134327,40663728,30388562,30.00,2678.99,74.73,74.73,13348128849,70.14,70.14,13348128849 +모비스,250060,5,2970,2,80,2.77,22428892,24407636,32171314,22428892,2.77,91.89,69.72,69.72,70781119115,74.08,74.08,70781119115 +텔콘RF제약,200230,6,1941,5,-349,-15.24,7402336,6709184,12025023,7402336,-15.24,110.33,61.56,61.56,14804849323,63.43,63.43,14804849323 +동일스틸럭스,023790,7,1610,2,56,3.60,14963116,7824676,26139617,14963116,3.60,191.23,57.24,57.24,24571345276,58.39,58.39,24571345276 +케이쓰리아이,431190,8,4850,2,150,3.19,3921750,23932,7486442,3921750,3.19,9999.99,52.38,52.38,20552973170,56.61,56.61,20552973170 +케이엔알시스템,199430,9,13240,1,3050,29.93,5479632,151734,10877713,5479632,29.93,3611.34,50.37,50.37,69485762040,48.25,48.25,69485762040 +PLUS K방산소부장,0090B0,10,11425,2,235,2.10,406846,359671,850000,406846,2.10,113.12,47.86,47.86,4640823632,47.79,47.79,4640823632 +엔에프씨,265740,11,7330,2,1490,25.51,4178624,2230181,8931800,4178624,25.51,187.37,46.78,46.78,29625107820,45.25,45.25,29625107820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7665,2,240,3.23,1401427,1140868,3000000,1401427,3.23,122.84,46.71,46.71,10637461140,46.26,46.26,10637461140 +피델릭스,032580,13,1294,2,62,5.03,14743822,8480038,33132064,14743822,5.03,173.87,44.50,44.50,19746866767,46.06,46.06,19746866767 +코닉오토메이션,391710,14,2395,2,285,13.51,18672487,19614188,42065086,18672487,13.51,95.20,44.39,44.39,43724117992,43.40,43.40,43724117992 +다날,064260,15,8690,2,810,10.28,30482195,10800268,68949040,30482195,10.28,282.24,44.21,44.21,267556650760,44.65,44.65,267556650760 +동방선기,099410,16,4425,2,25,0.57,5546221,21807084,14000000,5546221,0.57,25.43,39.62,39.62,25581473649,41.29,41.29,25581473649 +ACE 중국과창판STAR50,416090,17,10700,2,525,5.16,293281,204309,900000,293281,5.16,143.55,32.59,32.59,3156860955,32.78,32.78,3156860955 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7640,2,225,3.03,1618056,1700919,5000000,1618056,3.03,95.13,32.36,32.36,12204794840,31.95,31.95,12204794840 +KODEX 코스닥150선물인버스,251340,19,3500,2,35,1.01,24915852,19771016,79700000,24915852,1.01,126.02,31.26,31.26,86559620980,31.03,31.03,86559620980 +우양,103840,20,5190,2,110,2.17,5089541,2189527,16366428,5089541,2.17,232.45,31.10,31.10,26985935155,31.77,31.77,26985935155 +우듬지팜,403490,21,1731,2,95,5.81,13756609,183857,45551464,13756609,5.81,7482.23,30.20,30.20,25029507358,31.74,31.74,25029507358 +센코,347000,22,2470,2,140,6.01,9728633,530946,33004976,9728633,6.01,1832.32,29.48,29.48,25737620030,31.57,31.57,25737620030 +모나미,005360,23,2300,2,110,5.02,5282808,1660534,18897307,5282808,5.02,318.14,27.96,27.96,12544586977,28.86,28.86,12544586977 +청담글로벌,362320,24,8780,5,-420,-4.57,4996980,8569997,21051290,4996980,-4.57,58.31,23.74,23.74,46346671785,25.08,25.08,46346671785 +뉴키즈온,462310,25,8240,2,500,6.46,1873004,7731421,7902000,1873004,6.46,24.23,23.70,23.70,15116582445,23.22,23.22,15116582445 +PLUS 미국나스닥100미국채혼합50,0089B0,26,9975,5,-40,-0.40,208740,197123,900000,208740,-0.40,105.89,23.19,23.19,2081788034,23.19,23.19,2081788034 +푸른기술,094940,27,9170,2,530,6.13,1904269,2610980,8361386,1904269,6.13,72.93,22.77,22.77,16885532595,22.02,22.02,16885532595 +KODEX 200선물인버스2X,252670,28,1349,2,41,3.13,276585300,200960672,1216800000,276585300,3.13,137.63,22.73,22.73,369533560389,22.51,22.51,369533560389 +TIGER 코리아원자력,0091P0,29,9565,5,-310,-3.14,2191053,2251810,9850000,2191053,-3.14,97.30,22.24,22.24,21336221730,22.65,22.65,21336221730 +HJ중공업,097230,30,21200,2,2320,12.29,18394341,17386504,83274281,18394341,12.29,105.80,22.09,22.09,388253359795,21.99,21.99,388253359795 diff --git a/top30/20250901/top30-avtr-20250901-135001.csv b/top30/20250901/top30-avtr-20250901-135001.csv new file mode 100644 index 000000000000..f84542f0b9fd --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9150,2,510,5.90,14544031,16894112,13000000,14544031,5.90,86.09,111.88,111.88,136323769880,114.61,114.61,136323769880 +에스피시스템스,317830,2,10090,2,2030,25.19,11012586,1591442,10773818,11012586,25.19,691.99,102.22,102.22,104330346920,95.97,95.97,104330346920 +에스엠코어,007820,3,4595,2,615,15.45,15638976,1350324,20033946,15638976,15.45,1158.16,78.06,78.06,72334171140,78.58,78.58,72334171140 +빌리언스,044480,4,468,1,108,30.00,30437518,1134327,40663728,30437518,30.00,2683.31,74.85,74.85,13371040257,70.26,70.26,13371040257 +모비스,250060,5,3115,2,225,7.79,23446633,24407636,32171314,23446633,7.79,96.06,72.88,72.88,73915768943,73.76,73.76,73915768943 +텔콘RF제약,200230,6,1895,5,-395,-17.25,7629454,6709184,12025023,7629454,-17.25,113.72,63.45,63.45,15237863814,66.87,66.87,15237863814 +동일스틸럭스,023790,7,1609,2,55,3.54,15109809,7824676,26139617,15109809,3.54,193.10,57.80,57.80,24807502591,58.98,58.98,24807502591 +케이쓰리아이,431190,8,4785,2,85,1.81,3989612,23932,7486442,3989612,1.81,9999.99,53.29,53.29,20878667045,58.28,58.28,20878667045 +케이엔알시스템,199430,9,13240,1,3050,29.93,5482433,151734,10877713,5482433,29.93,3613.19,50.40,50.40,69522847280,48.27,48.27,69522847280 +PLUS K방산소부장,0090B0,10,11390,2,200,1.79,425599,359671,850000,425599,1.79,118.33,50.07,50.07,4854381877,50.14,50.14,4854381877 +엔에프씨,265740,11,7235,2,1395,23.89,4226528,2230181,8931800,4226528,23.89,189.52,47.32,47.32,29975089265,46.39,46.39,29975089265 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7670,2,245,3.30,1412862,1140868,3000000,1412862,3.30,123.84,47.10,47.10,10725162645,46.61,46.61,10725162645 +코닉오토메이션,391710,13,2310,2,200,9.48,19617335,19614188,42065086,19617335,9.48,100.02,46.64,46.64,45926971124,47.26,47.26,45926971124 +피델릭스,032580,14,1275,2,43,3.49,14974742,8480038,33132064,14974742,3.49,176.59,45.20,45.20,20043070708,47.45,47.45,20043070708 +다날,064260,15,8630,2,750,9.52,31099768,10800268,68949040,31099768,9.52,287.95,45.11,45.11,272886619455,45.86,45.86,272886619455 +동방선기,099410,16,4415,2,15,0.34,5585411,21807084,14000000,5585411,0.34,25.61,39.90,39.90,25754907209,41.67,41.67,25754907209 +ACE 중국과창판STAR50,416090,17,10700,2,525,5.16,295746,204309,900000,295746,5.16,144.75,32.86,32.86,3183231420,33.06,33.06,3183231420 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7640,2,225,3.03,1620853,1700919,5000000,1620853,3.03,95.29,32.42,32.42,12226183500,32.01,32.01,12226183500 +우양,103840,19,5130,2,50,0.98,5251574,2189527,16366428,5251574,0.98,239.85,32.09,32.09,27822089235,33.14,33.14,27822089235 +KODEX 코스닥150선물인버스,251340,20,3505,2,40,1.15,25288653,19771016,79700000,25288653,1.15,127.91,31.73,31.73,87865110218,31.45,31.45,87865110218 +우듬지팜,403490,21,1717,2,81,4.95,13915270,183857,45551464,13915270,4.95,7568.53,30.55,30.55,25302961324,32.35,32.35,25302961324 +센코,347000,22,2470,2,140,6.01,9757504,530946,33004976,9757504,6.01,1837.76,29.56,29.56,25809074270,31.66,31.66,25809074270 +모나미,005360,23,2280,2,90,4.11,5348754,1660534,18897307,5348754,4.11,322.11,28.30,28.30,12695432332,29.47,29.47,12695432332 +푸른기술,094940,24,8810,2,170,1.97,2219908,2610980,8361386,2219908,1.97,85.02,26.55,26.55,19726843950,26.78,26.78,19726843950 +뉴키즈온,462310,25,7910,2,170,2.20,1997710,7731421,7902000,1997710,2.20,25.84,25.28,25.28,16121533280,25.79,25.79,16121533280 +KODEX 200선물인버스2X,252670,26,1348,2,40,3.06,300574498,200960672,1216800000,300574498,3.06,149.57,24.70,24.70,401903356005,24.50,24.50,401903356005 +청담글로벌,362320,27,8700,5,-500,-5.43,5182417,8569997,21051290,5182417,-5.43,60.47,24.62,24.62,47964406435,26.19,26.19,47964406435 +TIGER 코리아원자력,0091P0,28,9550,5,-325,-3.29,2307439,2251810,9850000,2307439,-3.29,102.47,23.43,23.43,22447658055,23.86,23.86,22447658055 +PLUS 미국나스닥100미국채혼합50,0089B0,29,9975,5,-40,-0.40,208784,197123,900000,208784,-0.40,105.92,23.20,23.20,2082226934,23.19,23.19,2082226934 +HJ중공업,097230,30,21150,2,2270,12.02,18735816,17386504,83274281,18735816,12.02,107.76,22.50,22.50,395473652845,22.45,22.45,395473652845 diff --git a/top30/20250901/top30-avtr-20250901-140001.csv b/top30/20250901/top30-avtr-20250901-140001.csv new file mode 100644 index 000000000000..cdcb91c55a8d --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9080,2,440,5.09,14619867,16894112,13000000,14619867,5.09,86.54,112.46,112.46,137017664485,116.08,116.08,137017664485 +에스피시스템스,317830,2,9950,2,1890,23.45,11341524,1591442,10773818,11341524,23.45,712.66,105.27,105.27,107608039460,100.38,100.38,107608039460 +에스엠코어,007820,3,4475,2,495,12.44,16206157,1350324,20033946,16206157,12.44,1200.17,80.89,80.89,74898811282,83.54,83.54,74898811282 +모비스,250060,4,3190,2,300,10.38,25824593,24407636,32171314,25824593,10.38,105.81,80.27,80.27,81470464541,79.39,79.39,81470464541 +빌리언스,044480,5,468,1,108,30.00,30469247,1134327,40663728,30469247,30.00,2686.11,74.93,74.93,13385889429,70.34,70.34,13385889429 +텔콘RF제약,200230,6,1857,5,-433,-18.91,7870479,6709184,12025023,7870479,-18.91,117.31,65.45,65.45,15688865320,70.26,70.26,15688865320 +동일스틸럭스,023790,7,1593,2,39,2.51,15230667,7824676,26139617,15230667,2.51,194.65,58.27,58.27,25000207929,60.04,60.04,25000207929 +케이쓰리아이,431190,8,4800,2,100,2.13,4009519,23932,7486442,4009519,2.13,9999.99,53.56,53.56,20974226095,58.37,58.37,20974226095 +PLUS K방산소부장,0090B0,9,11405,2,215,1.92,433702,359671,850000,433702,1.92,120.58,51.02,51.02,4946674607,51.03,51.03,4946674607 +케이엔알시스템,199430,10,13240,1,3050,29.93,5484773,151734,10877713,5484773,29.93,3614.73,50.42,50.42,69553828880,48.29,48.29,69553828880 +코닉오토메이션,391710,11,2285,2,175,8.29,20445586,19614188,42065086,20445586,8.29,104.24,48.60,48.60,47814751156,49.75,49.75,47814751156 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7675,2,250,3.37,1438458,1140868,3000000,1438458,3.37,126.08,47.95,47.95,10921487110,47.43,47.43,10921487110 +엔에프씨,265740,13,7290,2,1450,24.83,4270515,2230181,8931800,4270515,24.83,191.49,47.81,47.81,30294515390,46.53,46.53,30294515390 +다날,064260,14,8600,2,720,9.14,31596647,10800268,68949040,31596647,9.14,292.55,45.83,45.83,277150327815,46.74,46.74,277150327815 +피델릭스,032580,15,1260,2,28,2.27,15139869,8480038,33132064,15139869,2.27,178.54,45.70,45.70,20252444148,48.51,48.51,20252444148 +동방선기,099410,16,4395,5,-5,-0.11,5682294,21807084,14000000,5682294,-0.11,26.06,40.59,40.59,26180880994,42.55,42.55,26180880994 +ACE 중국과창판STAR50,416090,17,10690,2,515,5.06,303097,204309,900000,303097,5.06,148.35,33.68,33.68,3261820190,33.90,33.90,3261820190 +KODEX 코스닥150선물인버스,251340,18,3510,2,45,1.30,26391811,19771016,79700000,26391811,1.30,133.49,33.11,33.11,91729982641,32.79,32.79,91729982641 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7655,2,240,3.24,1625055,1700919,5000000,1625055,3.24,95.54,32.50,32.50,12258329060,32.03,32.03,12258329060 +우양,103840,20,5130,2,50,0.98,5311154,2189527,16366428,5311154,0.98,242.57,32.45,32.45,28128097745,33.50,33.50,28128097745 +서남,294630,21,3575,1,825,30.00,7603771,215079,24144099,7603771,30.00,3535.34,31.49,31.49,25245420441,29.25,29.25,25245420441 +우듬지팜,403490,22,1713,2,77,4.71,14032638,183857,45551464,14032638,4.71,7632.37,30.81,30.81,25504304853,32.69,32.69,25504304853 +센코,347000,23,2495,2,165,7.08,9800190,530946,33004976,9800190,7.08,1845.80,29.69,29.69,25915234120,31.47,31.47,25915234120 +모나미,005360,24,2310,2,120,5.48,5434890,1660534,18897307,5434890,5.48,327.30,28.76,28.76,12895397392,29.54,29.54,12895397392 +푸른기술,094940,25,8650,2,10,0.12,2376151,2610980,8361386,2376151,0.12,91.01,28.42,28.42,21089744170,29.16,29.16,21089744170 +뉴키즈온,462310,26,7960,2,220,2.84,2058444,7731421,7902000,2058444,2.84,26.62,26.05,26.05,16602022105,26.39,26.39,16602022105 +KODEX 200선물인버스2X,252670,27,1351,2,43,3.29,307713673,200960672,1216800000,307713673,3.29,153.12,25.29,25.29,411540932880,25.03,25.03,411540932880 +청담글로벌,362320,28,8680,5,-520,-5.65,5278904,8569997,21051290,5278904,-5.65,61.60,25.08,25.08,48797980060,26.71,26.71,48797980060 +TIGER 코리아원자력,0091P0,29,9540,5,-335,-3.39,2356302,2251810,9850000,2356302,-3.39,104.64,23.92,23.92,22914206197,24.38,24.38,22914206197 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9975,5,-40,-0.40,208982,197123,900000,208982,-0.40,106.02,23.22,23.22,2084201984,23.22,23.22,2084201984 diff --git a/top30/20250901/top30-avtr-20250901-141001.csv b/top30/20250901/top30-avtr-20250901-141001.csv new file mode 100644 index 000000000000..e39c948cd584 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9020,2,380,4.40,14748551,16894112,13000000,14748551,4.40,87.30,113.45,113.45,138180911080,117.84,117.84,138180911080 +에스피시스템스,317830,2,10200,2,2140,26.55,11711095,1591442,10773818,11711095,26.55,735.88,108.70,108.70,111339950295,101.32,101.32,111339950295 +에스엠코어,007820,3,4625,2,645,16.21,16822128,1350324,20033946,16822128,16.21,1245.78,83.97,83.97,77688220929,83.84,83.84,77688220929 +모비스,250060,4,3155,2,265,9.17,26829522,24407636,32171314,26829522,9.17,109.92,83.40,83.40,84676175418,83.42,83.42,84676175418 +빌리언스,044480,5,468,1,108,30.00,30492599,1134327,40663728,30492599,30.00,2688.17,74.99,74.99,13396818165,70.40,70.40,13396818165 +텔콘RF제약,200230,6,1858,5,-432,-18.86,7944599,6709184,12025023,7944599,-18.86,118.41,66.07,66.07,15826757668,70.84,70.84,15826757668 +동일스틸럭스,023790,7,1608,2,54,3.47,15299890,7824676,26139617,15299890,3.47,195.53,58.53,58.53,25111896659,59.74,59.74,25111896659 +케이쓰리아이,431190,8,4795,2,95,2.02,4021452,23932,7486442,4021452,2.02,9999.99,53.72,53.72,21031711265,58.59,58.59,21031711265 +PLUS K방산소부장,0090B0,9,11345,2,155,1.39,441404,359671,850000,441404,1.39,122.72,51.93,51.93,5034228902,52.20,52.20,5034228902 +케이엔알시스템,199430,10,13240,1,3050,29.93,5486864,151734,10877713,5486864,29.93,3616.11,50.44,50.44,69581513720,48.31,48.31,69581513720 +코닉오토메이션,391710,11,2265,2,155,7.35,20723295,19614188,42065086,20723295,7.35,105.65,49.26,49.26,48444446440,50.85,50.85,48444446440 +엔에프씨,265740,12,7220,2,1380,23.63,4323424,2230181,8931800,4323424,23.63,193.86,48.40,48.40,30675040440,47.57,47.57,30675040440 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7710,2,285,3.84,1444468,1140868,3000000,1444468,3.84,126.61,48.15,48.15,10967792340,47.42,47.42,10967792340 +다날,064260,14,8580,2,700,8.88,31897848,10800268,68949040,31897848,8.88,295.34,46.26,46.26,279745830390,47.29,47.29,279745830390 +피델릭스,032580,15,1250,2,18,1.46,15279306,8480038,33132064,15279306,1.46,180.18,46.12,46.12,20427109323,49.32,49.32,20427109323 +동방선기,099410,16,4360,5,-40,-0.91,5752967,21807084,14000000,5752967,-0.91,26.38,41.09,41.09,26489994339,43.40,43.40,26489994339 +ACE 중국과창판STAR50,416090,17,10685,2,510,5.01,305814,204309,900000,305814,5.01,149.68,33.98,33.98,3290854895,34.22,34.22,3290854895 +KODEX 코스닥150선물인버스,251340,18,3520,2,55,1.59,26927769,19771016,79700000,26927769,1.59,136.20,33.79,33.79,93612552311,33.37,33.37,93612552311 +우양,103840,19,5090,2,10,0.20,5414018,2189527,16366428,5414018,0.20,247.27,33.08,33.08,28653228985,34.40,34.40,28653228985 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7690,2,275,3.71,1626666,1700919,5000000,1626666,3.71,95.63,32.53,32.53,12270700420,31.91,31.91,12270700420 +서남,294630,21,3575,1,825,30.00,7734709,215079,24144099,7734709,30.00,3596.22,32.04,32.04,25713523791,29.79,29.79,25713523791 +우듬지팜,403490,22,1725,2,89,5.44,14088053,183857,45551464,14088053,5.44,7662.51,30.93,30.93,25599746822,32.58,32.58,25599746822 +센코,347000,23,2500,2,170,7.30,9841050,530946,33004976,9841050,7.30,1853.49,29.82,29.82,26017621020,31.53,31.53,26017621020 +모나미,005360,24,2350,2,160,7.31,5563733,1660534,18897307,5563733,7.31,335.06,29.44,29.44,13199603313,29.72,29.72,13199603313 +푸른기술,094940,25,8750,2,110,1.27,2424523,2610980,8361386,2424523,1.27,92.86,29.00,29.00,21510516745,29.40,29.40,21510516745 +덕성,004830,26,6380,2,990,18.37,4408809,48102,15680000,4408809,18.37,9165.54,28.12,28.12,28036506560,28.03,28.03,28036506560 +제닉스로보틱스,381620,27,8390,2,1470,21.24,3483124,141479,13117920,3483124,21.24,2461.94,26.55,26.55,27394661865,24.89,24.89,27394661865 +뉴키즈온,462310,28,7900,2,160,2.07,2090727,7731421,7902000,2090727,2.07,27.04,26.46,26.46,16858774745,27.01,27.01,16858774745 +KODEX 200선물인버스2X,252670,29,1357,2,49,3.75,318086474,200960672,1216800000,318086474,3.75,158.28,26.14,26.14,425589851550,25.77,25.77,425589851550 +청담글로벌,362320,30,8620,5,-580,-6.30,5338716,8569997,21051290,5338716,-6.30,62.30,25.36,25.36,49313683615,27.18,27.18,49313683615 diff --git a/top30/20250901/top30-avtr-20250901-142001.csv b/top30/20250901/top30-avtr-20250901-142001.csv new file mode 100644 index 000000000000..c1b9a027cbf5 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,9150,2,510,5.90,14846594,16894112,13000000,14846594,5.90,87.88,114.20,114.20,139073895575,116.92,116.92,139073895575 +에스피시스템스,317830,2,9750,2,1690,20.97,12093632,1591442,10773818,12093632,20.97,759.92,112.25,112.25,115147611280,109.62,109.62,115147611280 +에스엠코어,007820,3,4520,2,540,13.57,17712164,1350324,20033946,17712164,13.57,1311.70,88.41,88.41,81794439050,90.33,90.33,81794439050 +모비스,250060,4,3010,2,120,4.15,27989780,24407636,32171314,27989780,4.15,114.68,87.00,87.00,88214034653,91.10,91.10,88214034653 +빌리언스,044480,5,468,1,108,30.00,30555900,1134327,40663728,30555900,30.00,2693.75,75.14,75.14,13426443033,70.55,70.55,13426443033 +텔콘RF제약,200230,6,1825,5,-465,-20.31,8139656,6709184,12025023,8139656,-20.31,121.32,67.69,67.69,16185202566,73.75,73.75,16185202566 +동일스틸럭스,023790,7,1575,2,21,1.35,15416746,7824676,26139617,15416746,1.35,197.03,58.98,58.98,25296745898,61.44,61.44,25296745898 +PLUS K방산소부장,0090B0,8,11375,2,185,1.65,459115,359671,850000,459115,1.65,127.65,54.01,54.01,5235798602,54.15,54.15,5235798602 +케이쓰리아이,431190,9,4790,2,90,1.91,4041263,23932,7486442,4041263,1.91,9999.99,53.98,53.98,21126433670,58.91,58.91,21126433670 +케이엔알시스템,199430,10,13240,1,3050,29.93,5488046,151734,10877713,5488046,29.93,3616.89,50.45,50.45,69597163400,48.32,48.32,69597163400 +코닉오토메이션,391710,11,2230,2,120,5.69,21024815,19614188,42065086,21024815,5.69,107.19,49.98,49.98,49124566815,52.37,52.37,49124566815 +엔에프씨,265740,12,7420,2,1580,27.05,4408892,2230181,8931800,4408892,27.05,197.69,49.36,49.36,31301250645,47.23,47.23,31301250645 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7685,2,260,3.50,1467700,1140868,3000000,1467700,3.50,128.65,48.92,48.92,11146576215,48.35,48.35,11146576215 +다날,064260,14,8560,2,680,8.63,32093518,10800268,68949040,32093518,8.63,297.15,46.55,46.55,281424324080,47.68,47.68,281424324080 +피델릭스,032580,15,1259,2,27,2.19,15405768,8480038,33132064,15405768,2.19,181.67,46.50,46.50,20587116275,49.35,49.35,20587116275 +동방선기,099410,16,4400,3,0,0.00,5793530,21807084,14000000,5793530,0.00,26.57,41.38,41.38,26668514124,43.29,43.29,26668514124 +덕성,004830,17,5920,2,530,9.83,5727270,48102,15680000,5727270,9.83,9999.99,36.53,36.53,36188863145,38.99,38.99,36188863145 +ACE 중국과창판STAR50,416090,18,10420,2,245,2.41,327677,204309,900000,327677,2.41,160.38,36.41,36.41,3521775685,37.55,37.55,3521775685 +KODEX 코스닥150선물인버스,251340,19,3505,2,40,1.15,27778809,19771016,79700000,27778809,1.15,140.50,34.85,34.85,96600730485,34.58,34.58,96600730485 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7660,2,245,3.30,1728542,1700919,5000000,1728542,3.30,101.62,34.57,34.57,13052302630,34.08,34.08,13052302630 +우양,103840,21,5105,2,25,0.49,5492540,2189527,16366428,5492540,0.49,250.86,33.56,33.56,29052711915,34.77,34.77,29052711915 +서남,294630,22,3575,1,825,30.00,7964846,215079,24144099,7964846,30.00,3703.22,32.99,32.99,26536263566,30.74,30.74,26536263566 +우듬지팜,403490,23,1718,2,82,5.01,14161466,183857,45551464,14161466,5.01,7702.44,31.09,31.09,25725690035,32.87,32.87,25725690035 +제닉스로보틱스,381620,24,8250,2,1330,19.22,4020107,141479,13117920,4020107,19.22,2841.49,30.65,30.65,31849792385,29.43,29.43,31849792385 +센코,347000,25,2490,2,160,6.87,9863369,530946,33004976,9863369,6.87,1857.70,29.88,29.88,26073417470,31.73,31.73,26073417470 +푸른기술,094940,26,8650,2,10,0.12,2479161,2610980,8361386,2479161,0.12,94.95,29.65,29.65,21986520825,30.40,30.40,21986520825 +모나미,005360,27,2315,2,125,5.71,5601628,1660534,18897307,5601628,5.71,337.34,29.64,29.64,13287983478,30.37,30.37,13287983478 +뉴키즈온,462310,28,7960,2,220,2.84,2146685,7731421,7902000,2146685,2.84,27.77,27.17,27.17,17308683225,27.52,27.52,17308683225 +KODEX 200선물인버스2X,252670,29,1351,2,43,3.29,329278207,200960672,1216800000,329278207,3.29,163.85,27.06,27.06,440737299413,26.81,26.81,440737299413 +청담글로벌,362320,30,8730,5,-470,-5.11,5391033,8569997,21051290,5391033,-5.11,62.91,25.61,25.61,49769405760,27.08,27.08,49769405760 diff --git a/top30/20250901/top30-avtr-20250901-143001.csv b/top30/20250901/top30-avtr-20250901-143001.csv new file mode 100644 index 000000000000..1ab7f9e0cc81 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9390,2,1330,16.50,12713776,1591442,10773818,12713776,16.50,798.88,118.01,118.01,121068228405,119.67,119.67,121068228405 +삼영엠텍,054540,2,9110,2,470,5.44,14895176,16894112,13000000,14895176,5.44,88.17,114.58,114.58,139517548215,117.81,117.81,139517548215 +에스엠코어,007820,3,4450,2,470,11.81,18079775,1350324,20033946,18079775,11.81,1338.92,90.25,90.25,83434296190,93.59,93.59,83434296190 +모비스,250060,4,2990,2,100,3.46,28285437,24407636,32171314,28285437,3.46,115.89,87.92,87.92,89097960440,92.62,92.62,89097960440 +빌리언스,044480,5,468,1,108,30.00,30592293,1134327,40663728,30592293,30.00,2696.96,75.23,75.23,13443474957,70.64,70.64,13443474957 +텔콘RF제약,200230,6,1846,5,-444,-19.39,8265722,6709184,12025023,8265722,-19.39,123.20,68.74,68.74,16417717889,73.96,73.96,16417717889 +PLUS K방산소부장,0090B0,7,11360,2,170,1.52,518197,359671,850000,518197,1.52,144.08,60.96,60.96,5907077127,61.18,61.18,5907077127 +동일스틸럭스,023790,8,1559,2,5,0.32,15547202,7824676,26139617,15547202,0.32,198.69,59.48,59.48,25500689703,62.58,62.58,25500689703 +케이쓰리아이,431190,9,4770,2,70,1.49,4051780,23932,7486442,4051780,1.49,9999.99,54.12,54.12,21176660350,59.30,59.30,21176660350 +엔에프씨,265740,10,7540,2,1700,29.11,4530090,2230181,8931800,4530090,29.11,203.13,50.72,50.72,32205320335,47.82,47.82,32205320335 +코닉오토메이션,391710,11,2200,2,90,4.27,21250058,19614188,42065086,21250058,4.27,108.34,50.52,50.52,49623547636,53.62,53.62,49623547636 +케이엔알시스템,199430,12,13240,1,3050,29.93,5490543,151734,10877713,5490543,29.93,3618.53,50.48,50.48,69630223680,48.35,48.35,69630223680 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,245,3.30,1470057,1140868,3000000,1470057,3.30,128.85,49.00,49.00,11164644620,48.52,48.52,11164644620 +다날,064260,14,8640,2,760,9.64,32354833,10800268,68949040,32354833,9.64,299.57,46.93,46.93,283674020900,47.62,47.62,283674020900 +피델릭스,032580,15,1260,2,28,2.27,15441242,8480038,33132064,15441242,2.27,182.09,46.61,46.61,20631780175,49.42,49.42,20631780175 +동방선기,099410,16,4390,5,-10,-0.23,5814369,21807084,14000000,5814369,-0.23,26.66,41.53,41.53,26760045219,43.54,43.54,26760045219 +덕성,004830,17,5780,2,390,7.24,6264453,48102,15680000,6264453,7.24,9999.99,39.95,39.95,39337423310,43.40,43.40,39337423310 +ACE 중국과창판STAR50,416090,18,10400,2,225,2.21,355222,204309,900000,355222,2.21,173.87,39.47,39.47,3808234905,40.69,40.69,3808234905 +서남,294630,19,3505,2,755,27.45,9015701,215079,24144099,9015701,27.45,4191.81,37.34,37.34,30264524333,35.76,35.76,30264524333 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7650,2,235,3.17,1797919,1700919,5000000,1797919,3.17,105.70,35.96,35.96,13582901995,35.51,35.51,13582901995 +KODEX 코스닥150선물인버스,251340,21,3505,2,40,1.15,28565681,19771016,79700000,28565681,1.15,144.48,35.84,35.84,99358980313,35.57,35.57,99358980313 +제닉스로보틱스,381620,22,8430,2,1510,21.82,4540488,141479,13117920,4540488,21.82,3209.30,34.61,34.61,36199882365,32.74,32.74,36199882365 +우양,103840,23,5110,2,30,0.59,5523959,2189527,16366428,5523959,0.59,252.29,33.75,33.75,29213496180,34.93,34.93,29213496180 +우듬지팜,403490,24,1720,2,84,5.13,14198896,183857,45551464,14198896,5.13,7722.79,31.17,31.17,25789962629,32.92,32.92,25789962629 +푸른기술,094940,25,8650,2,10,0.12,2519800,2610980,8361386,2519800,0.12,96.51,30.14,30.14,22337145240,30.88,30.88,22337145240 +센코,347000,26,2485,2,155,6.65,9898936,530946,33004976,9898936,6.65,1864.40,29.99,29.99,26161912500,31.90,31.90,26161912500 +모나미,005360,27,2330,2,140,6.39,5629908,1660534,18897307,5629908,6.39,339.04,29.79,29.79,13354071612,30.33,30.33,13354071612 +뉴키즈온,462310,28,7950,2,210,2.71,2166843,7731421,7902000,2166843,2.71,28.03,27.42,27.42,17469427955,27.81,27.81,17469427955 +KODEX 200선물인버스2X,252670,29,1350,2,42,3.21,333395697,200960672,1216800000,333395697,3.21,165.90,27.40,27.40,446295586298,27.17,27.17,446295586298 +청담글로벌,362320,30,8780,5,-420,-4.57,5423284,8569997,21051290,5423284,-4.57,63.28,25.76,25.76,50051220390,27.08,27.08,50051220390 diff --git a/top30/20250901/top30-avtr-20250901-144000.csv b/top30/20250901/top30-avtr-20250901-144000.csv new file mode 100644 index 000000000000..248292f06cb7 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9320,2,1260,15.63,12946484,1591442,10773818,12946484,15.63,813.51,120.17,120.17,123260220275,122.75,122.75,123260220275 +삼영엠텍,054540,2,9050,2,410,4.75,14972645,16894112,13000000,14972645,4.75,88.63,115.17,115.17,140218956955,119.18,119.18,140218956955 +에스엠코어,007820,3,4400,2,420,10.55,18360054,1350324,20033946,18360054,10.55,1359.68,91.64,91.64,84673817768,96.06,96.06,84673817768 +모비스,250060,4,2945,2,55,1.90,28708279,24407636,32171314,28708279,1.90,117.62,89.24,89.24,90343658735,95.36,95.36,90343658735 +빌리언스,044480,5,468,1,108,30.00,30600776,1134327,40663728,30600776,30.00,2697.70,75.25,75.25,13447445001,70.66,70.66,13447445001 +텔콘RF제약,200230,6,1862,5,-428,-18.69,8407200,6709184,12025023,8407200,-18.69,125.31,69.91,69.91,16679359507,74.49,74.49,16679359507 +PLUS K방산소부장,0090B0,7,11360,2,170,1.52,545586,359671,850000,545586,1.52,151.69,64.19,64.19,6218323007,64.40,64.40,6218323007 +동일스틸럭스,023790,8,1536,5,-18,-1.16,15679935,7824676,26139617,15679935,-1.16,200.39,59.99,59.99,25706722870,64.03,64.03,25706722870 +케이쓰리아이,431190,9,4760,2,60,1.28,4066589,23932,7486442,4066589,1.28,9999.99,54.32,54.32,21247245781,59.62,59.62,21247245781 +엔에프씨,265740,10,7540,2,1700,29.11,4701254,2230181,8931800,4701254,29.11,210.80,52.64,52.64,33495905245,49.74,49.74,33495905245 +코닉오토메이션,391710,11,2215,2,105,4.98,21387845,19614188,42065086,21387845,4.98,109.04,50.84,50.84,49927127292,53.58,53.58,49927127292 +케이엔알시스템,199430,12,13240,1,3050,29.93,5491025,151734,10877713,5491025,29.93,3618.85,50.48,50.48,69636605360,48.35,48.35,69636605360 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,245,3.30,1472582,1140868,3000000,1472582,3.30,129.08,49.09,49.09,11184013325,48.61,48.61,11184013325 +다날,064260,14,8690,2,810,10.28,32785052,10800268,68949040,32785052,10.28,303.56,47.55,47.55,287405552155,47.97,47.97,287405552155 +피델릭스,032580,15,1267,2,35,2.84,15476495,8480038,33132064,15476495,2.84,182.51,46.71,46.71,20676369015,49.25,49.25,20676369015 +서남,294630,16,3460,2,710,25.82,10586253,215079,24144099,10586253,25.82,4922.03,43.85,43.85,35691903136,42.73,42.73,35691903136 +덕성,004830,17,5700,2,310,5.75,6721845,48102,15680000,6721845,5.75,9999.99,42.87,42.87,41955330340,46.94,46.94,41955330340 +동방선기,099410,18,4430,2,30,0.68,5847529,21807084,14000000,5847529,0.68,26.81,41.77,41.77,26906118659,43.38,43.38,26906118659 +ACE 중국과창판STAR50,416090,19,10425,2,250,2.46,362515,204309,900000,362515,2.46,177.43,40.28,40.28,3884239310,41.40,41.40,3884239310 +제닉스로보틱스,381620,20,8230,2,1310,18.93,4848726,141479,13117920,4848726,18.93,3427.17,36.96,36.96,38761663680,35.90,35.90,38761663680 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7650,2,235,3.17,1821612,1700919,5000000,1821612,3.17,107.10,36.43,36.43,13764153070,35.98,35.98,13764153070 +KODEX 코스닥150선물인버스,251340,22,3510,2,45,1.30,28801278,19771016,79700000,28801278,1.30,145.67,36.14,36.14,100185537696,35.81,35.81,100185537696 +우양,103840,23,5130,2,50,0.98,5571901,2189527,16366428,5571901,0.98,254.48,34.04,34.04,29458796440,35.09,35.09,29458796440 +우듬지팜,403490,24,1711,2,75,4.58,14277433,183857,45551464,14277433,4.58,7765.51,31.34,31.34,25924504927,33.26,33.26,25924504927 +푸른기술,094940,25,8660,2,20,0.23,2533530,2610980,8361386,2533530,0.23,97.03,30.30,30.30,22455894395,31.01,31.01,22455894395 +센코,347000,26,2490,2,160,6.87,9924960,530946,33004976,9924960,6.87,1869.30,30.07,30.07,26226498645,31.91,31.91,26226498645 +모나미,005360,27,2335,2,145,6.62,5651270,1660534,18897307,5651270,6.62,340.33,29.91,29.91,13403927637,30.38,30.38,13403927637 +KODEX 200선물인버스2X,252670,28,1349,2,41,3.13,336441016,200960672,1216800000,336441016,3.13,167.42,27.65,27.65,450407188998,27.44,27.44,450407188998 +뉴키즈온,462310,29,8010,2,270,3.49,2177945,7731421,7902000,2177945,3.49,28.17,27.56,27.56,17557834725,27.74,27.74,17557834725 +청담글로벌,362320,30,8680,5,-520,-5.65,5490283,8569997,21051290,5490283,-5.65,64.06,26.08,26.08,50635585930,27.71,27.71,50635585930 diff --git a/top30/20250901/top30-avtr-20250901-145001.csv b/top30/20250901/top30-avtr-20250901-145001.csv new file mode 100644 index 000000000000..ad51b9517bc7 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9500,2,1440,17.87,13388338,1591442,10773818,13388338,17.87,841.27,124.27,124.27,127484798920,124.56,124.56,127484798920 +삼영엠텍,054540,2,9220,2,580,6.71,15086717,16894112,13000000,15086717,6.71,89.30,116.05,116.05,141266487580,117.86,117.86,141266487580 +에스엠코어,007820,3,4330,2,350,8.79,18630013,1350324,20033946,18630013,8.79,1379.67,92.99,92.99,85852449023,98.97,98.97,85852449023 +모비스,250060,4,2975,2,85,2.94,28851573,24407636,32171314,28851573,2.94,118.21,89.68,89.68,90765911295,94.83,94.83,90765911295 +빌리언스,044480,5,468,1,108,30.00,30610098,1134327,40663728,30610098,30.00,2698.53,75.28,75.28,13451807697,70.69,70.69,13451807697 +텔콘RF제약,200230,6,1835,5,-455,-19.87,8494607,6709184,12025023,8494607,-19.87,126.61,70.64,70.64,16840956083,76.32,76.32,16840956083 +PLUS K방산소부장,0090B0,7,11385,2,195,1.74,550901,359671,850000,550901,1.74,153.17,64.81,64.81,6278735107,64.88,64.88,6278735107 +동일스틸럭스,023790,8,1483,5,-71,-4.57,15874902,7824676,26139617,15874902,-4.57,202.88,60.73,60.73,26000419825,67.07,67.07,26000419825 +엔에프씨,265740,9,7570,2,1730,29.62,5016616,2230181,8931800,5016616,29.62,224.94,56.17,56.17,35886425805,53.08,53.08,35886425805 +케이쓰리아이,431190,10,4790,2,90,1.91,4080215,23932,7486442,4080215,1.91,9999.99,54.50,54.50,21312103716,59.43,59.43,21312103716 +코닉오토메이션,391710,11,2210,2,100,4.74,21485315,19614188,42065086,21485315,4.74,109.54,51.08,51.08,50141946472,53.94,53.94,50141946472 +케이엔알시스템,199430,12,13240,1,3050,29.93,5491766,151734,10877713,5491766,29.93,3619.34,50.49,50.49,69646416200,48.36,48.36,69646416200 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7685,2,260,3.50,1486850,1140868,3000000,1486850,3.50,130.33,49.56,49.56,11293449510,48.98,48.98,11293449510 +서남,294630,14,3555,2,805,29.27,11709554,215079,24144099,11709554,29.27,5444.30,48.50,48.50,39575518350,46.11,46.11,39575518350 +다날,064260,15,8650,2,770,9.77,33038951,10800268,68949040,33038951,9.77,305.91,47.92,47.92,289604270550,48.56,48.56,289604270550 +피델릭스,032580,16,1246,2,14,1.14,15534018,8480038,33132064,15534018,1.14,183.18,46.89,46.89,20748569826,50.26,50.26,20748569826 +덕성,004830,17,5760,2,370,6.86,6951581,48102,15680000,6951581,6.86,9999.99,44.33,44.33,43267156365,47.91,47.91,43267156365 +동방선기,099410,18,4465,2,65,1.48,5934161,21807084,14000000,5934161,1.48,27.21,42.39,42.39,27293271794,43.66,43.66,27293271794 +ACE 중국과창판STAR50,416090,19,10395,2,220,2.16,378793,204309,900000,378793,2.16,185.40,42.09,42.09,4053636665,43.33,43.33,4053636665 +제닉스로보틱스,381620,20,8170,2,1250,18.06,5078369,141479,13117920,5078369,18.06,3589.49,38.71,38.71,40650756530,37.93,37.93,40650756530 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7665,2,250,3.37,1834051,1700919,5000000,1834051,3.37,107.83,36.68,36.68,13859493135,36.16,36.16,13859493135 +KODEX 코스닥150선물인버스,251340,22,3510,2,45,1.30,29004800,19771016,79700000,29004800,1.30,146.70,36.39,36.39,100898956966,36.07,36.07,100898956966 +우양,103840,23,5060,5,-20,-0.39,5641441,2189527,16366428,5641441,-0.39,257.66,34.47,34.47,29812110430,36.00,36.00,29812110430 +우듬지팜,403490,24,1696,2,60,3.67,14367957,183857,45551464,14367957,3.67,7814.75,31.54,31.54,26078688869,33.76,33.76,26078688869 +푸른기술,094940,25,8510,5,-130,-1.50,2616203,2610980,8361386,2616203,-1.50,100.20,31.29,31.29,23162879045,32.55,32.55,23162879045 +센코,347000,26,2505,2,175,7.51,9946002,530946,33004976,9946002,7.51,1873.26,30.13,30.13,26278888250,31.78,31.78,26278888250 +모나미,005360,27,2340,2,150,6.85,5692910,1660534,18897307,5692910,6.85,342.84,30.13,30.13,13501158857,30.53,30.53,13501158857 +KODEX 200선물인버스2X,252670,28,1352,2,44,3.36,339596899,200960672,1216800000,339596899,3.36,168.99,27.91,27.91,454669614498,27.64,27.64,454669614498 +뉴키즈온,462310,29,7950,2,210,2.71,2192836,7731421,7902000,2192836,2.71,28.36,27.75,27.75,17676410430,28.14,28.14,17676410430 +청담글로벌,362320,30,8690,5,-510,-5.54,5509872,8569997,21051290,5509872,-5.54,64.29,26.17,26.17,50805690350,27.77,27.77,50805690350 diff --git a/top30/20250901/top30-avtr-20250901-150001.csv b/top30/20250901/top30-avtr-20250901-150001.csv new file mode 100644 index 000000000000..630441bc99ed --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9490,2,1430,17.74,13556721,1591442,10773818,13556721,17.74,851.85,125.83,125.83,129090960260,126.26,126.26,129090960260 +삼영엠텍,054540,2,9210,2,570,6.60,15142374,16894112,13000000,15142374,6.60,89.63,116.48,116.48,141778066805,118.41,118.41,141778066805 +에스엠코어,007820,3,4275,2,295,7.41,18845319,1350324,20033946,18845319,7.41,1395.61,94.07,94.07,86778267888,101.32,101.32,86778267888 +모비스,250060,4,3000,2,110,3.81,29083927,24407636,32171314,29083927,3.81,119.16,90.40,90.40,91459775213,94.76,94.76,91459775213 +빌리언스,044480,5,468,1,108,30.00,30622954,1134327,40663728,30622954,30.00,2699.66,75.31,75.31,13457824305,70.72,70.72,13457824305 +텔콘RF제약,200230,6,1829,5,-461,-20.13,8579278,6709184,12025023,8579278,-20.13,127.87,71.35,71.35,16996205340,77.28,77.28,16996205340 +PLUS K방산소부장,0090B0,7,11370,2,180,1.61,553662,359671,850000,553662,1.61,153.94,65.14,65.14,6310157577,65.29,65.29,6310157577 +동일스틸럭스,023790,8,1520,5,-34,-2.19,16119533,7824676,26139617,16119533,-2.19,206.01,61.67,61.67,26367663586,66.36,66.36,26367663586 +엔에프씨,265740,9,7590,1,1750,29.97,5067362,2230181,8931800,5067362,29.97,227.22,56.73,56.73,36270657765,53.50,53.50,36270657765 +케이쓰리아이,431190,10,4775,2,75,1.60,4087730,23932,7486442,4087730,1.60,9999.99,54.60,54.60,21347967146,59.72,59.72,21347967146 +서남,294630,11,3485,2,735,26.73,13053765,215079,24144099,13053765,26.73,6069.29,54.07,54.07,44340969310,52.70,52.70,44340969310 +코닉오토메이션,391710,12,2160,2,50,2.37,21838614,19614188,42065086,21838614,2.37,111.34,51.92,51.92,50910126482,56.03,56.03,50910126482 +케이엔알시스템,199430,13,13240,1,3050,29.93,5495297,151734,10877713,5495297,29.93,3621.66,50.52,50.52,69693166640,48.39,48.39,69693166640 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7670,2,245,3.30,1487229,1140868,3000000,1487229,3.30,130.36,49.57,49.57,11296354295,49.09,49.09,11296354295 +다날,064260,15,8690,2,810,10.28,33257809,10800268,68949040,33257809,10.28,307.94,48.24,48.24,291504006610,48.65,48.65,291504006610 +피델릭스,032580,16,1239,2,7,0.57,15656002,8480038,33132064,15656002,0.57,184.62,47.25,47.25,20899907463,50.91,50.91,20899907463 +덕성,004830,17,5770,2,380,7.05,7205490,48102,15680000,7205490,7.05,9999.99,45.95,45.95,44722683060,49.43,49.43,44722683060 +동방선기,099410,18,4475,2,75,1.70,5966914,21807084,14000000,5966914,1.70,27.36,42.62,42.62,27440046414,43.80,43.80,27440046414 +제닉스로보틱스,381620,19,8020,2,1100,15.90,5571581,141479,13117920,5571581,15.90,3938.10,42.47,42.47,44594510000,42.39,42.39,44594510000 +ACE 중국과창판STAR50,416090,20,10490,2,315,3.10,379543,204309,900000,379543,3.10,185.77,42.17,42.17,4061477705,43.02,43.02,4061477705 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7650,2,235,3.17,1850207,1700919,5000000,1850207,3.17,108.78,37.00,37.00,13983133480,36.56,36.56,13983133480 +KODEX 코스닥150선물인버스,251340,22,3510,2,45,1.30,29451569,19771016,79700000,29451569,1.30,148.96,36.95,36.95,102464906672,36.63,36.63,102464906672 +우양,103840,23,5070,5,-10,-0.20,5720257,2189527,16366428,5720257,-0.20,261.26,34.95,34.95,30210036125,36.41,36.41,30210036125 +우듬지팜,403490,24,1686,2,50,3.06,14502110,183857,45551464,14502110,3.06,7887.71,31.84,31.84,26305712469,34.25,34.25,26305712469 +푸른기술,094940,25,8520,5,-120,-1.39,2649206,2610980,8361386,2649206,-1.39,101.46,31.68,31.68,23443365380,32.91,32.91,23443365380 +모나미,005360,26,2330,2,140,6.39,5727995,1660534,18897307,5727995,6.39,344.95,30.31,30.31,13583015922,30.85,30.85,13583015922 +센코,347000,27,2500,2,170,7.30,9979139,530946,33004976,9979139,7.30,1879.50,30.24,30.24,26361594625,31.95,31.95,26361594625 +KODEX 200선물인버스2X,252670,28,1350,2,42,3.21,343434276,200960672,1216800000,343434276,3.21,170.90,28.22,28.22,459849564638,27.99,27.99,459849564638 +뉴키즈온,462310,29,7900,2,160,2.07,2218283,7731421,7902000,2218283,2.07,28.69,28.07,28.07,17877192650,28.64,28.64,17877192650 +에스퓨얼셀,288620,30,11870,5,-210,-1.74,1913927,1829067,6979316,1913927,-1.74,104.64,27.42,27.42,24371408135,29.42,29.42,24371408135 diff --git a/top30/20250901/top30-avtr-20250901-151001.csv b/top30/20250901/top30-avtr-20250901-151001.csv new file mode 100644 index 000000000000..96c81e9e32ab --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9430,2,1370,17.00,13676751,1591442,10773818,13676751,17.00,859.39,126.94,126.94,130225829620,128.18,128.18,130225829620 +삼영엠텍,054540,2,9220,2,580,6.71,15237543,16894112,13000000,15237543,6.71,90.19,117.21,117.21,142653688275,119.02,119.02,142653688275 +에스엠코어,007820,3,4305,2,325,8.17,18983187,1350324,20033946,18983187,8.17,1405.82,94.76,94.76,87369972995,101.30,101.30,87369972995 +모비스,250060,4,2950,2,60,2.08,29285008,24407636,32171314,29285008,2.08,119.98,91.03,91.03,92054443668,97.00,97.00,92054443668 +빌리언스,044480,5,468,1,108,30.00,30634458,1134327,40663728,30634458,30.00,2700.67,75.34,75.34,13463208177,70.74,70.74,13463208177 +텔콘RF제약,200230,6,1843,5,-447,-19.52,8653238,6709184,12025023,8653238,-19.52,128.98,71.96,71.96,17132229549,77.30,77.30,17132229549 +PLUS K방산소부장,0090B0,7,11355,2,165,1.47,555362,359671,850000,555362,1.47,154.41,65.34,65.34,6329473922,65.58,65.58,6329473922 +서남,294630,8,3305,2,555,20.18,15015543,215079,24144099,15015543,20.18,6981.41,62.19,62.19,50965594640,63.87,63.87,50965594640 +동일스틸럭스,023790,9,1540,5,-14,-0.90,16229195,7824676,26139617,16229195,-0.90,207.41,62.09,62.09,26533920272,65.91,65.91,26533920272 +엔에프씨,265740,10,7440,2,1600,27.40,5259703,2230181,8931800,5259703,27.40,235.84,58.89,58.89,37715487325,56.76,56.76,37715487325 +케이쓰리아이,431190,11,4725,2,25,0.53,4115077,23932,7486442,4115077,0.53,9999.99,54.97,54.97,21477718781,60.72,60.72,21477718781 +코닉오토메이션,391710,12,2205,2,95,4.50,22111688,19614188,42065086,22111688,4.50,112.73,52.57,52.57,51504487332,55.53,55.53,51504487332 +케이엔알시스템,199430,13,13240,1,3050,29.93,5497049,151734,10877713,5497049,29.93,3622.82,50.53,50.53,69716363120,48.41,48.41,69716363120 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7680,2,255,3.43,1488679,1140868,3000000,1488679,3.43,130.49,49.62,49.62,11307476745,49.08,49.08,11307476745 +다날,064260,15,8680,2,800,10.15,33734499,10800268,68949040,33734499,10.15,312.35,48.93,48.93,295651231265,49.40,49.40,295651231265 +덕성,004830,16,5530,2,140,2.60,7547377,48102,15680000,7547377,2.60,9999.99,48.13,48.13,46638099540,53.79,53.79,46638099540 +피델릭스,032580,17,1237,2,5,0.41,15778741,8480038,33132064,15778741,0.41,186.07,47.62,47.62,21051316282,51.36,51.36,21051316282 +제닉스로보틱스,381620,18,8110,2,1190,17.20,5727521,141479,13117920,5727521,17.20,4048.32,43.66,43.66,45845208370,43.09,43.09,45845208370 +ACE 중국과창판STAR50,416090,19,10515,2,340,3.34,388263,204309,900000,388263,3.34,190.04,43.14,43.14,4152978890,43.88,43.88,4152978890 +동방선기,099410,20,4465,2,65,1.48,5993044,21807084,14000000,5993044,1.48,27.48,42.81,42.81,27556865521,44.08,44.08,27556865521 +KODEX 코스닥150선물인버스,251340,21,3505,2,40,1.15,30435512,19771016,79700000,30435512,1.15,153.94,38.19,38.19,105916849810,37.92,37.92,105916849810 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7655,2,240,3.24,1850307,1700919,5000000,1850307,3.24,108.78,37.01,37.01,13983899230,36.54,36.54,13983899230 +우양,103840,23,4990,5,-90,-1.77,5868332,2189527,16366428,5868332,-1.77,268.02,35.86,35.86,30951865315,37.90,37.90,30951865315 +우듬지팜,403490,24,1692,2,56,3.42,14585406,183857,45551464,14585406,3.42,7933.02,32.02,32.02,26446520233,34.31,34.31,26446520233 +푸른기술,094940,25,8490,5,-150,-1.74,2672180,2610980,8361386,2672180,-1.74,102.34,31.96,31.96,23638305095,33.30,33.30,23638305095 +모나미,005360,26,2325,2,135,6.16,5814028,1660534,18897307,5814028,6.16,350.13,30.77,30.77,13782424649,31.37,31.37,13782424649 +센코,347000,27,2505,2,175,7.51,10018382,530946,33004976,10018382,7.51,1886.89,30.35,30.35,26459936672,32.00,32.00,26459936672 +뉴키즈온,462310,28,7840,2,100,1.29,2257295,7731421,7902000,2257295,1.29,29.20,28.57,28.57,18181877970,29.35,29.35,18181877970 +KODEX 200선물인버스2X,252670,29,1352,2,44,3.36,346638524,200960672,1216800000,346638524,3.36,172.49,28.49,28.49,464178507740,28.22,28.22,464178507740 +범한퓨얼셀,382900,30,26950,2,3250,13.71,2481157,3351176,8761000,2481157,13.71,74.04,28.32,28.32,67750985350,28.69,28.69,67750985350 diff --git a/top30/20250901/top30-avtr-20250901-152001.csv b/top30/20250901/top30-avtr-20250901-152001.csv new file mode 100644 index 000000000000..b0e44e866ae5 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13892800,1591442,10773818,13892800,16.38,872.97,128.95,128.95,132249053710,130.86,130.86,132249053710 +삼영엠텍,054540,2,9220,2,580,6.71,15351356,16894112,13000000,15351356,6.71,90.87,118.09,118.09,143702144490,119.89,119.89,143702144490 +에스엠코어,007820,3,4320,2,340,8.54,19127996,1350324,20033946,19127996,8.54,1416.55,95.48,95.48,87995655171,101.67,101.67,87995655171 +모비스,250060,4,2955,2,65,2.25,29535570,24407636,32171314,29535570,2.25,121.01,91.81,91.81,92791823756,97.61,97.61,92791823756 +빌리언스,044480,5,468,1,108,30.00,30636663,1134327,40663728,30636663,30.00,2700.87,75.34,75.34,13464240117,70.75,70.75,13464240117 +텔콘RF제약,200230,6,1840,5,-450,-19.65,8792560,6709184,12025023,8792560,-19.65,131.05,73.12,73.12,17387184133,78.58,78.58,17387184133 +서남,294630,7,3295,2,545,19.82,15882468,215079,24144099,15882468,19.82,7384.48,65.78,65.78,53812342622,67.64,67.64,53812342622 +PLUS K방산소부장,0090B0,8,11380,2,190,1.70,556242,359671,850000,556242,1.70,154.65,65.44,65.44,6339484742,65.54,65.54,6339484742 +동일스틸럭스,023790,9,1519,5,-35,-2.25,16455448,7824676,26139617,16455448,-2.25,210.30,62.95,62.95,26877741840,67.69,67.69,26877741840 +엔에프씨,265740,10,7590,1,1750,29.97,5477755,2230181,8931800,5477755,29.97,245.62,61.33,61.33,39363621120,58.06,58.06,39363621120 +케이쓰리아이,431190,11,4735,2,35,0.74,4133533,23932,7486442,4133533,0.74,9999.99,55.21,55.21,21564935316,60.83,60.83,21564935316 +코닉오토메이션,391710,12,2205,2,95,4.50,22485396,19614188,42065086,22485396,4.50,114.64,53.45,53.45,52323274462,56.41,56.41,52323274462 +케이엔알시스템,199430,13,13240,1,3050,29.93,5497913,151734,10877713,5497913,29.93,3623.39,50.54,50.54,69727802480,48.42,48.42,69727802480 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7670,2,245,3.30,1488989,1140868,3000000,1488989,3.30,130.51,49.63,49.63,11309854445,49.15,49.15,11309854445 +다날,064260,15,8680,2,800,10.15,34135018,10800268,68949040,34135018,10.15,316.06,49.51,49.51,299133063560,49.98,49.98,299133063560 +덕성,004830,16,5540,2,150,2.78,7646061,48102,15680000,7646061,2.78,9999.99,48.76,48.76,47184855530,54.32,54.32,47184855530 +피델릭스,032580,17,1258,2,26,2.11,15905413,8480038,33132064,15905413,2.11,187.56,48.01,48.01,21209283394,50.89,50.89,21209283394 +제닉스로보틱스,381620,18,8180,2,1260,18.21,5965956,141479,13117920,5965956,18.21,4216.85,45.48,45.48,47790268635,44.54,44.54,47790268635 +ACE 중국과창판STAR50,416090,19,10480,2,305,3.00,405751,204309,900000,405751,3.00,198.60,45.08,45.08,4336630775,45.98,45.98,4336630775 +동방선기,099410,20,4480,2,80,1.82,6050210,21807084,14000000,6050210,1.82,27.74,43.22,43.22,27811997281,44.34,44.34,27811997281 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,31496680,19771016,79700000,31496680,1.01,159.31,39.52,39.52,109637664422,39.30,39.30,109637664422 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7645,2,230,3.10,1871885,1700919,5000000,1871885,3.10,110.05,37.44,37.44,14148881190,37.01,37.01,14148881190 +우양,103840,23,5010,5,-70,-1.38,5941626,2189527,16366428,5941626,-1.38,271.37,36.30,36.30,31318692976,38.20,38.20,31318692976 +푸른기술,094940,24,8530,5,-110,-1.27,2699753,2610980,8361386,2699753,-1.27,103.40,32.29,32.29,23872879775,33.47,33.47,23872879775 +우듬지팜,403490,25,1690,2,54,3.30,14677106,183857,45551464,14677106,3.30,7982.89,32.22,32.22,26601833065,34.56,34.56,26601833065 +모나미,005360,26,2335,2,145,6.62,5966559,1660534,18897307,5966559,6.62,359.32,31.57,31.57,14142484840,32.05,32.05,14142484840 +센코,347000,27,2510,2,180,7.73,10076603,530946,33004976,10076603,7.73,1897.86,30.53,30.53,26605997104,32.12,32.12,26605997104 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2642209,3351176,8761000,2642209,13.08,78.84,30.16,30.16,72004665050,30.67,30.67,72004665050 +에이텀,355690,29,8300,2,550,7.10,1570615,232197,5404980,1570615,7.10,676.41,29.06,29.06,14032424400,31.28,31.28,14032424400 +뉴키즈온,462310,30,7830,2,90,1.16,2293505,7731421,7902000,2293505,1.16,29.66,29.02,29.02,18463654470,29.84,29.84,18463654470 diff --git a/top30/20250901/top30-avtr-20250901-153001.csv b/top30/20250901/top30-avtr-20250901-153001.csv new file mode 100644 index 000000000000..f02e3856f638 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13892800,1591442,10773818,13892800,16.38,872.97,128.95,128.95,132249053710,130.86,130.86,132249053710 +삼영엠텍,054540,2,9230,2,590,6.83,15430127,16894112,13000000,15430127,6.83,91.33,118.69,118.69,144429200820,120.37,120.37,144429200820 +에스엠코어,007820,3,4320,2,340,8.54,19127996,1350324,20033946,19127996,8.54,1416.55,95.48,95.48,87995655171,101.67,101.67,87995655171 +모비스,250060,4,2955,2,65,2.25,29535570,24407636,32171314,29535570,2.25,121.01,91.81,91.81,92791823756,97.61,97.61,92791823756 +빌리언스,044480,5,468,1,108,30.00,30636663,1134327,40663728,30636663,30.00,2700.87,75.34,75.34,13464240117,70.75,70.75,13464240117 +텔콘RF제약,200230,6,1840,5,-450,-19.65,8792560,6709184,12025023,8792560,-19.65,131.05,73.12,73.12,17387184133,78.58,78.58,17387184133 +서남,294630,7,3295,2,545,19.82,15882468,215079,24144099,15882468,19.82,7384.48,65.78,65.78,53812342622,67.64,67.64,53812342622 +PLUS K방산소부장,0090B0,8,11380,2,190,1.70,556242,359671,850000,556242,1.70,154.65,65.44,65.44,6339484742,65.54,65.54,6339484742 +동일스틸럭스,023790,9,1519,5,-35,-2.25,16455448,7824676,26139617,16455448,-2.25,210.30,62.95,62.95,26877741840,67.69,67.69,26877741840 +엔에프씨,265740,10,7590,1,1750,29.97,5477755,2230181,8931800,5477755,29.97,245.62,61.33,61.33,39363621120,58.06,58.06,39363621120 +케이쓰리아이,431190,11,4735,2,35,0.74,4133533,23932,7486442,4133533,0.74,9999.99,55.21,55.21,21564935316,60.83,60.83,21564935316 +코닉오토메이션,391710,12,2205,2,95,4.50,22485396,19614188,42065086,22485396,4.50,114.64,53.45,53.45,52323274462,56.41,56.41,52323274462 +케이엔알시스템,199430,13,13240,1,3050,29.93,5497913,151734,10877713,5497913,29.93,3623.39,50.54,50.54,69727802480,48.42,48.42,69727802480 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7670,2,245,3.30,1488989,1140868,3000000,1488989,3.30,130.51,49.63,49.63,11309854445,49.15,49.15,11309854445 +다날,064260,15,8680,2,800,10.15,34135018,10800268,68949040,34135018,10.15,316.06,49.51,49.51,299133063560,49.98,49.98,299133063560 +덕성,004830,16,5540,2,150,2.78,7646061,48102,15680000,7646061,2.78,9999.99,48.76,48.76,47184855530,54.32,54.32,47184855530 +피델릭스,032580,17,1258,2,26,2.11,15905413,8480038,33132064,15905413,2.11,187.56,48.01,48.01,21209283394,50.89,50.89,21209283394 +제닉스로보틱스,381620,18,8180,2,1260,18.21,5965956,141479,13117920,5965956,18.21,4216.85,45.48,45.48,47790268635,44.54,44.54,47790268635 +ACE 중국과창판STAR50,416090,19,10480,2,305,3.00,405751,204309,900000,405751,3.00,198.60,45.08,45.08,4336630775,45.98,45.98,4336630775 +동방선기,099410,20,4480,2,80,1.82,6050210,21807084,14000000,6050210,1.82,27.74,43.22,43.22,27811997281,44.34,44.34,27811997281 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,31496680,19771016,79700000,31496680,1.01,159.31,39.52,39.52,109637664422,39.30,39.30,109637664422 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7645,2,230,3.10,1871885,1700919,5000000,1871885,3.10,110.05,37.44,37.44,14148881190,37.01,37.01,14148881190 +우양,103840,23,5010,5,-70,-1.38,5941626,2189527,16366428,5941626,-1.38,271.37,36.30,36.30,31318692976,38.20,38.20,31318692976 +푸른기술,094940,24,8530,5,-110,-1.27,2699753,2610980,8361386,2699753,-1.27,103.40,32.29,32.29,23872879775,33.47,33.47,23872879775 +우듬지팜,403490,25,1690,2,54,3.30,14677106,183857,45551464,14677106,3.30,7982.89,32.22,32.22,26601833065,34.56,34.56,26601833065 +모나미,005360,26,2335,2,145,6.62,5966559,1660534,18897307,5966559,6.62,359.32,31.57,31.57,14142484840,32.05,32.05,14142484840 +센코,347000,27,2510,2,180,7.73,10076603,530946,33004976,10076603,7.73,1897.86,30.53,30.53,26605997104,32.12,32.12,26605997104 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2642209,3351176,8761000,2642209,13.08,78.84,30.16,30.16,72004665050,30.67,30.67,72004665050 +에이텀,355690,29,8300,2,550,7.10,1570615,232197,5404980,1570615,7.10,676.41,29.06,29.06,14032424400,31.28,31.28,14032424400 +뉴키즈온,462310,30,7830,2,90,1.16,2293505,7731421,7902000,2293505,1.16,29.66,29.02,29.02,18463654470,29.84,29.84,18463654470 diff --git a/top30/20250901/top30-avtr-20250901-154001.csv b/top30/20250901/top30-avtr-20250901-154001.csv new file mode 100644 index 000000000000..ace39e7e2ba0 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13972879,1591442,10773818,13972879,16.38,878.00,129.69,129.69,133000194730,131.61,131.61,133000194730 +삼영엠텍,054540,2,9230,2,590,6.83,15433146,16894112,13000000,15433146,6.83,91.35,118.72,118.72,144457066190,120.39,120.39,144457066190 +에스엠코어,007820,3,4370,2,390,9.80,19225540,1350324,20033946,19225540,9.80,1423.77,95.96,95.96,88421922451,101.00,101.00,88421922451 +모비스,250060,4,2965,2,75,2.60,29588404,24407636,32171314,29588404,2.60,121.23,91.97,91.97,92948476566,97.44,97.44,92948476566 +빌리언스,044480,5,468,1,108,30.00,30638577,1134327,40663728,30638577,30.00,2701.04,75.35,75.35,13465135869,70.76,70.76,13465135869 +텔콘RF제약,200230,6,1825,5,-465,-20.31,8851783,6709184,12025023,8851783,-20.31,131.94,73.61,73.61,17495266108,79.72,79.72,17495266108 +서남,294630,7,3315,2,565,20.55,16031341,215079,24144099,16031341,20.55,7453.70,66.40,66.40,54305856617,67.85,67.85,54305856617 +PLUS K방산소부장,0090B0,8,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +동일스틸럭스,023790,9,1519,5,-35,-2.25,16527232,7824676,26139617,16527232,-2.25,211.22,63.23,63.23,26986781736,67.97,67.97,26986781736 +엔에프씨,265740,10,7400,2,1560,26.71,5503203,2230181,8931800,5503203,26.71,246.76,61.61,61.61,39551936320,59.84,59.84,39551936320 +케이쓰리아이,431190,11,4800,2,100,2.13,4143220,23932,7486442,4143220,2.13,9999.99,55.34,55.34,21611432916,60.14,60.14,21611432916 +코닉오토메이션,391710,12,2230,2,120,5.69,22607366,19614188,42065086,22607366,5.69,115.26,53.74,53.74,52595267562,56.07,56.07,52595267562 +케이엔알시스템,199430,13,13240,1,3050,29.93,5500301,151734,10877713,5500301,29.93,3624.96,50.56,50.56,69759419600,48.44,48.44,69759419600 +다날,064260,14,8640,2,760,9.64,34380047,10800268,68949040,34380047,9.64,318.33,49.86,49.86,301250114120,50.57,50.57,301250114120 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7675,2,250,3.37,1490425,1140868,3000000,1490425,3.37,130.64,49.68,49.68,11320875745,49.17,49.17,11320875745 +덕성,004830,16,5590,2,200,3.71,7694300,48102,15680000,7694300,3.71,9999.99,49.07,49.07,47454511540,54.14,54.14,47454511540 +피델릭스,032580,17,1258,2,26,2.11,15962831,8480038,33132064,15962831,2.11,188.24,48.18,48.18,21281515238,51.06,51.06,21281515238 +제닉스로보틱스,381620,18,8270,2,1350,19.51,6081228,141479,13117920,6081228,19.51,4298.33,46.36,46.36,48743568075,44.93,44.93,48743568075 +ACE 중국과창판STAR50,416090,19,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +동방선기,099410,20,4485,2,85,1.93,6080598,21807084,14000000,6080598,1.93,27.88,43.43,43.43,27948287461,44.51,44.51,27948287461 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32131372,19771016,79700000,32131372,1.01,162.52,40.32,40.32,111859086422,40.10,40.10,111859086422 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우양,103840,23,5000,5,-80,-1.57,5988081,2189527,16366428,5988081,-1.57,273.49,36.59,36.59,31550967976,38.56,38.56,31550967976 +푸른기술,094940,24,8490,5,-150,-1.74,2713392,2610980,8361386,2713392,-1.74,103.92,32.45,32.45,23988674885,33.79,33.79,23988674885 +우듬지팜,403490,25,1700,2,64,3.91,14721609,183857,45551464,14721609,3.91,8007.10,32.32,32.32,26677488165,34.45,34.45,26677488165 +모나미,005360,26,2365,2,175,7.99,6005025,1660534,18897307,6005025,7.99,361.63,31.78,31.78,14233456930,31.85,31.85,14233456930 +센코,347000,27,2500,2,170,7.30,10136771,530946,33004976,10136771,7.30,1909.19,30.71,30.71,26756417104,32.43,32.43,26756417104 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676357,3351176,8761000,2676357,13.08,79.86,30.55,30.55,72919831450,31.06,31.06,72919831450 +에이텀,355690,29,8500,2,750,9.68,1583063,232197,5404980,1583063,9.68,681.78,29.29,29.29,14138232400,30.77,30.77,14138232400 +뉴키즈온,462310,30,7870,2,130,1.68,2309161,7731421,7902000,2309161,1.68,29.87,29.22,29.22,18586867190,29.89,29.89,18586867190 diff --git a/top30/20250901/top30-avtr-20250901-155001.csv b/top30/20250901/top30-avtr-20250901-155001.csv new file mode 100644 index 000000000000..3def1464555d --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13974310,1591442,10773818,13974310,16.38,878.09,129.71,129.71,133013617510,131.62,131.62,133013617510 +삼영엠텍,054540,2,9230,2,590,6.83,15437882,16894112,13000000,15437882,6.83,91.38,118.75,118.75,144500779470,120.43,120.43,144500779470 +에스엠코어,007820,3,4370,2,390,9.80,19229873,1350324,20033946,19229873,9.80,1424.09,95.99,95.99,88440857661,101.02,101.02,88440857661 +모비스,250060,4,2965,2,75,2.60,29588700,24407636,32171314,29588700,2.60,121.23,91.97,91.97,92949354206,97.44,97.44,92949354206 +빌리언스,044480,5,468,1,108,30.00,30639187,1134327,40663728,30639187,30.00,2701.09,75.35,75.35,13465421349,70.76,70.76,13465421349 +텔콘RF제약,200230,6,1825,5,-465,-20.31,8853433,6709184,12025023,8853433,-20.31,131.96,73.63,73.63,17498277358,79.73,79.73,17498277358 +서남,294630,7,3315,2,565,20.55,16034332,215079,24144099,16034332,20.55,7455.09,66.41,66.41,54315771782,67.86,67.86,54315771782 +PLUS K방산소부장,0090B0,8,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +동일스틸럭스,023790,9,1519,5,-35,-2.25,16534041,7824676,26139617,16534041,-2.25,211.31,63.25,63.25,26997124607,67.99,67.99,26997124607 +엔에프씨,265740,10,7400,2,1560,26.71,5504724,2230181,8931800,5504724,26.71,246.83,61.63,61.63,39563191720,59.86,59.86,39563191720 +케이쓰리아이,431190,11,4800,2,100,2.13,4143588,23932,7486442,4143588,2.13,9999.99,55.35,55.35,21613199316,60.15,60.15,21613199316 +코닉오토메이션,391710,12,2230,2,120,5.69,22618620,19614188,42065086,22618620,5.69,115.32,53.77,53.77,52620363982,56.10,56.10,52620363982 +케이엔알시스템,199430,13,13240,1,3050,29.93,5500305,151734,10877713,5500305,29.93,3624.97,50.56,50.56,69759472560,48.44,48.44,69759472560 +다날,064260,14,8640,2,760,9.64,34407353,10800268,68949040,34407353,9.64,318.58,49.90,49.90,301486037960,50.61,50.61,301486037960 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7675,2,250,3.37,1490425,1140868,3000000,1490425,3.37,130.64,49.68,49.68,11320875745,49.17,49.17,11320875745 +덕성,004830,16,5590,2,200,3.71,7698570,48102,15680000,7698570,3.71,9999.99,49.10,49.10,47478380840,54.17,54.17,47478380840 +피델릭스,032580,17,1258,2,26,2.11,15967700,8480038,33132064,15967700,2.11,188.30,48.19,48.19,21287640440,51.07,51.07,21287640440 +제닉스로보틱스,381620,18,8270,2,1350,19.51,6083236,141479,13117920,6083236,19.51,4299.74,46.37,46.37,48760174235,44.95,44.95,48760174235 +ACE 중국과창판STAR50,416090,19,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +동방선기,099410,20,4485,2,85,1.93,6081084,21807084,14000000,6081084,1.93,27.89,43.44,43.44,27950467171,44.51,44.51,27950467171 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32244476,19771016,79700000,32244476,1.01,163.09,40.46,40.46,112254950422,40.24,40.24,112254950422 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우양,103840,23,5000,5,-80,-1.57,5988368,2189527,16366428,5988368,-1.57,273.50,36.59,36.59,31552402976,38.56,38.56,31552402976 +푸른기술,094940,24,8490,5,-150,-1.74,2714203,2610980,8361386,2714203,-1.74,103.95,32.46,32.46,23995560275,33.80,33.80,23995560275 +우듬지팜,403490,25,1700,2,64,3.91,14724472,183857,45551464,14724472,3.91,8008.65,32.32,32.32,26682355265,34.46,34.46,26682355265 +모나미,005360,26,2365,2,175,7.99,6005078,1660534,18897307,6005078,7.99,361.64,31.78,31.78,14233582275,31.85,31.85,14233582275 +센코,347000,27,2500,2,170,7.30,10139561,530946,33004976,10139561,7.30,1909.72,30.72,30.72,26763392104,32.44,32.44,26763392104 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1583063,232197,5404980,1583063,9.68,681.78,29.29,29.29,14138232400,30.77,30.77,14138232400 +뉴키즈온,462310,30,7870,2,130,1.68,2310237,7731421,7902000,2310237,1.68,29.88,29.24,29.24,18595335310,29.90,29.90,18595335310 diff --git a/top30/20250901/top30-avtr-20250901-160001.csv b/top30/20250901/top30-avtr-20250901-160001.csv new file mode 100644 index 000000000000..234be23455b0 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13974858,1591442,10773818,13974858,16.38,878.13,129.71,129.71,133018757750,131.63,131.63,133018757750 +삼영엠텍,054540,2,9230,2,590,6.83,15443691,16894112,13000000,15443691,6.83,91.41,118.80,118.80,144554396540,120.47,120.47,144554396540 +에스엠코어,007820,3,4370,2,390,9.80,19231660,1350324,20033946,19231660,9.80,1424.23,96.00,96.00,88448666851,101.03,101.03,88448666851 +모비스,250060,4,2965,2,75,2.60,29590727,24407636,32171314,29590727,2.60,121.24,91.98,91.98,92955364261,97.45,97.45,92955364261 +빌리언스,044480,5,468,1,108,30.00,30639569,1134327,40663728,30639569,30.00,2701.12,75.35,75.35,13465600125,70.76,70.76,13465600125 +텔콘RF제약,200230,6,1825,5,-465,-20.31,8858202,6709184,12025023,8858202,-20.31,132.03,73.66,73.66,17506980783,79.77,79.77,17506980783 +서남,294630,7,3315,2,565,20.55,16036349,215079,24144099,16036349,20.55,7456.03,66.42,66.42,54322458137,67.87,67.87,54322458137 +PLUS K방산소부장,0090B0,8,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +동일스틸럭스,023790,9,1519,5,-35,-2.25,16534041,7824676,26139617,16534041,-2.25,211.31,63.25,63.25,26997124607,67.99,67.99,26997124607 +엔에프씨,265740,10,7400,2,1560,26.71,5505506,2230181,8931800,5505506,26.71,246.86,61.64,61.64,39568978520,59.87,59.87,39568978520 +케이쓰리아이,431190,11,4800,2,100,2.13,4143780,23932,7486442,4143780,2.13,9999.99,55.35,55.35,21614120916,60.15,60.15,21614120916 +코닉오토메이션,391710,12,2230,2,120,5.69,22621752,19614188,42065086,22621752,5.69,115.33,53.78,53.78,52627348342,56.10,56.10,52627348342 +케이엔알시스템,199430,13,13240,1,3050,29.93,5500322,151734,10877713,5500322,29.93,3624.98,50.57,50.57,69759697640,48.44,48.44,69759697640 +다날,064260,14,8640,2,760,9.64,34411472,10800268,68949040,34411472,9.64,318.62,49.91,49.91,301521626120,50.61,50.61,301521626120 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +덕성,004830,16,5590,2,200,3.71,7700034,48102,15680000,7700034,3.71,9999.99,49.11,49.11,47486564600,54.18,54.18,47486564600 +피델릭스,032580,17,1258,2,26,2.11,15968039,8480038,33132064,15968039,2.11,188.30,48.20,48.20,21288066902,51.07,51.07,21288066902 +제닉스로보틱스,381620,18,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +ACE 중국과창판STAR50,416090,19,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +동방선기,099410,20,4485,2,85,1.93,6082099,21807084,14000000,6082099,1.93,27.89,43.44,43.44,27955019446,44.52,44.52,27955019446 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32280731,19771016,79700000,32280731,1.01,163.27,40.50,40.50,112381842922,40.29,40.29,112381842922 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우양,103840,23,5000,5,-80,-1.57,5989276,2189527,16366428,5989276,-1.57,273.54,36.59,36.59,31556942976,38.56,38.56,31556942976 +푸른기술,094940,24,8490,5,-150,-1.74,2714746,2610980,8361386,2714746,-1.74,103.97,32.47,32.47,24000170345,33.81,33.81,24000170345 +우듬지팜,403490,25,1700,2,64,3.91,14724478,183857,45551464,14724478,3.91,8008.66,32.32,32.32,26682365465,34.46,34.46,26682365465 +모나미,005360,26,2365,2,175,7.99,6005903,1660534,18897307,6005903,7.99,361.69,31.78,31.78,14235533400,31.85,31.85,14235533400 +센코,347000,27,2500,2,170,7.30,10140708,530946,33004976,10140708,7.30,1909.93,30.72,30.72,26766259604,32.44,32.44,26766259604 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1583398,232197,5404980,1583398,9.68,681.92,29.30,29.30,14141079900,30.78,30.78,14141079900 +뉴키즈온,462310,30,7870,2,130,1.68,2312805,7731421,7902000,2312805,1.68,29.91,29.27,29.27,18615545470,29.93,29.93,18615545470 diff --git a/top30/20250901/top30-avtr-20250901-161001.csv b/top30/20250901/top30-avtr-20250901-161001.csv new file mode 100644 index 000000000000..234be23455b0 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13974858,1591442,10773818,13974858,16.38,878.13,129.71,129.71,133018757750,131.63,131.63,133018757750 +삼영엠텍,054540,2,9230,2,590,6.83,15443691,16894112,13000000,15443691,6.83,91.41,118.80,118.80,144554396540,120.47,120.47,144554396540 +에스엠코어,007820,3,4370,2,390,9.80,19231660,1350324,20033946,19231660,9.80,1424.23,96.00,96.00,88448666851,101.03,101.03,88448666851 +모비스,250060,4,2965,2,75,2.60,29590727,24407636,32171314,29590727,2.60,121.24,91.98,91.98,92955364261,97.45,97.45,92955364261 +빌리언스,044480,5,468,1,108,30.00,30639569,1134327,40663728,30639569,30.00,2701.12,75.35,75.35,13465600125,70.76,70.76,13465600125 +텔콘RF제약,200230,6,1825,5,-465,-20.31,8858202,6709184,12025023,8858202,-20.31,132.03,73.66,73.66,17506980783,79.77,79.77,17506980783 +서남,294630,7,3315,2,565,20.55,16036349,215079,24144099,16036349,20.55,7456.03,66.42,66.42,54322458137,67.87,67.87,54322458137 +PLUS K방산소부장,0090B0,8,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +동일스틸럭스,023790,9,1519,5,-35,-2.25,16534041,7824676,26139617,16534041,-2.25,211.31,63.25,63.25,26997124607,67.99,67.99,26997124607 +엔에프씨,265740,10,7400,2,1560,26.71,5505506,2230181,8931800,5505506,26.71,246.86,61.64,61.64,39568978520,59.87,59.87,39568978520 +케이쓰리아이,431190,11,4800,2,100,2.13,4143780,23932,7486442,4143780,2.13,9999.99,55.35,55.35,21614120916,60.15,60.15,21614120916 +코닉오토메이션,391710,12,2230,2,120,5.69,22621752,19614188,42065086,22621752,5.69,115.33,53.78,53.78,52627348342,56.10,56.10,52627348342 +케이엔알시스템,199430,13,13240,1,3050,29.93,5500322,151734,10877713,5500322,29.93,3624.98,50.57,50.57,69759697640,48.44,48.44,69759697640 +다날,064260,14,8640,2,760,9.64,34411472,10800268,68949040,34411472,9.64,318.62,49.91,49.91,301521626120,50.61,50.61,301521626120 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +덕성,004830,16,5590,2,200,3.71,7700034,48102,15680000,7700034,3.71,9999.99,49.11,49.11,47486564600,54.18,54.18,47486564600 +피델릭스,032580,17,1258,2,26,2.11,15968039,8480038,33132064,15968039,2.11,188.30,48.20,48.20,21288066902,51.07,51.07,21288066902 +제닉스로보틱스,381620,18,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +ACE 중국과창판STAR50,416090,19,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +동방선기,099410,20,4485,2,85,1.93,6082099,21807084,14000000,6082099,1.93,27.89,43.44,43.44,27955019446,44.52,44.52,27955019446 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32280731,19771016,79700000,32280731,1.01,163.27,40.50,40.50,112381842922,40.29,40.29,112381842922 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우양,103840,23,5000,5,-80,-1.57,5989276,2189527,16366428,5989276,-1.57,273.54,36.59,36.59,31556942976,38.56,38.56,31556942976 +푸른기술,094940,24,8490,5,-150,-1.74,2714746,2610980,8361386,2714746,-1.74,103.97,32.47,32.47,24000170345,33.81,33.81,24000170345 +우듬지팜,403490,25,1700,2,64,3.91,14724478,183857,45551464,14724478,3.91,8008.66,32.32,32.32,26682365465,34.46,34.46,26682365465 +모나미,005360,26,2365,2,175,7.99,6005903,1660534,18897307,6005903,7.99,361.69,31.78,31.78,14235533400,31.85,31.85,14235533400 +센코,347000,27,2500,2,170,7.30,10140708,530946,33004976,10140708,7.30,1909.93,30.72,30.72,26766259604,32.44,32.44,26766259604 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1583398,232197,5404980,1583398,9.68,681.92,29.30,29.30,14141079900,30.78,30.78,14141079900 +뉴키즈온,462310,30,7870,2,130,1.68,2312805,7731421,7902000,2312805,1.68,29.91,29.27,29.27,18615545470,29.93,29.93,18615545470 diff --git a/top30/20250901/top30-avtr-20250901-162001.csv b/top30/20250901/top30-avtr-20250901-162001.csv new file mode 100644 index 000000000000..d40b70d72d3d --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13980596,1591442,10773818,13980596,16.38,878.49,129.76,129.76,133072235910,131.68,131.68,133072235910 +삼영엠텍,054540,2,9230,2,590,6.83,15446038,16894112,13000000,15446038,6.83,91.43,118.82,118.82,144575942000,120.49,120.49,144575942000 +에스엠코어,007820,3,4370,2,390,9.80,19238551,1350324,20033946,19238551,9.80,1424.74,96.03,96.03,88478780521,101.06,101.06,88478780521 +모비스,250060,4,2965,2,75,2.60,29594805,24407636,32171314,29594805,2.60,121.25,91.99,91.99,92967455531,97.46,97.46,92967455531 +빌리언스,044480,5,468,1,108,30.00,30641318,1134327,40663728,30641318,30.00,2701.28,75.35,75.35,13466418657,70.76,70.76,13466418657 +텔콘RF제약,200230,6,1825,5,-465,-20.31,8860608,6709184,12025023,8860608,-20.31,132.07,73.68,73.68,17511371733,79.79,79.79,17511371733 +서남,294630,7,3315,2,565,20.55,16053336,215079,24144099,16053336,20.55,7463.93,66.49,66.49,54378090562,67.94,67.94,54378090562 +PLUS K방산소부장,0090B0,8,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +동일스틸럭스,023790,9,1519,5,-35,-2.25,16535491,7824676,26139617,16535491,-2.25,211.32,63.26,63.26,26999303957,68.00,68.00,26999303957 +엔에프씨,265740,10,7400,2,1560,26.71,5515896,2230181,8931800,5515896,26.71,247.33,61.76,61.76,39644409920,59.98,59.98,39644409920 +케이쓰리아이,431190,11,4800,2,100,2.13,4143791,23932,7486442,4143791,2.13,9999.99,55.35,55.35,21614173771,60.15,60.15,21614173771 +코닉오토메이션,391710,12,2230,2,120,5.69,22629085,19614188,42065086,22629085,5.69,115.37,53.80,53.80,52643810927,56.12,56.12,52643810927 +케이엔알시스템,199430,13,13240,1,3050,29.93,5500722,151734,10877713,5500722,29.93,3625.24,50.57,50.57,69764993640,48.44,48.44,69764993640 +다날,064260,14,8640,2,760,9.64,34422096,10800268,68949040,34422096,9.64,318.72,49.92,49.92,301613629960,50.63,50.63,301613629960 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +덕성,004830,16,5590,2,200,3.71,7701205,48102,15680000,7701205,3.71,9999.99,49.11,49.11,47493075360,54.18,54.18,47493075360 +피델릭스,032580,17,1258,2,26,2.11,15969895,8480038,33132064,15969895,2.11,188.32,48.20,48.20,21290405462,51.08,51.08,21290405462 +제닉스로보틱스,381620,18,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +ACE 중국과창판STAR50,416090,19,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +동방선기,099410,20,4485,2,85,1.93,6085443,21807084,14000000,6085443,1.93,27.91,43.47,43.47,27970067446,44.55,44.55,27970067446 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32320369,19771016,79700000,32320369,1.01,163.47,40.55,40.55,112520575922,40.34,40.34,112520575922 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우양,103840,23,5000,5,-80,-1.57,5991346,2189527,16366428,5991346,-1.57,273.64,36.61,36.61,31567292976,38.58,38.58,31567292976 +푸른기술,094940,24,8490,5,-150,-1.74,2715395,2610980,8361386,2715395,-1.74,104.00,32.48,32.48,24005667375,33.82,33.82,24005667375 +우듬지팜,403490,25,1700,2,64,3.91,14724723,183857,45551464,14724723,3.91,8008.79,32.33,32.33,26682780740,34.46,34.46,26682780740 +모나미,005360,26,2365,2,175,7.99,6007269,1660534,18897307,6007269,7.99,361.77,31.79,31.79,14238784480,31.86,31.86,14238784480 +센코,347000,27,2500,2,170,7.30,10140872,530946,33004976,10140872,7.30,1909.96,30.73,30.73,26766668784,32.44,32.44,26766668784 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1583516,232197,5404980,1583516,9.68,681.97,29.30,29.30,14142072280,30.78,30.78,14142072280 +뉴키즈온,462310,30,7870,2,130,1.68,2313159,7731421,7902000,2313159,1.68,29.92,29.27,29.27,18618331450,29.94,29.94,18618331450 diff --git a/top30/20250901/top30-avtr-20250901-163001.csv b/top30/20250901/top30-avtr-20250901-163001.csv new file mode 100644 index 000000000000..8de0097a0096 --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,13993963,1591442,10773818,13993963,16.38,879.33,129.89,129.89,133196281670,131.80,131.80,133196281670 +삼영엠텍,054540,2,9230,2,590,6.83,15447416,16894112,13000000,15447416,6.83,91.44,118.83,118.83,144588633380,120.50,120.50,144588633380 +에스엠코어,007820,3,4370,2,390,9.80,19241902,1350324,20033946,19241902,9.80,1424.98,96.05,96.05,88493390881,101.08,101.08,88493390881 +모비스,250060,4,2965,2,75,2.60,29597958,24407636,32171314,29597958,2.60,121.27,92.00,92.00,92976804176,97.47,97.47,92976804176 +빌리언스,044480,5,468,1,108,30.00,30641335,1134327,40663728,30641335,30.00,2701.28,75.35,75.35,13466426613,70.76,70.76,13466426613 +텔콘RF제약,200230,6,1825,5,-465,-20.31,8863927,6709184,12025023,8863927,-20.31,132.12,73.71,73.71,17517402356,79.82,79.82,17517402356 +서남,294630,7,3315,2,565,20.55,16070749,215079,24144099,16070749,20.55,7472.02,66.56,66.56,54435118137,68.01,68.01,54435118137 +PLUS K방산소부장,0090B0,8,11425,2,235,2.10,557471,359671,850000,557471,2.10,154.99,65.58,65.58,6353526067,65.42,65.42,6353526067 +동일스틸럭스,023790,9,1519,5,-35,-2.25,16538651,7824676,26139617,16538651,-2.25,211.37,63.27,63.27,27004043957,68.01,68.01,27004043957 +엔에프씨,265740,10,7400,2,1560,26.71,5523037,2230181,8931800,5523037,26.71,247.65,61.84,61.84,39696039350,60.06,60.06,39696039350 +케이쓰리아이,431190,11,4800,2,100,2.13,4143797,23932,7486442,4143797,2.13,9999.99,55.35,55.35,21614202601,60.15,60.15,21614202601 +코닉오토메이션,391710,12,2230,2,120,5.69,22649241,19614188,42065086,22649241,5.69,115.47,53.84,53.84,52689061147,56.17,56.17,52689061147 +케이엔알시스템,199430,13,13240,1,3050,29.93,5501116,151734,10877713,5501116,29.93,3625.50,50.57,50.57,69770210200,48.44,48.44,69770210200 +다날,064260,14,8640,2,760,9.64,34448119,10800268,68949040,34448119,9.64,318.96,49.96,49.96,301840030060,50.67,50.67,301840030060 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +덕성,004830,16,5590,2,200,3.71,7702676,48102,15680000,7702676,3.71,9999.99,49.12,49.12,47501298250,54.19,54.19,47501298250 +피델릭스,032580,17,1258,2,26,2.11,15976658,8480038,33132064,15976658,2.11,188.40,48.22,48.22,21298926842,51.10,51.10,21298926842 +제닉스로보틱스,381620,18,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +ACE 중국과창판STAR50,416090,19,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +동방선기,099410,20,4485,2,85,1.93,6090821,21807084,14000000,6090821,1.93,27.93,43.51,43.51,27994268446,44.58,44.58,27994268446 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32325231,19771016,79700000,32325231,1.01,163.50,40.56,40.56,112537592922,40.34,40.34,112537592922 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우양,103840,23,5000,5,-80,-1.57,5993485,2189527,16366428,5993485,-1.57,273.73,36.62,36.62,31577987976,38.59,38.59,31577987976 +푸른기술,094940,24,8490,5,-150,-1.74,2716399,2610980,8361386,2716399,-1.74,104.04,32.49,32.49,24014151175,33.83,33.83,24014151175 +우듬지팜,403490,25,1700,2,64,3.91,14728914,183857,45551464,14728914,3.91,8011.07,32.33,32.33,26689863530,34.47,34.47,26689863530 +모나미,005360,26,2365,2,175,7.99,6007449,1660534,18897307,6007449,7.99,361.78,31.79,31.79,14239211080,31.86,31.86,14239211080 +센코,347000,27,2500,2,170,7.30,10147297,530946,33004976,10147297,7.30,1911.17,30.74,30.74,26782570659,32.46,32.46,26782570659 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1584673,232197,5404980,1584673,9.68,682.47,29.32,29.32,14151802650,30.80,30.80,14151802650 +뉴키즈온,462310,30,7870,2,130,1.68,2313234,7731421,7902000,2313234,1.68,29.92,29.27,29.27,18618922450,29.94,29.94,18618922450 diff --git a/top30/20250901/top30-avtr-20250901-164001.csv b/top30/20250901/top30-avtr-20250901-164001.csv new file mode 100644 index 000000000000..bfc9ba5b755c --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,14001183,1591442,10773818,14001183,16.38,879.78,129.96,129.96,133263499870,131.87,131.87,133263499870 +삼영엠텍,054540,2,9230,2,590,6.83,15449997,16894112,13000000,15449997,6.83,91.45,118.85,118.85,144612404390,120.52,120.52,144612404390 +에스엠코어,007820,3,4370,2,390,9.80,19247000,1350324,20033946,19247000,9.80,1425.36,96.07,96.07,88515567181,101.10,101.10,88515567181 +모비스,250060,4,2965,2,75,2.60,29599570,24407636,32171314,29599570,2.60,121.27,92.01,92.01,92981575696,97.48,97.48,92981575696 +빌리언스,044480,5,468,1,108,30.00,30646702,1134327,40663728,30646702,30.00,2701.75,75.37,75.37,13468938369,70.78,70.78,13468938369 +텔콘RF제약,200230,6,1825,5,-465,-20.31,8871663,6709184,12025023,8871663,-20.31,132.23,73.78,73.78,17531389044,79.89,79.89,17531389044 +서남,294630,7,3315,2,565,20.55,16079603,215079,24144099,16079603,20.55,7476.14,66.60,66.60,54464159257,68.05,68.05,54464159257 +PLUS K방산소부장,0090B0,8,11425,2,235,2.10,557475,359671,850000,557475,2.10,155.00,65.59,65.59,6353572047,65.42,65.42,6353572047 +동일스틸럭스,023790,9,1519,5,-35,-2.25,16542967,7824676,26139617,16542967,-2.25,211.42,63.29,63.29,27010474797,68.03,68.03,27010474797 +엔에프씨,265740,10,7400,2,1560,26.71,5531024,2230181,8931800,5531024,26.71,248.01,61.93,61.93,39753785360,60.15,60.15,39753785360 +케이쓰리아이,431190,11,4800,2,100,2.13,4144060,23932,7486442,4144060,2.13,9999.99,55.35,55.35,21615466316,60.15,60.15,21615466316 +코닉오토메이션,391710,12,2230,2,120,5.69,22667435,19614188,42065086,22667435,5.69,115.57,53.89,53.89,52730361527,56.21,56.21,52730361527 +케이엔알시스템,199430,13,13240,1,3050,29.93,5501134,151734,10877713,5501134,29.93,3625.51,50.57,50.57,69770448520,48.44,48.44,69770448520 +다날,064260,14,8640,2,760,9.64,34464555,10800268,68949040,34464555,9.64,319.11,49.99,49.99,301982694540,50.69,50.69,301982694540 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +덕성,004830,16,5590,2,200,3.71,7706571,48102,15680000,7706571,3.71,9999.99,49.15,49.15,47523149200,54.22,54.22,47523149200 +피델릭스,032580,17,1258,2,26,2.11,15981175,8480038,33132064,15981175,2.11,188.46,48.23,48.23,21304604711,51.11,51.11,21304604711 +제닉스로보틱스,381620,18,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +ACE 중국과창판STAR50,416090,19,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +동방선기,099410,20,4485,2,85,1.93,6095307,21807084,14000000,6095307,1.93,27.95,43.54,43.54,28014455446,44.62,44.62,28014455446 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32346548,19771016,79700000,32346548,1.01,163.61,40.59,40.59,112612202422,40.37,40.37,112612202422 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우양,103840,23,5000,5,-80,-1.57,5994549,2189527,16366428,5994549,-1.57,273.78,36.63,36.63,31583318616,38.60,38.60,31583318616 +푸른기술,094940,24,8490,5,-150,-1.74,2716802,2610980,8361386,2716802,-1.74,104.05,32.49,32.49,24017572645,33.83,33.83,24017572645 +우듬지팜,403490,25,1700,2,64,3.91,14731199,183857,45551464,14731199,3.91,8012.31,32.34,32.34,26693748030,34.47,34.47,26693748030 +모나미,005360,26,2365,2,175,7.99,6010034,1660534,18897307,6010034,7.99,361.93,31.80,31.80,14245363380,31.87,31.87,14245363380 +센코,347000,27,2500,2,170,7.30,10151044,530946,33004976,10151044,7.30,1911.88,30.76,30.76,26791938159,32.47,32.47,26791938159 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1584923,232197,5404980,1584923,9.68,682.58,29.32,29.32,14153905150,30.81,30.81,14153905150 +뉴키즈온,462310,30,7870,2,130,1.68,2313961,7731421,7902000,2313961,1.68,29.93,29.28,29.28,18624651210,29.95,29.95,18624651210 diff --git a/top30/20250901/top30-avtr-20250901-165001.csv b/top30/20250901/top30-avtr-20250901-165001.csv new file mode 100644 index 000000000000..3920527787da --- /dev/null +++ b/top30/20250901/top30-avtr-20250901-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스피시스템스,317830,1,9380,2,1320,16.38,14004612,1591442,10773818,14004612,16.38,880.00,129.99,129.99,133295492440,131.90,131.90,133295492440 +삼영엠텍,054540,2,9230,2,590,6.83,15453948,16894112,13000000,15453948,6.83,91.48,118.88,118.88,144648674570,120.55,120.55,144648674570 +에스엠코어,007820,3,4370,2,390,9.80,19250936,1350324,20033946,19250936,9.80,1425.65,96.09,96.09,88532688781,101.12,101.12,88532688781 +모비스,250060,4,2965,2,75,2.60,29603534,24407636,32171314,29603534,2.60,121.29,92.02,92.02,92993309136,97.49,97.49,92993309136 +빌리언스,044480,5,468,1,108,30.00,30646702,1134327,40663728,30646702,30.00,2701.75,75.37,75.37,13468938369,70.78,70.78,13468938369 +텔콘RF제약,200230,6,1825,5,-465,-20.31,8874398,6709184,12025023,8874398,-20.31,132.27,73.80,73.80,17536350334,79.91,79.91,17536350334 +서남,294630,7,3315,2,565,20.55,16096485,215079,24144099,16096485,20.55,7483.99,66.67,66.67,54519278987,68.12,68.12,54519278987 +PLUS K방산소부장,0090B0,8,11425,2,235,2.10,557477,359671,850000,557477,2.10,155.00,65.59,65.59,6353595007,65.43,65.43,6353595007 +동일스틸럭스,023790,9,1519,5,-35,-2.25,16545136,7824676,26139617,16545136,-2.25,211.45,63.30,63.30,27013706607,68.03,68.03,27013706607 +엔에프씨,265740,10,7400,2,1560,26.71,5533555,2230181,8931800,5533555,26.71,248.12,61.95,61.95,39772059180,60.17,60.17,39772059180 +케이쓰리아이,431190,11,4800,2,100,2.13,4144076,23932,7486442,4144076,2.13,9999.99,55.35,55.35,21615543196,60.15,60.15,21615543196 +코닉오토메이션,391710,12,2230,2,120,5.69,22672659,19614188,42065086,22672659,5.69,115.59,53.90,53.90,52742141647,56.23,56.23,52742141647 +케이엔알시스템,199430,13,13240,1,3050,29.93,5501137,151734,10877713,5501137,29.93,3625.51,50.57,50.57,69770488240,48.44,48.44,69770488240 +다날,064260,14,8640,2,760,9.64,34482057,10800268,68949040,34482057,9.64,319.27,50.01,50.01,302134961940,50.72,50.72,302134961940 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7675,2,250,3.37,1490545,1140868,3000000,1490545,3.37,130.65,49.68,49.68,11321796745,49.17,49.17,11321796745 +덕성,004830,16,5590,2,200,3.71,7713246,48102,15680000,7713246,3.71,9999.99,49.19,49.19,47560595950,54.26,54.26,47560595950 +피델릭스,032580,17,1258,2,26,2.11,15985967,8480038,33132064,15985967,2.11,188.51,48.25,48.25,21310618671,51.13,51.13,21310618671 +제닉스로보틱스,381620,18,8270,2,1350,19.51,6083253,141479,13117920,6083253,19.51,4299.76,46.37,46.37,48760314825,44.95,44.95,48760314825 +ACE 중국과창판STAR50,416090,19,10495,2,320,3.14,409451,204309,900000,409451,3.14,200.41,45.49,45.49,4375462275,46.32,46.32,4375462275 +동방선기,099410,20,4485,2,85,1.93,6097121,21807084,14000000,6097121,1.93,27.96,43.55,43.55,28022627516,44.63,44.63,28022627516 +KODEX 코스닥150선물인버스,251340,21,3500,2,35,1.01,32361418,19771016,79700000,32361418,1.01,163.68,40.60,40.60,112664247422,40.39,40.39,112664247422 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7655,2,240,3.24,1871898,1700919,5000000,1871898,3.24,110.05,37.44,37.44,14148980705,36.97,36.97,14148980705 +우양,103840,23,5000,5,-80,-1.57,5995362,2189527,16366428,5995362,-1.57,273.82,36.63,36.63,31587408006,38.60,38.60,31587408006 +푸른기술,094940,24,8490,5,-150,-1.74,2718108,2610980,8361386,2718108,-1.74,104.10,32.51,32.51,24028595285,33.85,33.85,24028595285 +우듬지팜,403490,25,1700,2,64,3.91,14739488,183857,45551464,14739488,3.91,8016.82,32.36,32.36,26707756440,34.49,34.49,26707756440 +모나미,005360,26,2365,2,175,7.99,6010390,1660534,18897307,6010390,7.99,361.96,31.81,31.81,14246214220,31.88,31.88,14246214220 +센코,347000,27,2500,2,170,7.30,10152593,530946,33004976,10152593,7.30,1912.17,30.76,30.76,26795787424,32.47,32.47,26795787424 +범한퓨얼셀,382900,28,26800,2,3100,13.08,2676502,3351176,8761000,2676502,13.08,79.87,30.55,30.55,72923717450,31.06,31.06,72923717450 +에이텀,355690,29,8500,2,750,9.68,1585929,232197,5404980,1585929,9.68,683.01,29.34,29.34,14162365610,30.83,30.83,14162365610 +뉴키즈온,462310,30,7870,2,130,1.68,2314136,7731421,7902000,2314136,1.68,29.93,29.29,29.29,18626030210,29.95,29.95,18626030210 diff --git a/top30/20250901/top30-tv-20250901-090001.csv b/top30/20250901/top30-tv-20250901-090001.csv new file mode 100644 index 000000000000..94b425606697 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,61300,5,-400,-0.65,99883,4054284,640561146,99883,-0.65,2.46,0.02,0.02,6079164500,0.02,0.02,6079164500 +한화에어로스페이스,012450,2,900000,2,16000,1.81,1664,183497,51563401,1664,1.81,0.91,0.00,0.00,1491064000,0.00,0.00,1491064000 +TIGER 28-04 회사채(A+이상)액티브,0094K0,3,99895,5,-25,-0.03,5642,38378,1527000,5642,-0.03,14.70,0.37,0.37,563643375,0.37,0.37,563643375 +HD현대미포,010620,4,203500,5,-1000,-0.49,2486,528915,39942149,2486,-0.49,0.47,0.01,0.01,504750000,0.01,0.01,504750000 +우리기술,032820,5,3820,5,-55,-1.42,113265,9178648,165530656,113265,-1.42,1.23,0.07,0.07,436600600,0.07,0.07,436600600 +삼성전기,009150,6,158900,5,-1600,-1.00,2613,268324,74693696,2613,-1.00,0.97,0.00,0.00,414944900,0.00,0.00,414944900 +TIGER 미국30년국채스트립액티브(합성 H),458250,7,36935,5,-545,-1.45,9247,134117,23072000,9247,-1.45,6.89,0.04,0.04,342826375,0.04,0.04,342826375 +LIG넥스원,079550,8,496500,2,7000,1.43,677,99075,22000000,677,1.43,0.68,0.00,0.00,335924000,0.00,0.00,335924000 +KODEX 미국나스닥100,379810,9,21750,5,-180,-0.82,15337,989676,140850000,15337,-0.82,1.55,0.01,0.01,333504690,0.01,0.01,333504690 +PS일렉트로닉스,332570,10,4560,5,-10,-0.22,65829,3649309,43199758,65829,-0.22,1.80,0.15,0.15,301888140,0.15,0.15,301888140 +KODEX 코스닥150,229200,11,13255,5,-5,-0.04,22614,7213927,85000000,22614,-0.04,0.31,0.03,0.03,299334885,0.03,0.03,299334885 +현대글로비스,086280,12,186700,2,2300,1.25,1465,371722,75000000,1465,1.25,0.39,0.00,0.00,274547400,0.00,0.00,274547400 +LS,006260,13,175200,5,-2400,-1.35,1543,248228,32200000,1543,-1.35,0.62,0.00,0.00,270480600,0.00,0.00,270480600 +하이젠알앤엠,160190,14,36000,2,1550,4.50,7245,220111,30888000,7245,4.50,3.29,0.02,0.02,260737800,0.02,0.02,260737800 +지투지바이오,456160,15,162000,5,-3100,-1.88,1583,486121,5365694,1583,-1.88,0.33,0.03,0.03,257601400,0.03,0.03,257601400 +부국증권,001270,16,66500,2,1000,1.53,3537,217902,10369886,3537,1.53,1.62,0.03,0.03,236646300,0.03,0.03,236646300 +리노공업,058470,17,46400,5,-600,-1.28,5030,219848,76211850,5030,-1.28,2.29,0.01,0.01,233966600,0.01,0.01,233966600 +미래에셋증권,006800,18,19050,5,-100,-0.52,10391,2092100,570316408,10391,-0.52,0.50,0.00,0.00,198510950,0.00,0.00,198510950 +티엘비,356860,19,29750,5,-750,-2.46,6368,123248,9832630,6368,-2.46,5.17,0.06,0.06,189467900,0.06,0.06,189467900 +네오크레마,311390,20,10180,2,350,3.56,18097,1595480,12653789,18097,3.56,1.13,0.14,0.14,184057010,0.14,0.14,184057010 +보성파워텍,006910,21,3975,5,-45,-1.12,37703,4456449,49129824,37703,-1.12,0.85,0.08,0.08,150378275,0.08,0.08,150378275 +ACE KPOP포커스,475050,22,12920,2,205,1.61,11435,847391,16100000,11435,1.61,1.35,0.07,0.07,147081940,0.07,0.07,147081940 +KODEX 미국반도체,390390,23,27800,5,-450,-1.59,4839,292021,16700000,4839,-1.59,1.66,0.03,0.03,133268205,0.03,0.03,133268205 +에코프로머티,450080,24,50900,2,400,0.79,2602,319206,69932424,2602,0.79,0.82,0.00,0.00,132046200,0.00,0.00,132046200 +현대엘리베이터,017800,25,78000,5,-400,-0.51,1629,146043,39092385,1629,-0.51,1.12,0.00,0.00,127133400,0.00,0.00,127133400 +미코,059090,26,16340,5,-20,-0.12,6433,860370,33416778,6433,-0.12,0.75,0.02,0.02,105114020,0.02,0.02,105114020 +애니플러스,310200,27,4800,5,-5,-0.10,20415,1052009,51531337,20415,-0.10,1.94,0.04,0.04,98082335,0.04,0.04,98082335 +현대차우,005385,28,165200,2,200,0.12,582,87074,23340960,582,0.12,0.67,0.00,0.00,96079500,0.00,0.00,96079500 +파미셀,005690,29,11060,5,-80,-0.72,7978,2041802,60016964,7978,-0.72,0.39,0.01,0.01,88372500,0.01,0.01,88372500 +풀무원,017810,30,13800,5,-170,-1.22,5489,72399,38120542,5489,-1.22,7.58,0.01,0.01,75756250,0.01,0.01,75756250 diff --git a/top30/20250901/top30-tv-20250901-091002.csv b/top30/20250901/top30-tv-20250901-091002.csv new file mode 100644 index 000000000000..2a3288afa211 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68050,5,-1650,-2.37,1533084,11682267,5919637922,1533084,-2.37,13.12,0.03,0.03,104583820700,0.03,0.03,104583820700 +KODEX 200선물인버스2X,252670,2,1344,2,36,2.75,70286861,200960672,1216800000,70286861,2.75,34.98,5.78,5.78,94111996110,5.75,5.75,94111996110 +알테오젠,196170,3,462750,2,24250,5.53,153852,452458,53464968,153852,5.53,34.00,0.29,0.29,70371354000,0.28,0.28,70371354000 +HJ중공업,097230,4,20200,2,1320,6.99,3410269,17386504,83274281,3410269,6.99,19.61,4.10,4.10,68316010995,4.06,4.06,68316010995 +SK하이닉스,000660,5,257500,5,-11500,-4.28,251339,1892127,728002365,251339,-4.28,13.28,0.03,0.03,64825075000,0.03,0.03,64825075000 +KODEX 레버리지,122630,6,24095,5,-670,-2.71,2387056,14778415,95850000,2387056,-2.71,16.15,2.49,2.49,57692745752,2.50,2.50,57692745752 +삼영엠텍,054540,7,9100,2,460,5.32,3505477,16894112,13000000,3505477,5.32,20.75,26.97,26.97,31881017335,26.95,26.95,31881017335 +한화오션,042660,8,113000,2,1000,0.89,275743,2568211,306413394,275743,0.89,10.74,0.09,0.09,31224270100,0.09,0.09,31224270100 +두산에너빌리티,034020,9,61800,2,100,0.16,413606,4054284,640561146,413606,0.16,10.20,0.06,0.06,25356768350,0.06,0.06,25356768350 +KODEX 인버스,114800,10,3540,2,50,1.43,7001456,14164020,214800000,7001456,1.43,49.43,3.26,3.26,24728840083,3.25,3.25,24728840083 +KODEX 코스닥150선물인버스,251340,11,3470,2,5,0.14,7000362,19771016,79700000,7000362,0.14,35.41,8.78,8.78,24328050256,8.80,8.80,24328050256 +한화에어로스페이스,012450,12,916000,2,32000,3.62,26392,183497,51563401,26392,3.62,14.38,0.05,0.05,24012704500,0.05,0.05,24012704500 +카카오,035720,13,60600,5,-1900,-3.04,385494,1704037,442124799,385494,-3.04,22.62,0.09,0.09,23401889500,0.09,0.09,23401889500 +KODEX 코스닥150레버리지,233740,14,8685,5,-35,-0.40,2643186,15456888,193700000,2643186,-0.40,17.10,1.36,1.36,22856051998,1.36,1.36,22856051998 +한화엔진,082740,15,46450,5,-1050,-2.21,462209,6415230,83447142,462209,-2.21,7.20,0.55,0.55,21370589975,0.55,0.55,21370589975 +로보티즈,108490,16,89900,5,-1000,-1.10,232434,1385250,13220560,232434,-1.10,16.78,1.76,1.76,21079883650,1.77,1.77,21079883650 +삼양컴텍,484590,17,17880,2,1570,9.63,1215398,1740353,41210450,1215398,9.63,69.84,2.95,2.95,21026813110,2.85,2.85,21026813110 +KODEX 200,069500,18,42600,5,-600,-1.39,446716,10134296,164500000,446716,-1.39,4.41,0.27,0.27,19063588880,0.27,0.27,19063588880 +현대로템,064350,19,195000,2,2900,1.51,95012,1112545,109142293,95012,1.51,8.54,0.09,0.09,18584893350,0.09,0.09,18584893350 +나우로보틱스,459510,20,19380,2,2580,15.36,935216,562901,12750582,935216,15.36,166.14,7.33,7.33,18269937405,7.39,7.39,18269937405 +SGA,049470,21,3520,2,105,3.07,4352268,16788468,58862249,4352268,3.07,25.92,7.39,7.39,15656908562,7.56,7.56,15656908562 +대한조선,439260,22,81500,5,-4400,-5.12,183997,356915,38526312,183997,-5.12,51.55,0.48,0.48,15168061050,0.48,0.48,15168061050 +두산퓨얼셀,336260,23,26900,5,-1700,-5.94,547960,1791630,65493726,547960,-5.94,30.58,0.84,0.84,14999979600,0.85,0.85,14999979600 +SOL 조선TOP3플러스,466920,24,32725,5,-205,-0.62,448695,5349007,45400000,448695,-0.62,8.39,0.99,0.99,14771051866,0.99,0.99,14771051866 +NAVER,035420,25,212000,5,-2500,-1.17,69276,750586,156852638,69276,-1.17,9.23,0.04,0.04,14667807500,0.04,0.04,14667807500 +다날,064260,26,8230,2,350,4.44,1790388,10800268,68949040,1790388,4.44,16.58,2.60,2.60,14594370980,2.57,2.57,14594370980 +삼성중공업,010140,27,21100,5,-200,-0.94,668218,5273743,880000000,668218,-0.94,12.67,0.08,0.08,14239058775,0.08,0.08,14239058775 +HD한국조선해양,009540,28,407500,2,1000,0.25,33332,549413,70773116,33332,0.25,6.07,0.05,0.05,13692947500,0.05,0.05,13692947500 +KODEX 2차전지산업,305720,29,11795,5,-125,-1.05,1094908,5223382,93700000,1094908,-1.05,20.96,1.17,1.17,12925243880,1.17,1.17,12925243880 +HD현대중공업,329180,30,511000,5,-9000,-1.73,23895,449361,88773116,23895,-1.73,5.32,0.03,0.03,12327405500,0.03,0.03,12327405500 diff --git a/top30/20250901/top30-tv-20250901-092002.csv b/top30/20250901/top30-tv-20250901-092002.csv new file mode 100644 index 000000000000..534f03c32027 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68100,5,-1600,-2.30,2157851,11682267,5919637922,2157851,-2.30,18.47,0.04,0.04,147072845200,0.04,0.04,147072845200 +KODEX 200선물인버스2X,252670,2,1337,2,29,2.22,96598843,200960672,1216800000,96598843,2.22,48.07,7.94,7.94,129411150535,7.95,7.95,129411150535 +HJ중공업,097230,3,21050,2,2170,11.49,6164629,17386504,83274281,6164629,11.49,35.46,7.40,7.40,126138693170,7.20,7.20,126138693170 +알테오젠,196170,4,458000,2,19500,4.45,204609,452458,53464968,204609,4.45,45.22,0.38,0.38,93640181250,0.38,0.38,93640181250 +KODEX 레버리지,122630,5,24215,5,-550,-2.22,3632537,14778415,95850000,3632537,-2.22,24.58,3.79,3.79,87754318170,3.78,3.78,87754318170 +SK하이닉스,000660,6,259000,5,-10000,-3.72,339231,1892127,728002365,339231,-3.72,17.93,0.05,0.05,87491736750,0.05,0.05,87491736750 +한화오션,042660,7,115000,2,3000,2.68,621343,2568211,306413394,621343,2.68,24.19,0.20,0.20,71025817850,0.20,0.20,71025817850 +삼영엠텍,054540,8,9170,2,530,6.13,5557008,16894112,13000000,5557008,6.13,32.89,42.75,42.75,50885813405,42.69,42.69,50885813405 +KODEX 인버스,114800,9,3530,2,40,1.15,12484225,14164020,214800000,12484225,1.15,88.14,5.81,5.81,44129759829,5.82,5.82,44129759829 +두산에너빌리티,034020,10,61700,3,0,0.00,703368,4054284,640561146,703368,0.00,17.35,0.11,0.11,43308136250,0.11,0.11,43308136250 +카카오,035720,11,60100,5,-2400,-3.84,713326,1704037,442124799,713326,-3.84,41.86,0.16,0.16,43045335400,0.16,0.16,43045335400 +한화에어로스페이스,012450,12,917000,2,33000,3.73,44360,183497,51563401,44360,3.73,24.17,0.09,0.09,40534633000,0.09,0.09,40534633000 +삼양컴텍,484590,13,17810,2,1500,9.20,2266675,1740353,41210450,2266675,9.20,130.24,5.50,5.50,39972998075,5.45,5.45,39972998075 +KODEX 코스닥150선물인버스,251340,14,3480,2,15,0.43,9919685,19771016,79700000,9919685,0.43,50.17,12.45,12.45,34477822862,12.43,12.43,34477822862 +한화엔진,082740,15,45950,5,-1550,-3.26,742536,6415230,83447142,742536,-3.26,11.57,0.89,0.89,34350927800,0.90,0.90,34350927800 +로보티즈,108490,16,87900,5,-3000,-3.30,353994,1385250,13220560,353994,-3.30,25.55,2.68,2.68,31845497800,2.74,2.74,31845497800 +KODEX 코스닥150레버리지,233740,17,8645,5,-75,-0.86,3523055,15456888,193700000,3523055,-0.86,22.79,1.82,1.82,30462635368,1.82,1.82,30462635368 +SOL 조선TOP3플러스,466920,18,33105,2,175,0.53,922540,5349007,45400000,922540,0.53,17.25,2.03,2.03,30433786306,2.02,2.02,30433786306 +디앤디파마텍,347850,19,147100,5,-10300,-6.54,189712,857165,10820699,189712,-6.54,22.13,1.75,1.75,28453570200,1.79,1.79,28453570200 +HD한국조선해양,009540,20,416000,2,9500,2.34,68369,549413,70773116,68369,2.34,12.44,0.10,0.10,28202573500,0.10,0.10,28202573500 +현대로템,064350,21,194000,2,1900,0.99,137580,1112545,109142293,137580,0.99,12.37,0.13,0.13,26879892700,0.13,0.13,26879892700 +KODEX 200,069500,22,42705,5,-495,-1.15,617274,10134296,164500000,617274,-1.15,6.09,0.38,0.38,26336597909,0.37,0.37,26336597909 +대한조선,439260,23,82600,5,-3300,-3.84,293154,356915,38526312,293154,-3.84,82.14,0.76,0.76,24108408700,0.76,0.76,24108408700 +PLUS K방산,449450,24,52390,2,970,1.89,459119,780456,24150000,459119,1.89,58.83,1.90,1.90,24028894045,1.90,1.90,24028894045 +나우로보틱스,459510,25,19150,2,2350,13.99,1223724,562901,12750582,1223724,13.99,217.40,9.60,9.60,23814120860,9.75,9.75,23814120860 +HD현대중공업,329180,26,516000,5,-4000,-0.77,42404,449361,88773116,42404,-0.77,9.44,0.05,0.05,21867906000,0.05,0.05,21867906000 +삼성중공업,010140,27,21350,2,50,0.23,1027300,5273743,880000000,1027300,0.23,19.48,0.12,0.12,21866272450,0.12,0.12,21866272450 +NAVER,035420,28,211000,5,-3500,-1.63,101887,750586,156852638,101887,-1.63,13.57,0.06,0.06,21547187500,0.07,0.07,21547187500 +SGA,049470,29,3555,2,140,4.10,5759564,16788468,58862249,5759564,4.10,34.31,9.78,9.78,20524665287,9.81,9.81,20524665287 +다날,064260,30,8210,2,330,4.19,2486831,10800268,68949040,2486831,4.19,23.03,3.61,3.61,20292983060,3.58,3.58,20292983060 diff --git a/top30/20250901/top30-tv-20250901-093001.csv b/top30/20250901/top30-tv-20250901-093001.csv new file mode 100644 index 000000000000..7fc8d4ed5301 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68100,5,-1600,-2.30,2516727,11682267,5919637922,2516727,-2.30,21.54,0.04,0.04,171505939950,0.04,0.04,171505939950 +HJ중공업,097230,2,21050,2,2170,11.49,7751059,17386504,83274281,7751059,11.49,44.58,9.31,9.31,159778955570,9.11,9.11,159778955570 +KODEX 200선물인버스2X,252670,3,1338,2,30,2.29,109467718,200960672,1216800000,109467718,2.29,54.47,9.00,9.00,146620588738,9.01,9.01,146620588738 +알테오젠,196170,4,456000,2,17500,3.99,232771,452458,53464968,232771,3.99,51.45,0.44,0.44,106468328000,0.44,0.44,106468328000 +KODEX 레버리지,122630,5,24205,5,-560,-2.26,4343507,14778415,95850000,4343507,-2.26,29.39,4.53,4.53,104970189717,4.52,4.52,104970189717 +SK하이닉스,000660,6,259250,5,-9750,-3.62,403956,1892127,728002365,403956,-3.62,21.35,0.06,0.06,104251071750,0.06,0.06,104251071750 +한화오션,042660,7,115300,2,3300,2.95,832566,2568211,306413394,832566,2.95,32.42,0.27,0.27,95456506850,0.27,0.27,95456506850 +삼영엠텍,054540,8,9290,2,650,7.52,7180865,16894112,13000000,7180865,7.52,42.51,55.24,55.24,66183037045,54.80,54.80,66183037045 +두산에너빌리티,034020,9,61800,2,100,0.16,857891,4054284,640561146,857891,0.16,21.16,0.13,0.13,52855349550,0.13,0.13,52855349550 +삼양컴텍,484590,10,17680,2,1370,8.40,2861365,1740353,41210450,2861365,8.40,164.41,6.94,6.94,50517177690,6.93,6.93,50517177690 +카카오,035720,11,60100,5,-2400,-3.84,833354,1704037,442124799,833354,-3.84,48.90,0.19,0.19,50269628650,0.19,0.19,50269628650 +KODEX 인버스,114800,12,3532,2,42,1.20,13829530,14164020,214800000,13829530,1.20,97.64,6.44,6.44,48881871118,6.44,6.44,48881871118 +한화에어로스페이스,012450,13,920000,2,36000,4.07,52751,183497,51563401,52751,4.07,28.75,0.10,0.10,48247439000,0.10,0.10,48247439000 +HD한국조선해양,009540,14,419000,2,12500,3.08,106863,549413,70773116,106863,3.08,19.45,0.15,0.15,44297825750,0.15,0.15,44297825750 +현대힘스,460930,15,28850,2,1450,5.29,1529764,1955284,35479871,1529764,5.29,78.24,4.31,4.31,43003552450,4.20,4.20,43003552450 +디앤디파마텍,347850,16,147800,5,-9600,-6.10,282105,857165,10820699,282105,-6.10,32.91,2.61,2.61,41958719000,2.62,2.62,41958719000 +KODEX 코스닥150선물인버스,251340,17,3475,2,10,0.29,11586170,19771016,79700000,11586170,0.29,58.60,14.54,14.54,40279671283,14.54,14.54,40279671283 +한화엔진,082740,18,46050,5,-1450,-3.05,862881,6415230,83447142,862881,-3.05,13.45,1.03,1.03,39904240225,1.04,1.04,39904240225 +SOL 조선TOP3플러스,466920,19,33255,2,325,0.99,1188313,5349007,45400000,1188313,0.99,22.22,2.62,2.62,39278251878,2.60,2.60,39278251878 +로보티즈,108490,20,89000,5,-1900,-2.09,406435,1385250,13220560,406435,-2.09,29.34,3.07,3.07,36499462100,3.10,3.10,36499462100 +KODEX 200,069500,21,42700,5,-500,-1.16,816305,10134296,164500000,816305,-1.16,8.05,0.50,0.50,34834591210,0.50,0.50,34834591210 +KODEX 코스닥150레버리지,233740,22,8655,5,-65,-0.75,4001559,15456888,193700000,4001559,-0.75,25.89,2.07,2.07,34592595578,2.06,2.06,34592595578 +세진중공업,075580,23,16090,2,890,5.86,2003799,8968995,56849456,2003799,5.86,22.34,3.52,3.52,32127616590,3.51,3.51,32127616590 +현대로템,064350,24,194900,2,2800,1.46,161967,1112545,109142293,161967,1.46,14.56,0.15,0.15,31624394800,0.15,0.15,31624394800 +다날,064260,25,8230,2,350,4.44,3736730,10800268,68949040,3736730,4.44,34.60,5.42,5.42,30662738965,5.40,5.40,30662738965 +HD현대중공업,329180,26,520500,2,500,0.10,56621,449361,88773116,56621,0.10,12.60,0.06,0.06,29251447000,0.06,0.06,29251447000 +테크윙,089030,27,35350,2,2650,8.10,824397,1388819,37353645,824397,8.10,59.36,2.21,2.21,28369273425,2.15,2.15,28369273425 +PLUS K방산,449450,28,52480,2,1060,2.06,517936,780456,24150000,517936,2.06,66.36,2.14,2.14,27118032276,2.14,2.14,27118032276 +대한조선,439260,29,83000,5,-2900,-3.38,328687,356915,38526312,328687,-3.38,92.09,0.85,0.85,27050859450,0.85,0.85,27050859450 +나우로보틱스,459510,30,18850,2,2050,12.20,1380466,562901,12750582,1380466,12.20,245.24,10.83,10.83,26806580540,11.15,11.15,26806580540 diff --git a/top30/20250901/top30-tv-20250901-094001.csv b/top30/20250901/top30-tv-20250901-094001.csv new file mode 100644 index 000000000000..9146c3be9110 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68400,5,-1300,-1.87,2849661,11682267,5919637922,2849661,-1.87,24.39,0.05,0.05,194212417600,0.05,0.05,194212417600 +HJ중공업,097230,2,21500,2,2620,13.88,8805569,17386504,83274281,8805569,13.88,50.65,10.57,10.57,182249999420,10.18,10.18,182249999420 +KODEX 200선물인버스2X,252670,3,1329,2,21,1.61,124237248,200960672,1216800000,124237248,1.61,61.82,10.21,10.21,166312277247,10.28,10.28,166312277247 +KODEX 레버리지,122630,4,24385,5,-380,-1.53,5140277,14778415,95850000,5140277,-1.53,34.78,5.36,5.36,124334371774,5.32,5.32,124334371774 +SK하이닉스,000660,5,260500,5,-8500,-3.16,472936,1892127,728002365,472936,-3.16,24.99,0.06,0.06,122182500750,0.06,0.06,122182500750 +알테오젠,196170,6,456500,2,18000,4.10,246815,452458,53464968,246815,4.10,54.55,0.46,0.46,112872225750,0.46,0.46,112872225750 +한화오션,042660,7,115100,2,3100,2.77,934894,2568211,306413394,934894,2.77,36.40,0.31,0.31,107235383500,0.30,0.30,107235383500 +현대힘스,460930,8,28450,2,1050,3.83,2591028,1955284,35479871,2591028,3.83,132.51,7.30,7.30,73705541200,7.30,7.30,73705541200 +삼영엠텍,054540,9,9340,2,700,8.10,7765145,16894112,13000000,7765145,8.10,45.96,59.73,59.73,71606080770,58.97,58.97,71606080770 +두산에너빌리티,034020,10,62600,2,900,1.46,1144776,4054284,640561146,1144776,1.46,28.24,0.18,0.18,70743690450,0.18,0.18,70743690450 +카카오,035720,11,61500,5,-1000,-1.60,1015555,1704037,442124799,1015555,-1.60,59.60,0.23,0.23,61390091200,0.23,0.23,61390091200 +한화에어로스페이스,012450,12,925000,2,41000,4.64,65927,183497,51563401,65927,4.64,35.93,0.13,0.13,60388135000,0.13,0.13,60388135000 +삼양컴텍,484590,13,17820,2,1510,9.26,3273323,1740353,41210450,3273323,9.26,188.08,7.94,7.94,57848057280,7.88,7.88,57848057280 +HD한국조선해양,009540,14,421500,2,15000,3.69,135013,549413,70773116,135013,3.69,24.57,0.19,0.19,56128593500,0.19,0.19,56128593500 +KODEX 인버스,114800,15,3520,2,30,0.86,14653021,14164020,214800000,14653021,0.86,103.45,6.82,6.82,51785396098,6.85,6.85,51785396098 +다날,064260,16,8590,2,710,9.01,5862578,10800268,68949040,5862578,9.01,54.28,8.50,8.50,48607066750,8.21,8.21,48607066750 +KODEX 코스닥150선물인버스,251340,17,3460,5,-5,-0.14,13413512,19771016,79700000,13413512,-0.14,67.84,16.83,16.83,46621175526,16.91,16.91,46621175526 +디앤디파마텍,347850,18,148300,5,-9100,-5.78,308716,857165,10820699,308716,-5.78,36.02,2.85,2.85,45885529500,2.86,2.86,45885529500 +SOL 조선TOP3플러스,466920,19,33260,2,330,1.00,1356552,5349007,45400000,1356552,1.00,25.36,2.99,2.99,44870469834,2.97,2.97,44870469834 +한화엔진,082740,20,46450,5,-1050,-2.21,941340,6415230,83447142,941340,-2.21,14.67,1.13,1.13,43533458350,1.12,1.12,43533458350 +KODEX 200,069500,21,42855,5,-345,-0.80,1015193,10134296,164500000,1015193,-0.80,10.02,0.62,0.62,43342395689,0.61,0.61,43342395689 +KODEX 코스닥150레버리지,233740,22,8730,2,10,0.11,4834557,15456888,193700000,4834557,0.11,31.28,2.50,2.50,41832515045,2.47,2.47,41832515045 +로보티즈,108490,23,89300,5,-1600,-1.76,435852,1385250,13220560,435852,-1.76,31.46,3.30,3.30,39126660600,3.31,3.31,39126660600 +현대로템,064350,24,195450,2,3350,1.74,193903,1112545,109142293,193903,1.74,17.43,0.18,0.18,37852394050,0.18,0.18,37852394050 +HD현대중공업,329180,25,518000,5,-2000,-0.38,70023,449361,88773116,70023,-0.38,15.58,0.08,0.08,36208731000,0.08,0.08,36208731000 +세진중공업,075580,26,16050,2,850,5.59,2235769,8968995,56849456,2235769,5.59,24.93,3.93,3.93,35839352990,3.93,3.93,35839352990 +테크윙,089030,27,35000,2,2300,7.03,976817,1388819,37353645,976817,7.03,70.33,2.62,2.62,33734630300,2.58,2.58,33734630300 +NAVER,035420,28,213000,5,-1500,-0.70,146302,750586,156852638,146302,-0.70,19.49,0.09,0.09,30953115500,0.09,0.09,30953115500 +PLUS K방산,449450,29,52580,2,1160,2.26,583417,780456,24150000,583417,2.26,74.75,2.42,2.42,30553082917,2.41,2.41,30553082917 +나우로보틱스,459510,30,18970,2,2170,12.92,1512193,562901,12750582,1512193,12.92,268.64,11.86,11.86,29299744425,12.11,12.11,29299744425 diff --git a/top30/20250901/top30-tv-20250901-095001.csv b/top30/20250901/top30-tv-20250901-095001.csv new file mode 100644 index 000000000000..db15735756be --- /dev/null +++ b/top30/20250901/top30-tv-20250901-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21800,2,2920,15.47,10637338,17386504,83274281,10637338,15.47,61.18,12.77,12.77,222285144345,12.24,12.24,222285144345 +삼성전자,005930,2,68400,5,-1300,-1.87,3102895,11682267,5919637922,3102895,-1.87,26.56,0.05,0.05,211534595500,0.05,0.05,211534595500 +KODEX 200선물인버스2X,252670,3,1325,2,17,1.30,139121563,200960672,1216800000,139121563,1.30,69.23,11.43,11.43,186059502567,11.54,11.54,186059502567 +KODEX 레버리지,122630,4,24435,5,-330,-1.33,5974654,14778415,95850000,5974654,-1.33,40.43,6.23,6.23,144695526060,6.18,6.18,144695526060 +알테오젠,196170,5,463500,2,25000,5.70,299865,452458,53464968,299865,5.70,66.27,0.56,0.56,137341067500,0.55,0.55,137341067500 +SK하이닉스,000660,6,259500,5,-9500,-3.53,504157,1892127,728002365,504157,-3.53,26.64,0.07,0.07,130298465250,0.07,0.07,130298465250 +한화오션,042660,7,115400,2,3400,3.04,1004022,2568211,306413394,1004022,3.04,39.09,0.33,0.33,115188476200,0.33,0.33,115188476200 +다날,064260,8,8760,2,880,11.17,10158162,10800268,68949040,10158162,11.17,94.05,14.73,14.73,86381573015,14.30,14.30,86381573015 +현대힘스,460930,9,28100,2,700,2.55,2886433,1955284,35479871,2886433,2.55,147.62,8.14,8.14,82084205775,8.23,8.23,82084205775 +두산에너빌리티,034020,10,62300,2,600,0.97,1270245,4054284,640561146,1270245,0.97,31.33,0.20,0.20,78583468750,0.20,0.20,78583468750 +삼영엠텍,054540,11,9360,2,720,8.33,8177181,16894112,13000000,8177181,8.33,48.40,62.90,62.90,75459991020,62.02,62.02,75459991020 +한화에어로스페이스,012450,12,925000,2,41000,4.64,73843,183497,51563401,73843,4.64,40.24,0.14,0.14,67709560500,0.14,0.14,67709560500 +카카오,035720,13,61300,5,-1200,-1.92,1113263,1704037,442124799,1113263,-1.92,65.33,0.25,0.25,67380245750,0.25,0.25,67380245750 +HD한국조선해양,009540,14,420000,2,13500,3.32,152201,549413,70773116,152201,3.32,27.70,0.22,0.22,63347855250,0.21,0.21,63347855250 +삼양컴텍,484590,15,17720,2,1410,8.65,3525694,1740353,41210450,3525694,8.65,202.58,8.56,8.56,62327054255,8.54,8.54,62327054255 +KODEX 인버스,114800,16,3515,2,25,0.72,15503342,14164020,214800000,15503342,0.72,109.46,7.22,7.22,54777428396,7.26,7.26,54777428396 +KODEX 200,069500,17,42900,5,-300,-0.69,1174989,10134296,164500000,1174989,-0.69,11.59,0.71,0.71,50192144857,0.71,0.71,50192144857 +KODEX 코스닥150선물인버스,251340,18,3455,5,-10,-0.29,14321087,19771016,79700000,14321087,-0.29,72.43,17.97,17.97,49760815507,18.07,18.07,49760815507 +디앤디파마텍,347850,19,147900,5,-9500,-6.04,334562,857165,10820699,334562,-6.04,39.03,3.09,3.09,49710884900,3.11,3.11,49710884900 +SOL 조선TOP3플러스,466920,20,33210,2,280,0.85,1435177,5349007,45400000,1435177,0.85,26.83,3.16,3.16,47480758531,3.15,3.15,47480758531 +KODEX 코스닥150레버리지,233740,21,8740,2,20,0.23,5464190,15456888,193700000,5464190,0.23,35.35,2.82,2.82,47329986340,2.80,2.80,47329986340 +한화엔진,082740,22,46300,5,-1200,-2.53,1011913,6415230,83447142,1011913,-2.53,15.77,1.21,1.21,46803838275,1.21,1.21,46803838275 +케이엔알시스템,199430,23,12930,2,2740,26.89,3466235,151734,10877713,3466235,26.89,2284.42,31.87,31.87,43071216460,30.62,30.62,43071216460 +현대로템,064350,24,195700,2,3600,1.87,215432,1112545,109142293,215432,1.87,19.36,0.20,0.20,42063273100,0.20,0.20,42063273100 +로보티즈,108490,25,88700,5,-2200,-2.42,464041,1385250,13220560,464041,-2.42,33.50,3.51,3.51,41637352100,3.55,3.55,41637352100 +세진중공업,075580,26,16120,2,920,6.05,2447696,8968995,56849456,2447696,6.05,27.29,4.31,4.31,39262424265,4.28,4.28,39262424265 +HD현대중공업,329180,27,517000,5,-3000,-0.58,75139,449361,88773116,75139,-0.58,16.72,0.08,0.08,38854826000,0.08,0.08,38854826000 +테크윙,089030,28,35250,2,2550,7.80,1084492,1388819,37353645,1084492,7.80,78.09,2.90,2.90,37528770900,2.85,2.85,37528770900 +NAVER,035420,29,214500,3,0,0.00,175641,750586,156852638,175641,0.00,23.40,0.11,0.11,37214329500,0.11,0.11,37214329500 +모비스,250060,30,3195,2,305,10.55,11564892,24407636,32171314,11564892,10.55,47.38,35.95,35.95,36122879205,35.14,35.14,36122879205 diff --git a/top30/20250901/top30-tv-20250901-100001.csv b/top30/20250901/top30-tv-20250901-100001.csv new file mode 100644 index 000000000000..aab2a933a33f --- /dev/null +++ b/top30/20250901/top30-tv-20250901-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21300,2,2420,12.82,11599039,17386504,83274281,11599039,12.82,66.71,13.93,13.93,243001575645,13.70,13.70,243001575645 +삼성전자,005930,2,68500,5,-1200,-1.72,3247481,11682267,5919637922,3247481,-1.72,27.80,0.05,0.05,221435434100,0.05,0.05,221435434100 +KODEX 200선물인버스2X,252670,3,1326,2,18,1.38,153394661,200960672,1216800000,153394661,1.38,76.33,12.61,12.61,204994439351,12.71,12.71,204994439351 +알테오젠,196170,4,465000,2,26500,6.04,340149,452458,53464968,340149,6.04,75.18,0.64,0.64,156038366250,0.63,0.63,156038366250 +KODEX 레버리지,122630,5,24425,5,-340,-1.37,6285335,14778415,95850000,6285335,-1.37,42.53,6.56,6.56,152282110783,6.50,6.50,152282110783 +SK하이닉스,000660,6,258750,5,-10250,-3.81,566030,1892127,728002365,566030,-3.81,29.92,0.08,0.08,146319202000,0.08,0.08,146319202000 +한화오션,042660,7,114300,2,2300,2.05,1071378,2568211,306413394,1071378,2.05,41.72,0.35,0.35,122926949100,0.35,0.35,122926949100 +다날,064260,8,8910,2,1030,13.07,11972787,10800268,68949040,11972787,13.07,110.86,17.36,17.36,102388194445,16.67,16.67,102388194445 +현대힘스,460930,9,27800,2,400,1.46,3144436,1955284,35479871,3144436,1.46,160.82,8.86,8.86,89315329350,9.06,9.06,89315329350 +두산에너빌리티,034020,10,62000,2,300,0.49,1347661,4054284,640561146,1347661,0.49,33.24,0.21,0.21,83391680850,0.21,0.21,83391680850 +삼영엠텍,054540,11,9270,2,630,7.29,8485640,16894112,13000000,8485640,7.29,50.23,65.27,65.27,78326174815,65.00,65.00,78326174815 +한화에어로스페이스,012450,12,922000,2,38000,4.30,79976,183497,51563401,79976,4.30,43.58,0.16,0.16,73379964000,0.15,0.15,73379964000 +카카오,035720,13,61400,5,-1100,-1.76,1196962,1704037,442124799,1196962,-1.76,70.24,0.27,0.27,72504337400,0.27,0.27,72504337400 +HD한국조선해양,009540,14,417000,2,10500,2.58,166086,549413,70773116,166086,2.58,30.23,0.23,0.23,69156116250,0.23,0.23,69156116250 +삼양컴텍,484590,15,17920,2,1610,9.87,3873914,1740353,41210450,3873914,9.87,222.59,9.40,9.40,68562210655,9.28,9.28,68562210655 +케이엔알시스템,199430,16,12950,2,2760,27.09,4495343,151734,10877713,4495343,27.09,2962.65,41.33,41.33,56553743925,40.15,40.15,56553743925 +KODEX 인버스,114800,17,3520,2,30,0.86,15638092,14164020,214800000,15638092,0.86,110.41,7.28,7.28,55251325966,7.31,7.31,55251325966 +KODEX 200,069500,18,42885,5,-315,-0.73,1262317,10134296,164500000,1262317,-0.73,12.46,0.77,0.77,53937384942,0.76,0.76,53937384942 +디앤디파마텍,347850,19,147500,5,-9900,-6.29,353214,857165,10820699,353214,-6.29,41.21,3.26,3.26,52464397900,3.29,3.29,52464397900 +KODEX 코스닥150선물인버스,251340,20,3460,5,-5,-0.14,14937769,19771016,79700000,14937769,-0.14,75.55,18.74,18.74,51893442875,18.82,18.82,51893442875 +한화엔진,082740,21,46000,5,-1500,-3.16,1103866,6415230,83447142,1103866,-3.16,17.21,1.32,1.32,51053192450,1.33,1.33,51053192450 +KODEX 코스닥150레버리지,233740,22,8740,2,20,0.23,5842329,15456888,193700000,5842329,0.23,37.80,3.02,3.02,50634266972,2.99,2.99,50634266972 +SOL 조선TOP3플러스,466920,23,32995,2,65,0.20,1526989,5349007,45400000,1526989,0.20,28.55,3.36,3.36,50519827025,3.37,3.37,50519827025 +현대로템,064350,24,194400,2,2300,1.20,242170,1112545,109142293,242170,1.20,21.77,0.22,0.22,47276670400,0.22,0.22,47276670400 +NAVER,035420,25,215000,2,500,0.23,221692,750586,156852638,221692,0.23,29.54,0.14,0.14,47127882500,0.14,0.14,47127882500 +로보티즈,108490,26,89200,5,-1700,-1.87,482290,1385250,13220560,482290,-1.87,34.82,3.65,3.65,43258537550,3.67,3.67,43258537550 +HD현대중공업,329180,27,515000,5,-5000,-0.96,82657,449361,88773116,82657,-0.96,18.39,0.09,0.09,42734663000,0.09,0.09,42734663000 +모비스,250060,28,3245,2,355,12.28,13511242,24407636,32171314,13511242,12.28,55.36,42.00,42.00,42454319659,40.67,40.67,42454319659 +세진중공업,075580,29,15820,2,620,4.08,2605116,8968995,56849456,2605116,4.08,29.05,4.58,4.58,41779591325,4.65,4.65,41779591325 +테크윙,089030,30,35450,2,2750,8.41,1145530,1388819,37353645,1145530,8.41,82.48,3.07,3.07,39683993225,3.00,3.00,39683993225 diff --git a/top30/20250901/top30-tv-20250901-101002.csv b/top30/20250901/top30-tv-20250901-101002.csv new file mode 100644 index 000000000000..8182943fe65b --- /dev/null +++ b/top30/20250901/top30-tv-20250901-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21050,2,2170,11.49,12552467,17386504,83274281,12552467,11.49,72.20,15.07,15.07,263140730220,15.01,15.01,263140730220 +삼성전자,005930,2,68450,5,-1250,-1.79,3359605,11682267,5919637922,3359605,-1.79,28.76,0.06,0.06,229111455850,0.06,0.06,229111455850 +KODEX 200선물인버스2X,252670,3,1326,2,18,1.38,158045258,200960672,1216800000,158045258,1.38,78.64,12.99,12.99,211167461224,13.09,13.09,211167461224 +알테오젠,196170,4,464500,2,26000,5.93,385104,452458,53464968,385104,5.93,85.11,0.72,0.72,177022257750,0.71,0.71,177022257750 +KODEX 레버리지,122630,5,24410,5,-355,-1.43,6465335,14778415,95850000,6465335,-1.43,43.75,6.75,6.75,156674844231,6.70,6.70,156674844231 +SK하이닉스,000660,6,258750,5,-10250,-3.81,604007,1892127,728002365,604007,-3.81,31.92,0.08,0.08,156149883500,0.08,0.08,156149883500 +한화오션,042660,7,114500,2,2500,2.23,1122242,2568211,306413394,1122242,2.23,43.70,0.37,0.37,128744051300,0.37,0.37,128744051300 +다날,064260,8,8810,2,930,11.80,13389875,10800268,68949040,13389875,11.80,123.98,19.42,19.42,114904662260,18.92,18.92,114904662260 +현대힘스,460930,9,27550,2,150,0.55,3352702,1955284,35479871,3352702,0.55,171.47,9.45,9.45,95076257625,9.73,9.73,95076257625 +삼양컴텍,484590,10,18280,2,1970,12.08,5056728,1740353,41210450,5056728,12.08,290.56,12.27,12.27,90208631695,11.97,11.97,90208631695 +삼영엠텍,054540,11,9650,2,1010,11.69,9534446,16894112,13000000,9534446,11.69,56.44,73.34,73.34,88297644125,70.38,70.38,88297644125 +두산에너빌리티,034020,12,61800,2,100,0.16,1411243,4054284,640561146,1411243,0.16,34.81,0.22,0.22,87325978150,0.22,0.22,87325978150 +카카오,035720,13,61800,5,-700,-1.12,1259311,1704037,442124799,1259311,-1.12,73.90,0.28,0.28,76343209900,0.28,0.28,76343209900 +한화에어로스페이스,012450,14,921000,2,37000,4.19,82921,183497,51563401,82921,4.19,45.19,0.16,0.16,76091948500,0.16,0.16,76091948500 +HD한국조선해양,009540,15,417000,2,10500,2.58,178495,549413,70773116,178495,2.58,32.49,0.25,0.25,74317146500,0.25,0.25,74317146500 +케이엔알시스템,199430,16,13050,2,2860,28.07,4704156,151734,10877713,4704156,28.07,3100.26,43.25,43.25,59276601175,41.76,41.76,59276601175 +디앤디파마텍,347850,17,145100,5,-12300,-7.81,394041,857165,10820699,394041,-7.81,45.97,3.64,3.64,58431358500,3.72,3.72,58431358500 +한화엔진,082740,18,46050,5,-1450,-3.05,1234524,6415230,83447142,1234524,-3.05,19.24,1.48,1.48,57051270825,1.48,1.48,57051270825 +KODEX 인버스,114800,19,3520,2,30,0.86,15839435,14164020,214800000,15839435,0.86,111.83,7.37,7.37,55960033069,7.40,7.40,55960033069 +KODEX 200,069500,20,42880,5,-320,-0.74,1299146,10134296,164500000,1299146,-0.74,12.82,0.79,0.79,55516268479,0.79,0.79,55516268479 +KODEX 코스닥150선물인버스,251340,21,3457,5,-8,-0.23,15866957,19771016,79700000,15866957,-0.23,80.25,19.91,19.91,55101445968,20.00,20.00,55101445968 +KODEX 코스닥150레버리지,233740,22,8730,2,10,0.11,6336184,15456888,193700000,6336184,0.11,40.99,3.27,3.27,54958172530,3.25,3.25,54958172530 +SOL 조선TOP3플러스,466920,23,33055,2,125,0.38,1635119,5349007,45400000,1635119,0.38,30.57,3.60,3.60,54082367590,3.60,3.60,54082367590 +현대로템,064350,24,194200,2,2100,1.09,263036,1112545,109142293,263036,1.09,23.64,0.24,0.24,51332044300,0.24,0.24,51332044300 +NAVER,035420,25,216000,2,1500,0.70,238265,750586,156852638,238265,0.70,31.74,0.15,0.15,50701750500,0.15,0.15,50701750500 +HD현대중공업,329180,26,515000,5,-5000,-0.96,89258,449361,88773116,89258,-0.96,19.86,0.10,0.10,46123542500,0.10,0.10,46123542500 +모비스,250060,27,3195,2,305,10.55,14402805,24407636,32171314,14402805,10.55,59.01,44.77,44.77,45330010786,44.10,44.10,45330010786 +로보티즈,108490,28,88900,5,-2000,-2.20,493740,1385250,13220560,493740,-2.20,35.64,3.73,3.73,44278419550,3.77,3.77,44278419550 +세진중공업,075580,29,15850,2,650,4.28,2717607,8968995,56849456,2717607,4.28,30.30,4.78,4.78,43556694710,4.83,4.83,43556694710 +테크윙,089030,30,35450,2,2750,8.41,1187335,1388819,37353645,1187335,8.41,85.49,3.18,3.18,41163107975,3.11,3.11,41163107975 diff --git a/top30/20250901/top30-tv-20250901-102001.csv b/top30/20250901/top30-tv-20250901-102001.csv new file mode 100644 index 000000000000..c84ff09a47a5 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21050,2,2170,11.49,12914500,17386504,83274281,12914500,11.49,74.28,15.51,15.51,270767046120,15.45,15.45,270767046120 +삼성전자,005930,2,68300,5,-1400,-2.01,3651891,11682267,5919637922,3651891,-2.01,31.26,0.06,0.06,249095560100,0.06,0.06,249095560100 +KODEX 200선물인버스2X,252670,3,1329,2,21,1.61,163370190,200960672,1216800000,163370190,1.61,81.29,13.43,13.43,218234535322,13.50,13.50,218234535322 +알테오젠,196170,4,469000,2,30500,6.96,411227,452458,53464968,411227,6.96,90.89,0.77,0.77,189192751500,0.75,0.75,189192751500 +KODEX 레버리지,122630,5,24375,5,-390,-1.57,6706766,14778415,95850000,6706766,-1.57,45.38,7.00,7.00,162567859548,6.96,6.96,162567859548 +SK하이닉스,000660,6,259000,5,-10000,-3.72,621628,1892127,728002365,621628,-3.72,32.85,0.09,0.09,160709304000,0.09,0.09,160709304000 +한화오션,042660,7,115600,2,3600,3.21,1194067,2568211,306413394,1194067,3.21,46.49,0.39,0.39,137020093650,0.39,0.39,137020093650 +다날,064260,8,8800,2,920,11.68,14528666,10800268,68949040,14528666,11.68,134.52,21.07,21.07,124884927605,20.58,20.58,124884927605 +삼영엠텍,054540,9,9700,2,1060,12.27,11273754,16894112,13000000,11273754,12.27,66.73,86.72,86.72,105359302010,83.55,83.55,105359302010 +삼양컴텍,484590,10,18030,2,1720,10.55,5554303,1740353,41210450,5554303,10.55,319.15,13.48,13.48,99296136380,13.36,13.36,99296136380 +현대힘스,460930,11,27600,2,200,0.73,3422312,1955284,35479871,3422312,0.73,175.03,9.65,9.65,97005237900,9.91,9.91,97005237900 +두산에너빌리티,034020,12,61700,3,0,0.00,1498223,4054284,640561146,1498223,0.00,36.95,0.23,0.23,92710709350,0.23,0.23,92710709350 +카카오,035720,13,61700,5,-800,-1.28,1382675,1704037,442124799,1382675,-1.28,81.14,0.31,0.31,83982525200,0.31,0.31,83982525200 +한화에어로스페이스,012450,14,921000,2,37000,4.19,85714,183497,51563401,85714,4.19,46.71,0.17,0.17,78667656500,0.17,0.17,78667656500 +HD한국조선해양,009540,15,419000,2,12500,3.08,184245,549413,70773116,184245,3.08,33.53,0.26,0.26,76724016750,0.26,0.26,76724016750 +디앤디파마텍,347850,16,144300,5,-13100,-8.32,445042,857165,10820699,445042,-8.32,51.92,4.11,4.11,65806940300,4.21,4.21,65806940300 +케이엔알시스템,199430,17,13090,2,2900,28.46,4890150,151734,10877713,4890150,28.46,3222.84,44.96,44.96,61694995460,43.33,43.33,61694995460 +한화엔진,082740,18,45950,5,-1550,-3.26,1289994,6415230,83447142,1289994,-3.26,20.11,1.55,1.55,59607223000,1.55,1.55,59607223000 +KODEX 코스닥150레버리지,233740,19,8755,2,35,0.40,6724416,15456888,193700000,6724416,0.40,43.50,3.47,3.47,58349792499,3.44,3.44,58349792499 +KODEX 200,069500,20,42845,5,-355,-0.82,1357544,10134296,164500000,1357544,-0.82,13.40,0.83,0.83,58020086603,0.82,0.82,58020086603 +KODEX 코스닥150선물인버스,251340,21,3455,5,-10,-0.29,16615367,19771016,79700000,16615367,-0.29,84.04,20.85,20.85,57690512096,20.95,20.95,57690512096 +SOL 조선TOP3플러스,466920,22,33105,2,175,0.53,1716508,5349007,45400000,1716508,0.53,32.09,3.78,3.78,56775859227,3.78,3.78,56775859227 +KODEX 인버스,114800,23,3525,2,35,1.00,16012685,14164020,214800000,16012685,1.00,113.05,7.45,7.45,56569871454,7.47,7.47,56569871454 +현대로템,064350,24,193600,2,1500,0.78,280645,1112545,109142293,280645,0.78,25.23,0.26,0.26,54749649050,0.26,0.26,54749649050 +NAVER,035420,25,215750,2,1250,0.58,250651,750586,156852638,250651,0.58,33.39,0.16,0.16,53376529750,0.16,0.16,53376529750 +모비스,250060,26,3150,2,260,9.00,14994674,24407636,32171314,14994674,9.00,61.43,46.61,46.61,47205881430,46.58,46.58,47205881430 +HD현대중공업,329180,27,516000,5,-4000,-0.77,91104,449361,88773116,91104,-0.77,20.27,0.10,0.10,47074557500,0.10,0.10,47074557500 +테크윙,089030,28,35700,2,3000,9.17,1330368,1388819,37353645,1330368,9.17,95.79,3.56,3.56,46259398450,3.47,3.47,46259398450 +로보티즈,108490,29,88900,5,-2000,-2.20,503748,1385250,13220560,503748,-2.20,36.37,3.81,3.81,45168097750,3.84,3.84,45168097750 +세진중공업,075580,30,15860,2,660,4.34,2775447,8968995,56849456,2775447,4.34,30.94,4.88,4.88,44474876270,4.93,4.93,44474876270 diff --git a/top30/20250901/top30-tv-20250901-103001.csv b/top30/20250901/top30-tv-20250901-103001.csv new file mode 100644 index 000000000000..f5d57ff1005d --- /dev/null +++ b/top30/20250901/top30-tv-20250901-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21350,2,2470,13.08,13521424,17386504,83274281,13521424,13.08,77.77,16.24,16.24,283762737845,15.96,15.96,283762737845 +삼성전자,005930,2,68400,5,-1300,-1.87,3807422,11682267,5919637922,3807422,-1.87,32.59,0.06,0.06,259732249400,0.06,0.06,259732249400 +KODEX 200선물인버스2X,252670,3,1324,2,16,1.22,170861754,200960672,1216800000,170861754,1.22,85.02,14.04,14.04,228156604121,14.16,14.16,228156604121 +알테오젠,196170,4,469000,2,30500,6.96,441709,452458,53464968,441709,6.96,97.62,0.83,0.83,203477386750,0.81,0.81,203477386750 +KODEX 레버리지,122630,5,24480,5,-285,-1.15,7066080,14778415,95850000,7066080,-1.15,47.81,7.37,7.37,171355188855,7.30,7.30,171355188855 +SK하이닉스,000660,6,259500,5,-9500,-3.53,650328,1892127,728002365,650328,-3.53,34.37,0.09,0.09,168149753000,0.09,0.09,168149753000 +한화오션,042660,7,115900,2,3900,3.48,1269183,2568211,306413394,1269183,3.48,49.42,0.41,0.41,145712801200,0.41,0.41,145712801200 +다날,064260,8,8730,2,850,10.79,15033982,10800268,68949040,15033982,10.79,139.20,21.80,21.80,129301917995,21.48,21.48,129301917995 +삼영엠텍,054540,9,9640,2,1000,11.57,11891072,16894112,13000000,11891072,11.57,70.39,91.47,91.47,111362696925,88.86,88.86,111362696925 +삼양컴텍,484590,10,18315,2,2005,12.29,5766185,1740353,41210450,5766185,12.29,331.32,13.99,13.99,103157716730,13.67,13.67,103157716730 +현대힘스,460930,11,27900,2,500,1.82,3484017,1955284,35479871,3484017,1.82,178.18,9.82,9.82,98719086975,9.97,9.97,98719086975 +두산에너빌리티,034020,12,61800,2,100,0.16,1558128,4054284,640561146,1558128,0.16,38.43,0.24,0.24,96416708500,0.24,0.24,96416708500 +HD한국조선해양,009540,13,423000,2,16500,4.06,215479,549413,70773116,215479,4.06,39.22,0.30,0.30,89901994000,0.30,0.30,89901994000 +카카오,035720,14,61600,5,-900,-1.44,1417899,1704037,442124799,1417899,-1.44,83.21,0.32,0.32,86156450000,0.32,0.32,86156450000 +한화에어로스페이스,012450,15,921000,2,37000,4.19,88011,183497,51563401,88011,4.19,47.96,0.17,0.17,80786361500,0.17,0.17,80786361500 +디앤디파마텍,347850,16,144200,5,-13200,-8.39,494029,857165,10820699,494029,-8.39,57.64,4.57,4.57,72834334300,4.67,4.67,72834334300 +케이엔알시스템,199430,17,13200,2,3010,29.54,5212612,151734,10877713,5212612,29.54,3435.36,47.92,47.92,65950984795,45.93,45.93,65950984795 +한화엔진,082740,18,46250,5,-1250,-2.63,1336253,6415230,83447142,1336253,-2.63,20.83,1.60,1.60,61737694075,1.60,1.60,61737694075 +KODEX 200,069500,19,42935,5,-265,-0.61,1431782,10134296,164500000,1431782,-0.61,14.13,0.87,0.87,61206207451,0.87,0.87,61206207451 +KODEX 코스닥150레버리지,233740,20,8760,2,40,0.46,6948037,15456888,193700000,6948037,0.46,44.95,3.59,3.59,60306390599,3.55,3.55,60306390599 +SOL 조선TOP3플러스,466920,21,33280,2,350,1.06,1795273,5349007,45400000,1795273,1.06,33.56,3.95,3.95,59388702665,3.93,3.93,59388702665 +에이비엘바이오,298380,22,93000,2,1400,1.53,640329,696305,54575095,640329,1.53,91.96,1.17,1.17,59276485500,1.17,1.17,59276485500 +KODEX 인버스,114800,23,3510,2,20,0.57,16511408,14164020,214800000,16511408,0.57,116.57,7.69,7.69,58323175920,7.74,7.74,58323175920 +KODEX 코스닥150선물인버스,251340,24,3450,5,-15,-0.43,16742772,19771016,79700000,16742772,-0.43,84.68,21.01,21.01,58130754776,21.14,21.14,58130754776 +NAVER,035420,25,216000,2,1500,0.70,264852,750586,156852638,264852,0.70,35.29,0.17,0.17,56446120750,0.17,0.17,56446120750 +현대로템,064350,26,193900,2,1800,0.94,287603,1112545,109142293,287603,0.94,25.85,0.26,0.26,56098236100,0.27,0.27,56098236100 +HD현대중공업,329180,27,517000,5,-3000,-0.58,95893,449361,88773116,95893,-0.58,21.34,0.11,0.11,49544312000,0.11,0.11,49544312000 +모비스,250060,28,3125,2,235,8.13,15603897,24407636,32171314,15603897,8.13,63.93,48.50,48.50,49106070941,48.84,48.84,49106070941 +테크윙,089030,29,35550,2,2850,8.72,1394202,1388819,37353645,1394202,8.72,100.39,3.73,3.73,48534580675,3.65,3.65,48534580675 +로보티즈,108490,30,88900,5,-2000,-2.20,518750,1385250,13220560,518750,-2.20,37.45,3.92,3.92,46499691700,3.96,3.96,46499691700 diff --git a/top30/20250901/top30-tv-20250901-104001.csv b/top30/20250901/top30-tv-20250901-104001.csv new file mode 100644 index 000000000000..c8d16ccab8d6 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21300,2,2420,12.82,14044601,17386504,83274281,14044601,12.82,80.78,16.87,16.87,295003431145,16.63,16.63,295003431145 +삼성전자,005930,2,68550,5,-1150,-1.65,4002028,11682267,5919637922,4002028,-1.65,34.26,0.07,0.07,273063831900,0.07,0.07,273063831900 +KODEX 200선물인버스2X,252670,3,1324,2,16,1.22,179807290,200960672,1216800000,179807290,1.22,89.47,14.78,14.78,239987599787,14.90,14.90,239987599787 +알테오젠,196170,4,467500,2,29000,6.61,461779,452458,53464968,461779,6.61,102.06,0.86,0.86,212889290750,0.85,0.85,212889290750 +KODEX 레버리지,122630,5,24485,5,-280,-1.13,7487933,14778415,95850000,7487933,-1.13,50.67,7.81,7.81,181691143550,7.74,7.74,181691143550 +SK하이닉스,000660,6,259500,5,-9500,-3.53,678783,1892127,728002365,678783,-3.53,35.87,0.09,0.09,175535881250,0.09,0.09,175535881250 +한화오션,042660,7,115500,2,3500,3.12,1366543,2568211,306413394,1366543,3.12,53.21,0.45,0.45,156999748050,0.44,0.44,156999748050 +다날,064260,8,8750,2,870,11.04,15722151,10800268,68949040,15722151,11.04,145.57,22.80,22.80,135286225950,22.42,22.42,135286225950 +삼영엠텍,054540,9,9590,2,950,11.00,12173084,16894112,13000000,12173084,11.00,72.06,93.64,93.64,114077061065,91.50,91.50,114077061065 +삼양컴텍,484590,10,18170,2,1860,11.40,5933270,1740353,41210450,5933270,11.40,340.92,14.40,14.40,106197784040,14.18,14.18,106197784040 +HD한국조선해양,009540,11,425000,2,18500,4.55,239589,549413,70773116,239589,4.55,43.61,0.34,0.34,100136354250,0.33,0.33,100136354250 +현대힘스,460930,12,27700,2,300,1.09,3524625,1955284,35479871,3524625,1.09,180.26,9.93,9.93,99846856750,10.16,10.16,99846856750 +두산에너빌리티,034020,13,61800,2,100,0.16,1590111,4054284,640561146,1590111,0.16,39.22,0.25,0.25,98394093550,0.25,0.25,98394093550 +카카오,035720,14,61600,5,-900,-1.44,1442827,1704037,442124799,1442827,-1.44,84.67,0.33,0.33,87691528150,0.32,0.32,87691528150 +한화에어로스페이스,012450,15,921000,2,37000,4.19,91601,183497,51563401,91601,4.19,49.92,0.18,0.18,84099011500,0.18,0.18,84099011500 +디앤디파마텍,347850,16,143500,5,-13900,-8.83,521918,857165,10820699,521918,-8.83,60.89,4.82,4.82,76840008350,4.95,4.95,76840008350 +케이엔알시스템,199430,17,13240,1,3050,29.93,5379991,151734,10877713,5379991,29.93,3545.67,49.46,49.46,68166515200,47.33,47.33,68166515200 +에이비엘바이오,298380,18,92700,2,1100,1.20,712171,696305,54575095,712171,1.20,102.28,1.30,1.30,65949395700,1.30,1.30,65949395700 +한화엔진,082740,19,46050,5,-1450,-3.05,1416713,6415230,83447142,1416713,-3.05,22.08,1.70,1.70,65462252875,1.70,1.70,65462252875 +KODEX 200,069500,20,42935,5,-265,-0.61,1525032,10134296,164500000,1525032,-0.61,15.05,0.93,0.93,65211667334,0.92,0.92,65211667334 +KODEX 코스닥150레버리지,233740,21,8740,2,20,0.23,7167417,15456888,193700000,7167417,0.23,46.37,3.70,3.70,62226540652,3.68,3.68,62226540652 +SOL 조선TOP3플러스,466920,22,33275,2,345,1.05,1877139,5349007,45400000,1877139,1.05,35.09,4.13,4.13,62111877840,4.11,4.11,62111877840 +KODEX 인버스,114800,23,3512,2,22,0.63,17036439,14164020,214800000,17036439,0.63,120.28,7.93,7.93,60167522717,7.98,7.98,60167522717 +KODEX 코스닥150선물인버스,251340,24,3460,5,-5,-0.14,16906589,19771016,79700000,16906589,-0.14,85.51,21.21,21.21,58696750907,21.29,21.29,58696750907 +현대로템,064350,25,194200,2,2100,1.09,300639,1112545,109142293,300639,1.09,27.02,0.28,0.28,58629891800,0.28,0.28,58629891800 +NAVER,035420,26,216000,2,1500,0.70,270952,750586,156852638,270952,0.70,36.10,0.17,0.17,57765400500,0.17,0.17,57765400500 +모비스,250060,27,3165,2,275,9.52,16753113,24407636,32171314,16753113,9.52,68.64,52.07,52.07,52790130115,51.85,51.85,52790130115 +로보티즈,108490,28,91400,2,500,0.55,586777,1385250,13220560,586777,0.55,42.36,4.44,4.44,52665267850,4.36,4.36,52665267850 +HD현대중공업,329180,29,519000,5,-1000,-0.19,101783,449361,88773116,101783,-0.19,22.65,0.11,0.11,52588827000,0.11,0.11,52588827000 +테크윙,089030,30,35800,2,3100,9.48,1464806,1388819,37353645,1464806,9.48,105.47,3.92,3.92,51053939200,3.82,3.82,51053939200 diff --git a/top30/20250901/top30-tv-20250901-105002.csv b/top30/20250901/top30-tv-20250901-105002.csv new file mode 100644 index 000000000000..e919217de8e0 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21250,2,2370,12.55,14333437,17386504,83274281,14333437,12.55,82.44,17.21,17.21,301145493920,17.02,17.02,301145493920 +삼성전자,005930,2,68450,5,-1250,-1.79,4152120,11682267,5919637922,4152120,-1.79,35.54,0.07,0.07,283345912000,0.07,0.07,283345912000 +KODEX 200선물인버스2X,252670,3,1325,2,17,1.30,183166707,200960672,1216800000,183166707,1.30,91.15,15.05,15.05,244437294288,15.16,15.16,244437294288 +알테오젠,196170,4,465000,2,26500,6.04,471399,452458,53464968,471399,6.04,104.19,0.88,0.88,217378075000,0.87,0.87,217378075000 +KODEX 레버리지,122630,5,24445,5,-320,-1.29,7671055,14778415,95850000,7671055,-1.29,51.91,8.00,8.00,186169602925,7.95,7.95,186169602925 +SK하이닉스,000660,6,259500,5,-9500,-3.53,702672,1892127,728002365,702672,-3.53,37.14,0.10,0.10,181734653250,0.10,0.10,181734653250 +한화오션,042660,7,115800,2,3800,3.39,1400034,2568211,306413394,1400034,3.39,54.51,0.46,0.46,160877113250,0.45,0.45,160877113250 +다날,064260,8,8890,2,1010,12.82,16754893,10800268,68949040,16754893,12.82,155.13,24.30,24.30,144394180235,23.56,23.56,144394180235 +삼영엠텍,054540,9,9470,2,830,9.61,12464400,16894112,13000000,12464400,9.61,73.78,95.88,95.88,116848216380,94.91,94.91,116848216380 +삼양컴텍,484590,10,18020,2,1710,10.48,6085033,1740353,41210450,6085033,10.48,349.64,14.77,14.77,108942334705,14.67,14.67,108942334705 +두산에너빌리티,034020,11,61500,5,-200,-0.32,1742274,4054284,640561146,1742274,-0.32,42.97,0.27,0.27,107750943450,0.27,0.27,107750943450 +HD한국조선해양,009540,12,423500,2,17000,4.18,251882,549413,70773116,251882,4.18,45.85,0.36,0.36,105358079000,0.35,0.35,105358079000 +현대힘스,460930,13,27700,2,300,1.09,3547589,1955284,35479871,3547589,1.09,181.44,10.00,10.00,100483628875,10.22,10.22,100483628875 +카카오,035720,14,61600,5,-900,-1.44,1479102,1704037,442124799,1479102,-1.44,86.80,0.33,0.33,89921869750,0.33,0.33,89921869750 +한화에어로스페이스,012450,15,923000,2,39000,4.41,94179,183497,51563401,94179,4.41,51.32,0.18,0.18,86477580000,0.18,0.18,86477580000 +디앤디파마텍,347850,16,144000,5,-13400,-8.51,532146,857165,10820699,532146,-8.51,62.08,4.92,4.92,78307222700,5.03,5.03,78307222700 +에이비엘바이오,298380,17,94200,2,2600,2.84,803929,696305,54575095,803929,2.84,115.46,1.47,1.47,74565892050,1.45,1.45,74565892050 +케이엔알시스템,199430,18,13240,1,3050,29.93,5392017,151734,10877713,5392017,29.93,3553.60,49.57,49.57,68325739440,47.44,47.44,68325739440 +한화엔진,082740,19,45900,5,-1600,-3.37,1470599,6415230,83447142,1470599,-3.37,22.92,1.76,1.76,67941878525,1.77,1.77,67941878525 +KODEX 200,069500,20,42905,5,-295,-0.68,1571988,10134296,164500000,1571988,-0.68,15.51,0.96,0.96,67226938509,0.95,0.95,67226938509 +KODEX 코스닥150레버리지,233740,21,8720,3,0,0.00,7355590,15456888,193700000,7355590,0.00,47.59,3.80,3.80,63869275732,3.78,3.78,63869275732 +SOL 조선TOP3플러스,466920,22,33200,2,270,0.82,1926676,5349007,45400000,1926676,0.82,36.02,4.24,4.24,63759414906,4.23,4.23,63759414906 +KODEX 인버스,114800,23,3520,2,30,0.86,17461868,14164020,214800000,17461868,0.86,123.28,8.13,8.13,61662945914,8.16,8.16,61662945914 +현대로템,064350,24,193900,2,1800,0.94,308992,1112545,109142293,308992,0.94,27.77,0.28,0.28,60251097200,0.28,0.28,60251097200 +KODEX 코스닥150선물인버스,251340,25,3465,3,0,0.00,17185561,19771016,79700000,17185561,0.00,86.92,21.56,21.56,59661997945,21.60,21.60,59661997945 +NAVER,035420,26,216000,2,1500,0.70,277776,750586,156852638,277776,0.70,37.01,0.18,0.18,59239015250,0.17,0.17,59239015250 +로보티즈,108490,27,90900,3,0,0.00,650481,1385250,13220560,650481,0.00,46.96,4.92,4.92,58492113450,4.87,4.87,58492113450 +파인엠텍,441270,28,12170,2,990,8.86,4620587,2917206,37442445,4620587,8.86,158.39,12.34,12.34,56053147300,12.30,12.30,56053147300 +모비스,250060,29,3205,2,315,10.90,17667148,24407636,32171314,17667148,10.90,72.38,54.92,54.92,55743127886,54.06,54.06,55743127886 +HD현대중공업,329180,30,517000,5,-3000,-0.58,105932,449361,88773116,105932,-0.58,23.57,0.12,0.12,54734073000,0.12,0.12,54734073000 diff --git a/top30/20250901/top30-tv-20250901-110002.csv b/top30/20250901/top30-tv-20250901-110002.csv new file mode 100644 index 000000000000..b5a9b773d885 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21250,2,2370,12.55,14535296,17386504,83274281,14535296,12.55,83.60,17.45,17.45,305458048970,17.26,17.26,305458048970 +삼성전자,005930,2,68400,5,-1300,-1.87,4305450,11682267,5919637922,4305450,-1.87,36.85,0.07,0.07,293836661650,0.07,0.07,293836661650 +KODEX 200선물인버스2X,252670,3,1328,2,20,1.53,188556869,200960672,1216800000,188556869,1.53,93.83,15.50,15.50,251594526775,15.57,15.57,251594526775 +알테오젠,196170,4,463500,2,25000,5.70,489640,452458,53464968,489640,5.70,108.22,0.92,0.92,225837006500,0.91,0.91,225837006500 +KODEX 레버리지,122630,5,24395,5,-370,-1.49,8025728,14778415,95850000,8025728,-1.49,54.31,8.37,8.37,194822820605,8.33,8.33,194822820605 +SK하이닉스,000660,6,259000,5,-10000,-3.72,740495,1892127,728002365,740495,-3.72,39.14,0.10,0.10,191528715250,0.10,0.10,191528715250 +다날,064260,7,9200,2,1320,16.75,21252415,10800268,68949040,21252415,16.75,196.78,30.82,30.82,185251868380,29.20,29.20,185251868380 +한화오션,042660,8,115500,2,3500,3.12,1428282,2568211,306413394,1428282,3.12,55.61,0.47,0.47,164141864350,0.46,0.46,164141864350 +삼영엠텍,054540,9,9380,2,740,8.56,12689434,16894112,13000000,12689434,8.56,75.11,97.61,97.61,118968026530,97.56,97.56,118968026530 +삼양컴텍,484590,10,17720,2,1410,8.65,6329007,1740353,41210450,6329007,8.65,363.66,15.36,15.36,113305353560,15.52,15.52,113305353560 +HD한국조선해양,009540,11,420500,2,14000,3.44,266417,549413,70773116,266417,3.44,48.49,0.38,0.38,111488227500,0.37,0.37,111488227500 +두산에너빌리티,034020,12,61200,5,-500,-0.81,1802253,4054284,640561146,1802253,-0.81,44.45,0.28,0.28,111428242400,0.28,0.28,111428242400 +현대힘스,460930,13,27500,2,100,0.36,3598890,1955284,35479871,3598890,0.36,184.06,10.14,10.14,101899671250,10.44,10.44,101899671250 +카카오,035720,14,61700,5,-800,-1.28,1521094,1704037,442124799,1521094,-1.28,89.26,0.34,0.34,92513653150,0.34,0.34,92513653150 +한화에어로스페이스,012450,15,924000,2,40000,4.52,96547,183497,51563401,96547,4.52,52.62,0.19,0.19,88663504000,0.19,0.19,88663504000 +에이비엘바이오,298380,16,93500,2,1900,2.07,887205,696305,54575095,887205,2.07,127.42,1.63,1.63,82396139200,1.61,1.61,82396139200 +디앤디파마텍,347850,17,143400,5,-14000,-8.89,545090,857165,10820699,545090,-8.89,63.59,5.04,5.04,80166426250,5.17,5.17,80166426250 +한화엔진,082740,18,45400,5,-2100,-4.42,1656048,6415230,83447142,1656048,-4.42,25.81,1.98,1.98,76401277225,2.02,2.02,76401277225 +KODEX 200,069500,19,42860,5,-340,-0.79,1670662,10134296,164500000,1670662,-0.79,16.49,1.02,1.02,71456348416,1.01,1.01,71456348416 +케이엔알시스템,199430,20,13240,1,3050,29.93,5408192,151734,10877713,5408192,29.93,3564.26,49.72,49.72,68539896440,47.59,47.59,68539896440 +KODEX 코스닥150레버리지,233740,21,8710,5,-10,-0.11,7732358,15456888,193700000,7732358,-0.11,50.03,3.99,3.99,67148646313,3.98,3.98,67148646313 +SOL 조선TOP3플러스,466920,22,33070,2,140,0.43,1981564,5349007,45400000,1981564,0.43,37.05,4.36,4.36,65578021091,4.37,4.37,65578021091 +KODEX 인버스,114800,23,3515,2,25,0.72,18159145,14164020,214800000,18159145,0.72,128.21,8.45,8.45,64117442462,8.49,8.49,64117442462 +KODEX 코스닥150선물인버스,251340,24,3465,3,0,0.00,18242179,19771016,79700000,18242179,0.00,92.27,22.89,22.89,63324594088,22.93,22.93,63324594088 +현대로템,064350,25,193800,2,1700,0.88,321935,1112545,109142293,321935,0.88,28.94,0.29,0.29,62755942200,0.30,0.30,62755942200 +NAVER,035420,26,215500,2,1000,0.47,285929,750586,156852638,285929,0.47,38.09,0.18,0.18,60998843250,0.18,0.18,60998843250 +로보티즈,108490,27,90700,5,-200,-0.22,673018,1385250,13220560,673018,-0.22,48.58,5.09,5.09,60529490650,5.05,5.05,60529490650 +파인엠텍,441270,28,12090,2,910,8.14,4975529,2917206,37442445,4975529,8.14,170.56,13.29,13.29,60378676105,13.34,13.34,60378676105 +TIGER 미국S&P500,360750,29,22385,5,-45,-0.20,2651545,3276660,407350000,2651545,-0.20,80.92,0.65,0.65,59315364315,0.65,0.65,59315364315 +모비스,250060,30,3290,2,400,13.84,18481406,24407636,32171314,18481406,13.84,75.72,57.45,57.45,58388095264,55.16,55.16,58388095264 diff --git a/top30/20250901/top30-tv-20250901-111002.csv b/top30/20250901/top30-tv-20250901-111002.csv new file mode 100644 index 000000000000..21e944650c58 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21200,2,2320,12.29,14688304,17386504,83274281,14688304,12.29,84.48,17.64,17.64,308700029845,17.49,17.49,308700029845 +삼성전자,005930,2,68400,5,-1300,-1.87,4474222,11682267,5919637922,4474222,-1.87,38.30,0.08,0.08,305383080600,0.08,0.08,305383080600 +KODEX 200선물인버스2X,252670,3,1326,2,18,1.38,190682637,200960672,1216800000,190682637,1.38,94.89,15.67,15.67,254415648347,15.77,15.77,254415648347 +알테오젠,196170,4,463500,2,25000,5.70,498205,452458,53464968,498205,5.70,110.11,0.93,0.93,229802310500,0.93,0.93,229802310500 +다날,064260,5,9090,2,1210,15.36,22930343,10800268,68949040,22930343,15.36,212.31,33.26,33.26,200552762370,32.00,32.00,200552762370 +KODEX 레버리지,122630,6,24435,5,-330,-1.33,8171496,14778415,95850000,8171496,-1.33,55.29,8.53,8.53,198381323925,8.47,8.47,198381323925 +SK하이닉스,000660,7,259750,5,-9250,-3.44,762991,1892127,728002365,762991,-3.44,40.32,0.10,0.10,197361827000,0.10,0.10,197361827000 +한화오션,042660,8,115900,2,3900,3.48,1459140,2568211,306413394,1459140,3.48,56.82,0.48,0.48,167709819400,0.47,0.47,167709819400 +두산에너빌리티,034020,9,61000,5,-700,-1.13,1960359,4054284,640561146,1960359,-1.13,48.35,0.31,0.31,121079084350,0.31,0.31,121079084350 +삼영엠텍,054540,10,9390,2,750,8.68,12866626,16894112,13000000,12866626,8.68,76.16,98.97,98.97,120635319190,98.82,98.82,120635319190 +삼양컴텍,484590,11,17940,2,1630,9.99,6520625,1740353,41210450,6520625,9.99,374.67,15.82,15.82,116743606955,15.79,15.79,116743606955 +HD한국조선해양,009540,12,421500,2,15000,3.69,274739,549413,70773116,274739,3.69,50.01,0.39,0.39,114996500000,0.39,0.39,114996500000 +현대힘스,460930,13,27450,2,50,0.18,3679696,1955284,35479871,3679696,0.18,188.19,10.37,10.37,104114863275,10.69,10.69,104114863275 +한화에어로스페이스,012450,14,927000,2,43000,4.86,104005,183497,51563401,104005,4.86,56.68,0.20,0.20,95560979500,0.20,0.20,95560979500 +카카오,035720,15,61600,5,-900,-1.44,1546395,1704037,442124799,1546395,-1.44,90.75,0.35,0.35,94073509800,0.35,0.35,94073509800 +에이비엘바이오,298380,16,93500,2,1900,2.07,937969,696305,54575095,937969,2.07,134.71,1.72,1.72,87166419450,1.71,1.71,87166419450 +디앤디파마텍,347850,17,143100,5,-14300,-9.09,569085,857165,10820699,569085,-9.09,66.39,5.26,5.26,83595876700,5.40,5.40,83595876700 +한화엔진,082740,18,45600,5,-1900,-4.00,1712064,6415230,83447142,1712064,-4.00,26.69,2.05,2.05,78952732050,2.07,2.07,78952732050 +KODEX 200,069500,19,42905,5,-295,-0.68,1708092,10134296,164500000,1708092,-0.68,16.85,1.04,1.04,73061149130,1.04,1.04,73061149130 +케이엔알시스템,199430,20,13240,1,3050,29.93,5417006,151734,10877713,5417006,29.93,3570.07,49.80,49.80,68656593800,47.67,47.67,68656593800 +KODEX 코스닥150레버리지,233740,21,8720,3,0,0.00,7895854,15456888,193700000,7895854,0.00,51.08,4.08,4.08,68572838162,4.06,4.06,68572838162 +TIGER 미국S&P500,360750,22,22370,5,-60,-0.27,2998736,3276660,407350000,2998736,-0.27,91.52,0.74,0.74,67083739276,0.74,0.74,67083739276 +SOL 조선TOP3플러스,466920,23,33135,2,205,0.62,2026643,5349007,45400000,2026643,0.62,37.89,4.46,4.46,67071194199,4.46,4.46,67071194199 +KODEX 코스닥150선물인버스,251340,24,3462,5,-3,-0.09,18709094,19771016,79700000,18709094,-0.09,94.63,23.47,23.47,64942671485,23.54,23.54,64942671485 +KODEX 인버스,114800,25,3520,2,30,0.86,18235115,14164020,214800000,18235115,0.86,128.74,8.49,8.49,64384768483,8.52,8.52,64384768483 +현대로템,064350,26,193600,2,1500,0.78,329276,1112545,109142293,329276,0.78,29.60,0.30,0.30,64178066500,0.30,0.30,64178066500 +파인엠텍,441270,27,12360,2,1180,10.55,5215843,2917206,37442445,5215843,10.55,178.80,13.93,13.93,63321469210,13.68,13.68,63321469210 +모비스,250060,28,3190,2,300,10.38,19931502,24407636,32171314,19931502,10.38,81.66,61.95,61.95,63077117452,61.46,61.46,63077117452 +NAVER,035420,29,216000,2,1500,0.70,294663,750586,156852638,294663,0.70,39.26,0.19,0.19,62883754750,0.19,0.19,62883754750 +로보티즈,108490,30,90300,5,-600,-0.66,684863,1385250,13220560,684863,-0.66,49.44,5.18,5.18,61598870300,5.16,5.16,61598870300 diff --git a/top30/20250901/top30-tv-20250901-112002.csv b/top30/20250901/top30-tv-20250901-112002.csv new file mode 100644 index 000000000000..0c834641053f --- /dev/null +++ b/top30/20250901/top30-tv-20250901-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68250,5,-1450,-2.08,4687881,11682267,5919637922,4687881,-2.08,40.13,0.08,0.08,319987587050,0.08,0.08,319987587050 +HJ중공업,097230,2,21100,2,2220,11.76,14850006,17386504,83274281,14850006,11.76,85.41,17.83,17.83,312127402345,17.76,17.76,312127402345 +KODEX 200선물인버스2X,252670,3,1334,2,26,1.99,199429099,200960672,1216800000,199429099,1.99,99.24,16.39,16.39,266052424811,16.39,16.39,266052424811 +알테오젠,196170,4,463500,2,25000,5.70,504756,452458,53464968,504756,5.70,111.56,0.94,0.94,232837734750,0.94,0.94,232837734750 +다날,064260,5,8990,2,1110,14.09,24212021,10800268,68949040,24212021,14.09,224.18,35.12,35.12,212130890385,34.22,34.22,212130890385 +KODEX 레버리지,122630,6,24270,5,-495,-2.00,8729828,14778415,95850000,8729828,-2.00,59.07,9.11,9.11,211972144670,9.11,9.11,211972144670 +SK하이닉스,000660,7,258750,5,-10250,-3.81,798596,1892127,728002365,798596,-3.81,42.21,0.11,0.11,206596090750,0.11,0.11,206596090750 +한화오션,042660,8,116100,2,4100,3.66,1517493,2568211,306413394,1517493,3.66,59.09,0.50,0.50,174476621850,0.49,0.49,174476621850 +두산에너빌리티,034020,9,61000,5,-700,-1.13,2038752,4054284,640561146,2038752,-1.13,50.29,0.32,0.32,125858766150,0.32,0.32,125858766150 +삼영엠텍,054540,10,9490,2,850,9.84,13033146,16894112,13000000,13033146,9.84,77.15,100.25,100.25,122208452190,99.06,99.06,122208452190 +삼양컴텍,484590,11,18280,2,1970,12.08,6765296,1740353,41210450,6765296,12.08,388.73,16.42,16.42,121190307330,16.09,16.09,121190307330 +HD한국조선해양,009540,12,419000,2,12500,3.08,284626,549413,70773116,284626,3.08,51.81,0.40,0.40,119152599250,0.40,0.40,119152599250 +현대힘스,460930,13,27500,2,100,0.36,3698127,1955284,35479871,3698127,0.36,189.14,10.42,10.42,104621455425,10.72,10.72,104621455425 +한화에어로스페이스,012450,14,925000,2,41000,4.64,111140,183497,51563401,111140,4.64,60.57,0.22,0.22,102171753000,0.21,0.21,102171753000 +카카오,035720,15,61400,5,-1100,-1.76,1574386,1704037,442124799,1574386,-1.76,92.39,0.36,0.36,95796778150,0.35,0.35,95796778150 +에이비엘바이오,298380,16,94200,2,2600,2.84,957995,696305,54575095,957995,2.84,137.58,1.76,1.76,89048034500,1.73,1.73,89048034500 +디앤디파마텍,347850,17,143100,5,-14300,-9.09,578768,857165,10820699,578768,-9.09,67.52,5.35,5.35,84980621000,5.49,5.49,84980621000 +한화엔진,082740,18,45400,5,-2100,-4.42,1777106,6415230,83447142,1777106,-4.42,27.70,2.13,2.13,81914842050,2.16,2.16,81914842050 +KODEX 200,069500,19,42750,5,-450,-1.04,1843371,10134296,164500000,1843371,-1.04,18.19,1.12,1.12,78854833781,1.12,1.12,78854833781 +TIGER 미국S&P500,360750,20,22355,5,-75,-0.33,3201913,3276660,407350000,3201913,-0.33,97.72,0.79,0.79,71627057654,0.79,0.79,71627057654 +KODEX 코스닥150레버리지,233740,21,8690,5,-30,-0.34,8117214,15456888,193700000,8117214,-0.34,52.52,4.19,4.19,70499213092,4.19,4.19,70499213092 +케이엔알시스템,199430,22,13240,1,3050,29.93,5431995,151734,10877713,5431995,29.93,3579.95,49.94,49.94,68855048160,47.81,47.81,68855048160 +SOL 조선TOP3플러스,466920,23,33065,2,135,0.41,2066033,5349007,45400000,2066033,0.41,38.62,4.55,4.55,68375537711,4.55,4.55,68375537711 +KODEX 인버스,114800,24,3525,2,35,1.00,18924728,14164020,214800000,18924728,1.00,133.61,8.81,8.81,66814931686,8.82,8.82,66814931686 +KODEX 코스닥150선물인버스,251340,25,3470,2,5,0.14,19011773,19771016,79700000,19011773,0.14,96.16,23.85,23.85,65992066668,23.86,23.86,65992066668 +현대로템,064350,26,193300,2,1200,0.62,336669,1112545,109142293,336669,0.62,30.26,0.31,0.31,65609015450,0.31,0.31,65609015450 +NAVER,035420,27,215500,2,1000,0.47,306853,750586,156852638,306853,0.47,40.88,0.20,0.20,65511899750,0.19,0.19,65511899750 +파인엠텍,441270,28,12210,2,1030,9.21,5359653,2917206,37442445,5359653,9.21,183.73,14.31,14.31,65088740625,14.24,14.24,65088740625 +테크윙,089030,29,36200,2,3500,10.70,1828712,1388819,37353645,1828712,10.70,131.67,4.90,4.90,64164681800,4.75,4.75,64164681800 +모비스,250060,30,3185,2,295,10.21,20148856,24407636,32171314,20148856,10.21,82.55,62.63,62.63,63768445862,62.23,62.23,63768445862 diff --git a/top30/20250901/top30-tv-20250901-113002.csv b/top30/20250901/top30-tv-20250901-113002.csv new file mode 100644 index 000000000000..a59c57ae7170 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68150,5,-1550,-2.22,4916677,11682267,5919637922,4916677,-2.22,42.09,0.08,0.08,335582242000,0.08,0.08,335582242000 +HJ중공업,097230,2,21100,2,2220,11.76,15026291,17386504,83274281,15026291,11.76,86.43,18.04,18.04,315844128895,17.98,17.98,315844128895 +KODEX 200선물인버스2X,252670,3,1337,2,29,2.22,210313333,200960672,1216800000,210313333,2.22,104.65,17.28,17.28,280601611530,17.25,17.25,280601611530 +알테오젠,196170,4,463500,2,25000,5.70,508365,452458,53464968,508365,5.70,112.36,0.95,0.95,234511844500,0.95,0.95,234511844500 +KODEX 레버리지,122630,5,24225,5,-540,-2.18,9282032,14778415,95850000,9282032,-2.18,62.81,9.68,9.68,225357768702,9.71,9.71,225357768702 +다날,064260,6,8910,2,1030,13.07,25460310,10800268,68949040,25460310,13.07,235.74,36.93,36.93,223276541900,36.34,36.34,223276541900 +SK하이닉스,000660,7,257500,5,-11500,-4.28,861793,1892127,728002365,861793,-4.28,45.55,0.12,0.12,222913897750,0.12,0.12,222913897750 +한화오션,042660,8,116000,2,4000,3.57,1546842,2568211,306413394,1546842,3.57,60.23,0.50,0.50,177880212600,0.50,0.50,177880212600 +두산에너빌리티,034020,9,60800,5,-900,-1.46,2128325,4054284,640561146,2128325,-1.46,52.50,0.33,0.33,131305984250,0.34,0.34,131305984250 +삼양컴텍,484590,10,18310,2,2000,12.26,7059574,1740353,41210450,7059574,12.26,405.64,17.13,17.13,126580219745,16.78,16.78,126580219745 +HD한국조선해양,009540,11,418500,2,12000,2.95,296977,549413,70773116,296977,2.95,54.05,0.42,0.42,124310387750,0.42,0.42,124310387750 +삼영엠텍,054540,12,9480,2,840,9.72,13182708,16894112,13000000,13182708,9.72,78.03,101.41,101.41,123630600510,100.32,100.32,123630600510 +현대힘스,460930,13,27400,3,0,0.00,3713675,1955284,35479871,3713675,0.00,189.93,10.47,10.47,105048128075,10.81,10.81,105048128075 +한화에어로스페이스,012450,14,926000,2,42000,4.75,113584,183497,51563401,113584,4.75,61.90,0.22,0.22,104432592000,0.22,0.22,104432592000 +카카오,035720,15,61400,5,-1100,-1.76,1605273,1704037,442124799,1605273,-1.76,94.20,0.36,0.36,97696171050,0.36,0.36,97696171050 +에이비엘바이오,298380,16,93900,2,2300,2.51,978759,696305,54575095,978759,2.51,140.56,1.79,1.79,91000871550,1.78,1.78,91000871550 +디앤디파마텍,347850,17,144200,5,-13200,-8.39,586191,857165,10820699,586191,-8.39,68.39,5.42,5.42,86047128350,5.51,5.51,86047128350 +KODEX 200,069500,18,42710,5,-490,-1.13,1972344,10134296,164500000,1972344,-1.13,19.46,1.20,1.20,84365702152,1.20,1.20,84365702152 +한화엔진,082740,19,45650,5,-1850,-3.89,1802463,6415230,83447142,1802463,-3.89,28.10,2.16,2.16,83068078175,2.18,2.18,83068078175 +TIGER 미국S&P500,360750,20,22360,5,-70,-0.31,3289060,3276660,407350000,3289060,-0.31,100.38,0.81,0.81,73575489879,0.81,0.81,73575489879 +KODEX 코스닥150레버리지,233740,21,8690,5,-30,-0.34,8365853,15456888,193700000,8365853,-0.34,54.12,4.32,4.32,72659004472,4.32,4.32,72659004472 +SOL 조선TOP3플러스,466920,22,33050,2,120,0.36,2154182,5349007,45400000,2154182,0.36,40.27,4.74,4.74,71287619418,4.75,4.75,71287619418 +케이엔알시스템,199430,23,13240,1,3050,29.93,5437729,151734,10877713,5437729,29.93,3583.73,49.99,49.99,68930966320,47.86,47.86,68930966320 +KODEX 코스닥150선물인버스,251340,24,3475,2,10,0.29,19852546,19771016,79700000,19852546,0.29,100.41,24.91,24.91,68909726913,24.88,24.88,68909726913 +NAVER,035420,25,214500,3,0,0.00,321671,750586,156852638,321671,0.00,42.86,0.21,0.21,68699527250,0.20,0.20,68699527250 +KODEX 인버스,114800,26,3530,2,40,1.15,19319143,14164020,214800000,19319143,1.15,136.40,8.99,8.99,68207305458,9.00,9.00,68207305458 +현대로템,064350,27,193250,2,1150,0.60,350104,1112545,109142293,350104,0.60,31.47,0.32,0.32,68204833100,0.32,0.32,68204833100 +파인엠텍,441270,28,12240,2,1060,9.48,5563222,2917206,37442445,5563222,9.48,190.70,14.86,14.86,67599918905,14.75,14.75,67599918905 +테크윙,089030,29,36100,2,3400,10.40,1887834,1388819,37353645,1887834,10.40,135.93,5.05,5.05,66298790375,4.92,4.92,66298790375 +모비스,250060,30,3150,2,260,9.00,20402061,24407636,32171314,20402061,9.00,83.59,63.42,63.42,64568366173,63.71,63.71,64568366173 diff --git a/top30/20250901/top30-tv-20250901-114001.csv b/top30/20250901/top30-tv-20250901-114001.csv new file mode 100644 index 000000000000..908893911e28 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68050,5,-1650,-2.37,5107949,11682267,5919637922,5107949,-2.37,43.72,0.09,0.09,348611072700,0.09,0.09,348611072700 +HJ중공업,097230,2,21300,2,2420,12.82,15151394,17386504,83274281,15151394,12.82,87.14,18.19,18.19,318498623145,17.96,17.96,318498623145 +KODEX 200선물인버스2X,252670,3,1335,2,27,2.06,216249760,200960672,1216800000,216249760,2.06,107.61,17.77,17.77,288531178019,17.76,17.76,288531178019 +알테오젠,196170,4,464000,2,25500,5.82,511805,452458,53464968,511805,5.82,113.12,0.96,0.96,236106956250,0.95,0.95,236106956250 +KODEX 레버리지,122630,5,24245,5,-520,-2.10,9557571,14778415,95850000,9557571,-2.10,64.67,9.97,9.97,232038037001,9.98,9.98,232038037001 +다날,064260,6,8890,2,1010,12.82,26214714,10800268,68949040,26214714,12.82,242.72,38.02,38.02,229979133670,37.52,37.52,229979133670 +SK하이닉스,000660,7,257750,5,-11250,-4.18,874844,1892127,728002365,874844,-4.18,46.24,0.12,0.12,226280176500,0.12,0.12,226280176500 +한화오션,042660,8,116200,2,4200,3.75,1591971,2568211,306413394,1591971,3.75,61.99,0.52,0.52,183118214550,0.51,0.51,183118214550 +두산에너빌리티,034020,9,60900,5,-800,-1.30,2185338,4054284,640561146,2185338,-1.30,53.90,0.34,0.34,134772293100,0.35,0.35,134772293100 +삼양컴텍,484590,10,18160,2,1850,11.34,7179817,1740353,41210450,7179817,11.34,412.55,17.42,17.42,128762791610,17.21,17.21,128762791610 +HD한국조선해양,009540,11,421000,2,14500,3.57,303243,549413,70773116,303243,3.57,55.19,0.43,0.43,126942246250,0.43,0.43,126942246250 +삼영엠텍,054540,12,9540,2,900,10.42,13261027,16894112,13000000,13261027,10.42,78.49,102.01,102.01,124373687630,100.29,100.29,124373687630 +한화에어로스페이스,012450,13,925000,2,41000,4.64,117103,183497,51563401,117103,4.64,63.82,0.23,0.23,107691000000,0.23,0.23,107691000000 +현대힘스,460930,14,27550,2,150,0.55,3728655,1955284,35479871,3728655,0.55,190.70,10.51,10.51,105459962050,10.79,10.79,105459962050 +에이비엘바이오,298380,15,94700,2,3100,3.38,1096147,696305,54575095,1096147,3.38,157.42,2.01,2.01,102137457600,1.98,1.98,102137457600 +카카오,035720,16,61300,5,-1200,-1.92,1640292,1704037,442124799,1640292,-1.92,96.26,0.37,0.37,99844161500,0.37,0.37,99844161500 +디앤디파마텍,347850,17,143900,5,-13500,-8.58,593379,857165,10820699,593379,-8.58,69.23,5.48,5.48,87082421650,5.59,5.59,87082421650 +KODEX 200,069500,18,42735,5,-465,-1.08,2021946,10134296,164500000,2021946,-1.08,19.95,1.23,1.23,86484994183,1.23,1.23,86484994183 +한화엔진,082740,19,45750,5,-1750,-3.68,1851810,6415230,83447142,1851810,-3.68,28.87,2.22,2.22,85319682700,2.23,2.23,85319682700 +SOL 조선TOP3플러스,466920,20,33190,2,260,0.79,2269608,5349007,45400000,2269608,0.79,42.43,5.00,5.00,75111091083,4.98,4.98,75111091083 +TIGER 미국S&P500,360750,21,22357,5,-73,-0.33,3328602,3276660,407350000,3328602,-0.33,101.59,0.82,0.82,74459569196,0.82,0.82,74459569196 +KODEX 코스닥150레버리지,233740,22,8690,5,-30,-0.34,8539610,15456888,193700000,8539610,-0.34,55.25,4.41,4.41,74168869526,4.41,4.41,74168869526 +NAVER,035420,23,215000,2,500,0.23,330884,750586,156852638,330884,0.23,44.08,0.21,0.21,70680194000,0.21,0.21,70680194000 +KODEX 코스닥150선물인버스,251340,24,3470,2,5,0.14,20323207,19771016,79700000,20323207,0.14,102.79,25.50,25.50,70542061105,25.51,25.51,70542061105 +현대로템,064350,25,193800,2,1700,0.88,360252,1112545,109142293,360252,0.88,32.38,0.33,0.33,70168936800,0.33,0.33,70168936800 +KODEX 인버스,114800,26,3530,2,40,1.15,19583082,14164020,214800000,19583082,1.15,138.26,9.12,9.12,69138989080,9.12,9.12,69138989080 +케이엔알시스템,199430,27,13240,1,3050,29.93,5441830,151734,10877713,5441830,29.93,3586.43,50.03,50.03,68985263560,47.90,47.90,68985263560 +파인엠텍,441270,28,12260,2,1080,9.66,5626200,2917206,37442445,5626200,9.66,192.86,15.03,15.03,68370683355,14.89,14.89,68370683355 +테크윙,089030,29,36200,2,3500,10.70,1918730,1388819,37353645,1918730,10.70,138.16,5.14,5.14,67415173675,4.99,4.99,67415173675 +모비스,250060,30,3160,2,270,9.34,20540245,24407636,32171314,20540245,9.34,84.15,63.85,63.85,65003256038,63.94,63.94,65003256038 diff --git a/top30/20250901/top30-tv-20250901-115001.csv b/top30/20250901/top30-tv-20250901-115001.csv new file mode 100644 index 000000000000..e515b08c2d27 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68050,5,-1650,-2.37,5254407,11682267,5919637922,5254407,-2.37,44.98,0.09,0.09,358581838400,0.09,0.09,358581838400 +HJ중공업,097230,2,21600,2,2720,14.41,15820642,17386504,83274281,15820642,14.41,90.99,19.00,19.00,332948114520,18.51,18.51,332948114520 +KODEX 200선물인버스2X,252670,3,1336,2,28,2.14,219237388,200960672,1216800000,219237388,2.14,109.09,18.02,18.02,292521608516,17.99,17.99,292521608516 +알테오젠,196170,4,463000,2,24500,5.59,516631,452458,53464968,516631,5.59,114.18,0.97,0.97,238348337000,0.96,0.96,238348337000 +KODEX 레버리지,122630,5,24245,5,-520,-2.10,9746669,14778415,95850000,9746669,-2.10,65.95,10.17,10.17,236623093940,10.18,10.18,236623093940 +다날,064260,6,8830,2,950,12.06,26593957,10800268,68949040,26593957,12.06,246.23,38.57,38.57,233339970170,38.33,38.33,233339970170 +SK하이닉스,000660,7,257750,5,-11250,-4.18,887493,1892127,728002365,887493,-4.18,46.90,0.12,0.12,229538702000,0.12,0.12,229538702000 +한화오션,042660,8,116000,2,4000,3.57,1612423,2568211,306413394,1612423,3.57,62.78,0.53,0.53,185490758950,0.52,0.52,185490758950 +두산에너빌리티,034020,9,60900,5,-800,-1.30,2245370,4054284,640561146,2245370,-1.30,55.38,0.35,0.35,138427771150,0.35,0.35,138427771150 +삼양컴텍,484590,10,18120,2,1810,11.10,7264723,1740353,41210450,7264723,11.10,417.43,17.63,17.63,130305386250,17.45,17.45,130305386250 +HD한국조선해양,009540,11,420500,2,14000,3.44,307477,549413,70773116,307477,3.44,55.96,0.43,0.43,128725232000,0.43,0.43,128725232000 +삼영엠텍,054540,12,9560,2,920,10.65,13379062,16894112,13000000,13379062,10.65,79.19,102.92,102.92,125497430535,100.98,100.98,125497430535 +한화에어로스페이스,012450,13,926000,2,42000,4.75,120739,183497,51563401,120739,4.75,65.80,0.23,0.23,111057643000,0.23,0.23,111057643000 +현대힘스,460930,14,27600,2,200,0.73,3758002,1955284,35479871,3758002,0.73,192.20,10.59,10.59,106271013875,10.85,10.85,106271013875 +에이비엘바이오,298380,15,93700,2,2100,2.29,1126563,696305,54575095,1126563,2.29,161.79,2.06,2.06,105000084350,2.05,2.05,105000084350 +카카오,035720,16,61500,5,-1000,-1.60,1661742,1704037,442124799,1661742,-1.60,97.52,0.38,0.38,101160973100,0.37,0.37,101160973100 +디앤디파마텍,347850,17,142100,5,-15300,-9.72,624964,857165,10820699,624964,-9.72,72.91,5.78,5.78,91586551300,5.96,5.96,91586551300 +KODEX 200,069500,18,42730,5,-470,-1.09,2058497,10134296,164500000,2058497,-1.09,20.31,1.25,1.25,88046897482,1.25,1.25,88046897482 +한화엔진,082740,19,45750,5,-1750,-3.68,1897514,6415230,83447142,1897514,-3.68,29.58,2.27,2.27,87414903550,2.29,2.29,87414903550 +SOL 조선TOP3플러스,466920,20,33185,2,255,0.77,2344518,5349007,45400000,2344518,0.77,43.83,5.16,5.16,77598436710,5.15,5.15,77598436710 +TIGER 미국S&P500,360750,21,22350,5,-80,-0.36,3429383,3276660,407350000,3429383,-0.36,104.66,0.84,0.84,76712027755,0.84,0.84,76712027755 +KODEX 코스닥150레버리지,233740,22,8690,5,-30,-0.34,8654414,15456888,193700000,8654414,-0.34,55.99,4.47,4.47,75166013461,4.47,4.47,75166013461 +NAVER,035420,23,215500,2,1000,0.47,338935,750586,156852638,338935,0.47,45.16,0.22,0.22,72413707250,0.21,0.21,72413707250 +현대로템,064350,24,193600,2,1500,0.78,367743,1112545,109142293,367743,0.78,33.05,0.34,0.34,71620529950,0.34,0.34,71620529950 +KODEX 코스닥150선물인버스,251340,25,3470,2,5,0.14,20433256,19771016,79700000,20433256,0.14,103.35,25.64,25.64,70923946587,25.65,25.65,70923946587 +KODEX 인버스,114800,26,3530,2,40,1.15,19738055,14164020,214800000,19738055,1.15,139.35,9.19,9.19,69686042287,9.19,9.19,69686042287 +파인엠텍,441270,27,12260,2,1080,9.66,5725776,2917206,37442445,5725776,9.66,196.28,15.29,15.29,69596390115,15.16,15.16,69596390115 +케이엔알시스템,199430,28,13240,1,3050,29.93,5446131,151734,10877713,5446131,29.93,3589.26,50.07,50.07,69042208800,47.94,47.94,69042208800 +테크윙,089030,29,35900,2,3200,9.79,1955950,1388819,37353645,1955950,9.79,140.84,5.24,5.24,68754719375,5.13,5.13,68754719375 +모비스,250060,30,3145,2,255,8.82,20665203,24407636,32171314,20665203,8.82,84.67,64.23,64.23,65395483280,64.63,64.63,65395483280 diff --git a/top30/20250901/top30-tv-20250901-120001.csv b/top30/20250901/top30-tv-20250901-120001.csv new file mode 100644 index 000000000000..ba63ccbda36b --- /dev/null +++ b/top30/20250901/top30-tv-20250901-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68100,5,-1600,-2.30,5390259,11682267,5919637922,5390259,-2.30,46.14,0.09,0.09,367824576950,0.09,0.09,367824576950 +HJ중공업,097230,2,21550,2,2670,14.14,16122209,17386504,83274281,16122209,14.14,92.73,19.36,19.36,339457432895,18.92,18.92,339457432895 +KODEX 200선물인버스2X,252670,3,1337,2,29,2.22,220874691,200960672,1216800000,220874691,2.22,109.91,18.15,18.15,294709310534,18.12,18.12,294709310534 +SK하이닉스,000660,4,257250,5,-11750,-4.37,935646,1892127,728002365,935646,-4.37,49.45,0.13,0.13,241927568000,0.13,0.13,241927568000 +알테오젠,196170,5,463500,2,25000,5.70,520218,452458,53464968,520218,5.70,114.98,0.97,0.97,240011011750,0.97,0.97,240011011750 +KODEX 레버리지,122630,6,24230,5,-535,-2.16,9877785,14778415,95850000,9877785,-2.16,66.84,10.31,10.31,239800281495,10.33,10.33,239800281495 +다날,064260,7,8870,2,990,12.56,27206840,10800268,68949040,27206840,12.56,251.91,39.46,39.46,238741662650,39.04,39.04,238741662650 +한화오션,042660,8,116000,2,4000,3.57,1635799,2568211,306413394,1635799,3.57,63.69,0.53,0.53,188201251400,0.53,0.53,188201251400 +두산에너빌리티,034020,9,60900,5,-800,-1.30,2279321,4054284,640561146,2279321,-1.30,56.22,0.36,0.36,140495143400,0.36,0.36,140495143400 +삼양컴텍,484590,10,18060,2,1750,10.73,7338968,1740353,41210450,7338968,10.73,421.69,17.81,17.81,131649998500,17.69,17.69,131649998500 +HD한국조선해양,009540,11,420500,2,14000,3.44,311682,549413,70773116,311682,3.44,56.73,0.44,0.44,130493162000,0.44,0.44,130493162000 +삼영엠텍,054540,12,9550,2,910,10.53,13450695,16894112,13000000,13450695,10.53,79.62,103.47,103.47,126180690865,101.64,101.64,126180690865 +한화에어로스페이스,012450,13,926500,2,42500,4.81,122456,183497,51563401,122456,4.81,66.73,0.24,0.24,112648640000,0.24,0.24,112648640000 +에이비엘바이오,298380,14,93050,2,1450,1.58,1149551,696305,54575095,1149551,1.58,165.09,2.11,2.11,107152682400,2.11,2.11,107152682400 +현대힘스,460930,15,27550,2,150,0.55,3766560,1955284,35479871,3766560,0.55,192.63,10.62,10.62,106507179900,10.90,10.90,106507179900 +카카오,035720,16,61400,5,-1100,-1.76,1678705,1704037,442124799,1678705,-1.76,98.51,0.38,0.38,102203460100,0.38,0.38,102203460100 +디앤디파마텍,347850,17,141200,5,-16200,-10.29,651701,857165,10820699,651701,-10.29,76.03,6.02,6.02,95380632700,6.24,6.24,95380632700 +KODEX 200,069500,18,42715,5,-485,-1.12,2097504,10134296,164500000,2097504,-1.12,20.70,1.28,1.28,89713225222,1.28,1.28,89713225222 +한화엔진,082740,19,45800,5,-1700,-3.58,1910966,6415230,83447142,1910966,-3.58,29.79,2.29,2.29,88030824450,2.30,2.30,88030824450 +SOL 조선TOP3플러스,466920,20,33175,2,245,0.74,2408425,5349007,45400000,2408425,0.74,45.03,5.30,5.30,79719313610,5.29,5.29,79719313610 +TIGER 미국S&P500,360750,21,22345,5,-85,-0.38,3476243,3276660,407350000,3476243,-0.38,106.09,0.85,0.85,77759040849,0.85,0.85,77759040849 +KODEX 코스닥150레버리지,233740,22,8670,5,-50,-0.57,8750335,15456888,193700000,8750335,-0.57,56.61,4.52,4.52,75998330716,4.53,4.53,75998330716 +NAVER,035420,23,215500,2,1000,0.47,349828,750586,156852638,349828,0.47,46.61,0.22,0.22,74760250750,0.22,0.22,74760250750 +현대로템,064350,24,193800,2,1700,0.88,374510,1112545,109142293,374510,0.88,33.66,0.34,0.34,72931734600,0.34,0.34,72931734600 +KODEX 코스닥150선물인버스,251340,25,3475,2,10,0.29,20721121,19771016,79700000,20721121,0.29,104.81,26.00,26.00,71924259252,25.97,25.97,71924259252 +파인엠텍,441270,26,12300,2,1120,10.02,5778698,2917206,37442445,5778698,10.02,198.09,15.43,15.43,70247216330,15.25,15.25,70247216330 +KODEX 인버스,114800,27,3535,2,45,1.29,19783726,14164020,214800000,19783726,1.29,139.68,9.21,9.21,69847312995,9.20,9.20,69847312995 +테크윙,089030,28,35950,2,3250,9.94,1985865,1388819,37353645,1985865,9.94,142.99,5.32,5.32,69827531525,5.20,5.20,69827531525 +케이엔알시스템,199430,29,13240,1,3050,29.93,5449139,151734,10877713,5449139,29.93,3591.24,50.09,50.09,69082034720,47.97,47.97,69082034720 +모비스,250060,30,3125,2,235,8.13,20815471,24407636,32171314,20815471,8.13,85.28,64.70,64.70,65865548895,65.51,65.51,65865548895 diff --git a/top30/20250901/top30-tv-20250901-121001.csv b/top30/20250901/top30-tv-20250901-121001.csv new file mode 100644 index 000000000000..2004dd663d80 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68050,5,-1650,-2.37,5570055,11682267,5919637922,5570055,-2.37,47.68,0.09,0.09,380057026800,0.09,0.09,380057026800 +HJ중공업,097230,2,21400,2,2520,13.35,16313843,17386504,83274281,16313843,13.35,93.83,19.59,19.59,343564997245,19.28,19.28,343564997245 +KODEX 200선물인버스2X,252670,3,1337,2,29,2.22,227675600,200960672,1216800000,227675600,2.22,113.29,18.71,18.71,303810100801,18.67,18.67,303810100801 +KODEX 레버리지,122630,4,24210,5,-555,-2.24,10238751,14778415,95850000,10238751,-2.24,69.28,10.68,10.68,248537069192,10.71,10.71,248537069192 +SK하이닉스,000660,5,257000,5,-12000,-4.46,947057,1892127,728002365,947057,-4.46,50.05,0.13,0.13,244861300000,0.13,0.13,244861300000 +다날,064260,6,8890,2,1010,12.82,27758504,10800268,68949040,27758504,12.82,257.02,40.26,40.26,243647516055,39.75,39.75,243647516055 +알테오젠,196170,7,463000,2,24500,5.59,525573,452458,53464968,525573,5.59,116.16,0.98,0.98,242489249000,0.98,0.98,242489249000 +한화오션,042660,8,115700,2,3700,3.30,1660824,2568211,306413394,1660824,3.30,64.67,0.54,0.54,191097750900,0.54,0.54,191097750900 +두산에너빌리티,034020,9,60800,5,-900,-1.46,2327606,4054284,640561146,2327606,-1.46,57.41,0.36,0.36,143430178000,0.37,0.37,143430178000 +삼양컴텍,484590,10,18110,2,1800,11.04,7439937,1740353,41210450,7439937,11.04,427.50,18.05,18.05,133472810570,17.88,17.88,133472810570 +HD한국조선해양,009540,11,419500,2,13000,3.20,316681,549413,70773116,316681,3.20,57.64,0.45,0.45,132588388250,0.45,0.45,132588388250 +삼영엠텍,054540,12,9390,2,750,8.68,13573934,16894112,13000000,13573934,8.68,80.35,104.41,104.41,127348229620,104.32,104.32,127348229620 +한화에어로스페이스,012450,13,926000,2,42000,4.75,125169,183497,51563401,125169,4.75,68.21,0.24,0.24,115159280500,0.24,0.24,115159280500 +에이비엘바이오,298380,14,93200,2,1600,1.75,1160715,696305,54575095,1160715,1.75,166.70,2.13,2.13,108194104650,2.13,2.13,108194104650 +현대힘스,460930,15,27500,2,100,0.36,3788376,1955284,35479871,3788376,0.36,193.75,10.68,10.68,107106248375,10.98,10.98,107106248375 +카카오,035720,16,61400,5,-1100,-1.76,1699762,1704037,442124799,1699762,-1.76,99.75,0.38,0.38,103495612050,0.38,0.38,103495612050 +디앤디파마텍,347850,17,142300,5,-15100,-9.59,666446,857165,10820699,666446,-9.59,77.75,6.16,6.16,97469501300,6.33,6.33,97469501300 +KODEX 200,069500,18,42700,5,-500,-1.16,2165649,10134296,164500000,2165649,-1.16,21.37,1.32,1.32,92622886846,1.32,1.32,92622886846 +한화엔진,082740,19,45700,5,-1800,-3.79,1934023,6415230,83447142,1934023,-3.79,30.15,2.32,2.32,89083470750,2.34,2.34,89083470750 +SOL 조선TOP3플러스,466920,20,33085,2,155,0.47,2457413,5349007,45400000,2457413,0.47,45.94,5.41,5.41,81340129361,5.42,5.42,81340129361 +TIGER 미국S&P500,360750,21,22335,5,-95,-0.42,3558965,3276660,407350000,3558965,-0.42,108.62,0.87,0.87,79606494209,0.87,0.87,79606494209 +KODEX 코스닥150레버리지,233740,22,8655,5,-65,-0.75,9134733,15456888,193700000,9134733,-0.75,59.10,4.72,4.72,79325514016,4.73,4.73,79325514016 +NAVER,035420,23,215000,2,500,0.23,360109,750586,156852638,360109,0.23,47.98,0.23,0.23,76970009500,0.23,0.23,76970009500 +현대로템,064350,24,193300,2,1200,0.62,386592,1112545,109142293,386592,0.62,34.75,0.35,0.35,75267856100,0.36,0.36,75267856100 +KODEX 코스닥150선물인버스,251340,25,3475,2,10,0.29,21115958,19771016,79700000,21115958,0.29,106.80,26.49,26.49,73297523657,26.47,26.47,73297523657 +KODEX 인버스,114800,26,3532,2,42,1.20,20218607,14164020,214800000,20218607,1.20,142.75,9.41,9.41,71384567873,9.41,9.41,71384567873 +파인엠텍,441270,27,12180,2,1000,8.94,5871253,2917206,37442445,5871253,8.94,201.26,15.68,15.68,71379054510,15.65,15.65,71379054510 +테크윙,089030,28,36000,2,3300,10.09,2005891,1388819,37353645,2005891,10.09,144.43,5.37,5.37,70547499875,5.25,5.25,70547499875 +케이엔알시스템,199430,29,13240,1,3050,29.93,5451277,151734,10877713,5451277,29.93,3592.65,50.11,50.11,69110341840,47.99,47.99,69110341840 +현대차,005380,30,221000,2,1000,0.45,302641,606655,204757766,302641,0.45,49.89,0.15,0.15,67043074750,0.15,0.15,67043074750 diff --git a/top30/20250901/top30-tv-20250901-122001.csv b/top30/20250901/top30-tv-20250901-122001.csv new file mode 100644 index 000000000000..9e929b5b1e30 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68000,5,-1700,-2.44,5899960,11682267,5919637922,5899960,-2.44,50.50,0.10,0.10,402492131250,0.10,0.10,402492131250 +HJ중공업,097230,2,21450,2,2570,13.61,16412240,17386504,83274281,16412240,13.61,94.40,19.71,19.71,345670680470,19.35,19.35,345670680470 +KODEX 200선물인버스2X,252670,3,1342,2,34,2.60,232828644,200960672,1216800000,232828644,2.60,115.86,19.13,19.13,310714367397,19.03,19.03,310714367397 +KODEX 레버리지,122630,4,24135,5,-630,-2.54,10597338,14778415,95850000,10597338,-2.54,71.71,11.06,11.06,257202945270,11.12,11.12,257202945270 +SK하이닉스,000660,5,256500,5,-12500,-4.65,977642,1892127,728002365,977642,-4.65,51.67,0.13,0.13,252715819750,0.14,0.14,252715819750 +다날,064260,6,8870,2,990,12.56,27971901,10800268,68949040,27971901,12.56,258.99,40.57,40.57,245536318685,40.15,40.15,245536318685 +알테오젠,196170,7,462500,2,24000,5.47,529688,452458,53464968,529688,5.47,117.07,0.99,0.99,244392277000,0.99,0.99,244392277000 +한화오션,042660,8,115900,2,3900,3.48,1684969,2568211,306413394,1684969,3.48,65.61,0.55,0.55,193893813100,0.55,0.55,193893813100 +두산에너빌리티,034020,9,60500,5,-1200,-1.94,2553553,4054284,640561146,2553553,-1.94,62.98,0.40,0.40,157114766400,0.41,0.41,157114766400 +HD한국조선해양,009540,10,418000,2,11500,2.83,324233,549413,70773116,324233,2.83,59.01,0.46,0.46,135748507500,0.46,0.46,135748507500 +삼양컴텍,484590,11,18210,2,1900,11.65,7536808,1740353,41210450,7536808,11.65,433.06,18.29,18.29,135237084135,18.02,18.02,135237084135 +삼영엠텍,054540,12,9370,2,730,8.45,13653054,16894112,13000000,13653054,8.45,80.82,105.02,105.02,128090908860,105.16,105.16,128090908860 +한화에어로스페이스,012450,13,927000,2,43000,4.86,128795,183497,51563401,128795,4.86,70.19,0.25,0.25,118516868000,0.25,0.25,118516868000 +에이비엘바이오,298380,14,92400,2,800,0.87,1198190,696305,54575095,1198190,0.87,172.08,2.20,2.20,111671699000,2.21,2.21,111671699000 +현대힘스,460930,15,27450,2,50,0.18,3800378,1955284,35479871,3800378,0.18,194.36,10.71,10.71,107435198225,11.03,11.03,107435198225 +카카오,035720,16,61300,5,-1200,-1.92,1714901,1704037,442124799,1714901,-1.92,100.64,0.39,0.39,104424279100,0.39,0.39,104424279100 +디앤디파마텍,347850,17,141600,5,-15800,-10.04,676423,857165,10820699,676423,-10.04,78.91,6.25,6.25,98883429300,6.45,6.45,98883429300 +KODEX 200,069500,18,42635,5,-565,-1.31,2233871,10134296,164500000,2233871,-1.31,22.04,1.36,1.36,95533786332,1.36,1.36,95533786332 +한화엔진,082740,19,45550,5,-1950,-4.11,1959848,6415230,83447142,1959848,-4.11,30.55,2.35,2.35,90261066925,2.37,2.37,90261066925 +SOL 조선TOP3플러스,466920,20,33025,2,95,0.29,2498349,5349007,45400000,2498349,0.29,46.71,5.50,5.50,82693966281,5.52,5.52,82693966281 +KODEX 코스닥150레버리지,233740,21,8615,5,-105,-1.20,9519975,15456888,193700000,9519975,-1.20,61.59,4.91,4.91,82649343652,4.95,4.95,82649343652 +TIGER 미국S&P500,360750,22,22325,5,-105,-0.47,3587613,3276660,407350000,3587613,-0.47,109.49,0.88,0.88,80246204924,0.88,0.88,80246204924 +NAVER,035420,23,215000,2,500,0.23,365321,750586,156852638,365321,0.23,48.67,0.23,0.23,78090028750,0.23,0.23,78090028750 +현대로템,064350,24,193700,2,1600,0.83,393779,1112545,109142293,393779,0.83,35.39,0.36,0.36,76658497850,0.36,0.36,76658497850 +KODEX 코스닥150선물인버스,251340,25,3485,2,20,0.58,21427634,19771016,79700000,21427634,0.58,108.38,26.89,26.89,74383233762,26.78,26.78,74383233762 +KODEX 인버스,114800,26,3537,2,47,1.35,20598802,14164020,214800000,20598802,1.35,145.43,9.59,9.59,72728935441,9.57,9.57,72728935441 +파인엠텍,441270,27,12150,2,970,8.68,5914295,2917206,37442445,5914295,8.68,202.74,15.80,15.80,71903746760,15.81,15.81,71903746760 +테크윙,089030,28,35900,2,3200,9.79,2029293,1388819,37353645,2029293,9.79,146.12,5.43,5.43,71389071350,5.32,5.32,71389071350 +현대차,005380,29,220000,3,0,0.00,319046,606655,204757766,319046,0.00,52.59,0.16,0.16,70662785000,0.16,0.16,70662785000 +케이엔알시스템,199430,30,13240,1,3050,29.93,5453293,151734,10877713,5453293,29.93,3593.98,50.13,50.13,69137033680,48.00,48.00,69137033680 diff --git a/top30/20250901/top30-tv-20250901-123001.csv b/top30/20250901/top30-tv-20250901-123001.csv new file mode 100644 index 000000000000..0047bbf3c428 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67900,5,-1800,-2.58,6146888,11682267,5919637922,6146888,-2.58,52.62,0.10,0.10,419270793750,0.10,0.10,419270793750 +HJ중공업,097230,2,21350,2,2470,13.08,16532573,17386504,83274281,16532573,13.08,95.09,19.85,19.85,348242312245,19.59,19.59,348242312245 +KODEX 200선물인버스2X,252670,3,1342,2,34,2.60,238207781,200960672,1216800000,238207781,2.60,118.53,19.58,19.58,317936963721,19.47,19.47,317936963721 +SK하이닉스,000660,4,256500,5,-12500,-4.65,1042582,1892127,728002365,1042582,-4.65,55.10,0.14,0.14,269363226000,0.14,0.14,269363226000 +KODEX 레버리지,122630,5,24120,5,-645,-2.60,11079571,14778415,95850000,11079571,-2.60,74.97,11.56,11.56,268830789320,11.63,11.63,268830789320 +알테오젠,196170,6,461500,2,23000,5.25,537554,452458,53464968,537554,5.25,118.81,1.01,1.01,248035200000,1.01,1.01,248035200000 +다날,064260,7,8870,2,990,12.56,28240240,10800268,68949040,28240240,12.56,261.48,40.96,40.96,247921390880,40.54,40.54,247921390880 +한화오션,042660,8,115700,2,3700,3.30,1710237,2568211,306413394,1710237,3.30,66.59,0.56,0.56,196818020200,0.56,0.56,196818020200 +두산에너빌리티,034020,9,60350,5,-1350,-2.19,2761202,4054284,640561146,2761202,-2.19,68.11,0.43,0.43,169614266800,0.44,0.44,169614266800 +HD한국조선해양,009540,10,419000,2,12500,3.08,331730,549413,70773116,331730,3.08,60.38,0.47,0.47,138881138750,0.47,0.47,138881138750 +삼양컴텍,484590,11,18070,2,1760,10.79,7596381,1740353,41210450,7596381,10.79,436.49,18.43,18.43,136316401900,18.31,18.31,136316401900 +삼영엠텍,054540,12,9350,2,710,8.22,13772601,16894112,13000000,13772601,8.22,81.52,105.94,105.94,129206645885,106.30,106.30,129206645885 +한화에어로스페이스,012450,13,925500,2,41500,4.69,131513,183497,51563401,131513,4.69,71.67,0.26,0.26,121034336500,0.25,0.25,121034336500 +에이비엘바이오,298380,14,92900,2,1300,1.42,1211214,696305,54575095,1211214,1.42,173.95,2.22,2.22,112880371200,2.23,2.23,112880371200 +현대힘스,460930,15,27200,5,-200,-0.73,3857955,1955284,35479871,3857955,-0.73,197.31,10.87,10.87,109005402300,11.30,11.30,109005402300 +카카오,035720,16,61400,5,-1100,-1.76,1738928,1704037,442124799,1738928,-1.76,102.05,0.39,0.39,105897501300,0.39,0.39,105897501300 +디앤디파마텍,347850,17,141100,5,-16300,-10.36,686423,857165,10820699,686423,-10.36,80.08,6.34,6.34,100296088750,6.57,6.57,100296088750 +KODEX 200,069500,18,42620,5,-580,-1.34,2326952,10134296,164500000,2326952,-1.34,22.96,1.41,1.41,99500209387,1.42,1.42,99500209387 +한화엔진,082740,19,45650,5,-1850,-3.89,1977781,6415230,83447142,1977781,-3.89,30.83,2.37,2.37,91078466500,2.39,2.39,91078466500 +KODEX 코스닥150레버리지,233740,20,8605,5,-115,-1.32,10135375,15456888,193700000,10135375,-1.32,65.57,5.23,5.23,87945632068,5.28,5.28,87945632068 +SOL 조선TOP3플러스,466920,21,33020,2,90,0.27,2538006,5349007,45400000,2538006,0.27,47.45,5.59,5.59,84003140665,5.60,5.60,84003140665 +TIGER 미국S&P500,360750,22,22320,5,-110,-0.49,3688160,3276660,407350000,3688160,-0.49,112.56,0.91,0.91,82489822023,0.91,0.91,82489822023 +NAVER,035420,23,214500,3,0,0.00,369142,750586,156852638,369142,0.00,49.18,0.24,0.24,78910862750,0.23,0.23,78910862750 +현대로템,064350,24,193500,2,1400,0.73,399888,1112545,109142293,399888,0.73,35.94,0.37,0.37,77840911200,0.37,0.37,77840911200 +KODEX 코스닥150선물인버스,251340,25,3490,2,25,0.72,22168820,19771016,79700000,22168820,0.72,112.13,27.82,27.82,76968385214,27.67,27.67,76968385214 +KODEX 인버스,114800,26,3535,2,45,1.29,21126260,14164020,214800000,21126260,1.29,149.15,9.84,9.84,74596192305,9.82,9.82,74596192305 +파인엠텍,441270,27,12350,2,1170,10.47,6060863,2917206,37442445,6060863,10.47,207.76,16.19,16.19,73705263220,15.94,15.94,73705263220 +테크윙,089030,28,35800,2,3100,9.48,2063277,1388819,37353645,2063277,9.48,148.56,5.52,5.52,72605408225,5.43,5.43,72605408225 +현대차,005380,29,220250,2,250,0.11,326434,606655,204757766,326434,0.11,53.81,0.16,0.16,72288872750,0.16,0.16,72288872750 +케이엔알시스템,199430,30,13240,1,3050,29.93,5455204,151734,10877713,5455204,29.93,3595.24,50.15,50.15,69162335320,48.02,48.02,69162335320 diff --git a/top30/20250901/top30-tv-20250901-124002.csv b/top30/20250901/top30-tv-20250901-124002.csv new file mode 100644 index 000000000000..2f082e83fa1f --- /dev/null +++ b/top30/20250901/top30-tv-20250901-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68000,5,-1700,-2.44,6298749,11682267,5919637922,6298749,-2.44,53.92,0.11,0.11,429587009550,0.11,0.11,429587009550 +HJ중공업,097230,2,21300,2,2420,12.82,16634087,17386504,83274281,16634087,12.82,95.67,19.98,19.98,350414909220,19.76,19.76,350414909220 +KODEX 200선물인버스2X,252670,3,1341,2,33,2.52,243476226,200960672,1216800000,243476226,2.52,121.16,20.01,20.01,325013487405,19.92,19.92,325013487405 +SK하이닉스,000660,4,256500,5,-12500,-4.65,1100850,1892127,728002365,1100850,-4.65,58.18,0.15,0.15,284281033750,0.15,0.15,284281033750 +KODEX 레버리지,122630,5,24130,5,-635,-2.56,11397483,14778415,95850000,11397483,-2.56,77.12,11.89,11.89,276494975173,11.95,11.95,276494975173 +다날,064260,6,8900,2,1020,12.94,28639077,10800268,68949040,28639077,12.94,265.17,41.54,41.54,251441110575,40.97,40.97,251441110575 +알테오젠,196170,7,462500,2,24000,5.47,544544,452458,53464968,544544,5.47,120.35,1.02,1.02,251259253500,1.02,1.02,251259253500 +한화오션,042660,8,115700,2,3700,3.30,1728065,2568211,306413394,1728065,3.30,67.29,0.56,0.56,198880433500,0.56,0.56,198880433500 +두산에너빌리티,034020,9,60300,5,-1400,-2.27,2846449,4054284,640561146,2846449,-2.27,70.21,0.44,0.44,174750393550,0.45,0.45,174750393550 +HD한국조선해양,009540,10,417500,2,11000,2.71,338891,549413,70773116,338891,2.71,61.68,0.48,0.48,141877549750,0.48,0.48,141877549750 +삼양컴텍,484590,11,18080,2,1770,10.85,7658159,1740353,41210450,7658159,10.85,440.03,18.58,18.58,137433053675,18.45,18.45,137433053675 +삼영엠텍,054540,12,9380,2,740,8.56,13835567,16894112,13000000,13835567,8.56,81.90,106.43,106.43,129793916760,106.44,106.44,129793916760 +한화에어로스페이스,012450,13,926000,2,42000,4.75,133250,183497,51563401,133250,4.75,72.62,0.26,0.26,122643817500,0.26,0.26,122643817500 +에이비엘바이오,298380,14,92600,2,1000,1.09,1226613,696305,54575095,1226613,1.09,176.16,2.25,2.25,114305566150,2.26,2.26,114305566150 +현대힘스,460930,15,27250,5,-150,-0.55,3880798,1955284,35479871,3880798,-0.55,198.48,10.94,10.94,109628138500,11.34,11.34,109628138500 +카카오,035720,16,61300,5,-1200,-1.92,1773370,1704037,442124799,1773370,-1.92,104.07,0.40,0.40,108006881500,0.40,0.40,108006881500 +디앤디파마텍,347850,17,141100,5,-16300,-10.36,709319,857165,10820699,709319,-10.36,82.75,6.56,6.56,103521675600,6.78,6.78,103521675600 +KODEX 200,069500,18,42625,5,-575,-1.33,2399297,10134296,164500000,2399297,-1.33,23.68,1.46,1.46,102582732430,1.46,1.46,102582732430 +KODEX 코스닥150레버리지,233740,19,8605,5,-115,-1.32,10588295,15456888,193700000,10588295,-1.32,68.50,5.47,5.47,91836695037,5.51,5.51,91836695037 +한화엔진,082740,20,45750,5,-1750,-3.68,1990376,6415230,83447142,1990376,-3.68,31.03,2.39,2.39,91654145175,2.40,2.40,91654145175 +SOL 조선TOP3플러스,466920,21,33010,2,80,0.24,2576711,5349007,45400000,2576711,0.24,48.17,5.68,5.68,85281297245,5.69,5.69,85281297245 +TIGER 미국S&P500,360750,22,22310,5,-120,-0.53,3729670,3276660,407350000,3729670,-0.53,113.83,0.92,0.92,83416110377,0.92,0.92,83416110377 +NAVER,035420,23,214000,5,-500,-0.23,380952,750586,156852638,380952,-0.23,50.75,0.24,0.24,81444403000,0.24,0.24,81444403000 +현대로템,064350,24,193600,2,1500,0.78,405974,1112545,109142293,405974,0.78,36.49,0.37,0.37,79018256650,0.37,0.37,79018256650 +KODEX 코스닥150선물인버스,251340,25,3490,2,25,0.72,22608955,19771016,79700000,22608955,0.72,114.35,28.37,28.37,78504827483,28.22,28.22,78504827483 +현대차,005380,26,221000,2,1000,0.45,344051,606655,204757766,344051,0.45,56.71,0.17,0.17,76173819250,0.17,0.17,76173819250 +KODEX 인버스,114800,27,3535,2,45,1.29,21511186,14164020,214800000,21511186,1.29,151.87,10.01,10.01,75958712048,10.00,10.00,75958712048 +파인엠텍,441270,28,12290,2,1110,9.93,6118695,2917206,37442445,6118695,9.93,209.75,16.34,16.34,74416838025,16.17,16.17,74416838025 +테크윙,089030,29,36000,2,3300,10.09,2087202,1388819,37353645,2087202,10.09,150.29,5.59,5.59,73464164825,5.46,5.46,73464164825 +케이엔알시스템,199430,30,13240,1,3050,29.93,5458477,151734,10877713,5458477,29.93,3597.40,50.18,50.18,69205669840,48.05,48.05,69205669840 diff --git a/top30/20250901/top30-tv-20250901-125002.csv b/top30/20250901/top30-tv-20250901-125002.csv new file mode 100644 index 000000000000..6f4c95321a06 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67900,5,-1800,-2.58,6559500,11682267,5919637922,6559500,-2.58,56.15,0.11,0.11,447296611850,0.11,0.11,447296611850 +HJ중공업,097230,2,21250,2,2370,12.55,16834117,17386504,83274281,16834117,12.55,96.82,20.22,20.22,354668720895,20.04,20.04,354668720895 +KODEX 200선물인버스2X,252670,3,1343,2,35,2.68,245607824,200960672,1216800000,245607824,2.68,122.22,20.18,20.18,327873868946,20.06,20.06,327873868946 +SK하이닉스,000660,4,256250,5,-12750,-4.74,1137593,1892127,728002365,1137593,-4.74,60.12,0.16,0.16,293704758750,0.16,0.16,293704758750 +KODEX 레버리지,122630,5,24125,5,-640,-2.58,11686047,14778415,95850000,11686047,-2.58,79.08,12.19,12.19,283457626326,12.26,12.26,283457626326 +알테오젠,196170,6,463500,2,25000,5.70,551525,452458,53464968,551525,5.70,121.90,1.03,1.03,254497430250,1.03,1.03,254497430250 +다날,064260,7,8790,2,910,11.55,28965771,10800268,68949040,28965771,11.55,268.19,42.01,42.01,254317972155,41.96,41.96,254317972155 +한화오션,042660,8,115700,2,3700,3.30,1744224,2568211,306413394,1744224,3.30,67.92,0.57,0.57,200750563450,0.57,0.57,200750563450 +두산에너빌리티,034020,9,60100,5,-1600,-2.59,2948654,4054284,640561146,2948654,-2.59,72.73,0.46,0.46,180895479050,0.47,0.47,180895479050 +HD한국조선해양,009540,10,417000,2,10500,2.58,346735,549413,70773116,346735,2.58,63.11,0.49,0.49,145148793000,0.49,0.49,145148793000 +삼양컴텍,484590,11,17920,2,1610,9.87,7759096,1740353,41210450,7759096,9.87,445.83,18.83,18.83,139243821520,18.86,18.86,139243821520 +삼영엠텍,054540,12,9390,2,750,8.68,13883296,16894112,13000000,13883296,8.68,82.18,106.79,106.79,130241280060,106.69,106.69,130241280060 +한화에어로스페이스,012450,13,926000,2,42000,4.75,135448,183497,51563401,135448,4.75,73.81,0.26,0.26,124678858500,0.26,0.26,124678858500 +에이비엘바이오,298380,14,92700,2,1100,1.20,1235837,696305,54575095,1235837,1.20,177.49,2.26,2.26,115160822900,2.28,2.28,115160822900 +현대힘스,460930,15,27400,3,0,0.00,3895812,1955284,35479871,3895812,0.00,199.25,10.98,10.98,110038906800,11.32,11.32,110038906800 +카카오,035720,16,61250,5,-1250,-2.00,1785089,1704037,442124799,1785089,-2.00,104.76,0.40,0.40,108724453550,0.40,0.40,108724453550 +KODEX 200,069500,17,42625,5,-575,-1.33,2448833,10134296,164500000,2448833,-1.33,24.16,1.49,1.49,104694354847,1.49,1.49,104694354847 +디앤디파마텍,347850,18,140800,5,-16600,-10.55,716457,857165,10820699,716457,-10.55,83.58,6.62,6.62,104527730150,6.86,6.86,104527730150 +KODEX 코스닥150레버리지,233740,19,8600,5,-120,-1.38,10923139,15456888,193700000,10923139,-1.38,70.67,5.64,5.64,94719884165,5.69,5.69,94719884165 +한화엔진,082740,20,45800,5,-1700,-3.58,2003510,6415230,83447142,2003510,-3.58,31.23,2.40,2.40,92255447125,2.41,2.41,92255447125 +NAVER,035420,21,214500,3,0,0.00,415661,750586,156852638,415661,0.00,55.38,0.27,0.27,88889554500,0.26,0.26,88889554500 +SOL 조선TOP3플러스,466920,22,32970,2,40,0.12,2606812,5349007,45400000,2606812,0.12,48.73,5.74,5.74,86274656057,5.76,5.76,86274656057 +TIGER 미국S&P500,360750,23,22320,5,-110,-0.49,3831321,3276660,407350000,3831321,-0.49,116.93,0.94,0.94,85684815980,0.94,0.94,85684815980 +현대로템,064350,24,193300,2,1200,0.62,415296,1112545,109142293,415296,0.62,37.33,0.38,0.38,80821352550,0.38,0.38,80821352550 +KODEX 코스닥150선물인버스,251340,25,3490,2,25,0.72,22869538,19771016,79700000,22869538,0.72,115.67,28.69,28.69,79413506872,28.55,28.55,79413506872 +현대차,005380,26,221000,2,1000,0.45,350810,606655,204757766,350810,0.45,57.83,0.17,0.17,77667107750,0.17,0.17,77667107750 +KODEX 인버스,114800,27,3540,2,50,1.43,21535183,14164020,214800000,21535183,1.43,152.04,10.03,10.03,76043585854,10.00,10.00,76043585854 +파인엠텍,441270,28,12260,2,1080,9.66,6179499,2917206,37442445,6179499,9.66,211.83,16.50,16.50,75160252740,16.37,16.37,75160252740 +테크윙,089030,29,35950,2,3250,9.94,2108469,1388819,37353645,2108469,9.94,151.82,5.64,5.64,74228652250,5.53,5.53,74228652250 +에스피시스템스,317830,30,9750,2,1690,20.97,7653933,1591442,10773818,7653933,20.97,480.94,71.04,71.04,70733979940,67.34,67.34,70733979940 diff --git a/top30/20250901/top30-tv-20250901-130002.csv b/top30/20250901/top30-tv-20250901-130002.csv new file mode 100644 index 000000000000..13f30e618060 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,68000,5,-1700,-2.44,6762969,11682267,5919637922,6762969,-2.44,57.89,0.11,0.11,461125673250,0.11,0.11,461125673250 +HJ중공업,097230,2,21275,2,2395,12.69,16890108,17386504,83274281,16890108,12.69,97.14,20.28,20.28,355859259670,20.09,20.09,355859259670 +KODEX 200선물인버스2X,252670,3,1344,2,36,2.75,250322225,200960672,1216800000,250322225,2.75,124.56,20.57,20.57,334206726218,20.44,20.44,334206726218 +SK하이닉스,000660,4,256250,5,-12750,-4.74,1202499,1892127,728002365,1202499,-4.74,63.55,0.17,0.17,310319759500,0.17,0.17,310319759500 +KODEX 레버리지,122630,5,24105,5,-660,-2.67,11972238,14778415,95850000,11972238,-2.67,81.01,12.49,12.49,290355873471,12.57,12.57,290355873471 +다날,064260,6,8780,2,900,11.42,29227569,10800268,68949040,29227569,11.42,270.62,42.39,42.39,256613371095,42.39,42.39,256613371095 +알테오젠,196170,7,462000,2,23500,5.36,555126,452458,53464968,555126,5.36,122.69,1.04,1.04,256163811750,1.04,1.04,256163811750 +한화오션,042660,8,115300,2,3300,2.95,1770053,2568211,306413394,1770053,2.95,68.92,0.58,0.58,203735268750,0.58,0.58,203735268750 +두산에너빌리티,034020,9,59900,5,-1800,-2.92,3211008,4054284,640561146,3211008,-2.92,79.20,0.50,0.50,196634626100,0.51,0.51,196634626100 +HD한국조선해양,009540,10,414500,2,8000,1.97,356017,549413,70773116,356017,1.97,64.80,0.50,0.50,149015410750,0.51,0.51,149015410750 +삼양컴텍,484590,11,17870,2,1560,9.56,7816166,1740353,41210450,7816166,9.56,449.11,18.97,18.97,140263648085,19.05,19.05,140263648085 +삼영엠텍,054540,12,9330,2,690,7.99,13917359,16894112,13000000,13917359,7.99,82.38,107.06,107.06,130560532410,107.64,107.64,130560532410 +한화에어로스페이스,012450,13,925000,2,41000,4.64,137562,183497,51563401,137562,4.64,74.97,0.27,0.27,126634382500,0.27,0.27,126634382500 +에이비엘바이오,298380,14,91700,2,100,0.11,1276413,696305,54575095,1276413,0.11,183.31,2.34,2.34,118902170150,2.38,2.38,118902170150 +카카오,035720,15,61400,5,-1100,-1.76,1813406,1704037,442124799,1813406,-1.76,106.42,0.41,0.41,110462542950,0.41,0.41,110462542950 +현대힘스,460930,16,27250,5,-150,-0.55,3909122,1955284,35479871,3909122,-0.55,199.93,11.02,11.02,110402801275,11.42,11.42,110402801275 +디앤디파마텍,347850,17,141200,5,-16200,-10.29,734253,857165,10820699,734253,-10.29,85.66,6.79,6.79,107028517750,7.01,7.01,107028517750 +KODEX 200,069500,18,42600,5,-600,-1.39,2502937,10134296,164500000,2502937,-1.39,24.70,1.52,1.52,106999491614,1.53,1.53,106999491614 +KODEX 코스닥150레버리지,233740,19,8585,5,-135,-1.55,11059640,15456888,193700000,11059640,-1.55,71.55,5.71,5.71,95894122058,5.77,5.77,95894122058 +한화엔진,082740,20,45500,5,-2000,-4.21,2040898,6415230,83447142,2040898,-4.21,31.81,2.45,2.45,93962017550,2.47,2.47,93962017550 +NAVER,035420,21,215000,2,500,0.23,430583,750586,156852638,430583,0.23,57.37,0.27,0.27,92096821000,0.27,0.27,92096821000 +SOL 조선TOP3플러스,466920,22,32835,5,-95,-0.29,2650805,5349007,45400000,2650805,-0.29,49.56,5.84,5.84,87722181897,5.88,5.88,87722181897 +TIGER 미국S&P500,360750,23,22325,5,-105,-0.47,3890077,3276660,407350000,3890077,-0.47,118.72,0.95,0.95,86996285948,0.96,0.96,86996285948 +현대로템,064350,24,192800,2,700,0.36,427064,1112545,109142293,427064,0.36,38.39,0.39,0.39,83093966150,0.39,0.39,83093966150 +KODEX 코스닥150선물인버스,251340,25,3495,2,30,0.87,23190683,19771016,79700000,23190683,0.87,117.30,29.10,29.10,80534454152,28.91,28.91,80534454152 +에스피시스템스,317830,26,9960,2,1900,23.57,8526578,1591442,10773818,8526578,23.57,535.78,79.14,79.14,79351418415,73.95,73.95,79351418415 +현대차,005380,27,220750,2,750,0.34,356602,606655,204757766,356602,0.34,58.78,0.17,0.17,78945546500,0.17,0.17,78945546500 +KODEX 인버스,114800,28,3540,2,50,1.43,22059905,14164020,214800000,22059905,1.43,155.75,10.27,10.27,77900349946,10.24,10.24,77900349946 +파인엠텍,441270,29,12200,2,1020,9.12,6245252,2917206,37442445,6245252,9.12,214.08,16.68,16.68,75962463430,16.63,16.63,75962463430 +테크윙,089030,30,35750,2,3050,9.33,2138029,1388819,37353645,2138029,9.33,153.95,5.72,5.72,75288897525,5.64,5.64,75288897525 diff --git a/top30/20250901/top30-tv-20250901-131001.csv b/top30/20250901/top30-tv-20250901-131001.csv new file mode 100644 index 000000000000..62438b99bb01 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67900,5,-1800,-2.58,7328396,11682267,5919637922,7328396,-2.58,62.73,0.12,0.12,499578237350,0.12,0.12,499578237350 +HJ중공업,097230,2,21700,2,2820,14.94,17191505,17386504,83274281,17191505,14.94,98.88,20.64,20.64,362349035145,20.05,20.05,362349035145 +KODEX 200선물인버스2X,252670,3,1344,2,36,2.75,257858366,200960672,1216800000,257858366,2.75,128.31,21.19,21.19,344331126207,21.06,21.06,344331126207 +SK하이닉스,000660,4,256000,5,-13000,-4.83,1229036,1892127,728002365,1229036,-4.83,64.96,0.17,0.17,317110246250,0.17,0.17,317110246250 +KODEX 레버리지,122630,5,24090,5,-675,-2.73,12489309,14778415,95850000,12489309,-2.73,84.51,13.03,13.03,302818640723,13.11,13.11,302818640723 +다날,064260,6,8720,2,840,10.66,29688434,10800268,68949040,29688434,10.66,274.89,43.06,43.06,260632352395,43.35,43.35,260632352395 +알테오젠,196170,7,461500,2,23000,5.25,559131,452458,53464968,559131,5.25,123.58,1.05,1.05,258013937500,1.05,1.05,258013937500 +한화오션,042660,8,115400,2,3400,3.04,1814164,2568211,306413394,1814164,3.04,70.64,0.59,0.59,208825110100,0.59,0.59,208825110100 +두산에너빌리티,034020,9,60300,5,-1400,-2.27,3396636,4054284,640561146,3396636,-2.27,83.78,0.53,0.53,207778323650,0.54,0.54,207778323650 +HD한국조선해양,009540,10,416000,2,9500,2.34,366615,549413,70773116,366615,2.34,66.73,0.52,0.52,153407502500,0.52,0.52,153407502500 +삼양컴텍,484590,11,17970,2,1660,10.18,7863208,1740353,41210450,7863208,10.18,451.82,19.08,19.08,141108233995,19.05,19.05,141108233995 +삼영엠텍,054540,12,9340,2,700,8.10,13977165,16894112,13000000,13977165,8.10,82.73,107.52,107.52,131120474760,107.99,107.99,131120474760 +한화에어로스페이스,012450,13,924000,2,40000,4.52,139257,183497,51563401,139257,4.52,75.89,0.27,0.27,128201142500,0.27,0.27,128201142500 +에이비엘바이오,298380,14,92200,2,600,0.66,1295004,696305,54575095,1295004,0.66,185.98,2.37,2.37,120609884450,2.40,2.40,120609884450 +카카오,035720,15,61500,5,-1000,-1.60,1843893,1704037,442124799,1843893,-1.60,108.21,0.42,0.42,112337502400,0.41,0.41,112337502400 +KODEX 200,069500,16,42595,5,-605,-1.40,2606423,10134296,164500000,2606423,-1.40,25.72,1.58,1.58,111408754703,1.59,1.59,111408754703 +현대힘스,460930,17,27350,5,-50,-0.18,3926354,1955284,35479871,3926354,-0.18,200.81,11.07,11.07,110872402925,11.43,11.43,110872402925 +디앤디파마텍,347850,18,140500,5,-16900,-10.74,750327,857165,10820699,750327,-10.74,87.54,6.93,6.93,109301151600,7.19,7.19,109301151600 +KODEX 코스닥150레버리지,233740,19,8585,5,-135,-1.55,11339422,15456888,193700000,11339422,-1.55,73.36,5.85,5.85,98297625871,5.91,5.91,98297625871 +한화엔진,082740,20,45625,5,-1875,-3.95,2072777,6415230,83447142,2072777,-3.95,32.31,2.48,2.48,95412709950,2.51,2.51,95412709950 +NAVER,035420,21,215000,2,500,0.23,437080,750586,156852638,437080,0.23,58.23,0.28,0.28,93490587000,0.28,0.28,93490587000 +SOL 조선TOP3플러스,466920,22,32880,5,-50,-0.15,2744373,5349007,45400000,2744373,-0.15,51.31,6.04,6.04,90794519955,6.08,6.08,90794519955 +TIGER 미국S&P500,360750,23,22325,5,-105,-0.47,3913181,3276660,407350000,3913181,-0.47,119.43,0.96,0.96,87511964707,0.96,0.96,87511964707 +현대로템,064350,24,193300,2,1200,0.62,437480,1112545,109142293,437480,0.62,39.32,0.40,0.40,85105231800,0.40,0.40,85105231800 +에스피시스템스,317830,25,9900,2,1840,22.83,9015532,1591442,10773818,9015532,22.83,566.50,83.68,83.68,84211627695,78.95,78.95,84211627695 +KODEX 코스닥150선물인버스,251340,26,3495,2,30,0.87,23738570,19771016,79700000,23738570,0.87,120.07,29.78,29.78,82446894427,29.60,29.60,82446894427 +현대차,005380,27,221000,2,1000,0.45,363921,606655,204757766,363921,0.45,59.99,0.18,0.18,80561814250,0.18,0.18,80561814250 +KODEX 인버스,114800,28,3540,2,50,1.43,22580610,14164020,214800000,22580610,1.43,159.42,10.51,10.51,79743654884,10.49,10.49,79743654884 +HD현대중공업,329180,29,511000,5,-9000,-1.73,150499,449361,88773116,150499,-1.73,33.49,0.17,0.17,77569295500,0.17,0.17,77569295500 +파인엠텍,441270,30,12200,2,1020,9.12,6275185,2917206,37442445,6275185,9.12,215.11,16.76,16.76,76327096425,16.71,16.71,76327096425 diff --git a/top30/20250901/top30-tv-20250901-132001.csv b/top30/20250901/top30-tv-20250901-132001.csv new file mode 100644 index 000000000000..e7858b91a1f3 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67950,5,-1750,-2.51,7521054,11682267,5919637922,7521054,-2.51,64.38,0.13,0.13,512662761250,0.13,0.13,512662761250 +HJ중공업,097230,2,21800,2,2920,15.47,17676630,17386504,83274281,17676630,15.47,101.67,21.23,21.23,372881475970,20.54,20.54,372881475970 +KODEX 200선물인버스2X,252670,3,1345,2,37,2.83,262557029,200960672,1216800000,262557029,2.83,130.65,21.58,21.58,350649605657,21.43,21.43,350649605657 +SK하이닉스,000660,4,256000,5,-13000,-4.83,1246864,1892127,728002365,1246864,-4.83,65.90,0.17,0.17,321668986500,0.17,0.17,321668986500 +KODEX 레버리지,122630,5,24065,5,-700,-2.83,12717708,14778415,95850000,12717708,-2.83,86.06,13.27,13.27,308317785453,13.37,13.37,308317785453 +다날,064260,6,8740,2,860,10.91,29937036,10800268,68949040,29937036,10.91,277.19,43.42,43.42,262808687555,43.61,43.61,262808687555 +알테오젠,196170,7,462000,2,23500,5.36,562896,452458,53464968,562896,5.36,124.41,1.05,1.05,259752513000,1.05,1.05,259752513000 +두산에너빌리티,034020,8,59900,5,-1800,-2.92,3483361,4054284,640561146,3483361,-2.92,85.92,0.54,0.54,212983624350,0.56,0.56,212983624350 +한화오션,042660,9,115750,2,3750,3.35,1846404,2568211,306413394,1846404,3.35,71.89,0.60,0.60,212550558850,0.60,0.60,212550558850 +HD한국조선해양,009540,10,414000,2,7500,1.85,380426,549413,70773116,380426,1.85,69.24,0.54,0.54,159125925500,0.54,0.54,159125925500 +삼양컴텍,484590,11,17950,2,1640,10.06,7922083,1740353,41210450,7922083,10.06,455.20,19.22,19.22,142169144720,19.22,19.22,142169144720 +삼영엠텍,054540,12,9260,2,620,7.18,14083378,16894112,13000000,14083378,7.18,83.36,108.33,108.33,132108154280,109.74,109.74,132108154280 +한화에어로스페이스,012450,13,922000,2,38000,4.30,141307,183497,51563401,141307,4.30,77.01,0.27,0.27,130093478500,0.27,0.27,130093478500 +에이비엘바이오,298380,14,92200,2,600,0.66,1303378,696305,54575095,1303378,0.66,187.18,2.39,2.39,121380632600,2.41,2.41,121380632600 +카카오,035720,15,61000,5,-1500,-2.40,1908326,1704037,442124799,1908326,-2.40,111.99,0.43,0.43,116280878450,0.43,0.43,116280878450 +KODEX 200,069500,16,42565,5,-635,-1.47,2683197,10134296,164500000,2683197,-1.47,26.48,1.63,1.63,114677911884,1.64,1.64,114677911884 +디앤디파마텍,347850,17,140900,5,-16500,-10.48,770199,857165,10820699,770199,-10.48,89.85,7.12,7.12,112087023250,7.35,7.35,112087023250 +현대힘스,460930,18,27300,5,-100,-0.36,3937105,1955284,35479871,3937105,-0.36,201.36,11.10,11.10,111165813125,11.48,11.48,111165813125 +KODEX 코스닥150레버리지,233740,19,8580,5,-140,-1.61,11716803,15456888,193700000,11716803,-1.61,75.80,6.05,6.05,101535079261,6.11,6.11,101535079261 +한화엔진,082740,20,45700,5,-1800,-3.79,2092865,6415230,83447142,2092865,-3.79,32.62,2.51,2.51,96329001575,2.53,2.53,96329001575 +NAVER,035420,21,215000,2,500,0.23,442596,750586,156852638,442596,0.23,58.97,0.28,0.28,94674826250,0.28,0.28,94674826250 +SOL 조선TOP3플러스,466920,22,32880,5,-50,-0.15,2790962,5349007,45400000,2790962,-0.15,52.18,6.15,6.15,92325636686,6.18,6.18,92325636686 +TIGER 미국S&P500,360750,23,22315,5,-115,-0.51,3956124,3276660,407350000,3956124,-0.51,120.74,0.97,0.97,88470558745,0.97,0.97,88470558745 +에스피시스템스,317830,24,9800,2,1740,21.59,9292647,1591442,10773818,9292647,21.59,583.91,86.25,86.25,86923153660,82.33,82.33,86923153660 +현대로템,064350,25,193500,2,1400,0.73,446175,1112545,109142293,446175,0.73,40.10,0.41,0.41,86787046550,0.41,0.41,86787046550 +KODEX 코스닥150선물인버스,251340,26,3495,2,30,0.87,24354764,19771016,79700000,24354764,0.87,123.18,30.56,30.56,84600467360,30.37,30.37,84600467360 +현대차,005380,27,221000,2,1000,0.45,368750,606655,204757766,368750,0.45,60.78,0.18,0.18,81628004250,0.18,0.18,81628004250 +KODEX 인버스,114800,28,3540,2,50,1.43,22705877,14164020,214800000,22705877,1.43,160.31,10.57,10.57,80187539082,10.55,10.55,80187539082 +테크윙,089030,29,35550,2,2850,8.72,2252827,1388819,37353645,2252827,8.72,162.21,6.03,6.03,79380395300,5.98,5.98,79380395300 +HD현대중공업,329180,30,510000,5,-10000,-1.92,152681,449361,88773116,152681,-1.92,33.98,0.17,0.17,78682506000,0.17,0.17,78682506000 diff --git a/top30/20250901/top30-tv-20250901-133001.csv b/top30/20250901/top30-tv-20250901-133001.csv new file mode 100644 index 000000000000..d1b27c27561b --- /dev/null +++ b/top30/20250901/top30-tv-20250901-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67850,5,-1850,-2.65,7783848,11682267,5919637922,7783848,-2.65,66.63,0.13,0.13,530500885550,0.13,0.13,530500885550 +HJ중공업,097230,2,21475,2,2595,13.74,17903862,17386504,83274281,17903862,13.74,102.98,21.50,21.50,377804027270,21.13,21.13,377804027270 +KODEX 200선물인버스2X,252670,3,1342,2,34,2.60,264639395,200960672,1216800000,264639395,2.60,131.69,21.75,21.75,353448286892,21.64,21.64,353448286892 +SK하이닉스,000660,4,255750,5,-13250,-4.93,1262099,1892127,728002365,1262099,-4.93,66.70,0.17,0.17,325564430250,0.17,0.17,325564430250 +KODEX 레버리지,122630,5,24120,5,-645,-2.60,12907146,14778415,95850000,12907146,-2.60,87.34,13.47,13.47,312882008112,13.53,13.53,312882008112 +알테오젠,196170,6,460000,2,21500,4.90,574900,452458,53464968,574900,4.90,127.06,1.08,1.08,265279696500,1.08,1.08,265279696500 +다날,064260,7,8720,2,840,10.66,30151843,10800268,68949040,30151843,10.66,279.18,43.73,43.73,264679057045,44.02,44.02,264679057045 +한화오션,042660,8,116300,2,4300,3.84,1926693,2568211,306413394,1926693,3.84,75.02,0.63,0.63,221863637250,0.62,0.62,221863637250 +두산에너빌리티,034020,9,59900,5,-1800,-2.92,3553366,4054284,640561146,3553366,-2.92,87.64,0.55,0.55,217181597400,0.57,0.57,217181597400 +HD한국조선해양,009540,10,413000,2,6500,1.60,397576,549413,70773116,397576,1.60,72.36,0.56,0.56,166202929250,0.57,0.57,166202929250 +삼양컴텍,484590,11,17820,2,1510,9.26,7973960,1740353,41210450,7973960,9.26,458.18,19.35,19.35,143096823085,19.49,19.49,143096823085 +삼영엠텍,054540,12,9190,2,550,6.37,14256590,16894112,13000000,14256590,6.37,84.39,109.67,109.67,133701258205,111.91,111.91,133701258205 +한화에어로스페이스,012450,13,922000,2,38000,4.30,143231,183497,51563401,143231,4.30,78.06,0.28,0.28,131868137000,0.28,0.28,131868137000 +에이비엘바이오,298380,14,91700,2,100,0.11,1336829,696305,54575095,1336829,0.11,191.99,2.45,2.45,124448607400,2.49,2.49,124448607400 +KODEX 200,069500,15,42620,5,-580,-1.34,2790824,10134296,164500000,2790824,-1.34,27.54,1.70,1.70,119260887018,1.70,1.70,119260887018 +카카오,035720,16,61100,5,-1400,-2.24,1951863,1704037,442124799,1951863,-2.24,114.54,0.44,0.44,118941441700,0.44,0.44,118941441700 +디앤디파마텍,347850,17,140700,5,-16700,-10.61,774981,857165,10820699,774981,-10.61,90.41,7.16,7.16,112759640500,7.41,7.41,112759640500 +현대힘스,460930,18,27250,5,-150,-0.55,3948994,1955284,35479871,3948994,-0.55,201.97,11.13,11.13,111490213825,11.53,11.53,111490213825 +KODEX 코스닥150레버리지,233740,19,8610,5,-110,-1.26,11938675,15456888,193700000,11938675,-1.26,77.24,6.16,6.16,103440444171,6.20,6.20,103440444171 +한화엔진,082740,20,45800,5,-1700,-3.58,2112982,6415230,83447142,2112982,-3.58,32.94,2.53,2.53,97249761825,2.54,2.54,97249761825 +NAVER,035420,21,215000,2,500,0.23,446401,750586,156852638,446401,0.23,59.47,0.28,0.28,95492266750,0.28,0.28,95492266750 +에스피시스템스,317830,22,10120,2,2060,25.56,10100221,1591442,10773818,10100221,25.56,634.66,93.75,93.75,95045113935,87.17,87.17,95045113935 +SOL 조선TOP3플러스,466920,23,32970,2,40,0.12,2857604,5349007,45400000,2857604,0.12,53.42,6.29,6.29,94519757384,6.31,6.31,94519757384 +TIGER 미국S&P500,360750,24,22325,5,-105,-0.47,4004572,3276660,407350000,4004572,-0.47,122.22,0.98,0.98,89552158495,0.98,0.98,89552158495 +현대로템,064350,25,193050,2,950,0.49,454825,1112545,109142293,454825,0.49,40.88,0.42,0.42,88459193900,0.42,0.42,88459193900 +KODEX 코스닥150선물인버스,251340,26,3485,2,20,0.58,24728789,19771016,79700000,24728789,0.58,125.08,31.03,31.03,85906039652,30.93,30.93,85906039652 +현대차,005380,27,221000,2,1000,0.45,372933,606655,204757766,372933,0.45,61.47,0.18,0.18,82551686750,0.18,0.18,82551686750 +KODEX 인버스,114800,28,3540,2,50,1.43,22838883,14164020,214800000,22838883,1.43,161.25,10.63,10.63,80658654424,10.61,10.61,80658654424 +테크윙,089030,29,35600,2,2900,8.87,2283368,1388819,37353645,2283368,8.87,164.41,6.11,6.11,80467465675,6.05,6.05,80467465675 +HD현대중공업,329180,30,510000,5,-10000,-1.92,154267,449361,88773116,154267,-1.92,34.33,0.17,0.17,79491731000,0.18,0.18,79491731000 diff --git a/top30/20250901/top30-tv-20250901-134001.csv b/top30/20250901/top30-tv-20250901-134001.csv new file mode 100644 index 000000000000..4496a6731bf4 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67850,5,-1850,-2.65,7970713,11682267,5919637922,7970713,-2.65,68.23,0.13,0.13,543178019200,0.14,0.14,543178019200 +HJ중공업,097230,2,21200,2,2320,12.29,18394351,17386504,83274281,18394351,12.29,105.80,22.09,22.09,388253571795,21.99,21.99,388253571795 +KODEX 200선물인버스2X,252670,3,1349,2,41,3.13,276586300,200960672,1216800000,276586300,3.13,137.63,22.73,22.73,369534909389,22.51,22.51,369534909389 +SK하이닉스,000660,4,255250,5,-13750,-5.11,1319242,1892127,728002365,1319242,-5.11,69.72,0.18,0.18,340173434500,0.18,0.18,340173434500 +KODEX 레버리지,122630,5,23990,5,-775,-3.13,13902727,14778415,95850000,13902727,-3.13,94.07,14.50,14.50,336813867615,14.65,14.65,336813867615 +알테오젠,196170,6,459500,2,21000,4.79,581417,452458,53464968,581417,4.79,128.50,1.09,1.09,268278086500,1.09,1.09,268278086500 +다날,064260,7,8700,2,820,10.41,30486182,10800268,68949040,30486182,10.41,282.27,44.22,44.22,267591337660,44.61,44.61,267591337660 +두산에너빌리티,034020,8,59500,5,-2200,-3.57,3785672,4054284,640561146,3785672,-3.57,93.37,0.59,0.59,231050843600,0.61,0.61,231050843600 +한화오션,042660,9,115400,2,3400,3.04,1981382,2568211,306413394,1981382,3.04,77.15,0.65,0.65,228206005650,0.65,0.65,228206005650 +HD한국조선해양,009540,10,411500,2,5000,1.23,407152,549413,70773116,407152,1.23,74.11,0.58,0.58,170157858500,0.58,0.58,170157858500 +삼양컴텍,484590,11,17700,2,1390,8.52,8081987,1740353,41210450,8081987,8.52,464.39,19.61,19.61,145012407905,19.88,19.88,145012407905 +한화에어로스페이스,012450,12,919000,2,35000,3.96,147381,183497,51563401,147381,3.96,80.32,0.29,0.29,135690138500,0.29,0.29,135690138500 +삼영엠텍,054540,13,9110,2,470,5.44,14459526,16894112,13000000,14459526,5.44,85.59,111.23,111.23,135549632860,114.46,114.46,135549632860 +에이비엘바이오,298380,14,90800,5,-800,-0.87,1364611,696305,54575095,1364611,-0.87,195.98,2.50,2.50,126983417850,2.56,2.56,126983417850 +KODEX 200,069500,15,42505,5,-695,-1.61,2943950,10134296,164500000,2943950,-1.61,29.05,1.79,1.79,125776810658,1.80,1.80,125776810658 +카카오,035720,16,60700,5,-1800,-2.88,2002799,1704037,442124799,2002799,-2.88,117.53,0.45,0.45,122046834300,0.45,0.45,122046834300 +디앤디파마텍,347850,17,139300,5,-18100,-11.50,792087,857165,10820699,792087,-11.50,92.41,7.32,7.32,115154246600,7.64,7.64,115154246600 +현대힘스,460930,18,27100,5,-300,-1.09,4017732,1955284,35479871,4017732,-1.09,205.48,11.32,11.32,113353123025,11.79,11.79,113353123025 +KODEX 코스닥150레버리지,233740,19,8550,5,-170,-1.95,12413241,15456888,193700000,12413241,-1.95,80.31,6.41,6.41,107505685152,6.49,6.49,107505685152 +에스피시스템스,317830,20,10200,2,2140,26.55,10673118,1591442,10773818,10673118,26.55,670.66,99.07,99.07,100880403475,91.80,91.80,100880403475 +한화엔진,082740,21,45500,5,-2000,-4.21,2145469,6415230,83447142,2145469,-4.21,33.44,2.57,2.57,98733569100,2.60,2.60,98733569100 +NAVER,035420,22,215500,2,1000,0.47,460097,750586,156852638,460097,0.47,61.30,0.29,0.29,98438196250,0.29,0.29,98438196250 +SOL 조선TOP3플러스,466920,23,32800,5,-130,-0.39,2921723,5349007,45400000,2921723,-0.39,54.62,6.44,6.44,96629517316,6.49,6.49,96629517316 +현대로템,064350,24,192100,3,0,0.00,473754,1112545,109142293,473754,0.00,42.58,0.43,0.43,92106075500,0.44,0.44,92106075500 +TIGER 미국S&P500,360750,25,22320,5,-110,-0.49,4105171,3276660,407350000,4105171,-0.49,125.29,1.01,1.01,91797171719,1.01,1.01,91797171719 +KODEX 코스닥150선물인버스,251340,26,3500,2,35,1.01,24915856,19771016,79700000,24915856,1.01,126.02,31.26,31.26,86559634980,31.03,31.03,86559634980 +현대차,005380,27,220500,2,500,0.23,382754,606655,204757766,382754,0.23,63.09,0.19,0.19,84718390000,0.19,0.19,84718390000 +KODEX 인버스,114800,28,3545,2,55,1.58,23282016,14164020,214800000,23282016,1.58,164.37,10.84,10.84,82228941575,10.80,10.80,82228941575 +HD현대중공업,329180,29,509000,5,-11000,-2.12,159122,449361,88773116,159122,-2.12,35.41,0.18,0.18,81966659500,0.18,0.18,81966659500 +테크윙,089030,30,35700,2,3000,9.17,2308953,1388819,37353645,2308953,9.17,166.25,6.18,6.18,81379760000,6.10,6.10,81379760000 diff --git a/top30/20250901/top30-tv-20250901-135001.csv b/top30/20250901/top30-tv-20250901-135001.csv new file mode 100644 index 000000000000..a7e776646351 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67800,5,-1900,-2.73,8453451,11682267,5919637922,8453451,-2.73,72.36,0.14,0.14,575900936700,0.14,0.14,575900936700 +KODEX 200선물인버스2X,252670,2,1349,2,41,3.13,300594068,200960672,1216800000,300594068,3.13,149.58,24.70,24.70,401929755935,24.49,24.49,401929755935 +HJ중공업,097230,3,21150,2,2270,12.02,18735818,17386504,83274281,18735818,12.02,107.76,22.50,22.50,395473695145,22.45,22.45,395473695145 +KODEX 레버리지,122630,4,24000,5,-765,-3.09,14606238,14778415,95850000,14606238,-3.09,98.83,15.24,15.24,353694888634,15.38,15.38,353694888634 +SK하이닉스,000660,5,255500,5,-13500,-5.02,1370801,1892127,728002365,1370801,-5.02,72.45,0.19,0.19,353344891750,0.19,0.19,353344891750 +알테오젠,196170,6,458500,2,20000,4.56,592924,452458,53464968,592924,4.56,131.05,1.11,1.11,273558493750,1.12,1.12,273558493750 +다날,064260,7,8630,2,750,9.52,31099768,10800268,68949040,31099768,9.52,287.95,45.11,45.11,272886619455,45.86,45.86,272886619455 +두산에너빌리티,034020,8,59500,5,-2200,-3.57,4110747,4054284,640561146,4110747,-3.57,101.39,0.64,0.64,250352807700,0.66,0.66,250352807700 +한화오션,042660,9,115700,2,3700,3.30,2074555,2568211,306413394,2074555,3.30,80.78,0.68,0.68,238934620650,0.67,0.67,238934620650 +HD한국조선해양,009540,10,410500,2,4000,0.98,422341,549413,70773116,422341,0.98,76.87,0.60,0.60,176396205000,0.61,0.61,176396205000 +삼양컴텍,484590,11,17820,2,1510,9.26,8141187,1740353,41210450,8141187,9.26,467.79,19.76,19.76,146062026790,19.89,19.89,146062026790 +한화에어로스페이스,012450,12,917000,2,33000,3.73,153580,183497,51563401,153580,3.73,83.70,0.30,0.30,141372940500,0.30,0.30,141372940500 +삼영엠텍,054540,13,9150,2,510,5.90,14544031,16894112,13000000,14544031,5.90,86.09,111.88,111.88,136323769880,114.61,114.61,136323769880 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1443950,696305,54575095,1443950,-1.20,207.37,2.65,2.65,134139687150,2.72,2.72,134139687150 +KODEX 200,069500,15,42510,5,-690,-1.60,3035380,10134296,164500000,3035380,-1.60,29.95,1.85,1.85,129662763500,1.85,1.85,129662763500 +카카오,035720,16,61000,5,-1500,-2.40,2070293,1704037,442124799,2070293,-2.40,121.49,0.47,0.47,126151559900,0.47,0.47,126151559900 +디앤디파마텍,347850,17,139700,5,-17700,-11.25,815904,857165,10820699,815904,-11.25,95.19,7.54,7.54,118473455950,7.84,7.84,118473455950 +현대힘스,460930,18,27050,5,-350,-1.28,4103649,1955284,35479871,4103649,-1.28,209.87,11.57,11.57,115671417575,12.05,12.05,115671417575 +KODEX 코스닥150레버리지,233740,19,8530,5,-190,-2.18,12933390,15456888,193700000,12933390,-2.18,83.67,6.68,6.68,111946158798,6.78,6.78,111946158798 +에스피시스템스,317830,20,10080,2,2020,25.06,11012676,1591442,10773818,11012676,25.06,691.99,102.22,102.22,104331254120,96.07,96.07,104331254120 +한화엔진,082740,21,45450,5,-2050,-4.32,2231426,6415230,83447142,2231426,-4.32,34.78,2.67,2.67,102633395250,2.71,2.71,102633395250 +NAVER,035420,22,215500,2,1000,0.47,470015,750586,156852638,470015,0.47,62.62,0.30,0.30,100573433250,0.30,0.30,100573433250 +SOL 조선TOP3플러스,466920,23,32775,5,-155,-0.47,3031894,5349007,45400000,3031894,-0.47,56.68,6.68,6.68,100235423113,6.74,6.74,100235423113 +현대로템,064350,24,192600,2,500,0.26,498757,1112545,109142293,498757,0.26,44.83,0.46,0.46,96908760700,0.46,0.46,96908760700 +TIGER 미국S&P500,360750,25,22335,5,-95,-0.42,4271882,3276660,407350000,4271882,-0.42,130.37,1.05,1.05,95519287990,1.05,1.05,95519287990 +KODEX 코스닥150선물인버스,251340,26,3505,2,40,1.15,25288655,19771016,79700000,25288655,1.15,127.91,31.73,31.73,87865117228,31.45,31.45,87865117228 +현대차,005380,27,220250,2,250,0.11,390598,606655,204757766,390598,0.11,64.39,0.19,0.19,86445614000,0.19,0.19,86445614000 +HD현대중공업,329180,28,507000,5,-13000,-2.50,165789,449361,88773116,165789,-2.50,36.89,0.19,0.19,85350860500,0.19,0.19,85350860500 +KODEX 인버스,114800,29,3550,2,60,1.72,23690344,14164020,214800000,23690344,1.72,167.26,11.03,11.03,83678374177,10.97,10.97,83678374177 +테크윙,089030,30,35750,2,3050,9.33,2333221,1388819,37353645,2333221,9.33,168.00,6.25,6.25,82246238925,6.16,6.16,82246238925 diff --git a/top30/20250901/top30-tv-20250901-140001.csv b/top30/20250901/top30-tv-20250901-140001.csv new file mode 100644 index 000000000000..5f802faf5566 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67700,5,-2000,-2.87,8906470,11682267,5919637922,8906470,-2.87,76.24,0.15,0.15,606570538250,0.15,0.15,606570538250 +KODEX 200선물인버스2X,252670,2,1351,2,43,3.29,307713973,200960672,1216800000,307713973,3.29,153.12,25.29,25.29,411541338180,25.03,25.03,411541338180 +HJ중공업,097230,3,21050,2,2170,11.49,19023133,17386504,83274281,19023133,11.49,109.41,22.84,22.84,401531620020,22.91,22.91,401531620020 +KODEX 레버리지,122630,4,23950,5,-815,-3.29,15165034,14778415,95850000,15165034,-3.29,102.62,15.82,15.82,367091277330,15.99,15.99,367091277330 +SK하이닉스,000660,5,255500,5,-13500,-5.02,1413391,1892127,728002365,1413391,-5.02,74.70,0.19,0.19,364213346000,0.20,0.20,364213346000 +알테오젠,196170,6,456500,2,18000,4.10,611681,452458,53464968,611681,4.10,135.19,1.14,1.14,282144453000,1.16,1.16,282144453000 +다날,064260,7,8610,2,730,9.26,31596816,10800268,68949040,31596816,9.26,292.56,45.83,45.83,277151781905,46.69,46.69,277151781905 +두산에너빌리티,034020,8,59200,5,-2500,-4.05,4198373,4054284,640561146,4198373,-4.05,103.55,0.66,0.66,255556164700,0.67,0.67,255556164700 +한화오션,042660,9,115800,2,3800,3.39,2127501,2568211,306413394,2127501,3.39,82.84,0.69,0.69,245068625450,0.69,0.69,245068625450 +HD한국조선해양,009540,10,413250,2,6750,1.66,430896,549413,70773116,430896,1.66,78.43,0.61,0.61,179925547000,0.62,0.62,179925547000 +삼양컴텍,484590,11,17680,2,1370,8.40,8175811,1740353,41210450,8175811,8.40,469.78,19.84,19.84,146676418170,20.13,20.13,146676418170 +한화에어로스페이스,012450,12,918500,2,34500,3.90,155092,183497,51563401,155092,3.90,84.52,0.30,0.30,142762208500,0.30,0.30,142762208500 +에이비엘바이오,298380,13,89500,5,-2100,-2.29,1481863,696305,54575095,1481863,-2.29,212.82,2.72,2.72,137557163300,2.82,2.82,137557163300 +삼영엠텍,054540,14,9080,2,440,5.09,14619867,16894112,13000000,14619867,5.09,86.54,112.46,112.46,137017664485,116.08,116.08,137017664485 +KODEX 200,069500,15,42470,5,-730,-1.69,3129374,10134296,164500000,3129374,-1.69,30.88,1.90,1.90,133656411387,1.91,1.91,133656411387 +카카오,035720,16,60900,5,-1600,-2.56,2106815,1704037,442124799,2106815,-2.56,123.64,0.48,0.48,128376063000,0.48,0.48,128376063000 +디앤디파마텍,347850,17,140500,5,-16900,-10.74,833824,857165,10820699,833824,-10.74,97.28,7.71,7.71,120985707250,7.96,7.96,120985707250 +현대힘스,460930,18,26850,5,-550,-2.01,4133922,1955284,35479871,4133922,-2.01,211.42,11.65,11.65,116488014125,12.23,12.23,116488014125 +KODEX 코스닥150레버리지,233740,19,8515,5,-205,-2.35,13352763,15456888,193700000,13352763,-2.35,86.39,6.89,6.89,115520092778,7.00,7.00,115520092778 +에스피시스템스,317830,20,9960,2,1900,23.57,11341529,1591442,10773818,11341529,23.57,712.66,105.27,105.27,107608089250,100.28,100.28,107608089250 +한화엔진,082740,21,45550,5,-1950,-4.11,2264683,6415230,83447142,2264683,-4.11,35.30,2.71,2.71,104148702825,2.74,2.74,104148702825 +SOL 조선TOP3플러스,466920,22,32800,5,-130,-0.39,3093645,5349007,45400000,3093645,-0.39,57.84,6.81,6.81,102263793054,6.87,6.87,102263793054 +NAVER,035420,23,215000,2,500,0.23,477023,750586,156852638,477023,0.23,63.55,0.30,0.30,102082704500,0.30,0.30,102082704500 +현대로템,064350,24,192400,2,300,0.16,510908,1112545,109142293,510908,0.16,45.92,0.47,0.47,99247511150,0.47,0.47,99247511150 +TIGER 미국S&P500,360750,25,22335,5,-95,-0.42,4343076,3276660,407350000,4343076,-0.42,132.55,1.07,1.07,97109625560,1.07,1.07,97109625560 +KODEX 코스닥150선물인버스,251340,26,3510,2,45,1.30,26391813,19771016,79700000,26391813,1.30,133.49,33.11,33.11,91729989661,32.79,32.79,91729989661 +HD현대중공업,329180,27,508500,5,-11500,-2.21,170582,449361,88773116,170582,-2.21,37.96,0.19,0.19,87786166000,0.19,0.19,87786166000 +현대차,005380,28,220500,2,500,0.23,396237,606655,204757766,396237,0.23,65.32,0.19,0.19,87687385000,0.19,0.19,87687385000 +로보티즈,108490,29,87600,5,-3300,-3.63,943750,1385250,13220560,943750,-3.63,68.13,7.14,7.14,84492799750,7.30,7.30,84492799750 +KODEX 인버스,114800,30,3550,2,60,1.72,23859809,14164020,214800000,23859809,1.72,168.45,11.11,11.11,84279894149,11.05,11.05,84279894149 diff --git a/top30/20250901/top30-tv-20250901-141001.csv b/top30/20250901/top30-tv-20250901-141001.csv new file mode 100644 index 000000000000..d80829f77946 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67600,5,-2100,-3.01,9383182,11682267,5919637922,9383182,-3.01,80.32,0.16,0.16,638798521650,0.16,0.16,638798521650 +KODEX 200선물인버스2X,252670,2,1358,2,50,3.82,318086569,200960672,1216800000,318086569,3.82,158.28,26.14,26.14,425589980490,25.76,25.76,425589980490 +HJ중공업,097230,3,20900,2,2020,10.70,19481266,17386504,83274281,19481266,10.70,112.05,23.39,23.39,411112315420,23.62,23.62,411112315420 +KODEX 레버리지,122630,4,23840,5,-925,-3.74,16035309,14778415,95850000,16035309,-3.74,108.50,16.73,16.73,387886081670,16.97,16.97,387886081670 +SK하이닉스,000660,5,255250,5,-13750,-5.11,1435647,1892127,728002365,1435647,-5.11,75.87,0.20,0.20,369892200750,0.20,0.20,369892200750 +알테오젠,196170,6,455000,2,16500,3.76,625830,452458,53464968,625830,3.76,138.32,1.17,1.17,288593959500,1.19,1.19,288593959500 +다날,064260,7,8580,2,700,8.88,31897848,10800268,68949040,31897848,8.88,295.34,46.26,46.26,279745830390,47.29,47.29,279745830390 +두산에너빌리티,034020,8,59350,5,-2350,-3.81,4423328,4054284,640561146,4423328,-3.81,109.10,0.69,0.69,268892200450,0.71,0.71,268892200450 +한화오션,042660,9,115300,2,3300,2.95,2170284,2568211,306413394,2170284,2.95,84.51,0.71,0.71,250012042750,0.71,0.71,250012042750 +HD한국조선해양,009540,10,411000,2,4500,1.11,447954,549413,70773116,447954,1.11,81.53,0.63,0.63,186951552750,0.64,0.64,186951552750 +삼양컴텍,484590,11,17680,2,1370,8.40,8249621,1740353,41210450,8249621,8.40,474.02,20.02,20.02,147978126800,20.31,20.31,147978126800 +KODEX 200,069500,12,42380,5,-820,-1.90,3436432,10134296,164500000,3436432,-1.90,33.91,2.09,2.09,146686191631,2.10,2.10,146686191631 +한화에어로스페이스,012450,13,917000,2,33000,3.73,158164,183497,51563401,158164,3.73,86.19,0.31,0.31,145579548000,0.31,0.31,145579548000 +에이비엘바이오,298380,14,89500,5,-2100,-2.29,1519116,696305,54575095,1519116,-2.29,218.17,2.78,2.78,140895370550,2.88,2.88,140895370550 +삼영엠텍,054540,15,9020,2,380,4.40,14748551,16894112,13000000,14748551,4.40,87.30,113.45,113.45,138180911080,117.84,117.84,138180911080 +카카오,035720,16,60800,5,-1700,-2.72,2175374,1704037,442124799,2175374,-2.72,127.66,0.49,0.49,132552968650,0.49,0.49,132552968650 +KODEX 코스닥150레버리지,233740,17,8455,5,-265,-3.04,14288841,15456888,193700000,14288841,-3.04,92.44,7.38,7.38,123467866242,7.54,7.54,123467866242 +디앤디파마텍,347850,18,139900,5,-17500,-11.12,846329,857165,10820699,846329,-11.12,98.74,7.82,7.82,122735795850,8.11,8.11,122735795850 +현대힘스,460930,19,26500,5,-900,-3.28,4267388,1955284,35479871,4267388,-3.28,218.25,12.03,12.03,120041154825,12.77,12.77,120041154825 +에스피시스템스,317830,20,10200,2,2140,26.55,11711099,1591442,10773818,11711099,26.55,735.88,108.70,108.70,111339991105,101.32,101.32,111339991105 +한화엔진,082740,21,45550,5,-1950,-4.11,2291080,6415230,83447142,2291080,-4.11,35.71,2.75,2.75,105350767125,2.77,2.77,105350767125 +NAVER,035420,22,215500,2,1000,0.47,491805,750586,156852638,491805,0.47,65.52,0.31,0.31,105261628250,0.31,0.31,105261628250 +SOL 조선TOP3플러스,466920,23,32645,5,-285,-0.87,3152744,5349007,45400000,3152744,-0.87,58.94,6.94,6.94,104197392696,7.03,7.03,104197392696 +현대로템,064350,24,191300,5,-800,-0.42,525550,1112545,109142293,525550,-0.42,47.24,0.48,0.48,102056182100,0.49,0.49,102056182100 +TIGER 미국S&P500,360750,25,22330,5,-100,-0.45,4383203,3276660,407350000,4383203,-0.45,133.77,1.08,1.08,98005738255,1.08,1.08,98005738255 +KODEX 코스닥150선물인버스,251340,26,3520,2,55,1.59,26927769,19771016,79700000,26927769,1.59,136.20,33.79,33.79,93612552311,33.37,33.37,93612552311 +HD현대중공업,329180,27,505000,5,-15000,-2.88,177442,449361,88773116,177442,-2.88,39.49,0.20,0.20,91259042500,0.20,0.20,91259042500 +현대차,005380,28,219750,5,-250,-0.11,404568,606655,204757766,404568,-0.11,66.69,0.20,0.20,89520793750,0.20,0.20,89520793750 +로보티즈,108490,29,87500,5,-3400,-3.74,960901,1385250,13220560,960901,-3.74,69.37,7.27,7.27,85990247550,7.43,7.43,85990247550 +KODEX 인버스,114800,30,3557,2,67,1.92,24331493,14164020,214800000,24331493,1.92,171.78,11.33,11.33,85956867821,11.25,11.25,85956867821 diff --git a/top30/20250901/top30-tv-20250901-142001.csv b/top30/20250901/top30-tv-20250901-142001.csv new file mode 100644 index 000000000000..8d780469dfc4 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67700,5,-2000,-2.87,9679000,11682267,5919637922,9679000,-2.87,82.85,0.16,0.16,658798333650,0.16,0.16,658798333650 +KODEX 200선물인버스2X,252670,2,1351,2,43,3.29,329278207,200960672,1216800000,329278207,3.29,163.85,27.06,27.06,440737299413,26.81,26.81,440737299413 +HJ중공업,097230,3,20700,2,1820,9.64,19822920,17386504,83274281,19822920,9.64,114.01,23.80,23.80,418274755670,24.27,24.27,418274755670 +KODEX 레버리지,122630,4,23950,5,-815,-3.29,16761102,14778415,95850000,16761102,-3.29,113.42,17.49,17.49,405228906182,17.65,17.65,405228906182 +SK하이닉스,000660,5,256000,5,-13000,-4.83,1472656,1892127,728002365,1472656,-4.83,77.83,0.20,0.20,379350330750,0.20,0.20,379350330750 +알테오젠,196170,6,457000,2,18500,4.22,637111,452458,53464968,637111,4.22,140.81,1.19,1.19,293745093000,1.20,1.20,293745093000 +두산에너빌리티,034020,7,59500,5,-2200,-3.57,4664929,4054284,640561146,4664929,-3.57,115.06,0.73,0.73,283247094300,0.74,0.74,283247094300 +다날,064260,8,8570,2,690,8.76,32093519,10800268,68949040,32093519,8.76,297.15,46.55,46.55,281424332650,47.63,47.63,281424332650 +한화오션,042660,9,115900,2,3900,3.48,2228555,2568211,306413394,2228555,3.48,86.77,0.73,0.73,256756674200,0.72,0.72,256756674200 +HD한국조선해양,009540,10,413500,2,7000,1.72,457617,549413,70773116,457617,1.72,83.29,0.65,0.65,190947048750,0.65,0.65,190947048750 +KODEX 200,069500,11,42465,5,-735,-1.70,3577334,10134296,164500000,3577334,-1.70,35.30,2.17,2.17,152663115949,2.19,2.19,152663115949 +삼양컴텍,484590,12,17780,2,1470,9.01,8308023,1740353,41210450,8308023,9.01,477.38,20.16,20.16,149016286795,20.34,20.34,149016286795 +한화에어로스페이스,012450,13,919000,2,35000,3.96,161844,183497,51563401,161844,3.96,88.20,0.31,0.31,148951288000,0.31,0.31,148951288000 +에이비엘바이오,298380,14,89800,5,-1800,-1.97,1556903,696305,54575095,1556903,-1.97,223.59,2.85,2.85,144273664750,2.94,2.94,144273664750 +삼영엠텍,054540,15,9150,2,510,5.90,14846594,16894112,13000000,14846594,5.90,87.88,114.20,114.20,139073895575,116.92,116.92,139073895575 +카카오,035720,16,61000,5,-1500,-2.40,2204716,1704037,442124799,2204716,-2.40,129.38,0.50,0.50,134341256800,0.50,0.50,134341256800 +KODEX 코스닥150레버리지,233740,17,8515,5,-205,-2.35,14988079,15456888,193700000,14988079,-2.35,96.97,7.74,7.74,129398175208,7.85,7.85,129398175208 +디앤디파마텍,347850,18,140400,5,-17000,-10.80,866684,857165,10820699,866684,-10.80,101.11,8.01,8.01,125576303150,8.27,8.27,125576303150 +현대힘스,460930,19,26850,5,-550,-2.01,4337793,1955284,35479871,4337793,-2.01,221.85,12.23,12.23,121919776375,12.80,12.80,121919776375 +에스피시스템스,317830,20,9740,2,1680,20.84,12093637,1591442,10773818,12093637,20.84,759.92,112.25,112.25,115147660000,109.73,109.73,115147660000 +NAVER,035420,21,215500,2,1000,0.47,498687,750586,156852638,498687,0.47,66.44,0.32,0.32,106742663750,0.32,0.32,106742663750 +SOL 조선TOP3플러스,466920,22,32805,5,-125,-0.38,3228659,5349007,45400000,3228659,-0.38,60.36,7.11,7.11,106683357027,7.16,7.16,106683357027 +한화엔진,082740,23,45700,5,-1800,-3.79,2316023,6415230,83447142,2316023,-3.79,36.10,2.78,2.78,106488408375,2.79,2.79,106488408375 +현대로템,064350,24,191900,5,-200,-0.10,540223,1112545,109142293,540223,-0.10,48.56,0.49,0.49,104869366700,0.50,0.50,104869366700 +TIGER 미국S&P500,360750,25,22330,5,-100,-0.45,4425955,3276660,407350000,4425955,-0.45,135.08,1.09,1.09,98960309386,1.09,1.09,98960309386 +KODEX 코스닥150선물인버스,251340,26,3505,2,40,1.15,27778809,19771016,79700000,27778809,1.15,140.50,34.85,34.85,96600730485,34.58,34.58,96600730485 +HD현대중공업,329180,27,507000,5,-13000,-2.50,185604,449361,88773116,185604,-2.50,41.30,0.21,0.21,95397049000,0.21,0.21,95397049000 +현대차,005380,28,219500,5,-500,-0.23,410869,606655,204757766,410869,-0.23,67.73,0.20,0.20,90905254000,0.20,0.20,90905254000 +모비스,250060,29,3010,2,120,4.15,27990379,24407636,32171314,27990379,4.15,114.68,87.00,87.00,88215837643,91.10,91.10,88215837643 +KODEX 인버스,114800,30,3555,2,65,1.86,24894743,14164020,214800000,24894743,1.86,175.76,11.59,11.59,87958606722,11.52,11.52,87958606722 diff --git a/top30/20250901/top30-tv-20250901-143001.csv b/top30/20250901/top30-tv-20250901-143001.csv new file mode 100644 index 000000000000..f8c8c01bd580 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67700,5,-2000,-2.87,9992608,11682267,5919637922,9992608,-2.87,85.54,0.17,0.17,680027621100,0.17,0.17,680027621100 +KODEX 200선물인버스2X,252670,2,1350,2,42,3.21,333395697,200960672,1216800000,333395697,3.21,165.90,27.40,27.40,446295586298,27.17,27.17,446295586298 +HJ중공업,097230,3,20850,2,1970,10.43,20274203,17386504,83274281,20274203,10.43,116.61,24.35,24.35,427606523395,24.63,24.63,427606523395 +KODEX 레버리지,122630,4,23980,5,-785,-3.17,17088964,14778415,95850000,17088964,-3.17,115.63,17.83,17.83,413089291404,17.97,17.97,413089291404 +SK하이닉스,000660,5,256500,5,-12500,-4.65,1515933,1892127,728002365,1515933,-4.65,80.12,0.21,0.21,390447422750,0.21,0.21,390447422750 +알테오젠,196170,6,459000,2,20500,4.68,644225,452458,53464968,644225,4.68,142.38,1.20,1.20,297007697250,1.21,1.21,297007697250 +두산에너빌리티,034020,7,59700,5,-2000,-3.24,4873515,4054284,640561146,4873515,-3.24,120.21,0.76,0.76,295707990500,0.77,0.77,295707990500 +다날,064260,8,8640,2,760,9.64,32354838,10800268,68949040,32354838,9.64,299.57,46.93,46.93,283674064100,47.62,47.62,283674064100 +한화오션,042660,9,115900,2,3900,3.48,2256513,2568211,306413394,2256513,3.48,87.86,0.74,0.74,259997958600,0.73,0.73,259997958600 +HD한국조선해양,009540,10,414000,2,7500,1.85,464881,549413,70773116,464881,1.85,84.61,0.66,0.66,193954006500,0.66,0.66,193954006500 +KODEX 200,069500,11,42495,5,-705,-1.63,3676543,10134296,164500000,3676543,-1.63,36.28,2.23,2.23,156878717196,2.24,2.24,156878717196 +삼양컴텍,484590,12,18090,2,1780,10.91,8512651,1740353,41210450,8512651,10.91,489.13,20.66,20.66,152706137310,20.48,20.48,152706137310 +한화에어로스페이스,012450,13,918000,2,34000,3.85,163785,183497,51563401,163785,3.85,89.26,0.32,0.32,150732553500,0.32,0.32,150732553500 +에이비엘바이오,298380,14,89900,5,-1700,-1.86,1579822,696305,54575095,1579822,-1.86,226.89,2.89,2.89,146334260550,2.98,2.98,146334260550 +삼영엠텍,054540,15,9110,2,470,5.44,14895176,16894112,13000000,14895176,5.44,88.17,114.58,114.58,139517548215,117.81,117.81,139517548215 +카카오,035720,16,61100,5,-1400,-2.24,2241721,1704037,442124799,2241721,-2.24,131.55,0.51,0.51,136604149350,0.51,0.51,136604149350 +KODEX 코스닥150레버리지,233740,17,8510,5,-210,-2.41,15293821,15456888,193700000,15293821,-2.41,98.95,7.90,7.90,132000325575,8.01,8.01,132000325575 +디앤디파마텍,347850,18,140700,5,-16700,-10.61,882653,857165,10820699,882653,-10.61,102.97,8.16,8.16,127820524100,8.40,8.40,127820524100 +현대힘스,460930,19,26700,5,-700,-2.55,4383513,1955284,35479871,4383513,-2.55,224.19,12.35,12.35,123142524525,13.00,13.00,123142524525 +에스피시스템스,317830,20,9400,2,1340,16.63,12714807,1591442,10773818,12714807,16.63,798.95,118.02,118.02,121077909505,119.55,119.55,121077909505 +NAVER,035420,21,215250,2,750,0.35,522123,750586,156852638,522123,0.35,69.56,0.33,0.33,111793048500,0.33,0.33,111793048500 +현대로템,064350,22,192600,2,500,0.26,557129,1112545,109142293,557129,0.26,50.08,0.51,0.51,108123033700,0.51,0.51,108123033700 +한화엔진,082740,23,45650,5,-1850,-3.89,2348263,6415230,83447142,2348263,-3.89,36.60,2.81,2.81,107962616000,2.83,2.83,107962616000 +SOL 조선TOP3플러스,466920,24,32810,5,-120,-0.36,3260711,5349007,45400000,3260711,-0.36,60.96,7.18,7.18,107735501422,7.23,7.23,107735501422 +TIGER 미국S&P500,360750,25,22340,5,-90,-0.40,4464869,3276660,407350000,4464869,-0.40,136.26,1.10,1.10,99829460812,1.10,1.10,99829460812 +KODEX 코스닥150선물인버스,251340,26,3505,2,40,1.15,28565681,19771016,79700000,28565681,1.15,144.48,35.84,35.84,99358980313,35.57,35.57,99358980313 +HD현대중공업,329180,27,509000,5,-11000,-2.12,190384,449361,88773116,190384,-2.12,42.37,0.21,0.21,97825324500,0.22,0.22,97825324500 +현대차,005380,28,220000,3,0,0.00,428012,606655,204757766,428012,0.00,70.55,0.21,0.21,94677482250,0.21,0.21,94677482250 +모비스,250060,29,2990,2,100,3.46,28285437,24407636,32171314,28285437,3.46,115.89,87.92,87.92,89097960440,92.62,92.62,89097960440 +KODEX 인버스,114800,30,3547,2,57,1.63,25113610,14164020,214800000,25113610,1.63,177.31,11.69,11.69,88735544405,11.65,11.65,88735544405 diff --git a/top30/20250901/top30-tv-20250901-144001.csv b/top30/20250901/top30-tv-20250901-144001.csv new file mode 100644 index 000000000000..72248f93b9d2 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67650,5,-2050,-2.94,10234485,11682267,5919637922,10234485,-2.94,87.61,0.17,0.17,696402652750,0.17,0.17,696402652750 +KODEX 200선물인버스2X,252670,2,1349,2,41,3.13,336441016,200960672,1216800000,336441016,3.13,167.42,27.65,27.65,450407188998,27.44,27.44,450407188998 +HJ중공업,097230,3,20750,2,1870,9.90,20518517,17386504,83274281,20518517,9.90,118.01,24.64,24.64,432694982020,25.04,25.04,432694982020 +KODEX 레버리지,122630,4,23965,5,-800,-3.23,17371077,14778415,95850000,17371077,-3.23,117.54,18.12,18.12,419850240042,18.28,18.28,419850240042 +SK하이닉스,000660,5,256000,5,-13000,-4.83,1547236,1892127,728002365,1547236,-4.83,81.77,0.21,0.21,398475884500,0.21,0.21,398475884500 +두산에너빌리티,034020,6,59500,5,-2200,-3.57,4989502,4054284,640561146,4989502,-3.57,123.07,0.78,0.78,302619334000,0.79,0.79,302619334000 +알테오젠,196170,7,457000,2,18500,4.22,648070,452458,53464968,648070,4.22,143.23,1.21,1.21,298769177750,1.22,1.22,298769177750 +다날,064260,8,8690,2,810,10.28,32785053,10800268,68949040,32785053,10.28,303.56,47.55,47.55,287405560845,47.97,47.97,287405560845 +한화오션,042660,9,115800,2,3800,3.39,2297566,2568211,306413394,2297566,3.39,89.46,0.75,0.75,264752734800,0.75,0.75,264752734800 +HD한국조선해양,009540,10,414000,2,7500,1.85,471850,549413,70773116,471850,1.85,85.88,0.67,0.67,196840517250,0.67,0.67,196840517250 +KODEX 200,069500,11,42495,5,-705,-1.63,3742410,10134296,164500000,3742410,-1.63,36.93,2.28,2.28,159677519064,2.28,2.28,159677519064 +삼양컴텍,484590,12,17990,2,1680,10.30,8606016,1740353,41210450,8606016,10.30,494.50,20.88,20.88,154384015430,20.82,20.82,154384015430 +한화에어로스페이스,012450,13,916000,2,32000,3.62,165668,183497,51563401,165668,3.62,90.28,0.32,0.32,152459441000,0.32,0.32,152459441000 +에이비엘바이오,298380,14,89700,5,-1900,-2.07,1603948,696305,54575095,1603948,-2.07,230.35,2.94,2.94,148501858000,3.03,3.03,148501858000 +삼영엠텍,054540,15,9050,2,410,4.75,14972645,16894112,13000000,14972645,4.75,88.63,115.17,115.17,140218956955,119.18,119.18,140218956955 +카카오,035720,16,61100,5,-1400,-2.24,2258912,1704037,442124799,2258912,-2.24,132.56,0.51,0.51,137655229100,0.51,0.51,137655229100 +KODEX 코스닥150레버리지,233740,17,8500,5,-220,-2.52,15564914,15456888,193700000,15564914,-2.52,100.70,8.04,8.04,134304928320,8.16,8.16,134304928320 +디앤디파마텍,347850,18,140400,5,-17000,-10.80,894334,857165,10820699,894334,-10.80,104.34,8.27,8.27,129458207800,8.52,8.52,129458207800 +현대힘스,460930,19,26650,5,-750,-2.74,4411252,1955284,35479871,4411252,-2.74,225.61,12.43,12.43,123882546475,13.10,13.10,123882546475 +에스피시스템스,317830,20,9330,2,1270,15.76,12946684,1591442,10773818,12946684,15.76,813.52,120.17,120.17,123262086275,122.62,122.62,123262086275 +NAVER,035420,21,215500,2,1000,0.47,534144,750586,156852638,534144,0.47,71.16,0.34,0.34,114383009250,0.34,0.34,114383009250 +현대로템,064350,22,192300,2,200,0.10,570873,1112545,109142293,570873,0.10,51.31,0.52,0.52,110765134250,0.53,0.53,110765134250 +한화엔진,082740,23,45550,5,-1950,-4.11,2378497,6415230,83447142,2378497,-4.11,37.08,2.85,2.85,109339468550,2.88,2.88,109339468550 +SOL 조선TOP3플러스,466920,24,32760,5,-170,-0.52,3292266,5349007,45400000,3292266,-0.52,61.55,7.25,7.25,108769901014,7.31,7.31,108769901014 +TIGER 미국S&P500,360750,25,22340,5,-90,-0.40,4527367,3276660,407350000,4527367,-0.40,138.17,1.11,1.11,101225394863,1.11,1.11,101225394863 +KODEX 코스닥150선물인버스,251340,26,3510,2,45,1.30,28801278,19771016,79700000,28801278,1.30,145.67,36.14,36.14,100185537696,35.81,35.81,100185537696 +HD현대중공업,329180,27,507000,5,-13000,-2.50,193924,449361,88773116,193924,-2.50,43.16,0.22,0.22,99622940500,0.22,0.22,99622940500 +현대차,005380,28,220000,3,0,0.00,436601,606655,204757766,436601,0.00,71.97,0.21,0.21,96568073500,0.21,0.21,96568073500 +모비스,250060,29,2945,2,55,1.90,28708279,24407636,32171314,28708279,1.90,117.62,89.24,89.24,90343658735,95.36,95.36,90343658735 +테크윙,089030,30,35900,2,3200,9.79,2546234,1388819,37353645,2546234,9.79,183.34,6.82,6.82,89830067475,6.70,6.70,89830067475 diff --git a/top30/20250901/top30-tv-20250901-145002.csv b/top30/20250901/top30-tv-20250901-145002.csv new file mode 100644 index 000000000000..ed120cc649ab --- /dev/null +++ b/top30/20250901/top30-tv-20250901-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67650,5,-2050,-2.94,10485398,11682267,5919637922,10485398,-2.94,89.75,0.18,0.18,713373121400,0.18,0.18,713373121400 +KODEX 200선물인버스2X,252670,2,1352,2,44,3.36,339645279,200960672,1216800000,339645279,3.36,169.01,27.91,27.91,454735024258,27.64,27.64,454735024258 +HJ중공업,097230,3,20950,2,2070,10.96,20685146,17386504,83274281,20685146,10.96,118.97,24.84,24.84,436170710095,25.00,25.00,436170710095 +KODEX 레버리지,122630,4,23930,5,-835,-3.37,17684456,14778415,95850000,17684456,-3.37,119.66,18.45,18.45,427357847482,18.63,18.63,427357847482 +SK하이닉스,000660,5,255500,5,-13500,-5.02,1582348,1892127,728002365,1582348,-5.02,83.63,0.22,0.22,407461099000,0.22,0.22,407461099000 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5086782,4054284,640561146,5086782,-3.40,125.47,0.79,0.79,308417384550,0.81,0.81,308417384550 +알테오젠,196170,7,458000,2,19500,4.45,652017,452458,53464968,652017,4.45,144.11,1.22,1.22,300575901250,1.23,1.23,300575901250 +다날,064260,8,8650,2,770,9.77,33038952,10800268,68949040,33038952,9.77,305.91,47.92,47.92,289604279200,48.56,48.56,289604279200 +한화오션,042660,9,116000,2,4000,3.57,2366996,2568211,306413394,2366996,3.57,92.17,0.77,0.77,272801120900,0.77,0.77,272801120900 +HD한국조선해양,009540,10,416500,2,10000,2.46,486042,549413,70773116,486042,2.46,88.47,0.69,0.69,202738529000,0.69,0.69,202738529000 +KODEX 200,069500,11,42455,5,-745,-1.72,3860352,10134296,164500000,3860352,-1.72,38.09,2.35,2.35,164687181695,2.36,2.36,164687181695 +삼양컴텍,484590,12,18080,2,1770,10.85,8706450,1740353,41210450,8706450,10.85,500.27,21.13,21.13,156198070480,20.96,20.96,156198070480 +한화에어로스페이스,012450,13,918000,2,34000,3.85,168739,183497,51563401,168739,3.85,91.96,0.33,0.33,155275854000,0.33,0.33,155275854000 +에이비엘바이오,298380,14,90100,5,-1500,-1.64,1618726,696305,54575095,1618726,-1.64,232.47,2.97,2.97,149832033900,3.05,3.05,149832033900 +삼영엠텍,054540,15,9220,2,580,6.71,15086729,16894112,13000000,15086729,6.71,89.30,116.05,116.05,141266598220,117.86,117.86,141266598220 +카카오,035720,16,61100,5,-1400,-2.24,2296833,1704037,442124799,2296833,-2.24,134.79,0.52,0.52,139972357550,0.52,0.52,139972357550 +KODEX 코스닥150레버리지,233740,17,8505,5,-215,-2.47,15789766,15456888,193700000,15789766,-2.47,102.15,8.15,8.15,136218337197,8.27,8.27,136218337197 +디앤디파마텍,347850,18,140100,5,-17300,-10.99,908052,857165,10820699,908052,-10.99,105.94,8.39,8.39,131377733850,8.67,8.67,131377733850 +에스피시스템스,317830,19,9500,2,1440,17.87,13388338,1591442,10773818,13388338,17.87,841.27,124.27,124.27,127484798920,124.56,124.56,127484798920 +현대힘스,460930,20,26950,5,-450,-1.64,4439698,1955284,35479871,4439698,-1.64,227.06,12.51,12.51,124645442350,13.04,13.04,124645442350 +NAVER,035420,21,215500,2,1000,0.47,547858,750586,156852638,547858,0.47,72.99,0.35,0.35,117339137500,0.35,0.35,117339137500 +현대로템,064350,22,192500,2,400,0.21,582916,1112545,109142293,582916,0.21,52.39,0.53,0.53,113083880400,0.54,0.54,113083880400 +SOL 조선TOP3플러스,466920,23,32850,5,-80,-0.24,3365743,5349007,45400000,3365743,-0.24,62.92,7.41,7.41,111181896842,7.45,7.45,111181896842 +한화엔진,082740,24,45700,5,-1800,-3.79,2408107,6415230,83447142,2408107,-3.79,37.54,2.89,2.89,110693236950,2.90,2.90,110693236950 +TIGER 미국S&P500,360750,25,22335,5,-95,-0.42,4649505,3276660,407350000,4649505,-0.42,141.90,1.14,1.14,103953583434,1.14,1.14,103953583434 +HD현대중공업,329180,26,507000,5,-13000,-2.50,199477,449361,88773116,199477,-2.50,44.39,0.22,0.22,102443063000,0.23,0.23,102443063000 +KODEX 코스닥150선물인버스,251340,27,3510,2,45,1.30,29004800,19771016,79700000,29004800,1.30,146.70,36.39,36.39,100898956966,36.07,36.07,100898956966 +현대차,005380,28,220000,3,0,0.00,444876,606655,204757766,444876,0.00,73.33,0.22,0.22,98387062500,0.22,0.22,98387062500 +테크윙,089030,29,35800,2,3100,9.48,2591148,1388819,37353645,2591148,9.48,186.57,6.94,6.94,91441575475,6.84,6.84,91441575475 +모비스,250060,30,2975,2,85,2.94,28852072,24407636,32171314,28852072,2.94,118.21,89.68,89.68,90767395820,94.84,94.84,90767395820 diff --git a/top30/20250901/top30-tv-20250901-150002.csv b/top30/20250901/top30-tv-20250901-150002.csv new file mode 100644 index 000000000000..47c27222b8d2 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67600,5,-2100,-3.01,10650302,11682267,5919637922,10650302,-3.01,91.17,0.18,0.18,724525532650,0.18,0.18,724525532650 +KODEX 200선물인버스2X,252670,2,1350,2,42,3.21,343434306,200960672,1216800000,343434306,3.21,170.90,28.22,28.22,459849605138,27.99,27.99,459849605138 +HJ중공업,097230,3,21250,2,2370,12.55,21020332,17386504,83274281,21020332,12.55,120.90,25.24,25.24,443231698470,25.05,25.05,443231698470 +KODEX 레버리지,122630,4,23975,5,-790,-3.19,17958454,14778415,95850000,17958454,-3.19,121.52,18.74,18.74,433929707851,18.88,18.88,433929707851 +SK하이닉스,000660,5,256000,5,-13000,-4.83,1608747,1892127,728002365,1608747,-4.83,85.02,0.22,0.22,414219576750,0.22,0.22,414219576750 +두산에너빌리티,034020,6,60000,5,-1700,-2.76,5233686,4054284,640561146,5233686,-2.76,129.09,0.82,0.82,317213318300,0.83,0.83,317213318300 +알테오젠,196170,7,456000,2,17500,3.99,656295,452458,53464968,656295,3.99,145.05,1.23,1.23,302532680500,1.24,1.24,302532680500 +다날,064260,8,8700,2,820,10.41,33258086,10800268,68949040,33258086,10.41,307.94,48.24,48.24,291506416510,48.60,48.60,291506416510 +한화오션,042660,9,115800,2,3800,3.39,2395234,2568211,306413394,2395234,3.39,93.26,0.78,0.78,276074874150,0.78,0.78,276074874150 +HD한국조선해양,009540,10,415500,2,9000,2.21,499383,549413,70773116,499383,2.21,90.89,0.71,0.71,208287256000,0.71,0.71,208287256000 +KODEX 200,069500,11,42495,5,-705,-1.63,3990280,10134296,164500000,3990280,-1.63,39.37,2.43,2.43,170208534224,2.43,2.43,170208534224 +삼양컴텍,484590,12,18260,2,1950,11.96,9182868,1740353,41210450,9182868,11.96,527.64,22.28,22.28,164899686950,21.91,21.91,164899686950 +한화에어로스페이스,012450,13,918000,2,34000,3.85,172484,183497,51563401,172484,3.85,94.00,0.33,0.33,158713560000,0.34,0.34,158713560000 +에이비엘바이오,298380,14,90300,5,-1300,-1.42,1638806,696305,54575095,1638806,-1.42,235.36,3.00,3.00,151645394750,3.08,3.08,151645394750 +삼영엠텍,054540,15,9210,2,570,6.60,15142374,16894112,13000000,15142374,6.60,89.63,116.48,116.48,141778066805,118.41,118.41,141778066805 +카카오,035720,16,61200,5,-1300,-2.08,2320970,1704037,442124799,2320970,-2.08,136.20,0.52,0.52,141448391600,0.52,0.52,141448391600 +KODEX 코스닥150레버리지,233740,17,8510,5,-210,-2.41,16000481,15456888,193700000,16000481,-2.41,103.52,8.26,8.26,138013049206,8.37,8.37,138013049206 +디앤디파마텍,347850,18,141000,5,-16400,-10.42,925709,857165,10820699,925709,-10.42,108.00,8.55,8.55,133865113650,8.77,8.77,133865113650 +에스피시스템스,317830,19,9490,2,1430,17.74,13556721,1591442,10773818,13556721,17.74,851.85,125.83,125.83,129090960260,126.26,126.26,129090960260 +현대힘스,460930,20,27050,5,-350,-1.28,4474629,1955284,35479871,4474629,-1.28,228.85,12.61,12.61,125590833150,13.09,13.09,125590833150 +NAVER,035420,21,215500,2,1000,0.47,563481,750586,156852638,563481,0.47,75.07,0.36,0.36,120707907000,0.36,0.36,120707907000 +현대로템,064350,22,192300,2,200,0.10,596718,1112545,109142293,596718,0.10,53.64,0.55,0.55,115739543900,0.55,0.55,115739543900 +한화엔진,082740,23,45550,5,-1950,-4.11,2445874,6415230,83447142,2445874,-4.11,38.13,2.93,2.93,112416677375,2.96,2.96,112416677375 +SOL 조선TOP3플러스,466920,24,32840,5,-90,-0.27,3394550,5349007,45400000,3394550,-0.27,63.46,7.48,7.48,112128425875,7.52,7.52,112128425875 +TIGER 미국S&P500,360750,25,22340,5,-90,-0.40,4769595,3276660,407350000,4769595,-0.40,145.56,1.17,1.17,106636207159,1.17,1.17,106636207159 +HD현대중공업,329180,26,509000,5,-11000,-2.12,206329,449361,88773116,206329,-2.12,45.92,0.23,0.23,105927872500,0.23,0.23,105927872500 +KODEX 코스닥150선물인버스,251340,27,3510,2,45,1.30,29451569,19771016,79700000,29451569,1.30,148.96,36.95,36.95,102464906672,36.63,36.63,102464906672 +현대차,005380,28,219750,5,-250,-0.11,458593,606655,204757766,458593,-0.11,75.59,0.22,0.22,101402976250,0.23,0.23,101402976250 +테크윙,089030,29,35850,2,3150,9.63,2632937,1388819,37353645,2632937,9.63,189.58,7.05,7.05,92940423350,6.94,6.94,92940423350 +모비스,250060,30,3000,2,110,3.81,29083927,24407636,32171314,29083927,3.81,119.16,90.40,90.40,91459775213,94.76,94.76,91459775213 diff --git a/top30/20250901/top30-tv-20250901-151002.csv b/top30/20250901/top30-tv-20250901-151002.csv new file mode 100644 index 000000000000..c9c7f839b0d8 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67650,5,-2050,-2.94,10836228,11682267,5919637922,10836228,-2.94,92.76,0.18,0.18,737103617900,0.18,0.18,737103617900 +KODEX 200선물인버스2X,252670,2,1352,2,44,3.36,346638524,200960672,1216800000,346638524,3.36,172.49,28.49,28.49,464178507740,28.22,28.22,464178507740 +HJ중공업,097230,3,21300,2,2420,12.82,21364848,17386504,83274281,21364848,12.82,122.88,25.66,25.66,450530130720,25.40,25.40,450530130720 +KODEX 레버리지,122630,4,23935,5,-830,-3.35,18205457,14778415,95850000,18205457,-3.35,123.19,18.99,18.99,439845955972,19.17,19.17,439845955972 +SK하이닉스,000660,5,256000,5,-13000,-4.83,1660223,1892127,728002365,1660223,-4.83,87.74,0.23,0.23,427399095750,0.23,0.23,427399095750 +두산에너빌리티,034020,6,59800,5,-1900,-3.08,5375469,4054284,640561146,5375469,-3.08,132.59,0.84,0.84,325697309750,0.85,0.85,325697309750 +알테오젠,196170,7,457000,2,18500,4.22,661136,452458,53464968,661136,4.22,146.12,1.24,1.24,304742990500,1.25,1.25,304742990500 +다날,064260,8,8680,2,800,10.15,33734502,10800268,68949040,33734502,10.15,312.35,48.93,48.93,295651257305,49.40,49.40,295651257305 +한화오션,042660,9,116300,2,4300,3.84,2463979,2568211,306413394,2463979,3.84,95.94,0.80,0.80,284050983750,0.80,0.80,284050983750 +HD한국조선해양,009540,10,416000,2,9500,2.34,506871,549413,70773116,506871,2.34,92.26,0.72,0.72,211397326250,0.72,0.72,211397326250 +삼양컴텍,484590,11,18755,2,2445,14.99,10199949,1740353,41210450,10199949,14.99,586.09,24.75,24.75,183957405870,23.80,23.80,183957405870 +KODEX 200,069500,12,42465,5,-735,-1.70,4206043,10134296,164500000,4206043,-1.70,41.50,2.56,2.56,179372880443,2.57,2.57,179372880443 +한화에어로스페이스,012450,13,918000,2,34000,3.85,176637,183497,51563401,176637,3.85,96.26,0.34,0.34,162520567000,0.34,0.34,162520567000 +에이비엘바이오,298380,14,90200,5,-1400,-1.53,1666814,696305,54575095,1666814,-1.53,239.38,3.05,3.05,154169852100,3.13,3.13,154169852100 +카카오,035720,15,61100,5,-1400,-2.24,2353306,1704037,442124799,2353306,-2.24,138.10,0.53,0.53,143427931150,0.53,0.53,143427931150 +삼영엠텍,054540,16,9210,2,570,6.60,15237813,16894112,13000000,15237813,6.60,90.20,117.21,117.21,142656174975,119.15,119.15,142656174975 +KODEX 코스닥150레버리지,233740,17,8505,5,-215,-2.47,16278902,15456888,193700000,16278902,-2.47,105.32,8.40,8.40,140381879791,8.52,8.52,140381879791 +디앤디파마텍,347850,18,140500,5,-16900,-10.74,937244,857165,10820699,937244,-10.74,109.34,8.66,8.66,135484504750,8.91,8.91,135484504750 +에스피시스템스,317830,19,9430,2,1370,17.00,13676751,1591442,10773818,13676751,17.00,859.39,126.94,126.94,130225829620,128.18,128.18,130225829620 +현대힘스,460930,20,27050,5,-350,-1.28,4502464,1955284,35479871,4502464,-1.28,230.27,12.69,12.69,126343690900,13.16,13.16,126343690900 +NAVER,035420,21,215000,2,500,0.23,578641,750586,156852638,578641,0.23,77.09,0.37,0.37,123974497250,0.37,0.37,123974497250 +현대로템,064350,22,191800,5,-300,-0.16,608988,1112545,109142293,608988,-0.16,54.74,0.56,0.56,118095718500,0.56,0.56,118095718500 +한화엔진,082740,23,45600,5,-1900,-4.00,2476071,6415230,83447142,2476071,-4.00,38.60,2.97,2.97,113792695475,2.99,2.99,113792695475 +SOL 조선TOP3플러스,466920,24,32855,5,-75,-0.23,3435944,5349007,45400000,3435944,-0.23,64.24,7.57,7.57,113487473165,7.61,7.61,113487473165 +TIGER 미국S&P500,360750,25,22310,5,-120,-0.53,5033942,3276660,407350000,5033942,-0.53,153.63,1.24,1.24,112537549063,1.24,1.24,112537549063 +HD현대중공업,329180,26,510000,5,-10000,-1.92,213253,449361,88773116,213253,-1.92,47.46,0.24,0.24,109450244500,0.24,0.24,109450244500 +KODEX 코스닥150선물인버스,251340,27,3505,2,40,1.15,30435512,19771016,79700000,30435512,1.15,153.94,38.19,38.19,105916849810,37.92,37.92,105916849810 +현대차,005380,28,220000,3,0,0.00,466782,606655,204757766,466782,0.00,76.94,0.23,0.23,103203555000,0.23,0.23,103203555000 +테크윙,089030,29,35850,2,3150,9.63,2681929,1388819,37353645,2681929,9.63,193.11,7.18,7.18,94695560125,7.07,7.07,94695560125 +삼성중공업,010140,30,20750,5,-550,-2.58,4423920,5273743,880000000,4423920,-2.58,83.89,0.50,0.50,93233834375,0.51,0.51,93233834375 diff --git a/top30/20250901/top30-tv-20250901-152001.csv b/top30/20250901/top30-tv-20250901-152001.csv new file mode 100644 index 000000000000..99145357324b --- /dev/null +++ b/top30/20250901/top30-tv-20250901-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67700,5,-2000,-2.87,11082959,11682267,5919637922,11082959,-2.87,94.87,0.19,0.19,753788414700,0.19,0.19,753788414700 +KODEX 200선물인버스2X,252670,2,1349,2,41,3.13,351167754,200960672,1216800000,351167754,3.13,174.74,28.86,28.86,470293076365,28.65,28.65,470293076365 +HJ중공업,097230,3,21250,2,2370,12.55,21694488,17386504,83274281,21694488,12.55,124.78,26.05,26.05,457530019420,25.86,25.86,457530019420 +KODEX 레버리지,122630,4,23975,5,-790,-3.19,18623261,14778415,95850000,18623261,-3.19,126.02,19.43,19.43,449859690663,19.58,19.58,449859690663 +SK하이닉스,000660,5,256000,5,-13000,-4.83,1694973,1892127,728002365,1694973,-4.83,89.58,0.23,0.23,436300609500,0.23,0.23,436300609500 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5492460,4054284,640561146,5492460,-3.40,135.47,0.86,0.86,332684723500,0.87,0.87,332684723500 +알테오젠,196170,7,456500,2,18000,4.10,667458,452458,53464968,667458,4.10,147.52,1.25,1.25,307626351500,1.26,1.26,307626351500 +다날,064260,8,8680,2,800,10.15,34135018,10800268,68949040,34135018,10.15,316.06,49.51,49.51,299133063560,49.98,49.98,299133063560 +한화오션,042660,9,116400,2,4400,3.93,2535887,2568211,306413394,2535887,3.93,98.74,0.83,0.83,292416375900,0.82,0.82,292416375900 +HD한국조선해양,009540,10,414500,2,8000,1.97,515015,549413,70773116,515015,1.97,93.74,0.73,0.73,214778633500,0.73,0.73,214778633500 +삼양컴텍,484590,11,19200,2,2890,17.72,11102371,1740353,41210450,11102371,17.72,637.94,26.94,26.94,201093930585,25.42,25.42,201093930585 +KODEX 200,069500,12,42500,5,-700,-1.62,4324133,10134296,164500000,4324133,-1.62,42.67,2.63,2.63,184390448984,2.64,2.64,184390448984 +한화에어로스페이스,012450,13,916000,2,32000,3.62,180339,183497,51563401,180339,3.62,98.28,0.35,0.35,165914251000,0.35,0.35,165914251000 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1697289,696305,54575095,1697289,-1.20,243.76,3.11,3.11,156929895250,3.18,3.18,156929895250 +카카오,035720,15,61100,5,-1400,-2.24,2409571,1704037,442124799,2409571,-2.24,141.40,0.54,0.54,146867113450,0.54,0.54,146867113450 +KODEX 코스닥150레버리지,233740,16,8535,5,-185,-2.12,16785291,15456888,193700000,16785291,-2.12,108.59,8.67,8.67,144695951049,8.75,8.75,144695951049 +삼영엠텍,054540,17,9220,2,580,6.71,15351356,16894112,13000000,15351356,6.71,90.87,118.09,118.09,143702144490,119.89,119.89,143702144490 +디앤디파마텍,347850,18,141500,5,-15900,-10.10,954751,857165,10820699,954751,-10.10,111.38,8.82,8.82,137952692700,9.01,9.01,137952692700 +에스피시스템스,317830,19,9380,2,1320,16.38,13892800,1591442,10773818,13892800,16.38,872.97,128.95,128.95,132249053710,130.86,130.86,132249053710 +NAVER,035420,20,215000,2,500,0.23,603161,750586,156852638,603161,0.23,80.36,0.38,0.38,129250173750,0.38,0.38,129250173750 +현대힘스,460930,21,27250,5,-150,-0.55,4584261,1955284,35479871,4584261,-0.55,234.45,12.92,12.92,128565903400,13.30,13.30,128565903400 +현대로템,064350,22,192300,2,200,0.10,626456,1112545,109142293,626456,0.10,56.31,0.57,0.57,121452898300,0.58,0.58,121452898300 +한화엔진,082740,23,45750,5,-1750,-3.68,2534784,6415230,83447142,2534784,-3.68,39.51,3.04,3.04,116472439575,3.05,3.05,116472439575 +TIGER 미국S&P500,360750,24,22325,5,-105,-0.47,5166075,3276660,407350000,5166075,-0.47,157.66,1.27,1.27,115486255088,1.27,1.27,115486255088 +SOL 조선TOP3플러스,466920,25,32860,5,-70,-0.21,3477459,5349007,45400000,3477459,-0.21,65.01,7.66,7.66,114852536090,7.70,7.70,114852536090 +HD현대중공업,329180,26,510000,5,-10000,-1.92,217500,449361,88773116,217500,-1.92,48.40,0.25,0.25,111616795500,0.25,0.25,111616795500 +KODEX 코스닥150선물인버스,251340,27,3500,2,35,1.01,31496680,19771016,79700000,31496680,1.01,159.31,39.52,39.52,109637664422,39.30,39.30,109637664422 +현대차,005380,28,220500,2,500,0.23,482745,606655,204757766,482745,0.23,79.57,0.24,0.24,106715986500,0.24,0.24,106715986500 +이수페타시스,007660,29,64600,5,-2000,-3.00,1480452,1311504,73409219,1480452,-3.00,112.88,2.02,2.02,97368055300,2.05,2.05,97368055300 +테크윙,089030,30,35750,2,3050,9.33,2755289,1388819,37353645,2755289,9.33,198.39,7.38,7.38,97327332325,7.29,7.29,97327332325 diff --git a/top30/20250901/top30-tv-20250901-153001.csv b/top30/20250901/top30-tv-20250901-153001.csv new file mode 100644 index 000000000000..3483ebae316b --- /dev/null +++ b/top30/20250901/top30-tv-20250901-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67700,5,-2000,-2.87,11082959,11682267,5919637922,11082959,-2.87,94.87,0.19,0.19,753788414700,0.19,0.19,753788414700 +KODEX 200선물인버스2X,252670,2,1349,2,41,3.13,351167754,200960672,1216800000,351167754,3.13,174.74,28.86,28.86,470293076365,28.65,28.65,470293076365 +HJ중공업,097230,3,21250,2,2370,12.55,21694488,17386504,83274281,21694488,12.55,124.78,26.05,26.05,457530019420,25.86,25.86,457530019420 +KODEX 레버리지,122630,4,23975,5,-790,-3.19,18623261,14778415,95850000,18623261,-3.19,126.02,19.43,19.43,449859690663,19.58,19.58,449859690663 +SK하이닉스,000660,5,256000,5,-13000,-4.83,1694973,1892127,728002365,1694973,-4.83,89.58,0.23,0.23,436300609500,0.23,0.23,436300609500 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5492460,4054284,640561146,5492460,-3.40,135.47,0.86,0.86,332684723500,0.87,0.87,332684723500 +알테오젠,196170,7,456500,2,18000,4.10,667458,452458,53464968,667458,4.10,147.52,1.25,1.25,307626351500,1.26,1.26,307626351500 +다날,064260,8,8680,2,800,10.15,34135018,10800268,68949040,34135018,10.15,316.06,49.51,49.51,299133063560,49.98,49.98,299133063560 +한화오션,042660,9,116400,2,4400,3.93,2535887,2568211,306413394,2535887,3.93,98.74,0.83,0.83,292416375900,0.82,0.82,292416375900 +HD한국조선해양,009540,10,414500,2,8000,1.97,515015,549413,70773116,515015,1.97,93.74,0.73,0.73,214778633500,0.73,0.73,214778633500 +삼양컴텍,484590,11,19200,2,2890,17.72,11102371,1740353,41210450,11102371,17.72,637.94,26.94,26.94,201093930585,25.42,25.42,201093930585 +KODEX 200,069500,12,42500,5,-700,-1.62,4324133,10134296,164500000,4324133,-1.62,42.67,2.63,2.63,184390448984,2.64,2.64,184390448984 +한화에어로스페이스,012450,13,916000,2,32000,3.62,180339,183497,51563401,180339,3.62,98.28,0.35,0.35,165914251000,0.35,0.35,165914251000 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1697289,696305,54575095,1697289,-1.20,243.76,3.11,3.11,156929895250,3.18,3.18,156929895250 +카카오,035720,15,61100,5,-1400,-2.24,2409571,1704037,442124799,2409571,-2.24,141.40,0.54,0.54,146867113450,0.54,0.54,146867113450 +KODEX 코스닥150레버리지,233740,16,8535,5,-185,-2.12,16785291,15456888,193700000,16785291,-2.12,108.59,8.67,8.67,144695951049,8.75,8.75,144695951049 +삼영엠텍,054540,17,9230,2,590,6.83,15430127,16894112,13000000,15430127,6.83,91.33,118.69,118.69,144429200820,120.37,120.37,144429200820 +디앤디파마텍,347850,18,141500,5,-15900,-10.10,954751,857165,10820699,954751,-10.10,111.38,8.82,8.82,137952692700,9.01,9.01,137952692700 +에스피시스템스,317830,19,9380,2,1320,16.38,13892800,1591442,10773818,13892800,16.38,872.97,128.95,128.95,132249053710,130.86,130.86,132249053710 +NAVER,035420,20,215000,2,500,0.23,603161,750586,156852638,603161,0.23,80.36,0.38,0.38,129250173750,0.38,0.38,129250173750 +현대힘스,460930,21,27250,5,-150,-0.55,4584261,1955284,35479871,4584261,-0.55,234.45,12.92,12.92,128565903400,13.30,13.30,128565903400 +현대로템,064350,22,192300,2,200,0.10,626456,1112545,109142293,626456,0.10,56.31,0.57,0.57,121452898300,0.58,0.58,121452898300 +한화엔진,082740,23,45750,5,-1750,-3.68,2534784,6415230,83447142,2534784,-3.68,39.51,3.04,3.04,116472439575,3.05,3.05,116472439575 +TIGER 미국S&P500,360750,24,22325,5,-105,-0.47,5166075,3276660,407350000,5166075,-0.47,157.66,1.27,1.27,115486255088,1.27,1.27,115486255088 +SOL 조선TOP3플러스,466920,25,32860,5,-70,-0.21,3496039,5349007,45400000,3496039,-0.21,65.36,7.70,7.70,115463074890,7.74,7.74,115463074890 +HD현대중공업,329180,26,510000,5,-10000,-1.92,217500,449361,88773116,217500,-1.92,48.40,0.25,0.25,111616795500,0.25,0.25,111616795500 +KODEX 코스닥150선물인버스,251340,27,3500,2,35,1.01,31496680,19771016,79700000,31496680,1.01,159.31,39.52,39.52,109637664422,39.30,39.30,109637664422 +현대차,005380,28,220500,2,500,0.23,482745,606655,204757766,482745,0.23,79.57,0.24,0.24,106715986500,0.24,0.24,106715986500 +이수페타시스,007660,29,64600,5,-2000,-3.00,1480452,1311504,73409219,1480452,-3.00,112.88,2.02,2.02,97368055300,2.05,2.05,97368055300 +테크윙,089030,30,35750,2,3050,9.33,2755289,1388819,37353645,2755289,9.33,198.39,7.38,7.38,97327332325,7.29,7.29,97327332325 diff --git a/top30/20250901/top30-tv-20250901-154001.csv b/top30/20250901/top30-tv-20250901-154001.csv new file mode 100644 index 000000000000..3e4af133abb9 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67600,5,-2100,-3.01,11995951,11682267,5919637922,11995951,-3.01,102.69,0.20,0.20,815506673900,0.20,0.20,815506673900 +KODEX 200선물인버스2X,252670,2,1350,2,42,3.21,353589881,200960672,1216800000,353589881,3.21,175.95,29.06,29.06,473562947815,28.83,28.83,473562947815 +HJ중공업,097230,3,21250,2,2370,12.55,21822203,17386504,83274281,21822203,12.55,125.51,26.21,26.21,460243963170,26.01,26.01,460243963170 +SK하이닉스,000660,4,256000,5,-13000,-4.83,1779488,1892127,728002365,1779488,-4.83,94.05,0.24,0.24,457936449500,0.25,0.25,457936449500 +KODEX 레버리지,122630,5,23950,5,-815,-3.29,18865821,14778415,95850000,18865821,-3.29,127.66,19.68,19.68,455669002663,19.85,19.85,455669002663 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5715660,4054284,640561146,5715660,-3.40,140.98,0.89,0.89,345987443500,0.91,0.91,345987443500 +알테오젠,196170,7,455000,2,16500,3.76,678238,452458,53464968,678238,3.76,149.90,1.27,1.27,312531251500,1.28,1.28,312531251500 +한화오션,042660,8,116400,2,4400,3.93,2630043,2568211,306413394,2630043,3.93,102.41,0.86,0.86,303376134300,0.85,0.85,303376134300 +다날,064260,9,8640,2,760,9.64,34380047,10800268,68949040,34380047,9.64,318.33,49.86,49.86,301250114120,50.57,50.57,301250114120 +HD한국조선해양,009540,10,415000,2,8500,2.09,531160,549413,70773116,531160,2.09,96.68,0.75,0.75,221478808500,0.75,0.75,221478808500 +삼양컴텍,484590,11,19140,2,2830,17.35,11276773,1740353,41210450,11276773,17.35,647.96,27.36,27.36,204431984865,25.92,25.92,204431984865 +KODEX 200,069500,12,42475,5,-725,-1.68,4389521,10134296,164500000,4389521,-1.68,43.31,2.67,2.67,187167804284,2.68,2.68,187167804284 +한화에어로스페이스,012450,13,916000,2,32000,3.62,185540,183497,51563401,185540,3.62,101.11,0.36,0.36,170678367000,0.36,0.36,170678367000 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1707735,696305,54575095,1707735,-1.20,245.26,3.13,3.13,157875258250,3.20,3.20,157875258250 +카카오,035720,15,61200,5,-1300,-2.08,2491653,1704037,442124799,2491653,-2.08,146.22,0.56,0.56,151890531850,0.56,0.56,151890531850 +KODEX 코스닥150레버리지,233740,16,8550,5,-170,-1.95,17024858,15456888,193700000,17024858,-1.95,110.14,8.79,8.79,146744248899,8.86,8.86,146744248899 +삼영엠텍,054540,17,9230,2,590,6.83,15433146,16894112,13000000,15433146,6.83,91.35,118.72,118.72,144457066190,120.39,120.39,144457066190 +디앤디파마텍,347850,18,140200,5,-17200,-10.93,963677,857165,10820699,963677,-10.93,112.43,8.91,8.91,139204117900,9.18,9.18,139204117900 +NAVER,035420,19,215500,2,1000,0.47,634382,750586,156852638,634382,0.47,84.52,0.40,0.40,135978299250,0.40,0.40,135978299250 +에스피시스템스,317830,20,9380,2,1320,16.38,13972879,1591442,10773818,13972879,16.38,878.00,129.69,129.69,133000194730,131.61,131.61,133000194730 +현대힘스,460930,21,27250,5,-150,-0.55,4612226,1955284,35479871,4612226,-0.55,235.89,13.00,13.00,129327949650,13.38,13.38,129327949650 +현대로템,064350,22,192000,5,-100,-0.05,644092,1112545,109142293,644092,-0.05,57.89,0.59,0.59,124839010300,0.60,0.60,124839010300 +TIGER 미국S&P500,360750,23,22305,5,-125,-0.56,5301590,3276660,407350000,5301590,-0.56,161.80,1.30,1.30,118508917163,1.30,1.30,118508917163 +한화엔진,082740,24,45750,5,-1750,-3.68,2571520,6415230,83447142,2571520,-3.68,40.08,3.08,3.08,118153111575,3.09,3.09,118153111575 +SOL 조선TOP3플러스,466920,25,32860,5,-70,-0.21,3496158,5349007,45400000,3496158,-0.21,65.36,7.70,7.70,115466985230,7.74,7.74,115466985230 +HD현대중공업,329180,26,510000,5,-10000,-1.92,223823,449361,88773116,223823,-1.92,49.81,0.25,0.25,114841525500,0.25,0.25,114841525500 +KODEX 코스닥150선물인버스,251340,27,3500,2,35,1.01,32131372,19771016,79700000,32131372,1.01,162.52,40.32,40.32,111859086422,40.10,40.10,111859086422 +현대차,005380,28,220500,2,500,0.23,504651,606655,204757766,504651,0.23,83.19,0.25,0.25,111546259500,0.25,0.25,111546259500 +이수페타시스,007660,29,64700,5,-1900,-2.85,1503526,1311504,73409219,1503526,-2.85,114.64,2.05,2.05,98860943100,2.08,2.08,98860943100 +삼성중공업,010140,30,20800,5,-500,-2.35,4688248,5273743,880000000,4688248,-2.35,88.90,0.53,0.53,98727248700,0.54,0.54,98727248700 diff --git a/top30/20250901/top30-tv-20250901-155001.csv b/top30/20250901/top30-tv-20250901-155001.csv new file mode 100644 index 000000000000..41e473a665fe --- /dev/null +++ b/top30/20250901/top30-tv-20250901-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67600,5,-2100,-3.01,11998722,11682267,5919637922,11998722,-3.01,102.71,0.20,0.20,815693993500,0.20,0.20,815693993500 +KODEX 200선물인버스2X,252670,2,1350,2,42,3.21,354262521,200960672,1216800000,354262521,3.21,176.28,29.11,29.11,474471011815,28.88,28.88,474471011815 +HJ중공업,097230,3,21250,2,2370,12.55,21825762,17386504,83274281,21825762,12.55,125.53,26.21,26.21,460319591920,26.01,26.01,460319591920 +SK하이닉스,000660,4,256000,5,-13000,-4.83,1779593,1892127,728002365,1779593,-4.83,94.05,0.24,0.24,457963329500,0.25,0.25,457963329500 +KODEX 레버리지,122630,5,23950,5,-815,-3.29,18869052,14778415,95850000,18869052,-3.29,127.68,19.69,19.69,455746385113,19.85,19.85,455746385113 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5716600,4054284,640561146,5716600,-3.40,141.00,0.89,0.89,346043467500,0.91,0.91,346043467500 +알테오젠,196170,7,455000,2,16500,3.76,678241,452458,53464968,678241,3.76,149.90,1.27,1.27,312532616500,1.28,1.28,312532616500 +한화오션,042660,8,116400,2,4400,3.93,2630589,2568211,306413394,2630589,3.93,102.43,0.86,0.86,303439688700,0.85,0.85,303439688700 +다날,064260,9,8640,2,760,9.64,34407353,10800268,68949040,34407353,9.64,318.58,49.90,49.90,301486037960,50.61,50.61,301486037960 +HD한국조선해양,009540,10,415000,2,8500,2.09,531160,549413,70773116,531160,2.09,96.68,0.75,0.75,221478808500,0.75,0.75,221478808500 +삼양컴텍,484590,11,19140,2,2830,17.35,11277444,1740353,41210450,11277444,17.35,648.00,27.37,27.37,204444827805,25.92,25.92,204444827805 +KODEX 200,069500,12,42475,5,-725,-1.68,4389723,10134296,164500000,4389723,-1.68,43.32,2.67,2.67,187176384234,2.68,2.68,187176384234 +한화에어로스페이스,012450,13,916000,2,32000,3.62,185557,183497,51563401,185557,3.62,101.12,0.36,0.36,170693939000,0.36,0.36,170693939000 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1707760,696305,54575095,1707760,-1.20,245.26,3.13,3.13,157877520750,3.20,3.20,157877520750 +카카오,035720,15,61200,5,-1300,-2.08,2491787,1704037,442124799,2491787,-2.08,146.23,0.56,0.56,151898732650,0.56,0.56,151898732650 +KODEX 코스닥150레버리지,233740,16,8550,5,-170,-1.95,17030055,15456888,193700000,17030055,-1.95,110.18,8.79,8.79,146788683249,8.86,8.86,146788683249 +삼영엠텍,054540,17,9230,2,590,6.83,15437882,16894112,13000000,15437882,6.83,91.38,118.75,118.75,144500779470,120.43,120.43,144500779470 +디앤디파마텍,347850,18,140200,5,-17200,-10.93,964163,857165,10820699,964163,-10.93,112.48,8.91,8.91,139272255100,9.18,9.18,139272255100 +NAVER,035420,19,215500,2,1000,0.47,634918,750586,156852638,634918,0.47,84.59,0.40,0.40,136093807250,0.40,0.40,136093807250 +에스피시스템스,317830,20,9380,2,1320,16.38,13974310,1591442,10773818,13974310,16.38,878.09,129.71,129.71,133013617510,131.62,131.62,133013617510 +현대힘스,460930,21,27250,5,-150,-0.55,4616053,1955284,35479871,4616053,-0.55,236.08,13.01,13.01,129432235400,13.39,13.39,129432235400 +현대로템,064350,22,192000,5,-100,-0.05,644094,1112545,109142293,644094,-0.05,57.89,0.59,0.59,124839394300,0.60,0.60,124839394300 +TIGER 미국S&P500,360750,23,22305,5,-125,-0.56,5302328,3276660,407350000,5302328,-0.56,161.82,1.30,1.30,118525378253,1.30,1.30,118525378253 +한화엔진,082740,24,45750,5,-1750,-3.68,2572802,6415230,83447142,2572802,-3.68,40.10,3.08,3.08,118211763075,3.10,3.10,118211763075 +SOL 조선TOP3플러스,466920,25,32860,5,-70,-0.21,3496244,5349007,45400000,3496244,-0.21,65.36,7.70,7.70,115469811190,7.74,7.74,115469811190 +HD현대중공업,329180,26,510000,5,-10000,-1.92,223878,449361,88773116,223878,-1.92,49.82,0.25,0.25,114869575500,0.25,0.25,114869575500 +KODEX 코스닥150선물인버스,251340,27,3500,2,35,1.01,32244476,19771016,79700000,32244476,1.01,163.09,40.46,40.46,112254950422,40.24,40.24,112254950422 +현대차,005380,28,220500,2,500,0.23,504671,606655,204757766,504671,0.23,83.19,0.25,0.25,111550669500,0.25,0.25,111550669500 +이수페타시스,007660,29,64700,5,-1900,-2.85,1504010,1311504,73409219,1504010,-2.85,114.68,2.05,2.05,98892257900,2.08,2.08,98892257900 +삼성중공업,010140,30,20800,5,-500,-2.35,4690984,5273743,880000000,4690984,-2.35,88.95,0.53,0.53,98784157500,0.54,0.54,98784157500 diff --git a/top30/20250901/top30-tv-20250901-160001.csv b/top30/20250901/top30-tv-20250901-160001.csv new file mode 100644 index 000000000000..dbff02205ba7 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +KODEX 200선물인버스2X,252670,2,1350,2,42,3.21,354288499,200960672,1216800000,354288499,3.21,176.30,29.12,29.12,474506082115,28.89,28.89,474506082115 +HJ중공업,097230,3,21250,2,2370,12.55,21829438,17386504,83274281,21829438,12.55,125.55,26.21,26.21,460397706920,26.02,26.02,460397706920 +SK하이닉스,000660,4,256000,5,-13000,-4.83,1779593,1892127,728002365,1779593,-4.83,94.05,0.24,0.24,457963329500,0.25,0.25,457963329500 +KODEX 레버리지,122630,5,23950,5,-815,-3.29,18869147,14778415,95850000,18869147,-3.29,127.68,19.69,19.69,455748660363,19.85,19.85,455748660363 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5716620,4054284,640561146,5716620,-3.40,141.00,0.89,0.89,346044659500,0.91,0.91,346044659500 +알테오젠,196170,7,455000,2,16500,3.76,678241,452458,53464968,678241,3.76,149.90,1.27,1.27,312532616500,1.28,1.28,312532616500 +한화오션,042660,8,116400,2,4400,3.93,2631238,2568211,306413394,2631238,3.93,102.45,0.86,0.86,303515232300,0.85,0.85,303515232300 +다날,064260,9,8640,2,760,9.64,34411472,10800268,68949040,34411472,9.64,318.62,49.91,49.91,301521626120,50.61,50.61,301521626120 +HD한국조선해양,009540,10,415000,2,8500,2.09,531160,549413,70773116,531160,2.09,96.68,0.75,0.75,221478808500,0.75,0.75,221478808500 +삼양컴텍,484590,11,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +KODEX 200,069500,12,42475,5,-725,-1.68,4389836,10134296,164500000,4389836,-1.68,43.32,2.67,2.67,187181183909,2.68,2.68,187181183909 +한화에어로스페이스,012450,13,916000,2,32000,3.62,185557,183497,51563401,185557,3.62,101.12,0.36,0.36,170693939000,0.36,0.36,170693939000 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1707760,696305,54575095,1707760,-1.20,245.26,3.13,3.13,157877520750,3.20,3.20,157877520750 +카카오,035720,15,61200,5,-1300,-2.08,2491823,1704037,442124799,2491823,-2.08,146.23,0.56,0.56,151900935850,0.56,0.56,151900935850 +KODEX 코스닥150레버리지,233740,16,8550,5,-170,-1.95,17030543,15456888,193700000,17030543,-1.95,110.18,8.79,8.79,146792855649,8.86,8.86,146792855649 +삼영엠텍,054540,17,9230,2,590,6.83,15443691,16894112,13000000,15443691,6.83,91.41,118.80,118.80,144554396540,120.47,120.47,144554396540 +디앤디파마텍,347850,18,140200,5,-17200,-10.93,964678,857165,10820699,964678,-10.93,112.54,8.92,8.92,139344458100,9.19,9.19,139344458100 +NAVER,035420,19,215500,2,1000,0.47,634984,750586,156852638,634984,0.47,84.60,0.40,0.40,136108030250,0.40,0.40,136108030250 +에스피시스템스,317830,20,9380,2,1320,16.38,13974858,1591442,10773818,13974858,16.38,878.13,129.71,129.71,133018757750,131.63,131.63,133018757750 +현대힘스,460930,21,27250,5,-150,-0.55,4617475,1955284,35479871,4617475,-0.55,236.15,13.01,13.01,129470984900,13.39,13.39,129470984900 +현대로템,064350,22,192000,5,-100,-0.05,644094,1112545,109142293,644094,-0.05,57.89,0.59,0.59,124839394300,0.60,0.60,124839394300 +TIGER 미국S&P500,360750,23,22305,5,-125,-0.56,5302488,3276660,407350000,5302488,-0.56,161.83,1.30,1.30,118528947053,1.30,1.30,118528947053 +한화엔진,082740,24,45750,5,-1750,-3.68,2573059,6415230,83447142,2573059,-3.68,40.11,3.08,3.08,118223520825,3.10,3.10,118223520825 +SOL 조선TOP3플러스,466920,25,32860,5,-70,-0.21,3496336,5349007,45400000,3496336,-0.21,65.36,7.70,7.70,115472834310,7.74,7.74,115472834310 +HD현대중공업,329180,26,510000,5,-10000,-1.92,223878,449361,88773116,223878,-1.92,49.82,0.25,0.25,114869575500,0.25,0.25,114869575500 +KODEX 코스닥150선물인버스,251340,27,3500,2,35,1.01,32280731,19771016,79700000,32280731,1.01,163.27,40.50,40.50,112381842922,40.29,40.29,112381842922 +현대차,005380,28,220500,2,500,0.23,504672,606655,204757766,504672,0.23,83.19,0.25,0.25,111550890000,0.25,0.25,111550890000 +이수페타시스,007660,29,64700,5,-1900,-2.85,1504187,1311504,73409219,1504187,-2.85,114.69,2.05,2.05,98903709800,2.08,2.08,98903709800 +삼성중공업,010140,30,20800,5,-500,-2.35,4691083,5273743,880000000,4691083,-2.35,88.95,0.53,0.53,98786216700,0.54,0.54,98786216700 diff --git a/top30/20250901/top30-tv-20250901-161001.csv b/top30/20250901/top30-tv-20250901-161001.csv new file mode 100644 index 000000000000..c9331ef48fbe --- /dev/null +++ b/top30/20250901/top30-tv-20250901-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +KODEX 200선물인버스2X,252670,2,1350,2,42,3.21,354288499,200960672,1216800000,354288499,3.21,176.30,29.12,29.12,474506082115,28.89,28.89,474506082115 +HJ중공업,097230,3,21250,2,2370,12.55,21829438,17386504,83274281,21829438,12.55,125.55,26.21,26.21,460397706920,26.02,26.02,460397706920 +SK하이닉스,000660,4,256000,5,-13000,-4.83,1779593,1892127,728002365,1779593,-4.83,94.05,0.24,0.24,457963329500,0.25,0.25,457963329500 +KODEX 레버리지,122630,5,23950,5,-815,-3.29,18869147,14778415,95850000,18869147,-3.29,127.68,19.69,19.69,455748660363,19.85,19.85,455748660363 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5716620,4054284,640561146,5716620,-3.40,141.00,0.89,0.89,346044659500,0.91,0.91,346044659500 +알테오젠,196170,7,455000,2,16500,3.76,678241,452458,53464968,678241,3.76,149.90,1.27,1.27,312532616500,1.28,1.28,312532616500 +한화오션,042660,8,116400,2,4400,3.93,2631238,2568211,306413394,2631238,3.93,102.45,0.86,0.86,303515232300,0.85,0.85,303515232300 +다날,064260,9,8640,2,760,9.64,34411472,10800268,68949040,34411472,9.64,318.62,49.91,49.91,301521626120,50.61,50.61,301521626120 +HD한국조선해양,009540,10,415000,2,8500,2.09,531160,549413,70773116,531160,2.09,96.68,0.75,0.75,221478808500,0.75,0.75,221478808500 +삼양컴텍,484590,11,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +KODEX 200,069500,12,42475,5,-725,-1.68,4389836,10134296,164500000,4389836,-1.68,43.32,2.67,2.67,187181183909,2.68,2.68,187181183909 +한화에어로스페이스,012450,13,916000,2,32000,3.62,185557,183497,51563401,185557,3.62,101.12,0.36,0.36,170693939000,0.36,0.36,170693939000 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1707760,696305,54575095,1707760,-1.20,245.26,3.13,3.13,157877520750,3.20,3.20,157877520750 +카카오,035720,15,61200,5,-1300,-2.08,2491823,1704037,442124799,2491823,-2.08,146.23,0.56,0.56,151900935850,0.56,0.56,151900935850 +KODEX 코스닥150레버리지,233740,16,8550,5,-170,-1.95,17035743,15456888,193700000,17035743,-1.95,110.21,8.79,8.79,146837263649,8.87,8.87,146837263649 +삼영엠텍,054540,17,9230,2,590,6.83,15443691,16894112,13000000,15443691,6.83,91.41,118.80,118.80,144554396540,120.47,120.47,144554396540 +디앤디파마텍,347850,18,140200,5,-17200,-10.93,964678,857165,10820699,964678,-10.93,112.54,8.92,8.92,139344458100,9.19,9.19,139344458100 +NAVER,035420,19,215500,2,1000,0.47,634984,750586,156852638,634984,0.47,84.60,0.40,0.40,136108030250,0.40,0.40,136108030250 +에스피시스템스,317830,20,9380,2,1320,16.38,13974858,1591442,10773818,13974858,16.38,878.13,129.71,129.71,133018757750,131.63,131.63,133018757750 +현대힘스,460930,21,27250,5,-150,-0.55,4617475,1955284,35479871,4617475,-0.55,236.15,13.01,13.01,129470984900,13.39,13.39,129470984900 +현대로템,064350,22,192000,5,-100,-0.05,644094,1112545,109142293,644094,-0.05,57.89,0.59,0.59,124839394300,0.60,0.60,124839394300 +TIGER 미국S&P500,360750,23,22305,5,-125,-0.56,5302488,3276660,407350000,5302488,-0.56,161.83,1.30,1.30,118528947053,1.30,1.30,118528947053 +한화엔진,082740,24,45750,5,-1750,-3.68,2573059,6415230,83447142,2573059,-3.68,40.11,3.08,3.08,118223520825,3.10,3.10,118223520825 +SOL 조선TOP3플러스,466920,25,32860,5,-70,-0.21,3496336,5349007,45400000,3496336,-0.21,65.36,7.70,7.70,115472834310,7.74,7.74,115472834310 +HD현대중공업,329180,26,510000,5,-10000,-1.92,223878,449361,88773116,223878,-1.92,49.82,0.25,0.25,114869575500,0.25,0.25,114869575500 +KODEX 코스닥150선물인버스,251340,27,3500,2,35,1.01,32280731,19771016,79700000,32280731,1.01,163.27,40.50,40.50,112381842922,40.29,40.29,112381842922 +현대차,005380,28,220500,2,500,0.23,504672,606655,204757766,504672,0.23,83.19,0.25,0.25,111550890000,0.25,0.25,111550890000 +이수페타시스,007660,29,64700,5,-1900,-2.85,1504187,1311504,73409219,1504187,-2.85,114.69,2.05,2.05,98903709800,2.08,2.08,98903709800 +삼성중공업,010140,30,20800,5,-500,-2.35,4691083,5273743,880000000,4691083,-2.35,88.95,0.53,0.53,98786216700,0.54,0.54,98786216700 diff --git a/top30/20250901/top30-tv-20250901-162001.csv b/top30/20250901/top30-tv-20250901-162001.csv new file mode 100644 index 000000000000..955f5f2f5eb1 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +KODEX 200선물인버스2X,252670,2,1350,2,42,3.21,354529339,200960672,1216800000,354529339,3.21,176.42,29.14,29.14,474830734435,28.91,28.91,474830734435 +HJ중공업,097230,3,21250,2,2370,12.55,21839631,17386504,83274281,21839631,12.55,125.61,26.23,26.23,460612779220,26.03,26.03,460612779220 +SK하이닉스,000660,4,256000,5,-13000,-4.83,1779593,1892127,728002365,1779593,-4.83,94.05,0.24,0.24,457963329500,0.25,0.25,457963329500 +KODEX 레버리지,122630,5,23950,5,-815,-3.29,18872137,14778415,95850000,18872137,-3.29,127.70,19.69,19.69,455820360563,19.86,19.86,455820360563 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5716620,4054284,640561146,5716620,-3.40,141.00,0.89,0.89,346044659500,0.91,0.91,346044659500 +알테오젠,196170,7,455000,2,16500,3.76,678241,452458,53464968,678241,3.76,149.90,1.27,1.27,312532616500,1.28,1.28,312532616500 +한화오션,042660,8,116400,2,4400,3.93,2631238,2568211,306413394,2631238,3.93,102.45,0.86,0.86,303515232300,0.85,0.85,303515232300 +다날,064260,9,8640,2,760,9.64,34422096,10800268,68949040,34422096,9.64,318.72,49.92,49.92,301613629960,50.63,50.63,301613629960 +HD한국조선해양,009540,10,415000,2,8500,2.09,531160,549413,70773116,531160,2.09,96.68,0.75,0.75,221478808500,0.75,0.75,221478808500 +삼양컴텍,484590,11,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +KODEX 200,069500,12,42475,5,-725,-1.68,4390280,10134296,164500000,4390280,-1.68,43.32,2.67,2.67,187200045029,2.68,2.68,187200045029 +한화에어로스페이스,012450,13,916000,2,32000,3.62,185557,183497,51563401,185557,3.62,101.12,0.36,0.36,170693939000,0.36,0.36,170693939000 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1707760,696305,54575095,1707760,-1.20,245.26,3.13,3.13,157877520750,3.20,3.20,157877520750 +카카오,035720,15,61200,5,-1300,-2.08,2491823,1704037,442124799,2491823,-2.08,146.23,0.56,0.56,151900935850,0.56,0.56,151900935850 +KODEX 코스닥150레버리지,233740,16,8550,5,-170,-1.95,17035743,15456888,193700000,17035743,-1.95,110.21,8.79,8.79,146837263649,8.87,8.87,146837263649 +삼영엠텍,054540,17,9230,2,590,6.83,15446038,16894112,13000000,15446038,6.83,91.43,118.82,118.82,144575942000,120.49,120.49,144575942000 +디앤디파마텍,347850,18,140200,5,-17200,-10.93,964817,857165,10820699,964817,-10.93,112.56,8.92,8.92,139363932000,9.19,9.19,139363932000 +NAVER,035420,19,215500,2,1000,0.47,634984,750586,156852638,634984,0.47,84.60,0.40,0.40,136108030250,0.40,0.40,136108030250 +에스피시스템스,317830,20,9380,2,1320,16.38,13980596,1591442,10773818,13980596,16.38,878.49,129.76,129.76,133072235910,131.68,131.68,133072235910 +현대힘스,460930,21,27250,5,-150,-0.55,4619663,1955284,35479871,4619663,-0.55,236.27,13.02,13.02,129530607900,13.40,13.40,129530607900 +현대로템,064350,22,192000,5,-100,-0.05,644094,1112545,109142293,644094,-0.05,57.89,0.59,0.59,124839394300,0.60,0.60,124839394300 +TIGER 미국S&P500,360750,23,22305,5,-125,-0.56,5302661,3276660,407350000,5302661,-0.56,161.83,1.30,1.30,118532805818,1.30,1.30,118532805818 +한화엔진,082740,24,45750,5,-1750,-3.68,2573842,6415230,83447142,2573842,-3.68,40.12,3.08,3.08,118259029875,3.10,3.10,118259029875 +SOL 조선TOP3플러스,466920,25,32860,5,-70,-0.21,3496340,5349007,45400000,3496340,-0.21,65.36,7.70,7.70,115472965750,7.74,7.74,115472965750 +HD현대중공업,329180,26,510000,5,-10000,-1.92,223878,449361,88773116,223878,-1.92,49.82,0.25,0.25,114869575500,0.25,0.25,114869575500 +KODEX 코스닥150선물인버스,251340,27,3500,2,35,1.01,32320369,19771016,79700000,32320369,1.01,163.47,40.55,40.55,112520575922,40.34,40.34,112520575922 +현대차,005380,28,220500,2,500,0.23,504672,606655,204757766,504672,0.23,83.19,0.25,0.25,111550890000,0.25,0.25,111550890000 +이수페타시스,007660,29,64700,5,-1900,-2.85,1504240,1311504,73409219,1504240,-2.85,114.70,2.05,2.05,98907138900,2.08,2.08,98907138900 +삼성중공업,010140,30,20800,5,-500,-2.35,4691083,5273743,880000000,4691083,-2.35,88.95,0.53,0.53,98786216700,0.54,0.54,98786216700 diff --git a/top30/20250901/top30-tv-20250901-163001.csv b/top30/20250901/top30-tv-20250901-163001.csv new file mode 100644 index 000000000000..88c7bdfc0aa9 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +KODEX 200선물인버스2X,252670,2,1350,2,42,3.21,354666396,200960672,1216800000,354666396,3.21,176.49,29.15,29.15,475015487271,28.92,28.92,475015487271 +HJ중공업,097230,3,21250,2,2370,12.55,21848144,17386504,83274281,21848144,12.55,125.66,26.24,26.24,460791977870,26.04,26.04,460791977870 +SK하이닉스,000660,4,256000,5,-13000,-4.83,1779593,1892127,728002365,1779593,-4.83,94.05,0.24,0.24,457963329500,0.25,0.25,457963329500 +KODEX 레버리지,122630,5,23950,5,-815,-3.29,18884583,14778415,95850000,18884583,-3.29,127.78,19.70,19.70,456118843223,19.87,19.87,456118843223 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5716620,4054284,640561146,5716620,-3.40,141.00,0.89,0.89,346044659500,0.91,0.91,346044659500 +알테오젠,196170,7,455000,2,16500,3.76,678241,452458,53464968,678241,3.76,149.90,1.27,1.27,312532616500,1.28,1.28,312532616500 +한화오션,042660,8,116400,2,4400,3.93,2631238,2568211,306413394,2631238,3.93,102.45,0.86,0.86,303515232300,0.85,0.85,303515232300 +다날,064260,9,8640,2,760,9.64,34448119,10800268,68949040,34448119,9.64,318.96,49.96,49.96,301840030060,50.67,50.67,301840030060 +HD한국조선해양,009540,10,415000,2,8500,2.09,531160,549413,70773116,531160,2.09,96.68,0.75,0.75,221478808500,0.75,0.75,221478808500 +삼양컴텍,484590,11,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +KODEX 200,069500,12,42475,5,-725,-1.68,4390831,10134296,164500000,4390831,-1.68,43.33,2.67,2.67,187223457019,2.68,2.68,187223457019 +한화에어로스페이스,012450,13,916000,2,32000,3.62,185557,183497,51563401,185557,3.62,101.12,0.36,0.36,170693939000,0.36,0.36,170693939000 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1707760,696305,54575095,1707760,-1.20,245.26,3.13,3.13,157877520750,3.20,3.20,157877520750 +카카오,035720,15,61200,5,-1300,-2.08,2491823,1704037,442124799,2491823,-2.08,146.23,0.56,0.56,151900935850,0.56,0.56,151900935850 +KODEX 코스닥150레버리지,233740,16,8550,5,-170,-1.95,17040610,15456888,193700000,17040610,-1.95,110.25,8.80,8.80,146878779159,8.87,8.87,146878779159 +삼영엠텍,054540,17,9230,2,590,6.83,15447416,16894112,13000000,15447416,6.83,91.44,118.83,118.83,144588633380,120.50,120.50,144588633380 +디앤디파마텍,347850,18,140200,5,-17200,-10.93,965083,857165,10820699,965083,-10.93,112.59,8.92,8.92,139401145400,9.19,9.19,139401145400 +NAVER,035420,19,215500,2,1000,0.47,634984,750586,156852638,634984,0.47,84.60,0.40,0.40,136108030250,0.40,0.40,136108030250 +에스피시스템스,317830,20,9380,2,1320,16.38,13993963,1591442,10773818,13993963,16.38,879.33,129.89,129.89,133196281670,131.80,131.80,133196281670 +현대힘스,460930,21,27250,5,-150,-0.55,4621214,1955284,35479871,4621214,-0.55,236.34,13.02,13.02,129572795100,13.40,13.40,129572795100 +현대로템,064350,22,192000,5,-100,-0.05,644094,1112545,109142293,644094,-0.05,57.89,0.59,0.59,124839394300,0.60,0.60,124839394300 +TIGER 미국S&P500,360750,23,22305,5,-125,-0.56,5302911,3276660,407350000,5302911,-0.56,161.84,1.30,1.30,118538382068,1.30,1.30,118538382068 +한화엔진,082740,24,45750,5,-1750,-3.68,2574977,6415230,83447142,2574977,-3.68,40.14,3.09,3.09,118310615625,3.10,3.10,118310615625 +SOL 조선TOP3플러스,466920,25,32860,5,-70,-0.21,3496503,5349007,45400000,3496503,-0.21,65.37,7.70,7.70,115478321930,7.74,7.74,115478321930 +HD현대중공업,329180,26,510000,5,-10000,-1.92,223878,449361,88773116,223878,-1.92,49.82,0.25,0.25,114869575500,0.25,0.25,114869575500 +KODEX 코스닥150선물인버스,251340,27,3500,2,35,1.01,32325231,19771016,79700000,32325231,1.01,163.50,40.56,40.56,112537592922,40.34,40.34,112537592922 +현대차,005380,28,220500,2,500,0.23,504672,606655,204757766,504672,0.23,83.19,0.25,0.25,111550890000,0.25,0.25,111550890000 +이수페타시스,007660,29,64700,5,-1900,-2.85,1505648,1311504,73409219,1505648,-2.85,114.80,2.05,2.05,98998095700,2.08,2.08,98998095700 +삼성중공업,010140,30,20800,5,-500,-2.35,4691083,5273743,880000000,4691083,-2.35,88.95,0.53,0.53,98786216700,0.54,0.54,98786216700 diff --git a/top30/20250901/top30-tv-20250901-164001.csv b/top30/20250901/top30-tv-20250901-164001.csv new file mode 100644 index 000000000000..8eaaa04b9ec4 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +KODEX 200선물인버스2X,252670,2,1350,2,42,3.21,354831975,200960672,1216800000,354831975,3.21,176.57,29.16,29.16,475238687763,28.93,28.93,475238687763 +HJ중공업,097230,3,21250,2,2370,12.55,21857556,17386504,83274281,21857556,12.55,125.72,26.25,26.25,460990100470,26.05,26.05,460990100470 +SK하이닉스,000660,4,256000,5,-13000,-4.83,1779593,1892127,728002365,1779593,-4.83,94.05,0.24,0.24,457963329500,0.25,0.25,457963329500 +KODEX 레버리지,122630,5,23950,5,-815,-3.29,18884583,14778415,95850000,18884583,-3.29,127.78,19.70,19.70,456118843223,19.87,19.87,456118843223 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5716620,4054284,640561146,5716620,-3.40,141.00,0.89,0.89,346044659500,0.91,0.91,346044659500 +알테오젠,196170,7,455000,2,16500,3.76,678241,452458,53464968,678241,3.76,149.90,1.27,1.27,312532616500,1.28,1.28,312532616500 +한화오션,042660,8,116400,2,4400,3.93,2631238,2568211,306413394,2631238,3.93,102.45,0.86,0.86,303515232300,0.85,0.85,303515232300 +다날,064260,9,8640,2,760,9.64,34464555,10800268,68949040,34464555,9.64,319.11,49.99,49.99,301982694540,50.69,50.69,301982694540 +HD한국조선해양,009540,10,415000,2,8500,2.09,531160,549413,70773116,531160,2.09,96.68,0.75,0.75,221478808500,0.75,0.75,221478808500 +삼양컴텍,484590,11,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +KODEX 200,069500,12,42475,5,-725,-1.68,4393199,10134296,164500000,4393199,-1.68,43.35,2.67,2.67,187324097019,2.68,2.68,187324097019 +한화에어로스페이스,012450,13,916000,2,32000,3.62,185557,183497,51563401,185557,3.62,101.12,0.36,0.36,170693939000,0.36,0.36,170693939000 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1707760,696305,54575095,1707760,-1.20,245.26,3.13,3.13,157877520750,3.20,3.20,157877520750 +카카오,035720,15,61200,5,-1300,-2.08,2491823,1704037,442124799,2491823,-2.08,146.23,0.56,0.56,151900935850,0.56,0.56,151900935850 +KODEX 코스닥150레버리지,233740,16,8550,5,-170,-1.95,17046386,15456888,193700000,17046386,-1.95,110.28,8.80,8.80,146928077319,8.87,8.87,146928077319 +삼영엠텍,054540,17,9230,2,590,6.83,15449997,16894112,13000000,15449997,6.83,91.45,118.85,118.85,144612404390,120.52,120.52,144612404390 +디앤디파마텍,347850,18,140200,5,-17200,-10.93,965727,857165,10820699,965727,-10.93,112.67,8.92,8.92,139491241000,9.19,9.19,139491241000 +NAVER,035420,19,215500,2,1000,0.47,634984,750586,156852638,634984,0.47,84.60,0.40,0.40,136108030250,0.40,0.40,136108030250 +에스피시스템스,317830,20,9380,2,1320,16.38,14001183,1591442,10773818,14001183,16.38,879.78,129.96,129.96,133263499870,131.87,131.87,133263499870 +현대힘스,460930,21,27250,5,-150,-0.55,4622998,1955284,35479871,4622998,-0.55,236.44,13.03,13.03,129621319900,13.41,13.41,129621319900 +현대로템,064350,22,192000,5,-100,-0.05,644094,1112545,109142293,644094,-0.05,57.89,0.59,0.59,124839394300,0.60,0.60,124839394300 +TIGER 미국S&P500,360750,23,22305,5,-125,-0.56,5302947,3276660,407350000,5302947,-0.56,161.84,1.30,1.30,118539185228,1.30,1.30,118539185228 +한화엔진,082740,24,45750,5,-1750,-3.68,2575737,6415230,83447142,2575737,-3.68,40.15,3.09,3.09,118345195625,3.10,3.10,118345195625 +SOL 조선TOP3플러스,466920,25,32860,5,-70,-0.21,3496513,5349007,45400000,3496513,-0.21,65.37,7.70,7.70,115478651130,7.74,7.74,115478651130 +HD현대중공업,329180,26,510000,5,-10000,-1.92,223878,449361,88773116,223878,-1.92,49.82,0.25,0.25,114869575500,0.25,0.25,114869575500 +KODEX 코스닥150선물인버스,251340,27,3500,2,35,1.01,32346548,19771016,79700000,32346548,1.01,163.61,40.59,40.59,112612202422,40.37,40.37,112612202422 +현대차,005380,28,220500,2,500,0.23,504672,606655,204757766,504672,0.23,83.19,0.25,0.25,111550890000,0.25,0.25,111550890000 +이수페타시스,007660,29,64700,5,-1900,-2.85,1506332,1311504,73409219,1506332,-2.85,114.86,2.05,2.05,99042282100,2.09,2.09,99042282100 +삼성중공업,010140,30,20800,5,-500,-2.35,4691083,5273743,880000000,4691083,-2.35,88.95,0.53,0.53,98786216700,0.54,0.54,98786216700 diff --git a/top30/20250901/top30-tv-20250901-165002.csv b/top30/20250901/top30-tv-20250901-165002.csv new file mode 100644 index 000000000000..67555c1959a9 --- /dev/null +++ b/top30/20250901/top30-tv-20250901-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,67600,5,-2100,-3.01,12002343,11682267,5919637922,12002343,-3.01,102.74,0.20,0.20,815938773100,0.20,0.20,815938773100 +KODEX 200선물인버스2X,252670,2,1350,2,42,3.21,355154105,200960672,1216800000,355154105,3.21,176.73,29.19,29.19,475672866981,28.96,28.96,475672866981 +HJ중공업,097230,3,21250,2,2370,12.55,21863232,17386504,83274281,21863232,12.55,125.75,26.25,26.25,461110147870,26.06,26.06,461110147870 +SK하이닉스,000660,4,256000,5,-13000,-4.83,1779593,1892127,728002365,1779593,-4.83,94.05,0.24,0.24,457963329500,0.25,0.25,457963329500 +KODEX 레버리지,122630,5,23950,5,-815,-3.29,18891530,14778415,95850000,18891530,-3.29,127.83,19.71,19.71,456285467018,19.88,19.88,456285467018 +두산에너빌리티,034020,6,59600,5,-2100,-3.40,5716620,4054284,640561146,5716620,-3.40,141.00,0.89,0.89,346044659500,0.91,0.91,346044659500 +알테오젠,196170,7,455000,2,16500,3.76,678241,452458,53464968,678241,3.76,149.90,1.27,1.27,312532616500,1.28,1.28,312532616500 +한화오션,042660,8,116400,2,4400,3.93,2631238,2568211,306413394,2631238,3.93,102.45,0.86,0.86,303515232300,0.85,0.85,303515232300 +다날,064260,9,8640,2,760,9.64,34482057,10800268,68949040,34482057,9.64,319.27,50.01,50.01,302134961940,50.72,50.72,302134961940 +HD한국조선해양,009540,10,415000,2,8500,2.09,531160,549413,70773116,531160,2.09,96.68,0.75,0.75,221478808500,0.75,0.75,221478808500 +삼양컴텍,484590,11,19140,2,2830,17.35,11278501,1740353,41210450,11278501,17.35,648.06,27.37,27.37,204465058785,25.92,25.92,204465058785 +KODEX 200,069500,12,42475,5,-725,-1.68,4393699,10134296,164500000,4393699,-1.68,43.35,2.67,2.67,187345359519,2.68,2.68,187345359519 +한화에어로스페이스,012450,13,916000,2,32000,3.62,185557,183497,51563401,185557,3.62,101.12,0.36,0.36,170693939000,0.36,0.36,170693939000 +에이비엘바이오,298380,14,90500,5,-1100,-1.20,1707760,696305,54575095,1707760,-1.20,245.26,3.13,3.13,157877520750,3.20,3.20,157877520750 +카카오,035720,15,61200,5,-1300,-2.08,2491823,1704037,442124799,2491823,-2.08,146.23,0.56,0.56,151900935850,0.56,0.56,151900935850 +KODEX 코스닥150레버리지,233740,16,8550,5,-170,-1.95,17054094,15456888,193700000,17054094,-1.95,110.33,8.80,8.80,146993903639,8.88,8.88,146993903639 +삼영엠텍,054540,17,9230,2,590,6.83,15453948,16894112,13000000,15453948,6.83,91.48,118.88,118.88,144648674570,120.55,120.55,144648674570 +디앤디파마텍,347850,18,140200,5,-17200,-10.93,966814,857165,10820699,966814,-10.93,112.79,8.93,8.93,139643121500,9.20,9.20,139643121500 +NAVER,035420,19,215500,2,1000,0.47,634984,750586,156852638,634984,0.47,84.60,0.40,0.40,136108030250,0.40,0.40,136108030250 +에스피시스템스,317830,20,9380,2,1320,16.38,14004612,1591442,10773818,14004612,16.38,880.00,129.99,129.99,133295492440,131.90,131.90,133295492440 +현대힘스,460930,21,27250,5,-150,-0.55,4624568,1955284,35479871,4624568,-0.55,236.52,13.03,13.03,129664102400,13.41,13.41,129664102400 +현대로템,064350,22,192000,5,-100,-0.05,644094,1112545,109142293,644094,-0.05,57.89,0.59,0.59,124839394300,0.60,0.60,124839394300 +TIGER 미국S&P500,360750,23,22305,5,-125,-0.56,5303107,3276660,407350000,5303107,-0.56,161.84,1.30,1.30,118542754828,1.30,1.30,118542754828 +한화엔진,082740,24,45750,5,-1750,-3.68,2576146,6415230,83447142,2576146,-3.68,40.16,3.09,3.09,118363825575,3.10,3.10,118363825575 +SOL 조선TOP3플러스,466920,25,32860,5,-70,-0.21,3496527,5349007,45400000,3496527,-0.21,65.37,7.70,7.70,115479111310,7.74,7.74,115479111310 +HD현대중공업,329180,26,510000,5,-10000,-1.92,223878,449361,88773116,223878,-1.92,49.82,0.25,0.25,114869575500,0.25,0.25,114869575500 +KODEX 코스닥150선물인버스,251340,27,3500,2,35,1.01,32361418,19771016,79700000,32361418,1.01,163.68,40.60,40.60,112664247422,40.39,40.39,112664247422 +현대차,005380,28,220500,2,500,0.23,504672,606655,204757766,504672,0.23,83.19,0.25,0.25,111550890000,0.25,0.25,111550890000 +이수페타시스,007660,29,64700,5,-1900,-2.85,1506836,1311504,73409219,1506836,-2.85,114.89,2.05,2.05,99074840500,2.09,2.09,99074840500 +삼성중공업,010140,30,20800,5,-500,-2.35,4691083,5273743,880000000,4691083,-2.35,88.95,0.53,0.53,98786216700,0.54,0.54,98786216700 diff --git a/top30/20250901/top30-vir-20250901-090000.csv b/top30/20250901/top30-vir-20250901-090000.csv new file mode 100644 index 000000000000..0427c4941168 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 200TR,491220,1,50465,5,-355,-0.70,31,35,450000,31,-0.70,88.57,0.01,0.01,1564415,0.01,0.01,1564415 +PLUS 국고채30년액티브,451600,2,115925,5,-75,-0.06,1,6,147000,1,-0.06,16.67,0.00,0.00,115925,0.00,0.00,115925 +PLUS 스마트베타Quality채권혼합,238670,3,11835,2,5,0.04,1,8,500000,1,0.04,12.50,0.00,0.00,11835,0.00,0.00,11835 +한투 인버스2X 나스닥100 ETN B,Q570103,4,6540,2,80,1.24,800,7646,10000000,800,1.24,10.46,0.01,0.01,5232000,0.01,0.01,5232000 +파커스,065690,5,1046,5,-22,-2.06,1783,17915,14049331,1783,-2.06,9.95,0.01,0.01,1865018,0.01,0.01,1865018 +TIGER 28-04 회사채(A+이상)액티브,0094K0,6,99900,5,-20,-0.02,3634,38378,1527000,3634,-0.02,9.47,0.24,0.24,363054215,0.24,0.24,363054215 +RISE 25-11 회사채(AA-이상)액티브,448600,7,52455,3,0,0.00,111,1206,2462000,111,0.00,9.20,0.00,0.00,5822505,0.00,0.00,5822505 +KODEX 33-06 국고채액티브,457690,8,11290,5,-10,-0.09,680,7775,2490000,680,-0.09,8.75,0.03,0.03,7677200,0.03,0.03,7677200 +KIWOOM K-2차전지북미공급망,488200,9,8180,3,0,0.00,1168,14468,900000,1168,0.00,8.07,0.13,0.13,9554240,0.13,0.13,9554240 +명신산업,009900,10,8670,5,-200,-2.25,7112,90654,52470133,7112,-2.25,7.85,0.01,0.01,61956080,0.01,0.01,61956080 +뉴보텍,060260,11,1596,2,36,2.31,4669,62044,13512009,4669,2.31,7.53,0.03,0.03,7461050,0.03,0.03,7461050 +풀무원,017810,12,13890,5,-80,-0.57,5429,72399,38120542,5429,-0.57,7.50,0.01,0.01,74926340,0.01,0.01,74926340 +TIGER 미국30년국채스트립액티브(합성 H),458250,13,36935,5,-545,-1.45,9247,134117,23072000,9247,-1.45,6.89,0.04,0.04,342826375,0.04,0.04,342826375 +GRT,900290,14,3100,3,0,0.00,12073,205134,80850000,12073,0.00,5.89,0.01,0.01,37426300,0.01,0.01,37426300 +태경산업,015890,15,5420,5,-20,-0.37,2697,51634,29228750,2697,-0.37,5.22,0.01,0.01,14577720,0.01,0.01,14577720 +티엘비,356860,16,29750,5,-750,-2.46,6368,123248,9832630,6368,-2.46,5.17,0.06,0.06,189467900,0.06,0.06,189467900 +KODEX AI반도체,395160,17,10485,5,-270,-2.51,4059,107231,27600000,4059,-2.51,3.79,0.01,0.01,42558615,0.01,0.01,42558615 +하이젠알앤엠,160190,18,35850,2,1400,4.06,6993,220111,30888000,6993,4.06,3.18,0.02,0.02,251671750,0.02,0.02,251671750 +KX하이텍,052900,19,905,3,0,0.00,10842,373622,55107517,10842,0.00,2.90,0.02,0.02,9812010,0.02,0.02,9812010 +삼성 인버스 2X 금 선물 ETN(H),Q530056,20,3105,5,-75,-2.36,292,10454,4000000,292,-2.36,2.79,0.01,0.01,906660,0.01,0.01,906660 +DS단석,017860,21,20500,5,-300,-1.44,3494,130056,17584212,3494,-1.44,2.69,0.02,0.02,71344550,0.02,0.02,71344550 +한성크린텍,066980,22,1256,3,0,0.00,2000,79029,51935125,2000,0.00,2.53,0.00,0.00,2512000,0.00,0.00,2512000 +두산에너빌리티,034020,23,61300,5,-400,-0.65,96992,4054284,640561146,96992,-0.65,2.39,0.02,0.02,5902517800,0.02,0.02,5902517800 +리노공업,058470,24,46350,5,-650,-1.38,4889,219848,76211850,4889,-1.38,2.22,0.01,0.01,227424750,0.01,0.01,227424750 +필옵틱스,161580,25,29650,5,-850,-2.79,1660,76289,23398747,1660,-2.79,2.18,0.01,0.01,48996850,0.01,0.01,48996850 +KODEX 미국달러선물,261240,26,14010,5,-5,-0.04,695,33674,4070000,695,-0.04,2.06,0.02,0.02,9736950,0.02,0.02,9736950 +애니플러스,310200,27,4800,5,-5,-0.10,20315,1052009,51531337,20315,-0.10,1.93,0.04,0.04,97602335,0.04,0.04,97602335 +RISE 200선물인버스2X,252420,28,1338,2,22,1.67,6452,353205,10700000,6452,1.67,1.83,0.06,0.06,8632776,0.06,0.06,8632776 +케이씨텍,281820,29,33450,3,0,0.00,1240,71568,20690323,1240,0.00,1.73,0.01,0.01,41478000,0.01,0.01,41478000 +원일티엔아이,136150,30,23000,5,-300,-1.29,2534,146554,8381030,2534,-1.29,1.73,0.03,0.03,58282000,0.03,0.03,58282000 diff --git a/top30/20250901/top30-vir-20250901-091001.csv b/top30/20250901/top30-vir-20250901-091001.csv new file mode 100644 index 000000000000..370f80634f2a --- /dev/null +++ b/top30/20250901/top30-vir-20250901-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19855,5,-150,-0.75,40002,6,4000000,40002,-0.75,9999.99,1.00,1.00,794039725,1.00,1.00,794039725 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7800,2,30,0.39,25614,4,1000000,25614,0.39,9999.99,2.56,2.56,199814265,2.56,2.56,199814265 +미래에셋 코스닥150 선물 ETN,Q520039,3,9555,5,-65,-0.68,16718,5,2000000,16718,-0.68,9999.99,0.84,0.84,159993315,0.84,0.84,159993315 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,4,17515,5,-875,-4.76,1233,3,1000000,1233,-4.76,9999.99,0.12,0.12,21596010,0.12,0.12,21596010 +미래에셋 코스피200 선물 ETN,Q520037,5,10770,5,-150,-1.37,7432,54,2000000,7432,-1.37,9999.99,0.37,0.37,80042665,0.37,0.37,80042665 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,6,5105,5,-25,-0.49,23355,241,1000000,23355,-0.49,9690.87,2.34,2.34,120042620,2.35,2.35,120042620 +웰크론한텍,076080,7,1964,2,379,23.91,1594890,23657,22594156,1594890,23.91,6741.73,7.06,7.06,3109207790,7.01,7.01,3109207790 +HANARO 코스닥150선물레버리지1.5X,486790,8,12765,5,-70,-0.55,8343,241,160000,8343,-0.55,3461.83,5.21,5.21,106588395,5.22,5.22,106588395 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,9,12190,2,200,1.67,96999,2836,2500000,96999,1.67,3420.28,3.88,3.88,1185192085,3.89,3.89,1185192085 +RISE 코스닥150선물인버스,275750,10,3490,2,5,0.14,9018,299,600000,9018,0.14,3016.05,1.50,1.50,31502820,1.50,1.50,31502820 +SOL 코스닥150,450910,11,13010,5,-15,-0.12,4100,163,1940000,4100,-0.12,2515.34,0.21,0.21,53351455,0.21,0.21,53351455 +KODEX 아시아AI반도체exChina액티브,446690,12,18820,5,-415,-2.16,3003,123,500000,3003,-2.16,2441.46,0.60,0.60,56681920,0.60,0.60,56681920 +에스케이증권제9호스팩,455910,13,2070,3,0,0.00,1441,65,5020000,1441,0.00,2216.92,0.03,0.03,2982870,0.03,0.03,2982870 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,14,5110,2,10,0.20,17828,964,3000000,17828,0.20,1849.38,0.59,0.59,90905460,0.59,0.59,90905460 +키움 반도체TOP10 ETN,Q760012,15,9335,5,-295,-3.06,51,3,700000,51,-3.06,1700.00,0.01,0.01,476180,0.01,0.01,476180 +KIWOOM K-테크TOP10,469790,16,12155,5,-350,-2.80,3142,245,700000,3142,-2.80,1282.45,0.45,0.45,38268410,0.45,0.45,38268410 +뉴보텍,060260,17,1566,2,6,0.38,542603,62044,13512009,542603,0.38,874.55,4.02,4.02,901316525,4.26,4.26,901316525 +깨끗한나라,004540,18,2150,2,115,5.65,567950,66779,37240693,567950,5.65,850.49,1.53,1.53,1242403476,1.55,1.55,1242403476 +HANARO 200선물레버리지,304780,19,26850,5,-730,-2.65,301,39,1900000,301,-2.65,771.79,0.02,0.02,8110350,0.02,0.02,8110350 +KODEX 콩선물(H),138920,20,11215,2,20,0.18,604,86,500000,604,0.18,702.33,0.12,0.12,6774040,0.12,0.12,6774040 +KIWOOM 국고채10년레버리지,167860,21,114835,5,-305,-0.26,238,35,290000,238,-0.26,680.00,0.08,0.08,27336320,0.08,0.08,27336320 +SJM,123700,22,3560,2,170,5.01,80830,11913,15604898,80830,5.01,678.50,0.52,0.52,286254735,0.52,0.52,286254735 +신한 인버스 Russell 2000 ETN,Q500055,23,9020,2,30,0.33,372,62,1000000,372,0.33,600.00,0.04,0.04,3354115,0.04,0.04,3354115 +웰크론,065950,24,2095,2,65,3.20,162097,33998,28231302,162097,3.20,476.78,0.57,0.57,335398590,0.57,0.57,335398590 +TIGER MSCI KOREA ESG리더스,289260,25,10830,5,-175,-1.59,27,6,780000,27,-1.59,450.00,0.00,0.00,292115,0.00,0.00,292115 +RISE 국채선물3년,432600,26,55815,2,95,0.17,18,4,102000,18,0.17,450.00,0.02,0.02,1004670,0.02,0.02,1004670 +이엘피,063760,27,2020,2,5,0.25,126114,30417,9325130,126114,0.25,414.62,1.35,1.35,269839885,1.43,1.43,269839885 +PLUS 200선물레버리지,253150,28,44820,5,-1185,-2.58,2715,664,250000,2715,-2.58,408.89,1.09,1.09,121565645,1.08,1.08,121565645 +디오,039840,29,16520,2,280,1.72,36341,9475,14375087,36341,1.72,383.55,0.25,0.25,594538780,0.25,0.25,594538780 +TIGER 코리아테크액티브,471780,30,10975,5,-275,-2.44,1205,331,1000000,1205,-2.44,364.05,0.12,0.12,13206775,0.12,0.12,13206775 diff --git a/top30/20250901/top30-vir-20250901-092001.csv b/top30/20250901/top30-vir-20250901-092001.csv new file mode 100644 index 000000000000..da66bcf3775f --- /dev/null +++ b/top30/20250901/top30-vir-20250901-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19855,5,-150,-0.75,40002,6,4000000,40002,-0.75,9999.99,1.00,1.00,794039725,1.00,1.00,794039725 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7800,2,30,0.39,25614,4,1000000,25614,0.39,9999.99,2.56,2.56,199814265,2.56,2.56,199814265 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,4,17515,5,-875,-4.76,1233,3,1000000,1233,-4.76,9999.99,0.12,0.12,21596010,0.12,0.12,21596010 +에스케이증권제9호스팩,455910,5,2070,3,0,0.00,12685,65,5020000,12685,0.00,9999.99,0.25,0.25,26257950,0.25,0.25,26257950 +미래에셋 코스피200 선물 ETN,Q520037,6,10770,5,-150,-1.37,7432,54,2000000,7432,-1.37,9999.99,0.37,0.37,80042665,0.37,0.37,80042665 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,5125,5,-5,-0.10,31190,241,1000000,31190,-0.10,9999.99,3.12,3.12,160196995,3.13,3.13,160196995 +신한제13호스팩,474930,8,2105,5,-15,-0.71,244,2,3620000,244,-0.71,9999.99,0.01,0.01,513620,0.01,0.01,513620 +웰크론한텍,076080,9,1959,2,374,23.60,2343672,23657,22594156,2343672,23.60,9906.89,10.37,10.37,4576292151,10.34,10.34,4576292151 +RISE 코스닥150선물인버스,275750,10,3500,2,15,0.43,12020,299,600000,12020,0.43,4020.07,2.00,2.00,41994815,2.00,2.00,41994815 +HANARO 코스닥150선물레버리지1.5X,486790,11,12745,5,-90,-0.70,8344,241,160000,8344,-0.70,3462.24,5.22,5.22,106601140,5.23,5.23,106601140 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,12,12190,2,200,1.67,97000,2836,2500000,97000,1.67,3420.31,3.88,3.88,1185204275,3.89,3.89,1185204275 +마이다스 중소형액티브,438740,13,28290,5,-115,-0.40,1198,42,300000,1198,-0.40,2852.38,0.40,0.40,33890485,0.40,0.40,33890485 +SOL 코스닥150,450910,14,13010,5,-15,-0.12,4100,163,1940000,4100,-0.12,2515.34,0.21,0.21,53351455,0.21,0.21,53351455 +KODEX 아시아AI반도체exChina액티브,446690,15,18820,5,-415,-2.16,3004,123,500000,3004,-2.16,2442.28,0.60,0.60,56700740,0.60,0.60,56700740 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,16,5145,2,45,0.88,20015,964,3000000,20015,0.88,2076.24,0.67,0.67,102092415,0.66,0.66,102092415 +키움 반도체TOP10 ETN,Q760012,17,9335,5,-295,-3.06,51,3,700000,51,-3.06,1700.00,0.01,0.01,476180,0.01,0.01,476180 +HK 베스트일레븐액티브,391670,18,11810,5,-50,-0.42,42,3,950000,42,-0.42,1400.00,0.00,0.00,496020,0.00,0.00,496020 +KIWOOM K-테크TOP10,469790,19,12160,5,-345,-2.76,3204,245,700000,3204,-2.76,1307.76,0.46,0.46,39021470,0.46,0.46,39021470 +메리츠 미국채10년 ETN,Q610074,20,11055,2,20,0.18,180,15,1000000,180,0.18,1200.00,0.02,0.02,1989900,0.02,0.02,1989900 +깨끗한나라,004540,21,2170,2,135,6.63,705791,66779,37240693,705791,6.63,1056.91,1.90,1.90,1541923175,1.91,1.91,1541923175 +KODEX 콩선물(H),138920,22,11215,2,20,0.18,900,86,500000,900,0.18,1046.51,0.18,0.18,10093680,0.18,0.18,10093680 +뉴보텍,060260,23,1581,2,21,1.35,628971,62044,13512009,628971,1.35,1013.75,4.65,4.65,1037782948,4.86,4.86,1037782948 +SJM,123700,24,3520,2,130,3.83,109420,11913,15604898,109420,3.83,918.49,0.70,0.70,387063240,0.70,0.70,387063240 +HANARO 200선물레버리지,304780,25,26930,5,-650,-2.36,314,39,1900000,314,-2.36,805.13,0.02,0.02,8460325,0.02,0.02,8460325 +KIWOOM 국고채10년레버리지,167860,26,114835,5,-305,-0.26,238,35,290000,238,-0.26,680.00,0.08,0.08,27336320,0.08,0.08,27336320 +센코,347000,27,2675,2,345,14.81,3324905,530946,33004976,3324905,14.81,626.22,10.07,10.07,8821463305,9.99,9.99,8821463305 +신한 인버스 Russell 2000 ETN,Q500055,28,9020,2,30,0.33,372,62,1000000,372,0.33,600.00,0.04,0.04,3354115,0.04,0.04,3354115 +RISE 국고채10년액티브,481430,29,108175,5,-50,-0.05,1028,183,1510000,1028,-0.05,561.75,0.07,0.07,111202594,0.07,0.07,111202594 +원풍물산,008290,30,609,2,90,17.34,450612,81537,40693679,450612,17.34,552.65,1.11,1.11,261854830,1.06,1.06,261854830 diff --git a/top30/20250901/top30-vir-20250901-093001.csv b/top30/20250901/top30-vir-20250901-093001.csv new file mode 100644 index 000000000000..48f689fc5d37 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19855,5,-150,-0.75,40002,6,4000000,40002,-0.75,9999.99,1.00,1.00,794039725,1.00,1.00,794039725 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7800,2,30,0.39,25614,4,1000000,25614,0.39,9999.99,2.56,2.56,199814265,2.56,2.56,199814265 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,4,17485,5,-905,-4.92,1241,3,1000000,1241,-4.92,9999.99,0.12,0.12,21735890,0.12,0.12,21735890 +에스케이증권제9호스팩,455910,5,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +PLUS 스마트베타Quality채권혼합,238670,6,11825,5,-5,-0.04,1544,8,500000,1544,-0.04,9999.99,0.31,0.31,18257800,0.31,0.31,18257800 +미래에셋 코스피200 선물 ETN,Q520037,7,10770,5,-150,-1.37,7432,54,2000000,7432,-1.37,9999.99,0.37,0.37,80042665,0.37,0.37,80042665 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,8,5145,2,15,0.29,31390,241,1000000,31390,0.29,9999.99,3.14,3.14,161225995,3.13,3.13,161225995 +신한제13호스팩,474930,9,2105,5,-15,-0.71,244,2,3620000,244,-0.71,9999.99,0.01,0.01,513620,0.01,0.01,513620 +웰크론한텍,076080,10,1884,2,299,18.86,2705245,23657,22594156,2705245,18.86,9999.99,11.97,11.97,5265856223,12.37,12.37,5265856223 +한국제12호스팩,458610,11,2115,5,-15,-0.70,941,11,4230000,941,-0.70,8554.55,0.02,0.02,1990235,0.02,0.02,1990235 +RISE 코스닥150선물인버스,275750,12,3500,2,15,0.43,12120,299,600000,12120,0.43,4053.51,2.02,2.02,42344815,2.02,2.02,42344815 +HANARO 코스닥150선물레버리지1.5X,486790,13,12745,5,-90,-0.70,8344,241,160000,8344,-0.70,3462.24,5.22,5.22,106601140,5.23,5.23,106601140 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,14,12190,2,200,1.67,97050,2836,2500000,97050,1.67,3422.07,3.88,3.88,1185813775,3.89,3.89,1185813775 +마이다스 중소형액티브,438740,15,28290,5,-115,-0.40,1198,42,300000,1198,-0.40,2852.38,0.40,0.40,33890485,0.40,0.40,33890485 +신한 레버리지 S&P500 선물 ETN,Q500050,16,39805,5,-245,-0.61,6002,225,2000000,6002,-0.61,2667.56,0.30,0.30,238909515,0.30,0.30,238909515 +SOL 코스닥150,450910,17,13010,5,-15,-0.12,4100,163,1940000,4100,-0.12,2515.34,0.21,0.21,53351455,0.21,0.21,53351455 +KODEX 아시아AI반도체exChina액티브,446690,18,18815,5,-420,-2.18,3005,123,500000,3005,-2.18,2443.09,0.60,0.60,56719555,0.60,0.60,56719555 +원풍물산,008290,19,674,1,155,29.87,1970516,81537,40693679,1970516,29.87,2416.71,4.84,4.84,1270834558,4.63,4.63,1270834558 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,20,5145,2,45,0.88,20015,964,3000000,20015,0.88,2076.24,0.67,0.67,102092415,0.66,0.66,102092415 +키움 반도체TOP10 ETN,Q760012,21,9335,5,-295,-3.06,51,3,700000,51,-3.06,1700.00,0.01,0.01,476180,0.01,0.01,476180 +HK 베스트일레븐액티브,391670,22,11810,5,-50,-0.42,42,3,950000,42,-0.42,1400.00,0.00,0.00,496020,0.00,0.00,496020 +KIWOOM K-테크TOP10,469790,23,12180,5,-325,-2.60,3232,245,700000,3232,-2.60,1319.18,0.46,0.46,39362375,0.46,0.46,39362375 +케이엔알시스템,199430,24,12990,2,2800,27.48,1890480,151734,10877713,1890480,27.48,1245.92,17.38,17.38,22797127365,16.13,16.13,22797127365 +에스케이증권제11호스팩,472230,25,2025,3,0,0.00,5002,408,4155000,5002,0.00,1225.98,0.12,0.12,10154050,0.12,0.12,10154050 +깨끗한나라,004540,26,2105,2,70,3.44,815177,66779,37240693,815177,3.44,1220.71,2.19,2.19,1774930205,2.26,2.26,1774930205 +메리츠 미국채10년 ETN,Q610074,27,11055,2,20,0.18,180,15,1000000,180,0.18,1200.00,0.02,0.02,1989900,0.02,0.02,1989900 +뉴보텍,060260,28,1577,2,17,1.09,651871,62044,13512009,651871,1.09,1050.66,4.82,4.82,1074042119,5.04,5.04,1074042119 +KODEX 콩선물(H),138920,29,11215,2,20,0.18,900,86,500000,900,0.18,1046.51,0.18,0.18,10093680,0.18,0.18,10093680 +RISE 국채30년레버리지(합성),451670,30,24640,5,-130,-0.52,81,8,500000,81,-0.52,1012.50,0.02,0.02,1995870,0.02,0.02,1995870 diff --git a/top30/20250901/top30-vir-20250901-094000.csv b/top30/20250901/top30-vir-20250901-094000.csv new file mode 100644 index 000000000000..50678bc80ff3 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19850,5,-155,-0.77,40003,6,4000000,40003,-0.77,9999.99,1.00,1.00,794059575,1.00,1.00,794059575 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7800,2,30,0.39,25614,4,1000000,25614,0.39,9999.99,2.56,2.56,199814265,2.56,2.56,199814265 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,4,17485,5,-905,-4.92,1253,3,1000000,1253,-4.92,9999.99,0.13,0.13,21945710,0.13,0.13,21945710 +에스케이증권제9호스팩,455910,5,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +PLUS 스마트베타Quality채권혼합,238670,6,11820,5,-10,-0.08,1548,8,500000,1548,-0.08,9999.99,0.31,0.31,18305080,0.31,0.31,18305080 +HK 베스트일레븐액티브,391670,7,11865,2,5,0.04,482,3,950000,482,0.04,9999.99,0.05,0.05,5690820,0.05,0.05,5690820 +미래에셋 코스피200 선물 ETN,Q520037,8,10770,5,-150,-1.37,7432,54,2000000,7432,-1.37,9999.99,0.37,0.37,80042665,0.37,0.37,80042665 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,9,5145,2,15,0.29,31390,241,1000000,31390,0.29,9999.99,3.14,3.14,161225995,3.13,3.13,161225995 +웰크론한텍,076080,10,1845,2,260,16.40,3038341,23657,22594156,3038341,16.40,9999.99,13.45,13.45,5880358299,14.11,14.11,5880358299 +신한제13호스팩,474930,11,2105,5,-15,-0.71,244,2,3620000,244,-0.71,9999.99,0.01,0.01,513620,0.01,0.01,513620 +유안타제16호스팩,474490,12,2000,5,-5,-0.25,6028,52,5510000,6028,-0.25,9999.99,0.11,0.11,12056100,0.11,0.11,12056100 +한국제12호스팩,458610,13,2115,5,-15,-0.70,1181,11,4230000,1181,-0.70,9999.99,0.03,0.03,2497835,0.03,0.03,2497835 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,14,28895,5,-240,-0.82,2766,31,500000,2766,-0.82,8922.58,0.55,0.55,80005800,0.55,0.55,80005800 +한투 레버리지 코스닥150선물 ETN,Q570081,15,29105,5,-305,-1.04,1201,17,1000000,1201,-1.04,7064.71,0.12,0.12,34955105,0.12,0.12,34955105 +HANARO 코스닥150선물레버리지1.5X,486790,16,12775,5,-60,-0.47,10691,241,160000,10691,-0.47,4436.10,6.68,6.68,136501955,6.68,6.68,136501955 +RISE 코스닥150선물인버스,275750,17,3500,2,15,0.43,12122,299,600000,12122,0.43,4054.18,2.02,2.02,42351815,2.02,2.02,42351815 +원풍물산,008290,18,674,1,155,29.87,3042758,81537,40693679,3042758,29.87,3731.75,7.48,7.48,1980430531,7.22,7.22,1980430531 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,19,12265,2,275,2.29,104672,2836,2500000,104672,2.29,3690.83,4.19,4.19,1278902240,4.17,4.17,1278902240 +마이다스 중소형액티브,438740,20,28280,5,-125,-0.44,1199,42,300000,1199,-0.44,2854.76,0.40,0.40,33918765,0.40,0.40,33918765 +신한 레버리지 S&P500 선물 ETN,Q500050,21,39805,5,-245,-0.61,6002,225,2000000,6002,-0.61,2667.56,0.30,0.30,238909515,0.30,0.30,238909515 +SOL 코스닥150,450910,22,13010,5,-15,-0.12,4101,163,1940000,4101,-0.12,2515.95,0.21,0.21,53364465,0.21,0.21,53364465 +KODEX 아시아AI반도체exChina액티브,446690,23,18810,5,-425,-2.21,3015,123,500000,3015,-2.21,2451.22,0.60,0.60,56907655,0.61,0.61,56907655 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,24,5145,2,45,0.88,20015,964,3000000,20015,0.88,2076.24,0.67,0.67,102092415,0.66,0.66,102092415 +키움 반도체TOP10 ETN,Q760012,25,9335,5,-295,-3.06,51,3,700000,51,-3.06,1700.00,0.01,0.01,476180,0.01,0.01,476180 +RISE 국채30년레버리지(합성),451670,26,24640,5,-130,-0.52,131,8,500000,131,-0.52,1637.50,0.03,0.03,3227870,0.03,0.03,3227870 +케이엔알시스템,199430,27,12490,2,2300,22.57,2379694,151734,10877713,2379694,22.57,1568.33,21.88,21.88,28994473845,21.34,21.34,28994473845 +KIWOOM K-테크TOP10,469790,28,12270,5,-235,-1.88,3333,245,700000,3333,-1.88,1360.41,0.48,0.48,40596380,0.47,0.47,40596380 +깨끗한나라,004540,29,2115,2,80,3.93,842392,66779,37240693,842392,3.93,1261.46,2.26,2.26,1832276759,2.33,2.33,1832276759 +에스케이증권제11호스팩,472230,30,2035,2,10,0.49,5053,408,4155000,5053,0.49,1238.48,0.12,0.12,10257585,0.12,0.12,10257585 diff --git a/top30/20250901/top30-vir-20250901-095000.csv b/top30/20250901/top30-vir-20250901-095000.csv new file mode 100644 index 000000000000..157ed7296e00 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19850,5,-155,-0.77,40003,6,4000000,40003,-0.77,9999.99,1.00,1.00,794059575,1.00,1.00,794059575 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7800,2,30,0.39,25614,4,1000000,25614,0.39,9999.99,2.56,2.56,199814265,2.56,2.56,199814265 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,4,17485,5,-905,-4.92,1253,3,1000000,1253,-4.92,9999.99,0.13,0.13,21945710,0.13,0.13,21945710 +PLUS 스마트베타Quality채권혼합,238670,5,11830,3,0,0.00,1582,8,500000,1582,0.00,9999.99,0.32,0.32,18707300,0.32,0.32,18707300 +에스케이증권제9호스팩,455910,6,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,5080,5,-50,-0.97,39264,241,1000000,39264,-0.97,9999.99,3.93,3.93,201225915,3.96,3.96,201225915 +HK 베스트일레븐액티브,391670,8,11865,2,5,0.04,482,3,950000,482,0.04,9999.99,0.05,0.05,5690820,0.05,0.05,5690820 +한투 레버리지 코스닥150선물 ETN,Q570081,9,29390,5,-20,-0.07,2562,17,1000000,2562,-0.07,9999.99,0.26,0.26,74954895,0.26,0.26,74954895 +웰크론한텍,076080,10,1789,2,204,12.87,3364460,23657,22594156,3364460,12.87,9999.99,14.89,14.89,6473552220,16.02,16.02,6473552220 +미래에셋 코스피200 선물 ETN,Q520037,11,10825,5,-95,-0.87,7433,54,2000000,7433,-0.87,9999.99,0.37,0.37,80053490,0.37,0.37,80053490 +신한제13호스팩,474930,12,2105,5,-15,-0.71,244,2,3620000,244,-0.71,9999.99,0.01,0.01,513620,0.01,0.01,513620 +유안타제16호스팩,474490,13,2000,5,-5,-0.25,6028,52,5510000,6028,-0.25,9999.99,0.11,0.11,12056100,0.11,0.11,12056100 +한국제12호스팩,458610,14,2115,5,-15,-0.70,1181,11,4230000,1181,-0.70,9999.99,0.03,0.03,2497835,0.03,0.03,2497835 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,15,28895,5,-240,-0.82,2766,31,500000,2766,-0.82,8922.58,0.55,0.55,80005800,0.55,0.55,80005800 +마이다스 중소형액티브,438740,16,28400,5,-5,-0.02,2211,42,300000,2211,-0.02,5264.29,0.74,0.74,62539525,0.73,0.73,62539525 +HANARO 코스닥150선물레버리지1.5X,486790,17,12775,5,-60,-0.47,10691,241,160000,10691,-0.47,4436.10,6.68,6.68,136501955,6.68,6.68,136501955 +원풍물산,008290,18,674,1,155,29.87,3423758,81537,40693679,3423758,29.87,4199.02,8.41,8.41,2237224531,8.16,8.16,2237224531 +RISE 코스닥150선물인버스,275750,19,3475,5,-10,-0.29,12123,299,600000,12123,-0.29,4054.52,2.02,2.02,42355290,2.03,2.03,42355290 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,20,12200,2,210,1.75,104705,2836,2500000,104705,1.75,3692.00,4.19,4.19,1279304840,4.19,4.19,1279304840 +신한 레버리지 S&P500 선물 ETN,Q500050,21,39805,5,-245,-0.61,6002,225,2000000,6002,-0.61,2667.56,0.30,0.30,238909515,0.30,0.30,238909515 +SOL 코스닥150,450910,22,13025,3,0,0.00,4104,163,1940000,4104,0.00,2517.79,0.21,0.21,53403540,0.21,0.21,53403540 +KODEX 아시아AI반도체exChina액티브,446690,23,18800,5,-435,-2.26,3076,123,500000,3076,-2.26,2500.81,0.62,0.62,58054530,0.62,0.62,58054530 +케이엔알시스템,199430,24,12920,2,2730,26.79,3465723,151734,10877713,3465723,26.79,2284.08,31.86,31.86,43064600920,30.64,30.64,43064600920 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,25,5075,5,-25,-0.49,20801,964,3000000,20801,-0.49,2157.78,0.69,0.69,106083315,0.70,0.70,106083315 +키움 반도체TOP10 ETN,Q760012,26,9335,5,-295,-3.06,51,3,700000,51,-3.06,1700.00,0.01,0.01,476180,0.01,0.01,476180 +RISE 국채30년레버리지(합성),451670,27,24640,5,-130,-0.52,131,8,500000,131,-0.52,1637.50,0.03,0.03,3227870,0.03,0.03,3227870 +KoAct 테크핵심소재공급망액티브,482030,28,6955,5,-135,-1.90,13760,975,750000,13760,-1.90,1411.28,1.83,1.83,95788710,1.84,1.84,95788710 +에스케이증권제11호스팩,472230,29,2025,3,0,0.00,5758,408,4155000,5758,0.00,1411.27,0.14,0.14,11685235,0.14,0.14,11685235 +KIWOOM K-테크TOP10,469790,30,12295,5,-210,-1.68,3376,245,700000,3376,-1.68,1377.96,0.48,0.48,41124875,0.48,0.48,41124875 diff --git a/top30/20250901/top30-vir-20250901-100000.csv b/top30/20250901/top30-vir-20250901-100000.csv new file mode 100644 index 000000000000..479ecadb5607 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19850,5,-155,-0.77,40003,6,4000000,40003,-0.77,9999.99,1.00,1.00,794059575,1.00,1.00,794059575 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7800,2,30,0.39,25614,4,1000000,25614,0.39,9999.99,2.56,2.56,199814265,2.56,2.56,199814265 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1672,2,4240000,1672,0.24,9999.99,0.04,0.04,3527370,0.04,0.04,3527370 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,17485,5,-905,-4.92,1253,3,1000000,1253,-4.92,9999.99,0.13,0.13,21945710,0.13,0.13,21945710 +PLUS 스마트베타Quality채권혼합,238670,6,11835,2,5,0.04,1583,8,500000,1583,0.04,9999.99,0.32,0.32,18719135,0.32,0.32,18719135 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,8,5090,5,-40,-0.78,39364,241,1000000,39364,-0.78,9999.99,3.94,3.94,201734915,3.96,3.96,201734915 +HK 베스트일레븐액티브,391670,9,11865,2,5,0.04,482,3,950000,482,0.04,9999.99,0.05,0.05,5690820,0.05,0.05,5690820 +한투 레버리지 코스닥150선물 ETN,Q570081,10,29390,5,-20,-0.07,2562,17,1000000,2562,-0.07,9999.99,0.26,0.26,74954895,0.26,0.26,74954895 +웰크론한텍,076080,11,1805,2,220,13.88,3479955,23657,22594156,3479955,13.88,9999.99,15.40,15.40,6681395370,16.38,16.38,6681395370 +미래에셋 코스피200 선물 ETN,Q520037,12,10825,5,-95,-0.87,7434,54,2000000,7434,-0.87,9999.99,0.37,0.37,80064315,0.37,0.37,80064315 +신한제13호스팩,474930,13,2105,5,-15,-0.71,244,2,3620000,244,-0.71,9999.99,0.01,0.01,513620,0.01,0.01,513620 +유안타제16호스팩,474490,14,2000,5,-5,-0.25,6028,52,5510000,6028,-0.25,9999.99,0.11,0.11,12056100,0.11,0.11,12056100 +한국제12호스팩,458610,15,2130,3,0,0.00,1182,11,4230000,1182,0.00,9999.99,0.03,0.03,2499965,0.03,0.03,2499965 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,16,28895,5,-240,-0.82,2766,31,500000,2766,-0.82,8922.58,0.55,0.55,80005800,0.55,0.55,80005800 +마이다스 중소형액티브,438740,17,28400,5,-5,-0.02,2211,42,300000,2211,-0.02,5264.29,0.74,0.74,62539525,0.73,0.73,62539525 +원풍물산,008290,18,674,1,155,29.87,4247493,81537,40693679,4247493,29.87,5209.28,10.44,10.44,2784523565,10.15,10.15,2784523565 +HANARO 코스닥150선물레버리지1.5X,486790,19,12775,5,-60,-0.47,10691,241,160000,10691,-0.47,4436.10,6.68,6.68,136501955,6.68,6.68,136501955 +RISE 코스닥150선물인버스,275750,20,3475,5,-10,-0.29,12123,299,600000,12123,-0.29,4054.52,2.02,2.02,42355290,2.03,2.03,42355290 +SOL 25-09 회사채(AA-이상)액티브,462540,21,54700,5,-5,-0.01,40,1,1110000,40,-0.01,4000.00,0.00,0.00,2188000,0.00,0.00,2188000 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,22,12200,2,210,1.75,104705,2836,2500000,104705,1.75,3692.00,4.19,4.19,1279304840,4.19,4.19,1279304840 +케이엔알시스템,199430,23,12950,2,2760,27.09,4495343,151734,10877713,4495343,27.09,2962.65,41.33,41.33,56553743925,40.15,40.15,56553743925 +신한 레버리지 S&P500 선물 ETN,Q500050,24,39840,5,-210,-0.52,6052,225,2000000,6052,-0.52,2689.78,0.30,0.30,240901515,0.30,0.30,240901515 +SOL 코스닥150,450910,25,13060,2,35,0.27,4107,163,1940000,4107,0.27,2519.63,0.21,0.21,53442720,0.21,0.21,53442720 +KODEX 아시아AI반도체exChina액티브,446690,26,18790,5,-445,-2.31,3081,123,500000,3081,-2.31,2504.88,0.62,0.62,58148480,0.62,0.62,58148480 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,5075,5,-25,-0.49,20801,964,3000000,20801,-0.49,2157.78,0.69,0.69,106083315,0.70,0.70,106083315 +라온테크,232680,28,8340,2,830,11.05,1338593,67287,12534234,1338593,11.05,1989.38,10.68,10.68,11019243150,10.54,10.54,11019243150 +키움 반도체TOP10 ETN,Q760012,29,9335,5,-295,-3.06,51,3,700000,51,-3.06,1700.00,0.01,0.01,476180,0.01,0.01,476180 +RISE 국채30년레버리지(합성),451670,30,24640,5,-130,-0.52,131,8,500000,131,-0.52,1637.50,0.03,0.03,3227870,0.03,0.03,3227870 diff --git a/top30/20250901/top30-vir-20250901-101001.csv b/top30/20250901/top30-vir-20250901-101001.csv new file mode 100644 index 000000000000..37d76f1c76ef --- /dev/null +++ b/top30/20250901/top30-vir-20250901-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7760,5,-10,-0.13,30616,4,1000000,30616,-0.13,9999.99,3.06,3.06,238629790,3.08,3.08,238629790 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19850,5,-155,-0.77,40003,6,4000000,40003,-0.77,9999.99,1.00,1.00,794059575,1.00,1.00,794059575 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1672,2,4240000,1672,0.24,9999.99,0.04,0.04,3527370,0.04,0.04,3527370 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,17490,5,-900,-4.89,1255,3,1000000,1255,-4.89,9999.99,0.13,0.13,21980685,0.13,0.13,21980685 +PLUS 스마트베타Quality채권혼합,238670,6,11835,2,5,0.04,1585,8,500000,1585,0.04,9999.99,0.32,0.32,18742805,0.32,0.32,18742805 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,8,5090,5,-40,-0.78,39364,241,1000000,39364,-0.78,9999.99,3.94,3.94,201734915,3.96,3.96,201734915 +HK 베스트일레븐액티브,391670,9,11865,2,5,0.04,482,3,950000,482,0.04,9999.99,0.05,0.05,5690820,0.05,0.05,5690820 +웰크론한텍,076080,10,1822,2,237,14.95,3609682,23657,22594156,3609682,14.95,9999.99,15.98,15.98,6917196322,16.80,16.80,6917196322 +한투 레버리지 코스닥150선물 ETN,Q570081,11,29390,5,-20,-0.07,2562,17,1000000,2562,-0.07,9999.99,0.26,0.26,74954895,0.26,0.26,74954895 +미래에셋 코스피200 선물 ETN,Q520037,12,10825,5,-95,-0.87,7437,54,2000000,7437,-0.87,9999.99,0.37,0.37,80096790,0.37,0.37,80096790 +신한제13호스팩,474930,13,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +유안타제16호스팩,474490,14,2000,5,-5,-0.25,6028,52,5510000,6028,-0.25,9999.99,0.11,0.11,12056100,0.11,0.11,12056100 +한국제12호스팩,458610,15,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,16,28895,5,-240,-0.82,2766,31,500000,2766,-0.82,8922.58,0.55,0.55,80005800,0.55,0.55,80005800 +원풍물산,008290,17,674,1,155,29.87,4358386,81537,40693679,4358386,29.87,5345.29,10.71,10.71,2859265447,10.42,10.42,2859265447 +마이다스 중소형액티브,438740,18,28400,5,-5,-0.02,2211,42,300000,2211,-0.02,5264.29,0.74,0.74,62539525,0.73,0.73,62539525 +HANARO 코스닥150선물레버리지1.5X,486790,19,12775,5,-60,-0.47,10691,241,160000,10691,-0.47,4436.10,6.68,6.68,136501955,6.68,6.68,136501955 +RISE 코스닥150선물인버스,275750,20,3475,5,-10,-0.29,12123,299,600000,12123,-0.29,4054.52,2.02,2.02,42355290,2.03,2.03,42355290 +SOL 25-09 회사채(AA-이상)액티브,462540,21,54700,5,-5,-0.01,40,1,1110000,40,-0.01,4000.00,0.00,0.00,2188000,0.00,0.00,2188000 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,22,12220,2,230,1.92,104950,2836,2500000,104950,1.92,3700.63,4.20,4.20,1282298790,4.20,4.20,1282298790 +케이엔알시스템,199430,23,13050,2,2860,28.07,4704145,151734,10877713,4704145,28.07,3100.26,43.25,43.25,59276457625,41.76,41.76,59276457625 +신한 레버리지 S&P500 선물 ETN,Q500050,24,39840,5,-210,-0.52,6052,225,2000000,6052,-0.52,2689.78,0.30,0.30,240901515,0.30,0.30,240901515 +라온테크,232680,25,8170,2,660,8.79,1748078,67287,12534234,1748078,8.79,2597.94,13.95,13.95,14412824520,14.07,14.07,14412824520 +SOL 코스닥150,450910,26,13090,2,65,0.50,4120,163,1940000,4120,0.50,2527.61,0.21,0.21,53612590,0.21,0.21,53612590 +KODEX 아시아AI반도체exChina액티브,446690,27,18790,5,-445,-2.31,3081,123,500000,3081,-2.31,2504.88,0.62,0.62,58148480,0.62,0.62,58148480 +HANARO 200선물레버리지,304780,28,27195,5,-385,-1.40,916,39,1900000,916,-1.40,2348.72,0.05,0.05,24834750,0.05,0.05,24834750 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,29,5075,5,-25,-0.49,20801,964,3000000,20801,-0.49,2157.78,0.69,0.69,106083315,0.70,0.70,106083315 +키움 반도체TOP10 ETN,Q760012,30,9335,5,-295,-3.06,51,3,700000,51,-3.06,1700.00,0.01,0.01,476180,0.01,0.01,476180 diff --git a/top30/20250901/top30-vir-20250901-102000.csv b/top30/20250901/top30-vir-20250901-102000.csv new file mode 100644 index 000000000000..02bd6f30d001 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7780,2,10,0.13,35615,4,1000000,35615,0.13,9999.99,3.56,3.56,277522010,3.57,3.57,277522010 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19850,5,-155,-0.77,40003,6,4000000,40003,-0.77,9999.99,1.00,1.00,794059575,1.00,1.00,794059575 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,1703,2,4240000,1703,0.00,9999.99,0.04,0.04,3592625,0.04,0.04,3592625 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,17490,5,-900,-4.89,1255,3,1000000,1255,-4.89,9999.99,0.13,0.13,21980685,0.13,0.13,21980685 +PLUS 스마트베타Quality채권혼합,238670,6,11840,2,10,0.08,1586,8,500000,1586,0.08,9999.99,0.32,0.32,18754645,0.32,0.32,18754645 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,29205,2,70,0.24,5503,31,500000,5503,0.24,9999.99,1.10,1.10,159980925,1.10,1.10,159980925 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,9,5090,5,-40,-0.78,39364,241,1000000,39364,-0.78,9999.99,3.94,3.94,201734915,3.96,3.96,201734915 +HK 베스트일레븐액티브,391670,10,11865,2,5,0.04,482,3,950000,482,0.04,9999.99,0.05,0.05,5690820,0.05,0.05,5690820 +웰크론한텍,076080,11,1799,2,214,13.50,3691133,23657,22594156,3691133,13.50,9999.99,16.34,16.34,7063880285,17.38,17.38,7063880285 +한투 레버리지 코스닥150선물 ETN,Q570081,12,29390,5,-20,-0.07,2562,17,1000000,2562,-0.07,9999.99,0.26,0.26,74954895,0.26,0.26,74954895 +미래에셋 코스피200 선물 ETN,Q520037,13,10815,5,-105,-0.96,7443,54,2000000,7443,-0.96,9999.99,0.37,0.37,80161710,0.37,0.37,80161710 +신한제13호스팩,474930,14,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +유안타제16호스팩,474490,15,2000,5,-5,-0.25,6028,52,5510000,6028,-0.25,9999.99,0.11,0.11,12056100,0.11,0.11,12056100 +한국제12호스팩,458610,16,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +키움 바이오TOP10 ETN,Q760014,17,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +원풍물산,008290,18,674,1,155,29.87,4389931,81537,40693679,4389931,29.87,5383.97,10.79,10.79,2880526777,10.50,10.50,2880526777 +마이다스 중소형액티브,438740,19,28365,5,-40,-0.14,2214,42,300000,2214,-0.14,5271.43,0.74,0.74,62624530,0.74,0.74,62624530 +HANARO 코스닥150선물레버리지1.5X,486790,20,12820,5,-15,-0.12,10694,241,160000,10694,-0.12,4437.34,6.68,6.68,136540430,6.66,6.66,136540430 +RISE 코스닥150선물인버스,275750,21,3475,5,-10,-0.29,12123,299,600000,12123,-0.29,4054.52,2.02,2.02,42355290,2.03,2.03,42355290 +SOL 25-09 회사채(AA-이상)액티브,462540,22,54700,5,-5,-0.01,40,1,1110000,40,-0.01,4000.00,0.00,0.00,2188000,0.00,0.00,2188000 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,23,12245,2,255,2.13,105063,2836,2500000,105063,2.13,3704.62,4.20,4.20,1283681155,4.19,4.19,1283681155 +케이엔알시스템,199430,24,13090,2,2900,28.46,4890150,151734,10877713,4890150,28.46,3222.84,44.96,44.96,61694995460,43.33,43.33,61694995460 +라온테크,232680,25,8180,2,670,8.92,1871119,67287,12534234,1871119,8.92,2780.80,14.93,14.93,15413156570,15.03,15.03,15413156570 +신한 레버리지 S&P500 선물 ETN,Q500050,26,39835,5,-215,-0.54,6128,225,2000000,6128,-0.54,2723.56,0.31,0.31,243929770,0.31,0.31,243929770 +KODEX 아시아AI반도체exChina액티브,446690,27,18730,5,-505,-2.63,3161,123,500000,3161,-2.63,2569.92,0.63,0.63,59649070,0.64,0.64,59649070 +SOL 코스닥150,450910,28,13090,2,65,0.50,4120,163,1940000,4120,0.50,2527.61,0.21,0.21,53612590,0.21,0.21,53612590 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,31210,5,-1225,-3.78,168,7,1000000,168,-3.78,2400.00,0.02,0.02,5243025,0.02,0.02,5243025 +HANARO 200선물레버리지,304780,30,27195,5,-385,-1.40,916,39,1900000,916,-1.40,2348.72,0.05,0.05,24834750,0.05,0.05,24834750 diff --git a/top30/20250901/top30-vir-20250901-103000.csv b/top30/20250901/top30-vir-20250901-103000.csv new file mode 100644 index 000000000000..2c9e2d354242 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7755,5,-15,-0.19,40616,4,1000000,40616,-0.19,9999.99,4.06,4.06,316304765,4.08,4.08,316304765 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19850,5,-155,-0.77,40003,6,4000000,40003,-0.77,9999.99,1.00,1.00,794059575,1.00,1.00,794059575 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,1751,2,4240000,1751,0.00,9999.99,0.04,0.04,3693665,0.04,0.04,3693665 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,17490,5,-900,-4.89,1255,3,1000000,1255,-4.89,9999.99,0.13,0.13,21980685,0.13,0.13,21980685 +PLUS 스마트베타Quality채권혼합,238670,6,11840,2,10,0.08,1588,8,500000,1588,0.08,9999.99,0.32,0.32,18778325,0.32,0.32,18778325 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,29205,2,70,0.24,5503,31,500000,5503,0.24,9999.99,1.10,1.10,159980925,1.10,1.10,159980925 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,9,5090,5,-40,-0.78,39364,241,1000000,39364,-0.78,9999.99,3.94,3.94,201734915,3.96,3.96,201734915 +HK 베스트일레븐액티브,391670,10,11865,2,5,0.04,482,3,950000,482,0.04,9999.99,0.05,0.05,5690820,0.05,0.05,5690820 +웰크론한텍,076080,11,1775,2,190,11.99,3762529,23657,22594156,3762529,11.99,9999.99,16.65,16.65,7191435329,17.93,17.93,7191435329 +한투 레버리지 코스닥150선물 ETN,Q570081,12,29390,5,-20,-0.07,2562,17,1000000,2562,-0.07,9999.99,0.26,0.26,74954895,0.26,0.26,74954895 +미래에셋 코스피200 선물 ETN,Q520037,13,10825,5,-95,-0.87,7463,54,2000000,7463,-0.87,9999.99,0.37,0.37,80378210,0.37,0.37,80378210 +신한제13호스팩,474930,14,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +유안타제16호스팩,474490,15,2000,5,-5,-0.25,6028,52,5510000,6028,-0.25,9999.99,0.11,0.11,12056100,0.11,0.11,12056100 +한국제12호스팩,458610,16,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +키움 바이오TOP10 ETN,Q760014,17,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +원풍물산,008290,18,668,2,149,28.71,5334120,81537,40693679,5334120,28.71,6541.96,13.11,13.11,3503342622,12.89,12.89,3503342622 +마이다스 중소형액티브,438740,19,28365,5,-40,-0.14,2214,42,300000,2214,-0.14,5271.43,0.74,0.74,62624530,0.74,0.74,62624530 +HANARO 코스닥150선물레버리지1.5X,486790,20,12820,5,-15,-0.12,10694,241,160000,10694,-0.12,4437.34,6.68,6.68,136540430,6.66,6.66,136540430 +SOL 25-09 회사채(AA-이상)액티브,462540,21,54700,5,-5,-0.01,41,1,1110000,41,-0.01,4100.00,0.00,0.00,2242700,0.00,0.00,2242700 +RISE 코스닥150선물인버스,275750,22,3475,5,-10,-0.29,12123,299,600000,12123,-0.29,4054.52,2.02,2.02,42355290,2.03,2.03,42355290 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,23,12285,2,295,2.46,107414,2836,2500000,107414,2.46,3787.52,4.30,4.30,1312538335,4.27,4.27,1312538335 +케이엔알시스템,199430,24,13200,2,3010,29.54,5212612,151734,10877713,5212612,29.54,3435.36,47.92,47.92,65950984795,45.93,45.93,65950984795 +라온테크,232680,25,8130,2,620,8.26,1936508,67287,12534234,1936508,8.26,2877.98,15.45,15.45,15942899920,15.65,15.65,15942899920 +신한 레버리지 S&P500 선물 ETN,Q500050,26,39845,5,-205,-0.51,6135,225,2000000,6135,-0.51,2726.67,0.31,0.31,244208685,0.31,0.31,244208685 +KODEX 아시아AI반도체exChina액티브,446690,27,18650,5,-585,-3.04,3163,123,500000,3163,-3.04,2571.54,0.63,0.63,59686370,0.64,0.64,59686370 +SOL 코스닥150,450910,28,13025,3,0,0.00,4122,163,1940000,4122,0.00,2528.83,0.21,0.21,53638680,0.21,0.21,53638680 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,31210,5,-1225,-3.78,168,7,1000000,168,-3.78,2400.00,0.02,0.02,5243025,0.02,0.02,5243025 +HANARO 200선물레버리지,304780,30,27195,5,-385,-1.40,916,39,1900000,916,-1.40,2348.72,0.05,0.05,24834750,0.05,0.05,24834750 diff --git a/top30/20250901/top30-vir-20250901-104000.csv b/top30/20250901/top30-vir-20250901-104000.csv new file mode 100644 index 000000000000..b7287dcb76bb --- /dev/null +++ b/top30/20250901/top30-vir-20250901-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7755,5,-15,-0.19,40616,4,1000000,40616,-0.19,9999.99,4.06,4.06,316304765,4.08,4.08,316304765 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19850,5,-155,-0.77,40003,6,4000000,40003,-0.77,9999.99,1.00,1.00,794059575,1.00,1.00,794059575 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,1751,2,4240000,1751,0.00,9999.99,0.04,0.04,3693665,0.04,0.04,3693665 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,17470,5,-920,-5.00,1260,3,1000000,1260,-5.00,9999.99,0.13,0.13,22068050,0.13,0.13,22068050 +PLUS 스마트베타Quality채권혼합,238670,6,11830,3,0,0.00,1589,8,500000,1589,0.00,9999.99,0.32,0.32,18790155,0.32,0.32,18790155 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,29205,2,70,0.24,5503,31,500000,5503,0.24,9999.99,1.10,1.10,159980925,1.10,1.10,159980925 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,9,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +웰크론한텍,076080,10,1779,2,194,12.24,3809176,23657,22594156,3809176,12.24,9999.99,16.86,16.86,7274203986,18.10,18.10,7274203986 +HK 베스트일레븐액티브,391670,11,11855,5,-5,-0.04,483,3,950000,483,-0.04,9999.99,0.05,0.05,5702675,0.05,0.05,5702675 +한투 레버리지 코스닥150선물 ETN,Q570081,12,29390,5,-20,-0.07,2562,17,1000000,2562,-0.07,9999.99,0.26,0.26,74954895,0.26,0.26,74954895 +미래에셋 코스피200 선물 ETN,Q520037,13,10850,5,-70,-0.64,7470,54,2000000,7470,-0.64,9999.99,0.37,0.37,80454130,0.37,0.37,80454130 +신한제13호스팩,474930,14,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +유안타제16호스팩,474490,15,2000,5,-5,-0.25,6028,52,5510000,6028,-0.25,9999.99,0.11,0.11,12056100,0.11,0.11,12056100 +한국제12호스팩,458610,16,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,17,668,2,149,28.71,5652444,81537,40693679,5652444,28.71,6932.37,13.89,13.89,3714751050,13.67,13.67,3714751050 +신한 레버리지 미국달러 선물 ETN,Q500035,18,15380,2,65,0.42,337,5,2000000,337,0.42,6740.00,0.02,0.02,5182780,0.02,0.02,5182780 +키움 바이오TOP10 ETN,Q760014,19,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +마이다스 중소형액티브,438740,20,28375,5,-30,-0.11,2215,42,300000,2215,-0.11,5273.81,0.74,0.74,62652905,0.74,0.74,62652905 +HANARO 코스닥150선물레버리지1.5X,486790,21,12820,5,-15,-0.12,10694,241,160000,10694,-0.12,4437.34,6.68,6.68,136540430,6.66,6.66,136540430 +SOL 25-09 회사채(AA-이상)액티브,462540,22,54700,5,-5,-0.01,41,1,1110000,41,-0.01,4100.00,0.00,0.00,2242700,0.00,0.00,2242700 +RISE 코스닥150선물인버스,275750,23,3475,5,-10,-0.29,12123,299,600000,12123,-0.29,4054.52,2.02,2.02,42355290,2.03,2.03,42355290 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,24,12400,2,410,3.42,107947,2836,2500000,107947,3.42,3806.31,4.32,4.32,1319112130,4.26,4.26,1319112130 +케이엔알시스템,199430,25,13240,1,3050,29.93,5379991,151734,10877713,5379991,29.93,3545.67,49.46,49.46,68166515200,47.33,47.33,68166515200 +라온테크,232680,26,8020,2,510,6.79,2031813,67287,12534234,2031813,6.79,3019.62,16.21,16.21,16705665820,16.62,16.62,16705665820 +한투 인버스일본니케이225선물 ETN(H),Q570105,27,8200,2,100,1.23,814,28,3000000,814,1.23,2907.14,0.03,0.03,6666155,0.03,0.03,6666155 +신한 레버리지 S&P500 선물 ETN,Q500050,28,39845,5,-205,-0.51,6135,225,2000000,6135,-0.51,2726.67,0.31,0.31,244208685,0.31,0.31,244208685 +KODEX 아시아AI반도체exChina액티브,446690,29,18690,5,-545,-2.83,3207,123,500000,3207,-2.83,2607.32,0.64,0.64,60508662,0.65,0.65,60508662 +SOL 코스닥150,450910,30,13080,2,55,0.42,4125,163,1940000,4125,0.42,2530.68,0.21,0.21,53677900,0.21,0.21,53677900 diff --git a/top30/20250901/top30-vir-20250901-105001.csv b/top30/20250901/top30-vir-20250901-105001.csv new file mode 100644 index 000000000000..075bf3305b66 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7755,5,-15,-0.19,40616,4,1000000,40616,-0.19,9999.99,4.06,4.06,316304765,4.08,4.08,316304765 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19850,5,-155,-0.77,40003,6,4000000,40003,-0.77,9999.99,1.00,1.00,794059575,1.00,1.00,794059575 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,1751,2,4240000,1751,0.00,9999.99,0.04,0.04,3693665,0.04,0.04,3693665 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,17390,5,-1000,-5.44,1261,3,1000000,1261,-5.44,9999.99,0.13,0.13,22085440,0.13,0.13,22085440 +PLUS 스마트베타Quality채권혼합,238670,6,11830,3,0,0.00,1589,8,500000,1589,0.00,9999.99,0.32,0.32,18790155,0.32,0.32,18790155 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,29205,2,70,0.24,5503,31,500000,5503,0.24,9999.99,1.10,1.10,159980925,1.10,1.10,159980925 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,9,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +웰크론한텍,076080,10,1789,2,204,12.87,3841677,23657,22594156,3841677,12.87,9999.99,17.00,17.00,7331979910,18.14,18.14,7331979910 +HK 베스트일레븐액티브,391670,11,11855,5,-5,-0.04,483,3,950000,483,-0.04,9999.99,0.05,0.05,5702675,0.05,0.05,5702675 +한투 레버리지 코스닥150선물 ETN,Q570081,12,29390,5,-20,-0.07,2562,17,1000000,2562,-0.07,9999.99,0.26,0.26,74954895,0.26,0.26,74954895 +한투 인버스 은 선물 ETN,Q570058,13,7785,5,-270,-3.35,585,4,1000000,585,-3.35,9999.99,0.06,0.06,4571275,0.06,0.06,4571275 +미래에셋 코스피200 선물 ETN,Q520037,14,10850,5,-70,-0.64,7470,54,2000000,7470,-0.64,9999.99,0.37,0.37,80454130,0.37,0.37,80454130 +신한제13호스팩,474930,15,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +유안타제16호스팩,474490,16,2000,5,-5,-0.25,6028,52,5510000,6028,-0.25,9999.99,0.11,0.11,12056100,0.11,0.11,12056100 +한국제12호스팩,458610,17,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,18,662,2,143,27.55,5840902,81537,40693679,5840902,27.55,7163.50,14.35,14.35,3839907491,14.25,14.25,3839907491 +신한 레버리지 미국달러 선물 ETN,Q500035,19,15380,2,65,0.42,337,5,2000000,337,0.42,6740.00,0.02,0.02,5182780,0.02,0.02,5182780 +키움 바이오TOP10 ETN,Q760014,20,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +마이다스 중소형액티브,438740,21,28375,5,-30,-0.11,2215,42,300000,2215,-0.11,5273.81,0.74,0.74,62652905,0.74,0.74,62652905 +케이쓰리아이,431190,22,5530,2,830,17.66,1209088,23932,7486442,1209088,17.66,5052.18,16.15,16.15,6491794894,15.68,15.68,6491794894 +HANARO 코스닥150선물레버리지1.5X,486790,23,12820,5,-15,-0.12,10694,241,160000,10694,-0.12,4437.34,6.68,6.68,136540430,6.66,6.66,136540430 +SOL 25-09 회사채(AA-이상)액티브,462540,24,54700,5,-5,-0.01,41,1,1110000,41,-0.01,4100.00,0.00,0.00,2242700,0.00,0.00,2242700 +RISE 코스닥150선물인버스,275750,25,3475,5,-10,-0.29,12123,299,600000,12123,-0.29,4054.52,2.02,2.02,42355290,2.03,2.03,42355290 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,26,12355,2,365,3.04,108500,2836,2500000,108500,3.04,3825.81,4.34,4.34,1325973265,4.29,4.29,1325973265 +케이엔알시스템,199430,27,13240,1,3050,29.93,5392016,151734,10877713,5392016,29.93,3553.60,49.57,49.57,68325726200,47.44,47.44,68325726200 +DB,012030,28,1639,2,263,19.11,12649259,380754,201173933,12649259,19.11,3322.16,6.29,6.29,20011102416,6.07,6.07,20011102416 +라온테크,232680,29,7990,2,480,6.39,2057786,67287,12534234,2057786,6.39,3058.22,16.42,16.42,16913702990,16.89,16.89,16913702990 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,8235,2,135,1.67,844,28,3000000,844,1.67,3014.29,0.03,0.03,6913205,0.03,0.03,6913205 diff --git a/top30/20250901/top30-vir-20250901-110001.csv b/top30/20250901/top30-vir-20250901-110001.csv new file mode 100644 index 000000000000..3ab5e404add9 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19850,5,-155,-0.77,40003,6,4000000,40003,-0.77,9999.99,1.00,1.00,794059575,1.00,1.00,794059575 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,1751,2,4240000,1751,0.00,9999.99,0.04,0.04,3693665,0.04,0.04,3693665 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,17390,5,-1000,-5.44,1261,3,1000000,1261,-5.44,9999.99,0.13,0.13,22085440,0.13,0.13,22085440 +PLUS 스마트베타Quality채권혼합,238670,6,11830,3,0,0.00,1590,8,500000,1590,0.00,9999.99,0.32,0.32,18801985,0.32,0.32,18801985 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,29205,2,70,0.24,5503,31,500000,5503,0.24,9999.99,1.10,1.10,159980925,1.10,1.10,159980925 +웰크론한텍,076080,9,1752,2,167,10.54,3921032,23657,22594156,3921032,10.54,9999.99,17.35,17.35,7472134820,18.88,18.88,7472134820 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,10,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +HK 베스트일레븐액티브,391670,11,11855,5,-5,-0.04,483,3,950000,483,-0.04,9999.99,0.05,0.05,5702675,0.05,0.05,5702675 +한투 레버리지 코스닥150선물 ETN,Q570081,12,29390,5,-20,-0.07,2562,17,1000000,2562,-0.07,9999.99,0.26,0.26,74954895,0.26,0.26,74954895 +한투 인버스 은 선물 ETN,Q570058,13,7725,5,-330,-4.10,593,4,1000000,593,-4.10,9999.99,0.06,0.06,4633355,0.06,0.06,4633355 +미래에셋 코스피200 선물 ETN,Q520037,14,10850,5,-70,-0.64,7470,54,2000000,7470,-0.64,9999.99,0.37,0.37,80454130,0.37,0.37,80454130 +신한제13호스팩,474930,15,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +유안타제16호스팩,474490,16,2000,5,-5,-0.25,6028,52,5510000,6028,-0.25,9999.99,0.11,0.11,12056100,0.11,0.11,12056100 +한국제12호스팩,458610,17,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +케이쓰리아이,431190,18,5270,2,570,12.13,2001471,23932,7486442,2001471,12.13,8363.16,26.73,26.73,10674032439,27.05,27.05,10674032439 +원풍물산,008290,19,671,2,152,29.29,6086158,81537,40693679,6086158,29.29,7464.29,14.96,14.96,4003216292,14.66,14.66,4003216292 +신한 레버리지 미국달러 선물 ETN,Q500035,20,15380,2,65,0.42,337,5,2000000,337,0.42,6740.00,0.02,0.02,5182780,0.02,0.02,5182780 +키움 바이오TOP10 ETN,Q760014,21,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +신한 레버리지 S&P500 선물 ETN,Q500050,22,39810,5,-240,-0.60,12135,225,2000000,12135,-0.60,5393.33,0.61,0.61,483068685,0.61,0.61,483068685 +마이다스 중소형액티브,438740,23,28375,5,-30,-0.11,2215,42,300000,2215,-0.11,5273.81,0.74,0.74,62652905,0.74,0.74,62652905 +DB,012030,24,1599,2,223,16.21,17127925,380754,201173933,17127925,16.21,4498.42,8.51,8.51,27367015838,8.51,8.51,27367015838 +HANARO 코스닥150선물레버리지1.5X,486790,25,12800,5,-35,-0.27,10701,241,160000,10701,-0.27,4440.25,6.69,6.69,136630105,6.67,6.67,136630105 +RISE 코스닥150선물인버스,275750,26,3485,3,0,0.00,12832,299,600000,12832,0.00,4291.64,2.14,2.14,44826155,2.14,2.14,44826155 +SOL 25-09 회사채(AA-이상)액티브,462540,27,54700,5,-5,-0.01,41,1,1110000,41,-0.01,4100.00,0.00,0.00,2242700,0.00,0.00,2242700 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,28,12430,2,440,3.67,108600,2836,2500000,108600,3.67,3829.34,4.34,4.34,1327216265,4.27,4.27,1327216265 +케이엔알시스템,199430,29,13240,1,3050,29.93,5408192,151734,10877713,5408192,29.93,3564.26,49.72,49.72,68539896440,47.59,47.59,68539896440 +라온테크,232680,30,8050,2,540,7.19,2089776,67287,12534234,2089776,7.19,3105.76,16.67,16.67,17170757115,17.02,17.02,17170757115 diff --git a/top30/20250901/top30-vir-20250901-111001.csv b/top30/20250901/top30-vir-20250901-111001.csv new file mode 100644 index 000000000000..f4bfb5450c53 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19850,5,-155,-0.77,40007,6,4000000,40007,-0.77,9999.99,1.00,1.00,794138975,1.00,1.00,794138975 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,1751,2,4240000,1751,0.00,9999.99,0.04,0.04,3693665,0.04,0.04,3693665 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16895,5,-1495,-8.13,1264,3,1000000,1264,-8.13,9999.99,0.13,0.13,22136135,0.13,0.13,22136135 +PLUS 스마트베타Quality채권혼합,238670,6,11830,3,0,0.00,1592,8,500000,1592,0.00,9999.99,0.32,0.32,18825645,0.32,0.32,18825645 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,29205,2,70,0.24,5503,31,500000,5503,0.24,9999.99,1.10,1.10,159980925,1.10,1.10,159980925 +웰크론한텍,076080,9,1768,2,183,11.55,3962444,23657,22594156,3962444,11.55,9999.99,17.54,17.54,7544923400,18.89,18.89,7544923400 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,10,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +HK 베스트일레븐액티브,391670,11,11855,5,-5,-0.04,483,3,950000,483,-0.04,9999.99,0.05,0.05,5702675,0.05,0.05,5702675 +한투 레버리지 코스닥150선물 ETN,Q570081,12,29390,5,-20,-0.07,2562,17,1000000,2562,-0.07,9999.99,0.26,0.26,74954895,0.26,0.26,74954895 +한투 인버스 은 선물 ETN,Q570058,13,7700,5,-355,-4.41,594,4,1000000,594,-4.41,9999.99,0.06,0.06,4641055,0.06,0.06,4641055 +미래에셋 코스피200 선물 ETN,Q520037,14,10850,5,-70,-0.64,7470,54,2000000,7470,-0.64,9999.99,0.37,0.37,80454130,0.37,0.37,80454130 +신한제13호스팩,474930,15,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +유안타제16호스팩,474490,16,2000,5,-5,-0.25,6028,52,5510000,6028,-0.25,9999.99,0.11,0.11,12056100,0.11,0.11,12056100 +케이쓰리아이,431190,17,5260,2,560,11.91,2583767,23932,7486442,2583767,11.91,9999.99,34.51,34.51,13804889594,35.06,35.06,13804889594 +한국제12호스팩,458610,18,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,19,674,1,155,29.87,6267156,81537,40693679,6267156,29.87,7686.27,15.40,15.40,4125116334,15.04,15.04,4125116334 +신한 레버리지 미국달러 선물 ETN,Q500035,20,15380,2,65,0.42,337,5,2000000,337,0.42,6740.00,0.02,0.02,5182780,0.02,0.02,5182780 +키움 바이오TOP10 ETN,Q760014,21,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +신한 레버리지 S&P500 선물 ETN,Q500050,22,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +마이다스 중소형액티브,438740,23,28375,5,-30,-0.11,2215,42,300000,2215,-0.11,5273.81,0.74,0.74,62652905,0.74,0.74,62652905 +DB,012030,24,1603,2,227,16.50,18681752,380754,201173933,18681752,16.50,4906.52,9.29,9.29,29869268122,9.26,9.26,29869268122 +HANARO 코스닥150선물레버리지1.5X,486790,25,12800,5,-35,-0.27,10701,241,160000,10701,-0.27,4440.25,6.69,6.69,136630105,6.67,6.67,136630105 +RISE 코스닥150선물인버스,275750,26,3480,5,-5,-0.14,13054,299,600000,13054,-0.14,4365.89,2.18,2.18,45598715,2.18,2.18,45598715 +SOL 25-09 회사채(AA-이상)액티브,462540,27,54700,5,-5,-0.01,41,1,1110000,41,-0.01,4100.00,0.00,0.00,2242700,0.00,0.00,2242700 +한투 인버스일본니케이225선물 ETN(H),Q570105,28,8240,2,140,1.73,1087,28,3000000,1087,1.73,3882.14,0.04,0.04,8915525,0.04,0.04,8915525 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,29,12430,2,440,3.67,108688,2836,2500000,108688,3.67,3832.44,4.35,4.35,1328309885,4.27,4.27,1328309885 +한투 인버스 2X 은 선물 ETN,Q570062,30,5185,5,-505,-8.88,14225,395,1000000,14225,-8.88,3601.27,1.42,1.42,74614655,1.44,1.44,74614655 diff --git a/top30/20250901/top30-vir-20250901-112001.csv b/top30/20250901/top30-vir-20250901-112001.csv new file mode 100644 index 000000000000..e2666f376946 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19840,5,-165,-0.82,40012,6,4000000,40012,-0.82,9999.99,1.00,1.00,794238175,1.00,1.00,794238175 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1811,2,4240000,1811,0.24,9999.99,0.04,0.04,3820265,0.04,0.04,3820265 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,17080,5,-1310,-7.12,1266,3,1000000,1266,-7.12,9999.99,0.13,0.13,22170300,0.13,0.13,22170300 +PLUS 스마트베타Quality채권혼합,238670,6,11830,3,0,0.00,1602,8,500000,1602,0.00,9999.99,0.32,0.32,18943945,0.32,0.32,18943945 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,29205,2,70,0.24,5503,31,500000,5503,0.24,9999.99,1.10,1.10,159980925,1.10,1.10,159980925 +유안타제16호스팩,474490,9,2000,5,-5,-0.25,8851,52,5510000,8851,-0.25,9999.99,0.16,0.16,17702100,0.16,0.16,17702100 +웰크론한텍,076080,10,1757,2,172,10.85,3976391,23657,22594156,3976391,10.85,9999.99,17.60,17.60,7569495294,19.07,19.07,7569495294 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,11,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +HK 베스트일레븐액티브,391670,12,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +한투 레버리지 코스닥150선물 ETN,Q570081,13,29250,5,-160,-0.54,2565,17,1000000,2565,-0.54,9999.99,0.26,0.26,75042630,0.26,0.26,75042630 +한투 인버스 은 선물 ETN,Q570058,14,7700,5,-355,-4.41,594,4,1000000,594,-4.41,9999.99,0.06,0.06,4641055,0.06,0.06,4641055 +미래에셋 코스피200 선물 ETN,Q520037,15,10850,5,-70,-0.64,7470,54,2000000,7470,-0.64,9999.99,0.37,0.37,80454130,0.37,0.37,80454130 +신한제13호스팩,474930,16,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +케이쓰리아이,431190,17,5120,2,420,8.94,2842335,23932,7486442,2842335,8.94,9999.99,37.97,37.97,15139610044,39.50,39.50,15139610044 +한국제12호스팩,458610,18,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,19,668,2,149,28.71,7179184,81537,40693679,7179184,28.71,8804.82,17.64,17.64,4738046390,17.43,17.43,4738046390 +신한 레버리지 미국달러 선물 ETN,Q500035,20,15380,2,65,0.42,337,5,2000000,337,0.42,6740.00,0.02,0.02,5182780,0.02,0.02,5182780 +키움 바이오TOP10 ETN,Q760014,21,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +신한 레버리지 S&P500 선물 ETN,Q500050,22,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +마이다스 중소형액티브,438740,23,28335,5,-70,-0.25,2217,42,300000,2217,-0.25,5278.57,0.74,0.74,62709520,0.74,0.74,62709520 +DB,012030,24,1617,2,241,17.51,20053305,380754,201173933,20053305,17.51,5266.73,9.97,9.97,32070433118,9.86,9.86,32070433118 +HANARO 코스닥150선물레버리지1.5X,486790,25,12800,5,-35,-0.27,10701,241,160000,10701,-0.27,4440.25,6.69,6.69,136630105,6.67,6.67,136630105 +RISE 코스닥150선물인버스,275750,26,3480,5,-5,-0.14,13054,299,600000,13054,-0.14,4365.89,2.18,2.18,45598715,2.18,2.18,45598715 +SOL 25-09 회사채(AA-이상)액티브,462540,27,54700,5,-5,-0.01,41,1,1110000,41,-0.01,4100.00,0.00,0.00,2242700,0.00,0.00,2242700 +한투 인버스일본니케이225선물 ETN(H),Q570105,28,8240,2,140,1.73,1087,28,3000000,1087,1.73,3882.14,0.04,0.04,8915525,0.04,0.04,8915525 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,29,12435,2,445,3.71,108941,2836,2500000,108941,3.71,3841.36,4.36,4.36,1331454175,4.28,4.28,1331454175 +한투 인버스 2X 은 선물 ETN,Q570062,30,5210,5,-480,-8.44,14325,395,1000000,14325,-8.44,3626.58,1.43,1.43,75135655,1.44,1.44,75135655 diff --git a/top30/20250901/top30-vir-20250901-113001.csv b/top30/20250901/top30-vir-20250901-113001.csv new file mode 100644 index 000000000000..8f1f85bd88f3 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19775,5,-230,-1.15,40017,6,4000000,40017,-1.15,9999.99,1.00,1.00,794337050,1.00,1.00,794337050 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1811,2,4240000,1811,0.24,9999.99,0.04,0.04,3820265,0.04,0.04,3820265 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,17090,5,-1300,-7.07,1270,3,1000000,1270,-7.07,9999.99,0.13,0.13,22238685,0.13,0.13,22238685 +PLUS 스마트베타Quality채권혼합,238670,6,11830,3,0,0.00,1602,8,500000,1602,0.00,9999.99,0.32,0.32,18943945,0.32,0.32,18943945 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,29205,2,70,0.24,5503,31,500000,5503,0.24,9999.99,1.10,1.10,159980925,1.10,1.10,159980925 +유안타제16호스팩,474490,9,2000,5,-5,-0.25,8851,52,5510000,8851,-0.25,9999.99,0.16,0.16,17702100,0.16,0.16,17702100 +웰크론한텍,076080,10,1756,2,171,10.79,4013382,23657,22594156,4013382,10.79,9999.99,17.76,17.76,7634228317,19.24,19.24,7634228317 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,11,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +HK 베스트일레븐액티브,391670,12,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +한투 레버리지 코스닥150선물 ETN,Q570081,13,29200,5,-210,-0.71,2567,17,1000000,2567,-0.71,9999.99,0.26,0.26,75101030,0.26,0.26,75101030 +한투 인버스 은 선물 ETN,Q570058,14,7700,5,-355,-4.41,594,4,1000000,594,-4.41,9999.99,0.06,0.06,4641055,0.06,0.06,4641055 +미래에셋 코스피200 선물 ETN,Q520037,15,10850,5,-70,-0.64,7470,54,2000000,7470,-0.64,9999.99,0.37,0.37,80454130,0.37,0.37,80454130 +케이쓰리아이,431190,16,4990,2,290,6.17,3038564,23932,7486442,3038564,6.17,9999.99,40.59,40.59,16124115829,43.16,43.16,16124115829 +신한제13호스팩,474930,17,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +한국제12호스팩,458610,18,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,19,674,1,155,29.87,7230177,81537,40693679,7230177,29.87,8867.36,17.77,17.77,4772406263,17.40,17.40,4772406263 +신한 레버리지 미국달러 선물 ETN,Q500035,20,15380,2,65,0.42,337,5,2000000,337,0.42,6740.00,0.02,0.02,5182780,0.02,0.02,5182780 +키움 바이오TOP10 ETN,Q760014,21,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +DB,012030,22,1586,2,210,15.26,21938022,380754,201173933,21938022,15.26,5761.73,10.91,10.91,35092826204,11.00,11.00,35092826204 +신한 레버리지 S&P500 선물 ETN,Q500050,23,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +마이다스 중소형액티브,438740,24,28335,5,-70,-0.25,2217,42,300000,2217,-0.25,5278.57,0.74,0.74,62709520,0.74,0.74,62709520 +HANARO 코스닥150선물레버리지1.5X,486790,25,12800,5,-35,-0.27,10701,241,160000,10701,-0.27,4440.25,6.69,6.69,136630105,6.67,6.67,136630105 +RISE 코스닥150선물인버스,275750,26,3480,5,-5,-0.14,13054,299,600000,13054,-0.14,4365.89,2.18,2.18,45598715,2.18,2.18,45598715 +SOL 25-09 회사채(AA-이상)액티브,462540,27,54700,5,-5,-0.01,41,1,1110000,41,-0.01,4100.00,0.00,0.00,2242700,0.00,0.00,2242700 +한투 인버스일본니케이225선물 ETN(H),Q570105,28,8240,2,140,1.73,1097,28,3000000,1097,1.73,3917.86,0.04,0.04,8997925,0.04,0.04,8997925 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,29,12460,2,470,3.92,109581,2836,2500000,109581,3.92,3863.93,4.38,4.38,1339422835,4.30,4.30,1339422835 +한투 인버스 2X 은 선물 ETN,Q570062,30,5210,5,-480,-8.44,14325,395,1000000,14325,-8.44,3626.58,1.43,1.43,75135655,1.44,1.44,75135655 diff --git a/top30/20250901/top30-vir-20250901-114000.csv b/top30/20250901/top30-vir-20250901-114000.csv new file mode 100644 index 000000000000..6c655928151d --- /dev/null +++ b/top30/20250901/top30-vir-20250901-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19775,5,-230,-1.15,40017,6,4000000,40017,-1.15,9999.99,1.00,1.00,794337050,1.00,1.00,794337050 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1811,2,4240000,1811,0.24,9999.99,0.04,0.04,3820265,0.04,0.04,3820265 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,17090,5,-1300,-7.07,1270,3,1000000,1270,-7.07,9999.99,0.13,0.13,22238685,0.13,0.13,22238685 +PLUS 스마트베타Quality채권혼합,238670,6,11830,3,0,0.00,1604,8,500000,1604,0.00,9999.99,0.32,0.32,18967605,0.32,0.32,18967605 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,29205,2,70,0.24,5503,31,500000,5503,0.24,9999.99,1.10,1.10,159980925,1.10,1.10,159980925 +웰크론한텍,076080,9,1724,2,139,8.77,4060327,23657,22594156,4060327,8.77,9999.99,17.97,17.97,7715889325,19.81,19.81,7715889325 +유안타제16호스팩,474490,10,2000,5,-5,-0.25,8851,52,5510000,8851,-0.25,9999.99,0.16,0.16,17702100,0.16,0.16,17702100 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,11,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +HK 베스트일레븐액티브,391670,12,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +한투 레버리지 코스닥150선물 ETN,Q570081,13,29200,5,-210,-0.71,2567,17,1000000,2567,-0.71,9999.99,0.26,0.26,75101030,0.26,0.26,75101030 +한투 인버스 은 선물 ETN,Q570058,14,7700,5,-355,-4.41,594,4,1000000,594,-4.41,9999.99,0.06,0.06,4641055,0.06,0.06,4641055 +미래에셋 코스피200 선물 ETN,Q520037,15,10850,5,-70,-0.64,7470,54,2000000,7470,-0.64,9999.99,0.37,0.37,80454130,0.37,0.37,80454130 +케이쓰리아이,431190,16,4965,2,265,5.64,3139207,23932,7486442,3139207,5.64,9999.99,41.93,41.93,16625597279,44.73,44.73,16625597279 +신한제13호스팩,474930,17,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +한국제12호스팩,458610,18,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,19,674,1,155,29.87,7240976,81537,40693679,7240976,29.87,8880.60,17.79,17.79,4779684789,17.43,17.43,4779684789 +신한 레버리지 미국달러 선물 ETN,Q500035,20,15380,2,65,0.42,337,5,2000000,337,0.42,6740.00,0.02,0.02,5182780,0.02,0.02,5182780 +키움 바이오TOP10 ETN,Q760014,21,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +DB,012030,22,1589,2,213,15.48,22728389,380754,201173933,22728389,15.48,5969.31,11.30,11.30,36342092238,11.37,11.37,36342092238 +신한 레버리지 S&P500 선물 ETN,Q500050,23,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +마이다스 중소형액티브,438740,24,28335,5,-70,-0.25,2217,42,300000,2217,-0.25,5278.57,0.74,0.74,62709520,0.74,0.74,62709520 +HANARO 코스닥150선물레버리지1.5X,486790,25,12800,5,-35,-0.27,10701,241,160000,10701,-0.27,4440.25,6.69,6.69,136630105,6.67,6.67,136630105 +RISE 코스닥150선물인버스,275750,26,3480,5,-5,-0.14,13054,299,600000,13054,-0.14,4365.89,2.18,2.18,45598715,2.18,2.18,45598715 +SOL 25-09 회사채(AA-이상)액티브,462540,27,54700,5,-5,-0.01,41,1,1110000,41,-0.01,4100.00,0.00,0.00,2242700,0.00,0.00,2242700 +KODEX 아시아AI반도체exChina액티브,446690,28,18540,5,-695,-3.61,4924,123,500000,4924,-3.61,4003.25,0.98,0.98,92398532,1.00,1.00,92398532 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,8240,2,140,1.73,1097,28,3000000,1097,1.73,3917.86,0.04,0.04,8997925,0.04,0.04,8997925 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,30,12480,2,490,4.09,109611,2836,2500000,109611,4.09,3864.99,4.38,4.38,1339797235,4.29,4.29,1339797235 diff --git a/top30/20250901/top30-vir-20250901-115000.csv b/top30/20250901/top30-vir-20250901-115000.csv new file mode 100644 index 000000000000..0de98e607f79 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19775,5,-230,-1.15,40017,6,4000000,40017,-1.15,9999.99,1.00,1.00,794337050,1.00,1.00,794337050 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1811,2,4240000,1811,0.24,9999.99,0.04,0.04,3820265,0.04,0.04,3820265 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16980,5,-1410,-7.67,1272,3,1000000,1272,-7.67,9999.99,0.13,0.13,22272660,0.13,0.13,22272660 +PLUS 스마트베타Quality채권혼합,238670,6,11835,2,5,0.04,1606,8,500000,1606,0.04,9999.99,0.32,0.32,18991275,0.32,0.32,18991275 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,29205,2,70,0.24,5503,31,500000,5503,0.24,9999.99,1.10,1.10,159980925,1.10,1.10,159980925 +웰크론한텍,076080,9,1733,2,148,9.34,4094778,23657,22594156,4094778,9.34,9999.99,18.12,18.12,7775349890,19.86,19.86,7775349890 +유안타제16호스팩,474490,10,2000,5,-5,-0.25,8851,52,5510000,8851,-0.25,9999.99,0.16,0.16,17702100,0.16,0.16,17702100 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,11,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +HK 베스트일레븐액티브,391670,12,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +한투 레버리지 코스닥150선물 ETN,Q570081,13,29200,5,-210,-0.71,2567,17,1000000,2567,-0.71,9999.99,0.26,0.26,75101030,0.26,0.26,75101030 +한투 인버스 은 선물 ETN,Q570058,14,7700,5,-355,-4.41,594,4,1000000,594,-4.41,9999.99,0.06,0.06,4641055,0.06,0.06,4641055 +미래에셋 코스피200 선물 ETN,Q520037,15,10850,5,-70,-0.64,7470,54,2000000,7470,-0.64,9999.99,0.37,0.37,80454130,0.37,0.37,80454130 +케이쓰리아이,431190,16,5070,2,370,7.87,3302178,23932,7486442,3302178,7.87,9999.99,44.11,44.11,17446543760,45.96,45.96,17446543760 +신한제13호스팩,474930,17,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +한국제12호스팩,458610,18,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,19,674,1,155,29.87,7245618,81537,40693679,7245618,29.87,8886.29,17.81,17.81,4782813497,17.44,17.44,4782813497 +메리츠 인버스 3X 미국채30년 ETN,Q610079,20,50025,2,1330,2.73,5971,79,200000,5971,2.73,7558.23,2.99,2.99,298641370,2.98,2.98,298641370 +신한 레버리지 미국달러 선물 ETN,Q500035,21,15380,2,65,0.42,337,5,2000000,337,0.42,6740.00,0.02,0.02,5182780,0.02,0.02,5182780 +키움 바이오TOP10 ETN,Q760014,22,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +DB,012030,23,1578,2,202,14.68,23292028,380754,201173933,23292028,14.68,6117.34,11.58,11.58,37232290406,11.73,11.73,37232290406 +신한 레버리지 S&P500 선물 ETN,Q500050,24,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +마이다스 중소형액티브,438740,25,28335,5,-70,-0.25,2217,42,300000,2217,-0.25,5278.57,0.74,0.74,62709520,0.74,0.74,62709520 +우듬지팜,403490,26,1823,2,187,11.43,9636217,183857,45551464,9636217,11.43,5241.15,21.15,21.15,17637150088,21.24,21.24,17637150088 +HANARO 코스닥150선물레버리지1.5X,486790,27,12800,5,-35,-0.27,10701,241,160000,10701,-0.27,4440.25,6.69,6.69,136630105,6.67,6.67,136630105 +RISE 코스닥150선물인버스,275750,28,3480,5,-5,-0.14,13054,299,600000,13054,-0.14,4365.89,2.18,2.18,45598715,2.18,2.18,45598715 +SOL 25-09 회사채(AA-이상)액티브,462540,29,54700,5,-5,-0.01,41,1,1110000,41,-0.01,4100.00,0.00,0.00,2242700,0.00,0.00,2242700 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,8255,2,155,1.91,1146,28,3000000,1146,1.91,4092.86,0.04,0.04,9402230,0.04,0.04,9402230 diff --git a/top30/20250901/top30-vir-20250901-120000.csv b/top30/20250901/top30-vir-20250901-120000.csv new file mode 100644 index 000000000000..c366f978442f --- /dev/null +++ b/top30/20250901/top30-vir-20250901-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19775,5,-230,-1.15,40017,6,4000000,40017,-1.15,9999.99,1.00,1.00,794337050,1.00,1.00,794337050 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1811,2,4240000,1811,0.24,9999.99,0.04,0.04,3820265,0.04,0.04,3820265 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16980,5,-1410,-7.67,1272,3,1000000,1272,-7.67,9999.99,0.13,0.13,22272660,0.13,0.13,22272660 +PLUS 스마트베타Quality채권혼합,238670,6,11835,2,5,0.04,1607,8,500000,1607,0.04,9999.99,0.32,0.32,19003110,0.32,0.32,19003110 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,28895,5,-240,-0.82,5506,31,500000,5506,-0.82,9999.99,1.10,1.10,160067610,1.11,1.11,160067610 +웰크론한텍,076080,9,1722,2,137,8.64,4114320,23657,22594156,4114320,8.64,9999.99,18.21,18.21,7809117279,20.07,20.07,7809117279 +유안타제16호스팩,474490,10,2000,5,-5,-0.25,8851,52,5510000,8851,-0.25,9999.99,0.16,0.16,17702100,0.16,0.16,17702100 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,11,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +HK 베스트일레븐액티브,391670,12,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +한투 레버리지 코스닥150선물 ETN,Q570081,13,29200,5,-210,-0.71,2567,17,1000000,2567,-0.71,9999.99,0.26,0.26,75101030,0.26,0.26,75101030 +한투 인버스 은 선물 ETN,Q570058,14,7700,5,-355,-4.41,594,4,1000000,594,-4.41,9999.99,0.06,0.06,4641055,0.06,0.06,4641055 +케이쓰리아이,431190,15,4995,2,295,6.28,3360475,23932,7486442,3360475,6.28,9999.99,44.89,44.89,17739171910,47.44,47.44,17739171910 +미래에셋 코스피200 선물 ETN,Q520037,16,10785,5,-135,-1.24,7474,54,2000000,7474,-1.24,9999.99,0.37,0.37,80497270,0.37,0.37,80497270 +신한제13호스팩,474930,17,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +한국제12호스팩,458610,18,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,19,674,1,155,29.87,7246307,81537,40693679,7246307,29.87,8887.14,17.81,17.81,4783277883,17.44,17.44,4783277883 +메리츠 인버스 3X 미국채30년 ETN,Q610079,20,50025,2,1330,2.73,5971,79,200000,5971,2.73,7558.23,2.99,2.99,298641370,2.98,2.98,298641370 +신한 레버리지 미국달러 선물 ETN,Q500035,21,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,22,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +DB,012030,23,1584,2,208,15.12,24151762,380754,201173933,24151762,15.12,6343.14,12.01,12.01,38598311739,12.11,12.11,38598311739 +한투 인버스 2X 은 선물 ETN,Q570062,24,5185,5,-505,-8.88,24224,395,1000000,24224,-8.88,6132.66,2.42,2.42,126467010,2.44,2.44,126467010 +우듬지팜,403490,25,1790,2,154,9.41,10622702,183857,45551464,10622702,9.41,5777.70,23.32,23.32,19407323466,23.80,23.80,19407323466 +신한 레버리지 S&P500 선물 ETN,Q500050,26,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +마이다스 중소형액티브,438740,27,28335,5,-70,-0.25,2217,42,300000,2217,-0.25,5278.57,0.74,0.74,62709520,0.74,0.74,62709520 +HANARO 코스닥150선물레버리지1.5X,486790,28,12800,5,-35,-0.27,10701,241,160000,10701,-0.27,4440.25,6.69,6.69,136630105,6.67,6.67,136630105 +RISE 코스닥150선물인버스,275750,29,3495,2,10,0.29,13055,299,600000,13055,0.29,4366.22,2.18,2.18,45602210,2.17,2.17,45602210 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,8250,2,150,1.85,1199,28,3000000,1199,1.85,4282.14,0.04,0.04,9839480,0.04,0.04,9839480 diff --git a/top30/20250901/top30-vir-20250901-121000.csv b/top30/20250901/top30-vir-20250901-121000.csv new file mode 100644 index 000000000000..55dfff7326c2 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19775,5,-230,-1.15,40017,6,4000000,40017,-1.15,9999.99,1.00,1.00,794337050,1.00,1.00,794337050 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1811,2,4240000,1811,0.24,9999.99,0.04,0.04,3820265,0.04,0.04,3820265 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16980,5,-1410,-7.67,1272,3,1000000,1272,-7.67,9999.99,0.13,0.13,22272660,0.13,0.13,22272660 +PLUS 스마트베타Quality채권혼합,238670,6,11835,2,5,0.04,1608,8,500000,1608,0.04,9999.99,0.32,0.32,19014945,0.32,0.32,19014945 +성문전자우,014915,7,4330,5,-100,-2.26,3191,16,600000,3191,-2.26,9999.99,0.53,0.53,13817125,0.53,0.53,13817125 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,9,28895,5,-240,-0.82,5506,31,500000,5506,-0.82,9999.99,1.10,1.10,160067610,1.11,1.11,160067610 +웰크론한텍,076080,10,1723,2,138,8.71,4134578,23657,22594156,4134578,8.71,9999.99,18.30,18.30,7844180831,20.15,20.15,7844180831 +유안타제16호스팩,474490,11,2000,5,-5,-0.25,9040,52,5510000,9040,-0.25,9999.99,0.16,0.16,18080100,0.16,0.16,18080100 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +HK 베스트일레븐액티브,391670,13,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +한투 레버리지 코스닥150선물 ETN,Q570081,14,29100,5,-310,-1.05,2572,17,1000000,2572,-1.05,9999.99,0.26,0.26,75246530,0.26,0.26,75246530 +케이쓰리아이,431190,15,5020,2,320,6.81,3585336,23932,7486442,3585336,6.81,9999.99,47.89,47.89,18891414690,50.27,50.27,18891414690 +한투 인버스 은 선물 ETN,Q570058,16,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +미래에셋 코스피200 선물 ETN,Q520037,17,10785,5,-135,-1.24,7474,54,2000000,7474,-1.24,9999.99,0.37,0.37,80497270,0.37,0.37,80497270 +신한제13호스팩,474930,18,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +한국제12호스팩,458610,19,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,20,674,1,155,29.87,7256452,81537,40693679,7256452,29.87,8899.58,17.83,17.83,4790115613,17.46,17.46,4790115613 +메리츠 인버스 3X 미국채30년 ETN,Q610079,21,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +신한 레버리지 미국달러 선물 ETN,Q500035,22,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,23,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +DB,012030,24,1573,2,197,14.32,24567034,380754,201173933,24567034,14.32,6452.21,12.21,12.21,39252903869,12.40,12.40,39252903869 +한투 인버스 2X 은 선물 ETN,Q570062,25,5170,5,-520,-9.14,25286,395,1000000,25286,-9.14,6401.52,2.53,2.53,131962840,2.55,2.55,131962840 +우듬지팜,403490,26,1791,2,155,9.47,11236544,183857,45551464,11236544,9.47,6111.57,24.67,24.67,20515422398,25.15,25.15,20515422398 +신한 레버리지 S&P500 선물 ETN,Q500050,27,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +마이다스 중소형액티브,438740,28,28335,5,-70,-0.25,2217,42,300000,2217,-0.25,5278.57,0.74,0.74,62709520,0.74,0.74,62709520 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,8260,2,160,1.98,1271,28,3000000,1271,1.98,4539.29,0.04,0.04,10434200,0.04,0.04,10434200 +HANARO 코스닥150선물레버리지1.5X,486790,30,12800,5,-35,-0.27,10701,241,160000,10701,-0.27,4440.25,6.69,6.69,136630105,6.67,6.67,136630105 diff --git a/top30/20250901/top30-vir-20250901-122000.csv b/top30/20250901/top30-vir-20250901-122000.csv new file mode 100644 index 000000000000..77aea2127b46 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19775,5,-230,-1.15,40017,6,4000000,40017,-1.15,9999.99,1.00,1.00,794337050,1.00,1.00,794337050 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1811,2,4240000,1811,0.24,9999.99,0.04,0.04,3820265,0.04,0.04,3820265 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16980,5,-1410,-7.67,1272,3,1000000,1272,-7.67,9999.99,0.13,0.13,22272660,0.13,0.13,22272660 +PLUS 스마트베타Quality채권혼합,238670,6,11825,5,-5,-0.04,1619,8,500000,1619,-0.04,9999.99,0.32,0.32,19145025,0.32,0.32,19145025 +성문전자우,014915,7,4330,5,-100,-2.26,3191,16,600000,3191,-2.26,9999.99,0.53,0.53,13817125,0.53,0.53,13817125 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,9,28895,5,-240,-0.82,5506,31,500000,5506,-0.82,9999.99,1.10,1.10,160067610,1.11,1.11,160067610 +웰크론한텍,076080,10,1723,2,138,8.71,4198275,23657,22594156,4198275,8.71,9999.99,18.58,18.58,7953438186,20.43,20.43,7953438186 +유안타제16호스팩,474490,11,2000,5,-5,-0.25,9040,52,5510000,9040,-0.25,9999.99,0.16,0.16,18080100,0.16,0.16,18080100 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5060,5,-70,-1.36,39366,241,1000000,39366,-1.36,9999.99,3.94,3.94,201745035,3.99,3.99,201745035 +HK 베스트일레븐액티브,391670,13,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +케이쓰리아이,431190,14,4985,2,285,6.06,3636564,23932,7486442,3636564,6.06,9999.99,48.58,48.58,19148305615,51.31,51.31,19148305615 +한투 레버리지 코스닥150선물 ETN,Q570081,15,29100,5,-310,-1.05,2572,17,1000000,2572,-1.05,9999.99,0.26,0.26,75246530,0.26,0.26,75246530 +한투 인버스 은 선물 ETN,Q570058,16,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +미래에셋 코스피200 선물 ETN,Q520037,17,10785,5,-135,-1.24,7474,54,2000000,7474,-1.24,9999.99,0.37,0.37,80497270,0.37,0.37,80497270 +신한제13호스팩,474930,18,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +한국제12호스팩,458610,19,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,20,674,1,155,29.87,7256575,81537,40693679,7256575,29.87,8899.73,17.83,17.83,4790198515,17.46,17.46,4790198515 +메리츠 인버스 3X 미국채30년 ETN,Q610079,21,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +신한 레버리지 미국달러 선물 ETN,Q500035,22,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,23,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +한투 인버스 2X 은 선물 ETN,Q570062,24,5185,5,-505,-8.88,26286,395,1000000,26286,-8.88,6654.68,2.63,2.63,137147840,2.65,2.65,137147840 +DB,012030,25,1584,2,208,15.12,24822032,380754,201173933,24822032,15.12,6519.18,12.34,12.34,39655869247,12.44,12.44,39655869247 +우듬지팜,403490,26,1797,2,161,9.84,11433697,183857,45551464,11433697,9.84,6218.80,25.10,25.10,20869178540,25.49,25.49,20869178540 +신한 레버리지 S&P500 선물 ETN,Q500050,27,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +마이다스 중소형액티브,438740,28,28260,5,-145,-0.51,2219,42,300000,2219,-0.51,5283.33,0.74,0.74,62765935,0.74,0.74,62765935 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,8260,2,160,1.98,1271,28,3000000,1271,1.98,4539.29,0.04,0.04,10434200,0.04,0.04,10434200 +HANARO 코스닥150선물레버리지1.5X,486790,30,12800,5,-35,-0.27,10701,241,160000,10701,-0.27,4440.25,6.69,6.69,136630105,6.67,6.67,136630105 diff --git a/top30/20250901/top30-vir-20250901-123000.csv b/top30/20250901/top30-vir-20250901-123000.csv new file mode 100644 index 000000000000..ca40c3723c9d --- /dev/null +++ b/top30/20250901/top30-vir-20250901-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19775,5,-230,-1.15,40017,6,4000000,40017,-1.15,9999.99,1.00,1.00,794337050,1.00,1.00,794337050 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1811,2,4240000,1811,0.24,9999.99,0.04,0.04,3820265,0.04,0.04,3820265 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16980,5,-1410,-7.67,1272,3,1000000,1272,-7.67,9999.99,0.13,0.13,22272660,0.13,0.13,22272660 +PLUS 스마트베타Quality채권혼합,238670,6,11825,5,-5,-0.04,1619,8,500000,1619,-0.04,9999.99,0.32,0.32,19145025,0.32,0.32,19145025 +성문전자우,014915,7,4330,5,-100,-2.26,3191,16,600000,3191,-2.26,9999.99,0.53,0.53,13817125,0.53,0.53,13817125 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +유안타제16호스팩,474490,9,2000,5,-5,-0.25,10028,52,5510000,10028,-0.25,9999.99,0.18,0.18,20056100,0.18,0.18,20056100 +웰크론한텍,076080,10,1717,2,132,8.33,4207852,23657,22594156,4207852,8.33,9999.99,18.62,18.62,7969958247,20.54,20.54,7969958247 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28895,5,-240,-0.82,5506,31,500000,5506,-0.82,9999.99,1.10,1.10,160067610,1.11,1.11,160067610 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5160,2,30,0.58,39486,241,1000000,39486,0.58,9999.99,3.95,3.95,202364335,3.92,3.92,202364335 +HK 베스트일레븐액티브,391670,13,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +케이쓰리아이,431190,14,4960,2,260,5.53,3683438,23932,7486442,3683438,5.53,9999.99,49.20,49.20,19381685975,52.20,52.20,19381685975 +한투 레버리지 코스닥150선물 ETN,Q570081,15,29100,5,-310,-1.05,2572,17,1000000,2572,-1.05,9999.99,0.26,0.26,75246530,0.26,0.26,75246530 +한투 인버스 은 선물 ETN,Q570058,16,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +미래에셋 코스피200 선물 ETN,Q520037,17,10755,5,-165,-1.51,7484,54,2000000,7484,-1.51,9999.99,0.37,0.37,80604820,0.37,0.37,80604820 +신한제13호스팩,474930,18,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +한국제12호스팩,458610,19,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,20,674,1,155,29.87,7257162,81537,40693679,7257162,29.87,8900.45,17.83,17.83,4790594153,17.47,17.47,4790594153 +메리츠 인버스 3X 미국채30년 ETN,Q610079,21,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +신한 레버리지 미국달러 선물 ETN,Q500035,22,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +DB,012030,23,1586,2,210,15.26,25509887,380754,201173933,25509887,15.26,6699.83,12.68,12.68,40748871374,12.77,12.77,40748871374 +키움 바이오TOP10 ETN,Q760014,24,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +한투 인버스 2X 은 선물 ETN,Q570062,25,5215,5,-475,-8.35,26386,395,1000000,26386,-8.35,6680.00,2.64,2.64,137669120,2.64,2.64,137669120 +우듬지팜,403490,26,1815,2,179,10.94,12280640,183857,45551464,12280640,10.94,6679.45,26.96,26.96,22418104670,27.12,27.12,22418104670 +신한 레버리지 S&P500 선물 ETN,Q500050,27,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +마이다스 중소형액티브,438740,28,28260,5,-145,-0.51,2219,42,300000,2219,-0.51,5283.33,0.74,0.74,62765935,0.74,0.74,62765935 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,29,31170,5,-1265,-3.90,337,7,1000000,337,-3.90,4814.29,0.03,0.03,10511075,0.03,0.03,10511075 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,8250,2,150,1.85,1272,28,3000000,1272,1.85,4542.86,0.04,0.04,10442450,0.04,0.04,10442450 diff --git a/top30/20250901/top30-vir-20250901-124001.csv b/top30/20250901/top30-vir-20250901-124001.csv new file mode 100644 index 000000000000..35893f50bb97 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19785,5,-220,-1.10,40018,6,4000000,40018,-1.10,9999.99,1.00,1.00,794356835,1.00,1.00,794356835 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1811,2,4240000,1811,0.24,9999.99,0.04,0.04,3820265,0.04,0.04,3820265 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16980,5,-1410,-7.67,1272,3,1000000,1272,-7.67,9999.99,0.13,0.13,22272660,0.13,0.13,22272660 +PLUS 스마트베타Quality채권혼합,238670,6,11825,5,-5,-0.04,1621,8,500000,1621,-0.04,9999.99,0.32,0.32,19168675,0.32,0.32,19168675 +성문전자우,014915,7,4330,5,-100,-2.26,3191,16,600000,3191,-2.26,9999.99,0.53,0.53,13817125,0.53,0.53,13817125 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +유안타제16호스팩,474490,9,2000,5,-5,-0.25,10028,52,5510000,10028,-0.25,9999.99,0.18,0.18,20056100,0.18,0.18,20056100 +웰크론한텍,076080,10,1709,2,124,7.82,4222165,23657,22594156,4222165,7.82,9999.99,18.69,18.69,7994418915,20.70,20.70,7994418915 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28895,5,-240,-0.82,5506,31,500000,5506,-0.82,9999.99,1.10,1.10,160067610,1.11,1.11,160067610 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5160,2,30,0.58,39486,241,1000000,39486,0.58,9999.99,3.95,3.95,202364335,3.92,3.92,202364335 +HK 베스트일레븐액티브,391670,13,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +케이쓰리아이,431190,14,5000,2,300,6.38,3728675,23932,7486442,3728675,6.38,9999.99,49.81,49.81,19606388255,52.38,52.38,19606388255 +한투 레버리지 코스닥150선물 ETN,Q570081,15,29100,5,-310,-1.05,2572,17,1000000,2572,-1.05,9999.99,0.26,0.26,75246530,0.26,0.26,75246530 +한투 인버스 은 선물 ETN,Q570058,16,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +미래에셋 코스피200 선물 ETN,Q520037,17,10755,5,-165,-1.51,7484,54,2000000,7484,-1.51,9999.99,0.37,0.37,80604820,0.37,0.37,80604820 +신한제13호스팩,474930,18,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +한국제12호스팩,458610,19,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +하나27호스팩,448370,20,2080,5,-20,-0.95,105,1,5620000,105,-0.95,9999.99,0.00,0.00,218425,0.00,0.00,218425 +원풍물산,008290,21,674,1,155,29.87,7257220,81537,40693679,7257220,29.87,8900.52,17.83,17.83,4790633245,17.47,17.47,4790633245 +메리츠 인버스 3X 미국채30년 ETN,Q610079,22,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +우듬지팜,403490,23,1805,2,169,10.33,12606239,183857,45551464,12606239,10.33,6856.55,27.67,27.67,23004842147,27.98,27.98,23004842147 +한투 인버스 2X 은 선물 ETN,Q570062,24,5195,5,-495,-8.70,27028,395,1000000,27028,-8.70,6842.53,2.70,2.70,141005050,2.71,2.71,141005050 +DB,012030,25,1574,2,198,14.39,25820791,380754,201173933,25820791,14.39,6781.49,12.84,12.84,41240815206,13.02,13.02,41240815206 +신한 레버리지 미국달러 선물 ETN,Q500035,26,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,27,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +신한 레버리지 S&P500 선물 ETN,Q500050,28,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,8235,2,135,1.67,1492,28,3000000,1492,1.67,5328.57,0.05,0.05,12255400,0.05,0.05,12255400 +마이다스 중소형액티브,438740,30,28260,5,-145,-0.51,2219,42,300000,2219,-0.51,5283.33,0.74,0.74,62765935,0.74,0.74,62765935 diff --git a/top30/20250901/top30-vir-20250901-125001.csv b/top30/20250901/top30-vir-20250901-125001.csv new file mode 100644 index 000000000000..c1342dc2e514 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19785,5,-220,-1.10,40018,6,4000000,40018,-1.10,9999.99,1.00,1.00,794356835,1.00,1.00,794356835 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1824,2,4240000,1824,0.24,9999.99,0.04,0.04,3847695,0.04,0.04,3847695 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16980,5,-1410,-7.67,1272,3,1000000,1272,-7.67,9999.99,0.13,0.13,22272660,0.13,0.13,22272660 +PLUS 스마트베타Quality채권혼합,238670,6,11825,5,-5,-0.04,1623,8,500000,1623,-0.04,9999.99,0.32,0.32,19192330,0.32,0.32,19192330 +성문전자우,014915,7,4330,5,-100,-2.26,3191,16,600000,3191,-2.26,9999.99,0.53,0.53,13817125,0.53,0.53,13817125 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +유안타제16호스팩,474490,9,2000,5,-5,-0.25,10028,52,5510000,10028,-0.25,9999.99,0.18,0.18,20056100,0.18,0.18,20056100 +웰크론한텍,076080,10,1685,2,100,6.31,4289672,23657,22594156,4289672,6.31,9999.99,18.99,18.99,8108748474,21.30,21.30,8108748474 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28895,5,-240,-0.82,5506,31,500000,5506,-0.82,9999.99,1.10,1.10,160067610,1.11,1.11,160067610 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5160,2,30,0.58,39486,241,1000000,39486,0.58,9999.99,3.95,3.95,202364335,3.92,3.92,202364335 +HK 베스트일레븐액티브,391670,13,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +케이쓰리아이,431190,14,4960,2,260,5.53,3745086,23932,7486442,3745086,5.53,9999.99,50.02,50.02,19688245810,53.02,53.02,19688245810 +한투 레버리지 코스닥150선물 ETN,Q570081,15,29100,5,-310,-1.05,2572,17,1000000,2572,-1.05,9999.99,0.26,0.26,75246530,0.26,0.26,75246530 +한투 인버스 은 선물 ETN,Q570058,16,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +미래에셋 코스피200 선물 ETN,Q520037,17,10760,5,-160,-1.47,7485,54,2000000,7485,-1.47,9999.99,0.37,0.37,80615580,0.37,0.37,80615580 +신한제13호스팩,474930,18,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +한국제12호스팩,458610,19,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +하나27호스팩,448370,20,2080,5,-20,-0.95,105,1,5620000,105,-0.95,9999.99,0.00,0.00,218425,0.00,0.00,218425 +원풍물산,008290,21,674,1,155,29.87,7258164,81537,40693679,7258164,29.87,8901.68,17.84,17.84,4791269501,17.47,17.47,4791269501 +메리츠 인버스 3X 미국채30년 ETN,Q610079,22,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +우듬지팜,403490,23,1765,2,129,7.89,13056906,183857,45551464,13056906,7.89,7101.66,28.66,28.66,23804108297,29.61,29.61,23804108297 +DB,012030,24,1548,2,172,12.50,26559215,380754,201173933,26559215,12.50,6975.43,13.20,13.20,42395287482,13.61,13.61,42395287482 +한투 인버스 2X 은 선물 ETN,Q570062,25,5180,5,-510,-8.96,27478,395,1000000,27478,-8.96,6956.46,2.75,2.75,143336050,2.77,2.77,143336050 +신한 레버리지 미국달러 선물 ETN,Q500035,26,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,27,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +신한 레버리지 S&P500 선물 ETN,Q500050,28,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,8235,2,135,1.67,1493,28,3000000,1493,1.67,5332.14,0.05,0.05,12263635,0.05,0.05,12263635 +마이다스 중소형액티브,438740,30,28260,5,-145,-0.51,2219,42,300000,2219,-0.51,5283.33,0.74,0.74,62765935,0.74,0.74,62765935 diff --git a/top30/20250901/top30-vir-20250901-130001.csv b/top30/20250901/top30-vir-20250901-130001.csv new file mode 100644 index 000000000000..f7fade61aaa0 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19785,5,-220,-1.10,40018,6,4000000,40018,-1.10,9999.99,1.00,1.00,794356835,1.00,1.00,794356835 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2110,2,5,0.24,1824,2,4240000,1824,0.24,9999.99,0.04,0.04,3847695,0.04,0.04,3847695 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16950,5,-1440,-7.83,1611,3,1000000,1611,-7.83,9999.99,0.16,0.16,28018710,0.17,0.17,28018710 +PLUS 스마트베타Quality채권혼합,238670,6,11825,5,-5,-0.04,1623,8,500000,1623,-0.04,9999.99,0.32,0.32,19192330,0.32,0.32,19192330 +성문전자우,014915,7,4330,5,-100,-2.26,3191,16,600000,3191,-2.26,9999.99,0.53,0.53,13817125,0.53,0.53,13817125 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +유안타제16호스팩,474490,9,2000,5,-5,-0.25,10028,52,5510000,10028,-0.25,9999.99,0.18,0.18,20056100,0.18,0.18,20056100 +웰크론한텍,076080,10,1699,2,114,7.19,4305213,23657,22594156,4305213,7.19,9999.99,19.05,19.05,8135050574,21.19,21.19,8135050574 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28895,5,-240,-0.82,5506,31,500000,5506,-0.82,9999.99,1.10,1.10,160067610,1.11,1.11,160067610 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5165,2,35,0.68,39686,241,1000000,39686,0.68,9999.99,3.97,3.97,203397335,3.94,3.94,203397335 +HK 베스트일레븐액티브,391670,13,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +케이쓰리아이,431190,14,4920,2,220,4.68,3829663,23932,7486442,3829663,4.68,9999.99,51.15,51.15,20102502250,54.58,54.58,20102502250 +미래에셋 코스피200 선물 ETN,Q520037,15,10755,5,-165,-1.51,8485,54,2000000,8485,-1.51,9999.99,0.42,0.42,91370580,0.42,0.42,91370580 +한투 레버리지 코스닥150선물 ETN,Q570081,16,29100,5,-310,-1.05,2572,17,1000000,2572,-1.05,9999.99,0.26,0.26,75246530,0.26,0.26,75246530 +한투 인버스 은 선물 ETN,Q570058,17,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +신한제13호스팩,474930,18,2115,5,-5,-0.24,245,2,3620000,245,-0.24,9999.99,0.01,0.01,515735,0.01,0.01,515735 +한국제12호스팩,458610,19,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +하나27호스팩,448370,20,2080,5,-20,-0.95,105,1,5620000,105,-0.95,9999.99,0.00,0.00,218425,0.00,0.00,218425 +원풍물산,008290,21,674,1,155,29.87,7258420,81537,40693679,7258420,29.87,8902.00,17.84,17.84,4791442045,17.47,17.47,4791442045 +메리츠 인버스 3X 미국채30년 ETN,Q610079,22,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +우듬지팜,403490,23,1760,2,124,7.58,13193479,183857,45551464,13193479,7.58,7175.95,28.96,28.96,24045365899,29.99,29.99,24045365899 +DB,012030,24,1563,2,187,13.59,26988490,380754,201173933,26988490,13.59,7088.17,13.42,13.42,43063509428,13.70,13.70,43063509428 +한투 인버스 2X 은 선물 ETN,Q570062,25,5190,5,-500,-8.79,27479,395,1000000,27479,-8.79,6956.71,2.75,2.75,143341240,2.76,2.76,143341240 +신한 레버리지 미국달러 선물 ETN,Q500035,26,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,27,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +신한 레버리지 S&P500 선물 ETN,Q500050,28,39775,5,-275,-0.69,12136,225,2000000,12136,-0.69,5393.78,0.61,0.61,483108460,0.61,0.61,483108460 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,8235,2,135,1.67,1493,28,3000000,1493,1.67,5332.14,0.05,0.05,12263635,0.05,0.05,12263635 +마이다스 중소형액티브,438740,30,28260,5,-145,-0.51,2219,42,300000,2219,-0.51,5283.33,0.74,0.74,62765935,0.74,0.74,62765935 diff --git a/top30/20250901/top30-vir-20250901-131000.csv b/top30/20250901/top30-vir-20250901-131000.csv new file mode 100644 index 000000000000..f68f278e14b0 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19785,5,-220,-1.10,40018,6,4000000,40018,-1.10,9999.99,1.00,1.00,794356835,1.00,1.00,794356835 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,3440,2,4240000,3440,0.00,9999.99,0.08,0.08,7249375,0.08,0.08,7249375 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16950,5,-1440,-7.83,1611,3,1000000,1611,-7.83,9999.99,0.16,0.16,28018710,0.17,0.17,28018710 +PLUS 스마트베타Quality채권혼합,238670,6,11790,5,-40,-0.34,1726,8,500000,1726,-0.34,9999.99,0.35,0.35,20406805,0.35,0.35,20406805 +성문전자우,014915,7,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +유안타제16호스팩,474490,9,2005,3,0,0.00,10042,52,5510000,10042,0.00,9999.99,0.18,0.18,20084170,0.18,0.18,20084170 +웰크론한텍,076080,10,1708,2,123,7.76,4314042,23657,22594156,4314042,7.76,9999.99,19.09,19.09,8150072768,21.12,21.12,8150072768 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28895,5,-240,-0.82,5506,31,500000,5506,-0.82,9999.99,1.10,1.10,160067610,1.11,1.11,160067610 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5165,2,35,0.68,39686,241,1000000,39686,0.68,9999.99,3.97,3.97,203397335,3.94,3.94,203397335 +HK 베스트일레븐액티브,391670,13,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +케이쓰리아이,431190,14,4930,2,230,4.89,3853161,23932,7486442,3853161,4.89,9999.99,51.47,51.47,20218366470,54.78,54.78,20218366470 +미래에셋 코스피200 선물 ETN,Q520037,15,10755,5,-165,-1.51,8485,54,2000000,8485,-1.51,9999.99,0.42,0.42,91370580,0.42,0.42,91370580 +한투 레버리지 코스닥150선물 ETN,Q570081,16,29100,5,-310,-1.05,2572,17,1000000,2572,-1.05,9999.99,0.26,0.26,75246530,0.26,0.26,75246530 +한투 인버스 은 선물 ETN,Q570058,17,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +신한제13호스팩,474930,18,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +하나27호스팩,448370,19,2085,5,-15,-0.71,119,1,5620000,119,-0.71,9999.99,0.00,0.00,247615,0.00,0.00,247615 +한국제12호스팩,458610,20,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,21,674,1,155,29.87,7261458,81537,40693679,7261458,29.87,8905.72,17.84,17.84,4793489657,17.48,17.48,4793489657 +엠투아이,347890,22,7380,2,1440,24.24,1984094,24231,16913204,1984094,24.24,8188.25,11.73,11.73,13803937595,11.06,11.06,13803937595 +메리츠 인버스 3X 미국채30년 ETN,Q610079,23,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +한투 인버스 2X 은 선물 ETN,Q570062,24,5195,5,-495,-8.70,29136,395,1000000,29136,-8.70,7376.20,2.91,2.91,151949355,2.92,2.92,151949355 +우듬지팜,403490,25,1757,2,121,7.40,13364159,183857,45551464,13364159,7.40,7268.78,29.34,29.34,24344656395,30.42,30.42,24344656395 +DB,012030,26,1570,2,194,14.10,27463133,380754,201173933,27463133,14.10,7212.83,13.65,13.65,43810615294,13.87,13.87,43810615294 +신한 레버리지 미국달러 선물 ETN,Q500035,27,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,28,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +한국제15호스팩,479880,29,2045,3,0,0.00,1986,33,6870000,1986,0.00,6018.18,0.03,0.03,4061405,0.03,0.03,4061405 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,8230,2,130,1.60,1605,28,3000000,1605,1.60,5732.14,0.05,0.05,13184285,0.05,0.05,13184285 diff --git a/top30/20250901/top30-vir-20250901-132000.csv b/top30/20250901/top30-vir-20250901-132000.csv new file mode 100644 index 000000000000..68890d6278bd --- /dev/null +++ b/top30/20250901/top30-vir-20250901-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19785,5,-220,-1.10,40018,6,4000000,40018,-1.10,9999.99,1.00,1.00,794356835,1.00,1.00,794356835 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,3440,2,4240000,3440,0.00,9999.99,0.08,0.08,7249375,0.08,0.08,7249375 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16950,5,-1440,-7.83,1611,3,1000000,1611,-7.83,9999.99,0.16,0.16,28018710,0.17,0.17,28018710 +PLUS 스마트베타Quality채권혼합,238670,6,11820,5,-10,-0.08,2627,8,500000,2627,-0.08,9999.99,0.53,0.53,31029655,0.53,0.53,31029655 +성문전자우,014915,7,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +유안타제16호스팩,474490,9,2005,3,0,0.00,10042,52,5510000,10042,0.00,9999.99,0.18,0.18,20084170,0.18,0.18,20084170 +웰크론한텍,076080,10,1710,2,125,7.89,4336085,23657,22594156,4336085,7.89,9999.99,19.19,19.19,8187809232,21.19,21.19,8187809232 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28895,5,-240,-0.82,5506,31,500000,5506,-0.82,9999.99,1.10,1.10,160067610,1.11,1.11,160067610 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5165,2,35,0.68,39686,241,1000000,39686,0.68,9999.99,3.97,3.97,203397335,3.94,3.94,203397335 +HK 베스트일레븐액티브,391670,13,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +케이쓰리아이,431190,14,4875,2,175,3.72,3871092,23932,7486442,3871092,3.72,9999.99,51.71,51.71,20306211430,55.64,55.64,20306211430 +미래에셋 코스피200 선물 ETN,Q520037,15,10755,5,-165,-1.51,8485,54,2000000,8485,-1.51,9999.99,0.42,0.42,91370580,0.42,0.42,91370580 +한투 레버리지 코스닥150선물 ETN,Q570081,16,28800,5,-610,-2.07,2581,17,1000000,2581,-2.07,9999.99,0.26,0.26,75505730,0.26,0.26,75505730 +한투 인버스 은 선물 ETN,Q570058,17,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +신한제13호스팩,474930,18,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +하나27호스팩,448370,19,2085,5,-15,-0.71,119,1,5620000,119,-0.71,9999.99,0.00,0.00,247615,0.00,0.00,247615 +엠투아이,347890,20,7280,2,1340,22.56,2637998,24231,16913204,2637998,22.56,9999.99,15.60,15.60,18596929445,15.10,15.10,18596929445 +한국제12호스팩,458610,21,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,22,674,1,155,29.87,7261972,81537,40693679,7261972,29.87,8906.35,17.85,17.85,4793836093,17.48,17.48,4793836093 +메리츠 인버스 3X 미국채30년 ETN,Q610079,23,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +DB,012030,24,1574,2,198,14.39,28726405,380754,201173933,28726405,14.39,7544.61,14.28,14.28,45820375446,14.47,14.47,45820375446 +한투 인버스 2X 은 선물 ETN,Q570062,25,5200,5,-490,-8.61,29140,395,1000000,29140,-8.61,7377.21,2.91,2.91,151970165,2.92,2.92,151970165 +우듬지팜,403490,26,1751,2,115,7.03,13463800,183857,45551464,13463800,7.03,7322.97,29.56,29.56,24520136125,30.74,30.74,24520136125 +신한 레버리지 미국달러 선물 ETN,Q500035,27,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,28,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +한국제15호스팩,479880,29,2045,3,0,0.00,1986,33,6870000,1986,0.00,6018.18,0.03,0.03,4061405,0.03,0.03,4061405 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,8230,2,130,1.60,1605,28,3000000,1605,1.60,5732.14,0.05,0.05,13184285,0.05,0.05,13184285 diff --git a/top30/20250901/top30-vir-20250901-133000.csv b/top30/20250901/top30-vir-20250901-133000.csv new file mode 100644 index 000000000000..6268c720ddf0 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19785,5,-220,-1.10,40018,6,4000000,40018,-1.10,9999.99,1.00,1.00,794356835,1.00,1.00,794356835 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,3440,2,4240000,3440,0.00,9999.99,0.08,0.08,7249375,0.08,0.08,7249375 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16950,5,-1440,-7.83,1611,3,1000000,1611,-7.83,9999.99,0.16,0.16,28018710,0.17,0.17,28018710 +PLUS 스마트베타Quality채권혼합,238670,6,11825,5,-5,-0.04,2628,8,500000,2628,-0.04,9999.99,0.53,0.53,31041480,0.53,0.53,31041480 +성문전자우,014915,7,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +유안타제16호스팩,474490,9,2005,3,0,0.00,10042,52,5510000,10042,0.00,9999.99,0.18,0.18,20084170,0.18,0.18,20084170 +웰크론한텍,076080,10,1690,2,105,6.62,4358936,23657,22594156,4358936,6.62,9999.99,19.29,19.29,8226826225,21.55,21.55,8226826225 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28895,5,-240,-0.82,5506,31,500000,5506,-0.82,9999.99,1.10,1.10,160067610,1.11,1.11,160067610 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5180,2,50,0.97,39698,241,1000000,39698,0.97,9999.99,3.97,3.97,203459495,3.93,3.93,203459495 +케이쓰리아이,431190,13,4885,2,185,3.94,3888291,23932,7486442,3888291,3.94,9999.99,51.94,51.94,20390215015,55.75,55.75,20390215015 +HK 베스트일레븐액티브,391670,14,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +미래에셋 코스피200 선물 ETN,Q520037,15,10755,5,-165,-1.51,8485,54,2000000,8485,-1.51,9999.99,0.42,0.42,91370580,0.42,0.42,91370580 +한투 레버리지 코스닥150선물 ETN,Q570081,16,28800,5,-610,-2.07,2581,17,1000000,2581,-2.07,9999.99,0.26,0.26,75505730,0.26,0.26,75505730 +한투 인버스 은 선물 ETN,Q570058,17,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +신한제13호스팩,474930,18,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +엠투아이,347890,19,7230,2,1290,21.72,3011508,24231,16913204,3011508,21.72,9999.99,17.81,17.81,21305965415,17.42,17.42,21305965415 +하나27호스팩,448370,20,2085,5,-15,-0.71,119,1,5620000,119,-0.71,9999.99,0.00,0.00,247615,0.00,0.00,247615 +한국제12호스팩,458610,21,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,22,674,1,155,29.87,7266593,81537,40693679,7266593,29.87,8912.02,17.86,17.86,4796950647,17.49,17.49,4796950647 +메리츠 인버스 3X 미국채30년 ETN,Q610079,23,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +DB,012030,24,1577,2,201,14.61,29037068,380754,201173933,29037068,14.61,7626.20,14.43,14.43,46310218462,14.60,14.60,46310218462 +우듬지팜,403490,25,1746,2,110,6.72,13615455,183857,45551464,13615455,6.72,7405.46,29.89,29.89,24784679322,31.16,31.16,24784679322 +한투 인버스 2X 은 선물 ETN,Q570062,26,5190,5,-500,-8.79,29202,395,1000000,29202,-8.79,7392.91,2.92,2.92,152292700,2.93,2.93,152292700 +신한 레버리지 미국달러 선물 ETN,Q500035,27,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,28,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +한국제15호스팩,479880,29,2045,3,0,0.00,1986,33,6870000,1986,0.00,6018.18,0.03,0.03,4061405,0.03,0.03,4061405 +SOL 25-09 회사채(AA-이상)액티브,462540,30,54705,3,0,0.00,60,1,1110000,60,0.00,6000.00,0.01,0.01,3282180,0.01,0.01,3282180 diff --git a/top30/20250901/top30-vir-20250901-134000.csv b/top30/20250901/top30-vir-20250901-134000.csv new file mode 100644 index 000000000000..32d74f9b2231 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19785,5,-220,-1.10,40018,6,4000000,40018,-1.10,9999.99,1.00,1.00,794356835,1.00,1.00,794356835 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,3440,2,4240000,3440,0.00,9999.99,0.08,0.08,7249375,0.08,0.08,7249375 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16950,5,-1440,-7.83,1611,3,1000000,1611,-7.83,9999.99,0.16,0.16,28018710,0.17,0.17,28018710 +PLUS 스마트베타Quality채권혼합,238670,6,11820,5,-10,-0.08,2661,8,500000,2661,-0.08,9999.99,0.53,0.53,31431635,0.53,0.53,31431635 +성문전자우,014915,7,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +유안타제16호스팩,474490,9,2005,3,0,0.00,10042,52,5510000,10042,0.00,9999.99,0.18,0.18,20084170,0.18,0.18,20084170 +웰크론한텍,076080,10,1690,2,105,6.62,4381357,23657,22594156,4381357,6.62,9999.99,19.39,19.39,8264680591,21.64,21.64,8264680591 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28570,5,-565,-1.94,5508,31,500000,5508,-1.94,9999.99,1.10,1.10,160124750,1.12,1.12,160124750 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,12,5180,2,50,0.97,39698,241,1000000,39698,0.97,9999.99,3.97,3.97,203459495,3.93,3.93,203459495 +케이쓰리아이,431190,13,4850,2,150,3.19,3921750,23932,7486442,3921750,3.19,9999.99,52.38,52.38,20552973170,56.61,56.61,20552973170 +HK 베스트일레븐액티브,391670,14,11800,5,-60,-0.51,487,3,950000,487,-0.51,9999.99,0.05,0.05,5749875,0.05,0.05,5749875 +미래에셋 코스피200 선물 ETN,Q520037,15,10755,5,-165,-1.51,8485,54,2000000,8485,-1.51,9999.99,0.42,0.42,91370580,0.42,0.42,91370580 +한투 레버리지 코스닥150선물 ETN,Q570081,16,28800,5,-610,-2.07,2581,17,1000000,2581,-2.07,9999.99,0.26,0.26,75505730,0.26,0.26,75505730 +한투 인버스 은 선물 ETN,Q570058,17,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +엠투아이,347890,18,7190,2,1250,21.04,3262393,24231,16913204,3262393,21.04,9999.99,19.29,19.29,23110619455,19.00,19.00,23110619455 +신한제13호스팩,474930,19,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +하나27호스팩,448370,20,2085,5,-15,-0.71,119,1,5620000,119,-0.71,9999.99,0.00,0.00,247615,0.00,0.00,247615 +한국제12호스팩,458610,21,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,22,674,1,155,29.87,7266793,81537,40693679,7266793,29.87,8912.26,17.86,17.86,4797085447,17.49,17.49,4797085447 +DB,012030,23,1568,2,192,13.95,29312259,380754,201173933,29312259,13.95,7698.48,14.57,14.57,46741530056,14.82,14.82,46741530056 +메리츠 인버스 3X 미국채30년 ETN,Q610079,24,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +우듬지팜,403490,25,1731,2,95,5.81,13756608,183857,45551464,13756608,5.81,7482.23,30.20,30.20,25029505627,31.74,31.74,25029505627 +한투 인버스 2X 은 선물 ETN,Q570062,26,5190,5,-500,-8.79,29202,395,1000000,29202,-8.79,7392.91,2.92,2.92,152292700,2.93,2.93,152292700 +신한 레버리지 미국달러 선물 ETN,Q500035,27,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,28,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +한국제15호스팩,479880,29,2045,3,0,0.00,1986,33,6870000,1986,0.00,6018.18,0.03,0.03,4061405,0.03,0.03,4061405 +SOL 25-09 회사채(AA-이상)액티브,462540,30,54705,3,0,0.00,60,1,1110000,60,0.00,6000.00,0.01,0.01,3282180,0.01,0.01,3282180 diff --git a/top30/20250901/top30-vir-20250901-135000.csv b/top30/20250901/top30-vir-20250901-135000.csv new file mode 100644 index 000000000000..e48c1bdf66f0 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19760,5,-245,-1.22,40019,6,4000000,40019,-1.22,9999.99,1.00,1.00,794376595,1.01,1.01,794376595 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16950,5,-1440,-7.83,1611,3,1000000,1611,-7.83,9999.99,0.16,0.16,28018710,0.17,0.17,28018710 +PLUS 스마트베타Quality채권혼합,238670,6,11820,5,-10,-0.08,2663,8,500000,2663,-0.08,9999.99,0.53,0.53,31455275,0.53,0.53,31455275 +성문전자우,014915,7,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,12735,65,5020000,12735,0.00,9999.99,0.25,0.25,26361450,0.25,0.25,26361450 +유안타제16호스팩,474490,9,2005,3,0,0.00,10042,52,5510000,10042,0.00,9999.99,0.18,0.18,20084170,0.18,0.18,20084170 +웰크론한텍,076080,10,1695,2,110,6.94,4393085,23657,22594156,4393085,6.94,9999.99,19.44,19.44,8284462308,21.63,21.63,8284462308 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28570,5,-565,-1.94,5508,31,500000,5508,-1.94,9999.99,1.10,1.10,160124750,1.12,1.12,160124750 +케이쓰리아이,431190,12,4785,2,85,1.81,3989612,23932,7486442,3989612,1.81,9999.99,53.29,53.29,20878667045,58.28,58.28,20878667045 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,13,5180,2,50,0.97,39698,241,1000000,39698,0.97,9999.99,3.97,3.97,203459495,3.93,3.93,203459495 +HK 베스트일레븐액티브,391670,14,11740,5,-120,-1.01,488,3,950000,488,-1.01,9999.99,0.05,0.05,5761615,0.05,0.05,5761615 +미래에셋 코스피200 선물 ETN,Q520037,15,10755,5,-165,-1.51,8485,54,2000000,8485,-1.51,9999.99,0.42,0.42,91370580,0.42,0.42,91370580 +한투 레버리지 코스닥150선물 ETN,Q570081,16,28800,5,-610,-2.07,2581,17,1000000,2581,-2.07,9999.99,0.26,0.26,75505730,0.26,0.26,75505730 +한투 인버스 은 선물 ETN,Q570058,17,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +엠투아이,347890,18,6850,2,910,15.32,3579575,24231,16913204,3579575,15.32,9999.99,21.16,21.16,25322785660,21.86,21.86,25322785660 +신한제13호스팩,474930,19,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +하나27호스팩,448370,20,2085,5,-15,-0.71,119,1,5620000,119,-0.71,9999.99,0.00,0.00,247615,0.00,0.00,247615 +한국제12호스팩,458610,21,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,22,674,1,155,29.87,7266862,81537,40693679,7266862,29.87,8912.35,17.86,17.86,4797131953,17.49,17.49,4797131953 +한투 인버스 금 선물 ETN,Q570056,23,7850,5,-185,-2.30,338,4,1000000,338,-2.30,8450.00,0.03,0.03,2655600,0.03,0.03,2655600 +DB,012030,24,1551,2,175,12.72,29750104,380754,201173933,29750104,12.72,7813.47,14.79,14.79,47422126151,15.20,15.20,47422126151 +메리츠 인버스 3X 미국채30년 ETN,Q610079,25,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +우듬지팜,403490,26,1718,2,82,5.01,13915218,183857,45551464,13915218,5.01,7568.50,30.55,30.55,25302872040,32.33,32.33,25302872040 +한투 인버스 2X 은 선물 ETN,Q570062,27,5190,5,-500,-8.79,29202,395,1000000,29202,-8.79,7392.91,2.92,2.92,152292700,2.93,2.93,152292700 +신한 레버리지 미국달러 선물 ETN,Q500035,28,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,29,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 +한국제15호스팩,479880,30,2045,3,0,0.00,1986,33,6870000,1986,0.00,6018.18,0.03,0.03,4061405,0.03,0.03,4061405 diff --git a/top30/20250901/top30-vir-20250901-140000.csv b/top30/20250901/top30-vir-20250901-140000.csv new file mode 100644 index 000000000000..fce7a87f2088 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,19760,5,-245,-1.22,40019,6,4000000,40019,-1.22,9999.99,1.00,1.00,794376595,1.01,1.01,794376595 +미래에셋 코스닥150 선물 ETN,Q520039,3,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,4,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16955,5,-1435,-7.80,2611,3,1000000,2611,-7.80,9999.99,0.26,0.26,44973710,0.27,0.27,44973710 +PLUS 스마트베타Quality채권혼합,238670,6,11820,5,-10,-0.08,2664,8,500000,2664,-0.08,9999.99,0.53,0.53,31467095,0.53,0.53,31467095 +에스케이증권제9호스팩,455910,7,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +성문전자우,014915,8,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +유안타제16호스팩,474490,9,2005,3,0,0.00,10042,52,5510000,10042,0.00,9999.99,0.18,0.18,20084170,0.18,0.18,20084170 +웰크론한텍,076080,10,1670,2,85,5.36,4423561,23657,22594156,4423561,5.36,9999.99,19.58,19.58,8335628990,22.09,22.09,8335628990 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28380,5,-755,-2.59,5509,31,500000,5509,-2.59,9999.99,1.10,1.10,160153130,1.13,1.13,160153130 +케이쓰리아이,431190,12,4800,2,100,2.13,4009519,23932,7486442,4009519,2.13,9999.99,53.56,53.56,20974226095,58.37,58.37,20974226095 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,13,5205,2,75,1.46,39768,241,1000000,39768,1.46,9999.99,3.98,3.98,203823605,3.92,3.92,203823605 +HK 베스트일레븐액티브,391670,14,11740,5,-120,-1.01,488,3,950000,488,-1.01,9999.99,0.05,0.05,5761615,0.05,0.05,5761615 +미래에셋 코스피200 선물 ETN,Q520037,15,10730,5,-190,-1.74,8555,54,2000000,8555,-1.74,9999.99,0.43,0.43,92121680,0.43,0.43,92121680 +엠투아이,347890,16,6320,2,380,6.40,3835857,24231,16913204,3835857,6.40,9999.99,22.68,22.68,26985044065,25.25,25.25,26985044065 +한투 레버리지 코스닥150선물 ETN,Q570081,17,28610,5,-800,-2.72,2582,17,1000000,2582,-2.72,9999.99,0.26,0.26,75534340,0.26,0.26,75534340 +한투 인버스 은 선물 ETN,Q570058,18,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +신한제13호스팩,474930,19,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +하나27호스팩,448370,20,2085,5,-15,-0.71,119,1,5620000,119,-0.71,9999.99,0.00,0.00,247615,0.00,0.00,247615 +한투 인버스 금 선물 ETN,Q570056,21,7855,5,-180,-2.24,442,4,1000000,442,-2.24,9999.99,0.04,0.04,3472520,0.04,0.04,3472520 +한국제12호스팩,458610,22,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,23,674,1,155,29.87,7269170,81537,40693679,7269170,29.87,8915.18,17.86,17.86,4798687545,17.50,17.50,4798687545 +DB,012030,24,1533,2,157,11.41,30487747,380754,201173933,30487747,11.41,8007.20,15.15,15.15,48554422340,15.74,15.74,48554422340 +메리츠 인버스 3X 미국채30년 ETN,Q610079,25,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +우듬지팜,403490,26,1713,2,77,4.71,14032638,183857,45551464,14032638,4.71,7632.37,30.81,30.81,25504304853,32.69,32.69,25504304853 +한투 인버스 2X 은 선물 ETN,Q570062,27,5190,5,-500,-8.79,29262,395,1000000,29262,-8.79,7408.10,2.93,2.93,152604100,2.94,2.94,152604100 +덕성,004830,28,6550,2,1160,21.52,3321992,48102,15680000,3321992,21.52,6906.14,21.19,21.19,20926145705,20.38,20.38,20926145705 +신한 레버리지 미국달러 선물 ETN,Q500035,29,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 +키움 바이오TOP10 ETN,Q760014,30,11050,2,65,0.59,1004,15,700000,1004,0.59,6693.33,0.14,0.14,11094260,0.14,0.14,11094260 diff --git a/top30/20250901/top30-vir-20250901-141000.csv b/top30/20250901/top30-vir-20250901-141000.csv new file mode 100644 index 000000000000..5882470b178a --- /dev/null +++ b/top30/20250901/top30-vir-20250901-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 코스닥 150 선물 ETN,Q530094,1,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +하나27호스팩,448370,2,2080,5,-20,-0.95,9320,1,5620000,9320,-0.95,9999.99,0.17,0.17,19385695,0.17,0.17,19385695 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19760,5,-245,-1.22,40019,6,4000000,40019,-1.22,9999.99,1.00,1.00,794376595,1.01,1.01,794376595 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,5,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,6,16930,5,-1460,-7.94,2613,3,1000000,2613,-7.94,9999.99,0.26,0.26,45007570,0.27,0.27,45007570 +PLUS 스마트베타Quality채권혼합,238670,7,11810,5,-20,-0.17,2666,8,500000,2666,-0.17,9999.99,0.53,0.53,31490720,0.53,0.53,31490720 +에스케이증권제9호스팩,455910,8,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +성문전자우,014915,9,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +유안타제16호스팩,474490,10,2005,3,0,0.00,10042,52,5510000,10042,0.00,9999.99,0.18,0.18,20084170,0.18,0.18,20084170 +웰크론한텍,076080,11,1667,2,82,5.17,4462167,23657,22594156,4462167,5.17,9999.99,19.75,19.75,8399997472,22.30,22.30,8399997472 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,12,28380,5,-755,-2.59,5509,31,500000,5509,-2.59,9999.99,1.10,1.10,160153130,1.13,1.13,160153130 +케이쓰리아이,431190,13,4795,2,95,2.02,4021452,23932,7486442,4021452,2.02,9999.99,53.72,53.72,21031711265,58.59,58.59,21031711265 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,14,5205,2,75,1.46,39768,241,1000000,39768,1.46,9999.99,3.98,3.98,203823605,3.92,3.92,203823605 +엠투아이,347890,15,6180,2,240,4.04,3957535,24231,16913204,3957535,4.04,9999.99,23.40,23.40,27748702015,26.55,26.55,27748702015 +HK 베스트일레븐액티브,391670,16,11710,5,-150,-1.26,489,3,950000,489,-1.26,9999.99,0.05,0.05,5773325,0.05,0.05,5773325 +미래에셋 코스피200 선물 ETN,Q520037,17,10730,5,-190,-1.74,8555,54,2000000,8555,-1.74,9999.99,0.43,0.43,92121680,0.43,0.43,92121680 +한투 레버리지 코스닥150선물 ETN,Q570081,18,28480,5,-930,-3.16,2583,17,1000000,2583,-3.16,9999.99,0.26,0.26,75562820,0.27,0.27,75562820 +한투 인버스 은 선물 ETN,Q570058,19,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +신한제13호스팩,474930,20,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +한투 인버스 금 선물 ETN,Q570056,21,7855,5,-180,-2.24,442,4,1000000,442,-2.24,9999.99,0.04,0.04,3472520,0.04,0.04,3472520 +한국제12호스팩,458610,22,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +덕성,004830,23,6370,2,980,18.18,4408377,48102,15680000,4408377,18.18,9164.64,28.11,28.11,28033750400,28.07,28.07,28033750400 +원풍물산,008290,24,674,1,155,29.87,7269189,81537,40693679,7269189,29.87,8915.20,17.86,17.86,4798700351,17.50,17.50,4798700351 +DB,012030,25,1517,2,141,10.25,30941335,380754,201173933,30941335,10.25,8126.33,15.38,15.38,49246279474,16.14,16.14,49246279474 +덕성우,004835,26,8500,2,800,10.39,225602,2922,1392000,225602,10.39,7720.81,16.21,16.21,1972523595,16.67,16.67,1972523595 +우듬지팜,403490,27,1725,2,89,5.44,14088053,183857,45551464,14088053,5.44,7662.51,30.93,30.93,25599746822,32.58,32.58,25599746822 +메리츠 인버스 3X 미국채30년 ETN,Q610079,28,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 +한투 인버스 2X 은 선물 ETN,Q570062,29,5190,5,-500,-8.79,29300,395,1000000,29300,-8.79,7417.72,2.93,2.93,152801320,2.94,2.94,152801320 +신한 레버리지 미국달러 선물 ETN,Q500035,30,15375,2,60,0.39,338,5,2000000,338,0.39,6760.00,0.02,0.02,5198155,0.02,0.02,5198155 diff --git a/top30/20250901/top30-vir-20250901-142000.csv b/top30/20250901/top30-vir-20250901-142000.csv new file mode 100644 index 000000000000..f0ef7f1f17fa --- /dev/null +++ b/top30/20250901/top30-vir-20250901-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23722,1,5620000,23722,-0.71,9999.99,0.42,0.42,49341865,0.42,0.42,49341865 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19755,5,-250,-1.25,40020,6,4000000,40020,-1.25,9999.99,1.00,1.00,794396350,1.01,1.01,794396350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,5,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,6,16930,5,-1460,-7.94,2613,3,1000000,2613,-7.94,9999.99,0.26,0.26,45007570,0.27,0.27,45007570 +PLUS 스마트베타Quality채권혼합,238670,7,11805,5,-25,-0.21,2667,8,500000,2667,-0.21,9999.99,0.53,0.53,31502525,0.53,0.53,31502525 +한국제15호스팩,479880,8,2035,5,-10,-0.49,8603,33,6870000,8603,-0.49,9999.99,0.13,0.13,17532690,0.13,0.13,17532690 +키움제10호스팩,487720,9,2060,5,-15,-0.72,10029,44,4230000,10029,-0.72,9999.99,0.24,0.24,20663005,0.24,0.24,20663005 +에스케이증권제9호스팩,455910,10,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +성문전자우,014915,11,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +유안타제16호스팩,474490,12,2005,3,0,0.00,10042,52,5510000,10042,0.00,9999.99,0.18,0.18,20084170,0.18,0.18,20084170 +웰크론한텍,076080,13,1660,2,75,4.73,4487092,23657,22594156,4487092,4.73,9999.99,19.86,19.86,8441439855,22.51,22.51,8441439855 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,14,28380,5,-755,-2.59,5509,31,500000,5509,-2.59,9999.99,1.10,1.10,160153130,1.13,1.13,160153130 +케이쓰리아이,431190,15,4790,2,90,1.91,4041263,23932,7486442,4041263,1.91,9999.99,53.98,53.98,21126433670,58.91,58.91,21126433670 +엠투아이,347890,16,6120,2,180,3.03,4036700,24231,16913204,4036700,3.03,9999.99,23.87,23.87,28240415070,27.28,27.28,28240415070 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5205,2,75,1.46,39768,241,1000000,39768,1.46,9999.99,3.98,3.98,203823605,3.92,3.92,203823605 +HK 베스트일레븐액티브,391670,18,11675,5,-185,-1.56,490,3,950000,490,-1.56,9999.99,0.05,0.05,5785000,0.05,0.05,5785000 +한투 인버스 금 선물 ETN,Q570056,19,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +미래에셋 코스피200 선물 ETN,Q520037,20,10730,5,-190,-1.74,8555,54,2000000,8555,-1.74,9999.99,0.43,0.43,92121680,0.43,0.43,92121680 +한투 레버리지 코스닥150선물 ETN,Q570081,21,28480,5,-930,-3.16,2583,17,1000000,2583,-3.16,9999.99,0.26,0.26,75562820,0.27,0.27,75562820 +한투 인버스 은 선물 ETN,Q570058,22,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +신한제13호스팩,474930,23,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +덕성,004830,24,5920,2,530,9.83,5727094,48102,15680000,5727094,9.83,9999.99,36.52,36.52,36187822365,38.98,38.98,36187822365 +한국제12호스팩,458610,25,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,26,667,2,148,28.52,7818407,81537,40693679,7818407,28.52,9588.78,19.21,19.21,5164253882,19.03,19.03,5164253882 +덕성우,004835,27,7770,2,70,0.91,267455,2922,1392000,267455,0.91,9153.15,19.21,19.21,2319210665,21.44,21.44,2319210665 +DB,012030,28,1535,2,159,11.56,31206126,380754,201173933,31206126,11.56,8195.88,15.51,15.51,49650157003,16.08,16.08,49650157003 +우듬지팜,403490,29,1718,2,82,5.01,14161466,183857,45551464,14161466,5.01,7702.44,31.09,31.09,25725690035,32.87,32.87,25725690035 +메리츠 인버스 3X 미국채30년 ETN,Q610079,30,50025,2,1330,2.73,6050,79,200000,6050,2.73,7658.23,3.03,3.03,302593345,3.02,3.02,302593345 diff --git a/top30/20250901/top30-vir-20250901-143000.csv b/top30/20250901/top30-vir-20250901-143000.csv new file mode 100644 index 000000000000..03ad314fa7e6 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23722,1,5620000,23722,-0.71,9999.99,0.42,0.42,49341865,0.42,0.42,49341865 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19755,5,-250,-1.25,40020,6,4000000,40020,-1.25,9999.99,1.00,1.00,794396350,1.01,1.01,794396350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,5,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54700,5,-5,-0.01,1060,1,1110000,1060,-0.01,9999.99,0.10,0.10,57982180,0.10,0.10,57982180 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,7,16930,5,-1460,-7.94,2613,3,1000000,2613,-7.94,9999.99,0.26,0.26,45007570,0.27,0.27,45007570 +한국제15호스팩,479880,8,2035,5,-10,-0.49,27264,33,6870000,27264,-0.49,9999.99,0.40,0.40,55507825,0.40,0.40,55507825 +유안타제16호스팩,474490,9,1999,5,-6,-0.30,24364,52,5510000,24364,-0.30,9999.99,0.44,0.44,48723772,0.44,0.44,48723772 +PLUS 스마트베타Quality채권혼합,238670,10,11810,5,-20,-0.17,2669,8,500000,2669,-0.17,9999.99,0.53,0.53,31526145,0.53,0.53,31526145 +미래에셋비전스팩7호,482680,11,1994,5,-1,-0.05,21224,91,8215000,21224,-0.05,9999.99,0.26,0.26,42338128,0.26,0.26,42338128 +키움제10호스팩,487720,12,2060,5,-15,-0.72,10029,44,4230000,10029,-0.72,9999.99,0.24,0.24,20663005,0.24,0.24,20663005 +에스케이증권제9호스팩,455910,13,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +성문전자우,014915,14,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +웰크론한텍,076080,15,1657,2,72,4.54,4499956,23657,22594156,4499956,4.54,9999.99,19.92,19.92,8462741189,22.60,22.60,8462741189 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,16,28380,5,-755,-2.59,5509,31,500000,5509,-2.59,9999.99,1.10,1.10,160153130,1.13,1.13,160153130 +케이쓰리아이,431190,17,4770,2,70,1.49,4051780,23932,7486442,4051780,1.49,9999.99,54.12,54.12,21176660350,59.30,59.30,21176660350 +엠투아이,347890,18,6150,2,210,3.54,4079932,24231,16913204,4079932,3.54,9999.99,24.12,24.12,28505480035,27.40,27.40,28505480035 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,19,5220,2,90,1.75,39868,241,1000000,39868,1.75,9999.99,3.99,3.99,204345605,3.91,3.91,204345605 +HK 베스트일레븐액티브,391670,20,11675,5,-185,-1.56,490,3,950000,490,-1.56,9999.99,0.05,0.05,5785000,0.05,0.05,5785000 +한투 인버스 금 선물 ETN,Q570056,21,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +미래에셋 코스피200 선물 ETN,Q520037,22,10730,5,-190,-1.74,8555,54,2000000,8555,-1.74,9999.99,0.43,0.43,92121680,0.43,0.43,92121680 +한투 레버리지 코스닥150선물 ETN,Q570081,23,28480,5,-930,-3.16,2583,17,1000000,2583,-3.16,9999.99,0.26,0.26,75562820,0.27,0.27,75562820 +한투 인버스 은 선물 ETN,Q570058,24,7690,5,-365,-4.53,596,4,1000000,596,-4.53,9999.99,0.06,0.06,4656440,0.06,0.06,4656440 +덕성,004830,25,5780,2,390,7.24,6264287,48102,15680000,6264287,7.24,9999.99,39.95,39.95,39336463830,43.40,43.40,39336463830 +신한제13호스팩,474930,26,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +한국제12호스팩,458610,27,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +덕성우,004835,28,7760,2,60,0.78,297519,2922,1392000,297519,0.78,9999.99,21.37,21.37,2553561230,23.64,23.64,2553561230 +원풍물산,008290,29,667,2,148,28.52,8271736,81537,40693679,8271736,28.52,9999.99,20.33,20.33,5467818137,20.14,20.14,5467818137 +DB,012030,30,1532,2,156,11.34,31606559,380754,201173933,31606559,11.34,8301.04,15.71,15.71,50263882267,16.31,16.31,50263882267 diff --git a/top30/20250901/top30-vir-20250901-144000.csv b/top30/20250901/top30-vir-20250901-144000.csv new file mode 100644 index 000000000000..ca4180b32406 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23722,1,5620000,23722,-0.71,9999.99,0.42,0.42,49341865,0.42,0.42,49341865 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19755,5,-250,-1.25,40020,6,4000000,40020,-1.25,9999.99,1.00,1.00,794396350,1.01,1.01,794396350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,5,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54700,5,-5,-0.01,1060,1,1110000,1060,-0.01,9999.99,0.10,0.10,57982180,0.10,0.10,57982180 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,7,16930,5,-1460,-7.94,2613,3,1000000,2613,-7.94,9999.99,0.26,0.26,45007570,0.27,0.27,45007570 +한국제15호스팩,479880,8,2035,5,-10,-0.49,27264,33,6870000,27264,-0.49,9999.99,0.40,0.40,55507825,0.40,0.40,55507825 +유안타제16호스팩,474490,9,1999,5,-6,-0.30,24364,52,5510000,24364,-0.30,9999.99,0.44,0.44,48723772,0.44,0.44,48723772 +PLUS 스마트베타Quality채권혼합,238670,10,11810,5,-20,-0.17,2670,8,500000,2670,-0.17,9999.99,0.53,0.53,31537955,0.53,0.53,31537955 +미래에셋비전스팩7호,482680,11,1994,5,-1,-0.05,21224,91,8215000,21224,-0.05,9999.99,0.26,0.26,42338128,0.26,0.26,42338128 +키움제10호스팩,487720,12,2060,5,-15,-0.72,10029,44,4230000,10029,-0.72,9999.99,0.24,0.24,20663005,0.24,0.24,20663005 +에스케이증권제9호스팩,455910,13,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +성문전자우,014915,14,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +웰크론한텍,076080,15,1666,2,81,5.11,4514692,23657,22594156,4514692,5.11,9999.99,19.98,19.98,8487189204,22.55,22.55,8487189204 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,16,28350,5,-785,-2.69,5515,31,500000,5515,-2.69,9999.99,1.10,1.10,160323230,1.13,1.13,160323230 +엠투아이,347890,17,6120,2,180,3.03,4125596,24231,16913204,4125596,3.03,9999.99,24.39,24.39,28783499440,27.81,27.81,28783499440 +케이쓰리아이,431190,18,4760,2,60,1.28,4066589,23932,7486442,4066589,1.28,9999.99,54.32,54.32,21247245781,59.62,59.62,21247245781 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,19,5220,2,90,1.75,39868,241,1000000,39868,1.75,9999.99,3.99,3.99,204345605,3.91,3.91,204345605 +HK 베스트일레븐액티브,391670,20,11675,5,-185,-1.56,490,3,950000,490,-1.56,9999.99,0.05,0.05,5785000,0.05,0.05,5785000 +한투 인버스 금 선물 ETN,Q570056,21,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +미래에셋 코스피200 선물 ETN,Q520037,22,10730,5,-190,-1.74,8555,54,2000000,8555,-1.74,9999.99,0.43,0.43,92121680,0.43,0.43,92121680 +한투 인버스 은 선물 ETN,Q570058,23,7710,5,-345,-4.28,616,4,1000000,616,-4.28,9999.99,0.06,0.06,4810380,0.06,0.06,4810380 +한투 레버리지 코스닥150선물 ETN,Q570081,24,28480,5,-930,-3.16,2583,17,1000000,2583,-3.16,9999.99,0.26,0.26,75562820,0.27,0.27,75562820 +덕성,004830,25,5700,2,310,5.75,6721845,48102,15680000,6721845,5.75,9999.99,42.87,42.87,41955330340,46.94,46.94,41955330340 +신한제13호스팩,474930,26,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +한국제12호스팩,458610,27,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +덕성우,004835,28,7720,2,20,0.26,305993,2922,1392000,305993,0.26,9999.99,21.98,21.98,2619098645,24.37,24.37,2619098645 +원풍물산,008290,29,669,2,150,28.90,8529024,81537,40693679,8529024,28.90,9999.99,20.96,20.96,5639260487,20.71,20.71,5639260487 +DB,012030,30,1530,2,154,11.19,31990909,380754,201173933,31990909,11.19,8401.99,15.90,15.90,50855623554,16.52,16.52,50855623554 diff --git a/top30/20250901/top30-vir-20250901-145001.csv b/top30/20250901/top30-vir-20250901-145001.csv new file mode 100644 index 000000000000..9c3154b59e54 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23722,1,5620000,23722,-0.71,9999.99,0.42,0.42,49341865,0.42,0.42,49341865 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19755,5,-250,-1.25,40020,6,4000000,40020,-1.25,9999.99,1.00,1.00,794396350,1.01,1.01,794396350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,5,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54700,5,-5,-0.01,1060,1,1110000,1060,-0.01,9999.99,0.10,0.10,57982180,0.10,0.10,57982180 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,7,16985,5,-1405,-7.64,2819,3,1000000,2819,-7.64,9999.99,0.28,0.28,48507540,0.29,0.29,48507540 +한국제15호스팩,479880,8,2035,5,-10,-0.49,27764,33,6870000,27764,-0.49,9999.99,0.40,0.40,56525325,0.40,0.40,56525325 +유안타제16호스팩,474490,9,1999,5,-6,-0.30,24364,52,5510000,24364,-0.30,9999.99,0.44,0.44,48723772,0.44,0.44,48723772 +PLUS 스마트베타Quality채권혼합,238670,10,11810,5,-20,-0.17,2670,8,500000,2670,-0.17,9999.99,0.53,0.53,31537955,0.53,0.53,31537955 +미래에셋비전스팩7호,482680,11,1994,5,-1,-0.05,21224,91,8215000,21224,-0.05,9999.99,0.26,0.26,42338128,0.26,0.26,42338128 +키움제10호스팩,487720,12,2060,5,-15,-0.72,10029,44,4230000,10029,-0.72,9999.99,0.24,0.24,20663005,0.24,0.24,20663005 +에스케이증권제9호스팩,455910,13,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +성문전자우,014915,14,4335,5,-95,-2.14,3193,16,600000,3193,-2.14,9999.99,0.53,0.53,13825795,0.53,0.53,13825795 +웰크론한텍,076080,15,1645,2,60,3.79,4538188,23657,22594156,4538188,3.79,9999.99,20.09,20.09,8525995809,22.94,22.94,8525995809 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,16,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,17,6080,2,140,2.36,4156859,24231,16913204,4156859,2.36,9999.99,24.58,24.58,28972164290,28.17,28.17,28972164290 +케이쓰리아이,431190,18,4790,2,90,1.91,4080215,23932,7486442,4080215,1.91,9999.99,54.50,54.50,21312103716,59.43,59.43,21312103716 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,19,5220,2,90,1.75,39868,241,1000000,39868,1.75,9999.99,3.99,3.99,204345605,3.91,3.91,204345605 +HK 베스트일레븐액티브,391670,20,11675,5,-185,-1.56,490,3,950000,490,-1.56,9999.99,0.05,0.05,5785000,0.05,0.05,5785000 +한투 인버스 금 선물 ETN,Q570056,21,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +미래에셋 코스피200 선물 ETN,Q520037,22,10725,5,-195,-1.79,8556,54,2000000,8556,-1.79,9999.99,0.43,0.43,92132405,0.43,0.43,92132405 +한투 인버스 은 선물 ETN,Q570058,23,7710,5,-345,-4.28,616,4,1000000,616,-4.28,9999.99,0.06,0.06,4810380,0.06,0.06,4810380 +한투 레버리지 코스닥150선물 ETN,Q570081,24,28480,5,-930,-3.16,2583,17,1000000,2583,-3.16,9999.99,0.26,0.26,75562820,0.27,0.27,75562820 +덕성,004830,25,5760,2,370,6.86,6951081,48102,15680000,6951081,6.86,9999.99,44.33,44.33,43264276365,47.90,47.90,43264276365 +신한제13호스팩,474930,26,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +한국제12호스팩,458610,27,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +덕성우,004835,28,7790,2,90,1.17,314166,2922,1392000,314166,1.17,9999.99,22.57,22.57,2682129545,24.73,24.73,2682129545 +원풍물산,008290,29,674,1,155,29.87,8717797,81537,40693679,8717797,29.87,9999.99,21.42,21.42,5766160048,21.02,21.02,5766160048 +DB,012030,30,1552,2,176,12.79,32295667,380754,201173933,32295667,12.79,8482.03,16.05,16.05,51326805413,16.44,16.44,51326805413 diff --git a/top30/20250901/top30-vir-20250901-150001.csv b/top30/20250901/top30-vir-20250901-150001.csv new file mode 100644 index 000000000000..af6b88edf069 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23722,1,5620000,23722,-0.71,9999.99,0.42,0.42,49341865,0.42,0.42,49341865 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19755,5,-250,-1.25,40020,6,4000000,40020,-1.25,9999.99,1.00,1.00,794396350,1.01,1.01,794396350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +유진스팩10호,468760,5,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,6,54700,5,-5,-0.01,1096,1,1110000,1096,-0.01,9999.99,0.10,0.10,59951380,0.10,0.10,59951380 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,7,16920,5,-1470,-7.99,2865,3,1000000,2865,-7.99,9999.99,0.29,0.29,49287790,0.29,0.29,49287790 +한국제15호스팩,479880,8,2035,5,-10,-0.49,27764,33,6870000,27764,-0.49,9999.99,0.40,0.40,56525325,0.40,0.40,56525325 +유안타제16호스팩,474490,9,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,10,11815,5,-15,-0.13,2671,8,500000,2671,-0.13,9999.99,0.53,0.53,31549770,0.53,0.53,31549770 +미래에셋비전스팩7호,482680,11,1994,5,-1,-0.05,21224,91,8215000,21224,-0.05,9999.99,0.26,0.26,42338128,0.26,0.26,42338128 +키움제10호스팩,487720,12,2065,5,-10,-0.48,10179,44,4230000,10179,-0.48,9999.99,0.24,0.24,20972755,0.24,0.24,20972755 +에스케이증권제9호스팩,455910,13,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +성문전자우,014915,14,4335,5,-95,-2.14,3214,16,600000,3214,-2.14,9999.99,0.54,0.54,13916830,0.54,0.54,13916830 +웰크론한텍,076080,15,1632,2,47,2.97,4565337,23657,22594156,4565337,2.97,9999.99,20.21,20.21,8570367806,23.24,23.24,8570367806 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,16,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,17,6090,2,150,2.53,4170514,24231,16913204,4170514,2.53,9999.99,24.66,24.66,29054999795,28.21,28.21,29054999795 +케이쓰리아이,431190,18,4775,2,75,1.60,4087730,23932,7486442,4087730,1.60,9999.99,54.60,54.60,21347967146,59.72,59.72,21347967146 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,19,5220,2,90,1.75,39868,241,1000000,39868,1.75,9999.99,3.99,3.99,204345605,3.91,3.91,204345605 +HK 베스트일레븐액티브,391670,20,11675,5,-185,-1.56,490,3,950000,490,-1.56,9999.99,0.05,0.05,5785000,0.05,0.05,5785000 +한투 인버스 금 선물 ETN,Q570056,21,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +미래에셋 코스피200 선물 ETN,Q520037,22,10725,5,-195,-1.79,8556,54,2000000,8556,-1.79,9999.99,0.43,0.43,92132405,0.43,0.43,92132405 +한투 인버스 은 선물 ETN,Q570058,23,7710,5,-345,-4.28,616,4,1000000,616,-4.28,9999.99,0.06,0.06,4810380,0.06,0.06,4810380 +한투 레버리지 코스닥150선물 ETN,Q570081,24,28480,5,-930,-3.16,2583,17,1000000,2583,-3.16,9999.99,0.26,0.26,75562820,0.27,0.27,75562820 +덕성,004830,25,5770,2,380,7.05,7205490,48102,15680000,7205490,7.05,9999.99,45.95,45.95,44722683060,49.43,49.43,44722683060 +신한제13호스팩,474930,26,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +덕성우,004835,27,7770,2,70,0.91,317810,2922,1392000,317810,0.91,9999.99,22.83,22.83,2710428420,25.06,25.06,2710428420 +한국제12호스팩,458610,28,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,29,674,1,155,29.87,8719486,81537,40693679,8719486,29.87,9999.99,21.43,21.43,5767298434,21.03,21.03,5767298434 +한투 인버스 2X 은 선물 ETN,Q570062,30,5180,5,-510,-8.96,40690,395,1000000,40690,-8.96,9999.99,4.07,4.07,211882025,4.09,4.09,211882025 diff --git a/top30/20250901/top30-vir-20250901-151001.csv b/top30/20250901/top30-vir-20250901-151001.csv new file mode 100644 index 000000000000..f59ffd208ae0 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23722,1,5620000,23722,-0.71,9999.99,0.42,0.42,49341865,0.42,0.42,49341865 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7775,2,5,0.06,45616,4,1000000,45616,0.06,9999.99,4.56,4.56,355204760,4.57,4.57,355204760 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16875,5,-1515,-8.24,2887,3,1000000,2887,-8.24,9999.99,0.29,0.29,49659505,0.29,0.29,49659505 +한국제15호스팩,479880,9,2035,5,-10,-0.49,27764,33,6870000,27764,-0.49,9999.99,0.40,0.40,56525325,0.40,0.40,56525325 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11815,5,-15,-0.13,2675,8,500000,2675,-0.13,9999.99,0.54,0.54,31597030,0.53,0.53,31597030 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2090,2,15,0.72,10180,44,4230000,10180,0.72,9999.99,0.24,0.24,20974845,0.24,0.24,20974845 +에스케이증권제9호스팩,455910,14,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +성문전자우,014915,15,4335,5,-95,-2.14,3214,16,600000,3214,-2.14,9999.99,0.54,0.54,13916830,0.54,0.54,13916830 +웰크론한텍,076080,16,1616,2,31,1.96,4606028,23657,22594156,4606028,1.96,9999.99,20.39,20.39,8636298977,23.65,23.65,8636298977 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,17,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,18,6140,2,200,3.37,4188496,24231,16913204,4188496,3.37,9999.99,24.76,24.76,29165109765,28.08,28.08,29165109765 +케이쓰리아이,431190,19,4725,2,25,0.53,4115077,23932,7486442,4115077,0.53,9999.99,54.97,54.97,21477718781,60.72,60.72,21477718781 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,20,5235,2,105,2.05,40116,241,1000000,40116,2.05,9999.99,4.01,4.01,205641455,3.93,3.93,205641455 +HK 베스트일레븐액티브,391670,21,11700,5,-160,-1.35,495,3,950000,495,-1.35,9999.99,0.05,0.05,5843500,0.05,0.05,5843500 +한투 인버스 금 선물 ETN,Q570056,22,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +미래에셋 코스피200 선물 ETN,Q520037,23,10725,5,-195,-1.79,8556,54,2000000,8556,-1.79,9999.99,0.43,0.43,92132405,0.43,0.43,92132405 +덕성,004830,24,5530,2,140,2.60,7546508,48102,15680000,7546508,2.60,9999.99,48.13,48.13,46633289970,53.78,53.78,46633289970 +한투 인버스 은 선물 ETN,Q570058,25,7695,5,-360,-4.47,623,4,1000000,623,-4.47,9999.99,0.06,0.06,4864245,0.06,0.06,4864245 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2115,5,-5,-0.24,258,2,3620000,258,-0.24,9999.99,0.01,0.01,543230,0.01,0.01,543230 +덕성우,004835,28,7590,5,-110,-1.43,327552,2922,1392000,327552,-1.43,9999.99,23.53,23.53,2785077050,26.36,26.36,2785077050 +한국제12호스팩,458610,29,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 +원풍물산,008290,30,674,1,155,29.87,8724092,81537,40693679,8724092,29.87,9999.99,21.44,21.44,5770402878,21.04,21.04,5770402878 diff --git a/top30/20250901/top30-vir-20250901-152001.csv b/top30/20250901/top30-vir-20250901-152001.csv new file mode 100644 index 000000000000..639f01b038d0 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23722,1,5620000,23722,-0.71,9999.99,0.42,0.42,49341865,0.42,0.42,49341865 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7875,2,105,1.35,50762,4,1000000,50762,1.35,9999.99,5.08,5.08,395703880,5.02,5.02,395703880 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16820,5,-1570,-8.54,3137,3,1000000,3137,-8.54,9999.99,0.31,0.31,53876125,0.32,0.32,53876125 +한국제15호스팩,479880,9,2045,3,0,0.00,27769,33,6870000,27769,0.00,9999.99,0.40,0.40,56535550,0.40,0.40,56535550 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11810,5,-20,-0.17,2676,8,500000,2676,-0.17,9999.99,0.54,0.54,31608840,0.54,0.54,31608840 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2085,2,10,0.48,10186,44,4230000,10186,0.48,9999.99,0.24,0.24,20987355,0.24,0.24,20987355 +한투 인버스 은 선물 ETN,Q570058,14,7680,5,-375,-4.66,823,4,1000000,823,-4.66,9999.99,0.08,0.08,6402230,0.08,0.08,6402230 +에스케이증권제9호스팩,455910,15,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +성문전자우,014915,16,4335,5,-95,-2.14,3214,16,600000,3214,-2.14,9999.99,0.54,0.54,13916830,0.54,0.54,13916830 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5210,2,80,1.56,47570,241,1000000,47570,1.56,9999.99,4.76,4.76,244477560,4.69,4.69,244477560 +웰크론한텍,076080,18,1610,2,25,1.58,4644404,23657,22594156,4644404,1.58,9999.99,20.56,20.56,8697963810,23.91,23.91,8697963810 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,20,6220,2,280,4.71,4232647,24231,16913204,4232647,4.71,9999.99,25.03,25.03,29438565735,27.98,27.98,29438565735 +케이쓰리아이,431190,21,4735,2,35,0.74,4133533,23932,7486442,4133533,0.74,9999.99,55.21,55.21,21564935316,60.83,60.83,21564935316 +HK 베스트일레븐액티브,391670,22,11705,5,-155,-1.31,497,3,950000,497,-1.31,9999.99,0.05,0.05,5866912,0.05,0.05,5866912 +한투 인버스 금 선물 ETN,Q570056,23,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +덕성,004830,24,5540,2,150,2.78,7646061,48102,15680000,7646061,2.78,9999.99,48.76,48.76,47184855530,54.32,54.32,47184855530 +미래에셋 코스피200 선물 ETN,Q520037,25,10725,5,-195,-1.79,8561,54,2000000,8561,-1.79,9999.99,0.43,0.43,92186030,0.43,0.43,92186030 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2110,5,-10,-0.47,259,2,3620000,259,-0.47,9999.99,0.01,0.01,545340,0.01,0.01,545340 +한투 인버스 2X 은 선물 ETN,Q570062,28,5150,5,-540,-9.49,44676,395,1000000,44676,-9.49,9999.99,4.47,4.47,232443550,4.51,4.51,232443550 +덕성우,004835,29,7690,5,-10,-0.13,330041,2922,1392000,330041,-0.13,9999.99,23.71,23.71,2804021180,26.19,26.19,2804021180 +한국제12호스팩,458610,30,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 diff --git a/top30/20250901/top30-vir-20250901-153001.csv b/top30/20250901/top30-vir-20250901-153001.csv new file mode 100644 index 000000000000..639f01b038d0 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23722,1,5620000,23722,-0.71,9999.99,0.42,0.42,49341865,0.42,0.42,49341865 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7875,2,105,1.35,50762,4,1000000,50762,1.35,9999.99,5.08,5.08,395703880,5.02,5.02,395703880 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16820,5,-1570,-8.54,3137,3,1000000,3137,-8.54,9999.99,0.31,0.31,53876125,0.32,0.32,53876125 +한국제15호스팩,479880,9,2045,3,0,0.00,27769,33,6870000,27769,0.00,9999.99,0.40,0.40,56535550,0.40,0.40,56535550 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11810,5,-20,-0.17,2676,8,500000,2676,-0.17,9999.99,0.54,0.54,31608840,0.54,0.54,31608840 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2085,2,10,0.48,10186,44,4230000,10186,0.48,9999.99,0.24,0.24,20987355,0.24,0.24,20987355 +한투 인버스 은 선물 ETN,Q570058,14,7680,5,-375,-4.66,823,4,1000000,823,-4.66,9999.99,0.08,0.08,6402230,0.08,0.08,6402230 +에스케이증권제9호스팩,455910,15,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +성문전자우,014915,16,4335,5,-95,-2.14,3214,16,600000,3214,-2.14,9999.99,0.54,0.54,13916830,0.54,0.54,13916830 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5210,2,80,1.56,47570,241,1000000,47570,1.56,9999.99,4.76,4.76,244477560,4.69,4.69,244477560 +웰크론한텍,076080,18,1610,2,25,1.58,4644404,23657,22594156,4644404,1.58,9999.99,20.56,20.56,8697963810,23.91,23.91,8697963810 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,20,6220,2,280,4.71,4232647,24231,16913204,4232647,4.71,9999.99,25.03,25.03,29438565735,27.98,27.98,29438565735 +케이쓰리아이,431190,21,4735,2,35,0.74,4133533,23932,7486442,4133533,0.74,9999.99,55.21,55.21,21564935316,60.83,60.83,21564935316 +HK 베스트일레븐액티브,391670,22,11705,5,-155,-1.31,497,3,950000,497,-1.31,9999.99,0.05,0.05,5866912,0.05,0.05,5866912 +한투 인버스 금 선물 ETN,Q570056,23,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +덕성,004830,24,5540,2,150,2.78,7646061,48102,15680000,7646061,2.78,9999.99,48.76,48.76,47184855530,54.32,54.32,47184855530 +미래에셋 코스피200 선물 ETN,Q520037,25,10725,5,-195,-1.79,8561,54,2000000,8561,-1.79,9999.99,0.43,0.43,92186030,0.43,0.43,92186030 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2110,5,-10,-0.47,259,2,3620000,259,-0.47,9999.99,0.01,0.01,545340,0.01,0.01,545340 +한투 인버스 2X 은 선물 ETN,Q570062,28,5150,5,-540,-9.49,44676,395,1000000,44676,-9.49,9999.99,4.47,4.47,232443550,4.51,4.51,232443550 +덕성우,004835,29,7690,5,-10,-0.13,330041,2922,1392000,330041,-0.13,9999.99,23.71,23.71,2804021180,26.19,26.19,2804021180 +한국제12호스팩,458610,30,2130,3,0,0.00,1183,11,4230000,1183,0.00,9999.99,0.03,0.03,2502095,0.03,0.03,2502095 diff --git a/top30/20250901/top30-vir-20250901-154001.csv b/top30/20250901/top30-vir-20250901-154001.csv new file mode 100644 index 000000000000..7633b992ded3 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23727,1,5620000,23727,-0.71,9999.99,0.42,0.42,49352290,0.42,0.42,49352290 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7865,2,95,1.22,50763,4,1000000,50763,1.22,9999.99,5.08,5.08,395711745,5.03,5.03,395711745 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16830,5,-1560,-8.48,3142,3,1000000,3142,-8.48,9999.99,0.31,0.31,53960275,0.32,0.32,53960275 +한국제15호스팩,479880,9,2045,3,0,0.00,27769,33,6870000,27769,0.00,9999.99,0.40,0.40,56535550,0.40,0.40,56535550 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11815,5,-15,-0.13,2678,8,500000,2678,-0.13,9999.99,0.54,0.54,31632470,0.54,0.54,31632470 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2085,2,10,0.48,10186,44,4230000,10186,0.48,9999.99,0.24,0.24,20987355,0.24,0.24,20987355 +한투 인버스 은 선물 ETN,Q570058,14,7680,5,-375,-4.66,823,4,1000000,823,-4.66,9999.99,0.08,0.08,6402230,0.08,0.08,6402230 +성문전자우,014915,15,4335,5,-95,-2.14,3264,16,600000,3264,-2.14,9999.99,0.54,0.54,14133580,0.54,0.54,14133580 +에스케이증권제9호스팩,455910,16,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5210,2,80,1.56,47570,241,1000000,47570,1.56,9999.99,4.76,4.76,244477560,4.69,4.69,244477560 +웰크론한텍,076080,18,1622,2,37,2.33,4658019,23657,22594156,4658019,2.33,9999.99,20.62,20.62,8720047340,23.79,23.79,8720047340 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,20,6300,2,360,6.06,4251036,24231,16913204,4251036,6.06,9999.99,25.13,25.13,29554416435,27.74,27.74,29554416435 +케이쓰리아이,431190,21,4800,2,100,2.13,4143220,23932,7486442,4143220,2.13,9999.99,55.34,55.34,21611432916,60.14,60.14,21611432916 +HK 베스트일레븐액티브,391670,22,11705,5,-155,-1.31,497,3,950000,497,-1.31,9999.99,0.05,0.05,5866912,0.05,0.05,5866912 +한투 인버스 금 선물 ETN,Q570056,23,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +덕성,004830,24,5590,2,200,3.71,7694300,48102,15680000,7694300,3.71,9999.99,49.07,49.07,47454511540,54.14,54.14,47454511540 +미래에셋 코스피200 선물 ETN,Q520037,25,10725,5,-195,-1.79,8561,54,2000000,8561,-1.79,9999.99,0.43,0.43,92186030,0.43,0.43,92186030 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2110,5,-10,-0.47,259,2,3620000,259,-0.47,9999.99,0.01,0.01,545340,0.01,0.01,545340 +한투 인버스 2X 은 선물 ETN,Q570062,28,5140,5,-550,-9.67,44820,395,1000000,44820,-9.67,9999.99,4.48,4.48,233183710,4.54,4.54,233183710 +덕성우,004835,29,7590,5,-110,-1.43,330707,2922,1392000,330707,-1.43,9999.99,23.76,23.76,2809076120,26.59,26.59,2809076120 +한국제12호스팩,458610,30,2125,5,-5,-0.23,1194,11,4230000,1194,-0.23,9999.99,0.03,0.03,2525470,0.03,0.03,2525470 diff --git a/top30/20250901/top30-vir-20250901-155001.csv b/top30/20250901/top30-vir-20250901-155001.csv new file mode 100644 index 000000000000..497481d6fe2e --- /dev/null +++ b/top30/20250901/top30-vir-20250901-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23727,1,5620000,23727,-0.71,9999.99,0.42,0.42,49352290,0.42,0.42,49352290 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7865,2,95,1.22,50763,4,1000000,50763,1.22,9999.99,5.08,5.08,395711745,5.03,5.03,395711745 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16830,5,-1560,-8.48,3142,3,1000000,3142,-8.48,9999.99,0.31,0.31,53960275,0.32,0.32,53960275 +한국제15호스팩,479880,9,2045,3,0,0.00,27769,33,6870000,27769,0.00,9999.99,0.40,0.40,56535550,0.40,0.40,56535550 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11815,5,-15,-0.13,2678,8,500000,2678,-0.13,9999.99,0.54,0.54,31632470,0.54,0.54,31632470 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2085,2,10,0.48,10186,44,4230000,10186,0.48,9999.99,0.24,0.24,20987355,0.24,0.24,20987355 +한투 인버스 은 선물 ETN,Q570058,14,7680,5,-375,-4.66,823,4,1000000,823,-4.66,9999.99,0.08,0.08,6402230,0.08,0.08,6402230 +성문전자우,014915,15,4335,5,-95,-2.14,3264,16,600000,3264,-2.14,9999.99,0.54,0.54,14133580,0.54,0.54,14133580 +에스케이증권제9호스팩,455910,16,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5210,2,80,1.56,47570,241,1000000,47570,1.56,9999.99,4.76,4.76,244477560,4.69,4.69,244477560 +웰크론한텍,076080,18,1622,2,37,2.33,4659499,23657,22594156,4659499,2.33,9999.99,20.62,20.62,8722447900,23.80,23.80,8722447900 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,20,6300,2,360,6.06,4252881,24231,16913204,4252881,6.06,9999.99,25.15,25.15,29566039935,27.75,27.75,29566039935 +케이쓰리아이,431190,21,4800,2,100,2.13,4143588,23932,7486442,4143588,2.13,9999.99,55.35,55.35,21613199316,60.15,60.15,21613199316 +HK 베스트일레븐액티브,391670,22,11705,5,-155,-1.31,497,3,950000,497,-1.31,9999.99,0.05,0.05,5866912,0.05,0.05,5866912 +한투 인버스 금 선물 ETN,Q570056,23,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +덕성,004830,24,5590,2,200,3.71,7698570,48102,15680000,7698570,3.71,9999.99,49.10,49.10,47478380840,54.17,54.17,47478380840 +미래에셋 코스피200 선물 ETN,Q520037,25,10725,5,-195,-1.79,8561,54,2000000,8561,-1.79,9999.99,0.43,0.43,92186030,0.43,0.43,92186030 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2110,5,-10,-0.47,259,2,3620000,259,-0.47,9999.99,0.01,0.01,545340,0.01,0.01,545340 +한투 인버스 2X 은 선물 ETN,Q570062,28,5140,5,-550,-9.67,44820,395,1000000,44820,-9.67,9999.99,4.48,4.48,233183710,4.54,4.54,233183710 +덕성우,004835,29,7590,5,-110,-1.43,330859,2922,1392000,330859,-1.43,9999.99,23.77,23.77,2810229800,26.60,26.60,2810229800 +한국제12호스팩,458610,30,2125,5,-5,-0.23,1194,11,4230000,1194,-0.23,9999.99,0.03,0.03,2525470,0.03,0.03,2525470 diff --git a/top30/20250901/top30-vir-20250901-160000.csv b/top30/20250901/top30-vir-20250901-160000.csv new file mode 100644 index 000000000000..32eeee6d5a19 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23727,1,5620000,23727,-0.71,9999.99,0.42,0.42,49352290,0.42,0.42,49352290 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7865,2,95,1.22,50763,4,1000000,50763,1.22,9999.99,5.08,5.08,395711745,5.03,5.03,395711745 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16830,5,-1560,-8.48,3142,3,1000000,3142,-8.48,9999.99,0.31,0.31,53960275,0.32,0.32,53960275 +한국제15호스팩,479880,9,2045,3,0,0.00,27769,33,6870000,27769,0.00,9999.99,0.40,0.40,56535550,0.40,0.40,56535550 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11815,5,-15,-0.13,2678,8,500000,2678,-0.13,9999.99,0.54,0.54,31632470,0.54,0.54,31632470 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2085,2,10,0.48,10186,44,4230000,10186,0.48,9999.99,0.24,0.24,20987355,0.24,0.24,20987355 +한투 인버스 은 선물 ETN,Q570058,14,7680,5,-375,-4.66,823,4,1000000,823,-4.66,9999.99,0.08,0.08,6402230,0.08,0.08,6402230 +성문전자우,014915,15,4335,5,-95,-2.14,3264,16,600000,3264,-2.14,9999.99,0.54,0.54,14133580,0.54,0.54,14133580 +에스케이증권제9호스팩,455910,16,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5210,2,80,1.56,47570,241,1000000,47570,1.56,9999.99,4.76,4.76,244477560,4.69,4.69,244477560 +웰크론한텍,076080,18,1622,2,37,2.33,4659499,23657,22594156,4659499,2.33,9999.99,20.62,20.62,8722447900,23.80,23.80,8722447900 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,20,6300,2,360,6.06,4253164,24231,16913204,4253164,6.06,9999.99,25.15,25.15,29567822835,27.75,27.75,29567822835 +케이쓰리아이,431190,21,4800,2,100,2.13,4143780,23932,7486442,4143780,2.13,9999.99,55.35,55.35,21614120916,60.15,60.15,21614120916 +HK 베스트일레븐액티브,391670,22,11705,5,-155,-1.31,497,3,950000,497,-1.31,9999.99,0.05,0.05,5866912,0.05,0.05,5866912 +한투 인버스 금 선물 ETN,Q570056,23,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +덕성,004830,24,5590,2,200,3.71,7700034,48102,15680000,7700034,3.71,9999.99,49.11,49.11,47486564600,54.18,54.18,47486564600 +미래에셋 코스피200 선물 ETN,Q520037,25,10725,5,-195,-1.79,8561,54,2000000,8561,-1.79,9999.99,0.43,0.43,92186030,0.43,0.43,92186030 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2110,5,-10,-0.47,259,2,3620000,259,-0.47,9999.99,0.01,0.01,545340,0.01,0.01,545340 +한투 인버스 2X 은 선물 ETN,Q570062,28,5140,5,-550,-9.67,44820,395,1000000,44820,-9.67,9999.99,4.48,4.48,233183710,4.54,4.54,233183710 +덕성우,004835,29,7590,5,-110,-1.43,331262,2922,1392000,331262,-1.43,9999.99,23.80,23.80,2813288570,26.63,26.63,2813288570 +한국제12호스팩,458610,30,2125,5,-5,-0.23,1194,11,4230000,1194,-0.23,9999.99,0.03,0.03,2525470,0.03,0.03,2525470 diff --git a/top30/20250901/top30-vir-20250901-161001.csv b/top30/20250901/top30-vir-20250901-161001.csv new file mode 100644 index 000000000000..32eeee6d5a19 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23727,1,5620000,23727,-0.71,9999.99,0.42,0.42,49352290,0.42,0.42,49352290 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7865,2,95,1.22,50763,4,1000000,50763,1.22,9999.99,5.08,5.08,395711745,5.03,5.03,395711745 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16830,5,-1560,-8.48,3142,3,1000000,3142,-8.48,9999.99,0.31,0.31,53960275,0.32,0.32,53960275 +한국제15호스팩,479880,9,2045,3,0,0.00,27769,33,6870000,27769,0.00,9999.99,0.40,0.40,56535550,0.40,0.40,56535550 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11815,5,-15,-0.13,2678,8,500000,2678,-0.13,9999.99,0.54,0.54,31632470,0.54,0.54,31632470 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2085,2,10,0.48,10186,44,4230000,10186,0.48,9999.99,0.24,0.24,20987355,0.24,0.24,20987355 +한투 인버스 은 선물 ETN,Q570058,14,7680,5,-375,-4.66,823,4,1000000,823,-4.66,9999.99,0.08,0.08,6402230,0.08,0.08,6402230 +성문전자우,014915,15,4335,5,-95,-2.14,3264,16,600000,3264,-2.14,9999.99,0.54,0.54,14133580,0.54,0.54,14133580 +에스케이증권제9호스팩,455910,16,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5210,2,80,1.56,47570,241,1000000,47570,1.56,9999.99,4.76,4.76,244477560,4.69,4.69,244477560 +웰크론한텍,076080,18,1622,2,37,2.33,4659499,23657,22594156,4659499,2.33,9999.99,20.62,20.62,8722447900,23.80,23.80,8722447900 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,20,6300,2,360,6.06,4253164,24231,16913204,4253164,6.06,9999.99,25.15,25.15,29567822835,27.75,27.75,29567822835 +케이쓰리아이,431190,21,4800,2,100,2.13,4143780,23932,7486442,4143780,2.13,9999.99,55.35,55.35,21614120916,60.15,60.15,21614120916 +HK 베스트일레븐액티브,391670,22,11705,5,-155,-1.31,497,3,950000,497,-1.31,9999.99,0.05,0.05,5866912,0.05,0.05,5866912 +한투 인버스 금 선물 ETN,Q570056,23,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +덕성,004830,24,5590,2,200,3.71,7700034,48102,15680000,7700034,3.71,9999.99,49.11,49.11,47486564600,54.18,54.18,47486564600 +미래에셋 코스피200 선물 ETN,Q520037,25,10725,5,-195,-1.79,8561,54,2000000,8561,-1.79,9999.99,0.43,0.43,92186030,0.43,0.43,92186030 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2110,5,-10,-0.47,259,2,3620000,259,-0.47,9999.99,0.01,0.01,545340,0.01,0.01,545340 +한투 인버스 2X 은 선물 ETN,Q570062,28,5140,5,-550,-9.67,44820,395,1000000,44820,-9.67,9999.99,4.48,4.48,233183710,4.54,4.54,233183710 +덕성우,004835,29,7590,5,-110,-1.43,331262,2922,1392000,331262,-1.43,9999.99,23.80,23.80,2813288570,26.63,26.63,2813288570 +한국제12호스팩,458610,30,2125,5,-5,-0.23,1194,11,4230000,1194,-0.23,9999.99,0.03,0.03,2525470,0.03,0.03,2525470 diff --git a/top30/20250901/top30-vir-20250901-162001.csv b/top30/20250901/top30-vir-20250901-162001.csv new file mode 100644 index 000000000000..72fe4cceba31 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23727,1,5620000,23727,-0.71,9999.99,0.42,0.42,49352290,0.42,0.42,49352290 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7865,2,95,1.22,50763,4,1000000,50763,1.22,9999.99,5.08,5.08,395711745,5.03,5.03,395711745 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16830,5,-1560,-8.48,3142,3,1000000,3142,-8.48,9999.99,0.31,0.31,53960275,0.32,0.32,53960275 +한국제15호스팩,479880,9,2045,3,0,0.00,27769,33,6870000,27769,0.00,9999.99,0.40,0.40,56535550,0.40,0.40,56535550 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11815,5,-15,-0.13,2678,8,500000,2678,-0.13,9999.99,0.54,0.54,31632470,0.54,0.54,31632470 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2085,2,10,0.48,10186,44,4230000,10186,0.48,9999.99,0.24,0.24,20987355,0.24,0.24,20987355 +한투 인버스 은 선물 ETN,Q570058,14,7680,5,-375,-4.66,823,4,1000000,823,-4.66,9999.99,0.08,0.08,6402230,0.08,0.08,6402230 +성문전자우,014915,15,4335,5,-95,-2.14,3264,16,600000,3264,-2.14,9999.99,0.54,0.54,14133580,0.54,0.54,14133580 +에스케이증권제9호스팩,455910,16,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5210,2,80,1.56,47570,241,1000000,47570,1.56,9999.99,4.76,4.76,244477560,4.69,4.69,244477560 +웰크론한텍,076080,18,1622,2,37,2.33,4659787,23657,22594156,4659787,2.33,9999.99,20.62,20.62,8722915036,23.80,23.80,8722915036 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,20,6300,2,360,6.06,4253354,24231,16913204,4253354,6.06,9999.99,25.15,25.15,29569016035,27.75,27.75,29569016035 +케이쓰리아이,431190,21,4800,2,100,2.13,4143791,23932,7486442,4143791,2.13,9999.99,55.35,55.35,21614173771,60.15,60.15,21614173771 +HK 베스트일레븐액티브,391670,22,11705,5,-155,-1.31,497,3,950000,497,-1.31,9999.99,0.05,0.05,5866912,0.05,0.05,5866912 +한투 인버스 금 선물 ETN,Q570056,23,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +덕성,004830,24,5590,2,200,3.71,7701205,48102,15680000,7701205,3.71,9999.99,49.11,49.11,47493075360,54.18,54.18,47493075360 +미래에셋 코스피200 선물 ETN,Q520037,25,10725,5,-195,-1.79,8561,54,2000000,8561,-1.79,9999.99,0.43,0.43,92186030,0.43,0.43,92186030 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2110,5,-10,-0.47,259,2,3620000,259,-0.47,9999.99,0.01,0.01,545340,0.01,0.01,545340 +한투 인버스 2X 은 선물 ETN,Q570062,28,5140,5,-550,-9.67,44820,395,1000000,44820,-9.67,9999.99,4.48,4.48,233183710,4.54,4.54,233183710 +덕성우,004835,29,7590,5,-110,-1.43,331466,2922,1392000,331466,-1.43,9999.99,23.81,23.81,2814836930,26.64,26.64,2814836930 +한국제12호스팩,458610,30,2125,5,-5,-0.23,1194,11,4230000,1194,-0.23,9999.99,0.03,0.03,2525470,0.03,0.03,2525470 diff --git a/top30/20250901/top30-vir-20250901-163000.csv b/top30/20250901/top30-vir-20250901-163000.csv new file mode 100644 index 000000000000..c5220289c1f0 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23727,1,5620000,23727,-0.71,9999.99,0.42,0.42,49352290,0.42,0.42,49352290 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7865,2,95,1.22,50763,4,1000000,50763,1.22,9999.99,5.08,5.08,395711745,5.03,5.03,395711745 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16830,5,-1560,-8.48,3142,3,1000000,3142,-8.48,9999.99,0.31,0.31,53960275,0.32,0.32,53960275 +한국제15호스팩,479880,9,2045,3,0,0.00,27769,33,6870000,27769,0.00,9999.99,0.40,0.40,56535550,0.40,0.40,56535550 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11815,5,-15,-0.13,2678,8,500000,2678,-0.13,9999.99,0.54,0.54,31632470,0.54,0.54,31632470 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2085,2,10,0.48,10186,44,4230000,10186,0.48,9999.99,0.24,0.24,20987355,0.24,0.24,20987355 +한투 인버스 은 선물 ETN,Q570058,14,7680,5,-375,-4.66,823,4,1000000,823,-4.66,9999.99,0.08,0.08,6402230,0.08,0.08,6402230 +성문전자우,014915,15,4335,5,-95,-2.14,3264,16,600000,3264,-2.14,9999.99,0.54,0.54,14133580,0.54,0.54,14133580 +에스케이증권제9호스팩,455910,16,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5210,2,80,1.56,47570,241,1000000,47570,1.56,9999.99,4.76,4.76,244477560,4.69,4.69,244477560 +웰크론한텍,076080,18,1622,2,37,2.33,4659797,23657,22594156,4659797,2.33,9999.99,20.62,20.62,8722931366,23.80,23.80,8722931366 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,20,6300,2,360,6.06,4253788,24231,16913204,4253788,6.06,9999.99,25.15,25.15,29571728535,27.75,27.75,29571728535 +케이쓰리아이,431190,21,4800,2,100,2.13,4143797,23932,7486442,4143797,2.13,9999.99,55.35,55.35,21614202601,60.15,60.15,21614202601 +HK 베스트일레븐액티브,391670,22,11705,5,-155,-1.31,497,3,950000,497,-1.31,9999.99,0.05,0.05,5866912,0.05,0.05,5866912 +한투 인버스 금 선물 ETN,Q570056,23,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +덕성,004830,24,5590,2,200,3.71,7702676,48102,15680000,7702676,3.71,9999.99,49.12,49.12,47501298250,54.19,54.19,47501298250 +미래에셋 코스피200 선물 ETN,Q520037,25,10725,5,-195,-1.79,8561,54,2000000,8561,-1.79,9999.99,0.43,0.43,92186030,0.43,0.43,92186030 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2110,5,-10,-0.47,259,2,3620000,259,-0.47,9999.99,0.01,0.01,545340,0.01,0.01,545340 +한투 인버스 2X 은 선물 ETN,Q570062,28,5140,5,-550,-9.67,44820,395,1000000,44820,-9.67,9999.99,4.48,4.48,233183710,4.54,4.54,233183710 +덕성우,004835,29,7590,5,-110,-1.43,331521,2922,1392000,331521,-1.43,9999.99,23.82,23.82,2815254380,26.65,26.65,2815254380 +한국제12호스팩,458610,30,2125,5,-5,-0.23,1194,11,4230000,1194,-0.23,9999.99,0.03,0.03,2525470,0.03,0.03,2525470 diff --git a/top30/20250901/top30-vir-20250901-164000.csv b/top30/20250901/top30-vir-20250901-164000.csv new file mode 100644 index 000000000000..326054890a84 --- /dev/null +++ b/top30/20250901/top30-vir-20250901-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23727,1,5620000,23727,-0.71,9999.99,0.42,0.42,49352290,0.42,0.42,49352290 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7865,2,95,1.22,50763,4,1000000,50763,1.22,9999.99,5.08,5.08,395711745,5.03,5.03,395711745 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16830,5,-1560,-8.48,3142,3,1000000,3142,-8.48,9999.99,0.31,0.31,53960275,0.32,0.32,53960275 +한국제15호스팩,479880,9,2045,3,0,0.00,27769,33,6870000,27769,0.00,9999.99,0.40,0.40,56535550,0.40,0.40,56535550 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11815,5,-15,-0.13,2678,8,500000,2678,-0.13,9999.99,0.54,0.54,31632470,0.54,0.54,31632470 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2085,2,10,0.48,10186,44,4230000,10186,0.48,9999.99,0.24,0.24,20987355,0.24,0.24,20987355 +한투 인버스 은 선물 ETN,Q570058,14,7680,5,-375,-4.66,823,4,1000000,823,-4.66,9999.99,0.08,0.08,6402230,0.08,0.08,6402230 +성문전자우,014915,15,4335,5,-95,-2.14,3264,16,600000,3264,-2.14,9999.99,0.54,0.54,14133580,0.54,0.54,14133580 +에스케이증권제9호스팩,455910,16,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5210,2,80,1.56,47570,241,1000000,47570,1.56,9999.99,4.76,4.76,244477560,4.69,4.69,244477560 +웰크론한텍,076080,18,1622,2,37,2.33,4659929,23657,22594156,4659929,2.33,9999.99,20.62,20.62,8723146922,23.80,23.80,8723146922 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,20,6300,2,360,6.06,4254195,24231,16913204,4254195,6.06,9999.99,25.15,25.15,29574272285,27.76,27.76,29574272285 +케이쓰리아이,431190,21,4800,2,100,2.13,4144060,23932,7486442,4144060,2.13,9999.99,55.35,55.35,21615466316,60.15,60.15,21615466316 +HK 베스트일레븐액티브,391670,22,11705,5,-155,-1.31,497,3,950000,497,-1.31,9999.99,0.05,0.05,5866912,0.05,0.05,5866912 +한투 인버스 금 선물 ETN,Q570056,23,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +덕성,004830,24,5590,2,200,3.71,7706571,48102,15680000,7706571,3.71,9999.99,49.15,49.15,47523149200,54.22,54.22,47523149200 +미래에셋 코스피200 선물 ETN,Q520037,25,10725,5,-195,-1.79,8561,54,2000000,8561,-1.79,9999.99,0.43,0.43,92186030,0.43,0.43,92186030 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2110,5,-10,-0.47,259,2,3620000,259,-0.47,9999.99,0.01,0.01,545340,0.01,0.01,545340 +한투 인버스 2X 은 선물 ETN,Q570062,28,5140,5,-550,-9.67,44820,395,1000000,44820,-9.67,9999.99,4.48,4.48,233183710,4.54,4.54,233183710 +덕성우,004835,29,7590,5,-110,-1.43,331521,2922,1392000,331521,-1.43,9999.99,23.82,23.82,2815254380,26.65,26.65,2815254380 +한국제12호스팩,458610,30,2125,5,-5,-0.23,1194,11,4230000,1194,-0.23,9999.99,0.03,0.03,2525470,0.03,0.03,2525470 diff --git a/top30/20250901/top30-vir-20250901-165001.csv b/top30/20250901/top30-vir-20250901-165001.csv new file mode 100644 index 000000000000..88a786dc8b7f --- /dev/null +++ b/top30/20250901/top30-vir-20250901-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나27호스팩,448370,1,2085,5,-15,-0.71,23727,1,5620000,23727,-0.71,9999.99,0.42,0.42,49352290,0.42,0.42,49352290 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7865,2,95,1.22,50763,4,1000000,50763,1.22,9999.99,5.08,5.08,395711745,5.03,5.03,395711745 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,19700,5,-305,-1.52,40060,6,4000000,40060,-1.52,9999.99,1.00,1.00,795184350,1.01,1.01,795184350 +미래에셋 코스닥150 선물 ETN,Q520039,4,9610,5,-10,-0.10,16722,5,2000000,16722,-0.10,9999.99,0.84,0.84,160031755,0.83,0.83,160031755 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51650,3,0,0.00,5001,2,1920000,5001,0.00,9999.99,0.26,0.26,258301660,0.26,0.26,258301660 +유진스팩10호,468760,6,2105,3,0,0.00,4635,2,4240000,4635,0.00,9999.99,0.11,0.11,9764850,0.11,0.11,9764850 +SOL 25-09 회사채(AA-이상)액티브,462540,7,54705,3,0,0.00,1109,1,1110000,1109,0.00,9999.99,0.10,0.10,60662545,0.10,0.10,60662545 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16830,5,-1560,-8.48,3142,3,1000000,3142,-8.48,9999.99,0.31,0.31,53960275,0.32,0.32,53960275 +한국제15호스팩,479880,9,2045,3,0,0.00,27769,33,6870000,27769,0.00,9999.99,0.40,0.40,56535550,0.40,0.40,56535550 +유안타제16호스팩,474490,10,1999,5,-6,-0.30,29776,52,5510000,29776,-0.30,9999.99,0.54,0.54,59542360,0.54,0.54,59542360 +PLUS 스마트베타Quality채권혼합,238670,11,11815,5,-15,-0.13,2678,8,500000,2678,-0.13,9999.99,0.54,0.54,31632470,0.54,0.54,31632470 +미래에셋비전스팩7호,482680,12,1997,2,2,0.10,21226,91,8215000,21226,0.10,9999.99,0.26,0.26,42342122,0.26,0.26,42342122 +키움제10호스팩,487720,13,2085,2,10,0.48,10186,44,4230000,10186,0.48,9999.99,0.24,0.24,20987355,0.24,0.24,20987355 +한투 인버스 은 선물 ETN,Q570058,14,7680,5,-375,-4.66,823,4,1000000,823,-4.66,9999.99,0.08,0.08,6402230,0.08,0.08,6402230 +성문전자우,014915,15,4335,5,-95,-2.14,3264,16,600000,3264,-2.14,9999.99,0.54,0.54,14133580,0.54,0.54,14133580 +에스케이증권제9호스팩,455910,16,2070,3,0,0.00,13215,65,5020000,13215,0.00,9999.99,0.26,0.26,27355050,0.26,0.26,27355050 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,5210,2,80,1.56,47570,241,1000000,47570,1.56,9999.99,4.76,4.76,244477560,4.69,4.69,244477560 +웰크론한텍,076080,18,1622,2,37,2.33,4659990,23657,22594156,4659990,2.33,9999.99,20.62,20.62,8723245925,23.80,23.80,8723245925 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,28385,5,-750,-2.57,5667,31,500000,5667,-2.57,9999.99,1.13,1.13,164637750,1.16,1.16,164637750 +엠투아이,347890,20,6300,2,360,6.06,4254679,24231,16913204,4254679,6.06,9999.99,25.16,25.16,29577297285,27.76,27.76,29577297285 +케이쓰리아이,431190,21,4800,2,100,2.13,4144076,23932,7486442,4144076,2.13,9999.99,55.35,55.35,21615543196,60.15,60.15,21615543196 +HK 베스트일레븐액티브,391670,22,11705,5,-155,-1.31,497,3,950000,497,-1.31,9999.99,0.05,0.05,5866912,0.05,0.05,5866912 +한투 인버스 금 선물 ETN,Q570056,23,7855,5,-180,-2.24,647,4,1000000,647,-2.24,9999.99,0.06,0.06,5082795,0.06,0.06,5082795 +덕성,004830,24,5590,2,200,3.71,7713246,48102,15680000,7713246,3.71,9999.99,49.19,49.19,47560595950,54.26,54.26,47560595950 +미래에셋 코스피200 선물 ETN,Q520037,25,10725,5,-195,-1.79,8561,54,2000000,8561,-1.79,9999.99,0.43,0.43,92186030,0.43,0.43,92186030 +한투 레버리지 코스닥150선물 ETN,Q570081,26,28600,5,-810,-2.75,2587,17,1000000,2587,-2.75,9999.99,0.26,0.26,75677220,0.26,0.26,75677220 +신한제13호스팩,474930,27,2110,5,-10,-0.47,259,2,3620000,259,-0.47,9999.99,0.01,0.01,545340,0.01,0.01,545340 +덕성우,004835,28,7590,5,-110,-1.43,331621,2922,1392000,331621,-1.43,9999.99,23.82,23.82,2816020380,26.65,26.65,2816020380 +한투 인버스 2X 은 선물 ETN,Q570062,29,5140,5,-550,-9.67,44820,395,1000000,44820,-9.67,9999.99,4.48,4.48,233183710,4.54,4.54,233183710 +한국제12호스팩,458610,30,2125,5,-5,-0.23,1194,11,4230000,1194,-0.23,9999.99,0.03,0.03,2525470,0.03,0.03,2525470 diff --git a/top30/20250902/top30-atvtr-20250902-090002.csv b/top30/20250902/top30-atvtr-20250902-090002.csv new file mode 100644 index 000000000000..e89f96649127 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +현대ADM,187660,1,2810,2,110,4.07,115391,5623931,48347668,115391,4.07,2.05,0.24,0.24,324648880,0.24,0.24,324648880 +삼양컴텍,484590,2,19470,2,330,1.72,49323,11278501,41210450,49323,1.72,0.44,0.12,0.12,960308580,0.12,0.12,960308580 +애드포러스,397810,3,11050,2,50,0.45,5589,451870,5144190,5589,0.45,1.24,0.11,0.11,61592100,0.11,0.11,61592100 +모비스,250060,4,2970,2,5,0.17,24805,29695228,32171314,24805,0.17,0.08,0.08,0.08,73577400,0.08,0.08,73577400 +올릭스,226950,5,58800,3,0,0.00,14600,841169,20106724,14600,0.00,1.74,0.07,0.07,858480000,0.07,0.07,858480000 +삼영엠텍,054540,6,9230,3,0,0.00,9283,15498045,13000000,9283,0.00,0.06,0.07,0.07,85682090,0.07,0.07,85682090 +에스피시스템스,317830,7,9380,3,0,0.00,5784,14072563,10773818,5784,0.00,0.04,0.05,0.05,54253920,0.05,0.05,54253920 +이트론,096040,8,14,3,0,0.00,377323,207899424,906131295,377323,0.00,0.18,0.04,0.04,5282522,0.04,0.04,5282522 +SOL 조선TOP3플러스,466920,9,33270,2,410,1.25,12752,3509804,44600000,12752,1.25,0.36,0.03,0.03,422350075,0.03,0.03,422350075 +이글루,067920,10,5560,3,0,0.00,3060,5648,10996119,3060,0.00,54.18,0.03,0.03,17013600,0.03,0.03,17013600 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,13950,5,-225,-1.59,236,22014,1000000,236,-1.59,1.07,0.02,0.02,3292200,0.02,0.02,3292200 +서남,294630,12,3315,3,0,0.00,5319,16229829,24144099,5319,0.00,0.03,0.02,0.02,17632485,0.02,0.02,17632485 +씨메스,475400,13,22800,2,750,3.40,2188,70939,11684814,2188,3.40,3.08,0.02,0.02,49960450,0.02,0.02,49960450 +DB,012030,14,1555,3,0,0.00,34320,34240012,201173933,34320,0.00,0.10,0.02,0.02,53367600,0.02,0.02,53367600 +PLUS 한화그룹주,0000J0,15,25300,2,235,0.94,1044,127223,6550000,1044,0.94,0.82,0.02,0.02,26412200,0.02,0.02,26412200 +동아엘텍,088130,16,3665,3,0,0.00,2761,2196120,17485314,2761,0.00,0.13,0.02,0.02,10119065,0.02,0.02,10119065 +다날,064260,17,8640,3,0,0.00,9669,34629924,68949040,9669,0.00,0.03,0.01,0.01,83540160,0.01,0.01,83540160 +더라미,032860,18,1469,5,-9,-0.61,5592,7037464,40395863,5592,-0.61,0.08,0.01,0.01,8221704,0.01,0.01,8221704 +이화전기,024810,19,94,3,0,0.00,29077,56343340,218948640,29077,0.00,0.05,0.01,0.01,2733238,0.01,0.01,2733238 +미투온,201490,20,5960,3,0,0.00,4033,7286472,30390092,4033,0.00,0.06,0.01,0.01,24036680,0.01,0.01,24036680 +KODEX 미국AI테크TOP10,485540,21,12700,2,10,0.08,1658,226214,13500000,1658,0.08,0.73,0.01,0.01,21056600,0.01,0.01,21056600 +유엔젤,072130,22,5430,3,0,0.00,1500,77431,12895454,1500,0.00,1.94,0.01,0.01,8145000,0.01,0.01,8145000 +새빗켐,107600,23,27300,3,0,0.00,651,122533,5630054,651,0.00,0.53,0.01,0.01,17772300,0.01,0.01,17772300 +넥스틸,092790,24,12620,2,20,0.16,3007,395846,26002000,3007,0.16,0.76,0.01,0.01,37891130,0.01,0.01,37891130 +씨피시스템,413630,25,1708,3,0,0.00,4111,726390,36436626,4111,0.00,0.57,0.01,0.01,7021588,0.01,0.01,7021588 +원풍물산,008290,26,674,3,0,0.00,4500,8729493,40693679,4500,0.00,0.05,0.01,0.01,3033000,0.01,0.01,3033000 +케이쓰리아이,431190,27,4800,3,0,0.00,809,4150649,7486442,809,0.00,0.02,0.01,0.01,3883200,0.01,0.01,3883200 +티에이치엔,019180,28,5050,3,0,0.00,1879,549627,18000000,1879,0.00,0.34,0.01,0.01,9488950,0.01,0.01,9488950 +로보티즈,108490,29,87900,3,0,0.00,1174,1062152,13220560,1174,0.00,0.11,0.01,0.01,103194600,0.01,0.01,103194600 +유투바이오,221800,30,3060,5,-30,-0.97,1001,65438,11287196,1001,-0.97,1.53,0.01,0.01,3063060,0.01,0.01,3063060 diff --git a/top30/20250902/top30-atvtr-20250902-091002.csv b/top30/20250902/top30-atvtr-20250902-091002.csv new file mode 100644 index 000000000000..8bf0f6a320f6 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,481,2,13,2.78,11444823,30646786,40663728,11444823,2.78,37.34,28.15,28.15,5876291310,30.04,30.04,5876291310 +디에이치엑스컴퍼니,031860,2,1091,2,201,22.58,3594828,367914,17172021,3594828,22.58,977.08,20.93,20.93,3940403454,21.03,21.03,3940403454 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7615,5,-60,-0.78,422843,1490545,3000000,422843,-0.78,28.37,14.09,14.09,3212807435,14.06,14.06,3212807435 +1Q 샤오미밸류체인액티브,0094X0,4,10180,2,175,1.75,108935,0,800000,108935,1.75,0.00,13.62,13.62,1109978080,13.63,13.63,1109978080 +케이엔알시스템,199430,5,13790,2,550,4.15,1455100,5501375,10877713,1455100,4.15,26.45,13.38,13.38,19987643245,13.32,13.32,19987643245 +파인메딕스,387570,6,8380,2,930,12.48,652377,54490,5625900,652377,12.48,1197.24,11.60,11.60,5607003400,11.89,11.89,5607003400 +러셀,217500,7,2385,2,320,15.50,3329005,3629383,31812000,3329005,15.50,91.72,10.46,10.46,7750712247,10.22,10.22,7750712247 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,36140,2,760,2.15,91810,131469,1000000,91810,2.15,69.83,9.18,9.18,3305846440,9.15,9.15,3305846440 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,18500,5,-135,-0.72,90086,101960,1000000,90086,-0.72,88.35,9.01,9.01,1680043670,9.08,9.08,1680043670 +SOL 미국500타겟데일리커버드콜액티브,494210,10,10260,3,0,0.00,75996,100918,900000,75996,0.00,75.30,8.44,8.44,780417195,8.45,8.45,780417195 +텔콘RF제약,200230,11,1958,2,133,7.29,1845396,8951399,22847543,1845396,7.29,20.62,8.08,8.08,3635811635,8.13,8.13,3635811635 +일승,333430,12,6410,2,440,7.37,2269274,2636407,30726747,2269274,7.37,86.07,7.39,7.39,14536288655,7.38,7.38,14536288655 +제닉스로보틱스,381620,13,9480,2,1210,14.63,868082,6083253,13117920,868082,14.63,14.27,6.62,6.62,8016278855,6.45,6.45,8016278855 +PLUS K방산소부장,0090B0,14,11465,2,40,0.35,53761,557482,850000,53761,0.35,9.64,6.32,6.32,621049520,6.37,6.37,621049520 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,15,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +삼영엠텍,054540,16,8910,5,-320,-3.47,767215,15498045,13000000,767215,-3.47,4.95,5.90,5.90,6954450110,6.00,6.00,6954450110 +동일스틸럭스,023790,17,1783,2,264,17.38,1659223,16596174,26139617,1659223,17.38,10.00,6.35,6.35,2775014410,5.95,5.95,2775014410 +KIWOOM 한국고배당&미국AI테크,0097L0,18,9960,5,-35,-0.35,51733,0,1000000,51733,-0.35,0.00,5.17,5.17,516646693,5.19,5.19,516646693 +에스피시스템스,317830,19,9440,2,60,0.64,544361,14072563,10773818,544361,0.64,3.87,5.05,5.05,5170765235,5.08,5.08,5170765235 +원풍물산,008290,20,635,5,-39,-5.79,2009630,8729493,40693679,2009630,-5.79,23.02,4.94,4.94,1310026833,5.07,5.07,1310026833 +케이쓰리아이,431190,21,5230,2,430,8.96,376855,4150649,7486442,376855,8.96,9.08,5.03,5.03,1912588600,4.88,4.88,1912588600 +서남,294630,22,3105,5,-210,-6.33,1136607,16229829,24144099,1136607,-6.33,7.00,4.71,4.71,3620053403,4.83,4.83,3620053403 +KODEX 200선물인버스2X,252670,23,1339,5,-11,-0.81,59738900,357986112,1269700000,59738900,-0.81,16.69,4.70,4.70,79962369932,4.70,4.70,79962369932 +KODEX 코스닥150선물인버스,251340,24,3500,3,0,0.00,3340127,32629068,73200000,3340127,0.00,10.24,4.56,4.56,11651185443,4.55,4.55,11651185443 +샌즈랩,411080,25,9100,2,1320,16.97,676032,30657,15267638,676032,16.97,2205.15,4.43,4.43,6169144490,4.44,4.44,6169144490 +에스엠코어,007820,26,4445,2,75,1.72,828569,19332308,20033946,828569,1.72,4.29,4.14,4.14,3730753593,4.19,4.19,3730753593 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,13660,2,195,1.45,41254,121960,1000000,41254,1.45,33.83,4.13,4.13,560224440,4.10,4.10,560224440 +SOL 미국S&P500미국채혼합50,0080X0,28,10350,3,0,0.00,60974,139179,1600000,60974,0.00,43.81,3.81,3.81,631550182,3.81,3.81,631550182 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7600,5,-55,-0.72,191117,1871898,5000000,191117,-0.72,10.21,3.82,3.82,1447139635,3.81,3.81,1447139635 +성호전자,043260,30,1144,2,117,11.39,2652175,190252,70922823,2652175,11.39,1394.03,3.74,3.74,3083895559,3.80,3.80,3083895559 diff --git a/top30/20250902/top30-atvtr-20250902-092002.csv b/top30/20250902/top30-atvtr-20250902-092002.csv new file mode 100644 index 000000000000..58c701c43920 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,498,2,30,6.41,14474282,30646786,40663728,14474282,6.41,47.23,35.60,35.60,7336505302,36.23,36.23,7336505302 +디에이치엑스컴퍼니,031860,2,1128,2,238,26.74,4931533,367914,17172021,4931533,26.74,1340.40,28.72,28.72,5427800553,28.02,28.02,5427800553 +케이엔알시스템,199430,3,13330,2,90,0.68,2056962,5501375,10877713,2056962,0.68,37.39,18.91,18.91,28184170960,19.44,19.44,28184170960 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7560,5,-115,-1.50,505194,1490545,3000000,505194,-1.50,33.89,16.84,16.84,3836404660,16.92,16.92,3836404660 +러셀,217500,5,2390,2,325,15.74,4903768,3629383,31812000,4903768,15.74,135.11,15.41,15.41,11497490880,15.12,15.12,11497490880 +1Q 샤오미밸류체인액티브,0094X0,6,10180,2,175,1.75,119025,0,800000,119025,1.75,0.00,14.88,14.88,1212664570,14.89,14.89,1212664570 +제닉스로보틱스,381620,7,9420,2,1150,13.91,1934057,6083253,13117920,1934057,13.91,31.79,14.74,14.74,18201429730,14.73,14.73,18201429730 +파인메딕스,387570,8,8380,2,930,12.48,780361,54490,5625900,780361,12.48,1432.12,13.87,13.87,6669351300,14.15,14.15,6669351300 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,18440,5,-195,-1.05,120383,101960,1000000,120383,-1.05,118.07,12.04,12.04,2240815625,12.15,12.15,2240815625 +동일스틸럭스,023790,10,1707,2,188,12.38,3091353,16596174,26139617,3091353,12.38,18.63,11.83,11.83,5243732742,11.75,11.75,5243732742 +PLUS K방산소부장,0090B0,11,11575,2,150,1.31,93390,557482,850000,93390,1.31,16.75,10.99,10.99,1079025723,10.97,10.97,1079025723 +케이쓰리아이,431190,12,5310,2,510,10.62,828440,4150649,7486442,828440,10.62,19.96,11.07,11.07,4326089985,10.88,10.88,4326089985 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,36830,2,1450,4.10,110546,131469,1000000,110546,4.10,84.09,11.05,11.05,3985871055,10.82,10.82,3985871055 +텔콘RF제약,200230,14,1918,2,93,5.10,2396701,8951399,22847543,2396701,5.10,26.77,10.49,10.49,4711712297,10.75,10.75,4711712297 +일승,333430,15,6440,2,470,7.87,3173425,2636407,30726747,3173425,7.87,120.37,10.33,10.33,20317002615,10.27,10.27,20317002615 +코닉오토메이션,391710,16,2440,2,210,9.42,4106031,22924724,42065086,4106031,9.42,17.91,9.76,9.76,9962783754,9.71,9.71,9962783754 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10255,5,-5,-0.05,78407,100918,900000,78407,-0.05,77.69,8.71,8.71,805141850,8.72,8.72,805141850 +모나미,005360,18,2525,2,160,6.77,1619799,6087853,18897307,1619799,6.77,26.61,8.57,8.57,4126711548,8.65,8.65,4126711548 +삼영엠텍,054540,19,8970,5,-260,-2.82,1018344,15498045,13000000,1018344,-2.82,6.57,7.83,7.83,9203435275,7.89,7.89,9203435275 +KODEX 200선물인버스2X,252670,20,1332,5,-18,-1.33,91435747,357986112,1269700000,91435747,-1.33,25.54,7.20,7.20,122156052390,7.22,7.22,122156052390 +현대무벡스,319400,21,5790,2,1135,24.38,7941720,458700,111376039,7941720,24.38,1731.35,7.13,7.13,43314914528,6.72,6.72,43314914528 +HJ중공업,097230,22,23450,2,2200,10.35,5773006,21941226,83274281,5773006,10.35,26.31,6.93,6.93,130437694950,6.68,6.68,130437694950 +올릭스,226950,23,67700,2,8900,15.14,1389854,841169,20106724,1389854,15.14,165.23,6.91,6.91,90835552950,6.67,6.67,90835552950 +성호전자,043260,24,1138,2,111,10.81,4594660,190252,70922823,4594660,10.81,2415.04,6.48,6.48,5356386325,6.64,6.64,5356386325 +KODEX 코스닥150선물인버스,251340,25,3505,2,5,0.14,4872409,32629068,73200000,4872409,0.14,14.93,6.66,6.66,17004566058,6.63,6.63,17004566058 +원풍물산,008290,26,616,5,-58,-8.61,2525323,8729493,40693679,2525323,-8.61,28.93,6.21,6.21,1637003112,6.53,6.53,1637003112 +KIWOOM 한국고배당&미국AI테크,0097L0,27,9975,5,-20,-0.20,64183,0,1000000,64183,-0.20,0.00,6.42,6.42,640691397,6.42,6.42,640691397 +KODEX 레버리지,122630,28,24310,2,360,1.50,5483813,18985172,86150000,5483813,1.50,28.88,6.37,6.37,132942737830,6.35,6.35,132942737830 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7540,5,-115,-1.50,316284,1871898,5000000,316284,-1.50,16.90,6.33,6.33,2391290315,6.34,6.34,2391290315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,30,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 diff --git a/top30/20250902/top30-atvtr-20250902-093002.csv b/top30/20250902/top30-atvtr-20250902-093002.csv new file mode 100644 index 000000000000..13788376b5de --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,503,2,35,7.48,17420525,30646786,40663728,17420525,7.48,56.84,42.84,42.84,8795744746,43.00,43.00,8795744746 +디에이치엑스컴퍼니,031860,2,1103,2,213,23.93,5563338,367914,17172021,5563338,23.93,1512.13,32.40,32.40,6128919610,32.36,32.36,6128919610 +케이엔알시스템,199430,3,12970,5,-270,-2.04,2547171,5501375,10877713,2547171,-2.04,46.30,23.42,23.42,34620140225,24.54,24.54,34620140225 +러셀,217500,4,2415,2,350,16.95,6791564,3629383,31812000,6791564,16.95,187.13,21.35,21.35,16018851897,20.85,20.85,16018851897 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7580,5,-95,-1.24,603711,1490545,3000000,603711,-1.24,40.50,20.12,20.12,4583031895,20.15,20.15,4583031895 +제닉스로보틱스,381620,6,9440,2,1170,14.15,2405472,6083253,13117920,2405472,14.15,39.54,18.34,18.34,22669970560,18.31,18.31,22669970560 +파인메딕스,387570,7,8010,2,560,7.52,949733,54490,5625900,949733,7.52,1742.95,16.88,16.88,8067628400,17.90,17.90,8067628400 +KD,044180,8,702,2,76,12.14,4250706,1999941,26717799,4250706,12.14,212.54,15.91,15.91,2971543132,15.84,15.84,2971543132 +1Q 샤오미밸류체인액티브,0094X0,9,10180,2,175,1.75,126051,0,800000,126051,1.75,0.00,15.76,15.76,1284186580,15.77,15.77,1284186580 +에스피시스템스,317830,10,9620,2,240,2.56,1679061,14072563,10773818,1679061,2.56,11.93,15.58,15.58,16251968065,15.68,15.68,16251968065 +동일스틸럭스,023790,11,1610,2,91,5.99,3743973,16596174,26139617,3743973,5.99,22.56,14.32,14.32,6316027286,15.01,15.01,6316027286 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7550,5,-105,-1.37,692099,1871898,5000000,692099,-1.37,36.97,13.84,13.84,5231359290,13.86,13.86,5231359290 +PLUS K방산소부장,0090B0,13,11505,2,80,0.70,111478,557482,850000,111478,0.70,20.00,13.12,13.12,1287905445,13.17,13.17,1287905445 +케이쓰리아이,431190,14,5240,2,440,9.17,949041,4150649,7486442,949041,9.17,22.86,12.68,12.68,4961497125,12.65,12.65,4961497125 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,18435,5,-200,-1.07,122552,101960,1000000,122552,-1.07,120.20,12.26,12.26,2280801140,12.37,12.37,2280801140 +코닉오토메이션,391710,16,2455,2,225,10.09,5106237,22924724,42065086,5106237,10.09,22.27,12.14,12.14,12393393534,12.00,12.00,12393393534 +일승,333430,17,6320,2,350,5.86,3598764,2636407,30726747,3598764,5.86,136.50,11.71,11.71,23030603715,11.86,11.86,23030603715 +텔콘RF제약,200230,18,1942,2,117,6.41,2669330,8951399,22847543,2669330,6.41,29.82,11.68,11.68,5236780541,11.80,11.80,5236780541 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,36300,2,920,2.60,112765,131469,1000000,112765,2.60,85.77,11.28,11.28,4067058985,11.20,11.20,4067058985 +HJ중공업,097230,20,24450,2,3200,15.06,9245853,21941226,83274281,9245853,15.06,42.14,11.10,11.10,215442019725,10.58,10.58,215442019725 +모나미,005360,21,2575,2,210,8.88,2014410,6087853,18897307,2014410,8.88,33.09,10.66,10.66,5129343987,10.54,10.54,5129343987 +올릭스,226950,22,70700,2,11900,20.24,2111727,841169,20106724,2111727,20.24,251.05,10.50,10.50,141035688100,9.92,9.92,141035688100 +KODEX 코스닥150선물인버스,251340,23,3510,2,10,0.29,6854246,32629068,73200000,6854246,0.29,21.01,9.36,9.36,23958242953,9.32,9.32,23958242953 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10285,2,25,0.24,81920,100918,900000,81920,0.24,81.17,9.10,9.10,841190255,9.09,9.09,841190255 +삼영엠텍,054540,25,8940,5,-290,-3.14,1136439,15498045,13000000,1136439,-3.14,7.33,8.74,8.74,10263236780,8.83,8.83,10263236780 +현대무벡스,319400,26,5840,2,1185,25.46,10218751,458700,111376039,10218751,25.46,2227.76,9.17,9.17,56518722988,8.69,8.69,56518722988 +KODEX 200선물인버스2X,252670,27,1333,5,-17,-1.26,109772981,357986112,1269700000,109772981,-1.26,30.66,8.65,8.65,146621000305,8.66,8.66,146621000305 +성호전자,043260,28,1091,2,64,6.23,5608972,190252,70922823,5608972,6.23,2948.18,7.91,7.91,6493737304,8.39,8.39,6493737304 +KIWOOM 한국고배당&미국AI테크,0097L0,29,9950,5,-45,-0.45,73211,0,1000000,73211,-0.45,0.00,7.32,7.32,730585310,7.34,7.34,730585310 +KODEX 레버리지,122630,30,24280,2,330,1.38,6293460,18985172,86150000,6293460,1.38,33.15,7.31,7.31,152585323375,7.29,7.29,152585323375 diff --git a/top30/20250902/top30-atvtr-20250902-094002.csv b/top30/20250902/top30-atvtr-20250902-094002.csv new file mode 100644 index 000000000000..15f53aac27f6 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,484,2,16,3.42,19443426,30646786,40663728,19443426,3.42,63.44,47.82,47.82,9799696464,49.79,49.79,9799696464 +디에이치엑스컴퍼니,031860,2,1110,2,220,24.72,5919153,367914,17172021,5919153,24.72,1608.84,34.47,34.47,6519560690,34.20,34.20,6519560690 +러셀,217500,3,2450,2,385,18.64,10743652,3629383,31812000,10743652,18.64,296.02,33.77,33.77,25757041888,33.05,33.05,25757041888 +케이엔알시스템,199430,4,13150,5,-90,-0.68,2761915,5501375,10877713,2761915,-0.68,50.20,25.39,25.39,37445351215,26.18,26.18,37445351215 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7555,5,-120,-1.56,671858,1490545,3000000,671858,-1.56,45.07,22.40,22.40,5097884195,22.49,22.49,5097884195 +제닉스로보틱스,381620,6,9390,2,1120,13.54,2590562,6083253,13117920,2590562,13.54,42.59,19.75,19.75,24417012155,19.82,19.82,24417012155 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7535,5,-120,-1.57,954497,1871898,5000000,954497,-1.57,50.99,19.09,19.09,7208331435,19.13,19.13,7208331435 +에스피시스템스,317830,8,9850,2,470,5.01,2090734,14072563,10773818,2090734,5.01,14.86,19.41,19.41,20239503670,19.07,19.07,20239503670 +KD,044180,9,689,2,63,10.06,4915609,1999941,26717799,4915609,10.06,245.79,18.40,18.40,3432418073,18.65,18.65,3432418073 +파인메딕스,387570,10,8100,2,650,8.72,986997,54490,5625900,986997,8.72,1811.34,17.54,17.54,8366870540,18.36,18.36,8366870540 +1Q 샤오미밸류체인액티브,0094X0,11,10185,2,180,1.80,133985,0,800000,133985,1.80,0.00,16.75,16.75,1365003420,16.75,16.75,1365003420 +동일스틸럭스,023790,12,1641,2,122,8.03,4209720,16596174,26139617,4209720,8.03,25.37,16.10,16.10,7084524338,16.52,16.52,7084524338 +PLUS K방산소부장,0090B0,13,11570,2,145,1.27,125945,557482,850000,125945,1.27,22.59,14.82,14.82,1455185660,14.80,14.80,1455185660 +코닉오토메이션,391710,14,2390,2,160,7.17,5656272,22924724,42065086,5656272,7.17,24.67,13.45,13.45,13712128256,13.64,13.64,13712128256 +케이쓰리아이,431190,15,5160,2,360,7.50,1006438,4150649,7486442,1006438,7.50,24.25,13.44,13.44,5260537560,13.62,13.62,5260537560 +일승,333430,16,6420,2,450,7.54,3956718,2636407,30726747,3956718,7.54,150.08,12.88,12.88,25322202135,12.84,12.84,25322202135 +텔콘RF제약,200230,17,1911,2,86,4.71,2850965,8951399,22847543,2850965,4.71,31.85,12.48,12.48,5586423620,12.79,12.79,5586423620 +모나미,005360,18,2535,2,170,7.19,2395170,6087853,18897307,2395170,7.19,39.34,12.67,12.67,6095003820,12.72,12.72,6095003820 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,18485,5,-150,-0.80,124721,101960,1000000,124721,-0.80,122.32,12.47,12.47,2320895105,12.56,12.56,2320895105 +HJ중공업,097230,20,24900,2,3650,17.18,11031594,21941226,83274281,11031594,17.18,50.28,13.25,13.25,259236415300,12.50,12.50,259236415300 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10270,2,290,2.91,121057,0,1000000,121057,2.91,0.00,12.11,12.11,1243876432,12.11,12.11,1243876432 +올릭스,226950,22,70000,2,11200,19.05,2518278,841169,20106724,2518278,19.05,299.38,12.52,12.52,169350920350,12.03,12.03,169350920350 +현대무벡스,319400,23,6050,1,1395,29.97,14013803,458700,111376039,14013803,29.97,3055.11,12.58,12.58,79309113653,11.77,11.77,79309113653 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,36510,2,1130,3.19,112868,131469,1000000,112868,3.19,85.85,11.29,11.29,4070816055,11.15,11.15,4070816055 +KODEX 코스닥150선물인버스,251340,25,3500,3,0,0.00,7934065,32629068,73200000,7934065,0.00,24.32,10.84,10.84,27737663507,10.83,10.83,27737663507 +KODEX 200선물인버스2X,252670,26,1331,5,-19,-1.41,127043642,357986112,1269700000,127043642,-1.41,35.49,10.01,10.01,169585475091,10.03,10.03,169585475091 +삼영엠텍,054540,27,9090,5,-140,-1.52,1267027,15498045,13000000,1267027,-1.52,8.18,9.75,9.75,11446195010,9.69,9.69,11446195010 +에스엠코어,007820,28,4560,2,190,4.35,1949771,19332308,20033946,1949771,4.35,10.09,9.73,9.73,8848350280,9.69,9.69,8848350280 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10285,2,25,0.24,81933,100918,900000,81933,0.24,81.19,9.10,9.10,841323940,9.09,9.09,841323940 +성호전자,043260,30,1082,2,55,5.36,5918526,190252,70922823,5918526,5.36,3110.89,8.35,8.35,6829158270,8.90,8.90,6829158270 diff --git a/top30/20250902/top30-atvtr-20250902-095001.csv b/top30/20250902/top30-atvtr-20250902-095001.csv new file mode 100644 index 000000000000..959d8167e0c5 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,490,2,22,4.70,20416653,30646786,40663728,20416653,4.70,66.62,50.21,50.21,10276498979,51.58,51.58,10276498979 +러셀,217500,2,2425,2,360,17.43,11497781,3629383,31812000,11497781,17.43,316.80,36.14,36.14,27594386045,35.77,35.77,27594386045 +디에이치엑스컴퍼니,031860,3,1105,2,215,24.16,6123575,367914,17172021,6123575,24.16,1664.40,35.66,35.66,6745134040,35.55,35.55,6745134040 +케이엔알시스템,199430,4,13250,2,10,0.08,2872210,5501375,10877713,2872210,0.08,52.21,26.40,26.40,38907884895,27.00,27.00,38907884895 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7560,5,-115,-1.50,746463,1490545,3000000,746463,-1.50,50.08,24.88,24.88,5663165470,24.97,24.97,5663165470 +에스피시스템스,317830,6,9720,2,340,3.62,2567250,14072563,10773818,2567250,3.62,18.24,23.83,23.83,24964183910,23.84,23.84,24964183910 +KD,044180,7,669,2,43,6.87,5609901,1999941,26717799,5609901,6.87,280.50,21.00,21.00,3902528212,21.83,21.83,3902528212 +제닉스로보틱스,381620,8,9340,2,1070,12.94,2696707,6083253,13117920,2696707,12.94,44.33,20.56,20.56,25412881155,20.74,20.74,25412881155 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7540,5,-115,-1.50,1014222,1871898,5000000,1014222,-1.50,54.18,20.28,20.28,7658688475,20.31,20.31,7658688475 +파인메딕스,387570,10,8130,2,680,9.13,1015410,54490,5625900,1015410,9.13,1863.48,18.05,18.05,8599401885,18.80,18.80,8599401885 +동일스틸럭스,023790,11,1650,2,131,8.62,4605073,16596174,26139617,4605073,8.62,27.75,17.62,17.62,7744175536,17.96,17.96,7744175536 +1Q 샤오미밸류체인액티브,0094X0,12,10185,2,180,1.80,140620,0,800000,140620,1.80,0.00,17.58,17.58,1432560956,17.58,17.58,1432560956 +PLUS K방산소부장,0090B0,13,11530,2,105,0.92,139919,557482,850000,139919,0.92,25.10,16.46,16.46,1616500385,16.49,16.49,1616500385 +코닉오토메이션,391710,14,2390,2,160,7.17,6041018,22924724,42065086,6041018,7.17,26.35,14.36,14.36,14623053566,14.55,14.55,14623053566 +HJ중공업,097230,15,24550,2,3300,15.53,12456789,21941226,83274281,12456789,15.53,56.77,14.96,14.96,294467887375,14.40,14.40,294467887375 +삼영엠텍,054540,16,9180,5,-50,-0.54,1876427,15498045,13000000,1876427,-0.54,12.11,14.43,14.43,17092297455,14.32,14.32,17092297455 +일승,333430,17,6290,2,320,5.36,4261917,2636407,30726747,4261917,5.36,161.66,13.87,13.87,27252302570,14.10,14.10,27252302570 +케이쓰리아이,431190,18,5180,2,380,7.92,1030050,4150649,7486442,1030050,7.92,24.82,13.76,13.76,5382237415,13.88,13.88,5382237415 +텔콘RF제약,200230,19,1893,2,68,3.73,3034732,8951399,22847543,3034732,3.73,33.90,13.28,13.28,5936354984,13.73,13.73,5936354984 +올릭스,226950,20,73500,2,14700,25.00,2944543,841169,20106724,2944543,25.00,350.05,14.64,14.64,199903177200,13.53,13.53,199903177200 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10285,2,305,3.06,133780,0,1000000,133780,3.06,0.00,13.38,13.38,1374732537,13.37,13.37,1374732537 +모나미,005360,22,2540,2,175,7.40,2490535,6087853,18897307,2490535,7.40,40.91,13.18,13.18,6336524980,13.20,13.20,6336524980 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,18485,5,-150,-0.80,124721,101960,1000000,124721,-0.80,122.32,12.47,12.47,2320895105,12.56,12.56,2320895105 +KODEX 코스닥150선물인버스,251340,24,3495,5,-5,-0.14,9041913,32629068,73200000,9041913,-0.14,27.71,12.35,12.35,31617162036,12.36,12.36,31617162036 +현대무벡스,319400,25,6050,1,1395,29.97,14147041,458700,111376039,14147041,29.97,3084.16,12.70,12.70,80115203553,11.89,11.89,80115203553 +KODEX 200선물인버스2X,252670,26,1332,5,-18,-1.33,146638486,357986112,1269700000,146638486,-1.33,40.96,11.55,11.55,195732257087,11.57,11.57,195732257087 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,36510,2,1130,3.19,112868,131469,1000000,112868,3.19,85.85,11.29,11.29,4070816055,11.15,11.15,4070816055 +에스엠코어,007820,28,4585,2,215,4.92,2157082,19332308,20033946,2157082,4.92,11.16,10.77,10.77,9803479910,10.67,10.67,9803479910 +로보티즈,108490,29,95500,2,7600,8.65,1380875,1062152,13220560,1380875,8.65,130.01,10.44,10.44,128301091900,10.16,10.16,128301091900 +서남,294630,30,3210,5,-105,-3.17,2463674,16229829,24144099,2463674,-3.17,15.18,10.20,10.20,7852774138,10.13,10.13,7852774138 diff --git a/top30/20250902/top30-atvtr-20250902-100001.csv b/top30/20250902/top30-atvtr-20250902-100001.csv new file mode 100644 index 000000000000..ac8b6a4ec19f --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,489,2,21,4.49,21367589,30646786,40663728,21367589,4.49,69.72,52.55,52.55,10737477417,54.00,54.00,10737477417 +러셀,217500,2,2450,2,385,18.64,12133346,3629383,31812000,12133346,18.64,334.31,38.14,38.14,29139851422,37.39,37.39,29139851422 +디에이치엑스컴퍼니,031860,3,1088,2,198,22.25,6282617,367914,17172021,6282617,22.25,1707.63,36.59,36.59,6919235687,37.03,37.03,6919235687 +케이엔알시스템,199430,4,13320,2,80,0.60,2945759,5501375,10877713,2945759,0.60,53.55,27.08,27.08,39880557675,27.52,27.52,39880557675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7535,5,-120,-1.57,1339570,1871898,5000000,1339570,-1.57,71.56,26.79,26.79,10111551450,26.84,26.84,10111551450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,7555,5,-120,-1.56,795731,1490545,3000000,795731,-1.56,53.39,26.52,26.52,6035740865,26.63,26.63,6035740865 +에스피시스템스,317830,7,9700,2,320,3.41,2706378,14072563,10773818,2706378,3.41,19.23,25.12,25.12,26319075425,25.18,25.18,26319075425 +삼영엠텍,054540,8,9700,2,470,5.09,3159563,15498045,13000000,3159563,5.09,20.39,24.30,24.30,29326473270,23.26,23.26,29326473270 +KD,044180,9,661,2,35,5.59,5901319,1999941,26717799,5901319,5.59,295.07,22.09,22.09,4096623384,23.20,23.20,4096623384 +제닉스로보틱스,381620,10,9350,2,1080,13.06,2784263,6083253,13117920,2784263,13.06,45.77,21.22,21.22,26231186475,21.39,21.39,26231186475 +동일스틸럭스,023790,11,1636,2,117,7.70,4808472,16596174,26139617,4808472,7.70,28.97,18.40,18.40,8077272205,18.89,18.89,8077272205 +파인메딕스,387570,12,8210,2,760,10.20,1028548,54490,5625900,1028548,10.20,1887.59,18.28,18.28,8707183085,18.85,18.85,8707183085 +1Q 샤오미밸류체인액티브,0094X0,13,10185,2,180,1.80,142743,0,800000,142743,1.80,0.00,17.84,17.84,1454184256,17.85,17.85,1454184256 +PLUS K방산소부장,0090B0,14,11560,2,135,1.18,145796,557482,850000,145796,1.18,26.15,17.15,17.15,1684452855,17.14,17.14,1684452855 +뉴로핏,380550,15,11660,2,1360,13.20,1856362,300566,11554087,1856362,13.20,617.62,16.07,16.07,21330606540,15.83,15.83,21330606540 +올릭스,226950,16,73800,2,15000,25.51,3371670,841169,20106724,3371670,25.51,400.83,16.77,16.77,231248186000,15.58,15.58,231248186000 +코닉오토메이션,391710,17,2365,2,135,6.05,6405218,22924724,42065086,6405218,6.05,27.94,15.23,15.23,15492282374,15.57,15.57,15492282374 +HJ중공업,097230,18,24250,2,3000,14.12,13117117,21941226,83274281,13117117,14.12,59.78,15.75,15.75,310580683575,15.38,15.38,310580683575 +일승,333430,19,6260,2,290,4.86,4468114,2636407,30726747,4468114,4.86,169.48,14.54,14.54,28549831535,14.84,14.84,28549831535 +텔콘RF제약,200230,20,1890,2,65,3.56,3145273,8951399,22847543,3145273,3.56,35.14,13.77,13.77,6145651254,14.23,14.23,6145651254 +케이쓰리아이,431190,21,5180,2,380,7.92,1047732,4150649,7486442,1047732,7.92,25.24,14.00,14.00,5473760425,14.11,14.11,5473760425 +모나미,005360,22,2490,2,125,5.29,2568857,6087853,18897307,2568857,5.29,42.20,13.59,13.59,6532992185,13.88,13.88,6532992185 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10290,2,310,3.11,137601,0,1000000,137601,3.11,0.00,13.76,13.76,1414030787,13.74,13.74,1414030787 +KODEX 코스닥150선물인버스,251340,24,3500,3,0,0.00,9581864,32629068,73200000,9581864,0.00,29.37,13.09,13.09,33506046726,13.08,13.08,33506046726 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,18485,5,-150,-0.80,124721,101960,1000000,124721,-0.80,122.32,12.47,12.47,2320895105,12.56,12.56,2320895105 +KODEX 200선물인버스2X,252670,26,1332,5,-18,-1.33,154719563,357986112,1269700000,154719563,-1.33,43.22,12.19,12.19,206491579674,12.21,12.21,206491579674 +로보티즈,108490,27,97000,2,9100,10.35,1649762,1062152,13220560,1649762,10.35,155.32,12.48,12.48,154107751000,12.02,12.02,154107751000 +현대무벡스,319400,28,6050,1,1395,29.97,14204681,458700,111376039,14204681,29.97,3096.73,12.75,12.75,80463925553,11.94,11.94,80463925553 +에스엠코어,007820,29,4475,2,105,2.40,2278813,19332308,20033946,2278813,2.40,11.79,11.37,11.37,10352987967,11.55,11.55,10352987967 +스맥,099440,30,4005,2,255,6.80,7838428,4900355,68243394,7838428,6.80,159.96,11.49,11.49,30884077931,11.30,11.30,30884077931 diff --git a/top30/20250902/top30-atvtr-20250902-101001.csv b/top30/20250902/top30-atvtr-20250902-101001.csv new file mode 100644 index 000000000000..4fb7ad491399 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,484,2,16,3.42,22170273,30646786,40663728,22170273,3.42,72.34,54.52,54.52,11129328113,56.55,56.55,11129328113 +러셀,217500,2,2460,2,395,19.13,14443225,3629383,31812000,14443225,19.13,397.95,45.40,45.40,34868725158,44.56,44.56,34868725158 +디에이치엑스컴퍼니,031860,3,1075,2,185,20.79,6494916,367914,17172021,6494916,20.79,1765.34,37.82,37.82,7149135749,38.73,38.73,7149135749 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7515,5,-140,-1.83,1563120,1871898,5000000,1563120,-1.83,83.50,31.26,31.26,11800023100,31.40,31.40,11800023100 +삼영엠텍,054540,5,9300,2,70,0.76,3763638,15498045,13000000,3763638,0.76,24.28,28.95,28.95,35028948470,28.97,28.97,35028948470 +케이엔알시스템,199430,6,13230,5,-10,-0.08,3057493,5501375,10877713,3057493,-0.08,55.58,28.11,28.11,41367448775,28.74,28.74,41367448775 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7540,5,-135,-1.76,820730,1490545,3000000,820730,-1.76,55.06,27.36,27.36,6224332225,27.52,27.52,6224332225 +에스피시스템스,317830,8,9640,2,260,2.77,2783177,14072563,10773818,2783177,2.77,19.78,25.83,25.83,27061628750,26.06,26.06,27061628750 +KD,044180,9,659,2,33,5.27,6040415,1999941,26717799,6040415,5.27,302.03,22.61,22.61,4188709074,23.79,23.79,4188709074 +제닉스로보틱스,381620,10,9190,2,920,11.12,3029524,6083253,13117920,3029524,11.12,49.80,23.09,23.09,28481028195,23.63,23.63,28481028195 +1Q 샤오미밸류체인액티브,0094X0,11,10170,2,165,1.65,164722,0,800000,164722,1.65,0.00,20.59,20.59,1677807486,20.62,20.62,1677807486 +뉴로핏,380550,12,12030,2,1730,16.80,2429315,300566,11554087,2429315,16.80,808.25,21.03,21.03,28177839390,20.27,20.27,28177839390 +동일스틸럭스,023790,13,1609,2,90,5.92,4965952,16596174,26139617,4965952,5.92,29.92,19.00,19.00,8332468843,19.81,19.81,8332468843 +파인메딕스,387570,14,8220,2,770,10.34,1046434,54490,5625900,1046434,10.34,1920.41,18.60,18.60,8854657325,19.15,19.15,8854657325 +올릭스,226950,15,73600,2,14800,25.17,3772666,841169,20106724,3772666,25.17,448.50,18.76,18.76,261233898200,17.65,17.65,261233898200 +PLUS K방산소부장,0090B0,16,11565,2,140,1.23,148807,557482,850000,148807,1.23,26.69,17.51,17.51,1719236112,17.49,17.49,1719236112 +레이저옵텍,199550,17,8210,2,1270,18.30,2039177,22792,12265791,2039177,18.30,8946.90,16.62,16.62,16543290770,16.43,16.43,16543290770 +코닉오토메이션,391710,18,2375,2,145,6.50,6684243,22924724,42065086,6684243,6.50,29.16,15.89,15.89,16156144773,16.17,16.17,16156144773 +HJ중공업,097230,19,24350,2,3100,14.59,13697954,21941226,83274281,13697954,14.59,62.43,16.45,16.45,324669025800,16.01,16.01,324669025800 +일승,333430,20,6240,2,270,4.52,4661211,2636407,30726747,4661211,4.52,176.80,15.17,15.17,29753816905,15.52,15.52,29753816905 +텔콘RF제약,200230,21,1895,2,70,3.84,3265478,8951399,22847543,3265478,3.84,36.48,14.29,14.29,6374596525,14.72,14.72,6374596525 +KODEX 코스닥150선물인버스,251340,22,3495,5,-5,-0.14,10601637,32629068,73200000,10601637,-0.14,32.49,14.48,14.48,37068591019,14.49,14.49,37068591019 +케이쓰리아이,431190,23,5210,2,410,8.54,1065397,4150649,7486442,1065397,8.54,25.67,14.23,14.23,5565338435,14.27,14.27,5565338435 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10290,2,310,3.11,142078,0,1000000,142078,3.11,0.00,14.21,14.21,1460042007,14.19,14.19,1460042007 +모나미,005360,25,2525,2,160,6.77,2645371,6087853,18897307,2645371,6.77,43.45,14.00,14.00,6725881041,14.10,14.10,6725881041 +KODEX 200선물인버스2X,252670,26,1329,5,-21,-1.56,174401012,357986112,1269700000,174401012,-1.56,48.72,13.74,13.74,232697616198,13.79,13.79,232697616198 +로보티즈,108490,27,95000,2,7100,8.08,1815503,1062152,13220560,1815503,8.08,170.93,13.73,13.73,169994013700,13.54,13.54,169994013700 +KIWOOM 한국고배당&미국AI테크,0097L0,28,9995,3,0,0.00,131809,0,1000000,131809,0.00,0.00,13.18,13.18,1315144477,13.16,13.16,1315144477 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,18340,5,-295,-1.58,124726,101960,1000000,124726,-1.58,122.33,12.47,12.47,2320986545,12.66,12.66,2320986545 +스맥,099440,30,3965,2,215,5.73,8468532,4900355,68243394,8468532,5.73,172.81,12.41,12.41,33403702500,12.34,12.34,33403702500 diff --git a/top30/20250902/top30-atvtr-20250902-102001.csv b/top30/20250902/top30-atvtr-20250902-102001.csv new file mode 100644 index 000000000000..9af20aa1bd16 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,485,2,17,3.63,22803917,30646786,40663728,22803917,3.63,74.41,56.08,56.08,11434987071,57.98,57.98,11434987071 +러셀,217500,2,2385,2,320,15.50,15463812,3629383,31812000,15463812,15.50,426.07,48.61,48.61,37333172418,49.21,49.21,37333172418 +디에이치엑스컴퍼니,031860,3,1068,2,178,20.00,6772495,367914,17172021,6772495,20.00,1840.78,39.44,39.44,7445783114,40.60,40.60,7445783114 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7515,5,-140,-1.83,1613259,1871898,5000000,1613259,-1.83,86.18,32.27,32.27,12176889375,32.41,32.41,12176889375 +삼영엠텍,054540,5,9410,2,180,1.95,3980575,15498045,13000000,3980575,1.95,25.68,30.62,30.62,37077173425,30.31,30.31,37077173425 +케이엔알시스템,199430,6,13160,5,-80,-0.60,3117926,5501375,10877713,3117926,-0.60,56.68,28.66,28.66,42165637160,29.46,29.46,42165637160 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7530,5,-145,-1.89,847006,1490545,3000000,847006,-1.89,56.83,28.23,28.23,6422430885,28.43,28.43,6422430885 +뉴로핏,380550,8,12340,2,2040,19.81,3306635,300566,11554087,3306635,19.81,1100.14,28.62,28.62,39101252665,27.42,27.42,39101252665 +에스피시스템스,317830,9,9630,2,250,2.67,2856619,14072563,10773818,2856619,2.67,20.30,26.51,26.51,27765991810,26.76,26.76,27765991810 +KD,044180,10,655,2,29,4.63,6178185,1999941,26717799,6178185,4.63,308.92,23.12,23.12,4279047181,24.45,24.45,4279047181 +제닉스로보틱스,381620,11,9170,2,900,10.88,3124924,6083253,13117920,3124924,10.88,51.37,23.82,23.82,29359642495,24.41,24.41,29359642495 +1Q 샤오미밸류체인액티브,0094X0,12,10185,2,180,1.80,183940,0,800000,183940,1.80,0.00,22.99,22.99,1873401411,22.99,22.99,1873401411 +동일스틸럭스,023790,13,1631,2,112,7.37,5090293,16596174,26139617,5090293,7.37,30.67,19.47,19.47,8534192685,20.02,20.02,8534192685 +파인메딕스,387570,14,8290,2,840,11.28,1063119,54490,5625900,1063119,11.28,1951.04,18.90,18.90,8992851980,19.28,19.28,8992851980 +레이저옵텍,199550,15,8050,2,1110,15.99,2324161,22792,12265791,2324161,15.99,9999.99,18.95,18.95,18836973620,19.08,19.08,18836973620 +올릭스,226950,16,74800,2,16000,27.21,3973235,841169,20106724,3973235,27.21,472.35,19.76,19.76,276142530800,18.36,18.36,276142530800 +PLUS K방산소부장,0090B0,17,11545,2,120,1.05,155748,557482,850000,155748,1.05,27.94,18.32,18.32,1799474772,18.34,18.34,1799474772 +일승,333430,18,6520,2,550,9.21,5611234,2636407,30726747,5611234,9.21,212.84,18.26,18.26,35865669580,17.90,17.90,35865669580 +코닉오토메이션,391710,19,2345,2,115,5.16,6901742,22924724,42065086,6901742,5.16,30.11,16.41,16.41,16667969128,16.90,16.90,16667969128 +HJ중공업,097230,20,24250,2,3000,14.12,14098312,21941226,83274281,14098312,14.12,64.25,16.93,16.93,334358044725,16.56,16.56,334358044725 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9970,5,-25,-0.25,152597,0,1000000,152597,-0.25,0.00,15.26,15.26,1522554639,15.27,15.27,1522554639 +텔콘RF제약,200230,22,1900,2,75,4.11,3341859,8951399,22847543,3341859,4.11,37.33,14.63,14.63,6519285484,15.02,15.02,6519285484 +KODEX 코스닥150선물인버스,251340,23,3495,5,-5,-0.14,10932664,32629068,73200000,10932664,-0.14,33.51,14.94,14.94,38225429807,14.94,14.94,38225429807 +KODEX 200선물인버스2X,252670,24,1327,5,-23,-1.70,188129384,357986112,1269700000,188129384,-1.70,52.55,14.82,14.82,250917672828,14.89,14.89,250917672828 +케이쓰리아이,431190,25,5180,2,380,7.92,1103865,4150649,7486442,1103865,7.92,26.59,14.74,14.74,5766348125,14.87,14.87,5766348125 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10275,2,295,2.96,146162,0,1000000,146162,2.96,0.00,14.62,14.62,1502038826,14.62,14.62,1502038826 +모나미,005360,27,2530,2,165,6.98,2713391,6087853,18897307,2713391,6.98,44.57,14.36,14.36,6897351825,14.43,14.43,6897351825 +로보티즈,108490,28,94400,2,6500,7.39,1905307,1062152,13220560,1905307,7.39,179.38,14.41,14.41,178490953900,14.30,14.30,178490953900 +스맥,099440,29,3935,2,185,4.93,8854918,4900355,68243394,8854918,4.93,180.70,12.98,12.98,34925651375,13.01,13.01,34925651375 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,18340,5,-295,-1.58,124726,101960,1000000,124726,-1.58,122.33,12.47,12.47,2320986545,12.66,12.66,2320986545 diff --git a/top30/20250902/top30-atvtr-20250902-103001.csv b/top30/20250902/top30-atvtr-20250902-103001.csv new file mode 100644 index 000000000000..13c96365aa8c --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,484,2,16,3.42,23023622,30646786,40663728,23023622,3.42,75.13,56.62,56.62,11541181901,58.64,58.64,11541181901 +러셀,217500,2,2385,2,320,15.50,15953027,3629383,31812000,15953027,15.50,439.55,50.15,50.15,38509902539,50.76,50.76,38509902539 +디에이치엑스컴퍼니,031860,3,1062,2,172,19.33,6994569,367914,17172021,6994569,19.33,1901.14,40.73,40.73,7680895181,42.12,42.12,7680895181 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7510,5,-145,-1.89,1667894,1871898,5000000,1667894,-1.89,89.10,33.36,33.36,12587782525,33.52,33.52,12587782525 +삼영엠텍,054540,5,9520,2,290,3.14,4214376,15498045,13000000,4214376,3.14,27.19,32.42,32.42,39303326965,31.76,31.76,39303326965 +뉴로핏,380550,6,12060,2,1760,17.09,3641007,300566,11554087,3641007,17.09,1211.38,31.51,31.51,43188980610,30.99,30.99,43188980610 +케이엔알시스템,199430,7,13030,5,-210,-1.59,3198890,5501375,10877713,3198890,-1.59,58.15,29.41,29.41,43223453220,30.50,30.50,43223453220 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7530,5,-145,-1.89,850783,1490545,3000000,850783,-1.89,57.08,28.36,28.36,6450924877,28.56,28.56,6450924877 +에스피시스템스,317830,9,9420,2,40,0.43,2962201,14072563,10773818,2962201,0.43,21.05,27.49,27.49,28766544950,28.34,28.34,28766544950 +KD,044180,10,645,2,19,3.04,6313863,1999941,26717799,6313863,3.04,315.70,23.63,23.63,4367232761,25.34,25.34,4367232761 +일승,333430,11,6560,2,590,9.88,7837305,2636407,30726747,7837305,9.88,297.27,25.51,25.51,50586657280,25.10,25.10,50586657280 +제닉스로보틱스,381620,12,9160,2,890,10.76,3204195,6083253,13117920,3204195,10.76,52.67,24.43,24.43,30084145665,25.04,25.04,30084145665 +1Q 샤오미밸류체인액티브,0094X0,13,10210,2,205,2.05,197035,0,800000,197035,2.05,0.00,24.63,24.63,2006938230,24.57,24.57,2006938230 +레이저옵텍,199550,14,7810,2,870,12.54,2529509,22792,12265791,2529509,12.54,9999.99,20.62,20.62,20460789890,21.36,21.36,20460789890 +동일스틸럭스,023790,15,1688,2,169,11.13,5536285,16596174,26139617,5536285,11.13,33.36,21.18,21.18,9281057705,21.03,21.03,9281057705 +PLUS K방산소부장,0090B0,16,11550,2,125,1.09,176305,557482,850000,176305,1.09,31.63,20.74,20.74,2036655642,20.75,20.75,2036655642 +파인메딕스,387570,17,8190,2,740,9.93,1071341,54490,5625900,1071341,9.93,1966.12,19.04,19.04,9060460330,19.66,19.66,9060460330 +올릭스,226950,18,75000,2,16200,27.55,4079196,841169,20106724,4079196,27.55,484.94,20.29,20.29,284076843350,18.84,18.84,284076843350 +HJ중공업,097230,19,23900,2,2650,12.47,14809118,21941226,83274281,14809118,12.47,67.49,17.78,17.78,351378935500,17.65,17.65,351378935500 +코닉오토메이션,391710,20,2335,2,105,4.71,7132120,22924724,42065086,7132120,4.71,31.11,16.95,16.95,17203839842,17.52,17.52,17203839842 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9975,5,-20,-0.20,173396,0,1000000,173396,-0.20,0.00,17.34,17.34,1729757484,17.34,17.34,1729757484 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10275,2,295,2.96,163965,0,1000000,163965,2.96,0.00,16.40,16.40,1684955366,16.40,16.40,1684955366 +텔콘RF제약,200230,23,1870,2,45,2.47,3503667,8951399,22847543,3503667,2.47,39.14,15.33,15.33,6822528734,15.97,15.97,6822528734 +모나미,005360,24,2505,2,140,5.92,2907858,6087853,18897307,2907858,5.92,47.76,15.39,15.39,7391679713,15.61,15.61,7391679713 +KODEX 200선물인버스2X,252670,25,1327,5,-23,-1.70,195868938,357986112,1269700000,195868938,-1.70,54.71,15.43,15.43,261197670821,15.50,15.50,261197670821 +케이쓰리아이,431190,26,5130,2,330,6.88,1134348,4150649,7486442,1134348,6.88,27.33,15.15,15.15,5922912745,15.42,15.42,5922912745 +KODEX 코스닥150선물인버스,251340,27,3495,5,-5,-0.14,11012668,32629068,73200000,11012668,-0.14,33.75,15.04,15.04,38505046044,15.05,15.05,38505046044 +로보티즈,108490,28,94200,2,6300,7.17,1971027,1062152,13220560,1971027,7.17,185.57,14.91,14.91,184669290900,14.83,14.83,184669290900 +동방선기,099410,29,4700,2,215,4.79,1995867,6114392,14000000,1995867,4.79,32.64,14.26,14.26,9205051744,13.99,13.99,9205051744 +스맥,099440,30,3905,2,155,4.13,9220036,4900355,68243394,9220036,4.13,188.15,13.51,13.51,36351608512,13.64,13.64,36351608512 diff --git a/top30/20250902/top30-atvtr-20250902-104002.csv b/top30/20250902/top30-atvtr-20250902-104002.csv new file mode 100644 index 000000000000..76c2f9ec5bfd --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,482,2,14,2.99,23763339,30646786,40663728,23763339,2.99,77.54,58.44,58.44,11900241252,60.72,60.72,11900241252 +러셀,217500,2,2385,2,320,15.50,16486452,3629383,31812000,16486452,15.50,454.25,51.82,51.82,39780187258,52.43,52.43,39780187258 +디에이치엑스컴퍼니,031860,3,1078,2,188,21.12,7118066,367914,17172021,7118066,21.12,1934.71,41.45,41.45,7813135281,42.21,42.21,7813135281 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7515,5,-140,-1.83,1778192,1871898,5000000,1778192,-1.83,94.99,35.56,35.56,13416538925,35.71,35.71,13416538925 +삼영엠텍,054540,5,9500,2,270,2.93,4464061,15498045,13000000,4464061,2.93,28.80,34.34,34.34,41685001195,33.75,33.75,41685001195 +뉴로핏,380550,6,12010,2,1710,16.60,3868600,300566,11554087,3868600,16.60,1287.10,33.48,33.48,45929353585,33.10,33.10,45929353585 +케이엔알시스템,199430,7,13230,5,-10,-0.08,3256497,5501375,10877713,3256497,-0.08,59.19,29.94,29.94,43975167855,30.56,30.56,43975167855 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7530,5,-145,-1.89,863449,1490545,3000000,863449,-1.89,57.93,28.78,28.78,6546209832,28.98,28.98,6546209832 +일승,333430,9,6450,2,480,8.04,8764823,2636407,30726747,8764823,8.04,332.45,28.53,28.53,56655163210,28.59,28.59,56655163210 +에스피시스템스,317830,10,9530,2,150,1.60,3022723,14072563,10773818,3022723,1.60,21.48,28.06,28.06,29336804455,28.57,28.57,29336804455 +1Q 샤오미밸류체인액티브,0094X0,11,10140,2,135,1.35,209321,0,800000,209321,1.35,0.00,26.17,26.17,2131788370,26.28,26.28,2131788370 +동방선기,099410,12,4825,2,340,7.58,3753105,6114392,14000000,3753105,7.58,61.38,26.81,26.81,17733260970,26.25,26.25,17733260970 +제닉스로보틱스,381620,13,9060,2,790,9.55,3292087,6083253,13117920,3292087,9.55,54.12,25.10,25.10,30880407670,25.98,25.98,30880407670 +KD,044180,14,649,2,23,3.67,6399700,1999941,26717799,6399700,3.67,319.99,23.95,23.95,4422770547,25.51,25.51,4422770547 +동일스틸럭스,023790,15,1633,2,114,7.50,5812554,16596174,26139617,5812554,7.50,35.02,22.24,22.24,9739647694,22.82,22.82,9739647694 +레이저옵텍,199550,16,7760,2,820,11.82,2649629,22792,12265791,2649629,11.82,9999.99,21.60,21.60,21394024585,22.48,22.48,21394024585 +PLUS K방산소부장,0090B0,17,11550,2,125,1.09,184941,557482,850000,184941,1.09,33.17,21.76,21.76,2136448387,21.76,21.76,2136448387 +올릭스,226950,18,75900,2,17100,29.08,4276713,841169,20106724,4276713,29.08,508.42,21.27,21.27,299020257400,19.59,19.59,299020257400 +파인메딕스,387570,19,8330,2,880,11.81,1080389,54490,5625900,1080389,11.81,1982.73,19.20,19.20,9135117190,19.49,19.49,9135117190 +HJ중공업,097230,20,23350,2,2100,9.88,15576124,21941226,83274281,15576124,9.88,70.99,18.70,18.70,369481186575,19.00,19.00,369481186575 +코닉오토메이션,391710,21,2340,2,110,4.93,7305118,22924724,42065086,7305118,4.93,31.87,17.37,17.37,17609653832,17.89,17.89,17609653832 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9970,5,-25,-0.25,176862,0,1000000,176862,-0.25,0.00,17.69,17.69,1764284599,17.70,17.70,1764284599 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10275,2,295,2.96,165091,0,1000000,165091,2.96,0.00,16.51,16.51,1696522101,16.51,16.51,1696522101 +KODEX 200선물인버스2X,252670,24,1327,5,-23,-1.70,208072620,357986112,1269700000,208072620,-1.70,58.12,16.39,16.39,277384640021,16.46,16.46,277384640021 +모나미,005360,25,2475,2,110,4.65,3029230,6087853,18897307,3029230,4.65,49.76,16.03,16.03,7692869970,16.45,16.45,7692869970 +텔콘RF제약,200230,26,1871,2,46,2.52,3538795,8951399,22847543,3538795,2.52,39.53,15.49,15.49,6888270635,16.11,16.11,6888270635 +케이쓰리아이,431190,27,5140,2,340,7.08,1147187,4150649,7486442,1147187,7.08,27.64,15.32,15.32,5988914915,15.56,15.56,5988914915 +KODEX 코스닥150선물인버스,251340,28,3490,5,-10,-0.29,11271729,32629068,73200000,11271729,-0.29,34.55,15.40,15.40,39409615764,15.43,15.43,39409615764 +로보티즈,108490,29,94500,2,6600,7.51,2012466,1062152,13220560,2012466,7.51,189.47,15.22,15.22,188570960000,15.09,15.09,188570960000 +한라캐스트,125490,30,4680,2,310,7.09,5067562,1550855,36502352,5067562,7.09,326.76,13.88,13.88,24278366405,14.21,14.21,24278366405 diff --git a/top30/20250902/top30-atvtr-20250902-105002.csv b/top30/20250902/top30-atvtr-20250902-105002.csv new file mode 100644 index 000000000000..46d2c534c4f7 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,465,5,-3,-0.64,24317775,30646786,40663728,24317775,-0.64,79.35,59.80,59.80,12163788497,64.33,64.33,12163788497 +러셀,217500,2,2355,2,290,14.04,16747097,3629383,31812000,16747097,14.04,461.43,52.64,52.64,40395994908,53.92,53.92,40395994908 +디에이치엑스컴퍼니,031860,3,1061,2,171,19.21,7185189,367914,17172021,7185189,19.21,1952.95,41.84,41.84,7884691306,43.28,43.28,7884691306 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7505,5,-150,-1.96,1876771,1871898,5000000,1876771,-1.96,100.26,37.54,37.54,14157201145,37.73,37.73,14157201145 +뉴로핏,380550,5,12210,2,1910,18.54,4255700,300566,11554087,4255700,18.54,1415.90,36.83,36.83,50637782965,35.89,35.89,50637782965 +삼영엠텍,054540,6,9370,2,140,1.52,4567299,15498045,13000000,4567299,1.52,29.47,35.13,35.13,42653706270,35.02,35.02,42653706270 +케이엔알시스템,199430,7,13060,5,-180,-1.36,3302136,5501375,10877713,3302136,-1.36,60.02,30.36,30.36,44573892865,31.38,31.38,44573892865 +동방선기,099410,8,4810,2,325,7.25,4295297,6114392,14000000,4295297,7.25,70.25,30.68,30.68,20338322482,30.20,30.20,20338322482 +일승,333430,9,6430,2,460,7.71,9116265,2636407,30726747,9116265,7.71,345.78,29.67,29.67,58919541965,29.82,29.82,58919541965 +에스피시스템스,317830,10,9620,2,240,2.56,3124390,14072563,10773818,3124390,2.56,22.20,29.00,29.00,30312173930,29.25,29.25,30312173930 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7520,5,-155,-2.02,863755,1490545,3000000,863755,-2.02,57.95,28.79,28.79,6548513792,29.03,29.03,6548513792 +1Q 샤오미밸류체인액티브,0094X0,12,10150,2,145,1.45,211207,0,800000,211207,1.45,0.00,26.40,26.40,2150896755,26.49,26.49,2150896755 +제닉스로보틱스,381620,13,9120,2,850,10.28,3370520,6083253,13117920,3370520,10.28,55.41,25.69,25.69,31589659100,26.40,26.40,31589659100 +KD,044180,14,656,2,30,4.79,6474926,1999941,26717799,6474926,4.79,323.76,24.23,24.23,4471975235,25.51,25.51,4471975235 +동일스틸럭스,023790,15,1633,2,114,7.50,5956386,16596174,26139617,5956386,7.50,35.89,22.79,22.79,9974227714,23.37,23.37,9974227714 +레이저옵텍,199550,16,7780,2,840,12.10,2747124,22792,12265791,2747124,12.10,9999.99,22.40,22.40,22143966455,23.20,23.20,22143966455 +PLUS K방산소부장,0090B0,17,11515,2,90,0.79,193912,557482,850000,193912,0.79,34.78,22.81,22.81,2240013067,22.89,22.89,2240013067 +HJ중공업,097230,18,22700,2,1450,6.82,16893144,21941226,83274281,16893144,6.82,76.99,20.29,20.29,399686596200,21.14,21.14,399686596200 +올릭스,226950,19,75800,2,17000,28.91,4415612,841169,20106724,4415612,28.91,524.94,21.96,21.96,309498038600,20.31,20.31,309498038600 +파인메딕스,387570,20,8270,2,820,11.01,1095576,54490,5625900,1095576,11.01,2010.60,19.47,19.47,9261462380,19.91,19.91,9261462380 +코닉오토메이션,391710,21,2340,2,110,4.93,7468072,22924724,42065086,7468072,4.93,32.58,17.75,17.75,17992584152,18.28,18.28,17992584152 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9965,5,-30,-0.30,181319,0,1000000,181319,-0.30,0.00,18.13,18.13,1808660939,18.15,18.15,1808660939 +KODEX 200선물인버스2X,252670,23,1325,5,-25,-1.85,218199500,357986112,1269700000,218199500,-1.85,60.95,17.19,17.19,290818083500,17.29,17.29,290818083500 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10250,2,270,2.71,169764,0,1000000,169764,2.71,0.00,16.98,16.98,1744433991,17.02,17.02,1744433991 +모나미,005360,25,2460,2,95,4.02,3076950,6087853,18897307,3076950,4.02,50.54,16.28,16.28,7810619272,16.80,16.80,7810619272 +텔콘RF제약,200230,26,1876,2,51,2.79,3581090,8951399,22847543,3581090,2.79,40.01,15.67,15.67,6967819713,16.26,16.26,6967819713 +KODEX 코스닥150선물인버스,251340,27,3490,5,-10,-0.29,11561835,32629068,73200000,11561835,-0.29,35.43,15.79,15.79,40421846187,15.82,15.82,40421846187 +케이쓰리아이,431190,28,5170,2,370,7.71,1152606,4150649,7486442,1152606,7.71,27.77,15.40,15.40,6016758795,15.55,15.55,6016758795 +로보티즈,108490,29,94600,2,6700,7.62,2039072,1062152,13220560,2039072,7.62,191.98,15.42,15.42,191077931150,15.28,15.28,191077931150 +스맥,099440,30,3875,2,125,3.33,9705742,4900355,68243394,9705742,3.33,198.06,14.22,14.22,38231037416,14.46,14.46,38231037416 diff --git a/top30/20250902/top30-atvtr-20250902-110002.csv b/top30/20250902/top30-atvtr-20250902-110002.csv new file mode 100644 index 000000000000..e739b94664c0 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,469,2,1,0.21,24768190,30646786,40663728,24768190,0.21,80.82,60.91,60.91,12375832987,64.89,64.89,12375832987 +러셀,217500,2,2375,2,310,15.01,16921075,3629383,31812000,16921075,15.01,466.22,53.19,53.19,40806203093,54.01,54.01,40806203093 +디에이치엑스컴퍼니,031860,3,1052,2,162,18.20,7319364,367914,17172021,7319364,18.20,1989.42,42.62,42.62,8028171061,44.44,44.44,8028171061 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7520,5,-135,-1.76,1943091,1871898,5000000,1943091,-1.76,103.80,38.86,38.86,14655344770,38.98,38.98,14655344770 +뉴로핏,380550,5,12700,2,2400,23.30,4769537,300566,11554087,4769537,23.30,1586.85,41.28,41.28,57059849870,38.89,38.89,57059849870 +삼영엠텍,054540,6,9310,2,80,0.87,4711161,15498045,13000000,4711161,0.87,30.40,36.24,36.24,43994270935,36.35,36.35,43994270935 +동방선기,099410,7,4670,2,185,4.12,4657301,6114392,14000000,4657301,4.12,76.17,33.27,33.27,22042880189,33.72,33.72,22042880189 +케이엔알시스템,199430,8,13000,5,-240,-1.81,3365218,5501375,10877713,3365218,-1.81,61.17,30.94,30.94,45395182315,32.10,32.10,45395182315 +일승,333430,9,6340,2,370,6.20,9509225,2636407,30726747,9509225,6.20,360.69,30.95,30.95,61416770075,31.53,31.53,61416770075 +에스피시스템스,317830,10,9430,2,50,0.53,3225728,14072563,10773818,3225728,0.53,22.92,29.94,29.94,31276686760,30.79,30.79,31276686760 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7535,5,-140,-1.82,905898,1490545,3000000,905898,-1.82,60.78,30.20,30.20,6866058297,30.37,30.37,6866058297 +1Q 샤오미밸류체인액티브,0094X0,12,10090,2,85,0.85,219672,0,800000,219672,0.85,0.00,27.46,27.46,2236469445,27.71,27.71,2236469445 +제닉스로보틱스,381620,13,9250,2,980,11.85,3583943,6083253,13117920,3583943,11.85,58.91,27.32,27.32,33569144395,27.67,27.67,33569144395 +KD,044180,14,641,2,15,2.40,6584079,1999941,26717799,6584079,2.40,329.21,24.64,24.64,4542620514,26.52,26.52,4542620514 +PLUS K방산소부장,0090B0,15,11480,2,55,0.48,209083,557482,850000,209083,0.48,37.50,24.60,24.60,2414412197,24.74,24.74,2414412197 +레이저옵텍,199550,16,7600,2,660,9.51,2826347,22792,12265791,2826347,9.51,9999.99,23.04,23.04,22756086150,24.41,24.41,22756086150 +동일스틸럭스,023790,17,1636,2,117,7.70,6060275,16596174,26139617,6060275,7.70,36.52,23.18,23.18,10145226140,23.72,23.72,10145226140 +HJ중공업,097230,18,22400,2,1150,5.41,17976029,21941226,83274281,17976029,5.41,81.93,21.59,21.59,424227580000,22.74,22.74,424227580000 +KIWOOM 한국고배당&미국AI테크,0097L0,19,9960,5,-35,-0.35,225750,0,1000000,225750,-0.35,0.00,22.58,22.58,2251135663,22.60,22.60,2251135663 +올릭스,226950,20,75800,2,17000,28.91,4541918,841169,20106724,4541918,28.91,539.95,22.59,22.59,319082494000,20.94,20.94,319082494000 +파인메딕스,387570,21,8380,2,930,12.48,1123666,54490,5625900,1123666,12.48,2062.15,19.97,19.97,9496688190,20.14,20.14,9496688190 +코닉오토메이션,391710,22,2335,2,105,4.71,7515866,22924724,42065086,7515866,4.71,32.78,17.87,17.87,18104432847,18.43,18.43,18104432847 +KODEX 200선물인버스2X,252670,23,1328,5,-22,-1.63,227803807,357986112,1269700000,227803807,-1.63,63.63,17.94,17.94,303556239496,18.00,18.00,303556239496 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10260,2,280,2.81,172489,0,1000000,172489,2.81,0.00,17.25,17.25,1772401256,17.27,17.27,1772401256 +모나미,005360,25,2475,2,110,4.65,3130062,6087853,18897307,3130062,4.65,51.41,16.56,16.56,7941827302,16.98,16.98,7941827302 +텔콘RF제약,200230,26,1868,2,43,2.36,3637833,8951399,22847543,3637833,2.36,40.64,15.92,15.92,7074027530,16.57,16.57,7074027530 +KODEX 코스닥150선물인버스,251340,27,3500,3,0,0.00,12065607,32629068,73200000,12065607,0.00,36.98,16.48,16.48,42180899008,16.46,16.46,42180899008 +현대무벡스,319400,28,5970,2,1315,28.25,18584111,458700,111376039,18584111,28.25,4051.47,16.69,16.69,106852430143,16.07,16.07,106852430143 +케이에스피,073010,29,5710,2,430,8.14,6307919,2327510,40191250,6307919,8.14,271.02,15.69,15.69,36247963000,15.79,15.79,36247963000 +로보티즈,108490,30,93900,2,6000,6.83,2073321,1062152,13220560,2073321,6.83,195.20,15.68,15.68,194297093100,15.65,15.65,194297093100 diff --git a/top30/20250902/top30-atvtr-20250902-111002.csv b/top30/20250902/top30-atvtr-20250902-111002.csv new file mode 100644 index 000000000000..90d4f1da7d52 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,466,5,-2,-0.43,25207226,30646786,40663728,25207226,-0.43,82.25,61.99,61.99,12579610100,66.39,66.39,12579610100 +러셀,217500,2,2375,2,310,15.01,17098545,3629383,31812000,17098545,15.01,471.11,53.75,53.75,41227683576,54.57,54.57,41227683576 +디에이치엑스컴퍼니,031860,3,1052,2,162,18.20,7384893,367914,17172021,7384893,18.20,2007.23,43.01,43.01,8097274641,44.82,44.82,8097274641 +뉴로핏,380550,4,12760,2,2460,23.88,5301770,300566,11554087,5301770,23.88,1763.93,45.89,45.89,63848099840,43.31,43.31,63848099840 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7495,5,-160,-2.09,2044620,1871898,5000000,2044620,-2.09,109.23,40.89,40.89,15418657580,41.14,41.14,15418657580 +삼영엠텍,054540,6,9140,5,-90,-0.98,4882616,15498045,13000000,4882616,-0.98,31.50,37.56,37.56,45571514270,38.35,38.35,45571514270 +동방선기,099410,7,4685,2,200,4.46,4818320,6114392,14000000,4818320,4.46,78.80,34.42,34.42,22798773093,34.76,34.76,22798773093 +일승,333430,8,6310,2,340,5.70,9708061,2636407,30726747,9708061,5.70,368.23,31.59,31.59,62677743240,32.33,32.33,62677743240 +케이엔알시스템,199430,9,13110,5,-130,-0.98,3390568,5501375,10877713,3390568,-0.98,61.63,31.17,31.17,45726324835,32.06,32.06,45726324835 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7515,5,-160,-2.08,951205,1490545,3000000,951205,-2.08,63.82,31.71,31.71,7207139462,31.97,31.97,7207139462 +에스피시스템스,317830,11,9395,2,15,0.16,3266600,14072563,10773818,3266600,0.16,23.21,30.32,30.32,31660571110,31.28,31.28,31660571110 +제닉스로보틱스,381620,12,9180,2,910,11.00,3669668,6083253,13117920,3669668,11.00,60.32,27.97,27.97,34358442300,28.53,28.53,34358442300 +1Q 샤오미밸류체인액티브,0094X0,13,10110,2,105,1.05,221733,0,800000,221733,1.05,0.00,27.72,27.72,2257278510,27.91,27.91,2257278510 +KD,044180,14,640,2,14,2.24,6671677,1999941,26717799,6671677,2.24,333.59,24.97,24.97,4598903584,26.90,26.90,4598903584 +올릭스,226950,15,75000,2,16200,27.55,5391977,841169,20106724,5391977,27.55,641.01,26.82,26.82,383806091850,25.45,25.45,383806091850 +KIWOOM 한국고배당&미국AI테크,0097L0,16,9960,5,-35,-0.35,250388,0,1000000,250388,-0.35,0.00,25.04,25.04,2496509546,25.07,25.07,2496509546 +PLUS K방산소부장,0090B0,17,11490,2,65,0.57,210565,557482,850000,210565,0.57,37.77,24.77,24.77,2431440922,24.90,24.90,2431440922 +HJ중공업,097230,18,21800,2,550,2.59,19060442,21941226,83274281,19060442,2.59,86.87,22.89,22.89,448283189100,24.69,24.69,448283189100 +동일스틸럭스,023790,19,1625,2,106,6.98,6214596,16596174,26139617,6214596,6.98,37.45,23.77,23.77,10397747876,24.48,24.48,10397747876 +레이저옵텍,199550,20,7680,2,740,10.66,2862376,22792,12265791,2862376,10.66,9999.99,23.34,23.34,23032670120,24.45,24.45,23032670120 +파인메딕스,387570,21,8500,2,1050,14.09,1245909,54490,5625900,1245909,14.09,2286.49,22.15,22.15,10534159400,22.03,22.03,10534159400 +KODEX 200선물인버스2X,252670,22,1325,5,-25,-1.85,238646016,357986112,1269700000,238646016,-1.85,66.66,18.80,18.80,317925006141,18.90,18.90,317925006141 +코닉오토메이션,391710,23,2320,2,90,4.04,7579202,22924724,42065086,7579202,4.04,33.06,18.02,18.02,18251673662,18.70,18.70,18251673662 +현대무벡스,319400,24,5900,2,1245,26.75,20782731,458700,111376039,20782731,26.75,4530.79,18.66,18.66,119781406643,18.23,18.23,119781406643 +모나미,005360,25,2460,2,95,4.02,3196340,6087853,18897307,3196340,4.02,52.50,16.91,16.91,8105268197,17.44,17.44,8105268197 +ACE 글로벌자율주행액티브,414270,26,12090,2,35,0.29,573012,232666,3300000,573012,0.29,246.28,17.36,17.36,6930436035,17.37,17.37,6930436035 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10270,2,290,2.91,173133,0,1000000,173133,2.91,0.00,17.31,17.31,1779010396,17.32,17.32,1779010396 +조아제약,034940,28,1197,2,185,18.28,5311382,48959,30979827,5311382,18.28,9999.99,17.14,17.14,6400492319,17.26,17.26,6400492319 +텔콘RF제약,200230,29,1856,2,31,1.70,3730368,8951399,22847543,3730368,1.70,41.67,16.33,16.33,7245836137,17.09,17.09,7245836137 +KODEX 코스닥150선물인버스,251340,30,3485,5,-15,-0.43,12452218,32629068,73200000,12452218,-0.43,38.16,17.01,17.01,43530724973,17.06,17.06,43530724973 diff --git a/top30/20250902/top30-atvtr-20250902-112002.csv b/top30/20250902/top30-atvtr-20250902-112002.csv new file mode 100644 index 000000000000..f916dff5cb09 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,461,5,-7,-1.50,25652734,30646786,40663728,25652734,-1.50,83.70,63.09,63.09,12789093271,68.22,68.22,12789093271 +러셀,217500,2,2380,2,315,15.25,17479287,3629383,31812000,17479287,15.25,481.60,54.95,54.95,42122302088,55.63,55.63,42122302088 +뉴로핏,380550,3,12605,2,2305,22.38,5536415,300566,11554087,5536415,22.38,1842.00,47.92,47.92,66820347440,45.88,45.88,66820347440 +디에이치엑스컴퍼니,031860,4,1060,2,170,19.10,7429910,367914,17172021,7429910,19.10,2019.47,43.27,43.27,8144658315,44.75,44.75,8144658315 +동방선기,099410,5,5100,2,615,13.71,6536170,6114392,14000000,6536170,13.71,106.90,46.69,46.69,31316923450,43.86,43.86,31316923450 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7505,5,-150,-1.96,2054536,1871898,5000000,2054536,-1.96,109.76,41.09,41.09,15493029760,41.29,41.29,15493029760 +삼영엠텍,054540,7,9190,5,-40,-0.43,4998020,15498045,13000000,4998020,-0.43,32.25,38.45,38.45,46626121760,39.03,39.03,46626121760 +파인메딕스,387570,8,8910,2,1460,19.60,1996634,54490,5625900,1996634,19.60,3664.22,35.49,35.49,17232332690,34.38,34.38,17232332690 +케이엔알시스템,199430,9,13010,5,-230,-1.74,3418831,5501375,10877713,3418831,-1.74,62.15,31.43,31.43,46095326715,32.57,32.57,46095326715 +일승,333430,10,6330,2,360,6.03,9812183,2636407,30726747,9812183,6.03,372.18,31.93,31.93,63335472960,32.56,32.56,63335472960 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7530,5,-145,-1.89,962287,1490545,3000000,962287,-1.89,64.56,32.08,32.08,7290475012,32.27,32.27,7290475012 +에스피시스템스,317830,12,9340,5,-40,-0.43,3306006,14072563,10773818,3306006,-0.43,23.49,30.69,30.69,32029036555,31.83,31.83,32029036555 +1Q 샤오미밸류체인액티브,0094X0,13,10080,2,75,0.75,248392,0,800000,248392,0.75,0.00,31.05,31.05,2526196338,31.33,31.33,2526196338 +제닉스로보틱스,381620,14,9090,2,820,9.92,3719413,6083253,13117920,3719413,9.92,61.14,28.35,28.35,34811287710,29.19,29.19,34811287710 +KD,044180,15,645,2,19,3.04,6753102,1999941,26717799,6753102,3.04,337.67,25.28,25.28,4651007159,26.99,26.99,4651007159 +HJ중공업,097230,16,21700,2,450,2.12,20272779,21941226,83274281,20272779,2.12,92.40,24.34,24.34,474626090100,26.27,26.27,474626090100 +올릭스,226950,17,75000,2,16200,27.55,5528370,841169,20106724,5528370,27.55,657.22,27.50,27.50,394041643300,26.13,26.13,394041643300 +KIWOOM 한국고배당&미국AI테크,0097L0,18,9955,5,-40,-0.40,259469,0,1000000,259469,-0.40,0.00,25.95,25.95,2586813451,25.99,25.99,2586813451 +레이저옵텍,199550,19,7470,2,530,7.64,2965437,22792,12265791,2965437,7.64,9999.99,24.18,24.18,23808818740,25.98,25.98,23808818740 +PLUS K방산소부장,0090B0,20,11470,2,45,0.39,212668,557482,850000,212668,0.39,38.15,25.02,25.02,2455575452,25.19,25.19,2455575452 +동일스틸럭스,023790,21,1627,2,108,7.11,6362775,16596174,26139617,6362775,7.11,38.34,24.34,24.34,10639559566,25.02,25.02,10639559566 +ACE 글로벌자율주행액티브,414270,22,12075,2,20,0.17,733024,232666,3300000,733024,0.17,315.05,22.21,22.21,8864981000,22.25,22.25,8864981000 +코닉오토메이션,391710,23,2255,2,25,1.12,7825020,22924724,42065086,7825020,1.12,34.13,18.60,18.60,18812284582,19.83,19.83,18812284582 +KODEX 200선물인버스2X,252670,24,1326,5,-24,-1.78,243577079,357986112,1269700000,243577079,-1.78,68.04,19.18,19.18,324456177399,19.27,19.27,324456177399 +현대무벡스,319400,25,5910,2,1255,26.96,21723854,458700,111376039,21723854,26.96,4735.96,19.50,19.50,125334387173,19.04,19.04,125334387173 +모나미,005360,26,2430,2,65,2.75,3303312,6087853,18897307,3303312,2.75,54.26,17.48,17.48,8366202642,18.22,18.22,8366202642 +조아제약,034940,27,1204,2,192,18.97,5616155,48959,30979827,5616155,18.97,9999.99,18.13,18.13,6763219466,18.13,18.13,6763219466 +KODEX 코스닥150선물인버스,251340,28,3495,5,-5,-0.14,13000816,32629068,73200000,13000816,-0.14,39.84,17.76,17.76,45443451616,17.76,17.76,45443451616 +삼화네트웍스,046390,29,1523,2,50,3.39,7326399,1370292,43172933,7326399,3.39,534.66,16.97,16.97,11662835968,17.74,17.74,11662835968 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10265,2,285,2.86,174495,0,1000000,174495,2.86,0.00,17.45,17.45,1792983816,17.47,17.47,1792983816 diff --git a/top30/20250902/top30-atvtr-20250902-113002.csv b/top30/20250902/top30-atvtr-20250902-113002.csv new file mode 100644 index 000000000000..be7a3193804c --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,460,5,-8,-1.71,26021031,30646786,40663728,26021031,-1.71,84.91,63.99,63.99,12959274376,69.28,69.28,12959274376 +동방선기,099410,2,4660,2,175,3.90,8525192,6114392,14000000,8525192,3.90,139.43,60.89,60.89,41083362629,62.97,62.97,41083362629 +러셀,217500,3,2345,2,280,13.56,17615341,3629383,31812000,17615341,13.56,485.35,55.37,55.37,42443459958,56.90,56.90,42443459958 +디에이치엑스컴퍼니,031860,4,1037,2,147,16.52,7690766,367914,17172021,7690766,16.52,2090.37,44.79,44.79,8417181341,47.27,47.27,8417181341 +뉴로핏,380550,5,12820,2,2520,24.47,5690730,300566,11554087,5690730,24.47,1893.34,49.25,49.25,68785042225,46.44,46.44,68785042225 +파인메딕스,387570,6,8580,2,1130,15.17,2322369,54490,5625900,2322369,15.17,4262.01,41.28,41.28,20102006690,41.64,41.64,20102006690 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7505,5,-150,-1.96,2054536,1871898,5000000,2054536,-1.96,109.76,41.09,41.09,15493029760,41.29,41.29,15493029760 +삼영엠텍,054540,8,9160,5,-70,-0.76,5073418,15498045,13000000,5073418,-0.76,32.74,39.03,39.03,47321412280,39.74,39.74,47321412280 +케이엔알시스템,199430,9,12840,5,-400,-3.02,3537486,5501375,10877713,3537486,-3.02,64.30,32.52,32.52,47624065815,34.10,34.10,47624065815 +일승,333430,10,6260,2,290,4.86,9969675,2636407,30726747,9969675,4.86,378.15,32.45,32.45,64327828505,33.44,33.44,64327828505 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7545,5,-130,-1.69,978214,1490545,3000000,978214,-1.69,65.63,32.61,32.61,7410806852,32.74,32.74,7410806852 +에스피시스템스,317830,12,9360,5,-20,-0.21,3324117,14072563,10773818,3324117,-0.21,23.62,30.85,30.85,32198888110,31.93,31.93,32198888110 +1Q 샤오미밸류체인액티브,0094X0,13,10120,2,115,1.15,249601,0,800000,249601,1.15,0.00,31.20,31.20,2538428893,31.35,31.35,2538428893 +제닉스로보틱스,381620,14,9080,2,810,9.79,3768012,6083253,13117920,3768012,9.79,61.94,28.72,28.72,35253847200,29.60,29.60,35253847200 +HJ중공업,097230,15,21450,2,200,0.94,21248278,21941226,83274281,21248278,0.94,96.84,25.52,25.52,495875712225,27.76,27.76,495875712225 +KIWOOM 한국고배당&미국AI테크,0097L0,16,9930,5,-65,-0.65,274964,0,1000000,274964,-0.65,0.00,27.50,27.50,2740799576,27.60,27.60,2740799576 +KD,044180,17,647,2,21,3.35,6776166,1999941,26717799,6776166,3.35,338.82,25.36,25.36,4665894997,26.99,26.99,4665894997 +올릭스,226950,18,76200,2,17400,29.59,5699585,841169,20106724,5699585,29.59,677.58,28.35,28.35,407055740450,26.57,26.57,407055740450 +PLUS K방산소부장,0090B0,19,11445,2,20,0.18,223037,557482,850000,223037,0.18,40.01,26.24,26.24,2574402267,26.46,26.46,2574402267 +레이저옵텍,199550,20,7550,2,610,8.79,3004611,22792,12265791,3004611,8.79,9999.99,24.50,24.50,24102336215,26.03,26.03,24102336215 +동일스틸럭스,023790,21,1641,2,122,8.03,6442086,16596174,26139617,6442086,8.03,38.82,24.64,24.64,10769115011,25.11,25.11,10769115011 +ACE 글로벌자율주행액티브,414270,22,12070,2,15,0.12,733303,232666,3300000,733303,0.12,315.17,22.22,22.22,8868349920,22.26,22.26,8868349920 +KODEX 200선물인버스2X,252670,23,1329,5,-21,-1.56,255023548,357986112,1269700000,255023548,-1.56,71.24,20.09,20.09,339668181516,20.13,20.13,339668181516 +코닉오토메이션,391710,24,2275,2,45,2.02,7893823,22924724,42065086,7893823,2.02,34.43,18.77,18.77,18968348230,19.82,19.82,18968348230 +현대무벡스,319400,25,5870,2,1215,26.10,22092472,458700,111376039,22092472,26.10,4816.32,19.84,19.84,127505091338,19.50,19.50,127505091338 +조아제약,034940,26,1182,2,170,16.80,5757493,48959,30979827,5757493,16.80,9999.99,18.58,18.58,6930906056,18.93,18.93,6930906056 +태웅로직스,124560,27,3595,2,570,18.84,7628928,127955,39720911,7628928,18.84,5962.20,19.21,19.21,26545913604,18.59,18.59,26545913604 +삼화네트웍스,046390,28,1518,2,45,3.05,7644197,1370292,43172933,7644197,3.05,557.85,17.71,17.71,12145571594,18.53,18.53,12145571594 +모나미,005360,29,2500,2,135,5.71,3381276,6087853,18897307,3381276,5.71,55.54,17.89,17.89,8557238364,18.11,18.11,8557238364 +KODEX 코스닥150선물인버스,251340,30,3487,5,-13,-0.37,13113663,32629068,73200000,13113663,-0.37,40.19,17.91,17.91,45837260270,17.96,17.96,45837260270 diff --git a/top30/20250902/top30-atvtr-20250902-114002.csv b/top30/20250902/top30-atvtr-20250902-114002.csv new file mode 100644 index 000000000000..623a9b9d71af --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,457,5,-11,-2.35,26293618,30646786,40663728,26293618,-2.35,85.80,64.66,64.66,13084111811,70.41,70.41,13084111811 +동방선기,099410,2,4635,2,150,3.34,8932742,6114392,14000000,8932742,3.34,146.09,63.81,63.81,42970627104,66.22,66.22,42970627104 +러셀,217500,3,2345,2,280,13.56,17707402,3629383,31812000,17707402,13.56,487.89,55.66,55.66,42660331975,57.19,57.19,42660331975 +디에이치엑스컴퍼니,031860,4,1016,2,126,14.16,7784053,367914,17172021,7784053,14.16,2115.73,45.33,45.33,8513052307,48.79,48.79,8513052307 +뉴로핏,380550,5,12750,2,2450,23.79,5795563,300566,11554087,5795563,23.79,1928.22,50.16,50.16,70122895020,47.60,47.60,70122895020 +파인메딕스,387570,6,8550,2,1100,14.77,2429663,54490,5625900,2429663,14.77,4458.92,43.19,43.19,21014642135,43.69,43.69,21014642135 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7505,5,-150,-1.96,2054536,1871898,5000000,2054536,-1.96,109.76,41.09,41.09,15493029760,41.29,41.29,15493029760 +삼영엠텍,054540,8,9110,5,-120,-1.30,5182385,15498045,13000000,5182385,-1.30,33.44,39.86,39.86,48311165310,40.79,40.79,48311165310 +일승,333430,9,6160,2,190,3.18,10420086,2636407,30726747,10420086,3.18,395.24,33.91,33.91,67113526030,35.46,35.46,67113526030 +케이엔알시스템,199430,10,12840,5,-400,-3.02,3601635,5501375,10877713,3601635,-3.02,65.47,33.11,33.11,48448716250,34.69,34.69,48448716250 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7540,5,-135,-1.76,997086,1490545,3000000,997086,-1.76,66.89,33.24,33.24,7553141102,33.39,33.39,7553141102 +1Q 샤오미밸류체인액티브,0094X0,12,10075,2,70,0.70,258229,0,800000,258229,0.70,0.00,32.28,32.28,2625408678,32.57,32.57,2625408678 +에스피시스템스,317830,13,9320,5,-60,-0.64,3354941,14072563,10773818,3354941,-0.64,23.84,31.14,31.14,32486265650,32.35,32.35,32486265650 +HJ중공업,097230,14,21200,5,-50,-0.24,23411215,21941226,83274281,23411215,-0.24,106.70,28.11,28.11,541301126250,30.66,30.66,541301126250 +제닉스로보틱스,381620,15,9040,2,770,9.31,3804890,6083253,13117920,3804890,9.31,62.55,29.01,29.01,35588386320,30.01,30.01,35588386320 +KD,044180,16,631,2,5,0.80,6863944,1999941,26717799,6863944,0.80,343.21,25.69,25.69,4721650901,28.01,28.01,4721650901 +KIWOOM 한국고배당&미국AI테크,0097L0,17,9955,5,-40,-0.40,277362,0,1000000,277362,-0.40,0.00,27.74,27.74,2764639971,27.77,27.77,2764639971 +PLUS K방산소부장,0090B0,18,11365,5,-60,-0.53,231628,557482,850000,231628,-0.53,41.55,27.25,27.25,2672316937,27.66,27.66,2672316937 +동일스틸럭스,023790,19,1577,2,58,3.82,6784705,16596174,26139617,6784705,3.82,40.88,25.96,25.96,11316957191,27.45,27.45,11316957191 +올릭스,226950,20,76400,1,17600,29.93,5889006,841169,20106724,5889006,29.93,700.10,29.29,29.29,421510382950,27.44,27.44,421510382950 +레이저옵텍,199550,21,7550,2,610,8.79,3036029,22792,12265791,3036029,8.79,9999.99,24.75,24.75,24339197425,26.28,26.28,24339197425 +태웅로직스,124560,22,3535,2,510,16.86,9971300,127955,39720911,9971300,16.86,7792.82,25.10,25.10,34935080258,24.88,24.88,34935080258 +ACE 글로벌자율주행액티브,414270,23,12070,2,15,0.12,733311,232666,3300000,733311,0.12,315.18,22.22,22.22,8868446455,22.27,22.27,8868446455 +KODEX 200선물인버스2X,252670,24,1327,5,-23,-1.70,258466580,357986112,1269700000,258466580,-1.70,72.20,20.36,20.36,344240274559,20.43,20.43,344240274559 +현대무벡스,319400,25,5870,2,1215,26.10,22733975,458700,111376039,22733975,26.10,4956.18,20.41,20.41,131268422118,20.08,20.08,131268422118 +코닉오토메이션,391710,26,2290,2,60,2.69,7963402,22924724,42065086,7963402,2.69,34.74,18.93,18.93,19127345665,19.86,19.86,19127345665 +조아제약,034940,27,1170,2,158,15.61,5943045,48959,30979827,5943045,15.61,9999.99,19.18,19.18,7146341187,19.72,19.72,7146341187 +삼화네트웍스,046390,28,1520,2,47,3.19,7771545,1370292,43172933,7771545,3.19,567.15,18.00,18.00,12339455082,18.80,18.80,12339455082 +모나미,005360,29,2460,2,95,4.02,3409149,6087853,18897307,3409149,4.02,56.00,18.04,18.04,8626256919,18.56,18.56,8626256919 +KODEX 코스닥150선물인버스,251340,30,3487,5,-13,-0.37,13471617,32629068,73200000,13471617,-0.37,41.29,18.40,18.40,47085750590,18.45,18.45,47085750590 diff --git a/top30/20250902/top30-atvtr-20250902-115002.csv b/top30/20250902/top30-atvtr-20250902-115002.csv new file mode 100644 index 000000000000..8be74a9030a8 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,452,5,-16,-3.42,26870708,30646786,40663728,26870708,-3.42,87.68,66.08,66.08,13344762454,72.60,72.60,13344762454 +동방선기,099410,2,4620,2,135,3.01,9059402,6114392,14000000,9059402,3.01,148.17,64.71,64.71,43556499262,67.34,67.34,43556499262 +러셀,217500,3,2330,2,265,12.83,17861490,3629383,31812000,17861490,12.83,492.14,56.15,56.15,43019816655,58.04,58.04,43019816655 +디에이치엑스컴퍼니,031860,4,998,2,108,12.13,7917937,367914,17172021,7917937,12.13,2152.12,46.11,46.11,8646988023,50.46,50.46,8646988023 +뉴로핏,380550,5,12650,2,2350,22.82,6049712,300566,11554087,6049712,22.82,2012.77,52.36,52.36,73377858420,50.20,50.20,73377858420 +파인메딕스,387570,6,8610,2,1160,15.57,2478781,54490,5625900,2478781,15.57,4549.06,44.06,44.06,21435066500,44.25,44.25,21435066500 +삼영엠텍,054540,7,9040,5,-190,-2.06,5249446,15498045,13000000,5249446,-2.06,33.87,40.38,40.38,48918243745,41.63,41.63,48918243745 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7525,5,-130,-1.70,2056746,1871898,5000000,2056746,-1.70,109.87,41.13,41.13,15509691535,41.22,41.22,15509691535 +일승,333430,9,6100,2,130,2.18,10600958,2636407,30726747,10600958,2.18,402.10,34.50,34.50,68220256640,36.40,36.40,68220256640 +케이엔알시스템,199430,10,12620,5,-620,-4.68,3714454,5501375,10877713,3714454,-4.68,67.52,34.15,34.15,49882728010,36.34,36.34,49882728010 +1Q 샤오미밸류체인액티브,0094X0,11,10040,2,35,0.35,268598,0,800000,268598,0.35,0.00,33.57,33.57,2729626858,33.98,33.98,2729626858 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7555,5,-120,-1.56,997131,1490545,3000000,997131,-1.56,66.90,33.24,33.24,7553480972,33.33,33.33,7553480972 +에스피시스템스,317830,13,9230,5,-150,-1.60,3414849,14072563,10773818,3414849,-1.60,24.27,31.70,31.70,33041082915,33.23,33.23,33041082915 +HJ중공업,097230,14,20675,5,-575,-2.71,24821507,21941226,83274281,24821507,-2.71,113.13,29.81,29.81,570798548300,33.15,33.15,570798548300 +제닉스로보틱스,381620,15,8990,2,720,8.71,3897172,6083253,13117920,3897172,8.71,64.06,29.71,29.71,36418001500,30.88,30.88,36418001500 +레이저옵텍,199550,16,7440,2,500,7.20,3431359,22792,12265791,3431359,7.20,9999.99,27.98,27.98,27395507620,30.02,30.02,27395507620 +태웅로직스,124560,17,3515,2,490,16.20,11840928,127955,39720911,11840928,16.20,9253.98,29.81,29.81,41404473392,29.66,29.66,41404473392 +동일스틸럭스,023790,18,1557,2,38,2.50,6921662,16596174,26139617,6921662,2.50,41.71,26.48,26.48,11531218353,28.33,28.33,11531218353 +PLUS K방산소부장,0090B0,19,11350,5,-75,-0.66,236384,557482,850000,236384,-0.66,42.40,27.81,27.81,2726405037,28.26,28.26,2726405037 +KIWOOM 한국고배당&미국AI테크,0097L0,20,9940,5,-55,-0.55,280672,0,1000000,280672,-0.55,0.00,28.07,28.07,2797514401,28.14,28.14,2797514401 +KD,044180,21,643,2,17,2.72,6907072,1999941,26717799,6907072,2.72,345.36,25.85,25.85,4749160456,27.64,27.64,4749160456 +올릭스,226950,22,76400,1,17600,29.93,5929270,841169,20106724,5929270,29.93,704.88,29.49,29.49,424586552550,27.64,27.64,424586552550 +ACE 글로벌자율주행액티브,414270,23,12070,2,15,0.12,733311,232666,3300000,733311,0.12,315.18,22.22,22.22,8868446455,22.27,22.27,8868446455 +KODEX 200선물인버스2X,252670,24,1330,5,-20,-1.48,265334469,357986112,1269700000,265334469,-1.48,74.12,20.90,20.90,353376013328,20.93,20.93,353376013328 +현대무벡스,319400,25,5850,2,1195,25.67,23142113,458700,111376039,23142113,25.67,5045.15,20.78,20.78,133651556473,20.51,20.51,133651556473 +조아제약,034940,26,1178,2,166,16.40,6132201,48959,30979827,6132201,16.40,9999.99,19.79,19.79,7368466428,20.19,20.19,7368466428 +코닉오토메이션,391710,27,2340,2,110,4.93,8158583,22924724,42065086,8158583,4.93,35.59,19.40,19.40,19579456675,19.89,19.89,19579456675 +KODEX 코스닥150선물인버스,251340,28,3490,5,-10,-0.29,13858893,32629068,73200000,13858893,-0.29,42.47,18.93,18.93,48436085387,18.96,18.96,48436085387 +모나미,005360,29,2430,2,65,2.75,3426558,6087853,18897307,3426558,2.75,56.29,18.13,18.13,8668895243,18.88,18.88,8668895243 +삼화네트웍스,046390,30,1524,2,51,3.46,7821199,1370292,43172933,7821199,3.46,570.77,18.12,18.12,12415069169,18.87,18.87,12415069169 diff --git a/top30/20250902/top30-atvtr-20250902-120002.csv b/top30/20250902/top30-atvtr-20250902-120002.csv new file mode 100644 index 000000000000..ebe88b37786c --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,449,5,-19,-4.06,27181622,30646786,40663728,27181622,-4.06,88.69,66.84,66.84,13485482099,73.86,73.86,13485482099 +동방선기,099410,2,4635,2,150,3.34,9217603,6114392,14000000,9217603,3.34,150.75,65.84,65.84,44289686450,68.25,68.25,44289686450 +러셀,217500,3,2325,2,260,12.59,17910208,3629383,31812000,17910208,12.59,493.48,56.30,56.30,43133136850,58.32,58.32,43133136850 +디에이치엑스컴퍼니,031860,4,1000,2,110,12.36,7992119,367914,17172021,7992119,12.36,2172.28,46.54,46.54,8721797439,50.79,50.79,8721797439 +뉴로핏,380550,5,12790,2,2490,24.17,6166394,300566,11554087,6166394,24.17,2051.59,53.37,53.37,74870518415,50.66,50.66,74870518415 +파인메딕스,387570,6,8770,2,1320,17.72,2686539,54490,5625900,2686539,17.72,4930.33,47.75,47.75,23274998070,47.17,47.17,23274998070 +삼영엠텍,054540,7,9050,5,-180,-1.95,5293021,15498045,13000000,5293021,-1.95,34.15,40.72,40.72,49312442555,41.91,41.91,49312442555 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7520,5,-135,-1.76,2056751,1871898,5000000,2056751,-1.76,109.88,41.14,41.14,15509729135,41.25,41.25,15509729135 +케이엔알시스템,199430,9,12650,5,-590,-4.46,3746885,5501375,10877713,3746885,-4.46,68.11,34.45,34.45,50292918020,36.55,36.55,50292918020 +일승,333430,10,6150,2,180,3.02,10670816,2636407,30726747,10670816,3.02,404.75,34.73,34.73,68648073700,36.33,36.33,68648073700 +1Q 샤오미밸류체인액티브,0094X0,11,10015,2,10,0.10,271688,0,800000,271688,0.10,0.00,33.96,33.96,2760598913,34.46,34.46,2760598913 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7535,5,-140,-1.82,997185,1490545,3000000,997185,-1.82,66.90,33.24,33.24,7553887927,33.42,33.42,7553887927 +에스피시스템스,317830,13,9250,5,-130,-1.39,3425483,14072563,10773818,3425483,-1.39,24.34,31.79,31.79,33139509755,33.25,33.25,33139509755 +HJ중공업,097230,14,21150,5,-100,-0.47,25446946,21941226,83274281,25446946,-0.47,115.98,30.56,30.56,583900988925,33.15,33.15,583900988925 +태웅로직스,124560,15,3480,2,455,15.04,12765499,127955,39720911,12765499,15.04,9976.55,32.14,32.14,44620431855,32.28,32.28,44620431855 +제닉스로보틱스,381620,16,9020,2,750,9.07,3944195,6083253,13117920,3944195,9.07,64.84,30.07,30.07,36842763110,31.14,31.14,36842763110 +레이저옵텍,199550,17,7430,2,490,7.06,3474081,22792,12265791,3474081,7.06,9999.99,28.32,28.32,27712662860,30.41,30.41,27712662860 +PLUS K방산소부장,0090B0,18,11355,5,-70,-0.61,246153,557482,850000,246153,-0.61,44.15,28.96,28.96,2837384947,29.40,29.40,2837384947 +동일스틸럭스,023790,19,1539,2,20,1.32,7023061,16596174,26139617,7023061,1.32,42.32,26.87,26.87,11688093794,29.05,29.05,11688093794 +KIWOOM 한국고배당&미국AI테크,0097L0,20,9945,5,-50,-0.50,286623,0,1000000,286623,-0.50,0.00,28.66,28.66,2856644946,28.72,28.72,2856644946 +올릭스,226950,21,76400,1,17600,29.93,6021169,841169,20106724,6021169,29.93,715.81,29.95,29.95,431606373600,28.10,28.10,431606373600 +KD,044180,22,680,2,54,8.63,7216375,1999941,26717799,7216375,8.63,360.83,27.01,27.01,4955865037,27.28,27.28,4955865037 +ACE 글로벌자율주행액티브,414270,23,12075,2,20,0.17,733335,232666,3300000,733335,0.17,315.19,22.22,22.22,8868736290,22.26,22.26,8868736290 +KODEX 200선물인버스2X,252670,24,1328,5,-22,-1.63,268473872,357986112,1269700000,268473872,-1.63,75.00,21.14,21.14,357546324222,21.20,21.20,357546324222 +현대무벡스,319400,25,5870,2,1215,26.10,23466758,458700,111376039,23466758,26.10,5115.93,21.07,21.07,135556600803,20.73,20.73,135556600803 +조아제약,034940,26,1169,2,157,15.51,6176960,48959,30979827,6176960,15.51,9999.99,19.94,19.94,7420698981,20.49,20.49,7420698981 +코닉오토메이션,391710,27,2320,2,90,4.04,8232667,22924724,42065086,8232667,4.04,35.91,19.57,19.57,19751925228,20.24,20.24,19751925228 +KODEX 코스닥150선물인버스,251340,28,3485,5,-15,-0.43,14042366,32629068,73200000,14042366,-0.43,43.04,19.18,19.18,49075486757,19.24,19.24,49075486757 +푸른기술,094940,29,8650,2,160,1.88,1556341,2733712,8361386,1556341,1.88,56.93,18.61,18.61,13843387085,19.14,19.14,13843387085 +삼화네트웍스,046390,30,1518,2,45,3.05,7890620,1370292,43172933,7890620,3.05,575.83,18.28,18.28,12520736207,19.10,19.10,12520736207 diff --git a/top30/20250902/top30-atvtr-20250902-121002.csv b/top30/20250902/top30-atvtr-20250902-121002.csv new file mode 100644 index 000000000000..73c81d3f0fd8 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,451,5,-17,-3.63,27378319,30646786,40663728,27378319,-3.63,89.34,67.33,67.33,13573477625,74.01,74.01,13573477625 +동방선기,099410,2,4645,2,160,3.57,9266143,6114392,14000000,9266143,3.57,151.55,66.19,66.19,44514565276,68.45,68.45,44514565276 +러셀,217500,3,2350,2,285,13.80,17979961,3629383,31812000,17979961,13.80,495.40,56.52,56.52,43295513979,57.91,57.91,43295513979 +뉴로핏,380550,4,12720,2,2420,23.50,6227625,300566,11554087,6227625,23.50,2071.97,53.90,53.90,75650198780,51.47,51.47,75650198780 +디에이치엑스컴퍼니,031860,5,1006,2,116,13.03,8018467,367914,17172021,8018467,13.03,2179.44,46.69,46.69,8748148237,50.64,50.64,8748148237 +파인메딕스,387570,6,8660,2,1210,16.24,2755091,54490,5625900,2755091,16.24,5056.14,48.97,48.97,23870708695,49.00,49.00,23870708695 +삼영엠텍,054540,7,9140,5,-90,-0.98,5325331,15498045,13000000,5325331,-0.98,34.36,40.96,40.96,49606806005,41.75,41.75,49606806005 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7520,5,-135,-1.76,2056751,1871898,5000000,2056751,-1.76,109.88,41.14,41.14,15509729135,41.25,41.25,15509729135 +케이엔알시스템,199430,9,12640,5,-600,-4.53,3777840,5501375,10877713,3777840,-4.53,68.67,34.73,34.73,50684382795,36.86,36.86,50684382795 +일승,333430,10,6175,2,205,3.43,10764917,2636407,30726747,10764917,3.43,408.32,35.03,35.03,69228032030,36.49,36.49,69228032030 +1Q 샤오미밸류체인액티브,0094X0,11,9990,5,-15,-0.15,285458,0,800000,285458,-0.15,0.00,35.68,35.68,2898268853,36.26,36.26,2898268853 +태웅로직스,124560,12,3430,2,405,13.39,13627778,127955,39720911,13627778,13.39,9999.99,34.31,34.31,47615793513,34.95,34.95,47615793513 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7540,5,-135,-1.76,1013577,1490545,3000000,1013577,-1.76,68.00,33.79,33.79,7677646697,33.94,33.94,7677646697 +HJ중공업,097230,14,21100,5,-150,-0.71,25811003,21941226,83274281,25811003,-0.71,117.64,31.00,31.00,591543921600,33.67,33.67,591543921600 +에스피시스템스,317830,15,9280,5,-100,-1.07,3434405,14072563,10773818,3434405,-1.07,24.40,31.88,31.88,33222361805,33.23,33.23,33222361805 +제닉스로보틱스,381620,16,8990,2,720,8.71,3963219,6083253,13117920,3963219,8.71,65.15,30.21,30.21,37014133760,31.39,31.39,37014133760 +ACE 글로벌자율주행액티브,414270,17,12055,3,0,0.00,1022987,232666,3300000,1022987,0.00,439.68,31.00,31.00,12365693705,31.08,31.08,12365693705 +레이저옵텍,199550,18,7410,2,470,6.77,3493630,22792,12265791,3493630,6.77,9999.99,28.48,28.48,27857717540,30.65,30.65,27857717540 +PLUS K방산소부장,0090B0,19,11375,5,-50,-0.44,247896,557482,850000,247896,-0.44,44.47,29.16,29.16,2857180017,29.55,29.55,2857180017 +동일스틸럭스,023790,20,1554,2,35,2.30,7158523,16596174,26139617,7158523,2.30,43.13,27.39,27.39,11896355849,29.29,29.29,11896355849 +KD,044180,21,672,2,46,7.35,7660553,1999941,26717799,7660553,7.35,383.04,28.67,28.67,5256064827,29.27,29.27,5256064827 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9930,5,-65,-0.65,291068,0,1000000,291068,-0.65,0.00,29.11,29.11,2900799471,29.21,29.21,2900799471 +올릭스,226950,23,76400,1,17600,29.93,6026460,841169,20106724,6026460,29.93,716.44,29.97,29.97,432010606000,28.12,28.12,432010606000 +KODEX 200선물인버스2X,252670,24,1329,5,-21,-1.56,270833698,357986112,1269700000,270833698,-1.56,75.65,21.33,21.33,360682489978,21.37,21.37,360682489978 +현대무벡스,319400,25,5900,2,1245,26.75,23627521,458700,111376039,23627521,26.75,5150.97,21.21,21.21,136502407698,20.77,20.77,136502407698 +조아제약,034940,26,1167,2,155,15.32,6220994,48959,30979827,6220994,15.32,9999.99,20.08,20.08,7471967392,20.67,20.67,7471967392 +코닉오토메이션,391710,27,2315,2,85,3.81,8291681,22924724,42065086,8291681,3.81,36.17,19.71,19.71,19889696323,20.42,20.42,19889696323 +KODEX 코스닥150선물인버스,251340,28,3480,5,-20,-0.57,14287603,32629068,73200000,14287603,-0.57,43.79,19.52,19.52,49929799768,19.60,19.60,49929799768 +푸른기술,094940,29,8690,2,200,2.36,1580271,2733712,8361386,1580271,2.36,57.81,18.90,18.90,14050982225,19.34,19.34,14050982225 +이아이디,093230,30,52,5,-1340,-96.26,44379274,0,254384360,44379274,-96.26,0.00,17.45,17.45,2556862941,19.33,19.33,2556862941 diff --git a/top30/20250902/top30-atvtr-20250902-122002.csv b/top30/20250902/top30-atvtr-20250902-122002.csv new file mode 100644 index 000000000000..050198221fad --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,438,5,-30,-6.41,27858420,30646786,40663728,27858420,-6.41,90.90,68.51,68.51,13786087069,77.40,77.40,13786087069 +동방선기,099410,2,4630,2,145,3.23,9311741,6114392,14000000,9311741,3.23,152.29,66.51,66.51,44725319426,69.00,69.00,44725319426 +러셀,217500,3,2340,2,275,13.32,18564233,3629383,31812000,18564233,13.32,511.50,58.36,58.36,44683812722,60.03,60.03,44683812722 +뉴로핏,380550,4,12840,2,2540,24.66,6269436,300566,11554087,6269436,24.66,2085.88,54.26,54.26,76183474020,51.35,51.35,76183474020 +디에이치엑스컴퍼니,031860,5,1016,2,126,14.16,8154924,367914,17172021,8154924,14.16,2216.53,47.49,47.49,8887591581,50.94,50.94,8887591581 +파인메딕스,387570,6,8660,2,1210,16.24,2805149,54490,5625900,2805149,16.24,5148.01,49.86,49.86,24303210380,49.88,49.88,24303210380 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7510,5,-145,-1.89,2133031,1871898,5000000,2133031,-1.89,113.95,42.66,42.66,16082592135,42.83,42.83,16082592135 +삼영엠텍,054540,8,9100,5,-130,-1.41,5347982,15498045,13000000,5347982,-1.41,34.51,41.14,41.14,49812536065,42.11,42.11,49812536065 +태웅로직스,124560,9,3325,2,300,9.92,14241301,127955,39720911,14241301,9.92,9999.99,35.85,35.85,49689939580,37.62,37.62,49689939580 +1Q 샤오미밸류체인액티브,0094X0,10,9965,5,-40,-0.40,293696,0,800000,293696,-0.40,0.00,36.71,36.71,2980475568,37.39,37.39,2980475568 +케이엔알시스템,199430,11,12760,5,-480,-3.63,3803962,5501375,10877713,3803962,-3.63,69.15,34.97,34.97,51016900155,36.76,36.76,51016900155 +일승,333430,12,6210,2,240,4.02,10837452,2636407,30726747,10837452,4.02,411.07,35.27,35.27,69675970195,36.52,36.52,69675970195 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7530,5,-145,-1.89,1024222,1490545,3000000,1024222,-1.89,68.71,34.14,34.14,7757936367,34.34,34.34,7757936367 +HJ중공업,097230,14,21000,5,-250,-1.18,26230350,21941226,83274281,26230350,-1.18,119.55,31.50,31.50,600299906075,34.33,34.33,600299906075 +제닉스로보틱스,381620,15,9120,2,850,10.28,4263664,6083253,13117920,4263664,10.28,70.09,32.50,32.50,39786719480,33.26,33.26,39786719480 +에스피시스템스,317830,16,9390,2,10,0.11,3457112,14072563,10773818,3457112,0.11,24.57,32.09,32.09,33435186495,33.05,33.05,33435186495 +ACE 글로벌자율주행액티브,414270,17,12050,5,-5,-0.04,1023032,232666,3300000,1023032,-0.04,439.70,31.00,31.00,12366235955,31.10,31.10,12366235955 +KD,044180,18,650,2,24,3.83,7854866,1999941,26717799,7854866,3.83,392.75,29.40,29.40,5383925381,31.00,31.00,5383925381 +레이저옵텍,199550,19,7460,2,520,7.49,3511269,22792,12265791,3511269,7.49,9999.99,28.63,28.63,27989284355,30.59,30.59,27989284355 +PLUS K방산소부장,0090B0,20,11355,5,-70,-0.61,248423,557482,850000,248423,-0.61,44.56,29.23,29.23,2863166537,29.66,29.66,2863166537 +동일스틸럭스,023790,21,1554,2,35,2.30,7226706,16596174,26139617,7226706,2.30,43.54,27.65,27.65,12002113707,29.55,29.55,12002113707 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9945,5,-50,-0.50,292120,0,1000000,292120,-0.50,0.00,29.21,29.21,2911254731,29.27,29.27,2911254731 +올릭스,226950,23,76400,1,17600,29.93,6033049,841169,20106724,6033049,29.93,717.22,30.01,30.01,432514005600,28.16,28.16,432514005600 +KODEX 200선물인버스2X,252670,24,1328,5,-22,-1.63,274673374,357986112,1269700000,274673374,-1.63,76.73,21.63,21.63,365778057144,21.69,21.69,365778057144 +현대무벡스,319400,25,5920,2,1265,27.18,23850211,458700,111376039,23850211,27.18,5199.52,21.41,21.41,137815620968,20.90,20.90,137815620968 +조아제약,034940,26,1176,2,164,16.21,6258697,48959,30979827,6258697,16.21,9999.99,20.20,20.20,7516189882,20.63,20.63,7516189882 +코닉오토메이션,391710,27,2320,2,90,4.04,8307033,22924724,42065086,8307033,4.04,36.24,19.75,19.75,19925219248,20.42,20.42,19925219248 +KODEX 코스닥150선물인버스,251340,28,3475,5,-25,-0.71,14805080,32629068,73200000,14805080,-0.71,45.37,20.23,20.23,51730616840,20.34,20.34,51730616840 +푸른기술,094940,29,8690,2,200,2.36,1624061,2733712,8361386,1624061,2.36,59.41,19.42,19.42,14431789565,19.86,19.86,14431789565 +삼화네트웍스,046390,30,1512,2,39,2.65,8013270,1370292,43172933,8013270,2.65,584.79,18.56,18.56,12706648260,19.47,19.47,12706648260 diff --git a/top30/20250902/top30-atvtr-20250902-123002.csv b/top30/20250902/top30-atvtr-20250902-123002.csv new file mode 100644 index 000000000000..c119c64438ef --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,437,5,-31,-6.62,28045323,30646786,40663728,28045323,-6.62,91.51,68.97,68.97,13867869781,78.04,78.04,13867869781 +동방선기,099410,2,4625,2,140,3.12,9343569,6114392,14000000,9343569,3.12,152.81,66.74,66.74,44872521011,69.30,69.30,44872521011 +러셀,217500,3,2330,2,265,12.83,18716769,3629383,31812000,18716769,12.83,515.70,58.84,58.84,45038892532,60.76,60.76,45038892532 +뉴로핏,380550,4,12580,2,2280,22.14,6359967,300566,11554087,6359967,22.14,2116.00,55.05,55.05,77334498975,53.21,53.21,77334498975 +디에이치엑스컴퍼니,031860,5,1011,2,121,13.60,8193629,367914,17172021,8193629,13.60,2227.05,47.72,47.72,8926933881,51.42,51.42,8926933881 +파인메딕스,387570,6,8550,2,1100,14.77,2836016,54490,5625900,2836016,14.77,5204.65,50.41,50.41,24568431980,51.08,51.08,24568431980 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7510,5,-145,-1.89,2165491,1871898,5000000,2165491,-1.89,115.68,43.31,43.31,16326407535,43.48,43.48,16326407535 +삼영엠텍,054540,8,9040,5,-190,-2.06,5369790,15498045,13000000,5369790,-2.06,34.65,41.31,41.31,50010036785,42.55,42.55,50010036785 +태웅로직스,124560,9,3285,2,260,8.60,15068537,127955,39720911,15068537,8.60,9999.99,37.94,37.94,52388309717,40.15,40.15,52388309717 +1Q 샤오미밸류체인액티브,0094X0,10,9975,5,-30,-0.30,298955,0,800000,298955,-0.30,0.00,37.37,37.37,3032962088,38.01,38.01,3032962088 +일승,333430,11,6170,2,200,3.35,10899728,2636407,30726747,10899728,3.35,413.43,35.47,35.47,70060958310,36.96,36.96,70060958310 +케이엔알시스템,199430,12,12770,5,-470,-3.55,3814998,5501375,10877713,3814998,-3.55,69.35,35.07,35.07,51157772415,36.83,36.83,51157772415 +HJ중공업,097230,13,20500,5,-750,-3.53,26664009,21941226,83274281,26664009,-3.53,121.52,32.02,32.02,609288026725,35.69,35.69,609288026725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7540,5,-135,-1.76,1028344,1490545,3000000,1028344,-1.76,68.99,34.28,34.28,7789036252,34.43,34.43,7789036252 +제닉스로보틱스,381620,15,9120,2,850,10.28,4341663,6083253,13117920,4341663,10.28,71.37,33.10,33.10,40498349395,33.85,33.85,40498349395 +에스피시스템스,317830,16,9370,5,-10,-0.11,3464392,14072563,10773818,3464392,-0.11,24.62,32.16,32.16,33503405975,33.19,33.19,33503405975 +ACE 글로벌자율주행액티브,414270,17,12050,5,-5,-0.04,1023102,232666,3300000,1023102,-0.04,439.73,31.00,31.00,12367079455,31.10,31.10,12367079455 +KD,044180,18,653,2,27,4.31,7873706,1999941,26717799,7873706,4.31,393.70,29.47,29.47,5396228306,30.93,30.93,5396228306 +PLUS K방산소부장,0090B0,19,11355,5,-70,-0.61,258488,557482,850000,258488,-0.61,46.37,30.41,30.41,2977437617,30.85,30.85,2977437617 +레이저옵텍,199550,20,7490,2,550,7.93,3536334,22792,12265791,3536334,7.93,9999.99,28.83,28.83,28177548565,30.67,30.67,28177548565 +동일스틸럭스,023790,21,1567,2,48,3.16,7260041,16596174,26139617,7260041,3.16,43.75,27.77,27.77,12054107063,29.43,29.43,12054107063 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9930,5,-65,-0.65,293023,0,1000000,293023,-0.65,0.00,29.30,29.30,2920226171,29.41,29.41,2920226171 +올릭스,226950,23,76400,1,17600,29.93,6151889,841169,20106724,6151889,29.93,731.35,30.60,30.60,441577407500,28.75,28.75,441577407500 +KODEX 200선물인버스2X,252670,24,1326,5,-24,-1.78,276647002,357986112,1269700000,276647002,-1.78,77.28,21.79,21.79,368399438733,21.88,21.88,368399438733 +조아제약,034940,25,1157,2,145,14.33,6304743,48959,30979827,6304743,14.33,9999.99,20.35,20.35,7569574987,21.12,21.12,7569574987 +현대무벡스,319400,26,5960,2,1305,28.03,24228685,458700,111376039,24228685,28.03,5282.03,21.75,21.75,140057347928,21.10,21.10,140057347928 +코닉오토메이션,391710,27,2325,2,95,4.26,8331364,22924724,42065086,8331364,4.26,36.34,19.81,19.81,19981550268,20.43,20.43,19981550268 +KODEX 코스닥150선물인버스,251340,28,3480,5,-20,-0.57,14873283,32629068,73200000,14873283,-0.57,45.58,20.32,20.32,51967808330,20.40,20.40,51967808330 +고바이오랩,348150,29,6730,2,970,16.84,3999784,1346526,19418889,3999784,16.84,297.04,20.60,20.60,26431755825,20.22,20.22,26431755825 +푸른기술,094940,30,8670,2,180,2.12,1630868,2733712,8361386,1630868,2.12,59.66,19.50,19.50,14490823905,19.99,19.99,14490823905 diff --git a/top30/20250902/top30-atvtr-20250902-124002.csv b/top30/20250902/top30-atvtr-20250902-124002.csv new file mode 100644 index 000000000000..4eb92e9d1559 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,437,5,-31,-6.62,28197711,30646786,40663728,28197711,-6.62,92.01,69.34,69.34,13934399627,78.42,78.42,13934399627 +동방선기,099410,2,4630,2,145,3.23,9372605,6114392,14000000,9372605,3.23,153.29,66.95,66.95,45006824330,69.43,69.43,45006824330 +러셀,217500,3,2325,2,260,12.59,18903433,3629383,31812000,18903433,12.59,520.84,59.42,59.42,45477370994,61.49,61.49,45477370994 +뉴로핏,380550,4,12620,2,2320,22.52,6399020,300566,11554087,6399020,22.52,2128.99,55.38,55.38,77826181775,53.37,53.37,77826181775 +디에이치엑스컴퍼니,031860,5,1005,2,115,12.92,8234884,367914,17172021,8234884,12.92,2238.26,47.96,47.96,8968414771,51.97,51.97,8968414771 +파인메딕스,387570,6,8530,2,1080,14.50,2862744,54490,5625900,2862744,14.50,5253.71,50.89,50.89,24796281145,51.67,51.67,24796281145 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7505,5,-150,-1.96,2166987,1871898,5000000,2166987,-1.96,115.76,43.34,43.34,16337642420,43.54,43.54,16337642420 +삼영엠텍,054540,8,9050,5,-180,-1.95,5396399,15498045,13000000,5396399,-1.95,34.82,41.51,41.51,50250718840,42.71,42.71,50250718840 +태웅로직스,124560,9,3305,2,280,9.26,15328205,127955,39720911,15328205,9.26,9999.99,38.59,38.59,53239534268,40.55,40.55,53239534268 +1Q 샤오미밸류체인액티브,0094X0,10,9945,5,-60,-0.60,308725,0,800000,308725,-0.60,0.00,38.59,38.59,3130213013,39.34,39.34,3130213013 +PLUS K방산소부장,0090B0,11,11360,5,-65,-0.57,315242,557482,850000,315242,-0.57,56.55,37.09,37.09,3621739197,37.51,37.51,3621739197 +케이엔알시스템,199430,12,12710,5,-530,-4.00,3843418,5501375,10877713,3843418,-4.00,69.86,35.33,35.33,51520831325,37.26,37.26,51520831325 +일승,333430,13,6150,2,180,3.02,10950723,2636407,30726747,10950723,3.02,415.37,35.64,35.64,70374625020,37.24,37.24,70374625020 +HJ중공업,097230,14,20850,5,-400,-1.88,27338099,21941226,83274281,27338099,-1.88,124.60,32.83,32.83,623101591425,35.89,35.89,623101591425 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7525,5,-150,-1.95,1032384,1490545,3000000,1032384,-1.95,69.26,34.41,34.41,7819437272,34.64,34.64,7819437272 +제닉스로보틱스,381620,16,9140,2,870,10.52,4403746,6083253,13117920,4403746,10.52,72.39,33.57,33.57,41066746425,34.25,34.25,41066746425 +에스피시스템스,317830,17,9370,5,-10,-0.11,3477459,14072563,10773818,3477459,-0.11,24.71,32.28,32.28,33626219380,33.31,33.31,33626219380 +ACE 글로벌자율주행액티브,414270,18,12055,3,0,0.00,1047864,232666,3300000,1047864,0.00,450.37,31.75,31.75,12665585365,31.84,31.84,12665585365 +KD,044180,19,662,2,36,5.75,7901227,1999941,26717799,7901227,5.75,395.07,29.57,29.57,5414319066,30.61,30.61,5414319066 +레이저옵텍,199550,20,7550,2,610,8.79,3545700,22792,12265791,3545700,8.79,9999.99,28.91,28.91,28247868105,30.50,30.50,28247868105 +동일스틸럭스,023790,21,1558,2,39,2.57,7317477,16596174,26139617,7317477,2.57,44.09,27.99,27.99,12144103833,29.82,29.82,12144103833 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9950,5,-45,-0.45,294206,0,1000000,294206,-0.45,0.00,29.42,29.42,2931995372,29.47,29.47,2931995372 +올릭스,226950,23,76400,1,17600,29.93,6250211,841169,20106724,6250211,29.93,743.04,31.09,31.09,449073624400,29.23,29.23,449073624400 +현대무벡스,319400,24,5890,2,1235,26.53,27614304,458700,111376039,27614304,26.53,6020.12,24.79,24.79,160393700578,24.45,24.45,160393700578 +KODEX 200선물인버스2X,252670,25,1326,5,-24,-1.78,279871873,357986112,1269700000,279871873,-1.78,78.18,22.04,22.04,372675808465,22.14,22.14,372675808465 +조아제약,034940,26,1143,2,131,12.94,6384728,48959,30979827,6384728,12.94,9999.99,20.61,20.61,7661182152,21.64,21.64,7661182152 +고바이오랩,348150,27,6690,2,930,16.15,4229984,1346526,19418889,4229984,16.15,314.14,21.78,21.78,27961149235,21.52,21.52,27961149235 +이아이디,093230,28,50,5,-1342,-96.41,47761402,0,254384360,47761402,-96.41,0.00,18.78,18.78,2725969341,21.43,21.43,2725969341 +코닉오토메이션,391710,29,2305,2,75,3.36,8359630,22924724,42065086,8359630,3.36,36.47,19.87,19.87,20046885322,20.68,20.68,20046885322 +KODEX 코스닥150선물인버스,251340,30,3480,5,-20,-0.57,15069279,32629068,73200000,15069279,-0.57,46.18,20.59,20.59,52648927629,20.67,20.67,52648927629 diff --git a/top30/20250902/top30-atvtr-20250902-125002.csv b/top30/20250902/top30-atvtr-20250902-125002.csv new file mode 100644 index 000000000000..e99c5c9999ea --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,434,5,-34,-7.26,28393130,30646786,40663728,28393130,-7.26,92.65,69.82,69.82,14019333580,79.44,79.44,14019333580 +동방선기,099410,2,4670,2,185,4.12,9413824,6114392,14000000,9413824,4.12,153.96,67.24,67.24,45198523880,69.13,69.13,45198523880 +러셀,217500,3,2330,2,265,12.83,19014129,3629383,31812000,19014129,12.83,523.89,59.77,59.77,45735928882,61.70,61.70,45735928882 +뉴로핏,380550,4,12700,2,2400,23.30,6433486,300566,11554087,6433486,23.30,2140.46,55.68,55.68,78263530595,53.34,53.34,78263530595 +디에이치엑스컴퍼니,031860,5,1008,2,118,13.26,8281289,367914,17172021,8281289,13.26,2250.88,48.23,48.23,9015337409,52.08,52.08,9015337409 +파인메딕스,387570,6,8510,2,1060,14.23,2877980,54490,5625900,2877980,14.23,5281.67,51.16,51.16,24926483615,52.06,52.06,24926483615 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7500,5,-155,-2.02,2171129,1871898,5000000,2171129,-2.02,115.99,43.42,43.42,16368707410,43.65,43.65,16368707410 +삼영엠텍,054540,8,9100,5,-130,-1.41,5411387,15498045,13000000,5411387,-1.41,34.92,41.63,41.63,50386593215,42.59,42.59,50386593215 +태웅로직스,124560,9,3555,2,530,17.52,16843269,127955,39720911,16843269,17.52,9999.99,42.40,42.40,58421758246,41.37,41.37,58421758246 +1Q 샤오미밸류체인액티브,0094X0,10,9945,5,-60,-0.60,314612,0,800000,314612,-0.60,0.00,39.33,39.33,3188753388,40.08,40.08,3188753388 +PLUS K방산소부장,0090B0,11,11370,5,-55,-0.48,317576,557482,850000,317576,-0.48,56.97,37.36,37.36,3648274157,37.75,37.75,3648274157 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9950,5,-45,-0.45,374839,0,1000000,374839,-0.45,0.00,37.48,37.48,3734620335,37.53,37.53,3734620335 +케이엔알시스템,199430,13,12780,5,-460,-3.47,3863439,5501375,10877713,3863439,-3.47,70.23,35.52,35.52,51775365915,37.24,37.24,51775365915 +일승,333430,14,6170,2,200,3.35,10975283,2636407,30726747,10975283,3.35,416.30,35.72,35.72,70526035935,37.20,37.20,70526035935 +HJ중공업,097230,15,21150,5,-100,-0.47,27840421,21941226,83274281,27840421,-0.47,126.89,33.43,33.43,633645992550,35.98,35.98,633645992550 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7525,5,-150,-1.95,1043621,1490545,3000000,1043621,-1.95,70.02,34.79,34.79,7903938727,35.01,35.01,7903938727 +제닉스로보틱스,381620,17,9070,2,800,9.67,4463295,6083253,13117920,4463295,9.67,73.37,34.02,34.02,41608060455,34.97,34.97,41608060455 +에스피시스템스,317830,18,9410,2,30,0.32,3492213,14072563,10773818,3492213,0.32,24.82,32.41,32.41,33764549430,33.30,33.30,33764549430 +ACE 글로벌자율주행액티브,414270,19,12065,2,10,0.08,1047874,232666,3300000,1047874,0.08,450.38,31.75,31.75,12665706015,31.81,31.81,12665706015 +KD,044180,20,656,2,30,4.79,7986332,1999941,26717799,7986332,4.79,399.33,29.89,29.89,5470227913,31.21,31.21,5470227913 +레이저옵텍,199550,21,7520,2,580,8.36,3556658,22792,12265791,3556658,8.36,9999.99,29.00,29.00,28330311115,30.71,30.71,28330311115 +동일스틸럭스,023790,22,1572,2,53,3.49,7354841,16596174,26139617,7354841,3.49,44.32,28.14,28.14,12202519904,29.70,29.70,12202519904 +올릭스,226950,23,76400,1,17600,29.93,6271767,841169,20106724,6271767,29.93,745.60,31.19,31.19,450720502800,29.34,29.34,450720502800 +현대무벡스,319400,24,5920,2,1265,27.18,28416396,458700,111376039,28416396,27.18,6194.98,25.51,25.51,165111432768,25.04,25.04,165111432768 +KODEX 200선물인버스2X,252670,25,1325,5,-25,-1.85,286511698,357986112,1269700000,286511698,-1.85,80.03,22.57,22.57,381471527806,22.67,22.67,381471527806 +고바이오랩,348150,26,6610,2,850,14.76,4342730,1346526,19418889,4342730,14.76,322.51,22.36,22.36,28708619665,22.37,22.37,28708619665 +조아제약,034940,27,1144,2,132,13.04,6489282,48959,30979827,6489282,13.04,9999.99,20.95,20.95,7780802530,21.95,21.95,7780802530 +이아이디,093230,28,50,5,-1342,-96.41,47761402,0,254384360,47761402,-96.41,0.00,18.78,18.78,2725969341,21.43,21.43,2725969341 +KODEX 코스닥150선물인버스,251340,29,3470,5,-30,-0.86,15556633,32629068,73200000,15556633,-0.86,47.68,21.25,21.25,54340917796,21.39,21.39,54340917796 +코닉오토메이션,391710,30,2315,2,85,3.81,8385468,22924724,42065086,8385468,3.81,36.58,19.93,19.93,20106536972,20.65,20.65,20106536972 diff --git a/top30/20250902/top30-atvtr-20250902-130002.csv b/top30/20250902/top30-atvtr-20250902-130002.csv new file mode 100644 index 000000000000..8c764d2142f3 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,424,5,-44,-9.40,28908689,30646786,40663728,28908689,-9.40,94.33,71.09,71.09,14239849299,82.59,82.59,14239849299 +동방선기,099410,2,4645,2,160,3.57,9489767,6114392,14000000,9489767,3.57,155.20,67.78,67.78,45552996477,70.05,70.05,45552996477 +러셀,217500,3,2345,2,280,13.56,19075085,3629383,31812000,19075085,13.56,525.57,59.96,59.96,45878435027,61.50,61.50,45878435027 +파인메딕스,387570,4,8360,2,910,12.21,2935385,54490,5625900,2935385,12.21,5387.02,52.18,52.18,25409654005,54.03,54.03,25409654005 +뉴로핏,380550,5,12640,2,2340,22.72,6471378,300566,11554087,6471378,22.72,2153.06,56.01,56.01,78743348435,53.92,53.92,78743348435 +디에이치엑스컴퍼니,031860,6,1003,2,113,12.70,8305006,367914,17172021,8305006,12.70,2257.32,48.36,48.36,9039143476,52.48,52.48,9039143476 +태웅로직스,124560,7,3505,2,480,15.87,18992856,127955,39720911,18992856,15.87,9999.99,47.82,47.82,66058352716,47.45,47.45,66058352716 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7485,5,-170,-2.22,2222766,1871898,5000000,2222766,-2.22,118.74,44.46,44.46,16755230290,44.77,44.77,16755230290 +삼영엠텍,054540,9,9050,5,-180,-1.95,5428608,15498045,13000000,5428608,-1.95,35.03,41.76,41.76,50542721275,42.96,42.96,50542721275 +1Q 샤오미밸류체인액티브,0094X0,10,9955,5,-50,-0.50,314972,0,800000,314972,-0.50,0.00,39.37,39.37,3192335883,40.08,40.08,3192335883 +PLUS K방산소부장,0090B0,11,11345,5,-80,-0.70,327666,557482,850000,327666,-0.70,58.78,38.55,38.55,3762796172,39.02,39.02,3762796172 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9950,5,-45,-0.45,377474,0,1000000,377474,-0.45,0.00,37.75,37.75,3760851390,37.80,37.80,3760851390 +일승,333430,13,6150,2,180,3.02,11014791,2636407,30726747,11014791,3.02,417.80,35.85,35.85,70769308490,37.45,37.45,70769308490 +케이엔알시스템,199430,14,12890,5,-350,-2.64,3908776,5501375,10877713,3908776,-2.64,71.05,35.93,35.93,52358656565,37.34,37.34,52358656565 +HJ중공업,097230,15,20950,5,-300,-1.41,28535468,21941226,83274281,28535468,-1.41,130.05,34.27,34.27,648335871475,37.16,37.16,648335871475 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7505,5,-170,-2.21,1044723,1490545,3000000,1044723,-2.21,70.09,34.82,34.82,7912214297,35.14,35.14,7912214297 +제닉스로보틱스,381620,17,9210,2,940,11.37,4539142,6083253,13117920,4539142,11.37,74.62,34.60,34.60,42301984295,35.01,35.01,42301984295 +에스피시스템스,317830,18,9480,2,100,1.07,3519225,14072563,10773818,3519225,1.07,25.01,32.66,32.66,34018872475,33.31,33.31,34018872475 +ACE 글로벌자율주행액티브,414270,19,12060,2,5,0.04,1047887,232666,3300000,1047887,0.04,450.38,31.75,31.75,12665862795,31.83,31.83,12665862795 +KD,044180,20,653,2,27,4.31,8019337,1999941,26717799,8019337,4.31,400.98,30.01,30.01,5491802194,31.48,31.48,5491802194 +레이저옵텍,199550,21,7500,2,560,8.07,3569159,22792,12265791,3569159,8.07,9999.99,29.10,29.10,28423787075,30.90,30.90,28423787075 +올릭스,226950,22,76400,1,17600,29.93,6372315,841169,20106724,6372315,29.93,757.55,31.69,31.69,458402008100,29.84,29.84,458402008100 +동일스틸럭스,023790,23,1573,2,54,3.55,7382981,16596174,26139617,7382981,3.55,44.49,28.24,28.24,12246436488,29.78,29.78,12246436488 +현대무벡스,319400,24,5930,2,1275,27.39,28755509,458700,111376039,28755509,27.39,6268.91,25.82,25.82,167124087583,25.30,25.30,167124087583 +에프알텍,073540,25,2145,2,356,19.90,2800459,55524,11400000,2800459,19.90,5043.69,24.57,24.57,6122241063,25.04,25.04,6122241063 +고바이오랩,348150,26,6490,2,730,12.67,4476903,1346526,19418889,4476903,12.67,332.48,23.05,23.05,29588193445,23.48,23.48,29588193445 +KODEX 200선물인버스2X,252670,27,1322,5,-28,-2.07,295399692,357986112,1269700000,295399692,-2.07,82.52,23.27,23.27,393230203400,23.43,23.43,393230203400 +조아제약,034940,28,1181,2,169,16.70,6821080,48959,30979827,6821080,16.70,9999.99,22.02,22.02,8171009836,22.33,22.33,8171009836 +KODEX 코스닥150선물인버스,251340,29,3465,5,-35,-1.00,15750075,32629068,73200000,15750075,-1.00,48.27,21.52,21.52,55012152826,21.69,21.69,55012152826 +이아이디,093230,30,50,5,-1342,-96.41,47761402,0,254384360,47761402,-96.41,0.00,18.78,18.78,2725969341,21.43,21.43,2725969341 diff --git a/top30/20250902/top30-atvtr-20250902-131002.csv b/top30/20250902/top30-atvtr-20250902-131002.csv new file mode 100644 index 000000000000..2bed23f26837 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,433,5,-35,-7.48,29262382,30646786,40663728,29262382,-7.48,95.48,71.96,71.96,14391351036,81.73,81.73,14391351036 +동방선기,099410,2,4625,2,140,3.12,9518054,6114392,14000000,9518054,3.12,155.67,67.99,67.99,45683993047,70.55,70.55,45683993047 +러셀,217500,3,2360,2,295,14.29,19630481,3629383,31812000,19630481,14.29,540.88,61.71,61.71,47203077499,62.87,62.87,47203077499 +파인메딕스,387570,4,8380,2,930,12.48,2984885,54490,5625900,2984885,12.48,5477.86,53.06,53.06,25823833265,54.78,54.78,25823833265 +뉴로핏,380550,5,12710,2,2410,23.40,6493561,300566,11554087,6493561,23.40,2160.44,56.20,56.20,79023570475,53.81,53.81,79023570475 +디에이치엑스컴퍼니,031860,6,1085,2,195,21.91,8865694,367914,17172021,8865694,21.91,2409.72,51.63,51.63,9636514159,51.72,51.72,9636514159 +태웅로직스,124560,7,3405,2,380,12.56,19855624,127955,39720911,19855624,12.56,9999.99,49.99,49.99,69042316343,51.05,51.05,69042316343 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7490,5,-165,-2.16,2303343,1871898,5000000,2303343,-2.16,123.05,46.07,46.07,17358349450,46.35,46.35,17358349450 +삼영엠텍,054540,9,9020,5,-210,-2.28,5474595,15498045,13000000,5474595,-2.28,35.32,42.11,42.11,50957422125,43.46,43.46,50957422125 +1Q 샤오미밸류체인액티브,0094X0,10,9965,5,-40,-0.40,316648,0,800000,316648,-0.40,0.00,39.58,39.58,3209037223,40.25,40.25,3209037223 +PLUS K방산소부장,0090B0,11,11360,5,-65,-0.57,329567,557482,850000,329567,-0.57,59.12,38.77,38.77,3784372277,39.19,39.19,3784372277 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,385153,0,1000000,385153,-0.50,0.00,38.52,38.52,3837270340,38.58,38.58,3837270340 +일승,333430,13,6110,2,140,2.35,11090074,2636407,30726747,11090074,2.35,420.65,36.09,36.09,71230331275,37.94,37.94,71230331275 +케이엔알시스템,199430,14,12840,5,-400,-3.02,3937300,5501375,10877713,3937300,-3.02,71.57,36.20,36.20,52725506645,37.75,37.75,52725506645 +HJ중공업,097230,15,20900,5,-350,-1.65,28653255,21941226,83274281,28653255,-1.65,130.59,34.41,34.41,650795634325,37.39,37.39,650795634325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7515,5,-160,-2.08,1098340,1490545,3000000,1098340,-2.08,73.69,36.61,36.61,8314320127,36.88,36.88,8314320127 +제닉스로보틱스,381620,17,9160,2,890,10.76,4598075,6083253,13117920,4598075,10.76,75.59,35.05,35.05,42843925245,35.66,35.66,42843925245 +에스피시스템스,317830,18,9360,5,-20,-0.21,3541263,14072563,10773818,3541263,-0.21,25.16,32.87,32.87,34226536275,33.94,33.94,34226536275 +KD,044180,19,638,2,12,1.92,8424237,1999941,26717799,8424237,1.92,421.22,31.53,31.53,5747034761,33.71,33.71,5747034761 +ACE 글로벌자율주행액티브,414270,20,12060,2,5,0.04,1048609,232666,3300000,1048609,0.04,450.69,31.78,31.78,12674570115,31.85,31.85,12674570115 +레이저옵텍,199550,21,7620,2,680,9.80,3634244,22792,12265791,3634244,9.80,9999.99,29.63,29.63,28920138080,30.94,30.94,28920138080 +동일스틸럭스,023790,22,1557,2,38,2.50,7551694,16596174,26139617,7551694,2.50,45.50,28.89,28.89,12512357649,30.74,30.74,12512357649 +올릭스,226950,23,76400,1,17600,29.93,6378780,841169,20106724,6378780,29.93,758.32,31.72,31.72,458895934100,29.87,29.87,458895934100 +현대무벡스,319400,24,6000,2,1345,28.89,30360359,458700,111376039,30360359,28.89,6618.78,27.26,27.26,176795152443,26.46,26.46,176795152443 +에프알텍,073540,25,2250,2,461,25.77,3066657,55524,11400000,3066657,25.77,5523.12,26.90,26.90,6708950672,26.16,26.16,6708950672 +고바이오랩,348150,26,6440,2,680,11.81,4580015,1346526,19418889,4580015,11.81,340.14,23.59,23.59,30256525750,24.19,24.19,30256525750 +KODEX 200선물인버스2X,252670,27,1322,5,-28,-2.07,303191530,357986112,1269700000,303191530,-2.07,84.69,23.88,23.88,403529277924,24.04,24.04,403529277924 +조아제약,034940,28,1141,2,129,12.75,7005324,48959,30979827,7005324,12.75,9999.99,22.61,22.61,8383958606,23.72,23.72,8383958606 +이아이디,093230,29,50,5,-1342,-96.41,50815476,0,254384360,50815476,-96.41,0.00,19.98,19.98,2878673041,22.63,22.63,2878673041 +코닉오토메이션,391710,30,2315,2,85,3.81,9179893,22924724,42065086,9179893,3.81,40.04,21.82,21.82,21983866374,22.58,22.58,21983866374 diff --git a/top30/20250902/top30-atvtr-20250902-132002.csv b/top30/20250902/top30-atvtr-20250902-132002.csv new file mode 100644 index 000000000000..a018114a7b58 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,433,5,-35,-7.48,29438760,30646786,40663728,29438760,-7.48,96.06,72.40,72.40,14468172773,82.17,82.17,14468172773 +동방선기,099410,2,4605,2,120,2.68,9557524,6114392,14000000,9557524,2.68,156.31,68.27,68.27,45865891398,71.14,71.14,45865891398 +러셀,217500,3,2385,2,320,15.50,19789946,3629383,31812000,19789946,15.50,545.27,62.21,62.21,47579752744,62.71,62.71,47579752744 +디에이치엑스컴퍼니,031860,4,1045,2,155,17.42,9228016,367914,17172021,9228016,17.42,2508.20,53.74,53.74,10021239359,55.84,55.84,10021239359 +파인메딕스,387570,5,8310,2,860,11.54,3002157,54490,5625900,3002157,11.54,5509.56,53.36,53.36,25967753965,55.54,55.54,25967753965 +뉴로핏,380550,6,12800,2,2500,24.27,6598157,300566,11554087,6598157,24.27,2195.24,57.11,57.11,80362479875,54.34,54.34,80362479875 +태웅로직스,124560,7,3380,2,355,11.74,20574113,127955,39720911,20574113,11.74,9999.99,51.80,51.80,71469825804,53.23,53.23,71469825804 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7485,5,-170,-2.22,2304188,1871898,5000000,2304188,-2.22,123.09,46.08,46.08,17364674380,46.40,46.40,17364674380 +삼영엠텍,054540,9,8940,5,-290,-3.14,5596968,15498045,13000000,5596968,-3.14,36.11,43.05,43.05,52052412995,44.79,44.79,52052412995 +PLUS K방산소부장,0090B0,10,11360,5,-65,-0.57,340089,557482,850000,340089,-0.57,61.00,40.01,40.01,3903899957,40.43,40.43,3903899957 +1Q 샤오미밸류체인액티브,0094X0,11,9965,5,-40,-0.40,317019,0,800000,317019,-0.40,0.00,39.63,39.63,3212734138,40.30,40.30,3212734138 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,385600,0,1000000,385600,-0.50,0.00,38.56,38.56,3841717140,38.63,38.63,3841717140 +HJ중공업,097230,13,20550,5,-700,-3.29,29053805,21941226,83274281,29053805,-3.29,132.42,34.89,34.89,659079873500,38.51,38.51,659079873500 +케이엔알시스템,199430,14,12830,5,-410,-3.10,3953969,5501375,10877713,3953969,-3.10,71.87,36.35,36.35,52939309005,37.93,37.93,52939309005 +일승,333430,15,6130,2,160,2.68,11125399,2636407,30726747,11125399,2.68,421.99,36.21,36.21,71446859920,37.93,37.93,71446859920 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7510,5,-165,-2.15,1098413,1490545,3000000,1098413,-2.15,73.69,36.61,36.61,8314868052,36.91,36.91,8314868052 +제닉스로보틱스,381620,17,9070,2,800,9.67,4644282,6083253,13117920,4644282,9.67,76.35,35.40,35.40,43264756105,36.36,36.36,43264756105 +에스피시스템스,317830,18,9320,5,-60,-0.64,3565620,14072563,10773818,3565620,-0.64,25.34,33.10,33.10,34453558035,34.31,34.31,34453558035 +KD,044180,19,631,2,5,0.80,8478421,1999941,26717799,8478421,0.80,423.93,31.73,31.73,5781466902,34.29,34.29,5781466902 +ACE 글로벌자율주행액티브,414270,20,12055,3,0,0.00,1049333,232666,3300000,1049333,0.00,451.00,31.80,31.80,12683297935,31.88,31.88,12683297935 +레이저옵텍,199550,21,7530,2,590,8.50,3654571,22792,12265791,3654571,8.50,9999.99,29.79,29.79,29074038595,31.48,31.48,29074038595 +동일스틸럭스,023790,22,1572,2,53,3.49,7677831,16596174,26139617,7677831,3.49,46.26,29.37,29.37,12711535837,30.93,30.93,12711535837 +올릭스,226950,23,76400,1,17600,29.93,6381585,841169,20106724,6381585,29.93,758.66,31.74,31.74,459110236100,29.89,29.89,459110236100 +에프알텍,073540,24,2320,2,531,29.68,3270348,55524,11400000,3270348,29.68,5889.97,28.69,28.69,7175102867,27.13,27.13,7175102867 +현대무벡스,319400,25,6010,2,1355,29.11,30651112,458700,111376039,30651112,29.11,6682.17,27.52,27.52,178538526688,26.67,26.67,178538526688 +고바이오랩,348150,26,6750,2,990,17.19,4925502,1346526,19418889,4925502,17.19,365.79,25.36,25.36,32566693915,24.85,24.85,32566693915 +조아제약,034940,27,1127,2,115,11.36,7118994,48959,30979827,7118994,11.36,9999.99,22.98,22.98,8512920552,24.38,24.38,8512920552 +KODEX 200선물인버스2X,252670,28,1322,5,-28,-2.07,305303463,357986112,1269700000,305303463,-2.07,85.28,24.05,24.05,406321245534,24.21,24.21,406321245534 +코닉오토메이션,391710,29,2295,2,65,2.91,9249668,22924724,42065086,9249668,2.91,40.35,21.99,21.99,22144015759,22.94,22.94,22144015759 +KODEX 코스닥150선물인버스,251340,30,3455,5,-45,-1.29,16548074,32629068,73200000,16548074,-1.29,50.72,22.61,22.61,57776228042,22.84,22.84,57776228042 diff --git a/top30/20250902/top30-atvtr-20250902-133002.csv b/top30/20250902/top30-atvtr-20250902-133002.csv new file mode 100644 index 000000000000..281ee1bf3590 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,432,5,-36,-7.69,29518213,30646786,40663728,29518213,-7.69,96.32,72.59,72.59,14502501074,82.56,82.56,14502501074 +동방선기,099410,2,4605,2,120,2.68,9647289,6114392,14000000,9647289,2.68,157.78,68.91,68.91,46277113848,71.78,71.78,46277113848 +러셀,217500,3,2375,2,310,15.01,19973111,3629383,31812000,19973111,15.01,550.32,62.78,62.78,48014808839,63.55,63.55,48014808839 +디에이치엑스컴퍼니,031860,4,1048,2,158,17.75,9357609,367914,17172021,9357609,17.75,2543.42,54.49,54.49,10157132370,56.44,56.44,10157132370 +파인메딕스,387570,5,8330,2,880,11.81,3019054,54490,5625900,3019054,11.81,5540.56,53.66,53.66,26108608075,55.71,55.71,26108608075 +뉴로핏,380550,6,12790,2,2490,24.17,6627372,300566,11554087,6627372,24.17,2204.96,57.36,57.36,80734751520,54.63,54.63,80734751520 +태웅로직스,124560,7,3460,2,435,14.38,20976978,127955,39720911,20976978,14.38,9999.99,52.81,52.81,72849040909,53.01,53.01,72849040909 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7480,5,-175,-2.29,2304293,1871898,5000000,2304293,-2.29,123.10,46.09,46.09,17365459475,46.43,46.43,17365459475 +삼영엠텍,054540,9,8960,5,-270,-2.93,5621062,15498045,13000000,5621062,-2.93,36.27,43.24,43.24,52267748485,44.87,44.87,52267748485 +PLUS K방산소부장,0090B0,10,11385,5,-40,-0.35,345654,557482,850000,345654,-0.35,62.00,40.67,40.67,3967207977,41.00,41.00,3967207977 +1Q 샤오미밸류체인액티브,0094X0,11,9960,5,-45,-0.45,319996,0,800000,319996,-0.45,0.00,40.00,40.00,3242390300,40.69,40.69,3242390300 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9955,5,-40,-0.40,386847,0,1000000,386847,-0.40,0.00,38.68,38.68,3854127562,38.72,38.72,3854127562 +HJ중공업,097230,13,20750,5,-500,-2.35,29255301,21941226,83274281,29255301,-2.35,133.33,35.13,35.13,663245588450,38.38,38.38,663245588450 +케이엔알시스템,199430,14,12850,5,-390,-2.95,3968656,5501375,10877713,3968656,-2.95,72.14,36.48,36.48,53128021035,38.01,38.01,53128021035 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7500,5,-175,-2.28,1127735,1490545,3000000,1127735,-2.28,75.66,37.59,37.59,8534751662,37.93,37.93,8534751662 +일승,333430,16,6150,2,180,3.02,11146490,2636407,30726747,11146490,3.02,422.79,36.28,36.28,71576456720,37.88,37.88,71576456720 +제닉스로보틱스,381620,17,9110,2,840,10.16,4687181,6083253,13117920,4687181,10.16,77.05,35.73,35.73,43654797625,36.53,36.53,43654797625 +에스피시스템스,317830,18,9340,5,-40,-0.43,3571393,14072563,10773818,3571393,-0.43,25.38,33.15,33.15,34507544005,34.29,34.29,34507544005 +KD,044180,19,636,2,10,1.60,8526924,1999941,26717799,8526924,1.60,426.36,31.91,31.91,5812126552,34.20,34.20,5812126552 +ACE 글로벌자율주행액티브,414270,20,12055,3,0,0.00,1049433,232666,3300000,1049433,0.00,451.05,31.80,31.80,12684503435,31.89,31.89,12684503435 +레이저옵텍,199550,21,7560,2,620,8.93,3662598,22792,12265791,3662598,8.93,9999.99,29.86,29.86,29134730495,31.42,31.42,29134730495 +동일스틸럭스,023790,22,1568,2,49,3.23,7730570,16596174,26139617,7730570,3.23,46.58,29.57,29.57,12794091463,31.22,31.22,12794091463 +에프알텍,073540,23,2270,2,481,26.89,3548491,55524,11400000,3548491,26.89,6390.91,31.13,31.13,7808491682,30.17,30.17,7808491682 +올릭스,226950,24,76400,1,17600,29.93,6386523,841169,20106724,6386523,29.93,759.24,31.76,31.76,459487499300,29.91,29.91,459487499300 +현대무벡스,319400,25,5990,2,1335,28.68,31727348,458700,111376039,31727348,28.68,6916.80,28.49,28.49,185016553653,27.73,27.73,185016553653 +고바이오랩,348150,26,6900,2,1140,19.79,5583192,1346526,19418889,5583192,19.79,414.64,28.75,28.75,37129359605,27.71,27.71,37129359605 +모나미,005360,27,2500,2,135,5.71,4639521,6087853,18897307,4639521,5.71,76.21,24.55,24.55,11725873368,24.82,24.82,11725873368 +KODEX 200선물인버스2X,252670,28,1320,5,-30,-2.22,311316519,357986112,1269700000,311316519,-2.22,86.96,24.52,24.52,414260892322,24.72,24.72,414260892322 +조아제약,034940,29,1127,2,115,11.36,7153573,48959,30979827,7153573,11.36,9999.99,23.09,23.09,8551974044,24.49,24.49,8551974044 +KODEX 코스닥150선물인버스,251340,30,3465,5,-35,-1.00,17215620,32629068,73200000,17215620,-1.00,52.76,23.52,23.52,60085867881,23.69,23.69,60085867881 diff --git a/top30/20250902/top30-atvtr-20250902-134001.csv b/top30/20250902/top30-atvtr-20250902-134001.csv new file mode 100644 index 000000000000..e88f96a37849 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,432,5,-36,-7.69,29604770,30646786,40663728,29604770,-7.69,96.60,72.80,72.80,14539873910,82.77,82.77,14539873910 +동방선기,099410,2,4595,2,110,2.45,9674365,6114392,14000000,9674365,2.45,158.22,69.10,69.10,46401624628,72.13,72.13,46401624628 +러셀,217500,3,2380,2,315,15.25,20114243,3629383,31812000,20114243,15.25,554.21,63.23,63.23,48350072855,63.86,63.86,48350072855 +디에이치엑스컴퍼니,031860,4,1046,2,156,17.53,9447984,367914,17172021,9447984,17.53,2567.99,55.02,55.02,10251687654,57.07,57.07,10251687654 +파인메딕스,387570,5,8270,2,820,11.01,3047606,54490,5625900,3047606,11.01,5592.96,54.17,54.17,26345937035,56.63,56.63,26345937035 +뉴로핏,380550,6,13170,2,2870,27.86,6979846,300566,11554087,6979846,27.86,2322.23,60.41,60.41,85336718065,56.08,56.08,85336718065 +태웅로직스,124560,7,3440,2,415,13.72,21535820,127955,39720911,21535820,13.72,9999.99,54.22,54.22,74777227540,54.73,54.73,74777227540 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7475,5,-180,-2.35,2304397,1871898,5000000,2304397,-2.35,123.10,46.09,46.09,17366236875,46.46,46.46,17366236875 +삼영엠텍,054540,9,8970,5,-260,-2.82,5649296,15498045,13000000,5649296,-2.82,36.45,43.46,43.46,52521486865,45.04,45.04,52521486865 +PLUS K방산소부장,0090B0,10,11375,5,-50,-0.44,349833,557482,850000,349833,-0.44,62.75,41.16,41.16,4014755597,41.52,41.52,4014755597 +1Q 샤오미밸류체인액티브,0094X0,11,9960,5,-45,-0.45,320558,0,800000,320558,-0.45,0.00,40.07,40.07,3247986820,40.76,40.76,3247986820 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,390081,0,1000000,390081,-0.50,0.00,39.01,39.01,3886332277,39.08,39.08,3886332277 +HJ중공업,097230,13,20700,5,-550,-2.59,29438876,21941226,83274281,29438876,-2.59,134.17,35.35,35.35,667067586475,38.70,38.70,667067586475 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7515,5,-160,-2.08,1147704,1490545,3000000,1147704,-2.08,77.00,38.26,38.26,8684569992,38.52,38.52,8684569992 +일승,333430,15,6110,2,140,2.35,11195501,2636407,30726747,11195501,2.35,424.65,36.44,36.44,71876741395,38.29,38.29,71876741395 +케이엔알시스템,199430,16,12910,5,-330,-2.49,3991081,5501375,10877713,3991081,-2.49,72.55,36.69,36.69,53417040050,38.04,38.04,53417040050 +제닉스로보틱스,381620,17,9040,2,770,9.31,4772123,6083253,13117920,4772123,9.31,78.45,36.38,36.38,44422795630,37.46,37.46,44422795630 +에스피시스템스,317830,18,9380,3,0,0.00,3588256,14072563,10773818,3588256,0.00,25.50,33.31,33.31,34665648655,34.30,34.30,34665648655 +KD,044180,19,640,2,14,2.24,8563587,1999941,26717799,8563587,2.24,428.19,32.05,32.05,5835481456,34.13,34.13,5835481456 +ACE 글로벌자율주행액티브,414270,20,12045,5,-10,-0.08,1049640,232666,3300000,1049640,-0.08,451.14,31.81,31.81,12686998480,31.92,31.92,12686998480 +동일스틸럭스,023790,21,1553,2,34,2.24,7829769,16596174,26139617,7829769,2.24,47.18,29.95,29.95,12948526133,31.90,31.90,12948526133 +레이저옵텍,199550,22,7580,2,640,9.22,3676148,22792,12265791,3676148,9.22,9999.99,29.97,29.97,29236597375,31.45,31.45,29236597375 +제이엔비,452160,23,8830,2,1260,16.64,3068617,447963,9617527,3068617,16.64,685.02,31.91,31.91,26672025650,31.41,31.41,26672025650 +에프알텍,073540,24,2325,1,536,29.96,3679354,55524,11400000,3679354,29.96,6626.60,32.28,32.28,8111333452,30.60,30.60,8111333452 +올릭스,226950,25,76400,1,17600,29.93,6396751,841169,20106724,6396751,29.93,760.46,31.81,31.81,460268918500,29.96,29.96,460268918500 +고바이오랩,348150,26,6750,2,990,17.19,5754234,1346526,19418889,5754234,17.19,427.34,29.63,29.63,38289156810,29.21,29.21,38289156810 +현대무벡스,319400,27,6050,1,1395,29.97,32285497,458700,111376039,32285497,29.97,7038.48,28.99,28.99,188389927363,27.96,27.96,188389927363 +모나미,005360,28,2405,2,40,1.69,4977722,6087853,18897307,4977722,1.69,81.76,26.34,26.34,12549336996,27.61,27.61,12549336996 +KODEX 200선물인버스2X,252670,29,1324,5,-26,-1.93,320869340,357986112,1269700000,320869340,-1.93,89.63,25.27,25.27,426896698626,25.39,25.39,426896698626 +조아제약,034940,30,1122,2,110,10.87,7187530,48959,30979827,7187530,10.87,9999.99,23.20,23.20,8590190931,24.71,24.71,8590190931 diff --git a/top30/20250902/top30-atvtr-20250902-135001.csv b/top30/20250902/top30-atvtr-20250902-135001.csv new file mode 100644 index 000000000000..7cd4d007710f --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,431,5,-37,-7.91,29660731,30646786,40663728,29660731,-7.91,96.78,72.94,72.94,14564035192,83.10,83.10,14564035192 +동방선기,099410,2,4605,2,120,2.68,9695525,6114392,14000000,9695525,2.68,158.57,69.25,69.25,46499547048,72.13,72.13,46499547048 +러셀,217500,3,2360,2,295,14.29,20183978,3629383,31812000,20183978,14.29,556.13,63.45,63.45,48515545535,64.62,64.62,48515545535 +디에이치엑스컴퍼니,031860,4,1028,2,138,15.51,9529479,367914,17172021,9529479,15.51,2590.14,55.49,55.49,10335810669,58.55,58.55,10335810669 +파인메딕스,387570,5,8200,2,750,10.07,3074652,54490,5625900,3074652,10.07,5642.60,54.65,54.65,26569026275,57.59,57.59,26569026275 +뉴로핏,380550,6,13070,2,2770,26.89,7087059,300566,11554087,7087059,26.89,2357.90,61.34,61.34,86742423040,57.44,57.44,86742423040 +태웅로직스,124560,7,3400,2,375,12.40,21801540,127955,39720911,21801540,12.40,9999.99,54.89,54.89,75682112705,56.04,56.04,75682112705 +PLUS K방산소부장,0090B0,8,11425,3,0,0.00,427702,557482,850000,427702,0.00,76.72,50.32,50.32,4901685502,50.47,50.47,4901685502 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7485,5,-170,-2.22,2304501,1871898,5000000,2304501,-2.22,123.11,46.09,46.09,17367014295,46.40,46.40,17367014295 +삼영엠텍,054540,10,9030,5,-200,-2.17,5670351,15498045,13000000,5670351,-2.17,36.59,43.62,43.62,52710971815,44.90,44.90,52710971815 +1Q 샤오미밸류체인액티브,0094X0,11,9945,5,-60,-0.60,328694,0,800000,328694,-0.60,0.00,41.09,41.09,3328989455,41.84,41.84,3328989455 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7505,5,-170,-2.21,1175747,1490545,3000000,1175747,-2.21,78.88,39.19,39.19,8895033207,39.51,39.51,8895033207 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9945,5,-50,-0.50,394247,0,1000000,394247,-0.50,0.00,39.42,39.42,3927774392,39.49,39.49,3927774392 +HJ중공업,097230,14,20900,5,-350,-1.65,29614413,21941226,83274281,29614413,-1.65,134.97,35.56,35.56,670701540950,38.54,38.54,670701540950 +케이엔알시스템,199430,15,12890,5,-350,-2.64,4010773,5501375,10877713,4010773,-2.64,72.90,36.87,36.87,53671211760,38.28,38.28,53671211760 +일승,333430,16,6150,2,180,3.02,11218019,2636407,30726747,11218019,3.02,425.50,36.51,36.51,72014748945,38.11,38.11,72014748945 +제닉스로보틱스,381620,17,9010,2,740,8.95,4823775,6083253,13117920,4823775,8.95,79.30,36.77,36.77,44888235300,37.98,37.98,44888235300 +제이엔비,452160,18,8680,2,1110,14.66,3458252,447963,9617527,3458252,14.66,771.99,35.96,35.96,30058246780,36.01,36.01,30058246780 +KD,044180,19,630,2,4,0.64,8621767,1999941,26717799,8621767,0.64,431.10,32.27,32.27,5872438512,34.89,34.89,5872438512 +에스피시스템스,317830,20,9310,5,-70,-0.75,3603217,14072563,10773818,3603217,-0.75,25.60,33.44,33.44,34805376320,34.70,34.70,34805376320 +에프알텍,073540,21,2325,1,536,29.96,3886775,55524,11400000,3886775,29.96,7000.17,34.09,34.09,8586359703,32.40,32.40,8586359703 +동일스틸럭스,023790,22,1545,2,26,1.71,7876916,16596174,26139617,7876916,1.71,47.46,30.13,30.13,13021965234,32.24,32.24,13021965234 +ACE 글로벌자율주행액티브,414270,23,12045,5,-10,-0.08,1049741,232666,3300000,1049741,-0.08,451.18,31.81,31.81,12688215025,31.92,31.92,12688215025 +레이저옵텍,199550,24,7500,2,560,8.07,3690169,22792,12265791,3690169,8.07,9999.99,30.09,30.09,29342220125,31.90,31.90,29342220125 +고바이오랩,348150,25,7075,2,1315,22.83,6189220,1346526,19418889,6189220,22.83,459.64,31.87,31.87,41299456335,30.06,30.06,41299456335 +올릭스,226950,26,76400,1,17600,29.93,6403636,841169,20106724,6403636,29.93,761.28,31.85,31.85,460794932500,30.00,30.00,460794932500 +모나미,005360,27,2380,2,15,0.63,5171594,6087853,18897307,5171594,0.63,84.95,27.37,27.37,13010652456,28.93,28.93,13010652456 +현대무벡스,319400,28,6050,1,1395,29.97,32324558,458700,111376039,32324558,29.97,7046.99,29.02,29.02,188626246413,27.99,27.99,188626246413 +KODEX 200선물인버스2X,252670,29,1322,5,-28,-2.07,325434404,357986112,1269700000,325434404,-2.07,90.91,25.63,25.63,432926990454,25.79,25.79,432926990454 +우리바이오,082850,30,2615,2,315,13.70,12526451,212579,48456578,12526451,13.70,5892.61,25.85,25.85,31770465574,25.07,25.07,31770465574 diff --git a/top30/20250902/top30-atvtr-20250902-140001.csv b/top30/20250902/top30-atvtr-20250902-140001.csv new file mode 100644 index 000000000000..5df3e1e019ce --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,431,5,-37,-7.91,29742323,30646786,40663728,29742323,-7.91,97.05,73.14,73.14,14599103462,83.30,83.30,14599103462 +동방선기,099410,2,4615,2,130,2.90,9703749,6114392,14000000,9703749,2.90,158.70,69.31,69.31,46537526618,72.03,72.03,46537526618 +러셀,217500,3,2385,2,320,15.50,20302994,3629383,31812000,20302994,15.50,559.41,63.82,63.82,48798190977,64.32,64.32,48798190977 +파인메딕스,387570,4,8110,2,660,8.86,3198290,54490,5625900,3198290,8.86,5869.50,56.85,56.85,27593940095,60.48,60.48,27593940095 +뉴로핏,380550,5,12990,2,2690,26.12,7256858,300566,11554087,7256858,26.12,2414.40,62.81,62.81,88969608665,59.28,59.28,88969608665 +디에이치엑스컴퍼니,031860,6,1021,2,131,14.72,9580357,367914,17172021,9580357,14.72,2603.97,55.79,55.79,10387797660,59.25,59.25,10387797660 +태웅로직스,124560,7,3355,2,330,10.91,22403899,127955,39720911,22403899,10.91,9999.99,56.40,56.40,77699445264,58.31,58.31,77699445264 +PLUS K방산소부장,0090B0,8,11465,2,40,0.35,438100,557482,850000,438100,0.35,78.59,51.54,51.54,5020765377,51.52,51.52,5020765377 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7485,5,-170,-2.22,2304536,1871898,5000000,2304536,-2.22,123.11,46.09,46.09,17367276260,46.41,46.41,17367276260 +삼영엠텍,054540,10,9100,5,-130,-1.41,5693890,15498045,13000000,5693890,-1.41,36.74,43.80,43.80,52923966430,44.74,44.74,52923966430 +KIWOOM 한국고배당&미국AI테크,0097L0,11,9940,5,-55,-0.55,437578,0,1000000,437578,-0.55,0.00,43.76,43.76,4358810299,43.85,43.85,4358810299 +1Q 샤오미밸류체인액티브,0094X0,12,9950,5,-55,-0.55,332932,0,800000,332932,-0.55,0.00,41.62,41.62,3371132490,42.35,42.35,3371132490 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7510,5,-165,-2.15,1181083,1490545,3000000,1181083,-2.15,79.24,39.37,39.37,8935106467,39.66,39.66,8935106467 +HJ중공업,097230,14,21150,5,-100,-0.47,30094425,21941226,83274281,30094425,-0.47,137.16,36.14,36.14,680831779825,38.66,38.66,680831779825 +케이엔알시스템,199430,15,12880,5,-360,-2.72,4031669,5501375,10877713,4031669,-2.72,73.28,37.06,37.06,53939816990,38.50,38.50,53939816990 +제닉스로보틱스,381620,16,9060,2,790,9.55,4874820,6083253,13117920,4874820,9.55,80.14,37.16,37.16,45347938200,38.16,38.16,45347938200 +일승,333430,17,6170,2,200,3.35,11252062,2636407,30726747,11252062,3.35,426.80,36.62,36.62,72224487115,38.10,38.10,72224487115 +제이엔비,452160,18,8610,2,1040,13.74,3621806,447963,9617527,3621806,13.74,808.51,37.66,37.66,31479516605,38.02,38.02,31479516605 +KD,044180,19,629,2,3,0.48,8668663,1999941,26717799,8668663,0.48,433.45,32.45,32.45,5902054124,35.12,35.12,5902054124 +에스피시스템스,317830,20,9390,2,10,0.11,3620411,14072563,10773818,3620411,0.11,25.73,33.60,33.60,34965806070,34.56,34.56,34965806070 +에프알텍,073540,21,2325,1,536,29.96,3918773,55524,11400000,3918773,29.96,7057.80,34.38,34.38,8660729258,32.68,32.68,8660729258 +레이저옵텍,199550,22,7740,2,800,11.53,3874532,22792,12265791,3874532,11.53,9999.99,31.59,31.59,30770109205,32.41,32.41,30770109205 +고바이오랩,348150,23,6960,2,1200,20.83,6468351,1346526,19418889,6468351,20.83,480.37,33.31,33.31,43249828620,32.00,32.00,43249828620 +동일스틸럭스,023790,24,1565,2,46,3.03,7916538,16596174,26139617,7916538,3.03,47.70,30.29,30.29,13083574254,31.98,31.98,13083574254 +ACE 글로벌자율주행액티브,414270,25,12040,5,-15,-0.12,1049941,232666,3300000,1049941,-0.12,451.27,31.82,31.82,12690623280,31.94,31.94,12690623280 +우리바이오,082850,26,2530,2,230,10.00,14848202,212579,48456578,14848202,10.00,6984.79,30.64,30.64,37776441347,30.81,30.81,37776441347 +모나미,005360,27,2325,5,-40,-1.69,5306513,6087853,18897307,5306513,-1.69,87.17,28.08,28.08,13327069042,30.33,30.33,13327069042 +올릭스,226950,28,76400,1,17600,29.93,6409474,841169,20106724,6409474,29.93,761.97,31.88,31.88,461240955700,30.03,30.03,461240955700 +현대무벡스,319400,29,6050,1,1395,29.97,32337080,458700,111376039,32337080,29.97,7049.72,29.03,29.03,188702004513,28.00,28.00,188702004513 +KODEX 200선물인버스2X,252670,30,1323,5,-27,-2.00,327681630,357986112,1269700000,327681630,-2.00,91.53,25.81,25.81,435896085399,25.95,25.95,435896085399 diff --git a/top30/20250902/top30-atvtr-20250902-141002.csv b/top30/20250902/top30-atvtr-20250902-141002.csv new file mode 100644 index 000000000000..0649dcd4cb50 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,430,5,-38,-8.12,29847128,30646786,40663728,29847128,-8.12,97.39,73.40,73.40,14644291000,83.75,83.75,14644291000 +동방선기,099410,2,4625,2,140,3.12,9731774,6114392,14000000,9731774,3.12,159.16,69.51,69.51,46666425393,72.07,72.07,46666425393 +러셀,217500,3,2325,2,260,12.59,20471202,3629383,31812000,20471202,12.59,564.04,64.35,64.35,49193466900,66.51,66.51,49193466900 +파인메딕스,387570,4,7900,2,450,6.04,3256415,54490,5625900,3256415,6.04,5976.17,57.88,57.88,28058622475,63.13,63.13,28058622475 +뉴로핏,380550,5,12760,2,2460,23.88,7450699,300566,11554087,7450699,23.88,2478.89,64.49,64.49,91463990175,62.04,62.04,91463990175 +태웅로직스,124560,6,3320,2,295,9.75,22704099,127955,39720911,22704099,9.75,9999.99,57.16,57.16,78698539549,59.68,59.68,78698539549 +디에이치엑스컴퍼니,031860,7,1020,2,130,14.61,9609902,367914,17172021,9609902,14.61,2612.00,55.96,55.96,10417838522,59.48,59.48,10417838522 +PLUS K방산소부장,0090B0,8,11525,2,100,0.88,439890,557482,850000,439890,0.88,78.91,51.75,51.75,5041315277,51.46,51.46,5041315277 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7495,5,-160,-2.09,2304552,1871898,5000000,2304552,-2.09,123.11,46.09,46.09,17367396160,46.34,46.34,17367396160 +삼영엠텍,054540,10,9090,5,-140,-1.52,5741412,15498045,13000000,5741412,-1.52,37.05,44.16,44.16,53354992280,45.15,45.15,53354992280 +KIWOOM 한국고배당&미국AI테크,0097L0,11,9935,5,-60,-0.60,440850,0,1000000,440850,-0.60,0.00,44.08,44.08,4391326896,44.20,44.20,4391326896 +제이엔비,452160,12,8220,2,650,8.59,3902008,447963,9617527,3902008,8.59,871.06,40.57,40.57,33823399760,42.78,42.78,33823399760 +1Q 샤오미밸류체인액티브,0094X0,13,9985,5,-20,-0.20,334186,0,800000,334186,-0.20,0.00,41.77,41.77,3383606035,42.36,42.36,3383606035 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7520,5,-155,-2.02,1197704,1490545,3000000,1197704,-2.02,80.35,39.92,39.92,9060039472,40.16,40.16,9060039472 +HJ중공업,097230,15,21200,5,-50,-0.24,30467276,21941226,83274281,30467276,-0.24,138.86,36.59,36.59,688721247500,39.01,39.01,688721247500 +케이엔알시스템,199430,16,12890,5,-350,-2.64,4043632,5501375,10877713,4043632,-2.64,73.50,37.17,37.17,54093964755,38.58,38.58,54093964755 +제닉스로보틱스,381620,17,9080,2,810,9.79,4924523,6083253,13117920,4924523,9.79,80.95,37.54,37.54,45798896800,38.45,38.45,45798896800 +일승,333430,18,6200,2,230,3.85,11300991,2636407,30726747,11300991,3.85,428.65,36.78,36.78,72526569850,38.07,38.07,72526569850 +KD,044180,19,631,2,5,0.80,8680029,1999941,26717799,8680029,0.80,434.01,32.49,32.49,5909215854,35.05,35.05,5909215854 +에스피시스템스,317830,20,9360,5,-20,-0.21,3634529,14072563,10773818,3634529,-0.21,25.83,33.73,33.73,35098280665,34.80,34.80,35098280665 +레이저옵텍,199550,21,7530,2,590,8.50,3990942,22792,12265791,3990942,8.50,9999.99,32.54,32.54,31659059335,34.28,34.28,31659059335 +고바이오랩,348150,22,6880,2,1120,19.44,6710085,1346526,19418889,6710085,19.44,498.33,34.55,34.55,44915154575,33.62,33.62,44915154575 +우리바이오,082850,23,2495,2,195,8.48,15972941,212579,48456578,15972941,8.48,7513.88,32.96,32.96,40617324165,33.60,33.60,40617324165 +에프알텍,073540,24,2325,1,536,29.96,3920591,55524,11400000,3920591,29.96,7061.07,34.39,34.39,8664956108,32.69,32.69,8664956108 +동일스틸럭스,023790,25,1570,2,51,3.36,7954731,16596174,26139617,7954731,3.36,47.93,30.43,30.43,13143614956,32.03,32.03,13143614956 +ACE 글로벌자율주행액티브,414270,26,12025,5,-30,-0.25,1050056,232666,3300000,1050056,-0.25,451.31,31.82,31.82,12692007240,31.98,31.98,12692007240 +모나미,005360,27,2335,5,-30,-1.27,5366730,6087853,18897307,5366730,-1.27,88.15,28.40,28.40,13467097731,30.52,30.52,13467097731 +올릭스,226950,28,76400,1,17600,29.93,6412379,841169,20106724,6412379,29.93,762.32,31.89,31.89,461462897700,30.04,30.04,461462897700 +현대무벡스,319400,29,6050,1,1395,29.97,32348961,458700,111376039,32348961,29.97,7052.31,29.04,29.04,188773884563,28.02,28.02,188773884563 +KODEX 200선물인버스2X,252670,30,1324,5,-26,-1.93,332982594,357986112,1269700000,332982594,-1.93,93.02,26.23,26.23,442911861228,26.35,26.35,442911861228 diff --git a/top30/20250902/top30-atvtr-20250902-142002.csv b/top30/20250902/top30-atvtr-20250902-142002.csv new file mode 100644 index 000000000000..57fc3d3bf9d8 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,433,5,-35,-7.48,30222388,30646786,40663728,30222388,-7.48,98.62,74.32,74.32,14807669018,84.10,84.10,14807669018 +동방선기,099410,2,4615,2,130,2.90,9752401,6114392,14000000,9752401,2.90,159.50,69.66,69.66,46761849827,72.38,72.38,46761849827 +러셀,217500,3,2280,2,215,10.41,20800257,3629383,31812000,20800257,10.41,573.11,65.38,65.38,49948500890,68.86,68.86,49948500890 +파인메딕스,387570,4,7850,2,400,5.37,3289824,54490,5625900,3289824,5.37,6037.48,58.48,58.48,28322757595,64.13,64.13,28322757595 +뉴로핏,380550,5,12860,2,2560,24.85,7542661,300566,11554087,7542661,24.85,2509.49,65.28,65.28,92642849410,62.35,62.35,92642849410 +디에이치엑스컴퍼니,031860,6,989,2,99,11.12,9724430,367914,17172021,9724430,11.12,2643.13,56.63,56.63,10531810219,62.01,62.01,10531810219 +태웅로직스,124560,7,3305,2,280,9.26,22850706,127955,39720911,22850706,9.26,9999.99,57.53,57.53,79183933224,60.32,60.32,79183933224 +PLUS K방산소부장,0090B0,8,11570,2,145,1.27,444826,557482,850000,444826,1.27,79.79,52.33,52.33,5098456657,51.84,51.84,5098456657 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7505,5,-150,-1.96,2312092,1871898,5000000,2312092,-1.96,123.52,46.24,46.24,17423983860,46.43,46.43,17423983860 +삼영엠텍,054540,10,9060,5,-170,-1.84,5766174,15498045,13000000,5766174,-1.84,37.21,44.36,44.36,53580298215,45.49,45.49,53580298215 +KIWOOM 한국고배당&미국AI테크,0097L0,11,9955,5,-40,-0.40,450343,0,1000000,450343,-0.40,0.00,45.03,45.03,4485623901,45.06,45.06,4485623901 +제이엔비,452160,12,8320,2,750,9.91,4002014,447963,9617527,4002014,9.91,893.38,41.61,41.61,34658761480,43.31,43.31,34658761480 +1Q 샤오미밸류체인액티브,0094X0,13,10000,5,-5,-0.05,334456,0,800000,334456,-0.05,0.00,41.81,41.81,3386302475,42.33,42.33,3386302475 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7525,5,-150,-1.95,1218985,1490545,3000000,1218985,-1.95,81.78,40.63,40.63,9220125812,40.84,40.84,9220125812 +HJ중공업,097230,15,21150,5,-100,-0.47,30951220,21941226,83274281,30951220,-0.47,141.06,37.17,37.17,699005084900,39.69,39.69,699005084900 +제닉스로보틱스,381620,16,9030,2,760,9.19,4951148,6083253,13117920,4951148,9.19,81.39,37.74,37.74,46039323380,38.87,38.87,46039323380 +케이엔알시스템,199430,17,12900,5,-340,-2.57,4057179,5501375,10877713,4057179,-2.57,73.75,37.30,37.30,54268964055,38.67,38.67,54268964055 +일승,333430,18,6180,2,210,3.52,11341033,2636407,30726747,11341033,3.52,430.17,36.91,36.91,72774557940,38.32,38.32,72774557940 +KD,044180,19,633,2,7,1.12,8772384,1999941,26717799,8772384,1.12,438.63,32.83,32.83,5967152835,35.28,35.28,5967152835 +우리바이오,082850,20,2485,2,185,8.04,16571932,212579,48456578,16571932,8.04,7795.66,34.20,34.20,42107703338,34.97,34.97,42107703338 +에스피시스템스,317830,21,9370,5,-10,-0.11,3641685,14072563,10773818,3641685,-0.11,25.88,33.80,33.80,35165158805,34.83,34.83,35165158805 +레이저옵텍,199550,22,7640,2,700,10.09,4032932,22792,12265791,4032932,10.09,9999.99,32.88,32.88,31977580655,34.12,34.12,31977580655 +고바이오랩,348150,23,7150,2,1390,24.13,7042587,1346526,19418889,7042587,24.13,523.02,36.27,36.27,47262105210,34.04,34.04,47262105210 +에프알텍,073540,24,2325,1,536,29.96,3922248,55524,11400000,3922248,29.96,7064.06,34.41,34.41,8668808633,32.71,32.71,8668808633 +동일스틸럭스,023790,25,1566,2,47,3.09,7974465,16596174,26139617,7974465,3.09,48.05,30.51,30.51,13174678085,32.18,32.18,13174678085 +ACE 글로벌자율주행액티브,414270,26,12025,5,-30,-0.25,1050873,232666,3300000,1050873,-0.25,451.67,31.84,31.84,12701828220,32.01,32.01,12701828220 +모나미,005360,27,2325,5,-40,-1.69,5394686,6087853,18897307,5394686,-1.69,88.61,28.55,28.55,13532049771,30.80,30.80,13532049771 +올릭스,226950,28,76400,1,17600,29.93,6416039,841169,20106724,6416039,29.93,762.75,31.91,31.91,461742521700,30.06,30.06,461742521700 +현대무벡스,319400,29,6050,1,1395,29.97,32359168,458700,111376039,32359168,29.97,7054.54,29.05,29.05,188835636913,28.02,28.02,188835636913 +KODEX 200선물인버스2X,252670,30,1325,5,-25,-1.85,337161700,357986112,1269700000,337161700,-1.85,94.18,26.55,26.55,448448238270,26.66,26.66,448448238270 diff --git a/top30/20250902/top30-atvtr-20250902-143002.csv b/top30/20250902/top30-atvtr-20250902-143002.csv new file mode 100644 index 000000000000..e7de65570063 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,434,5,-34,-7.26,30290159,30646786,40663728,30290159,-7.26,98.84,74.49,74.49,14837022544,84.07,84.07,14837022544 +러셀,217500,2,2210,2,145,7.02,21240601,3629383,31812000,21240601,7.02,585.24,66.77,66.77,50934214621,72.45,72.45,50934214621 +동방선기,099410,3,4630,2,145,3.23,9770610,6114392,14000000,9770610,3.23,159.80,69.79,69.79,46846046957,72.27,72.27,46846046957 +파인메딕스,387570,4,7870,2,420,5.64,3303636,54490,5625900,3303636,5.64,6062.83,58.72,58.72,28431512145,64.21,64.21,28431512145 +뉴로핏,380550,5,12970,2,2670,25.92,7611065,300566,11554087,7611065,25.92,2532.24,65.87,65.87,93524557995,62.41,62.41,93524557995 +디에이치엑스컴퍼니,031860,6,1074,2,184,20.67,10247247,367914,17172021,10247247,20.67,2785.23,59.67,59.67,11084516715,60.10,60.10,11084516715 +태웅로직스,124560,7,3370,2,345,11.40,23120937,127955,39720911,23120937,11.40,9999.99,58.21,58.21,80089063028,59.83,59.83,80089063028 +PLUS K방산소부장,0090B0,8,11595,2,170,1.49,466923,557482,850000,466923,1.49,83.76,54.93,54.93,5354430637,54.33,54.33,5354430637 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7505,5,-150,-1.96,2336852,1871898,5000000,2336852,-1.96,124.84,46.74,46.74,17609859860,46.93,46.93,17609859860 +삼영엠텍,054540,10,9030,5,-200,-2.17,5780114,15498045,13000000,5780114,-2.17,37.30,44.46,44.46,53706393105,45.75,45.75,53706393105 +KIWOOM 한국고배당&미국AI테크,0097L0,11,9935,5,-60,-0.60,453503,0,1000000,453503,-0.60,0.00,45.35,45.35,4517064401,45.47,45.47,4517064401 +제이엔비,452160,12,8240,2,670,8.85,4066513,447963,9617527,4066513,8.85,907.78,42.28,42.28,35188955450,44.40,44.40,35188955450 +1Q 샤오미밸류체인액티브,0094X0,13,10005,3,0,0.00,343112,0,800000,343112,0.00,0.00,42.89,42.89,3472926450,43.39,43.39,3472926450 +이삭엔지니어링,351330,14,8130,2,730,9.86,3363603,1503724,8288520,3363603,9.86,223.68,40.58,40.58,28288504710,41.98,41.98,28288504710 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7525,5,-150,-1.95,1229654,1490545,3000000,1229654,-1.95,82.50,40.99,40.99,9300383597,41.20,41.20,9300383597 +HJ중공업,097230,16,20800,5,-450,-2.12,31282279,21941226,83274281,31282279,-2.12,142.57,37.57,37.57,705932791875,40.76,40.76,705932791875 +제닉스로보틱스,381620,17,9020,2,750,9.07,4975216,6083253,13117920,4975216,9.07,81.79,37.93,37.93,46257120740,39.09,39.09,46257120740 +케이엔알시스템,199430,18,12880,5,-360,-2.72,4083068,5501375,10877713,4083068,-2.72,74.22,37.54,37.54,54601675460,38.97,38.97,54601675460 +일승,333430,19,6170,2,200,3.35,11375649,2636407,30726747,11375649,3.35,431.48,37.02,37.02,72988013285,38.50,38.50,72988013285 +고바이오랩,348150,20,7180,2,1420,24.65,7670746,1346526,19418889,7670746,24.65,569.67,39.50,39.50,51754237425,37.12,37.12,51754237425 +우리바이오,082850,21,2520,2,220,9.57,17290943,212579,48456578,17290943,9.57,8133.89,35.68,35.68,43892874351,35.95,35.95,43892874351 +KD,044180,22,634,2,8,1.28,8793876,1999941,26717799,8793876,1.28,439.71,32.91,32.91,5980649579,35.31,35.31,5980649579 +에스피시스템스,317830,23,9340,5,-40,-0.43,3652552,14072563,10773818,3652552,-0.43,25.96,33.90,33.90,35266932410,35.05,35.05,35266932410 +레이저옵텍,199550,24,7660,2,720,10.37,4064799,22792,12265791,4064799,10.37,9999.99,33.14,33.14,32221770465,34.29,34.29,32221770465 +에프알텍,073540,25,2325,1,536,29.96,3923592,55524,11400000,3923592,29.96,7066.48,34.42,34.42,8671933433,32.72,32.72,8671933433 +동일스틸럭스,023790,26,1555,2,36,2.37,8007664,16596174,26139617,8007664,2.37,48.25,30.63,30.63,13226471414,32.54,32.54,13226471414 +ACE 글로벌자율주행액티브,414270,27,12030,5,-25,-0.21,1050930,232666,3300000,1050930,-0.21,451.69,31.85,31.85,12702513930,32.00,32.00,12702513930 +모나미,005360,28,2305,5,-60,-2.54,5463138,6087853,18897307,5463138,-2.54,89.74,28.91,28.91,13690469096,31.43,31.43,13690469096 +올릭스,226950,29,76400,1,17600,29.93,6419779,841169,20106724,6419779,29.93,763.20,31.93,31.93,462028257700,30.08,30.08,462028257700 +현대무벡스,319400,30,6050,1,1395,29.97,32369684,458700,111376039,32369684,29.97,7056.83,29.06,29.06,188899258713,28.03,28.03,188899258713 diff --git a/top30/20250902/top30-atvtr-20250902-144001.csv b/top30/20250902/top30-atvtr-20250902-144001.csv new file mode 100644 index 000000000000..21913b6d48e9 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,432,5,-36,-7.69,30370715,30646786,40663728,30370715,-7.69,99.10,74.69,74.69,14871783239,84.66,84.66,14871783239 +러셀,217500,2,2220,2,155,7.51,21484771,3629383,31812000,21484771,7.51,591.97,67.54,67.54,51474224881,72.89,72.89,51474224881 +동방선기,099410,3,4620,2,135,3.01,9788124,6114392,14000000,9788124,3.01,160.08,69.92,69.92,46926975851,72.55,72.55,46926975851 +파인메딕스,387570,4,7850,2,400,5.37,3320707,54490,5625900,3320707,5.37,6094.16,59.03,59.03,28565083555,64.68,64.68,28565083555 +뉴로핏,380550,5,13020,2,2720,26.41,7727137,300566,11554087,7727137,26.41,2570.86,66.88,66.88,95035332315,63.17,63.17,95035332315 +디에이치엑스컴퍼니,031860,6,1086,2,196,22.02,10812316,367914,17172021,10812316,22.02,2938.82,62.96,62.96,11699708938,62.74,62.74,11699708938 +태웅로직스,124560,7,3305,2,280,9.26,23318519,127955,39720911,23318519,9.26,9999.99,58.71,58.71,80744060993,61.51,61.51,80744060993 +PLUS K방산소부장,0090B0,8,11610,2,185,1.62,502926,557482,850000,502926,1.62,90.21,59.17,59.17,5772362363,58.49,58.49,5772362363 +이삭엔지니어링,351330,9,7810,2,410,5.54,3820921,1503724,8288520,3820921,5.54,254.10,46.10,46.10,31905518340,49.29,49.29,31905518340 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7490,5,-165,-2.16,2340585,1871898,5000000,2340585,-2.16,125.04,46.81,46.81,17637820695,47.10,47.10,17637820695 +삼영엠텍,054540,11,9050,5,-180,-1.95,5792367,15498045,13000000,5792367,-1.95,37.37,44.56,44.56,53817071815,45.74,45.74,53817071815 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9940,5,-55,-0.55,453854,0,1000000,453854,-0.55,0.00,45.39,45.39,4520554036,45.48,45.48,4520554036 +제이엔비,452160,13,8340,2,770,10.17,4191492,447963,9617527,4191492,10.17,935.68,43.58,43.58,36211289155,45.15,45.15,36211289155 +1Q 샤오미밸류체인액티브,0094X0,14,10065,2,60,0.60,344012,0,800000,344012,0.60,0.00,43.00,43.00,3481951545,43.24,43.24,3481951545 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7515,5,-160,-2.08,1249503,1490545,3000000,1249503,-2.08,83.83,41.65,41.65,9449565792,41.91,41.91,9449565792 +HJ중공업,097230,16,20900,5,-350,-1.65,31458803,21941226,83274281,31458803,-1.65,143.38,37.78,37.78,709617278475,40.77,40.77,709617278475 +고바이오랩,348150,17,6990,2,1230,21.35,8048954,1346526,19418889,8048954,21.35,597.76,41.45,41.45,54470458905,40.13,40.13,54470458905 +케이엔알시스템,199430,18,12810,5,-430,-3.25,4108953,5501375,10877713,4108953,-3.25,74.69,37.77,37.77,54933472920,39.42,39.42,54933472920 +제닉스로보틱스,381620,19,9080,2,810,9.79,5008372,6083253,13117920,5008372,9.79,82.33,38.18,38.18,46557420700,39.09,39.09,46557420700 +일승,333430,20,6180,2,210,3.52,11415223,2636407,30726747,11415223,3.52,432.98,37.15,37.15,73232609890,38.57,38.57,73232609890 +우리바이오,082850,21,2470,2,170,7.39,18096566,212579,48456578,18096566,7.39,8512.87,37.35,37.35,45906186201,38.35,38.35,45906186201 +KD,044180,22,630,2,4,0.64,8806053,1999941,26717799,8806053,0.64,440.32,32.96,32.96,5988341949,35.58,35.58,5988341949 +에스피시스템스,317830,23,9370,5,-10,-0.11,3659951,14072563,10773818,3659951,-0.11,26.01,33.97,33.97,35336121290,35.00,35.00,35336121290 +레이저옵텍,199550,24,7650,2,710,10.23,4087961,22792,12265791,4087961,10.23,9999.99,33.33,33.33,32398761165,34.53,34.53,32398761165 +모나미,005360,25,2260,5,-105,-4.44,5635705,6087853,18897307,5635705,-4.44,92.57,29.82,29.82,14083184174,32.98,32.98,14083184174 +에프알텍,073540,26,2325,1,536,29.96,3923790,55524,11400000,3923790,29.96,7066.84,34.42,34.42,8672393783,32.72,32.72,8672393783 +동일스틸럭스,023790,27,1558,2,39,2.57,8036871,16596174,26139617,8036871,2.57,48.43,30.75,30.75,13271845651,32.59,32.59,13271845651 +ACE 글로벌자율주행액티브,414270,28,12025,5,-30,-0.25,1051829,232666,3300000,1051829,-0.25,452.08,31.87,31.87,12713328395,32.04,32.04,12713328395 +올릭스,226950,29,76400,1,17600,29.93,6423308,841169,20106724,6423308,29.93,763.62,31.95,31.95,462297873300,30.09,30.09,462297873300 +조아제약,034940,30,1116,2,104,10.28,8302471,48959,30979827,8302471,10.28,9999.99,26.80,26.80,9862550972,28.53,28.53,9862550972 diff --git a/top30/20250902/top30-atvtr-20250902-145001.csv b/top30/20250902/top30-atvtr-20250902-145001.csv new file mode 100644 index 000000000000..7c92b3153b12 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,429,5,-39,-8.33,30589614,30646786,40663728,30589614,-8.33,99.81,75.23,75.23,14965110381,85.79,85.79,14965110381 +러셀,217500,2,2225,2,160,7.75,21645632,3629383,31812000,21645632,7.75,596.40,68.04,68.04,51830039830,73.23,73.23,51830039830 +동방선기,099410,3,4615,2,130,2.90,9811037,6114392,14000000,9811037,2.90,160.46,70.08,70.08,47032815097,72.79,72.79,47032815097 +디에이치엑스컴퍼니,031860,4,1039,2,149,16.74,11290340,367914,17172021,11290340,16.74,3068.74,65.75,65.75,12208924921,68.43,68.43,12208924921 +뉴로핏,380550,5,12820,2,2520,24.47,7884972,300566,11554087,7884972,24.47,2623.37,68.24,68.24,97062335560,65.53,65.53,97062335560 +파인메딕스,387570,6,7860,2,410,5.50,3334464,54490,5625900,3334464,5.50,6119.41,59.27,59.27,28672843845,64.84,64.84,28672843845 +태웅로직스,124560,7,3285,2,260,8.60,23448382,127955,39720911,23448382,8.60,9999.99,59.03,59.03,81171372108,62.21,62.21,81171372108 +PLUS K방산소부장,0090B0,8,11640,2,215,1.88,529730,557482,850000,529730,1.88,95.02,62.32,62.32,6083696973,61.49,61.49,6083696973 +이삭엔지니어링,351330,9,7710,2,310,4.19,3963448,1503724,8288520,3963448,4.19,263.58,47.82,47.82,33006952400,51.65,51.65,33006952400 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7485,5,-170,-2.22,2392763,1871898,5000000,2392763,-2.22,127.83,47.86,47.86,18028438425,48.17,48.17,18028438425 +제이엔비,452160,11,8520,2,950,12.55,4434508,447963,9617527,4434508,12.55,989.93,46.11,46.11,38267757005,46.70,46.70,38267757005 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,456968,0,1000000,456968,-0.50,0.00,45.70,45.70,4551529756,45.77,45.77,4551529756 +삼영엠텍,054540,13,9100,5,-130,-1.41,5819989,15498045,13000000,5819989,-1.41,37.55,44.77,44.77,54068067650,45.70,45.70,54068067650 +1Q 샤오미밸류체인액티브,0094X0,14,10105,2,100,1.00,346959,0,800000,346959,1.00,0.00,43.37,43.37,3511705895,43.44,43.44,3511705895 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7505,5,-170,-2.21,1265519,1490545,3000000,1265519,-2.21,84.90,42.18,42.18,9569845777,42.50,42.50,9569845777 +고바이오랩,348150,16,7020,2,1260,21.88,8463671,1346526,19418889,8463671,21.88,628.56,43.58,43.58,57410836825,42.11,42.11,57410836825 +HJ중공업,097230,17,21000,5,-250,-1.18,31624592,21941226,83274281,31624592,-1.18,144.13,37.98,37.98,713079871725,40.78,40.78,713079871725 +제닉스로보틱스,381620,18,9140,2,870,10.52,5102814,6083253,13117920,5102814,10.52,83.88,38.90,38.90,47422058035,39.55,39.55,47422058035 +우리바이오,082850,19,2460,2,160,6.96,18545984,212579,48456578,18545984,6.96,8724.28,38.27,38.27,47009444368,39.44,39.44,47009444368 +케이엔알시스템,199430,20,13090,5,-150,-1.13,4176190,5501375,10877713,4176190,-1.13,75.91,38.39,38.39,55806526685,39.19,39.19,55806526685 +일승,333430,21,6200,2,230,3.85,11446013,2636407,30726747,11446013,3.85,434.15,37.25,37.25,73423214620,38.54,38.54,73423214620 +KD,044180,22,636,2,10,1.60,8860782,1999941,26717799,8860782,1.60,443.05,33.16,33.16,6023010215,35.45,35.45,6023010215 +에스피시스템스,317830,23,9380,3,0,0.00,3701991,14072563,10773818,3701991,0.00,26.31,34.36,34.36,35732206220,35.36,35.36,35732206220 +레이저옵텍,199550,24,7650,2,710,10.23,4118986,22792,12265791,4118986,10.23,9999.99,33.58,33.58,32637020125,34.78,34.78,32637020125 +모나미,005360,25,2265,5,-100,-4.23,5681343,6087853,18897307,5681343,-4.23,93.32,30.06,30.06,14186779125,33.14,33.14,14186779125 +에프알텍,073540,26,2325,1,536,29.96,3924149,55524,11400000,3924149,29.96,7067.48,34.42,34.42,8673228458,32.72,32.72,8673228458 +동일스틸럭스,023790,27,1565,2,46,3.03,8064237,16596174,26139617,8064237,3.03,48.59,30.85,30.85,13314525354,32.55,32.55,13314525354 +ACE 글로벌자율주행액티브,414270,28,12025,5,-30,-0.25,1051829,232666,3300000,1051829,-0.25,452.08,31.87,31.87,12713328395,32.04,32.04,12713328395 +올릭스,226950,29,76400,1,17600,29.93,6427975,841169,20106724,6427975,29.93,764.17,31.97,31.97,462654432100,30.12,30.12,462654432100 +로보티즈,108490,30,101450,2,13550,15.42,4145698,1062152,13220560,4145698,15.42,390.31,31.36,31.36,397700742750,29.65,29.65,397700742750 diff --git a/top30/20250902/top30-atvtr-20250902-150001.csv b/top30/20250902/top30-atvtr-20250902-150001.csv new file mode 100644 index 000000000000..3da0e897cc71 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,425,5,-43,-9.19,30714594,30646786,40663728,30714594,-9.19,100.22,75.53,75.53,15018201917,86.90,86.90,15018201917 +러셀,217500,2,2250,2,185,8.96,21754691,3629383,31812000,21754691,8.96,599.40,68.39,68.39,52073950685,72.75,72.75,52073950685 +동방선기,099410,3,4655,2,170,3.79,9866119,6114392,14000000,9866119,3.79,161.36,70.47,70.47,47289013640,72.56,72.56,47289013640 +디에이치엑스컴퍼니,031860,4,1039,2,149,16.74,11484088,367914,17172021,11484088,16.74,3121.41,66.88,66.88,12412439983,69.57,69.57,12412439983 +뉴로핏,380550,5,13090,2,2790,27.09,8030152,300566,11554087,8030152,27.09,2671.68,69.50,69.50,98947744755,65.42,65.42,98947744755 +PLUS K방산소부장,0090B0,6,11690,2,265,2.32,562921,557482,850000,562921,2.32,100.98,66.23,66.23,6470820143,65.12,65.12,6470820143 +파인메딕스,387570,7,7940,2,490,6.58,3351140,54490,5625900,3351140,6.58,6150.01,59.57,59.57,28804596365,64.48,64.48,28804596365 +태웅로직스,124560,8,3315,2,290,9.59,23589847,127955,39720911,23589847,9.59,9999.99,59.39,59.39,81638177688,62.00,62.00,81638177688 +이삭엔지니어링,351330,9,7770,2,370,5.00,4033373,1503724,8288520,4033373,5.00,268.23,48.66,48.66,33549821515,52.09,52.09,33549821515 +제이엔비,452160,10,8400,2,830,10.96,4736167,447963,9617527,4736167,10.96,1057.27,49.25,49.25,40843891895,50.56,50.56,40843891895 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7500,5,-155,-2.02,2408423,1871898,5000000,2408423,-2.02,128.66,48.17,48.17,18145831725,48.39,48.39,18145831725 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,467071,0,1000000,467071,-0.50,0.00,46.71,46.71,4652018766,46.78,46.78,4652018766 +삼영엠텍,054540,13,9170,5,-60,-0.65,5870624,15498045,13000000,5870624,-0.65,37.88,45.16,45.16,54529808460,45.74,45.74,54529808460 +1Q 샤오미밸류체인액티브,0094X0,14,10085,2,80,0.80,359246,0,800000,359246,0.80,0.00,44.91,44.91,3635665850,45.06,45.06,3635665850 +고바이오랩,348150,15,6840,2,1080,18.75,8695936,1346526,19418889,8695936,18.75,645.81,44.78,44.78,59030942270,44.44,44.44,59030942270 +ACE 글로벌자율주행액티브,414270,16,12045,5,-10,-0.08,1431109,232666,3300000,1431109,-0.08,615.09,43.37,43.37,17278769530,43.47,43.47,17278769530 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7520,5,-155,-2.02,1287976,1490545,3000000,1287976,-2.02,86.41,42.93,42.93,9738637257,43.17,43.17,9738637257 +HJ중공업,097230,18,20950,5,-300,-1.41,31847208,21941226,83274281,31847208,-1.41,145.15,38.24,38.24,717746416900,41.14,41.14,717746416900 +우리바이오,082850,19,2450,2,150,6.52,18716435,212579,48456578,18716435,6.52,8804.46,38.63,38.63,47427070040,39.95,39.95,47427070040 +케이엔알시스템,199430,20,13180,5,-60,-0.45,4280017,5501375,10877713,4280017,-0.45,77.80,39.35,39.35,57167761325,39.87,39.87,57167761325 +제닉스로보틱스,381620,21,9150,2,880,10.64,5133355,6083253,13117920,5133355,10.64,84.39,39.13,39.13,47701364955,39.74,39.74,47701364955 +일승,333430,22,6210,2,240,4.02,11485016,2636407,30726747,11485016,4.02,435.63,37.38,37.38,73665164490,38.61,38.61,73665164490 +KD,044180,23,631,2,5,0.80,8891810,1999941,26717799,8891810,0.80,444.60,33.28,33.28,6042715880,35.84,35.84,6042715880 +에스피시스템스,317830,24,9380,3,0,0.00,3716997,14072563,10773818,3716997,0.00,26.41,34.50,34.50,35872686740,35.50,35.50,35872686740 +레이저옵텍,199550,25,7670,2,730,10.52,4130326,22792,12265791,4130326,10.52,9999.99,33.67,33.67,32724012810,34.78,34.78,32724012810 +모나미,005360,26,2270,5,-95,-4.02,5699362,6087853,18897307,5699362,-4.02,93.62,30.16,30.16,14227650615,33.17,33.17,14227650615 +동일스틸럭스,023790,27,1557,2,38,2.50,8103900,16596174,26139617,8103900,2.50,48.83,31.00,31.00,13376678100,32.87,32.87,13376678100 +에프알텍,073540,28,2325,1,536,29.96,3924367,55524,11400000,3924367,29.96,7067.88,34.42,34.42,8673735308,32.72,32.72,8673735308 +로보티즈,108490,29,102100,2,14200,16.15,4273584,1062152,13220560,4273584,16.15,402.35,32.33,32.33,410696680150,30.43,30.43,410696680150 +올릭스,226950,30,76400,1,17600,29.93,6440848,841169,20106724,6440848,29.93,765.70,32.03,32.03,463637929300,30.18,30.18,463637929300 diff --git a/top30/20250902/top30-atvtr-20250902-151001.csv b/top30/20250902/top30-atvtr-20250902-151001.csv new file mode 100644 index 000000000000..c80bc3c0e83b --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,430,5,-38,-8.12,30831987,30646786,40663728,30831987,-8.12,100.60,75.82,75.82,15068363182,86.18,86.18,15068363182 +러셀,217500,2,2275,2,210,10.17,22063105,3629383,31812000,22063105,10.17,607.90,69.35,69.35,52776779580,72.92,72.92,52776779580 +동방선기,099410,3,4660,2,175,3.90,9913444,6114392,14000000,9913444,3.90,162.13,70.81,70.81,47509547130,72.82,72.82,47509547130 +디에이치엑스컴퍼니,031860,4,1015,2,125,14.04,11669997,367914,17172021,11669997,14.04,3171.94,67.96,67.96,12601012533,72.30,72.30,12601012533 +뉴로핏,380550,5,13210,2,2910,28.25,8633097,300566,11554087,8633097,28.25,2872.28,74.72,74.72,106946812545,70.07,70.07,106946812545 +PLUS K방산소부장,0090B0,6,11710,2,285,2.49,567018,557482,850000,567018,2.49,101.71,66.71,66.71,6518632243,65.49,65.49,6518632243 +파인메딕스,387570,7,7930,2,480,6.44,3362329,54490,5625900,3362329,6.44,6170.54,59.77,59.77,28893284610,64.76,64.76,28893284610 +태웅로직스,124560,8,3355,2,330,10.91,23898448,127955,39720911,23898448,10.91,9999.99,60.17,60.17,82667013178,62.03,62.03,82667013178 +제이엔비,452160,9,8180,2,610,8.06,4993119,447963,9617527,4993119,8.06,1114.63,51.92,51.92,42939788715,54.58,54.58,42939788715 +이삭엔지니어링,351330,10,7710,2,310,4.19,4074955,1503724,8288520,4074955,4.19,270.99,49.16,49.16,33870877635,53.00,53.00,33870877635 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7500,5,-155,-2.02,2411442,1871898,5000000,2411442,-2.02,128.82,48.23,48.23,18168487655,48.45,48.45,18168487655 +고바이오랩,348150,12,6690,2,930,16.15,8994572,1346526,19418889,8994572,16.15,667.98,46.32,46.32,61072681430,47.01,47.01,61072681430 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9960,5,-35,-0.35,469093,0,1000000,469093,-0.35,0.00,46.91,46.91,4672141811,46.91,46.91,4672141811 +삼영엠텍,054540,14,9125,5,-105,-1.14,5937320,15498045,13000000,5937320,-1.14,38.31,45.67,45.67,55138667975,46.48,46.48,55138667975 +1Q 샤오미밸류체인액티브,0094X0,15,10065,2,60,0.60,362523,0,800000,362523,0.60,0.00,45.32,45.32,3668686135,45.56,45.56,3668686135 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1442209,232666,3300000,1442209,0.00,619.86,43.70,43.70,17412524780,43.77,43.77,17412524780 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7520,5,-155,-2.02,1288071,1490545,3000000,1288071,-2.02,86.42,42.94,42.94,9739351867,43.17,43.17,9739351867 +HJ중공업,097230,18,20950,5,-300,-1.41,32082328,21941226,83274281,32082328,-1.41,146.22,38.53,38.53,722659148225,41.42,41.42,722659148225 +케이엔알시스템,199430,19,13150,5,-90,-0.68,4340035,5501375,10877713,4340035,-0.68,78.89,39.90,39.90,57957889925,40.52,40.52,57957889925 +우리바이오,082850,20,2455,2,155,6.74,18934637,212579,48456578,18934637,6.74,8907.11,39.08,39.08,47961813050,40.32,40.32,47961813050 +제닉스로보틱스,381620,21,9200,2,930,11.25,5204939,6083253,13117920,5204939,11.25,85.56,39.68,39.68,48358653585,40.07,40.07,48358653585 +일승,333430,22,6200,2,230,3.85,11563767,2636407,30726747,11563767,3.85,438.62,37.63,37.63,74152381125,38.92,38.92,74152381125 +KD,044180,23,630,2,4,0.64,8929276,1999941,26717799,8929276,0.64,446.48,33.42,33.42,6066351118,36.04,36.04,6066351118 +에스피시스템스,317830,24,9390,2,10,0.11,3739312,14072563,10773818,3739312,0.11,26.57,34.71,34.71,36081922180,35.67,35.67,36081922180 +레이저옵텍,199550,25,7720,2,780,11.24,4185278,22792,12265791,4185278,11.24,9999.99,34.12,34.12,33149809760,35.01,35.01,33149809760 +모나미,005360,26,2240,5,-125,-5.29,5769163,6087853,18897307,5769163,-5.29,94.77,30.53,30.53,14384913980,33.98,33.98,14384913980 +동일스틸럭스,023790,27,1564,2,45,2.96,8119257,16596174,26139617,8119257,2.96,48.92,31.06,31.06,13400622448,32.78,32.78,13400622448 +에프알텍,073540,28,2325,1,536,29.96,3925287,55524,11400000,3925287,29.96,7069.53,34.43,34.43,8675874308,32.73,32.73,8675874308 +로보티즈,108490,29,105200,2,17300,19.68,4590954,1062152,13220560,4590954,19.68,432.23,34.73,34.73,443469381550,31.89,31.89,443469381550 +올릭스,226950,30,76400,1,17600,29.93,6444044,841169,20106724,6444044,29.93,766.08,32.05,32.05,463882103700,30.20,30.20,463882103700 diff --git a/top30/20250902/top30-atvtr-20250902-152001.csv b/top30/20250902/top30-atvtr-20250902-152001.csv new file mode 100644 index 000000000000..a941ecbf6cb9 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,439,5,-29,-6.20,31367167,30646786,40663728,31367167,-6.20,102.35,77.14,77.14,15301586130,85.72,85.72,15301586130 +디에이치엑스컴퍼니,031860,2,980,2,90,10.11,11887008,367914,17172021,11887008,10.11,3230.92,69.22,69.22,12816151251,76.16,76.16,12816151251 +뉴로핏,380550,3,12840,2,2540,24.66,8994805,300566,11554087,8994805,24.66,2992.62,77.85,77.85,111673313835,75.27,75.27,111673313835 +동방선기,099410,4,4660,2,175,3.90,9965651,6114392,14000000,9965651,3.90,162.99,71.18,71.18,47752442361,73.20,73.20,47752442361 +러셀,217500,5,2305,2,240,11.62,22315918,3629383,31812000,22315918,11.62,614.87,70.15,70.15,53356199005,72.77,72.77,53356199005 +PLUS K방산소부장,0090B0,6,11700,2,275,2.41,577255,557482,850000,577255,2.41,103.55,67.91,67.91,6638306798,66.75,66.75,6638306798 +파인메딕스,387570,7,7870,2,420,5.64,3375983,54490,5625900,3375983,5.64,6195.60,60.01,60.01,29000874740,65.50,65.50,29000874740 +태웅로직스,124560,8,3385,2,360,11.90,24355787,127955,39720911,24355787,11.90,9999.99,61.32,61.32,84204331253,62.63,62.63,84204331253 +제이엔비,452160,9,8220,2,650,8.59,5052578,447963,9617527,5052578,8.59,1127.90,52.54,52.54,43428534830,54.93,54.93,43428534830 +이삭엔지니어링,351330,10,7670,2,270,3.65,4150760,1503724,8288520,4150760,3.65,276.03,50.08,50.08,34452292330,54.19,54.19,34452292330 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7500,5,-155,-2.02,2414443,1871898,5000000,2414443,-2.02,128.98,48.29,48.29,18190995155,48.51,48.51,18190995155 +고바이오랩,348150,12,6790,2,1030,17.88,9264840,1346526,19418889,9264840,17.88,688.06,47.71,47.71,62906625065,47.71,47.71,62906625065 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,473894,0,1000000,473894,-0.30,0.00,47.39,47.39,4719918856,47.36,47.36,4719918856 +1Q 샤오미밸류체인액티브,0094X0,14,10050,2,45,0.45,375832,0,800000,375832,0.45,0.00,46.98,46.98,3802498230,47.29,47.29,3802498230 +삼영엠텍,054540,15,9180,5,-50,-0.54,6036086,15498045,13000000,6036086,-0.54,38.95,46.43,46.43,56042234325,46.96,46.96,56042234325 +ACE 글로벌자율주행액티브,414270,16,12060,2,5,0.04,1500298,232666,3300000,1500298,0.04,644.83,45.46,45.46,18113076115,45.51,45.51,18113076115 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7510,5,-165,-2.15,1290378,1490545,3000000,1290378,-2.15,86.57,43.01,43.01,9756685752,43.31,43.31,9756685752 +HJ중공업,097230,18,20900,5,-350,-1.65,32350081,21941226,83274281,32350081,-1.65,147.44,38.85,38.85,728242930725,41.84,41.84,728242930725 +케이엔알시스템,199430,19,13200,5,-40,-0.30,4433662,5501375,10877713,4433662,-0.30,80.59,40.76,40.76,59191261520,41.22,41.22,59191261520 +우리바이오,082850,20,2455,2,155,6.74,19164472,212579,48456578,19164472,6.74,9015.22,39.55,39.55,48524650758,40.79,40.79,48524650758 +제닉스로보틱스,381620,21,9190,2,920,11.12,5274042,6083253,13117920,5274042,11.12,86.70,40.20,40.20,48991248455,40.64,40.64,48991248455 +일승,333430,22,6180,2,210,3.52,11651886,2636407,30726747,11651886,3.52,441.96,37.92,37.92,74696751165,39.34,39.34,74696751165 +에스피시스템스,317830,23,9375,5,-5,-0.05,3771234,14072563,10773818,3771234,-0.05,26.80,35.00,35.00,36381343210,36.02,36.02,36381343210 +KD,044180,24,633,2,7,1.12,8966247,1999941,26717799,8966247,1.12,448.33,33.56,33.56,6089775206,36.01,36.01,6089775206 +레이저옵텍,199550,25,7720,2,780,11.24,4206985,22792,12265791,4206985,11.24,9999.99,34.30,34.30,33317112500,35.18,35.18,33317112500 +로보티즈,108490,26,103700,2,15800,17.97,4940358,1062152,13220560,4940358,17.97,465.13,37.37,37.37,480066649000,35.02,35.02,480066649000 +모나미,005360,27,2270,5,-95,-4.02,5813077,6087853,18897307,5813077,-4.02,95.49,30.76,30.76,14484192675,33.77,33.77,14484192675 +에프알텍,073540,28,2325,1,536,29.96,3932424,55524,11400000,3932424,29.96,7082.39,34.49,34.49,8692467833,32.80,32.80,8692467833 +동일스틸럭스,023790,29,1596,2,77,5.07,8237541,16596174,26139617,8237541,5.07,49.64,31.51,31.51,13586841897,32.57,32.57,13586841897 +올릭스,226950,30,76400,1,17600,29.93,6445591,841169,20106724,6445591,29.93,766.27,32.06,32.06,464000294500,30.21,30.21,464000294500 diff --git a/top30/20250902/top30-atvtr-20250902-153002.csv b/top30/20250902/top30-atvtr-20250902-153002.csv new file mode 100644 index 000000000000..3d3e0ef556eb --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,439,5,-29,-6.20,31367167,30646786,40663728,31367167,-6.20,102.35,77.14,77.14,15301586130,85.72,85.72,15301586130 +디에이치엑스컴퍼니,031860,2,980,2,90,10.11,11887008,367914,17172021,11887008,10.11,3230.92,69.22,69.22,12816151251,76.16,76.16,12816151251 +뉴로핏,380550,3,12840,2,2540,24.66,8994805,300566,11554087,8994805,24.66,2992.62,77.85,77.85,111673313835,75.27,75.27,111673313835 +동방선기,099410,4,4660,2,175,3.90,9965651,6114392,14000000,9965651,3.90,162.99,71.18,71.18,47752442361,73.20,73.20,47752442361 +러셀,217500,5,2305,2,240,11.62,22315918,3629383,31812000,22315918,11.62,614.87,70.15,70.15,53356199005,72.77,72.77,53356199005 +PLUS K방산소부장,0090B0,6,11700,2,275,2.41,577255,557482,850000,577255,2.41,103.55,67.91,67.91,6638306798,66.75,66.75,6638306798 +파인메딕스,387570,7,7870,2,420,5.64,3375983,54490,5625900,3375983,5.64,6195.60,60.01,60.01,29000874740,65.50,65.50,29000874740 +태웅로직스,124560,8,3385,2,360,11.90,24355787,127955,39720911,24355787,11.90,9999.99,61.32,61.32,84204331253,62.63,62.63,84204331253 +제이엔비,452160,9,8220,2,650,8.59,5052578,447963,9617527,5052578,8.59,1127.90,52.54,52.54,43428534830,54.93,54.93,43428534830 +이삭엔지니어링,351330,10,7670,2,270,3.65,4150760,1503724,8288520,4150760,3.65,276.03,50.08,50.08,34452292330,54.19,54.19,34452292330 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6790,2,1030,17.88,9264840,1346526,19418889,9264840,17.88,688.06,47.71,47.71,62906625065,47.71,47.71,62906625065 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,473894,0,1000000,473894,-0.30,0.00,47.39,47.39,4719918856,47.36,47.36,4719918856 +1Q 샤오미밸류체인액티브,0094X0,14,10050,2,45,0.45,375832,0,800000,375832,0.45,0.00,46.98,46.98,3802498230,47.29,47.29,3802498230 +삼영엠텍,054540,15,9180,5,-50,-0.54,6036086,15498045,13000000,6036086,-0.54,38.95,46.43,46.43,56042234325,46.96,46.96,56042234325 +ACE 글로벌자율주행액티브,414270,16,12060,2,5,0.04,1500298,232666,3300000,1500298,0.04,644.83,45.46,45.46,18113076115,45.51,45.51,18113076115 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7510,5,-165,-2.15,1290378,1490545,3000000,1290378,-2.15,86.57,43.01,43.01,9756685752,43.31,43.31,9756685752 +HJ중공업,097230,18,20900,5,-350,-1.65,32350081,21941226,83274281,32350081,-1.65,147.44,38.85,38.85,728242930725,41.84,41.84,728242930725 +케이엔알시스템,199430,19,13240,3,0,0.00,4483727,5501375,10877713,4483727,0.00,81.50,41.22,41.22,59854122120,41.56,41.56,59854122120 +우리바이오,082850,20,2455,2,155,6.74,19164472,212579,48456578,19164472,6.74,9015.22,39.55,39.55,48524650758,40.79,40.79,48524650758 +제닉스로보틱스,381620,21,9190,2,920,11.12,5274042,6083253,13117920,5274042,11.12,86.70,40.20,40.20,48991248455,40.64,40.64,48991248455 +일승,333430,22,6180,2,210,3.52,11651886,2636407,30726747,11651886,3.52,441.96,37.92,37.92,74696751165,39.34,39.34,74696751165 +에스피시스템스,317830,23,9375,5,-5,-0.05,3771234,14072563,10773818,3771234,-0.05,26.80,35.00,35.00,36381343210,36.02,36.02,36381343210 +KD,044180,24,633,2,7,1.12,8966247,1999941,26717799,8966247,1.12,448.33,33.56,33.56,6089775206,36.01,36.01,6089775206 +레이저옵텍,199550,25,7810,2,870,12.54,4240292,22792,12265791,4240292,12.54,9999.99,34.57,34.57,33577240170,35.05,35.05,33577240170 +로보티즈,108490,26,103700,2,15800,17.97,4940358,1062152,13220560,4940358,17.97,465.13,37.37,37.37,480066649000,35.02,35.02,480066649000 +모나미,005360,27,2270,5,-95,-4.02,5813077,6087853,18897307,5813077,-4.02,95.49,30.76,30.76,14484192675,33.77,33.77,14484192675 +에프알텍,073540,28,2325,1,536,29.96,3932424,55524,11400000,3932424,29.96,7082.39,34.49,34.49,8692467833,32.80,32.80,8692467833 +동일스틸럭스,023790,29,1596,2,77,5.07,8237541,16596174,26139617,8237541,5.07,49.64,31.51,31.51,13586841897,32.57,32.57,13586841897 +올릭스,226950,30,76400,1,17600,29.93,6445591,841169,20106724,6445591,29.93,766.27,32.06,32.06,464000294500,30.21,30.21,464000294500 diff --git a/top30/20250902/top30-atvtr-20250902-154002.csv b/top30/20250902/top30-atvtr-20250902-154002.csv new file mode 100644 index 000000000000..8482d07f581a --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,441,5,-27,-5.77,31579941,30646786,40663728,31579941,-5.77,103.04,77.66,77.66,15395419464,85.85,85.85,15395419464 +디에이치엑스컴퍼니,031860,2,974,2,84,9.44,11927215,367914,17172021,11927215,9.44,3241.85,69.46,69.46,12855312869,76.86,76.86,12855312869 +뉴로핏,380550,3,12840,2,2540,24.66,9076312,300566,11554087,9076312,24.66,3019.74,78.55,78.55,112719863715,75.98,75.98,112719863715 +동방선기,099410,4,4660,2,175,3.90,10017966,6114392,14000000,10017966,3.90,163.84,71.56,71.56,47996230261,73.57,73.57,47996230261 +러셀,217500,5,2305,2,240,11.62,22436026,3629383,31812000,22436026,11.62,618.18,70.53,70.53,53633047945,73.14,73.14,53633047945 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578414,557482,850000,578414,2.93,103.75,68.05,68.05,6651936638,66.55,66.55,6651936638 +파인메딕스,387570,7,7870,2,420,5.64,3384227,54490,5625900,3384227,5.64,6210.73,60.15,60.15,29065755020,65.65,65.65,29065755020 +태웅로직스,124560,8,3385,2,360,11.90,24507133,127955,39720911,24507133,11.90,9999.99,61.70,61.70,84716637463,63.01,63.01,84716637463 +제이엔비,452160,9,8210,2,640,8.45,5079997,447963,9617527,5079997,8.45,1134.02,52.82,52.82,43653644820,55.29,55.29,43653644820 +이삭엔지니어링,351330,10,7690,2,290,3.92,4175877,1503724,8288520,4175877,3.92,277.70,50.38,50.38,34645442060,54.36,54.36,34645442060 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9315759,1346526,19418889,9315759,17.36,691.84,47.97,47.97,63250837505,48.18,48.18,63250837505 +1Q 샤오미밸류체인액티브,0094X0,13,10030,2,25,0.25,377332,0,800000,377332,0.25,0.00,47.17,47.17,3817543230,47.58,47.58,3817543230 +KIWOOM 한국고배당&미국AI테크,0097L0,14,9965,5,-30,-0.30,475647,0,1000000,475647,-0.30,0.00,47.56,47.56,4737387501,47.54,47.54,4737387501 +삼영엠텍,054540,15,9200,5,-30,-0.33,6089027,15498045,13000000,6089027,-0.33,39.29,46.84,46.84,56529291525,47.27,47.27,56529291525 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +HJ중공업,097230,18,20800,5,-450,-2.12,32528529,21941226,83274281,32528529,-2.12,148.25,39.06,39.06,731954649125,42.26,42.26,731954649125 +케이엔알시스템,199430,19,13240,3,0,0.00,4489602,5501375,10877713,4489602,0.00,81.61,41.27,41.27,59931907120,41.61,41.61,59931907120 +우리바이오,082850,20,2465,2,165,7.17,19331779,212579,48456578,19331779,7.17,9093.93,39.90,39.90,48937062513,40.97,40.97,48937062513 +제닉스로보틱스,381620,21,9220,2,950,11.49,5333128,6083253,13117920,5333128,11.49,87.67,40.66,40.66,49536021375,40.96,40.96,49536021375 +일승,333430,22,6180,2,210,3.52,11732238,2636407,30726747,11732238,3.52,445.01,38.18,38.18,75193326525,39.60,39.60,75193326525 +에스피시스템스,317830,23,9380,3,0,0.00,3792620,14072563,10773818,3792620,0.00,26.95,35.20,35.20,36581943890,36.20,36.20,36581943890 +KD,044180,24,640,2,14,2.24,9020957,1999941,26717799,9020957,2.24,451.06,33.76,33.76,6124789606,35.82,35.82,6124789606 +로보티즈,108490,25,102900,2,15000,17.06,4998942,1062152,13220560,4998942,17.06,470.64,37.81,37.81,486094942600,35.73,35.73,486094942600 +레이저옵텍,199550,26,7810,2,870,12.54,4242023,22792,12265791,4242023,12.54,9999.99,34.58,34.58,33590759280,35.06,35.06,33590759280 +모나미,005360,27,2265,5,-100,-4.23,5840837,6087853,18897307,5840837,-4.23,95.94,30.91,30.91,14547069075,33.99,33.99,14547069075 +에프알텍,073540,28,2325,1,536,29.96,3932570,55524,11400000,3932570,29.96,7082.65,34.50,34.50,8692807283,32.80,32.80,8692807283 +동일스틸럭스,023790,29,1620,2,101,6.65,8299487,16596174,26139617,8299487,6.65,50.01,31.75,31.75,13687194417,32.32,32.32,13687194417 +올릭스,226950,30,76400,1,17600,29.93,6446035,841169,20106724,6446035,29.93,766.32,32.06,32.06,464034216100,30.21,30.21,464034216100 diff --git a/top30/20250902/top30-atvtr-20250902-155002.csv b/top30/20250902/top30-atvtr-20250902-155002.csv new file mode 100644 index 000000000000..6adf7c43e1b4 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,441,5,-27,-5.77,31634899,30646786,40663728,31634899,-5.77,103.22,77.80,77.80,15419655942,85.99,85.99,15419655942 +디에이치엑스컴퍼니,031860,2,974,2,84,9.44,11929883,367914,17172021,11929883,9.44,3242.57,69.47,69.47,12857911501,76.88,76.88,12857911501 +뉴로핏,380550,3,12840,2,2540,24.66,9080288,300566,11554087,9080288,24.66,3021.06,78.59,78.59,112770915555,76.01,76.01,112770915555 +동방선기,099410,4,4660,2,175,3.90,10022283,6114392,14000000,10022283,3.90,163.91,71.59,71.59,48016347481,73.60,73.60,48016347481 +러셀,217500,5,2305,2,240,11.62,22439608,3629383,31812000,22439608,11.62,618.28,70.54,70.54,53641304455,73.15,73.15,53641304455 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +파인메딕스,387570,7,7870,2,420,5.64,3384521,54490,5625900,3384521,5.64,6211.27,60.16,60.16,29068068800,65.65,65.65,29068068800 +태웅로직스,124560,8,3385,2,360,11.90,24508859,127955,39720911,24508859,11.90,9999.99,61.70,61.70,84722479973,63.01,63.01,84722479973 +제이엔비,452160,9,8210,2,640,8.45,5080619,447963,9617527,5080619,8.45,1134.16,52.83,52.83,43658751440,55.29,55.29,43658751440 +이삭엔지니어링,351330,10,7690,2,290,3.92,4177386,1503724,8288520,4177386,3.92,277.80,50.40,50.40,34657046270,54.37,54.37,34657046270 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9320185,1346526,19418889,9320185,17.36,692.17,48.00,48.00,63280757265,48.21,48.21,63280757265 +1Q 샤오미밸류체인액티브,0094X0,13,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +KIWOOM 한국고배당&미국AI테크,0097L0,14,9965,5,-30,-0.30,475648,0,1000000,475648,-0.30,0.00,47.56,47.56,4737397466,47.54,47.54,4737397466 +삼영엠텍,054540,15,9200,5,-30,-0.33,6091898,15498045,13000000,6091898,-0.33,39.31,46.86,46.86,56555704725,47.29,47.29,56555704725 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +HJ중공업,097230,18,20800,5,-450,-2.12,32549657,21941226,83274281,32549657,-2.12,148.35,39.09,39.09,732394111525,42.28,42.28,732394111525 +케이엔알시스템,199430,19,13240,3,0,0.00,4495571,5501375,10877713,4495571,0.00,81.72,41.33,41.33,60010936680,41.67,41.67,60010936680 +우리바이오,082850,20,2465,2,165,7.17,19338076,212579,48456578,19338076,7.17,9096.89,39.91,39.91,48952584618,40.98,40.98,48952584618 +제닉스로보틱스,381620,21,9220,2,950,11.49,5336469,6083253,13117920,5336469,11.49,87.72,40.68,40.68,49566825395,40.98,40.98,49566825395 +일승,333430,22,6180,2,210,3.52,11736339,2636407,30726747,11736339,3.52,445.16,38.20,38.20,75218670705,39.61,39.61,75218670705 +에스피시스템스,317830,23,9380,3,0,0.00,3793069,14072563,10773818,3793069,0.00,26.95,35.21,35.21,36586155510,36.20,36.20,36586155510 +KD,044180,24,640,2,14,2.24,9023357,1999941,26717799,9023357,2.24,451.18,33.77,33.77,6126325606,35.83,35.83,6126325606 +로보티즈,108490,25,102900,2,15000,17.06,5001989,1062152,13220560,5001989,17.06,470.93,37.83,37.83,486408478900,35.75,35.75,486408478900 +레이저옵텍,199550,26,7810,2,870,12.54,4242091,22792,12265791,4242091,12.54,9999.99,34.58,34.58,33591290360,35.07,35.07,33591290360 +모나미,005360,27,2265,5,-100,-4.23,5840846,6087853,18897307,5840846,-4.23,95.94,30.91,30.91,14547089460,33.99,33.99,14547089460 +에프알텍,073540,28,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +동일스틸럭스,023790,29,1620,2,101,6.65,8315326,16596174,26139617,8315326,6.65,50.10,31.81,31.81,13712853597,32.38,32.38,13712853597 +올릭스,226950,30,76400,1,17600,29.93,6446198,841169,20106724,6446198,29.93,766.34,32.06,32.06,464046669300,30.21,30.21,464046669300 diff --git a/top30/20250902/top30-atvtr-20250902-160002.csv b/top30/20250902/top30-atvtr-20250902-160002.csv new file mode 100644 index 000000000000..88835a2baa5e --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,441,5,-27,-5.77,31734184,30646786,40663728,31734184,-5.77,103.55,78.04,78.04,15463440627,86.23,86.23,15463440627 +디에이치엑스컴퍼니,031860,2,974,2,84,9.44,11929999,367914,17172021,11929999,9.44,3242.61,69.47,69.47,12858024485,76.88,76.88,12858024485 +뉴로핏,380550,3,12840,2,2540,24.66,9081755,300566,11554087,9081755,24.66,3021.55,78.60,78.60,112789751835,76.03,76.03,112789751835 +동방선기,099410,4,4660,2,175,3.90,10023265,6114392,14000000,10023265,3.90,163.93,71.59,71.59,48020923601,73.61,73.61,48020923601 +러셀,217500,5,2305,2,240,11.62,22451514,3629383,31812000,22451514,11.62,618.60,70.58,70.58,53668747785,73.19,73.19,53668747785 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +파인메딕스,387570,7,7870,2,420,5.64,3384841,54490,5625900,3384841,5.64,6211.86,60.17,60.17,29070587200,65.66,65.66,29070587200 +태웅로직스,124560,8,3385,2,360,11.90,24510940,127955,39720911,24510940,11.90,9999.99,61.71,61.71,84729524158,63.02,63.02,84729524158 +제이엔비,452160,9,8210,2,640,8.45,5080620,447963,9617527,5080620,8.45,1134.16,52.83,52.83,43658759650,55.29,55.29,43658759650 +이삭엔지니어링,351330,10,7690,2,290,3.92,4178036,1503724,8288520,4178036,3.92,277.85,50.41,50.41,34662044770,54.38,54.38,34662044770 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9324946,1346526,19418889,9324946,17.36,692.52,48.02,48.02,63312941625,48.23,48.23,63312941625 +1Q 샤오미밸류체인액티브,0094X0,13,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +KIWOOM 한국고배당&미국AI테크,0097L0,14,9965,5,-30,-0.30,475648,0,1000000,475648,-0.30,0.00,47.56,47.56,4737397466,47.54,47.54,4737397466 +삼영엠텍,054540,15,9200,5,-30,-0.33,6092312,15498045,13000000,6092312,-0.33,39.31,46.86,46.86,56559513525,47.29,47.29,56559513525 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +HJ중공업,097230,18,20800,5,-450,-2.12,32554561,21941226,83274281,32554561,-2.12,148.37,39.09,39.09,732496114725,42.29,42.29,732496114725 +케이엔알시스템,199430,19,13240,3,0,0.00,4496168,5501375,10877713,4496168,0.00,81.73,41.33,41.33,60018840960,41.67,41.67,60018840960 +우리바이오,082850,20,2465,2,165,7.17,19350339,212579,48456578,19350339,7.17,9102.66,39.93,39.93,48982812913,41.01,41.01,48982812913 +제닉스로보틱스,381620,21,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +일승,333430,22,6180,2,210,3.52,11738587,2636407,30726747,11738587,3.52,445.25,38.20,38.20,75232563345,39.62,39.62,75232563345 +에스피시스템스,317830,23,9380,3,0,0.00,3793134,14072563,10773818,3793134,0.00,26.95,35.21,35.21,36586765210,36.20,36.20,36586765210 +KD,044180,24,640,2,14,2.24,9023413,1999941,26717799,9023413,2.24,451.18,33.77,33.77,6126361446,35.83,35.83,6126361446 +로보티즈,108490,25,102900,2,15000,17.06,5002486,1062152,13220560,5002486,17.06,470.98,37.84,37.84,486459620200,35.76,35.76,486459620200 +레이저옵텍,199550,26,7810,2,870,12.54,4242134,22792,12265791,4242134,12.54,9999.99,34.59,34.59,33591626190,35.07,35.07,33591626190 +모나미,005360,27,2265,5,-100,-4.23,5844411,6087853,18897307,5844411,-4.23,96.00,30.93,30.93,14555164185,34.01,34.01,14555164185 +에프알텍,073540,28,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +동일스틸럭스,023790,29,1620,2,101,6.65,8318605,16596174,26139617,8318605,6.65,50.12,31.82,31.82,13718165577,32.40,32.40,13718165577 +올릭스,226950,30,76400,1,17600,29.93,6446199,841169,20106724,6446199,29.93,766.34,32.06,32.06,464046745700,30.21,30.21,464046745700 diff --git a/top30/20250902/top30-atvtr-20250902-161001.csv b/top30/20250902/top30-atvtr-20250902-161001.csv new file mode 100644 index 000000000000..88835a2baa5e --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,441,5,-27,-5.77,31734184,30646786,40663728,31734184,-5.77,103.55,78.04,78.04,15463440627,86.23,86.23,15463440627 +디에이치엑스컴퍼니,031860,2,974,2,84,9.44,11929999,367914,17172021,11929999,9.44,3242.61,69.47,69.47,12858024485,76.88,76.88,12858024485 +뉴로핏,380550,3,12840,2,2540,24.66,9081755,300566,11554087,9081755,24.66,3021.55,78.60,78.60,112789751835,76.03,76.03,112789751835 +동방선기,099410,4,4660,2,175,3.90,10023265,6114392,14000000,10023265,3.90,163.93,71.59,71.59,48020923601,73.61,73.61,48020923601 +러셀,217500,5,2305,2,240,11.62,22451514,3629383,31812000,22451514,11.62,618.60,70.58,70.58,53668747785,73.19,73.19,53668747785 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +파인메딕스,387570,7,7870,2,420,5.64,3384841,54490,5625900,3384841,5.64,6211.86,60.17,60.17,29070587200,65.66,65.66,29070587200 +태웅로직스,124560,8,3385,2,360,11.90,24510940,127955,39720911,24510940,11.90,9999.99,61.71,61.71,84729524158,63.02,63.02,84729524158 +제이엔비,452160,9,8210,2,640,8.45,5080620,447963,9617527,5080620,8.45,1134.16,52.83,52.83,43658759650,55.29,55.29,43658759650 +이삭엔지니어링,351330,10,7690,2,290,3.92,4178036,1503724,8288520,4178036,3.92,277.85,50.41,50.41,34662044770,54.38,54.38,34662044770 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9324946,1346526,19418889,9324946,17.36,692.52,48.02,48.02,63312941625,48.23,48.23,63312941625 +1Q 샤오미밸류체인액티브,0094X0,13,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +KIWOOM 한국고배당&미국AI테크,0097L0,14,9965,5,-30,-0.30,475648,0,1000000,475648,-0.30,0.00,47.56,47.56,4737397466,47.54,47.54,4737397466 +삼영엠텍,054540,15,9200,5,-30,-0.33,6092312,15498045,13000000,6092312,-0.33,39.31,46.86,46.86,56559513525,47.29,47.29,56559513525 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +HJ중공업,097230,18,20800,5,-450,-2.12,32554561,21941226,83274281,32554561,-2.12,148.37,39.09,39.09,732496114725,42.29,42.29,732496114725 +케이엔알시스템,199430,19,13240,3,0,0.00,4496168,5501375,10877713,4496168,0.00,81.73,41.33,41.33,60018840960,41.67,41.67,60018840960 +우리바이오,082850,20,2465,2,165,7.17,19350339,212579,48456578,19350339,7.17,9102.66,39.93,39.93,48982812913,41.01,41.01,48982812913 +제닉스로보틱스,381620,21,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +일승,333430,22,6180,2,210,3.52,11738587,2636407,30726747,11738587,3.52,445.25,38.20,38.20,75232563345,39.62,39.62,75232563345 +에스피시스템스,317830,23,9380,3,0,0.00,3793134,14072563,10773818,3793134,0.00,26.95,35.21,35.21,36586765210,36.20,36.20,36586765210 +KD,044180,24,640,2,14,2.24,9023413,1999941,26717799,9023413,2.24,451.18,33.77,33.77,6126361446,35.83,35.83,6126361446 +로보티즈,108490,25,102900,2,15000,17.06,5002486,1062152,13220560,5002486,17.06,470.98,37.84,37.84,486459620200,35.76,35.76,486459620200 +레이저옵텍,199550,26,7810,2,870,12.54,4242134,22792,12265791,4242134,12.54,9999.99,34.59,34.59,33591626190,35.07,35.07,33591626190 +모나미,005360,27,2265,5,-100,-4.23,5844411,6087853,18897307,5844411,-4.23,96.00,30.93,30.93,14555164185,34.01,34.01,14555164185 +에프알텍,073540,28,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +동일스틸럭스,023790,29,1620,2,101,6.65,8318605,16596174,26139617,8318605,6.65,50.12,31.82,31.82,13718165577,32.40,32.40,13718165577 +올릭스,226950,30,76400,1,17600,29.93,6446199,841169,20106724,6446199,29.93,766.34,32.06,32.06,464046745700,30.21,30.21,464046745700 diff --git a/top30/20250902/top30-atvtr-20250902-162001.csv b/top30/20250902/top30-atvtr-20250902-162001.csv new file mode 100644 index 000000000000..66b0b0fa051f --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,441,5,-27,-5.77,31760434,30646786,40663728,31760434,-5.77,103.63,78.11,78.11,15474964377,86.29,86.29,15474964377 +디에이치엑스컴퍼니,031860,2,974,2,84,9.44,11933913,367914,17172021,11933913,9.44,3243.67,69.50,69.50,12861860205,76.90,76.90,12861860205 +뉴로핏,380550,3,12840,2,2540,24.66,9095289,300566,11554087,9095289,24.66,3026.05,78.72,78.72,112964340435,76.14,76.14,112964340435 +동방선기,099410,4,4660,2,175,3.90,10023647,6114392,14000000,10023647,3.90,163.94,71.60,71.60,48022703721,73.61,73.61,48022703721 +러셀,217500,5,2305,2,240,11.62,22453697,3629383,31812000,22453697,11.62,618.66,70.58,70.58,53673768685,73.20,73.20,53673768685 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +파인메딕스,387570,7,7870,2,420,5.64,3385613,54490,5625900,3385613,5.64,6213.27,60.18,60.18,29076701440,65.67,65.67,29076701440 +태웅로직스,124560,8,3385,2,360,11.90,24519115,127955,39720911,24519115,11.90,9999.99,61.73,61.73,84756910408,63.04,63.04,84756910408 +제이엔비,452160,9,8210,2,640,8.45,5081279,447963,9617527,5081279,8.45,1134.31,52.83,52.83,43664156860,55.30,55.30,43664156860 +이삭엔지니어링,351330,10,7690,2,290,3.92,4179004,1503724,8288520,4179004,3.92,277.91,50.42,50.42,34669498370,54.39,54.39,34669498370 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9327965,1346526,19418889,9327965,17.36,692.74,48.04,48.04,63333350065,48.25,48.25,63333350065 +1Q 샤오미밸류체인액티브,0094X0,13,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +KIWOOM 한국고배당&미국AI테크,0097L0,14,9965,5,-30,-0.30,475654,0,1000000,475654,-0.30,0.00,47.57,47.57,4737457466,47.54,47.54,4737457466 +삼영엠텍,054540,15,9200,5,-30,-0.33,6101821,15498045,13000000,6101821,-0.33,39.37,46.94,46.94,56646711055,47.36,47.36,56646711055 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +HJ중공업,097230,18,20800,5,-450,-2.12,32565110,21941226,83274281,32565110,-2.12,148.42,39.11,39.11,732713951575,42.30,42.30,732713951575 +케이엔알시스템,199430,19,13240,3,0,0.00,4498699,5501375,10877713,4498699,0.00,81.77,41.36,41.36,60052326090,41.70,41.70,60052326090 +우리바이오,082850,20,2465,2,165,7.17,19354982,212579,48456578,19354982,7.17,9104.84,39.94,39.94,48994257908,41.02,41.02,48994257908 +제닉스로보틱스,381620,21,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +일승,333430,22,6180,2,210,3.52,11740311,2636407,30726747,11740311,3.52,445.31,38.21,38.21,75243165945,39.62,39.62,75243165945 +에스피시스템스,317830,23,9380,3,0,0.00,3794374,14072563,10773818,3794374,0.00,26.96,35.22,35.22,36598446010,36.22,36.22,36598446010 +KD,044180,24,640,2,14,2.24,9023419,1999941,26717799,9023419,2.24,451.18,33.77,33.77,6126365346,35.83,35.83,6126365346 +로보티즈,108490,25,102900,2,15000,17.06,5007970,1062152,13220560,5007970,17.06,471.49,37.88,37.88,487019536600,35.80,35.80,487019536600 +레이저옵텍,199550,26,7810,2,870,12.54,4243515,22792,12265791,4243515,12.54,9999.99,34.60,34.60,33602370370,35.08,35.08,33602370370 +모나미,005360,27,2265,5,-100,-4.23,5845945,6087853,18897307,5845945,-4.23,96.03,30.94,30.94,14558677045,34.01,34.01,14558677045 +에프알텍,073540,28,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +동일스틸럭스,023790,29,1620,2,101,6.65,8319459,16596174,26139617,8319459,6.65,50.13,31.83,31.83,13719559305,32.40,32.40,13719559305 +올릭스,226950,30,76400,1,17600,29.93,6446203,841169,20106724,6446203,29.93,766.34,32.06,32.06,464047051300,30.21,30.21,464047051300 diff --git a/top30/20250902/top30-atvtr-20250902-163001.csv b/top30/20250902/top30-atvtr-20250902-163001.csv new file mode 100644 index 000000000000..afd3b83452ac --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,441,5,-27,-5.77,31770973,30646786,40663728,31770973,-5.77,103.67,78.13,78.13,15479580459,86.32,86.32,15479580459 +디에이치엑스컴퍼니,031860,2,974,2,84,9.44,11936873,367914,17172021,11936873,9.44,3244.47,69.51,69.51,12864743245,76.92,76.92,12864743245 +뉴로핏,380550,3,12840,2,2540,24.66,9105769,300566,11554087,9105769,24.66,3029.54,78.81,78.81,113100370835,76.24,76.24,113100370835 +동방선기,099410,4,4660,2,175,3.90,10028353,6114392,14000000,10028353,3.90,164.01,71.63,71.63,48044539561,73.64,73.64,48044539561 +러셀,217500,5,2305,2,240,11.62,22458206,3629383,31812000,22458206,11.62,618.79,70.60,70.60,53684049205,73.21,73.21,53684049205 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +파인메딕스,387570,7,7870,2,420,5.64,3386652,54490,5625900,3386652,5.64,6215.18,60.20,60.20,29084805640,65.69,65.69,29084805640 +태웅로직스,124560,8,3385,2,360,11.90,24536143,127955,39720911,24536143,11.90,9999.99,61.77,61.77,84814039348,63.08,63.08,84814039348 +제이엔비,452160,9,8210,2,640,8.45,5083718,447963,9617527,5083718,8.45,1134.85,52.86,52.86,43684059100,55.32,55.32,43684059100 +이삭엔지니어링,351330,10,7690,2,290,3.92,4182615,1503724,8288520,4182615,3.92,278.15,50.46,50.46,34697266960,54.44,54.44,34697266960 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9330696,1346526,19418889,9330696,17.36,692.95,48.05,48.05,63351729695,48.26,48.26,63351729695 +1Q 샤오미밸류체인액티브,0094X0,13,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +KIWOOM 한국고배당&미국AI테크,0097L0,14,9965,5,-30,-0.30,475654,0,1000000,475654,-0.30,0.00,47.57,47.57,4737457466,47.54,47.54,4737457466 +삼영엠텍,054540,15,9200,5,-30,-0.33,6104975,15498045,13000000,6104975,-0.33,39.39,46.96,46.96,56675507075,47.39,47.39,56675507075 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +HJ중공업,097230,18,20800,5,-450,-2.12,32574871,21941226,83274281,32574871,-2.12,148.46,39.12,39.12,732916980375,42.31,42.31,732916980375 +케이엔알시스템,199430,19,13240,3,0,0.00,4502516,5501375,10877713,4502516,0.00,81.84,41.39,41.39,60102901340,41.73,41.73,60102901340 +우리바이오,082850,20,2465,2,165,7.17,19360189,212579,48456578,19360189,7.17,9107.29,39.95,39.95,49007067128,41.03,41.03,49007067128 +제닉스로보틱스,381620,21,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +일승,333430,22,6180,2,210,3.52,11743119,2636407,30726747,11743119,3.52,445.42,38.22,38.22,75260463225,39.63,39.63,75260463225 +에스피시스템스,317830,23,9380,3,0,0.00,3795727,14072563,10773818,3795727,0.00,26.97,35.23,35.23,36611150680,36.23,36.23,36611150680 +로보티즈,108490,24,102900,2,15000,17.06,5014726,1062152,13220560,5014726,17.06,472.13,37.93,37.93,487711351000,35.85,35.85,487711351000 +KD,044180,25,640,2,14,2.24,9024596,1999941,26717799,9024596,2.24,451.24,33.78,33.78,6127118626,35.83,35.83,6127118626 +레이저옵텍,199550,26,7810,2,870,12.54,4246313,22792,12265791,4246313,12.54,9999.99,34.62,34.62,33624222750,35.10,35.10,33624222750 +모나미,005360,27,2265,5,-100,-4.23,5848095,6087853,18897307,5848095,-4.23,96.06,30.95,30.95,14563568295,34.03,34.03,14563568295 +에프알텍,073540,28,2325,1,536,29.96,3933548,55524,11400000,3933548,29.96,7084.41,34.50,34.50,8695081133,32.81,32.81,8695081133 +동일스틸럭스,023790,29,1620,2,101,6.65,8342887,16596174,26139617,8342887,6.65,50.27,31.92,31.92,13758332645,32.49,32.49,13758332645 +올릭스,226950,30,76400,1,17600,29.93,6446324,841169,20106724,6446324,29.93,766.35,32.06,32.06,464056295700,30.21,30.21,464056295700 diff --git a/top30/20250902/top30-atvtr-20250902-164001.csv b/top30/20250902/top30-atvtr-20250902-164001.csv new file mode 100644 index 000000000000..0aaeb1470d50 --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,441,5,-27,-5.77,31786503,30646786,40663728,31786503,-5.77,103.72,78.17,78.17,15486304949,86.36,86.36,15486304949 +디에이치엑스컴퍼니,031860,2,974,2,84,9.44,11938532,367914,17172021,11938532,9.44,3244.92,69.52,69.52,12866359111,76.93,76.93,12866359111 +뉴로핏,380550,3,12840,2,2540,24.66,9115484,300566,11554087,9115484,24.66,3032.77,78.89,78.89,113226665835,76.32,76.32,113226665835 +동방선기,099410,4,4660,2,175,3.90,10034960,6114392,14000000,10034960,3.90,164.12,71.68,71.68,48075129971,73.69,73.69,48075129971 +러셀,217500,5,2305,2,240,11.62,22464544,3629383,31812000,22464544,11.62,618.96,70.62,70.62,53698499845,73.23,73.23,53698499845 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +파인메딕스,387570,7,7870,2,420,5.64,3387841,54490,5625900,3387841,5.64,6217.36,60.22,60.22,29094079840,65.71,65.71,29094079840 +태웅로직스,124560,8,3385,2,360,11.90,24544489,127955,39720911,24544489,11.90,9999.99,61.79,61.79,84842081908,63.10,63.10,84842081908 +제이엔비,452160,9,8210,2,640,8.45,5085902,447963,9617527,5085902,8.45,1135.34,52.88,52.88,43701880540,55.35,55.35,43701880540 +이삭엔지니어링,351330,10,7690,2,290,3.92,4185009,1503724,8288520,4185009,3.92,278.31,50.49,50.49,34715652880,54.47,54.47,34715652880 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9337790,1346526,19418889,9337790,17.36,693.47,48.09,48.09,63399046675,48.30,48.30,63399046675 +1Q 샤오미밸류체인액티브,0094X0,13,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +KIWOOM 한국고배당&미국AI테크,0097L0,14,9965,5,-30,-0.30,475654,0,1000000,475654,-0.30,0.00,47.57,47.57,4737457466,47.54,47.54,4737457466 +삼영엠텍,054540,15,9200,5,-30,-0.33,6106177,15498045,13000000,6106177,-0.33,39.40,46.97,46.97,56686493355,47.40,47.40,56686493355 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +HJ중공업,097230,18,20800,5,-450,-2.12,32580057,21941226,83274281,32580057,-2.12,148.49,39.12,39.12,733024849175,42.32,42.32,733024849175 +케이엔알시스템,199430,19,13240,3,0,0.00,4503942,5501375,10877713,4503942,0.00,81.87,41.41,41.41,60121795840,41.75,41.75,60121795840 +우리바이오,082850,20,2465,2,165,7.17,19364208,212579,48456578,19364208,7.17,9109.18,39.96,39.96,49016994058,41.04,41.04,49016994058 +제닉스로보틱스,381620,21,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +일승,333430,22,6180,2,210,3.52,11748269,2636407,30726747,11748269,3.52,445.62,38.23,38.23,75292135725,39.65,39.65,75292135725 +에스피시스템스,317830,23,9380,3,0,0.00,3796457,14072563,10773818,3796457,0.00,26.98,35.24,35.24,36618012680,36.23,36.23,36618012680 +로보티즈,108490,24,102900,2,15000,17.06,5018515,1062152,13220560,5018515,17.06,472.49,37.96,37.96,488097829000,35.88,35.88,488097829000 +KD,044180,25,640,2,14,2.24,9028422,1999941,26717799,9028422,2.24,451.43,33.79,33.79,6129563440,35.85,35.85,6129563440 +레이저옵텍,199550,26,7810,2,870,12.54,4247584,22792,12265791,4247584,12.54,9999.99,34.63,34.63,33634136550,35.11,35.11,33634136550 +모나미,005360,27,2265,5,-100,-4.23,5849476,6087853,18897307,5849476,-4.23,96.08,30.95,30.95,14566716975,34.03,34.03,14566716975 +에프알텍,073540,28,2325,1,536,29.96,3933548,55524,11400000,3933548,29.96,7084.41,34.50,34.50,8695081133,32.81,32.81,8695081133 +동일스틸럭스,023790,29,1620,2,101,6.65,8362695,16596174,26139617,8362695,6.65,50.39,31.99,31.99,13791808165,32.57,32.57,13791808165 +올릭스,226950,30,76400,1,17600,29.93,6446349,841169,20106724,6446349,29.93,766.36,32.06,32.06,464058205700,30.21,30.21,464058205700 diff --git a/top30/20250902/top30-atvtr-20250902-165001.csv b/top30/20250902/top30-atvtr-20250902-165001.csv new file mode 100644 index 000000000000..6d1fadae8b0f --- /dev/null +++ b/top30/20250902/top30-atvtr-20250902-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,441,5,-27,-5.77,31793464,30646786,40663728,31793464,-5.77,103.74,78.19,78.19,15489305140,86.37,86.37,15489305140 +디에이치엑스컴퍼니,031860,2,974,2,84,9.44,11945284,367914,17172021,11945284,9.44,3246.76,69.56,69.56,12872928807,76.97,76.97,12872928807 +뉴로핏,380550,3,12840,2,2540,24.66,9124452,300566,11554087,9124452,24.66,3035.76,78.97,78.97,113343249835,76.40,76.40,113343249835 +동방선기,099410,4,4660,2,175,3.90,10036433,6114392,14000000,10036433,3.90,164.14,71.69,71.69,48081949961,73.70,73.70,48081949961 +러셀,217500,5,2305,2,240,11.62,22476811,3629383,31812000,22476811,11.62,619.30,70.66,70.66,53726468605,73.27,73.27,53726468605 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +파인메딕스,387570,7,7870,2,420,5.64,3387991,54490,5625900,3387991,5.64,6217.64,60.22,60.22,29095249840,65.71,65.71,29095249840 +태웅로직스,124560,8,3385,2,360,11.90,24561813,127955,39720911,24561813,11.90,9999.99,61.84,61.84,84900723648,63.14,63.14,84900723648 +제이엔비,452160,9,8210,2,640,8.45,5088407,447963,9617527,5088407,8.45,1135.90,52.91,52.91,43722246190,55.37,55.37,43722246190 +이삭엔지니어링,351330,10,7690,2,290,3.92,4186065,1503724,8288520,4186065,3.92,278.38,50.50,50.50,34723762960,54.48,54.48,34723762960 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9342579,1346526,19418889,9342579,17.36,693.83,48.11,48.11,63430941415,48.32,48.32,63430941415 +1Q 샤오미밸류체인액티브,0094X0,13,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +KIWOOM 한국고배당&미국AI테크,0097L0,14,9965,5,-30,-0.30,475654,0,1000000,475654,-0.30,0.00,47.57,47.57,4737457466,47.54,47.54,4737457466 +삼영엠텍,054540,15,9200,5,-30,-0.33,6107149,15498045,13000000,6107149,-0.33,39.41,46.98,46.98,56695387155,47.40,47.40,56695387155 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +HJ중공업,097230,18,20800,5,-450,-2.12,32591551,21941226,83274281,32591551,-2.12,148.54,39.14,39.14,733262774975,42.33,42.33,733262774975 +케이엔알시스템,199430,19,13240,3,0,0.00,4505318,5501375,10877713,4505318,0.00,81.89,41.42,41.42,60140027840,41.76,41.76,60140027840 +우리바이오,082850,20,2465,2,165,7.17,19371210,212579,48456578,19371210,7.17,9112.48,39.98,39.98,49034253988,41.05,41.05,49034253988 +제닉스로보틱스,381620,21,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +일승,333430,22,6180,2,210,3.52,11751567,2636407,30726747,11751567,3.52,445.74,38.25,38.25,75312418425,39.66,39.66,75312418425 +에스피시스템스,317830,23,9380,3,0,0.00,3797057,14072563,10773818,3797057,0.00,26.98,35.24,35.24,36623652680,36.24,36.24,36623652680 +로보티즈,108490,24,102900,2,15000,17.06,5021565,1062152,13220560,5021565,17.06,472.77,37.98,37.98,488408014000,35.90,35.90,488408014000 +KD,044180,25,640,2,14,2.24,9028463,1999941,26717799,9028463,2.24,451.44,33.79,33.79,6129589639,35.85,35.85,6129589639 +레이저옵텍,199550,26,7810,2,870,12.54,4248664,22792,12265791,4248664,12.54,9999.99,34.64,34.64,33642582150,35.12,35.12,33642582150 +모나미,005360,27,2265,5,-100,-4.23,5850376,6087853,18897307,5850376,-4.23,96.10,30.96,30.96,14568764475,34.04,34.04,14568764475 +에프알텍,073540,28,2325,1,536,29.96,3933574,55524,11400000,3933574,29.96,7084.46,34.51,34.51,8695141583,32.81,32.81,8695141583 +동일스틸럭스,023790,29,1620,2,101,6.65,8403120,16596174,26139617,8403120,6.65,50.63,32.15,32.15,13862511490,32.74,32.74,13862511490 +올릭스,226950,30,76400,1,17600,29.93,6446383,841169,20106724,6446383,29.93,766.36,32.06,32.06,464060803300,30.21,30.21,464060803300 diff --git a/top30/20250902/top30-av-20250902-090000.csv b/top30/20250902/top30-av-20250902-090000.csv new file mode 100644 index 000000000000..f0f21c834604 --- /dev/null +++ b/top30/20250902/top30-av-20250902-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,14,3,0,0.00,377323,207899424,906131295,377323,0.00,0.18,0.04,0.04,5282522,0.04,0.04,5282522 +DB,012030,2,1555,3,0,0.00,34320,34240012,201173933,34320,0.00,0.10,0.02,0.02,53367600,0.02,0.02,53367600 +이화전기,024810,3,94,3,0,0.00,29077,56343340,218948640,29077,0.00,0.05,0.01,0.01,2733238,0.01,0.01,2733238 +KODEX 200선물인버스2X,252670,4,1350,3,0,0.00,23424,357986112,1269700000,23424,0.00,0.01,0.00,0.00,31622400,0.00,0.00,31622400 +올릭스,226950,5,58800,3,0,0.00,14600,841169,20106724,14600,0.00,1.74,0.07,0.07,858480000,0.07,0.07,858480000 +다날,064260,6,8640,3,0,0.00,9669,34629924,68949040,9669,0.00,0.03,0.01,0.01,83540160,0.01,0.01,83540160 +삼영엠텍,054540,7,9230,3,0,0.00,9283,15498045,13000000,9283,0.00,0.06,0.07,0.07,85682090,0.07,0.07,85682090 +에스피시스템스,317830,8,9380,3,0,0.00,5784,14072563,10773818,5784,0.00,0.04,0.05,0.05,54253920,0.05,0.05,54253920 +서남,294630,9,3315,3,0,0.00,5319,16229829,24144099,5319,0.00,0.03,0.02,0.02,17632485,0.02,0.02,17632485 +썸에이지,208640,10,578,3,0,0.00,4818,22863288,139240254,4818,0.00,0.02,0.00,0.00,2784804,0.00,0.00,2784804 +원풍물산,008290,11,674,3,0,0.00,4500,8729493,40693679,4500,0.00,0.05,0.01,0.01,3033000,0.01,0.01,3033000 +씨피시스템,413630,12,1708,3,0,0.00,4111,726390,36436626,4111,0.00,0.57,0.01,0.01,7021588,0.01,0.01,7021588 +스맥,099440,13,3750,3,0,0.00,4050,4900355,68243394,4050,0.00,0.08,0.01,0.01,15187500,0.01,0.01,15187500 +미투온,201490,14,5960,3,0,0.00,4033,7286472,30390092,4033,0.00,0.06,0.01,0.01,24036680,0.01,0.01,24036680 +손오공,066910,15,1075,3,0,0.00,3923,14792675,66933164,3923,0.00,0.03,0.01,0.01,4217225,0.01,0.01,4217225 +애드포러스,397810,16,11000,3,0,0.00,3327,451870,5144190,3327,0.00,0.74,0.06,0.06,36597000,0.06,0.06,36597000 +이글루,067920,17,5560,3,0,0.00,3060,5648,10996119,3060,0.00,54.18,0.03,0.03,17013600,0.03,0.03,17013600 +피델릭스,032580,18,1258,3,0,0.00,2932,16049292,33132064,2932,0.00,0.02,0.01,0.01,3688456,0.01,0.01,3688456 +동아엘텍,088130,19,3665,3,0,0.00,2761,2196120,17485314,2761,0.00,0.13,0.02,0.02,10119065,0.02,0.02,10119065 +HJ중공업,097230,20,21250,3,0,0.00,2496,21941226,83274281,2496,0.00,0.01,0.00,0.00,53040000,0.00,0.00,53040000 +KODEX 인버스,114800,21,3555,3,0,0.00,2462,27132704,216500000,2462,0.00,0.01,0.00,0.00,8752410,0.00,0.00,8752410 +비츠로테크,042370,22,8080,3,0,0.00,2202,1148116,26200025,2202,0.00,0.19,0.01,0.01,17792160,0.01,0.01,17792160 +CSA 코스믹,083660,23,1014,3,0,0.00,2113,12064312,61247181,2113,0.00,0.02,0.00,0.00,2142582,0.00,0.00,2142582 +iMBC,052220,24,3500,3,0,0.00,2021,436543,23000000,2021,0.00,0.46,0.01,0.01,7073500,0.01,0.01,7073500 +티에이치엔,019180,25,5050,3,0,0.00,1879,549627,18000000,1879,0.00,0.34,0.01,0.01,9488950,0.01,0.01,9488950 +모비스,250060,26,2965,3,0,0.00,1654,29695228,32171314,1654,0.00,0.01,0.01,0.01,4904110,0.01,0.01,4904110 +PS일렉트로닉스,332570,27,4830,3,0,0.00,1552,7699579,43199758,1552,0.00,0.02,0.00,0.00,7496160,0.00,0.00,7496160 +유엔젤,072130,28,5430,3,0,0.00,1500,77431,12895454,1500,0.00,1.94,0.01,0.01,8145000,0.01,0.01,8145000 +샤페론,378800,29,2190,3,0,0.00,1380,604762,30143031,1380,0.00,0.23,0.00,0.00,3022200,0.00,0.00,3022200 +엔케이,085310,30,1319,3,0,0.00,1248,6832273,78880322,1248,0.00,0.02,0.00,0.00,1646112,0.00,0.00,1646112 diff --git a/top30/20250902/top30-av-20250902-091000.csv b/top30/20250902/top30-av-20250902-091000.csv new file mode 100644 index 000000000000..1cf0b98ccaee --- /dev/null +++ b/top30/20250902/top30-av-20250902-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1340,5,-10,-0.74,59730681,357986112,1269700000,59730681,-0.74,16.69,4.70,4.70,79951358193,4.70,4.70,79951358193 +빌리언스,044480,2,484,2,16,3.42,11425957,30646786,40663728,11425957,3.42,37.28,28.10,28.10,5867194423,29.81,29.81,5867194423 +이트론,096040,3,13,5,-1,-7.14,6120401,207899424,906131295,6120401,-7.14,2.94,0.68,0.68,79942536,0.68,0.68,79942536 +KODEX 2차전지산업레버리지,462330,4,991,5,-14,-1.39,5862727,29748808,302800000,5862727,-1.39,19.71,1.94,1.94,5860436793,1.95,1.95,5860436793 +KODEX 인버스,114800,5,3540,5,-15,-0.42,5084657,27132704,216500000,5084657,-0.42,18.74,2.35,2.35,17975558907,2.35,2.35,17975558907 +크레오에스지,040350,6,418,2,53,14.52,4570538,17742292,193205323,4570538,14.52,25.76,2.37,2.37,1888174561,2.34,2.34,1888174561 +디에이치엑스컴퍼니,031860,7,1091,2,201,22.58,3592708,367914,17172021,3592708,22.58,976.51,20.92,20.92,3938091977,21.02,21.02,3938091977 +KODEX 코스닥150선물인버스,251340,8,3500,3,0,0.00,3340127,32629068,73200000,3340127,0.00,10.24,4.56,4.56,11651185443,4.55,4.55,11651185443 +러셀,217500,9,2380,2,315,15.25,3327925,3629383,31812000,3327925,15.25,91.69,10.46,10.46,7748137967,10.23,10.23,7748137967 +KODEX 레버리지,122630,10,24160,2,210,0.88,3188556,18985172,86150000,3188556,0.88,16.79,3.70,3.70,77150669888,3.71,3.71,77150669888 +유니슨,018000,11,1246,2,199,19.01,3130711,1108919,170712813,3130711,19.01,282.32,1.83,1.83,3704057096,1.74,1.74,3704057096 +이아이디,093230,12,73,5,-1319,-94.76,3117112,0,254384360,3117112,-94.76,0.00,1.23,1.23,227549176,1.23,1.23,227549176 +HJ중공업,097230,13,22100,2,850,4.00,3007292,21941226,83274281,3007292,4.00,13.71,3.61,3.61,66758059875,3.63,3.63,66758059875 +현대무벡스,319400,14,5330,2,675,14.50,2686262,458700,111376039,2686262,14.50,585.62,2.41,2.41,14058452618,2.37,2.37,14058452618 +성호전자,043260,15,1143,2,116,11.30,2652011,190252,70922823,2652011,11.30,1393.95,3.74,3.74,3083707935,3.80,3.80,3083707935 +KODEX 코스닥150레버리지,233740,16,8540,5,-10,-0.12,2372644,17138124,199100000,2372644,-0.12,13.84,1.19,1.19,20382717723,1.20,1.20,20382717723 +일승,333430,17,6400,2,430,7.20,2260742,2636407,30726747,2260742,7.20,85.75,7.36,7.36,14481602155,7.36,7.36,14481602155 +이화전기,024810,18,93,5,-1,-1.06,2017055,56343340,218948640,2017055,-1.06,3.58,0.92,0.92,187615192,0.92,0.92,187615192 +원풍물산,008290,19,634,5,-40,-5.93,2009530,8729493,40693679,2009530,-5.93,23.02,4.94,4.94,1309963338,5.08,5.08,1309963338 +스맥,099440,20,3845,2,95,2.53,1971501,4900355,68243394,1971501,2.53,40.23,2.89,2.89,7642537611,2.91,2.91,7642537611 +텔콘RF제약,200230,21,1968,2,143,7.84,1844043,8951399,22847543,1844043,7.84,20.60,8.07,8.07,3633153050,8.08,8.08,3633153050 +다날,064260,22,8460,5,-180,-2.08,1780503,34629924,68949040,1780503,-2.08,5.14,2.58,2.58,15199000670,2.61,2.61,15199000670 +동일스틸럭스,023790,23,1777,2,258,16.98,1654208,16596174,26139617,1654208,16.98,9.97,6.33,6.33,2766099657,5.95,5.95,2766099657 +현대ADM,187660,24,2825,2,125,4.63,1617347,5623931,48347668,1617347,4.63,28.76,3.35,3.35,4615463642,3.38,3.38,4615463642 +케이엔알시스템,199430,25,13750,2,510,3.85,1450312,5501375,10877713,1450312,3.85,26.36,13.33,13.33,19921700425,13.32,13.32,19921700425 +CSA 코스믹,083660,26,1014,3,0,0.00,1381731,12064312,61247181,1381731,0.00,11.45,2.26,2.26,1417494857,2.28,2.28,1417494857 +썸에이지,208640,27,572,5,-6,-1.04,1381049,22863288,139240254,1381049,-1.04,6.04,0.99,0.99,790024583,0.99,0.99,790024583 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,65,5,-1,-1.52,1254475,2418688,633000000,1254475,-1.52,51.87,0.20,0.20,81540875,0.20,0.20,81540875 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,78,5,-1,-1.27,1206214,1303539,1497000000,1206214,-1.27,92.53,0.08,0.08,93884681,0.08,0.08,93884681 +코닉오토메이션,391710,30,2325,2,95,4.26,1164110,22924724,42065086,1164110,4.26,5.08,2.77,2.77,2715977008,2.78,2.78,2715977008 diff --git a/top30/20250902/top30-av-20250902-092001.csv b/top30/20250902/top30-av-20250902-092001.csv new file mode 100644 index 000000000000..534cebb07d70 --- /dev/null +++ b/top30/20250902/top30-av-20250902-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1331,5,-19,-1.41,91435746,357986112,1269700000,91435746,-1.41,25.54,7.20,7.20,122156051058,7.23,7.23,122156051058 +빌리언스,044480,2,496,2,28,5.98,14473976,30646786,40663728,14473976,5.98,47.23,35.59,35.59,7336352919,36.37,36.37,7336352919 +KODEX 2차전지산업레버리지,462330,3,989,5,-16,-1.59,9118664,29748808,302800000,9118664,-1.59,30.65,3.01,3.01,9087122035,3.03,3.03,9087122035 +현대무벡스,319400,4,5780,2,1125,24.17,7930231,458700,111376039,7930231,24.17,1728.85,7.12,7.12,43248449898,6.72,6.72,43248449898 +KODEX 인버스,114800,5,3520,5,-35,-0.98,7114314,27132704,216500000,7114314,-0.98,26.22,3.29,3.29,25126817655,3.30,3.30,25126817655 +이트론,096040,6,13,5,-1,-7.14,6120401,207899424,906131295,6120401,-7.14,2.94,0.68,0.68,79942536,0.68,0.68,79942536 +크레오에스지,040350,7,401,2,36,9.86,5955572,17742292,193205323,5955572,9.86,33.57,3.08,3.08,2441470595,3.15,3.15,2441470595 +HJ중공업,097230,8,23400,2,2150,10.12,5771251,21941226,83274281,5771251,10.12,26.30,6.93,6.93,130396535625,6.69,6.69,130396535625 +KODEX 레버리지,122630,9,24315,2,365,1.52,5480254,18985172,86150000,5480254,1.52,28.87,6.36,6.36,132856218290,6.34,6.34,132856218290 +디에이치엑스컴퍼니,031860,10,1129,2,239,26.85,4931108,367914,17172021,4931108,26.85,1340.29,28.72,28.72,5427320928,27.99,27.99,5427320928 +러셀,217500,11,2390,2,325,15.74,4901783,3629383,31812000,4901783,15.74,135.06,15.41,15.41,11492751255,15.12,15.12,11492751255 +KODEX 코스닥150선물인버스,251340,12,3505,2,5,0.14,4872409,32629068,73200000,4872409,0.14,14.93,6.66,6.66,17004566058,6.63,6.63,17004566058 +성호전자,043260,13,1136,2,109,10.61,4592068,190252,70922823,4592068,10.61,2413.68,6.47,6.47,5353443519,6.64,6.64,5353443519 +유니슨,018000,14,1195,2,148,14.14,4545278,1108919,170712813,4545278,14.14,409.88,2.66,2.66,5411579012,2.65,2.65,5411579012 +코닉오토메이션,391710,15,2440,2,210,9.42,4099930,22924724,42065086,4099930,9.42,17.88,9.75,9.75,9947896844,9.69,9.69,9947896844 +KODEX 코스닥150레버리지,233740,16,8535,5,-15,-0.18,3507596,17138124,199100000,3507596,-0.18,20.47,1.76,1.76,30106153222,1.77,1.77,30106153222 +일승,333430,17,6430,2,460,7.71,3173422,2636407,30726747,3173422,7.71,120.37,10.33,10.33,20316983315,10.28,10.28,20316983315 +이아이디,093230,18,73,5,-1319,-94.76,3117112,0,254384360,3117112,-94.76,0.00,1.23,1.23,227549176,1.23,1.23,227549176 +동일스틸럭스,023790,19,1696,2,177,11.65,3088910,16596174,26139617,3088910,11.65,18.61,11.82,11.82,5239581288,11.82,11.82,5239581288 +스맥,099440,20,3905,2,155,4.13,2753251,4900355,68243394,2753251,4.13,56.18,4.03,4.03,10683342024,4.01,4.01,10683342024 +원풍물산,008290,21,616,5,-58,-8.61,2525323,8729493,40693679,2525323,-8.61,28.93,6.21,6.21,1637003112,6.53,6.53,1637003112 +현대ADM,187660,22,2885,2,185,6.85,2496019,5623931,48347668,2496019,6.85,44.38,5.16,5.16,7162550440,5.14,5.14,7162550440 +다날,064260,23,8390,5,-250,-2.89,2488723,34629924,68949040,2488723,-2.89,7.19,3.61,3.61,21176594125,3.66,3.66,21176594125 +텔콘RF제약,200230,24,1918,2,93,5.10,2396701,8951399,22847543,2396701,5.10,26.77,10.49,10.49,4711712297,10.75,10.75,4711712297 +케이엔알시스템,199430,25,13380,2,140,1.06,2056434,5501375,10877713,2056434,1.06,37.38,18.91,18.91,28177127720,19.36,19.36,28177127720 +이화전기,024810,26,93,5,-1,-1.06,2017055,56343340,218948640,2017055,-1.06,3.58,0.92,0.92,187615192,0.92,0.92,187615192 +제닉스로보틱스,381620,27,9420,2,1150,13.91,1933548,6083253,13117920,1933548,13.91,31.78,14.74,14.74,18196633300,14.73,14.73,18196633300 +CSA 코스믹,083660,28,984,5,-30,-2.96,1832479,12064312,61247181,1832479,-2.96,15.19,2.99,2.99,1872206546,3.11,3.11,1872206546 +썸에이지,208640,29,566,5,-12,-2.08,1803078,22863288,139240254,1803078,-2.08,7.89,1.29,1.29,1029135282,1.31,1.31,1029135282 +삼성전자,005930,30,68850,2,1250,1.85,1722691,12002343,5919637922,1722691,1.85,14.35,0.03,0.03,117913264250,0.03,0.03,117913264250 diff --git a/top30/20250902/top30-av-20250902-093001.csv b/top30/20250902/top30-av-20250902-093001.csv new file mode 100644 index 000000000000..18ab997ae8a0 --- /dev/null +++ b/top30/20250902/top30-av-20250902-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1333,5,-17,-1.26,109772731,357986112,1269700000,109772731,-1.26,30.66,8.65,8.65,146620667055,8.66,8.66,146620667055 +빌리언스,044480,2,500,2,32,6.84,17416022,30646786,40663728,17416022,6.84,56.83,42.83,42.83,8793486637,43.25,43.25,8793486637 +KODEX 2차전지산업레버리지,462330,3,988,5,-17,-1.69,12354989,29748808,302800000,12354989,-1.69,41.53,4.08,4.08,12277912254,4.10,4.10,12277912254 +현대무벡스,319400,4,5840,2,1185,25.46,10218751,458700,111376039,10218751,25.46,2227.76,9.17,9.17,56518722988,8.69,8.69,56518722988 +HJ중공업,097230,5,24400,2,3150,14.82,9244338,21941226,83274281,9244338,14.82,42.13,11.10,11.10,215405022575,10.60,10.60,215405022575 +KODEX 인버스,114800,6,3525,5,-30,-0.84,8311453,27132704,216500000,8311453,-0.84,30.63,3.84,3.84,29350927253,3.85,3.85,29350927253 +KODEX 코스닥150선물인버스,251340,7,3510,2,10,0.29,6854218,32629068,73200000,6854218,0.29,21.01,9.36,9.36,23958144673,9.32,9.32,23958144673 +러셀,217500,8,2420,2,355,17.19,6786624,3629383,31812000,6786624,17.19,186.99,21.33,21.33,16006910542,20.79,20.79,16006910542 +크레오에스지,040350,9,387,2,22,6.03,6702873,17742292,193205323,6702873,6.03,37.78,3.47,3.47,2736445896,3.66,3.66,2736445896 +유니슨,018000,10,1235,2,188,17.96,6607589,1108919,170712813,6607589,17.96,595.86,3.87,3.87,7925251232,3.76,3.76,7925251232 +KODEX 레버리지,122630,11,24285,2,335,1.40,6292157,18985172,86150000,6292157,1.40,33.14,7.30,7.30,152553685875,7.29,7.29,152553685875 +이트론,096040,12,13,5,-1,-7.14,6120401,207899424,906131295,6120401,-7.14,2.94,0.68,0.68,79942536,0.68,0.68,79942536 +성호전자,043260,13,1091,2,64,6.23,5608972,190252,70922823,5608972,6.23,2948.18,7.91,7.91,6493737304,8.39,8.39,6493737304 +디에이치엑스컴퍼니,031860,14,1103,2,213,23.93,5562838,367914,17172021,5562838,23.93,1511.99,32.39,32.39,6128368110,32.36,32.36,6128368110 +코닉오토메이션,391710,15,2445,2,215,9.64,5091319,22924724,42065086,5091319,9.64,22.21,12.10,12.10,12356835419,12.01,12.01,12356835419 +KODEX 코스닥150레버리지,233740,16,8510,5,-40,-0.47,4826999,17138124,199100000,4826999,-0.47,28.17,2.42,2.42,41322017599,2.44,2.44,41322017599 +KD,044180,17,702,2,76,12.14,4250706,1999941,26717799,4250706,12.14,212.54,15.91,15.91,2971543132,15.84,15.84,2971543132 +동일스틸럭스,023790,18,1610,2,91,5.99,3743968,16596174,26139617,3743968,5.99,22.56,14.32,14.32,6316019236,15.01,15.01,6316019236 +스맥,099440,19,3895,2,145,3.87,3697805,4900355,68243394,3697805,3.87,75.46,5.42,5.42,14386164453,5.41,5.41,14386164453 +일승,333430,20,6320,2,350,5.86,3598764,2636407,30726747,3598764,5.86,136.50,11.71,11.71,23030603715,11.86,11.86,23030603715 +다날,064260,21,8330,5,-310,-3.59,3218248,34629924,68949040,3218248,-3.59,9.29,4.67,4.67,27252387480,4.74,4.74,27252387480 +이아이디,093230,22,73,5,-1319,-94.76,3117112,0,254384360,3117112,-94.76,0.00,1.23,1.23,227549176,1.23,1.23,227549176 +현대ADM,187660,23,2865,2,165,6.11,2816407,5623931,48347668,2816407,6.11,50.08,5.83,5.83,8077031432,5.83,5.83,8077031432 +원풍물산,008290,24,615,5,-59,-8.75,2769160,8729493,40693679,2769160,-8.75,31.72,6.80,6.80,1787333495,7.14,7.14,1787333495 +텔콘RF제약,200230,25,1942,2,117,6.41,2669330,8951399,22847543,2669330,6.41,29.82,11.68,11.68,5236780541,11.80,11.80,5236780541 +케이엔알시스템,199430,26,12960,5,-280,-2.11,2547138,5501375,10877713,2547138,-2.11,46.30,23.42,23.42,34619712115,24.56,24.56,34619712115 +제닉스로보틱스,381620,27,9420,2,1150,13.91,2405370,6083253,13117920,2405370,13.91,39.54,18.34,18.34,22669007680,18.34,18.34,22669007680 +삼성전자,005930,28,69000,2,1400,2.07,2229764,12002343,5919637922,2229764,2.07,18.58,0.04,0.04,152795680700,0.04,0.04,152795680700 +썸에이지,208640,29,565,5,-13,-2.25,2148091,22863288,139240254,2148091,-2.25,9.40,1.54,1.54,1223291598,1.55,1.55,1223291598 +CSA 코스믹,083660,30,999,5,-15,-1.48,2131680,12064312,61247181,2131680,-1.48,17.67,3.48,3.48,2166700706,3.54,3.54,2166700706 diff --git a/top30/20250902/top30-av-20250902-094001.csv b/top30/20250902/top30-av-20250902-094001.csv new file mode 100644 index 000000000000..312016deb676 --- /dev/null +++ b/top30/20250902/top30-av-20250902-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1331,5,-19,-1.41,127039452,357986112,1269700000,127039452,-1.41,35.49,10.01,10.01,169579898534,10.03,10.03,169579898534 +이트론,096040,2,12,5,-2,-14.29,23075189,207899424,906131295,23075189,-14.29,11.10,2.55,2.55,283399992,2.61,2.61,283399992 +빌리언스,044480,3,486,2,18,3.85,19442987,30646786,40663728,19442987,3.85,63.44,47.81,47.81,9799483982,49.59,49.59,9799483982 +현대무벡스,319400,4,6050,1,1395,29.97,14013803,458700,111376039,14013803,29.97,3055.11,12.58,12.58,79309113653,11.77,11.77,79309113653 +이아이디,093230,5,64,5,-1328,-95.40,13784822,0,254384360,13784822,-95.40,0.00,5.42,5.42,910282616,5.59,5.59,910282616 +KODEX 2차전지산업레버리지,462330,6,989,5,-16,-1.59,13358828,29748808,302800000,13358828,-1.59,44.91,4.41,4.41,13272235324,4.43,4.43,13272235324 +HJ중공업,097230,7,24950,2,3700,17.41,11024730,21941226,83274281,11024730,17.41,50.25,13.24,13.24,259065162850,12.47,12.47,259065162850 +러셀,217500,8,2450,2,385,18.64,10743396,3629383,31812000,10743396,18.64,296.01,33.77,33.77,25756414563,33.05,33.05,25756414563 +KODEX 인버스,114800,9,3522,5,-33,-0.93,9510989,27132704,216500000,9510989,-0.93,35.05,4.39,4.39,33576134124,4.40,4.40,33576134124 +유니슨,018000,10,1207,2,160,15.28,7959003,1108919,170712813,7959003,15.28,717.73,4.66,4.66,9569314060,4.64,4.64,9569314060 +KODEX 코스닥150선물인버스,251340,11,3500,3,0,0.00,7934065,32629068,73200000,7934065,0.00,24.32,10.84,10.84,27737663507,10.83,10.83,27737663507 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,77,5,-2,-2.53,7681093,1303539,1497000000,7681093,-2.53,589.25,0.51,0.51,592649857,0.51,0.51,592649857 +KODEX 레버리지,122630,13,24335,2,385,1.61,7117072,18985172,86150000,7117072,1.61,37.49,8.26,8.26,172640523280,8.23,8.23,172640523280 +크레오에스지,040350,14,400,2,35,9.59,7056012,17742292,193205323,7056012,9.59,39.77,3.65,3.65,2874954030,3.72,3.72,2874954030 +성호전자,043260,15,1082,2,55,5.36,5917815,190252,70922823,5917815,5.36,3110.51,8.34,8.34,6828388968,8.90,8.90,6828388968 +디에이치엑스컴퍼니,031860,16,1107,2,217,24.38,5917402,367914,17172021,5917402,24.38,1608.37,34.46,34.46,6517617080,34.29,34.29,6517617080 +코닉오토메이션,391710,17,2390,2,160,7.17,5656272,22924724,42065086,5656272,7.17,24.67,13.45,13.45,13712128256,13.64,13.64,13712128256 +KODEX 코스닥150레버리지,233740,18,8540,5,-10,-0.12,5522756,17138124,199100000,5522756,-0.12,32.22,2.77,2.77,47263254347,2.78,2.78,47263254347 +스맥,099440,19,3925,2,175,4.67,5093748,4900355,68243394,5093748,4.67,103.95,7.46,7.46,19907978810,7.43,7.43,19907978810 +이화전기,024810,20,85,5,-9,-9.57,4992186,56343340,218948640,4992186,-9.57,8.86,2.28,2.28,440501327,2.37,2.37,440501327 +KD,044180,21,690,2,64,10.22,4915280,1999941,26717799,4915280,10.22,245.77,18.40,18.40,3432190821,18.62,18.62,3432190821 +동일스틸럭스,023790,22,1642,2,123,8.10,4209671,16596174,26139617,4209671,8.10,25.37,16.10,16.10,7084443877,16.51,16.51,7084443877 +일승,333430,23,6420,2,450,7.54,3956715,2636407,30726747,3956715,7.54,150.08,12.88,12.88,25322182875,12.84,12.84,25322182875 +다날,064260,24,8320,5,-320,-3.70,3556266,34629924,68949040,3556266,-3.70,10.27,5.16,5.16,30075820750,5.24,5.24,30075820750 +현대ADM,187660,25,2810,2,110,4.07,3072778,5623931,48347668,3072778,4.07,54.64,6.36,6.36,8804640764,6.48,6.48,8804640764 +원풍물산,008290,26,621,5,-53,-7.86,2877906,8729493,40693679,2877906,-7.86,32.97,7.07,7.07,1855031713,7.34,7.34,1855031713 +엔케이,085310,27,1345,2,26,1.97,2851200,6832273,78880322,2851200,1.97,41.73,3.61,3.61,3773250344,3.56,3.56,3773250344 +텔콘RF제약,200230,28,1911,2,86,4.71,2850965,8951399,22847543,2850965,4.71,31.85,12.48,12.48,5586423620,12.79,12.79,5586423620 +케이엔알시스템,199430,29,13140,5,-100,-0.76,2761811,5501375,10877713,2761811,-0.76,50.20,25.39,25.39,37443984365,26.20,26.20,37443984365 +삼성전자,005930,30,69000,2,1400,2.07,2652557,12002343,5919637922,2652557,2.07,22.10,0.04,0.04,181980645050,0.04,0.04,181980645050 diff --git a/top30/20250902/top30-av-20250902-095000.csv b/top30/20250902/top30-av-20250902-095000.csv new file mode 100644 index 000000000000..1a4e10da167f --- /dev/null +++ b/top30/20250902/top30-av-20250902-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1332,5,-18,-1.33,146525658,357986112,1269700000,146525658,-1.33,40.93,11.54,11.54,195581970191,11.56,11.56,195581970191 +이트론,096040,2,12,5,-2,-14.29,23075189,207899424,906131295,23075189,-14.29,11.10,2.55,2.55,283399992,2.61,2.61,283399992 +빌리언스,044480,3,490,2,22,4.70,20416648,30646786,40663728,20416648,4.70,66.62,50.21,50.21,10276496531,51.58,51.58,10276496531 +KODEX 2차전지산업레버리지,462330,4,980,5,-25,-2.49,15294758,29748808,302800000,15294758,-2.49,51.41,5.05,5.05,15174439264,5.11,5.11,15174439264 +현대무벡스,319400,5,6050,1,1395,29.97,14146737,458700,111376039,14146737,29.97,3084.09,12.70,12.70,80113364353,11.89,11.89,80113364353 +이아이디,093230,6,64,5,-1328,-95.40,13784822,0,254384360,13784822,-95.40,0.00,5.42,5.42,910282616,5.59,5.59,910282616 +HJ중공업,097230,7,24550,2,3300,15.53,12456273,21941226,83274281,12456273,15.53,56.77,14.96,14.96,294455219075,14.40,14.40,294455219075 +러셀,217500,8,2420,2,355,17.19,11497770,3629383,31812000,11497770,17.19,316.80,36.14,36.14,27594359370,35.84,35.84,27594359370 +KODEX 인버스,114800,9,3520,5,-35,-0.98,10176023,27132704,216500000,10176023,-0.98,37.50,4.70,4.70,35921953569,4.71,4.71,35921953569 +유니슨,018000,10,1232,2,185,17.67,9069417,1108919,170712813,9069417,17.67,817.86,5.31,5.31,10922140210,5.19,5.19,10922140210 +KODEX 코스닥150선물인버스,251340,11,3495,5,-5,-0.14,9041913,32629068,73200000,9041913,-0.14,27.71,12.35,12.35,31617162036,12.36,12.36,31617162036 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,77,5,-2,-2.53,8300755,1303539,1497000000,8300755,-2.53,636.79,0.55,0.55,640363831,0.56,0.56,640363831 +KODEX 레버리지,122630,13,24300,2,350,1.46,7854710,18985172,86150000,7854710,1.46,41.37,9.12,9.12,190538024517,9.10,9.10,190538024517 +크레오에스지,040350,14,401,2,36,9.86,7599582,17742292,193205323,7599582,9.86,42.83,3.93,3.93,3093982631,3.99,3.99,3093982631 +KODEX 코스닥150레버리지,233740,15,8560,2,10,0.12,6164219,17138124,199100000,6164219,0.12,35.97,3.10,3.10,52743306872,3.09,3.09,52743306872 +디에이치엑스컴퍼니,031860,16,1105,2,215,24.16,6123572,367914,17172021,6123572,24.16,1664.40,35.66,35.66,6745130725,35.55,35.55,6745130725 +코닉오토메이션,391710,17,2385,2,155,6.95,6041011,22924724,42065086,6041011,6.95,26.35,14.36,14.36,14623036851,14.58,14.58,14623036851 +성호전자,043260,18,1080,2,53,5.16,6031791,190252,70922823,6031791,5.16,3170.42,8.50,8.50,6951495254,9.08,9.08,6951495254 +KD,044180,19,669,2,43,6.87,5609901,1999941,26717799,5609901,6.87,280.50,21.00,21.00,3902528212,21.83,21.83,3902528212 +스맥,099440,20,3940,2,190,5.07,5466330,4900355,68243394,5466330,5.07,111.55,8.01,8.01,21367234806,7.95,7.95,21367234806 +이화전기,024810,21,85,5,-9,-9.57,4992186,56343340,218948640,4992186,-9.57,8.86,2.28,2.28,440501327,2.37,2.37,440501327 +동일스틸럭스,023790,22,1656,2,137,9.02,4600824,16596174,26139617,4600824,9.02,27.72,17.60,17.60,7737149084,17.87,17.87,7737149084 +일승,333430,23,6300,2,330,5.53,4261897,2636407,30726747,4261897,5.53,161.66,13.87,13.87,27252176760,14.08,14.08,27252176760 +다날,064260,24,8300,5,-340,-3.94,3900560,34629924,68949040,3900560,-3.94,11.26,5.66,5.66,32928336755,5.75,5.75,32928336755 +한라캐스트,125490,25,4945,2,575,13.16,3531929,1550855,36502352,3531929,13.16,227.74,9.68,9.68,16892093141,9.36,9.36,16892093141 +현대ADM,187660,26,2835,2,135,5.00,3242908,5623931,48347668,3242908,5.00,57.66,6.71,6.71,9284094231,6.77,6.77,9284094231 +엔케이,085310,27,1309,5,-10,-0.76,3219410,6832273,78880322,3219410,-0.76,47.12,4.08,4.08,4259900359,4.13,4.13,4259900359 +텔콘RF제약,200230,28,1893,2,68,3.73,3034732,8951399,22847543,3034732,3.73,33.90,13.28,13.28,5936354984,13.73,13.73,5936354984 +썸에이지,208640,29,566,5,-12,-2.08,2967620,22863288,139240254,2967620,-2.08,12.98,2.13,2.13,1692246953,2.15,2.15,1692246953 +원풍물산,008290,30,622,5,-52,-7.72,2949474,8729493,40693679,2949474,-7.72,33.79,7.25,7.25,1899273304,7.50,7.50,1899273304 diff --git a/top30/20250902/top30-av-20250902-100000.csv b/top30/20250902/top30-av-20250902-100000.csv new file mode 100644 index 000000000000..38d0c68d88f7 --- /dev/null +++ b/top30/20250902/top30-av-20250902-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1331,5,-19,-1.41,154449674,357986112,1269700000,154449674,-1.41,43.14,12.16,12.16,206132087526,12.20,12.20,206132087526 +이트론,096040,2,12,5,-2,-14.29,23075189,207899424,906131295,23075189,-14.29,11.10,2.55,2.55,283399992,2.61,2.61,283399992 +빌리언스,044480,3,489,2,21,4.49,21367583,30646786,40663728,21367583,4.49,69.72,52.55,52.55,10737474489,54.00,54.00,10737474489 +KODEX 2차전지산업레버리지,462330,4,980,5,-25,-2.49,17135164,29748808,302800000,17135164,-2.49,57.60,5.66,5.66,16975390955,5.72,5.72,16975390955 +현대무벡스,319400,5,6050,1,1395,29.97,14204181,458700,111376039,14204181,29.97,3096.62,12.75,12.75,80460900553,11.94,11.94,80460900553 +이아이디,093230,6,64,5,-1328,-95.40,13784822,0,254384360,13784822,-95.40,0.00,5.42,5.42,910282616,5.59,5.59,910282616 +HJ중공업,097230,7,24250,2,3000,14.12,13116305,21941226,83274281,13116305,14.12,59.78,15.75,15.75,310560989700,15.38,15.38,310560989700 +러셀,217500,8,2445,2,380,18.40,12120925,3629383,31812000,12120925,18.40,333.97,38.10,38.10,29109483237,37.43,37.43,29109483237 +KODEX 인버스,114800,9,3525,5,-30,-0.84,10615873,27132704,216500000,10615873,-0.84,39.13,4.90,4.90,37472263255,4.91,4.91,37472263255 +유니슨,018000,10,1220,2,173,16.52,9876358,1108919,170712813,9876358,16.52,890.63,5.79,5.79,11910811360,5.72,5.72,11910811360 +KODEX 코스닥150선물인버스,251340,11,3500,3,0,0.00,9581864,32629068,73200000,9581864,0.00,29.37,13.09,13.09,33506046726,13.08,13.08,33506046726 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,77,5,-2,-2.53,9110482,1303539,1497000000,9110482,-2.53,698.90,0.61,0.61,702712810,0.61,0.61,702712810 +크레오에스지,040350,13,403,2,38,10.41,8254797,17742292,193205323,8254797,10.41,46.53,4.27,4.27,3358522464,4.31,4.31,3358522464 +KODEX 레버리지,122630,14,24305,2,355,1.48,8228971,18985172,86150000,8228971,1.48,43.34,9.55,9.55,199638581857,9.53,9.53,199638581857 +스맥,099440,15,3995,2,245,6.53,7834194,4900355,68243394,7834194,6.53,159.87,11.48,11.48,30867142151,11.32,11.32,30867142151 +KODEX 코스닥150레버리지,233740,16,8545,5,-5,-0.06,6500744,17138124,199100000,6500744,-0.06,37.93,3.27,3.27,55619959632,3.27,3.27,55619959632 +코닉오토메이션,391710,17,2375,2,145,6.50,6405208,22924724,42065086,6405208,6.50,27.94,15.23,15.23,15492258664,15.51,15.51,15492258664 +디에이치엑스컴퍼니,031860,18,1088,2,198,22.25,6282397,367914,17172021,6282397,22.25,1707.57,36.59,36.59,6918996327,37.03,37.03,6918996327 +성호전자,043260,19,1081,2,54,5.26,6117670,190252,70922823,6117670,5.26,3215.56,8.63,8.63,7044378015,9.19,9.19,7044378015 +KD,044180,20,664,2,38,6.07,5900519,1999941,26717799,5900519,6.07,295.03,22.08,22.08,4096093984,23.09,23.09,4096093984 +이화전기,024810,21,85,5,-9,-9.57,4992186,56343340,218948640,4992186,-9.57,8.86,2.28,2.28,440501327,2.37,2.37,440501327 +동일스틸럭스,023790,22,1636,2,117,7.70,4808440,16596174,26139617,4808440,7.70,28.97,18.40,18.40,8077219853,18.89,18.89,8077219853 +일승,333430,23,6240,2,270,4.52,4467913,2636407,30726747,4467913,4.52,169.47,14.54,14.54,28548577155,14.89,14.89,28548577155 +한라캐스트,125490,24,4855,2,485,11.10,4095675,1550855,36502352,4095675,11.10,264.09,11.22,11.22,19633591423,11.08,11.08,19633591423 +다날,064260,25,8300,5,-340,-3.94,4029274,34629924,68949040,4029274,-3.94,11.64,5.84,5.84,33998800550,5.94,5.94,33998800550 +올릭스,226950,26,73800,2,15000,25.51,3371028,841169,20106724,3371028,25.51,400.76,16.77,16.77,231200842400,15.58,15.58,231200842400 +엔케이,085310,27,1318,5,-1,-0.08,3366255,6832273,78880322,3366255,-0.08,49.27,4.27,4.27,4453354381,4.28,4.28,4453354381 +삼성전자,005930,28,68950,2,1350,2.00,3353349,12002343,5919637922,3353349,2.00,27.94,0.06,0.06,230333938700,0.06,0.06,230333938700 +현대ADM,187660,29,2800,2,100,3.70,3332097,5623931,48347668,3332097,3.70,59.25,6.89,6.89,9534625828,7.04,7.04,9534625828 +삼영엠텍,054540,30,9670,2,440,4.77,3158388,15498045,13000000,3158388,4.77,20.38,24.30,24.30,29315096350,23.32,23.32,29315096350 diff --git a/top30/20250902/top30-av-20250902-101000.csv b/top30/20250902/top30-av-20250902-101000.csv new file mode 100644 index 000000000000..943fa92b2115 --- /dev/null +++ b/top30/20250902/top30-av-20250902-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,5,-21,-1.56,173238333,357986112,1269700000,173238333,-1.56,48.39,13.64,13.64,231152415995,13.70,13.70,231152415995 +이트론,096040,2,12,5,-2,-14.29,31128855,207899424,906131295,31128855,-14.29,14.97,3.44,3.44,380043984,3.50,3.50,380043984 +빌리언스,044480,3,484,2,16,3.42,22170273,30646786,40663728,22170273,3.42,72.34,54.52,54.52,11129328113,56.55,56.55,11129328113 +KODEX 2차전지산업레버리지,462330,4,986,5,-19,-1.89,18647286,29748808,302800000,18647286,-1.89,62.68,6.16,6.16,18459414531,6.18,6.18,18459414531 +이아이디,093230,5,58,5,-1334,-95.83,18471535,0,254384360,18471535,-95.83,0.00,7.26,7.26,1182111970,8.01,8.01,1182111970 +러셀,217500,6,2465,2,400,19.37,14443156,3629383,31812000,14443156,19.37,397.95,45.40,45.40,34868555118,44.47,44.47,34868555118 +현대무벡스,319400,7,6050,1,1395,29.97,14353741,458700,111376039,14353741,29.97,3129.22,12.89,12.89,81365738553,12.08,12.08,81365738553 +HJ중공업,097230,8,24400,2,3150,14.82,13697216,21941226,83274281,13697216,14.82,62.43,16.45,16.45,324651053675,15.98,15.98,324651053675 +KODEX 인버스,114800,9,3522,5,-33,-0.93,11525948,27132704,216500000,11525948,-0.93,42.48,5.32,5.32,40680025053,5.33,5.33,40680025053 +KODEX 코스닥150선물인버스,251340,10,3495,5,-5,-0.14,10601637,32629068,73200000,10601637,-0.14,32.49,14.48,14.48,37068591019,14.49,14.49,37068591019 +유니슨,018000,11,1205,2,158,15.09,10449324,1108919,170712813,10449324,15.09,942.30,6.12,6.12,12605801024,6.13,6.13,12605801024 +크레오에스지,040350,12,430,2,65,17.81,9926994,17742292,193205323,9926994,17.81,55.95,5.14,5.14,4071219575,4.90,4.90,4071219575 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,77,5,-2,-2.53,9198987,1303539,1497000000,9198987,-2.53,705.69,0.61,0.61,709527695,0.62,0.62,709527695 +KODEX 레버리지,122630,14,24355,2,405,1.69,9071483,18985172,86150000,9071483,1.69,47.78,10.53,10.53,220130446229,10.49,10.49,220130446229 +스맥,099440,15,3965,2,215,5.73,8468462,4900355,68243394,8468462,5.73,172.81,12.41,12.41,33403424950,12.34,12.34,33403424950 +이화전기,024810,16,82,5,-12,-12.77,8121507,56343340,218948640,8121507,-12.77,14.41,3.71,3.71,697105649,3.88,3.88,697105649 +KODEX 코스닥150레버리지,233740,17,8560,2,10,0.12,7154256,17138124,199100000,7154256,0.12,41.74,3.59,3.59,61219110632,3.59,3.59,61219110632 +코닉오토메이션,391710,18,2375,2,145,6.50,6684243,22924724,42065086,6684243,6.50,29.16,15.89,15.89,16156144773,16.17,16.17,16156144773 +디에이치엑스컴퍼니,031860,19,1075,2,185,20.79,6494916,367914,17172021,6494916,20.79,1765.34,37.82,37.82,7149135749,38.73,38.73,7149135749 +성호전자,043260,20,1085,2,58,5.65,6193577,190252,70922823,6193577,5.65,3255.46,8.73,8.73,7126383903,9.26,9.26,7126383903 +KD,044180,21,659,2,33,5.27,6040415,1999941,26717799,6040415,5.27,302.03,22.61,22.61,4188709074,23.79,23.79,4188709074 +동일스틸럭스,023790,22,1609,2,90,5.92,4965527,16596174,26139617,4965527,5.92,29.92,19.00,19.00,8331785018,19.81,19.81,8331785018 +일승,333430,23,6240,2,270,4.52,4661211,2636407,30726747,4661211,4.52,176.80,15.17,15.17,29753816905,15.52,15.52,29753816905 +한라캐스트,125490,24,4825,2,455,10.41,4290942,1550855,36502352,4290942,10.41,276.68,11.76,11.76,20576702581,11.68,11.68,20576702581 +다날,064260,25,8285,5,-355,-4.11,4143909,34629924,68949040,4143909,-4.11,11.97,6.01,6.01,34949551775,6.12,6.12,34949551775 +올릭스,226950,26,73700,2,14900,25.34,3770337,841169,20106724,3770337,25.34,448.23,18.75,18.75,261062539100,17.62,17.62,261062539100 +삼영엠텍,054540,27,9300,2,70,0.76,3763614,15498045,13000000,3763614,0.76,24.28,28.95,28.95,35028725270,28.97,28.97,35028725270 +삼성전자,005930,28,69100,2,1500,2.22,3634023,12002343,5919637922,3634023,2.22,30.28,0.06,0.06,249696579850,0.06,0.06,249696579850 +썸에이지,208640,29,578,3,0,0.00,3515822,22863288,139240254,3515822,0.00,15.38,2.53,2.53,2005946292,2.49,2.49,2005946292 +현대ADM,187660,30,2825,2,125,4.63,3494688,5623931,48347668,3494688,4.63,62.14,7.23,7.23,9989019128,7.31,7.31,9989019128 diff --git a/top30/20250902/top30-av-20250902-102000.csv b/top30/20250902/top30-av-20250902-102000.csv new file mode 100644 index 000000000000..886cffce174c --- /dev/null +++ b/top30/20250902/top30-av-20250902-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1327,5,-23,-1.70,188129280,357986112,1269700000,188129280,-1.70,52.55,14.82,14.82,250917534811,14.89,14.89,250917534811 +이트론,096040,2,12,5,-2,-14.29,31128855,207899424,906131295,31128855,-14.29,14.97,3.44,3.44,380043984,3.50,3.50,380043984 +빌리언스,044480,3,484,2,16,3.42,22803361,30646786,40663728,22803361,3.42,74.41,56.08,56.08,11434717566,58.10,58.10,11434717566 +KODEX 2차전지산업레버리지,462330,4,991,5,-14,-1.39,19899692,29748808,302800000,19899692,-1.39,66.89,6.57,6.57,19698018159,6.56,6.56,19698018159 +이아이디,093230,5,58,5,-1334,-95.83,18471535,0,254384360,18471535,-95.83,0.00,7.26,7.26,1182111970,8.01,8.01,1182111970 +러셀,217500,6,2390,2,325,15.74,15460250,3629383,31812000,15460250,15.74,425.97,48.60,48.60,37324669273,49.09,49.09,37324669273 +현대무벡스,319400,7,6050,1,1395,29.97,14411163,458700,111376039,14411163,29.97,3141.74,12.94,12.94,81713141653,12.13,12.13,81713141653 +HJ중공업,097230,8,24300,2,3050,14.35,14098291,21941226,83274281,14098291,14.35,64.25,16.93,16.93,334357535475,16.52,16.52,334357535475 +KODEX 인버스,114800,9,3520,5,-35,-0.98,12106911,27132704,216500000,12106911,-0.98,44.62,5.59,5.59,42724785300,5.61,5.61,42724785300 +크레오에스지,040350,10,420,2,55,15.07,11322705,17742292,193205323,11322705,15.07,63.82,5.86,5.86,4664498777,5.75,5.75,4664498777 +유니슨,018000,11,1236,2,189,18.05,10976144,1108919,170712813,10976144,18.05,989.81,6.43,6.43,13247998557,6.28,6.28,13247998557 +KODEX 코스닥150선물인버스,251340,12,3495,5,-5,-0.14,10932664,32629068,73200000,10932664,-0.14,33.51,14.94,14.94,38225429807,14.94,14.94,38225429807 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,77,5,-2,-2.53,10281201,1303539,1497000000,10281201,-2.53,788.71,0.69,0.69,792858173,0.69,0.69,792858173 +KODEX 레버리지,122630,14,24390,2,440,1.84,9615948,18985172,86150000,9615948,1.84,50.65,11.16,11.16,233408624606,11.11,11.11,233408624606 +스맥,099440,15,3935,2,185,4.93,8854912,4900355,68243394,8854912,4.93,180.70,12.98,12.98,34925627765,13.01,13.01,34925627765 +이화전기,024810,16,82,5,-12,-12.77,8121507,56343340,218948640,8121507,-12.77,14.41,3.71,3.71,697105649,3.88,3.88,697105649 +KODEX 코스닥150레버리지,233740,17,8580,2,30,0.35,7415844,17138124,199100000,7415844,0.35,43.27,3.72,3.72,63461780527,3.71,3.71,63461780527 +코닉오토메이션,391710,18,2345,2,115,5.16,6901742,22924724,42065086,6901742,5.16,30.11,16.41,16.41,16667969128,16.90,16.90,16667969128 +디에이치엑스컴퍼니,031860,19,1068,2,178,20.00,6772495,367914,17172021,6772495,20.00,1840.78,39.44,39.44,7445783114,40.60,40.60,7445783114 +성호전자,043260,20,1077,2,50,4.87,6264052,190252,70922823,6264052,4.87,3292.50,8.83,8.83,7202187033,9.43,9.43,7202187033 +KD,044180,21,655,2,29,4.63,6178185,1999941,26717799,6178185,4.63,308.92,23.12,23.12,4279047181,24.45,24.45,4279047181 +일승,333430,22,6520,2,550,9.21,5596571,2636407,30726747,5596571,9.21,212.28,18.21,18.21,35769964300,17.85,17.85,35769964300 +동일스틸럭스,023790,23,1631,2,112,7.37,5089947,16596174,26139617,5089947,7.37,30.67,19.47,19.47,8533628359,20.02,20.02,8533628359 +한라캐스트,125490,24,4845,2,475,10.87,4535757,1550855,36502352,4535757,10.87,292.47,12.43,12.43,21757672346,12.30,12.30,21757672346 +다날,064260,25,8290,5,-350,-4.05,4289077,34629924,68949040,4289077,-4.05,12.39,6.22,6.22,36157127790,6.33,6.33,36157127790 +휴림로봇,090710,26,2630,2,115,4.57,4129886,1834051,119457197,4129886,4.57,225.18,3.46,3.46,10819874218,3.44,3.44,10819874218 +삼영엠텍,054540,27,9390,2,160,1.73,3980544,15498045,13000000,3980544,1.73,25.68,30.62,30.62,37076881835,30.37,30.37,37076881835 +올릭스,226950,28,74900,2,16100,27.38,3973199,841169,20106724,3973199,27.38,472.34,19.76,19.76,276139837000,18.34,18.34,276139837000 +삼성전자,005930,29,69200,2,1600,2.37,3884775,12002343,5919637922,3884775,2.37,32.37,0.07,0.07,267039258500,0.07,0.07,267039258500 +썸에이지,208640,30,577,5,-1,-0.17,3805835,22863288,139240254,3805835,-0.17,16.65,2.73,2.73,2173031718,2.70,2.70,2173031718 diff --git a/top30/20250902/top30-av-20250902-103000.csv b/top30/20250902/top30-av-20250902-103000.csv new file mode 100644 index 000000000000..4d828076e670 --- /dev/null +++ b/top30/20250902/top30-av-20250902-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1327,5,-23,-1.70,195866210,357986112,1269700000,195866210,-1.70,54.71,15.43,15.43,261194051059,15.50,15.50,261194051059 +이트론,096040,2,12,5,-2,-14.29,31128855,207899424,906131295,31128855,-14.29,14.97,3.44,3.44,380043984,3.50,3.50,380043984 +빌리언스,044480,3,484,2,16,3.42,23023616,30646786,40663728,23023616,3.42,75.13,56.62,56.62,11541178994,58.64,58.64,11541178994 +KODEX 2차전지산업레버리지,462330,4,992,5,-13,-1.29,20594300,29748808,302800000,20594300,-1.29,69.23,6.80,6.80,20385429575,6.79,6.79,20385429575 +이아이디,093230,5,58,5,-1334,-95.83,18471535,0,254384360,18471535,-95.83,0.00,7.26,7.26,1182111970,8.01,8.01,1182111970 +러셀,217500,6,2385,2,320,15.50,15952950,3629383,31812000,15952950,15.50,439.55,50.15,50.15,38509718894,50.76,50.76,38509718894 +HJ중공업,097230,7,23900,2,2650,12.47,14807272,21941226,83274281,14807272,12.47,67.49,17.78,17.78,351334824100,17.65,17.65,351334824100 +현대무벡스,319400,8,6050,1,1395,29.97,14438655,458700,111376039,14438655,29.97,3147.73,12.96,12.96,81879468253,12.15,12.15,81879468253 +KODEX 인버스,114800,9,3520,5,-35,-0.98,12364509,27132704,216500000,12364509,-0.98,45.57,5.71,5.71,43631567539,5.73,5.73,43631567539 +크레오에스지,040350,10,420,2,55,15.07,11856662,17742292,193205323,11856662,15.07,66.83,6.14,6.14,4886710565,6.02,6.02,4886710565 +유니슨,018000,11,1219,2,172,16.43,11710949,1108919,170712813,11710949,16.43,1056.07,6.86,6.86,14152312734,6.80,6.80,14152312734 +KODEX 코스닥150선물인버스,251340,12,3495,5,-5,-0.14,11012668,32629068,73200000,11012668,-0.14,33.75,15.04,15.04,38505046044,15.05,15.05,38505046044 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,77,5,-2,-2.53,10418096,1303539,1497000000,10418096,-2.53,799.22,0.70,0.70,803399083,0.70,0.70,803399083 +KODEX 레버리지,122630,14,24405,2,455,1.90,9837320,18985172,86150000,9837320,1.90,51.82,11.42,11.42,238804024427,11.36,11.36,238804024427 +스맥,099440,15,3905,2,155,4.13,9220036,4900355,68243394,9220036,4.13,188.15,13.51,13.51,36351608512,13.64,13.64,36351608512 +이화전기,024810,16,82,5,-12,-12.77,8121507,56343340,218948640,8121507,-12.77,14.41,3.71,3.71,697105649,3.88,3.88,697105649 +일승,333430,17,6560,2,590,9.88,7836271,2636407,30726747,7836271,9.88,297.23,25.50,25.50,50579874250,25.09,25.09,50579874250 +KODEX 코스닥150레버리지,233740,18,8555,2,5,0.06,7604095,17138124,199100000,7604095,0.06,44.37,3.82,3.82,65074182797,3.82,3.82,65074182797 +코닉오토메이션,391710,19,2335,2,105,4.71,7131702,22924724,42065086,7131702,4.71,31.11,16.95,16.95,17202863812,17.51,17.51,17202863812 +디에이치엑스컴퍼니,031860,20,1062,2,172,19.33,6994569,367914,17172021,6994569,19.33,1901.14,40.73,40.73,7680895181,42.12,42.12,7680895181 +성호전자,043260,21,1073,2,46,4.48,6317539,190252,70922823,6317539,4.48,3320.62,8.91,8.91,7259607618,9.54,9.54,7259607618 +KD,044180,22,646,2,20,3.19,6313862,1999941,26717799,6313862,3.19,315.70,23.63,23.63,4367232116,25.30,25.30,4367232116 +동일스틸럭스,023790,23,1688,2,169,11.13,5536266,16596174,26139617,5536266,11.13,33.36,21.18,21.18,9281025701,21.03,21.03,9281025701 +한라캐스트,125490,24,4770,2,400,9.15,4828969,1550855,36502352,4828969,9.15,311.37,13.23,13.23,23157319247,13.30,13.30,23157319247 +세진중공업,075580,25,19160,2,3300,20.81,4595793,4497089,56849456,4595793,20.81,102.19,8.08,8.08,80571588505,7.40,7.40,80571588505 +다날,064260,26,8300,5,-340,-3.94,4530235,34629924,68949040,4530235,-3.94,13.08,6.57,6.57,38150800630,6.67,6.67,38150800630 +휴림로봇,090710,27,2610,2,95,3.78,4384067,1834051,119457197,4384067,3.78,239.04,3.67,3.67,11484362982,3.68,3.68,11484362982 +삼영엠텍,054540,28,9520,2,290,3.14,4213737,15498045,13000000,4213737,3.14,27.19,32.41,32.41,39297243685,31.75,31.75,39297243685 +삼성전자,005930,29,69200,2,1600,2.37,4151743,12002343,5919637922,4151743,2.37,34.59,0.07,0.07,285483185750,0.07,0.07,285483185750 +썸에이지,208640,30,580,2,2,0.35,4134752,22863288,139240254,4134752,0.35,18.08,2.97,2.97,2365072796,2.93,2.93,2365072796 diff --git a/top30/20250902/top30-av-20250902-104000.csv b/top30/20250902/top30-av-20250902-104000.csv new file mode 100644 index 000000000000..2d957c0578c7 --- /dev/null +++ b/top30/20250902/top30-av-20250902-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1327,5,-23,-1.70,208036830,357986112,1269700000,208036830,-1.70,58.11,16.38,16.38,277337146691,16.46,16.46,277337146691 +이트론,096040,2,11,5,-3,-21.43,43867492,207899424,906131295,43867492,-21.43,21.10,4.84,4.84,520168991,5.22,5.22,520168991 +이아이디,093230,3,54,5,-1338,-96.12,27858084,0,254384360,27858084,-96.12,0.00,10.95,10.95,1688985616,12.30,12.30,1688985616 +빌리언스,044480,4,482,2,14,2.99,23763239,30646786,40663728,23763239,2.99,77.54,58.44,58.44,11900193052,60.72,60.72,11900193052 +KODEX 2차전지산업레버리지,462330,5,990,5,-15,-1.49,21356422,29748808,302800000,21356422,-1.49,71.79,7.05,7.05,21138498230,7.05,7.05,21138498230 +러셀,217500,6,2410,2,345,16.71,16421830,3629383,31812000,16421830,16.71,452.47,51.62,51.62,39624892953,51.68,51.68,39624892953 +HJ중공업,097230,7,23450,2,2200,10.35,15551249,21941226,83274281,15551249,10.35,70.88,18.67,18.67,368899110575,18.89,18.89,368899110575 +현대무벡스,319400,8,6050,1,1395,29.97,14476013,458700,111376039,14476013,29.97,3155.88,13.00,13.00,82105484153,12.18,12.18,82105484153 +KODEX 인버스,114800,9,3517,5,-38,-1.07,13470329,27132704,216500000,13470329,-1.07,49.65,6.22,6.22,47519709563,6.24,6.24,47519709563 +크레오에스지,040350,10,413,2,48,13.15,12485577,17742292,193205323,12485577,13.15,70.37,6.46,6.46,5145642615,6.45,6.45,5145642615 +유니슨,018000,11,1228,2,181,17.29,12019741,1108919,170712813,12019741,17.29,1083.92,7.04,7.04,14528031031,6.93,6.93,14528031031 +KODEX 코스닥150선물인버스,251340,12,3490,5,-10,-0.29,11271729,32629068,73200000,11271729,-0.29,34.55,15.40,15.40,39409615764,15.43,15.43,39409615764 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,76,5,-3,-3.80,10424460,1303539,1497000000,10424460,-3.80,799.70,0.70,0.70,803889108,0.71,0.71,803889108 +KODEX 레버리지,122630,14,24390,2,440,1.84,10332977,18985172,86150000,10332977,1.84,54.43,11.99,11.99,250904681463,11.94,11.94,250904681463 +이화전기,024810,15,81,5,-13,-13.83,10073388,56343340,218948640,10073388,-13.83,17.88,4.60,4.60,855208010,4.82,4.82,855208010 +스맥,099440,16,3875,2,125,3.33,9431741,4900355,68243394,9431741,3.33,192.47,13.82,13.82,37173452860,14.06,14.06,37173452860 +일승,333430,17,6450,2,480,8.04,8748462,2636407,30726747,8748462,8.04,331.83,28.47,28.47,56549450990,28.53,28.53,56549450990 +KODEX 코스닥150레버리지,233740,18,8590,2,40,0.47,7891971,17138124,199100000,7891971,0.47,46.05,3.96,3.96,67542090743,3.95,3.95,67542090743 +코닉오토메이션,391710,19,2335,2,105,4.71,7305111,22924724,42065086,7305111,4.71,31.87,17.37,17.37,17609637467,17.93,17.93,17609637467 +디에이치엑스컴퍼니,031860,20,1076,2,186,20.90,7118065,367914,17172021,7118065,20.90,1934.71,41.45,41.45,7813134203,42.29,42.29,7813134203 +KD,044180,21,649,2,23,3.67,6399700,1999941,26717799,6399700,3.67,319.99,23.95,23.95,4422770547,25.51,25.51,4422770547 +성호전자,043260,22,1071,2,44,4.28,6381031,190252,70922823,6381031,4.28,3353.99,9.00,9.00,7327657749,9.65,9.65,7327657749 +동일스틸럭스,023790,23,1635,2,116,7.64,5811817,16596174,26139617,5811817,7.64,35.02,22.23,22.23,9738443496,22.79,22.79,9738443496 +세진중공업,075580,24,18930,2,3070,19.36,5663406,4497089,56849456,5663406,19.36,125.93,9.96,9.96,101155322250,9.40,9.40,101155322250 +케이에스피,073010,25,5930,2,650,12.31,5145183,2327510,40191250,5145183,12.31,221.06,12.80,12.80,29536277005,12.39,12.39,29536277005 +한라캐스트,125490,26,4675,2,305,6.98,5067134,1550855,36502352,5067134,6.98,326.73,13.88,13.88,24276363365,14.23,14.23,24276363365 +다날,064260,27,8420,5,-220,-2.55,4716488,34629924,68949040,4716488,-2.55,13.62,6.84,6.84,39708824030,6.84,6.84,39708824030 +엔케이,085310,28,1342,2,23,1.74,4649246,6832273,78880322,4649246,1.74,68.05,5.89,5.89,6173356232,5.83,5.83,6173356232 +휴림로봇,090710,29,2595,2,80,3.18,4631610,1834051,119457197,4631610,3.18,252.53,3.88,3.88,12127103653,3.91,3.91,12127103653 +썸에이지,208640,30,582,2,4,0.69,4473454,22863288,139240254,4473454,0.69,19.57,3.21,3.21,2563938306,3.16,3.16,2563938306 diff --git a/top30/20250902/top30-av-20250902-105000.csv b/top30/20250902/top30-av-20250902-105000.csv new file mode 100644 index 000000000000..bcefbf43003e --- /dev/null +++ b/top30/20250902/top30-av-20250902-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-25,-1.85,217319441,357986112,1269700000,217319441,-1.85,60.71,17.12,17.12,289652005325,17.22,17.22,289652005325 +이트론,096040,2,11,5,-3,-21.43,43867492,207899424,906131295,43867492,-21.43,21.10,4.84,4.84,520168991,5.22,5.22,520168991 +이아이디,093230,3,54,5,-1338,-96.12,27858084,0,254384360,27858084,-96.12,0.00,10.95,10.95,1688985616,12.30,12.30,1688985616 +빌리언스,044480,4,466,5,-2,-0.43,24316075,30646786,40663728,24316075,-0.43,79.34,59.80,59.80,12162997997,64.19,64.19,12162997997 +KODEX 2차전지산업레버리지,462330,5,991,5,-14,-1.39,21669050,29748808,302800000,21669050,-1.39,72.84,7.16,7.16,21447735211,7.15,7.15,21447735211 +HJ중공업,097230,6,22700,2,1450,6.82,16889224,21941226,83274281,16889224,6.82,76.97,20.28,20.28,399597723100,21.14,21.14,399597723100 +러셀,217500,7,2360,2,295,14.29,16747096,3629383,31812000,16747096,14.29,461.43,52.64,52.64,40395992553,53.81,53.81,40395992553 +현대무벡스,319400,8,6050,1,1395,29.97,14502912,458700,111376039,14502912,29.97,3161.74,13.02,13.02,82268223103,12.21,12.21,82268223103 +KODEX 인버스,114800,9,3515,5,-40,-1.13,13650976,27132704,216500000,13650976,-1.13,50.31,6.31,6.31,48154768319,6.33,6.33,48154768319 +크레오에스지,040350,10,428,2,63,17.26,13574119,17742292,193205323,13574119,17.26,76.51,7.03,7.03,5607580576,6.78,6.78,5607580576 +유니슨,018000,11,1222,2,175,16.71,12616864,1108919,170712813,12616864,16.71,1137.76,7.39,7.39,15266175080,7.32,7.32,15266175080 +KODEX 코스닥150선물인버스,251340,12,3490,5,-10,-0.29,11561835,32629068,73200000,11561835,-0.29,35.43,15.79,15.79,40421846187,15.82,15.82,40421846187 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,76,5,-3,-3.80,11094621,1303539,1497000000,11094621,-3.80,851.12,0.74,0.74,854823704,0.75,0.75,854823704 +KODEX 레버리지,122630,14,24435,2,485,2.03,10522789,18985172,86150000,10522789,2.03,55.43,12.21,12.21,255536597135,12.14,12.14,255536597135 +이화전기,024810,15,81,5,-13,-13.83,10073388,56343340,218948640,10073388,-13.83,17.88,4.60,4.60,855208010,4.82,4.82,855208010 +스맥,099440,16,3870,2,120,3.20,9705732,4900355,68243394,9705732,3.20,198.06,14.22,14.22,38230998666,14.48,14.48,38230998666 +일승,333430,17,6440,2,470,7.87,9114694,2636407,30726747,9114694,7.87,345.72,29.66,29.66,58909436435,29.77,29.77,58909436435 +KODEX 코스닥150레버리지,233740,18,8590,2,40,0.47,8102229,17138124,199100000,8102229,0.47,47.28,4.07,4.07,69347080698,4.05,4.05,69347080698 +코닉오토메이션,391710,19,2340,2,110,4.93,7468072,22924724,42065086,7468072,4.93,32.58,17.75,17.75,17992584152,18.28,18.28,17992584152 +디에이치엑스컴퍼니,031860,20,1060,2,170,19.10,7185174,367914,17172021,7185174,19.10,1952.95,41.84,41.84,7884675391,43.32,43.32,7884675391 +KD,044180,21,656,2,30,4.79,6474906,1999941,26717799,6474906,4.79,323.75,24.23,24.23,4471962115,25.51,25.51,4471962115 +성호전자,043260,22,1071,2,44,4.28,6452994,190252,70922823,6452994,4.28,3391.81,9.10,9.10,7404540218,9.75,9.75,7404540218 +세진중공업,075580,23,19210,2,3350,21.12,6437659,4497089,56849456,6437659,21.12,143.15,11.32,11.32,115913940895,10.61,10.61,115913940895 +동일스틸럭스,023790,24,1633,2,114,7.50,5956386,16596174,26139617,5956386,7.50,35.89,22.79,22.79,9974227714,23.37,23.37,9974227714 +케이에스피,073010,25,5840,2,560,10.61,5872055,2327510,40191250,5872055,10.61,252.29,14.61,14.61,33750042275,14.38,14.38,33750042275 +한라캐스트,125490,26,4720,2,350,8.01,5164527,1550855,36502352,5164527,8.01,333.01,14.15,14.15,24734067735,14.36,14.36,24734067735 +다날,064260,27,8450,5,-190,-2.20,5061841,34629924,68949040,5061841,-2.20,14.62,7.34,7.34,42626501315,7.32,7.32,42626501315 +오리엔탈정공,014940,28,8380,2,1010,13.70,4946032,2230851,45573661,4946032,13.70,221.71,10.85,10.85,40133643410,10.51,10.51,40133643410 +엔케이,085310,29,1342,2,23,1.74,4932241,6832273,78880322,4932241,1.74,72.19,6.25,6.25,6552721558,6.19,6.19,6552721558 +썸에이지,208640,30,567,5,-11,-1.90,4866746,22863288,139240254,4866746,-1.90,21.29,3.50,3.50,2789358015,3.53,3.53,2789358015 diff --git a/top30/20250902/top30-av-20250902-110000.csv b/top30/20250902/top30-av-20250902-110000.csv new file mode 100644 index 000000000000..a3fbc656a548 --- /dev/null +++ b/top30/20250902/top30-av-20250902-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,5,-22,-1.63,227803807,357986112,1269700000,227803807,-1.63,63.63,17.94,17.94,303556239496,18.00,18.00,303556239496 +이트론,096040,2,11,5,-3,-21.43,43867492,207899424,906131295,43867492,-21.43,21.10,4.84,4.84,520168991,5.22,5.22,520168991 +이아이디,093230,3,54,5,-1338,-96.12,27858084,0,254384360,27858084,-96.12,0.00,10.95,10.95,1688985616,12.30,12.30,1688985616 +빌리언스,044480,4,467,5,-1,-0.21,24766062,30646786,40663728,24766062,-0.21,80.81,60.90,60.90,12374835561,65.17,65.17,12374835561 +KODEX 2차전지산업레버리지,462330,5,988,5,-17,-1.69,22335346,29748808,302800000,22335346,-1.69,75.08,7.38,7.38,22108706844,7.39,7.39,22108706844 +현대무벡스,319400,6,5970,2,1315,28.25,18583311,458700,111376039,18583311,28.25,4051.30,16.69,16.69,106847652903,16.07,16.07,106847652903 +HJ중공업,097230,7,22400,2,1150,5.41,17974422,21941226,83274281,17974422,5.41,81.92,21.58,21.58,424191583200,22.74,22.74,424191583200 +러셀,217500,8,2365,2,300,14.53,16921037,3629383,31812000,16921037,14.53,466.22,53.19,53.19,40806112883,54.24,54.24,40806112883 +크레오에스지,040350,9,421,2,56,15.34,13977564,17742292,193205323,13977564,15.34,78.78,7.23,7.23,5776313684,7.10,7.10,5776313684 +KODEX 인버스,114800,10,3520,5,-35,-0.98,13841937,27132704,216500000,13841937,-0.98,51.02,6.39,6.39,48826243169,6.41,6.41,48826243169 +유니슨,018000,11,1234,2,187,17.86,12745693,1108919,170712813,12745693,17.86,1149.38,7.47,7.47,15424160389,7.32,7.32,15424160389 +KODEX 코스닥150선물인버스,251340,12,3500,3,0,0.00,12065607,32629068,73200000,12065607,0.00,36.98,16.48,16.48,42180899008,16.46,16.46,42180899008 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,77,5,-2,-2.53,11106675,1303539,1497000000,11106675,-2.53,852.04,0.74,0.74,855751198,0.74,0.74,855751198 +KODEX 레버리지,122630,14,24380,2,430,1.80,10765505,18985172,86150000,10765505,1.80,56.70,12.50,12.50,261462399695,12.45,12.45,261462399695 +이화전기,024810,15,81,5,-13,-13.83,10073388,56343340,218948640,10073388,-13.83,17.88,4.60,4.60,855208010,4.82,4.82,855208010 +스맥,099440,16,3845,2,95,2.53,9822189,4900355,68243394,9822189,2.53,200.44,14.39,14.39,38679695786,14.74,14.74,38679695786 +일승,333430,17,6340,2,370,6.20,9509225,2636407,30726747,9509225,6.20,360.69,30.95,30.95,61416770075,31.53,31.53,61416770075 +KODEX 코스닥150레버리지,233740,18,8565,2,15,0.18,8347021,17138124,199100000,8347021,0.18,48.70,4.19,4.19,71448512740,4.19,4.19,71448512740 +코닉오토메이션,391710,19,2335,2,105,4.71,7515762,22924724,42065086,7515762,4.71,32.78,17.87,17.87,18104190007,18.43,18.43,18104190007 +디에이치엑스컴퍼니,031860,20,1052,2,162,18.20,7319364,367914,17172021,7319364,18.20,1989.42,42.62,42.62,8028171061,44.44,44.44,8028171061 +세진중공업,075580,21,18990,2,3130,19.74,6781620,4497089,56849456,6781620,19.74,150.80,11.93,11.93,122440311640,11.34,11.34,122440311640 +KD,044180,22,641,2,15,2.40,6584079,1999941,26717799,6584079,2.40,329.21,24.64,24.64,4542620514,26.52,26.52,4542620514 +성호전자,043260,23,1066,2,39,3.80,6498456,190252,70922823,6498456,3.80,3415.71,9.16,9.16,7452996324,9.86,9.86,7452996324 +케이에스피,073010,24,5710,2,430,8.14,6307618,2327510,40191250,6307618,8.14,271.00,15.69,15.69,36246244290,15.79,15.79,36246244290 +동일스틸럭스,023790,25,1636,2,117,7.70,6060266,16596174,26139617,6060266,7.70,36.52,23.18,23.18,10145211416,23.72,23.72,10145211416 +오리엔탈정공,014940,26,8370,2,1000,13.57,5773352,2230851,45573661,5773352,13.57,258.80,12.67,12.67,47019603175,12.33,12.33,47019603175 +한라캐스트,125490,27,4650,2,280,6.41,5290220,1550855,36502352,5290220,6.41,341.12,14.49,14.49,25321013852,14.92,14.92,25321013852 +엔케이,085310,28,1331,2,12,0.91,5211761,6832273,78880322,5211761,0.91,76.28,6.61,6.61,6927535910,6.60,6.60,6927535910 +다날,064260,29,8420,5,-220,-2.55,5195426,34629924,68949040,5195426,-2.55,15.00,7.54,7.54,43755195175,7.54,7.54,43755195175 +삼화네트웍스,046390,30,1614,2,141,9.57,5175950,1370292,43172933,5175950,9.57,377.73,11.99,11.99,8273058637,11.87,11.87,8273058637 diff --git a/top30/20250902/top30-av-20250902-111000.csv b/top30/20250902/top30-av-20250902-111000.csv new file mode 100644 index 000000000000..0e68451f99ae --- /dev/null +++ b/top30/20250902/top30-av-20250902-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-25,-1.85,238646016,357986112,1269700000,238646016,-1.85,66.66,18.80,18.80,317925006141,18.90,18.90,317925006141 +이트론,096040,2,11,5,-3,-21.43,52600814,207899424,906131295,52600814,-21.43,25.30,5.80,5.80,616235533,6.18,6.18,616235533 +이아이디,093230,3,54,5,-1338,-96.12,34811862,0,254384360,34811862,-96.12,0.00,13.68,13.68,2064489628,15.03,15.03,2064489628 +빌리언스,044480,4,466,5,-2,-0.43,25207074,30646786,40663728,25207074,-0.43,82.25,61.99,61.99,12579539319,66.39,66.39,12579539319 +KODEX 2차전지산업레버리지,462330,5,991,5,-14,-1.39,22859114,29748808,302800000,22859114,-1.39,76.84,7.55,7.55,22626278760,7.54,7.54,22626278760 +현대무벡스,319400,6,5890,2,1235,26.53,20770033,458700,111376039,20770033,26.53,4528.02,18.65,18.65,119706500268,18.25,18.25,119706500268 +HJ중공업,097230,7,21800,2,550,2.59,19044191,21941226,83274281,19044191,2.59,86.80,22.87,22.87,447928125750,24.67,24.67,447928125750 +러셀,217500,8,2375,2,310,15.01,17098536,3629383,31812000,17098536,15.01,471.11,53.75,53.75,41227662221,54.57,54.57,41227662221 +크레오에스지,040350,9,423,2,58,15.89,14645371,17742292,193205323,14645371,15.89,82.54,7.58,7.58,6059782140,7.41,7.41,6059782140 +KODEX 인버스,114800,10,3515,5,-40,-1.13,14476351,27132704,216500000,14476351,-1.13,53.35,6.69,6.69,51057172928,6.71,6.71,51057172928 +유니슨,018000,11,1227,2,180,17.19,12962178,1108919,170712813,12962178,17.19,1168.90,7.59,7.59,15691101562,7.49,7.49,15691101562 +KODEX 코스닥150선물인버스,251340,12,3485,5,-15,-0.43,12452218,32629068,73200000,12452218,-0.43,38.16,17.01,17.01,43530724973,17.06,17.06,43530724973 +이화전기,024810,13,80,5,-14,-14.89,12081937,56343340,218948640,12081937,-14.89,21.44,5.52,5.52,1015891930,5.80,5.80,1015891930 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,77,5,-2,-2.53,11157676,1303539,1497000000,11157676,-2.53,855.95,0.75,0.75,859678275,0.75,0.75,859678275 +KODEX 레버리지,122630,15,24425,2,475,1.98,11122798,18985172,86150000,11122798,1.98,58.59,12.91,12.91,270186923249,12.84,12.84,270186923249 +스맥,099440,16,3845,2,95,2.53,9914834,4900355,68243394,9914834,2.53,202.33,14.53,14.53,39035831474,14.88,14.88,39035831474 +일승,333430,17,6310,2,340,5.70,9708061,2636407,30726747,9708061,5.70,368.23,31.59,31.59,62677743240,32.33,32.33,62677743240 +KODEX 코스닥150레버리지,233740,18,8600,2,50,0.58,8602764,17138124,199100000,8602764,0.58,50.20,4.32,4.32,73643782189,4.30,4.30,73643782189 +코닉오토메이션,391710,19,2320,2,90,4.04,7579202,22924724,42065086,7579202,4.04,33.06,18.02,18.02,18251673662,18.70,18.70,18251673662 +디에이치엑스컴퍼니,031860,20,1052,2,162,18.20,7384893,367914,17172021,7384893,18.20,2007.23,43.01,43.01,8097274641,44.82,44.82,8097274641 +세진중공업,075580,21,18460,2,2600,16.39,7261534,4497089,56849456,7261534,16.39,161.47,12.77,12.77,131381497690,12.52,12.52,131381497690 +KD,044180,22,640,2,14,2.24,6671677,1999941,26717799,6671677,2.24,333.59,24.97,24.97,4598903584,26.90,26.90,4598903584 +성호전자,043260,23,1068,2,41,3.99,6504572,190252,70922823,6504572,3.99,3418.92,9.17,9.17,7459522423,9.85,9.85,7459522423 +케이에스피,073010,24,5700,2,420,7.95,6437595,2327510,40191250,6437595,7.95,276.59,16.02,16.02,36989057855,16.15,16.15,36989057855 +삼화네트웍스,046390,25,1592,2,119,8.08,6284347,1370292,43172933,6284347,8.08,458.61,14.56,14.56,10046727335,14.62,14.62,10046727335 +오리엔탈정공,014940,26,8330,2,960,13.03,6262316,2230851,45573661,6262316,13.03,280.71,13.74,13.74,51105477095,13.46,13.46,51105477095 +동일스틸럭스,023790,27,1625,2,106,6.98,6214588,16596174,26139617,6214588,6.98,37.45,23.77,23.77,10397734872,24.48,24.48,10397734872 +올릭스,226950,28,75000,2,16200,27.55,5391926,841169,20106724,5391926,27.55,641.00,26.82,26.82,383802264650,25.45,25.45,383802264650 +엔케이,085310,29,1323,2,4,0.30,5375742,6832273,78880322,5375742,0.30,78.68,6.82,6.82,7145136194,6.85,6.85,7145136194 +한라캐스트,125490,30,4685,2,315,7.21,5351044,1550855,36502352,5351044,7.21,345.04,14.66,14.66,25604734825,14.97,14.97,25604734825 diff --git a/top30/20250902/top30-av-20250902-112001.csv b/top30/20250902/top30-av-20250902-112001.csv new file mode 100644 index 000000000000..669023027401 --- /dev/null +++ b/top30/20250902/top30-av-20250902-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,5,-24,-1.78,243577079,357986112,1269700000,243577079,-1.78,68.04,19.18,19.18,324456177399,19.27,19.27,324456177399 +이트론,096040,2,11,5,-3,-21.43,52600814,207899424,906131295,52600814,-21.43,25.30,5.80,5.80,616235533,6.18,6.18,616235533 +이아이디,093230,3,54,5,-1338,-96.12,34811862,0,254384360,34811862,-96.12,0.00,13.68,13.68,2064489628,15.03,15.03,2064489628 +빌리언스,044480,4,462,5,-6,-1.28,25634940,30646786,40663728,25634940,-1.28,83.65,63.04,63.04,12780882836,68.03,68.03,12780882836 +KODEX 2차전지산업레버리지,462330,5,993,5,-12,-1.19,23396444,29748808,302800000,23396444,-1.19,78.65,7.73,7.73,23160146793,7.70,7.70,23160146793 +현대무벡스,319400,6,5910,2,1255,26.96,21723725,458700,111376039,21723725,26.96,4735.93,19.50,19.50,125333624913,19.04,19.04,125333624913 +HJ중공업,097230,7,21700,2,450,2.12,20267950,21941226,83274281,20267950,2.12,92.37,24.34,24.34,474521332500,26.26,26.26,474521332500 +러셀,217500,8,2380,2,315,15.25,17479185,3629383,31812000,17479185,15.25,481.60,54.95,54.95,42122059328,55.63,55.63,42122059328 +크레오에스지,040350,9,428,2,63,17.26,15185260,17742292,193205323,15185260,17.26,85.59,7.86,7.86,6289848625,7.61,7.61,6289848625 +KODEX 인버스,114800,10,3520,5,-35,-0.98,14629591,27132704,216500000,14629591,-0.98,53.92,6.76,6.76,51595715121,6.77,6.77,51595715121 +유니슨,018000,11,1230,2,183,17.48,13083884,1108919,170712813,13083884,17.48,1179.88,7.66,7.66,15840276324,7.54,7.54,15840276324 +KODEX 코스닥150선물인버스,251340,12,3495,5,-5,-0.14,13000816,32629068,73200000,13000816,-0.14,39.84,17.76,17.76,45443451616,17.76,17.76,45443451616 +이화전기,024810,13,80,5,-14,-14.89,12081937,56343340,218948640,12081937,-14.89,21.44,5.52,5.52,1015891930,5.80,5.80,1015891930 +KODEX 레버리지,122630,14,24410,2,460,1.92,11309873,18985172,86150000,11309873,1.92,59.57,13.13,13.13,274759707571,13.07,13.07,274759707571 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,77,5,-2,-2.53,11173606,1303539,1497000000,11173606,-2.53,857.17,0.75,0.75,860894985,0.75,0.75,860894985 +스맥,099440,16,3895,2,145,3.87,10005875,4900355,68243394,10005875,3.87,204.19,14.66,14.66,39388030399,14.82,14.82,39388030399 +일승,333430,17,6330,2,360,6.03,9812164,2636407,30726747,9812164,6.03,372.18,31.93,31.93,63335352690,32.56,32.56,63335352690 +KODEX 코스닥150레버리지,233740,18,8585,2,35,0.41,8806656,17138124,199100000,8806656,0.41,51.39,4.42,4.42,75397312464,4.41,4.41,75397312464 +코닉오토메이션,391710,19,2255,2,25,1.12,7824929,22924724,42065086,7824929,1.12,34.13,18.60,18.60,18812079377,19.83,19.83,18812079377 +세진중공업,075580,20,18290,2,2430,15.32,7676212,4497089,56849456,7676212,15.32,170.69,13.50,13.50,139041786715,13.37,13.37,139041786715 +디에이치엑스컴퍼니,031860,21,1059,2,169,18.99,7429185,367914,17172021,7429185,18.99,2019.27,43.26,43.26,8143891210,44.78,44.78,8143891210 +삼화네트웍스,046390,22,1527,2,54,3.67,7323614,1370292,43172933,7323614,3.67,534.46,16.96,16.96,11658592450,17.68,17.68,11658592450 +KD,044180,23,645,2,19,3.04,6753102,1999941,26717799,6753102,3.04,337.67,25.28,25.28,4651007159,26.99,26.99,4651007159 +오리엔탈정공,014940,24,8190,2,820,11.13,6630345,2230851,45573661,6630345,11.13,297.21,14.55,14.55,54143186095,14.51,14.51,54143186095 +동방선기,099410,25,5100,2,615,13.71,6534122,6114392,14000000,6534122,13.71,106.86,46.67,46.67,31306491260,43.85,43.85,31306491260 +성호전자,043260,26,1069,2,42,4.09,6520109,190252,70922823,6520109,4.09,3427.09,9.19,9.19,7476112931,9.86,9.86,7476112931 +케이에스피,073010,27,5650,2,370,7.01,6512785,2327510,40191250,6512785,7.01,279.82,16.20,16.20,37415215375,16.48,16.48,37415215375 +동일스틸럭스,023790,28,1627,2,108,7.11,6362769,16596174,26139617,6362769,7.11,38.34,24.34,24.34,10639549798,25.02,25.02,10639549798 +다날,064260,29,8570,5,-70,-0.81,6201102,34629924,68949040,6201102,-0.81,17.91,8.99,8.99,52381065770,8.86,8.86,52381065770 +조아제약,034940,30,1203,2,191,18.87,5611828,48959,30979827,5611828,18.87,9999.99,18.11,18.11,6758013764,18.13,18.13,6758013764 diff --git a/top30/20250902/top30-av-20250902-113001.csv b/top30/20250902/top30-av-20250902-113001.csv new file mode 100644 index 000000000000..e9c29eaa7c25 --- /dev/null +++ b/top30/20250902/top30-av-20250902-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,5,-22,-1.63,254982174,357986112,1269700000,254982174,-1.63,71.23,20.08,20.08,339613195717,20.14,20.14,339613195717 +이트론,096040,2,11,5,-3,-21.43,52600814,207899424,906131295,52600814,-21.43,25.30,5.80,5.80,616235533,6.18,6.18,616235533 +이아이디,093230,3,54,5,-1338,-96.12,34811862,0,254384360,34811862,-96.12,0.00,13.68,13.68,2064489628,15.03,15.03,2064489628 +빌리언스,044480,4,460,5,-8,-1.71,26021031,30646786,40663728,26021031,-1.71,84.91,63.99,63.99,12959274376,69.28,69.28,12959274376 +KODEX 2차전지산업레버리지,462330,5,993,5,-12,-1.19,23492325,29748808,302800000,23492325,-1.19,78.97,7.76,7.76,23255332764,7.73,7.73,23255332764 +현대무벡스,319400,6,5870,2,1215,26.10,22092347,458700,111376039,22092347,26.10,4816.30,19.84,19.84,127504357448,19.50,19.50,127504357448 +HJ중공업,097230,7,21450,2,200,0.94,21248278,21941226,83274281,21248278,0.94,96.84,25.52,25.52,495875712225,27.76,27.76,495875712225 +러셀,217500,8,2350,2,285,13.80,17615293,3629383,31812000,17615293,13.80,485.35,55.37,55.37,42443347393,56.77,56.77,42443347393 +크레오에스지,040350,9,437,2,72,19.73,17160081,17742292,193205323,17160081,19.73,96.72,8.88,8.88,7164549919,8.49,8.49,7164549919 +KODEX 인버스,114800,10,3515,5,-40,-1.13,15055043,27132704,216500000,15055043,-1.13,55.49,6.95,6.95,53093270235,6.98,6.98,53093270235 +유니슨,018000,11,1269,2,222,21.20,14142405,1108919,170712813,14142405,21.20,1275.33,8.28,8.28,17169275295,7.93,7.93,17169275295 +KODEX 코스닥150선물인버스,251340,12,3487,5,-13,-0.37,13113663,32629068,73200000,13113663,-0.37,40.19,17.91,17.91,45837260270,17.96,17.96,45837260270 +이화전기,024810,13,80,5,-14,-14.89,12081937,56343340,218948640,12081937,-14.89,21.44,5.52,5.52,1015891930,5.80,5.80,1015891930 +KODEX 레버리지,122630,14,24375,2,425,1.77,11607230,18985172,86150000,11607230,1.77,61.14,13.47,13.47,282004789626,13.43,13.43,282004789626 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,77,5,-2,-2.53,11192768,1303539,1497000000,11192768,-2.53,858.64,0.75,0.75,862370459,0.75,0.75,862370459 +스맥,099440,16,3900,2,150,4.00,10154341,4900355,68243394,10154341,4.00,207.22,14.88,14.88,39967047336,15.02,15.02,39967047336 +일승,333430,17,6260,2,290,4.86,9969427,2636407,30726747,9969427,4.86,378.14,32.45,32.45,64326275995,33.44,33.44,64326275995 +KODEX 코스닥150레버리지,233740,18,8600,2,50,0.58,9058341,17138124,199100000,9058341,0.58,52.85,4.55,4.55,77561483054,4.53,4.53,77561483054 +동방선기,099410,19,4660,2,175,3.90,8522407,6114392,14000000,8522407,3.90,139.38,60.87,60.87,41070391379,62.95,62.95,41070391379 +세진중공업,075580,20,17930,2,2070,13.05,8088051,4497089,56849456,8088051,13.05,179.85,14.23,14.23,146523196920,14.37,14.37,146523196920 +코닉오토메이션,391710,21,2275,2,45,2.02,7893823,22924724,42065086,7893823,2.02,34.43,18.77,18.77,18968348230,19.82,19.82,18968348230 +디에이치엑스컴퍼니,031860,22,1037,2,147,16.52,7690766,367914,17172021,7690766,16.52,2090.37,44.79,44.79,8417181341,47.27,47.27,8417181341 +삼화네트웍스,046390,23,1518,2,45,3.05,7644197,1370292,43172933,7644197,3.05,557.85,17.71,17.71,12145571594,18.53,18.53,12145571594 +태웅로직스,124560,24,3595,2,570,18.84,7628857,127955,39720911,7628857,18.84,5962.14,19.21,19.21,26545658119,18.59,18.59,26545658119 +오리엔탈정공,014940,25,8120,2,750,10.18,6961168,2230851,45573661,6961168,10.18,312.04,15.27,15.27,56839898875,15.36,15.36,56839898875 +다날,064260,26,8680,2,40,0.46,6827702,34629924,68949040,6827702,0.46,19.72,9.90,9.90,57791717675,9.66,9.66,57791717675 +KD,044180,27,647,2,21,3.35,6776166,1999941,26717799,6776166,3.35,338.82,25.36,25.36,4665894997,26.99,26.99,4665894997 +케이에스피,073010,28,5570,2,290,5.49,6654304,2327510,40191250,6654304,5.49,285.90,16.56,16.56,38210354055,17.07,17.07,38210354055 +성호전자,043260,29,1065,2,38,3.70,6535687,190252,70922823,6535687,3.70,3435.28,9.22,9.22,7492726995,9.92,9.92,7492726995 +동일스틸럭스,023790,30,1642,2,123,8.10,6442079,16596174,26139617,6442079,8.10,38.82,24.64,24.64,10769103521,25.09,25.09,10769103521 diff --git a/top30/20250902/top30-av-20250902-114000.csv b/top30/20250902/top30-av-20250902-114000.csv new file mode 100644 index 000000000000..bd23edf8a9be --- /dev/null +++ b/top30/20250902/top30-av-20250902-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1327,5,-23,-1.70,258466580,357986112,1269700000,258466580,-1.70,72.20,20.36,20.36,344240274559,20.43,20.43,344240274559 +이트론,096040,2,11,5,-3,-21.43,62301276,207899424,906131295,62301276,-21.43,29.97,6.88,6.88,722940615,7.25,7.25,722940615 +이아이디,093230,3,51,5,-1341,-96.34,39943973,0,254384360,39943973,-96.34,0.00,15.70,15.70,2326227289,17.93,17.93,2326227289 +빌리언스,044480,4,457,5,-11,-2.35,26293618,30646786,40663728,26293618,-2.35,85.80,64.66,64.66,13084111811,70.41,70.41,13084111811 +KODEX 2차전지산업레버리지,462330,5,992,5,-13,-1.29,23703149,29748808,302800000,23703149,-1.29,79.68,7.83,7.83,23464463895,7.81,7.81,23464463895 +HJ중공업,097230,6,21200,5,-50,-0.24,23410315,21941226,83274281,23410315,-0.24,106.70,28.11,28.11,541282060950,30.66,30.66,541282060950 +현대무벡스,319400,7,5880,2,1225,26.32,22733851,458700,111376039,22733851,26.32,4956.15,20.41,20.41,131267694238,20.04,20.04,131267694238 +크레오에스지,040350,8,442,2,77,21.10,18042885,17742292,193205323,18042885,21.10,101.69,9.34,9.34,7551045604,8.84,8.84,7551045604 +러셀,217500,9,2345,2,280,13.56,17707216,3629383,31812000,17707216,13.56,487.89,55.66,55.66,42659895805,57.19,57.19,42659895805 +유니슨,018000,10,1270,2,223,21.30,16138311,1108919,170712813,16138311,21.30,1455.32,9.45,9.45,19733175771,9.10,9.10,19733175771 +KODEX 인버스,114800,11,3520,5,-35,-0.98,15257311,27132704,216500000,15257311,-0.98,56.23,7.05,7.05,53805249204,7.06,7.06,53805249204 +이화전기,024810,12,80,5,-14,-14.89,15063752,56343340,218948640,15063752,-14.89,26.74,6.88,6.88,1254437130,7.16,7.16,1254437130 +KODEX 코스닥150선물인버스,251340,13,3487,5,-13,-0.37,13471617,32629068,73200000,13471617,-0.37,41.29,18.40,18.40,47085750590,18.45,18.45,47085750590 +KODEX 레버리지,122630,14,24390,2,440,1.84,11773208,18985172,86150000,11773208,1.84,62.01,13.67,13.67,286051814466,13.61,13.61,286051814466 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,77,5,-2,-2.53,11222850,1303539,1497000000,11222850,-2.53,860.95,0.75,0.75,864686772,0.75,0.75,864686772 +일승,333430,16,6160,2,190,3.18,10420085,2636407,30726747,10420085,3.18,395.24,33.91,33.91,67113519870,35.46,35.46,67113519870 +스맥,099440,17,3875,2,125,3.33,10231866,4900355,68243394,10231866,3.33,208.80,14.99,14.99,40268667419,15.23,15.23,40268667419 +태웅로직스,124560,18,3535,2,510,16.86,9967409,127955,39720911,9967409,16.86,7789.78,25.09,25.09,34921342013,24.87,24.87,34921342013 +KODEX 코스닥150레버리지,233740,19,8600,2,50,0.58,9294624,17138124,199100000,9294624,0.58,54.23,4.67,4.67,79593570799,4.65,4.65,79593570799 +동방선기,099410,20,4640,2,155,3.46,8932685,6114392,14000000,8932685,3.46,146.09,63.80,63.80,42970362909,66.15,66.15,42970362909 +세진중공업,075580,21,17740,2,1880,11.85,8559404,4497089,56849456,8559404,11.85,190.33,15.06,15.06,154877919295,15.36,15.36,154877919295 +코닉오토메이션,391710,22,2290,2,60,2.69,7963396,22924724,42065086,7963396,2.69,34.74,18.93,18.93,19127331910,19.86,19.86,19127331910 +디에이치엑스컴퍼니,031860,23,1016,2,126,14.16,7784053,367914,17172021,7784053,14.16,2115.73,45.33,45.33,8513052307,48.79,48.79,8513052307 +삼화네트웍스,046390,24,1520,2,47,3.19,7771545,1370292,43172933,7771545,3.19,567.15,18.00,18.00,12339455082,18.80,18.80,12339455082 +다날,064260,25,8580,5,-60,-0.69,7708176,34629924,68949040,7708176,-0.69,22.26,11.18,11.18,65437751710,11.06,11.06,65437751710 +오리엔탈정공,014940,26,7940,2,570,7.73,7379377,2230851,45573661,7379377,7.73,330.79,16.19,16.19,60160278770,16.63,16.63,60160278770 +케이에스피,073010,27,5540,2,260,4.92,6868557,2327510,40191250,6868557,4.92,295.10,17.09,17.09,39398456035,17.69,17.69,39398456035 +KD,044180,28,631,2,5,0.80,6863944,1999941,26717799,6863944,0.80,343.21,25.69,25.69,4721650901,28.01,28.01,4721650901 +동일스틸럭스,023790,29,1576,2,57,3.75,6784695,16596174,26139617,6784695,3.75,40.88,25.96,25.96,11316941421,27.47,27.47,11316941421 +성호전자,043260,30,1066,2,39,3.80,6547579,190252,70922823,6547579,3.80,3441.53,9.23,9.23,7505399605,9.93,9.93,7505399605 diff --git a/top30/20250902/top30-av-20250902-115000.csv b/top30/20250902/top30-av-20250902-115000.csv new file mode 100644 index 000000000000..914515fd776f --- /dev/null +++ b/top30/20250902/top30-av-20250902-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1330,5,-20,-1.48,265333318,357986112,1269700000,265333318,-1.48,74.12,20.90,20.90,353374482498,20.93,20.93,353374482498 +이트론,096040,2,11,5,-3,-21.43,62301276,207899424,906131295,62301276,-21.43,29.97,6.88,6.88,722940615,7.25,7.25,722940615 +이아이디,093230,3,51,5,-1341,-96.34,39943973,0,254384360,39943973,-96.34,0.00,15.70,15.70,2326227289,17.93,17.93,2326227289 +빌리언스,044480,4,451,5,-17,-3.63,26870694,30646786,40663728,26870694,-3.63,87.68,66.08,66.08,13344756126,72.77,72.77,13344756126 +HJ중공업,097230,5,20675,5,-575,-2.71,24820391,21941226,83274281,24820391,-2.71,113.12,29.81,29.81,570775477475,33.15,33.15,570775477475 +KODEX 2차전지산업레버리지,462330,6,991,5,-14,-1.39,23984733,29748808,302800000,23984733,-1.39,80.62,7.92,7.92,23743450846,7.91,7.91,23743450846 +현대무벡스,319400,7,5850,2,1195,25.67,23141700,458700,111376039,23141700,25.67,5045.06,20.78,20.78,133649140823,20.51,20.51,133649140823 +크레오에스지,040350,8,457,2,92,25.21,19322473,17742292,193205323,19322473,25.21,108.91,10.00,10.00,8129003974,9.21,9.21,8129003974 +러셀,217500,9,2335,2,270,13.08,17860495,3629383,31812000,17860495,13.08,492.11,56.14,56.14,43017498300,57.91,57.91,43017498300 +유니슨,018000,10,1265,2,218,20.82,17059999,1108919,170712813,17059999,20.82,1538.44,9.99,9.99,20892966385,9.67,9.67,20892966385 +KODEX 인버스,114800,11,3522,5,-33,-0.93,15425048,27132704,216500000,15425048,-0.93,56.85,7.12,7.12,54395747160,7.13,7.13,54395747160 +이화전기,024810,12,80,5,-14,-14.89,15063752,56343340,218948640,15063752,-14.89,26.74,6.88,6.88,1254437130,7.16,7.16,1254437130 +KODEX 코스닥150선물인버스,251340,13,3490,5,-10,-0.29,13858893,32629068,73200000,13858893,-0.29,42.47,18.93,18.93,48436085387,18.96,18.96,48436085387 +KODEX 레버리지,122630,14,24335,2,385,1.61,12055840,18985172,86150000,12055840,1.61,63.50,13.99,13.99,292932814631,13.97,13.97,292932814631 +태웅로직스,124560,15,3520,2,495,16.36,11838355,127955,39720911,11838355,16.36,9251.97,29.80,29.80,41395412277,29.61,29.61,41395412277 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,77,5,-2,-2.53,11231030,1303539,1497000000,11231030,-2.53,861.58,0.75,0.75,865316632,0.75,0.75,865316632 +일승,333430,17,6100,2,130,2.18,10595806,2636407,30726747,10595806,2.18,401.90,34.48,34.48,68188829940,36.38,36.38,68188829940 +스맥,099440,18,3900,2,150,4.00,10286413,4900355,68243394,10286413,4.00,209.91,15.07,15.07,40480848242,15.21,15.21,40480848242 +KODEX 코스닥150레버리지,233740,19,8610,2,60,0.70,9473692,17138124,199100000,9473692,0.70,55.28,4.76,4.76,81134293579,4.73,4.73,81134293579 +동방선기,099410,20,4620,2,135,3.01,9058930,6114392,14000000,9058930,3.01,148.16,64.71,64.71,43554318622,67.34,67.34,43554318622 +세진중공업,075580,21,17820,2,1960,12.36,8963494,4497089,56849456,8963494,12.36,199.32,15.77,15.77,162095634770,16.00,16.00,162095634770 +다날,064260,22,8480,5,-160,-1.85,8252057,34629924,68949040,8252057,-1.85,23.83,11.97,11.97,70049735995,11.98,11.98,70049735995 +코닉오토메이션,391710,23,2340,2,110,4.93,8158578,22924724,42065086,8158578,4.93,35.59,19.40,19.40,19579444975,19.89,19.89,19579444975 +디에이치엑스컴퍼니,031860,24,999,2,109,12.25,7917388,367914,17172021,7917388,12.25,2151.97,46.11,46.11,8646440072,50.40,50.40,8646440072 +삼화네트웍스,046390,25,1524,2,51,3.46,7821199,1370292,43172933,7821199,3.46,570.77,18.12,18.12,12415069169,18.87,18.87,12415069169 +오리엔탈정공,014940,26,7810,2,440,5.97,7638101,2230851,45573661,7638101,5.97,342.39,16.76,16.76,62185132325,17.47,17.47,62185132325 +케이에스피,073010,27,5490,2,210,3.98,6959395,2327510,40191250,6959395,3.98,299.01,17.32,17.32,39898326805,18.08,18.08,39898326805 +동일스틸럭스,023790,28,1575,2,56,3.69,6921574,16596174,26139617,6921574,3.69,41.71,26.48,26.48,11531081337,28.01,28.01,11531081337 +KD,044180,29,642,2,16,2.56,6906072,1999941,26717799,6906072,2.56,345.31,25.85,25.85,4748517456,27.68,27.68,4748517456 +성호전자,043260,30,1066,2,39,3.80,6554350,190252,70922823,6554350,3.80,3445.09,9.24,9.24,7512631780,9.94,9.94,7512631780 diff --git a/top30/20250902/top30-av-20250902-120000.csv b/top30/20250902/top30-av-20250902-120000.csv new file mode 100644 index 000000000000..2c7d5ffab253 --- /dev/null +++ b/top30/20250902/top30-av-20250902-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,5,-22,-1.63,268473872,357986112,1269700000,268473872,-1.63,75.00,21.14,21.14,357546324222,21.20,21.20,357546324222 +이트론,096040,2,11,5,-3,-21.43,62301276,207899424,906131295,62301276,-21.43,29.97,6.88,6.88,722940615,7.25,7.25,722940615 +이아이디,093230,3,51,5,-1341,-96.34,39943973,0,254384360,39943973,-96.34,0.00,15.70,15.70,2326227289,17.93,17.93,2326227289 +빌리언스,044480,4,449,5,-19,-4.06,27181622,30646786,40663728,27181622,-4.06,88.69,66.84,66.84,13485482099,73.86,73.86,13485482099 +HJ중공업,097230,5,21100,5,-150,-0.71,25443711,21941226,83274281,25443711,-0.71,115.96,30.55,30.55,583832568675,33.23,33.23,583832568675 +KODEX 2차전지산업레버리지,462330,6,992,5,-13,-1.29,24207863,29748808,302800000,24207863,-1.29,81.37,7.99,7.99,23964742339,7.98,7.98,23964742339 +현대무벡스,319400,7,5870,2,1215,26.10,23466269,458700,111376039,23466269,26.10,5115.82,21.07,21.07,135553731163,20.73,20.73,135553731163 +크레오에스지,040350,8,447,2,82,22.47,19778711,17742292,193205323,19778711,22.47,111.48,10.24,10.24,8334424905,9.65,9.65,8334424905 +러셀,217500,9,2325,2,260,12.59,17909972,3629383,31812000,17909972,12.59,493.47,56.30,56.30,43132588150,58.32,58.32,43132588150 +유니슨,018000,10,1264,2,217,20.73,17452806,1108919,170712813,17452806,20.73,1573.86,10.22,10.22,21388578521,9.91,9.91,21388578521 +KODEX 인버스,114800,11,3520,5,-35,-0.98,15606225,27132704,216500000,15606225,-0.98,57.52,7.21,7.21,55033521666,7.22,7.22,55033521666 +이화전기,024810,12,80,5,-14,-14.89,15063752,56343340,218948640,15063752,-14.89,26.74,6.88,6.88,1254437130,7.16,7.16,1254437130 +KODEX 코스닥150선물인버스,251340,13,3485,5,-15,-0.43,14042365,32629068,73200000,14042365,-0.43,43.04,19.18,19.18,49075483272,19.24,19.24,49075483272 +태웅로직스,124560,14,3480,2,455,15.04,12765493,127955,39720911,12765493,15.04,9976.55,32.14,32.14,44620410990,32.28,32.28,44620410990 +KODEX 레버리지,122630,15,24380,2,430,1.80,12172667,18985172,86150000,12172667,1.80,64.12,14.13,14.13,295779503106,14.08,14.08,295779503106 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,76,5,-3,-3.80,11355426,1303539,1497000000,11355426,-3.80,871.12,0.76,0.76,874888794,0.77,0.77,874888794 +일승,333430,17,6150,2,180,3.02,10670616,2636407,30726747,10670616,3.02,404.74,34.73,34.73,68646843700,36.33,36.33,68646843700 +스맥,099440,18,3885,2,135,3.60,10341226,4900355,68243394,10341226,3.60,211.03,15.15,15.15,40694425767,15.35,15.35,40694425767 +KODEX 코스닥150레버리지,233740,19,8615,2,65,0.76,9652550,17138124,199100000,9652550,0.76,56.32,4.85,4.85,82674647263,4.82,4.82,82674647263 +세진중공업,075580,20,18150,2,2290,14.44,9278226,4497089,56849456,9278226,14.44,206.32,16.32,16.32,167771557440,16.26,16.26,167771557440 +동방선기,099410,21,4635,2,150,3.34,9217603,6114392,14000000,9217603,3.34,150.75,65.84,65.84,44289686450,68.25,68.25,44289686450 +다날,064260,22,8510,5,-130,-1.50,8511193,34629924,68949040,8511193,-1.50,24.58,12.34,12.34,72255876375,12.31,12.31,72255876375 +코닉오토메이션,391710,23,2320,2,90,4.04,8232667,22924724,42065086,8232667,4.04,35.91,19.57,19.57,19751925228,20.24,20.24,19751925228 +디에이치엑스컴퍼니,031860,24,1000,2,110,12.36,7992119,367914,17172021,7992119,12.36,2172.28,46.54,46.54,8721797439,50.79,50.79,8721797439 +삼화네트웍스,046390,25,1518,2,45,3.05,7890620,1370292,43172933,7890620,3.05,575.83,18.28,18.28,12520736207,19.10,19.10,12520736207 +오리엔탈정공,014940,26,7900,2,530,7.19,7733143,2230851,45573661,7733143,7.19,346.65,16.97,16.97,62931965330,17.48,17.48,62931965330 +KD,044180,27,680,2,54,8.63,7215075,1999941,26717799,7215075,8.63,360.76,27.00,27.00,4954981037,27.27,27.27,4954981037 +케이에스피,073010,28,5530,2,250,4.73,7054299,2327510,40191250,7054299,4.73,303.08,17.55,17.55,40423712460,18.19,18.19,40423712460 +동일스틸럭스,023790,29,1539,2,20,1.32,7023061,16596174,26139617,7023061,1.32,42.32,26.87,26.87,11688093794,29.05,29.05,11688093794 +엔케이,085310,30,1280,5,-39,-2.96,6622955,6832273,78880322,6622955,-2.96,96.94,8.40,8.40,8753181591,8.67,8.67,8753181591 diff --git a/top30/20250902/top30-av-20250902-121000.csv b/top30/20250902/top30-av-20250902-121000.csv new file mode 100644 index 000000000000..453842c43db5 --- /dev/null +++ b/top30/20250902/top30-av-20250902-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,5,-22,-1.63,270797293,357986112,1269700000,270797293,-1.63,75.64,21.33,21.33,360634107733,21.39,21.39,360634107733 +이트론,096040,2,11,5,-3,-21.43,67752763,207899424,906131295,67752763,-21.43,32.59,7.48,7.48,782906972,7.85,7.85,782906972 +이아이디,093230,3,52,5,-1340,-96.26,44379274,0,254384360,44379274,-96.26,0.00,17.45,17.45,2556862941,19.33,19.33,2556862941 +빌리언스,044480,4,450,5,-18,-3.85,27378305,30646786,40663728,27378305,-3.85,89.33,67.33,67.33,13573471311,74.18,74.18,13573471311 +HJ중공업,097230,5,21100,5,-150,-0.71,25810882,21941226,83274281,25810882,-0.71,117.64,31.00,31.00,591541369125,33.67,33.67,591541369125 +KODEX 2차전지산업레버리지,462330,6,989,5,-16,-1.59,24881718,29748808,302800000,24881718,-1.59,83.64,8.22,8.22,24631141983,8.22,8.22,24631141983 +현대무벡스,319400,7,5900,2,1245,26.75,23627521,458700,111376039,23627521,26.75,5150.97,21.21,21.21,136502407698,20.77,20.77,136502407698 +크레오에스지,040350,8,447,2,82,22.47,20177584,17742292,193205323,20177584,22.47,113.73,10.44,10.44,8513410482,9.86,9.86,8513410482 +러셀,217500,9,2350,2,285,13.80,17979774,3629383,31812000,17979774,13.80,495.39,56.52,56.52,43295074544,57.91,57.91,43295074544 +유니슨,018000,10,1268,2,221,21.11,17729671,1108919,170712813,17729671,21.11,1598.82,10.39,10.39,21736767361,10.04,10.04,21736767361 +이화전기,024810,11,81,5,-13,-13.83,17046630,56343340,218948640,17046630,-13.83,30.25,7.79,7.79,1415050248,7.98,7.98,1415050248 +KODEX 인버스,114800,12,3520,5,-35,-0.98,15737211,27132704,216500000,15737211,-0.98,58.00,7.27,7.27,55494581887,7.28,7.28,55494581887 +KODEX 코스닥150선물인버스,251340,13,3480,5,-20,-0.57,14287603,32629068,73200000,14287603,-0.57,43.79,19.52,19.52,49929799768,19.60,19.60,49929799768 +태웅로직스,124560,14,3425,2,400,13.22,13627766,127955,39720911,13627766,13.22,9999.99,34.31,34.31,47615752398,35.00,35.00,47615752398 +KODEX 레버리지,122630,15,24360,2,410,1.71,12320164,18985172,86150000,12320164,1.71,64.89,14.30,14.30,299372500911,14.27,14.27,299372500911 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,77,5,-2,-2.53,11431489,1303539,1497000000,11431489,-2.53,876.96,0.76,0.76,880739548,0.76,0.76,880739548 +일승,333430,17,6175,2,205,3.43,10764917,2636407,30726747,10764917,3.43,408.32,35.03,35.03,69228032030,36.49,36.49,69228032030 +스맥,099440,18,3870,2,120,3.20,10408304,4900355,68243394,10408304,3.20,212.40,15.25,15.25,40953720232,15.51,15.51,40953720232 +KODEX 코스닥150레버리지,233740,19,8625,2,75,0.88,9976604,17138124,199100000,9976604,0.88,58.21,5.01,5.01,85468646428,4.98,4.98,85468646428 +세진중공업,075580,20,18310,2,2450,15.45,9635949,4497089,56849456,9635949,15.45,214.27,16.95,16.95,174304859825,16.75,16.75,174304859825 +동방선기,099410,21,4645,2,160,3.57,9265943,6114392,14000000,9265943,3.57,151.54,66.19,66.19,44513636276,68.45,68.45,44513636276 +다날,064260,22,8520,5,-120,-1.39,8619822,34629924,68949040,8619822,-1.39,24.89,12.50,12.50,73177551220,12.46,12.46,73177551220 +코닉오토메이션,391710,23,2315,2,85,3.81,8291681,22924724,42065086,8291681,3.81,36.17,19.71,19.71,19889696323,20.42,20.42,19889696323 +디에이치엑스컴퍼니,031860,24,1006,2,116,13.03,8018467,367914,17172021,8018467,13.03,2179.44,46.69,46.69,8748148237,50.64,50.64,8748148237 +삼화네트웍스,046390,25,1519,2,46,3.12,7965258,1370292,43172933,7965258,3.12,581.28,18.45,18.45,12633920967,19.26,19.26,12633920967 +오리엔탈정공,014940,26,7910,2,540,7.33,7802713,2230851,45573661,7802713,7.33,349.76,17.12,17.12,63481941885,17.61,17.61,63481941885 +KD,044180,27,672,2,46,7.35,7660532,1999941,26717799,7660532,7.35,383.04,28.67,28.67,5256050730,29.27,29.27,5256050730 +동일스틸럭스,023790,28,1554,2,35,2.30,7158523,16596174,26139617,7158523,2.30,43.13,27.39,27.39,11896355849,29.29,29.29,11896355849 +케이에스피,073010,29,5560,2,280,5.30,7088689,2327510,40191250,7088689,5.30,304.56,17.64,17.64,40614938720,18.18,18.18,40614938720 +엔케이,085310,30,1267,5,-52,-3.94,7052882,6832273,78880322,7052882,-3.94,103.23,8.94,8.94,9296811444,9.30,9.30,9296811444 diff --git a/top30/20250902/top30-av-20250902-122000.csv b/top30/20250902/top30-av-20250902-122000.csv new file mode 100644 index 000000000000..5db92d38145e --- /dev/null +++ b/top30/20250902/top30-av-20250902-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,5,-22,-1.63,274673374,357986112,1269700000,274673374,-1.63,76.73,21.63,21.63,365778057144,21.69,21.69,365778057144 +이트론,096040,2,11,5,-3,-21.43,67752763,207899424,906131295,67752763,-21.43,32.59,7.48,7.48,782906972,7.85,7.85,782906972 +이아이디,093230,3,52,5,-1340,-96.26,44379274,0,254384360,44379274,-96.26,0.00,17.45,17.45,2556862941,19.33,19.33,2556862941 +빌리언스,044480,4,438,5,-30,-6.41,27858420,30646786,40663728,27858420,-6.41,90.90,68.51,68.51,13786087069,77.40,77.40,13786087069 +HJ중공업,097230,5,21000,5,-250,-1.18,26230080,21941226,83274281,26230080,-1.18,119.55,31.50,31.50,600294222775,34.33,34.33,600294222775 +KODEX 2차전지산업레버리지,462330,6,991,5,-14,-1.39,25571252,29748808,302800000,25571252,-1.39,85.96,8.44,8.44,25315334630,8.44,8.44,25315334630 +현대무벡스,319400,7,5910,2,1255,26.96,23845036,458700,111376039,23845036,26.96,5198.39,21.41,21.41,137785000948,20.93,20.93,137785000948 +크레오에스지,040350,8,444,2,79,21.64,20390474,17742292,193205323,20390474,21.64,114.93,10.55,10.55,8607987432,10.03,10.03,8607987432 +러셀,217500,9,2345,2,280,13.56,18563619,3629383,31812000,18563619,13.56,511.48,58.35,58.35,44682375872,59.90,59.90,44682375872 +유니슨,018000,10,1270,2,223,21.30,18314687,1108919,170712813,18314687,21.30,1651.58,10.73,10.73,22475648758,10.37,10.37,22475648758 +이화전기,024810,11,81,5,-13,-13.83,17046630,56343340,218948640,17046630,-13.83,30.25,7.79,7.79,1415050248,7.98,7.98,1415050248 +KODEX 인버스,114800,12,3520,5,-35,-0.98,15924011,27132704,216500000,15924011,-0.98,58.69,7.36,7.36,56152120837,7.37,7.37,56152120837 +KODEX 코스닥150선물인버스,251340,13,3475,5,-25,-0.71,14805080,32629068,73200000,14805080,-0.71,45.37,20.23,20.23,51730616840,20.34,20.34,51730616840 +태웅로직스,124560,14,3325,2,300,9.92,14233313,127955,39720911,14233313,9.92,9999.99,35.83,35.83,49663371798,37.60,37.60,49663371798 +KODEX 레버리지,122630,15,24365,2,415,1.73,12516662,18985172,86150000,12516662,1.73,65.93,14.53,14.53,304163737076,14.49,14.49,304163737076 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,77,5,-2,-2.53,12241239,1303539,1497000000,12241239,-2.53,939.08,0.82,0.82,943090297,0.82,0.82,943090297 +일승,333430,17,6210,2,240,4.02,10837027,2636407,30726747,10837027,4.02,411.05,35.27,35.27,69673330945,36.51,36.51,69673330945 +스맥,099440,18,3870,2,120,3.20,10499808,4900355,68243394,10499808,3.20,214.27,15.39,15.39,41309186195,15.64,15.64,41309186195 +KODEX 코스닥150레버리지,233740,19,8640,2,90,1.05,10314405,17138124,199100000,10314405,1.05,60.18,5.18,5.18,88386745573,5.14,5.14,88386745573 +세진중공업,075580,20,18580,2,2720,17.15,9918662,4497089,56849456,9918662,17.15,220.56,17.45,17.45,179489389570,16.99,16.99,179489389570 +동방선기,099410,21,4630,2,145,3.23,9311702,6114392,14000000,9311702,3.23,152.29,66.51,66.51,44725138856,69.00,69.00,44725138856 +다날,064260,22,8490,5,-150,-1.74,8678648,34629924,68949040,8678648,-1.74,25.06,12.59,12.59,73677605995,12.59,12.59,73677605995 +코닉오토메이션,391710,23,2320,2,90,4.04,8306933,22924724,42065086,8306933,4.04,36.24,19.75,19.75,19924987248,20.42,20.42,19924987248 +디에이치엑스컴퍼니,031860,24,1016,2,126,14.16,8154923,367914,17172021,8154923,14.16,2216.53,47.49,47.49,8887590565,50.94,50.94,8887590565 +삼화네트웍스,046390,25,1511,2,38,2.58,8013084,1370292,43172933,8013084,2.58,584.77,18.56,18.56,12706367028,19.48,19.48,12706367028 +오리엔탈정공,014940,26,7950,2,580,7.87,7873112,2230851,45573661,7873112,7.87,352.92,17.28,17.28,64038024315,17.67,17.67,64038024315 +KD,044180,27,650,2,24,3.83,7854866,1999941,26717799,7854866,3.83,392.75,29.40,29.40,5383925381,31.00,31.00,5383925381 +동일스틸럭스,023790,28,1554,2,35,2.30,7226706,16596174,26139617,7226706,2.30,43.54,27.65,27.65,12002113707,29.55,29.55,12002113707 +엔케이,085310,29,1274,5,-45,-3.41,7173890,6832273,78880322,7173890,-3.41,105.00,9.09,9.09,9449849932,9.40,9.40,9449849932 +케이에스피,073010,30,5610,2,330,6.25,7150133,2327510,40191250,7150133,6.25,307.20,17.79,17.79,40957616395,18.17,18.17,40957616395 diff --git a/top30/20250902/top30-av-20250902-123000.csv b/top30/20250902/top30-av-20250902-123000.csv new file mode 100644 index 000000000000..2583840f87d3 --- /dev/null +++ b/top30/20250902/top30-av-20250902-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,5,-24,-1.78,276646755,357986112,1269700000,276646755,-1.78,77.28,21.79,21.79,368399111211,21.88,21.88,368399111211 +이트론,096040,2,11,5,-3,-21.43,67752763,207899424,906131295,67752763,-21.43,32.59,7.48,7.48,782906972,7.85,7.85,782906972 +이아이디,093230,3,52,5,-1340,-96.26,44379274,0,254384360,44379274,-96.26,0.00,17.45,17.45,2556862941,19.33,19.33,2556862941 +빌리언스,044480,4,437,5,-31,-6.62,28045323,30646786,40663728,28045323,-6.62,91.51,68.97,68.97,13867869781,78.04,78.04,13867869781 +HJ중공업,097230,5,20500,5,-750,-3.53,26663909,21941226,83274281,26663909,-3.53,121.52,32.02,32.02,609285975875,35.69,35.69,609285975875 +KODEX 2차전지산업레버리지,462330,6,992,5,-13,-1.29,25651088,29748808,302800000,25651088,-1.29,86.23,8.47,8.47,25394498203,8.45,8.45,25394498203 +현대무벡스,319400,7,5955,2,1300,27.93,24227816,458700,111376039,24227816,27.93,5281.84,21.75,21.75,140052169083,21.12,21.12,140052169083 +크레오에스지,040350,8,453,2,88,24.11,20865017,17742292,193205323,20865017,24.11,117.60,10.80,10.80,8822424606,10.08,10.08,8822424606 +유니슨,018000,9,1267,2,220,21.01,18968408,1108919,170712813,18968408,21.01,1710.53,11.11,11.11,23301477319,10.77,10.77,23301477319 +러셀,217500,10,2330,2,265,12.83,18715673,3629383,31812000,18715673,12.83,515.67,58.83,58.83,45036339332,60.76,60.76,45036339332 +이화전기,024810,11,81,5,-13,-13.83,17046630,56343340,218948640,17046630,-13.83,30.25,7.79,7.79,1415050248,7.98,7.98,1415050248 +KODEX 인버스,114800,12,3520,5,-35,-0.98,15995230,27132704,216500000,15995230,-0.98,58.95,7.39,7.39,56402807855,7.40,7.40,56402807855 +태웅로직스,124560,13,3275,2,250,8.26,15068520,127955,39720911,15068520,8.26,9999.99,37.94,37.94,52388253882,40.27,40.27,52388253882 +KODEX 코스닥150선물인버스,251340,14,3480,5,-20,-0.57,14873283,32629068,73200000,14873283,-0.57,45.58,20.32,20.32,51967808330,20.40,20.40,51967808330 +KODEX 레버리지,122630,15,24410,2,460,1.92,12722564,18985172,86150000,12722564,1.92,67.01,14.77,14.77,309184646916,14.70,14.70,309184646916 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,77,5,-2,-2.53,12300539,1303539,1497000000,12300539,-2.53,943.63,0.82,0.82,947656397,0.82,0.82,947656397 +일승,333430,17,6190,2,220,3.69,10899722,2636407,30726747,10899722,3.69,413.43,35.47,35.47,70060921290,36.84,36.84,70060921290 +스맥,099440,18,3875,2,125,3.33,10521514,4900355,68243394,10521514,3.33,214.71,15.42,15.42,41393405098,15.65,15.65,41393405098 +KODEX 코스닥150레버리지,233740,19,8640,2,90,1.05,10450066,17138124,199100000,10450066,1.05,60.98,5.25,5.25,89559065383,5.21,5.21,89559065383 +세진중공업,075580,20,18220,2,2360,14.88,10292559,4497089,56849456,10292559,14.88,228.87,18.10,18.10,186369054875,17.99,17.99,186369054875 +동방선기,099410,21,4625,2,140,3.12,9343569,6114392,14000000,9343569,3.12,152.81,66.74,66.74,44872521011,69.30,69.30,44872521011 +다날,064260,22,8500,5,-140,-1.62,8796532,34629924,68949040,8796532,-1.62,25.40,12.76,12.76,74675781495,12.74,12.74,74675781495 +코닉오토메이션,391710,23,2325,2,95,4.26,8331364,22924724,42065086,8331364,4.26,36.34,19.81,19.81,19981550268,20.43,20.43,19981550268 +디에이치엑스컴퍼니,031860,24,1011,2,121,13.60,8193629,367914,17172021,8193629,13.60,2227.05,47.72,47.72,8926933881,51.42,51.42,8926933881 +삼화네트웍스,046390,25,1510,2,37,2.51,8079628,1370292,43172933,8079628,2.51,589.63,18.71,18.71,12806773181,19.64,19.64,12806773181 +오리엔탈정공,014940,26,7860,2,490,6.65,7980480,2230851,45573661,7980480,6.65,357.73,17.51,17.51,64887540495,18.11,18.11,64887540495 +KD,044180,27,653,2,27,4.31,7873706,1999941,26717799,7873706,4.31,393.70,29.47,29.47,5396228306,30.93,30.93,5396228306 +동일스틸럭스,023790,28,1567,2,48,3.16,7260041,16596174,26139617,7260041,3.16,43.75,27.77,27.77,12054107063,29.43,29.43,12054107063 +엔케이,085310,29,1266,5,-53,-4.02,7249030,6832273,78880322,7249030,-4.02,106.10,9.19,9.19,9545148511,9.56,9.56,9545148511 +케이에스피,073010,30,5580,2,300,5.68,7228320,2327510,40191250,7228320,5.68,310.56,17.98,17.98,41395457425,18.46,18.46,41395457425 diff --git a/top30/20250902/top30-av-20250902-124000.csv b/top30/20250902/top30-av-20250902-124000.csv new file mode 100644 index 000000000000..2cab9f44ff58 --- /dev/null +++ b/top30/20250902/top30-av-20250902-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,5,-24,-1.78,279871873,357986112,1269700000,279871873,-1.78,78.18,22.04,22.04,372675808465,22.14,22.14,372675808465 +이트론,096040,2,11,5,-3,-21.43,72706472,207899424,906131295,72706472,-21.43,34.97,8.02,8.02,837397771,8.40,8.40,837397771 +이아이디,093230,3,50,5,-1342,-96.41,47761402,0,254384360,47761402,-96.41,0.00,18.78,18.78,2725969341,21.43,21.43,2725969341 +빌리언스,044480,4,437,5,-31,-6.62,28197711,30646786,40663728,28197711,-6.62,92.01,69.34,69.34,13934399627,78.42,78.42,13934399627 +현대무벡스,319400,5,5900,2,1245,26.75,27612499,458700,111376039,27612499,26.75,6019.73,24.79,24.79,160383061078,24.41,24.41,160383061078 +HJ중공업,097230,6,20850,5,-400,-1.88,27336791,21941226,83274281,27336791,-1.88,124.59,32.83,32.83,623074331325,35.89,35.89,623074331325 +KODEX 2차전지산업레버리지,462330,7,993,5,-12,-1.19,25797001,29748808,302800000,25797001,-1.19,86.72,8.52,8.52,25539302119,8.49,8.49,25539302119 +크레오에스지,040350,8,449,2,84,23.01,21506984,17742292,193205323,21506984,23.01,121.22,11.13,11.13,9114178901,10.51,10.51,9114178901 +유니슨,018000,9,1287,2,240,22.92,20139456,1108919,170712813,20139456,22.92,1816.13,11.80,11.80,24797876086,11.29,11.29,24797876086 +이화전기,024810,10,81,5,-13,-13.83,19227578,56343340,218948640,19227578,-13.83,34.13,8.78,8.78,1591707036,8.98,8.98,1591707036 +러셀,217500,11,2325,2,260,12.59,18902381,3629383,31812000,18902381,12.59,520.82,59.42,59.42,45474925094,61.48,61.48,45474925094 +KODEX 인버스,114800,12,3520,5,-35,-0.98,16027974,27132704,216500000,16027974,-0.98,59.07,7.40,7.40,56518000726,7.42,7.42,56518000726 +태웅로직스,124560,13,3295,2,270,8.93,15327987,127955,39720911,15327987,8.93,9999.99,38.59,38.59,53238814803,40.68,40.68,53238814803 +KODEX 코스닥150선물인버스,251340,14,3480,5,-20,-0.57,15069279,32629068,73200000,15069279,-0.57,46.18,20.59,20.59,52648927629,20.67,20.67,52648927629 +KODEX 레버리지,122630,15,24425,2,475,1.98,12950240,18985172,86150000,12950240,1.98,68.21,15.03,15.03,314742393151,14.96,14.96,314742393151 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,77,5,-2,-2.53,12441540,1303539,1497000000,12441540,-2.53,954.44,0.83,0.83,958513474,0.83,0.83,958513474 +일승,333430,17,6150,2,180,3.02,10950723,2636407,30726747,10950723,3.02,415.37,35.64,35.64,70374625020,37.24,37.24,70374625020 +KODEX 코스닥150레버리지,233740,18,8650,2,100,1.17,10607589,17138124,199100000,10607589,1.17,61.89,5.33,5.33,90921160337,5.28,5.28,90921160337 +스맥,099440,19,3875,2,125,3.33,10555258,4900355,68243394,10555258,3.33,215.40,15.47,15.47,41524319395,15.70,15.70,41524319395 +세진중공업,075580,20,18300,2,2440,15.38,10404675,4497089,56849456,10404675,15.38,231.36,18.30,18.30,188416922955,18.11,18.11,188416922955 +동방선기,099410,21,4630,2,145,3.23,9372605,6114392,14000000,9372605,3.23,153.29,66.95,66.95,45006824330,69.43,69.43,45006824330 +다날,064260,22,8460,5,-180,-2.08,8829466,34629924,68949040,8829466,-2.08,25.50,12.81,12.81,74955030820,12.85,12.85,74955030820 +코닉오토메이션,391710,23,2305,2,75,3.36,8359630,22924724,42065086,8359630,3.36,36.47,19.87,19.87,20046885322,20.68,20.68,20046885322 +디에이치엑스컴퍼니,031860,24,1005,2,115,12.92,8234884,367914,17172021,8234884,12.92,2238.26,47.96,47.96,8968414771,51.97,51.97,8968414771 +삼화네트웍스,046390,25,1509,2,36,2.44,8117429,1370292,43172933,8117429,2.44,592.39,18.80,18.80,12863658585,19.75,19.75,12863658585 +오리엔탈정공,014940,26,7880,2,510,6.92,8025824,2230851,45573661,8025824,6.92,359.77,17.61,17.61,65244524025,18.17,18.17,65244524025 +엔지켐생명과학,183490,27,1181,2,192,19.41,7931407,282996,85065562,7931407,19.41,2802.66,9.32,9.32,9120611710,9.08,9.08,9120611710 +KD,044180,28,662,2,36,5.75,7901200,1999941,26717799,7901200,5.75,395.07,29.57,29.57,5414301188,30.61,30.61,5414301188 +엔케이,085310,29,1258,5,-61,-4.62,7376295,6832273,78880322,7376295,-4.62,107.96,9.35,9.35,9705298698,9.78,9.78,9705298698 +동일스틸럭스,023790,30,1558,2,39,2.57,7317477,16596174,26139617,7317477,2.57,44.09,27.99,27.99,12144103833,29.82,29.82,12144103833 diff --git a/top30/20250902/top30-av-20250902-125000.csv b/top30/20250902/top30-av-20250902-125000.csv new file mode 100644 index 000000000000..d2a4b86aaba2 --- /dev/null +++ b/top30/20250902/top30-av-20250902-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,5,-26,-1.93,286511658,357986112,1269700000,286511658,-1.93,80.03,22.57,22.57,381471474806,22.69,22.69,381471474806 +이트론,096040,2,11,5,-3,-21.43,72706472,207899424,906131295,72706472,-21.43,34.97,8.02,8.02,837397771,8.40,8.40,837397771 +이아이디,093230,3,50,5,-1342,-96.41,47761402,0,254384360,47761402,-96.41,0.00,18.78,18.78,2725969341,21.43,21.43,2725969341 +현대무벡스,319400,4,5910,2,1255,26.96,28415664,458700,111376039,28415664,26.96,6194.83,25.51,25.51,165107104758,25.08,25.08,165107104758 +빌리언스,044480,5,434,5,-34,-7.26,28393130,30646786,40663728,28393130,-7.26,92.65,69.82,69.82,14019333580,79.44,79.44,14019333580 +HJ중공업,097230,6,21150,5,-100,-0.47,27835513,21941226,83274281,27835513,-0.47,126.86,33.43,33.43,633542189500,35.97,35.97,633542189500 +KODEX 2차전지산업레버리지,462330,7,994,5,-11,-1.09,26184674,29748808,302800000,26184674,-1.09,88.02,8.65,8.65,25924910980,8.61,8.61,25924910980 +크레오에스지,040350,8,457,2,92,25.21,21895233,17742292,193205323,21895233,25.21,123.41,11.33,11.33,9291085213,10.52,10.52,9291085213 +유니슨,018000,9,1282,2,235,22.45,20640883,1108919,170712813,20640883,22.45,1861.35,12.09,12.09,25439257710,11.62,11.62,25439257710 +이화전기,024810,10,81,5,-13,-13.83,19227578,56343340,218948640,19227578,-13.83,34.13,8.78,8.78,1591707036,8.98,8.98,1591707036 +러셀,217500,11,2330,2,265,12.83,19014129,3629383,31812000,19014129,12.83,523.89,59.77,59.77,45735928882,61.70,61.70,45735928882 +태웅로직스,124560,12,3525,2,500,16.53,16784489,127955,39720911,16784489,16.53,9999.99,42.26,42.26,58213616426,41.58,41.58,58213616426 +KODEX 인버스,114800,13,3515,5,-40,-1.13,16721400,27132704,216500000,16721400,-1.13,61.63,7.72,7.72,58955404651,7.75,7.75,58955404651 +KODEX 코스닥150선물인버스,251340,14,3470,5,-30,-0.86,15556633,32629068,73200000,15556633,-0.86,47.68,21.25,21.25,54340917796,21.39,21.39,54340917796 +KODEX 레버리지,122630,15,24430,2,480,2.00,13189950,18985172,86150000,13189950,2.00,69.48,15.31,15.31,320602170132,15.23,15.23,320602170132 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,77,5,-2,-2.53,12441741,1303539,1497000000,12441741,-2.53,954.46,0.83,0.83,958528951,0.83,0.83,958528951 +엔지켐생명과학,183490,17,1193,2,204,20.63,11415772,282996,85065562,11415772,20.63,4033.90,13.42,13.42,13248135785,13.05,13.05,13248135785 +KODEX 코스닥150레버리지,233740,18,8665,2,115,1.35,11108276,17138124,199100000,11108276,1.35,64.82,5.58,5.58,95262419853,5.52,5.52,95262419853 +일승,333430,19,6170,2,200,3.35,10975283,2636407,30726747,10975283,3.35,416.30,35.72,35.72,70526035935,37.20,37.20,70526035935 +스맥,099440,20,3870,2,120,3.20,10593332,4900355,68243394,10593332,3.20,216.17,15.52,15.52,41671755710,15.78,15.78,41671755710 +세진중공업,075580,21,18390,2,2530,15.95,10506424,4497089,56849456,10506424,15.95,233.63,18.48,18.48,190280141805,18.20,18.20,190280141805 +동방선기,099410,22,4675,2,190,4.24,9413821,6114392,14000000,9413821,4.24,153.96,67.24,67.24,45198509870,69.06,69.06,45198509870 +다날,064260,23,8510,5,-130,-1.50,8875345,34629924,68949040,8875345,-1.50,25.63,12.87,12.87,75345331615,12.84,12.84,75345331615 +코닉오토메이션,391710,24,2310,2,80,3.59,8385380,22924724,42065086,8385380,3.59,36.58,19.93,19.93,20106333252,20.69,20.69,20106333252 +디에이치엑스컴퍼니,031860,25,1008,2,118,13.26,8281289,367914,17172021,8281289,13.26,2250.88,48.23,48.23,9015337409,52.08,52.08,9015337409 +삼화네트웍스,046390,26,1511,2,38,2.58,8157208,1370292,43172933,8157208,2.58,595.29,18.89,18.89,12923877469,19.81,19.81,12923877469 +오리엔탈정공,014940,27,7850,2,480,6.51,8064110,2230851,45573661,8064110,6.51,361.48,17.69,17.69,65545999600,18.32,18.32,65545999600 +KD,044180,28,656,2,30,4.79,7986302,1999941,26717799,7986302,4.79,399.33,29.89,29.89,5470208233,31.21,31.21,5470208233 +엔케이,085310,29,1269,5,-50,-3.79,7424268,6832273,78880322,7424268,-3.79,108.66,9.41,9.41,9766030449,9.76,9.76,9766030449 +동일스틸럭스,023790,30,1572,2,53,3.49,7354841,16596174,26139617,7354841,3.49,44.32,28.14,28.14,12202519904,29.70,29.70,12202519904 diff --git a/top30/20250902/top30-av-20250902-130000.csv b/top30/20250902/top30-av-20250902-130000.csv new file mode 100644 index 000000000000..92320147b2a3 --- /dev/null +++ b/top30/20250902/top30-av-20250902-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1322,5,-28,-2.07,295330936,357986112,1269700000,295330936,-2.07,82.50,23.26,23.26,393139374624,23.42,23.42,393139374624 +이트론,096040,2,11,5,-3,-21.43,72706472,207899424,906131295,72706472,-21.43,34.97,8.02,8.02,837397771,8.40,8.40,837397771 +이아이디,093230,3,50,5,-1342,-96.41,47761402,0,254384360,47761402,-96.41,0.00,18.78,18.78,2725969341,21.43,21.43,2725969341 +빌리언스,044480,4,424,5,-44,-9.40,28908613,30646786,40663728,28908613,-9.40,94.33,71.09,71.09,14239817075,82.59,82.59,14239817075 +현대무벡스,319400,5,5940,2,1285,27.60,28755419,458700,111376039,28755419,27.60,6268.89,25.82,25.82,167123553883,25.26,25.26,167123553883 +HJ중공업,097230,6,20950,5,-300,-1.41,28535367,21941226,83274281,28535367,-1.41,130.05,34.27,34.27,648333759575,37.16,37.16,648333759575 +KODEX 2차전지산업레버리지,462330,7,999,5,-6,-0.60,26756595,29748808,302800000,26756595,-0.60,89.94,8.84,8.84,26495160923,8.76,8.76,26495160923 +크레오에스지,040350,8,470,2,105,28.77,23488857,17742292,193205323,23488857,28.77,132.39,12.16,12.16,10038818610,11.06,11.06,10038818610 +유니슨,018000,9,1295,2,248,23.69,22253401,1108919,170712813,22253401,23.69,2006.77,13.04,13.04,27536677117,12.46,12.46,27536677117 +이화전기,024810,10,81,5,-13,-13.83,19227578,56343340,218948640,19227578,-13.83,34.13,8.78,8.78,1591707036,8.98,8.98,1591707036 +러셀,217500,11,2345,2,280,13.56,19075085,3629383,31812000,19075085,13.56,525.57,59.96,59.96,45878435027,61.50,61.50,45878435027 +태웅로직스,124560,12,3505,2,480,15.87,18991159,127955,39720911,18991159,15.87,9999.99,47.81,47.81,66052404721,47.44,47.44,66052404721 +KODEX 인버스,114800,13,3512,5,-43,-1.21,16918731,27132704,216500000,16918731,-1.21,62.36,7.81,7.81,59648974960,7.84,7.84,59648974960 +KODEX 코스닥150선물인버스,251340,14,3470,5,-30,-0.86,15749900,32629068,73200000,15749900,-0.86,48.27,21.52,21.52,55011546236,21.66,21.66,55011546236 +KODEX 레버리지,122630,15,24485,2,535,2.23,13527967,18985172,86150000,13527967,2.23,71.26,15.70,15.70,328872777079,15.59,15.59,328872777079 +엔지켐생명과학,183490,16,1180,2,191,19.31,12860295,282996,85065562,12860295,19.31,4544.34,15.12,15.12,14955530212,14.90,14.90,14955530212 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,12563099,1303539,1497000000,12563099,-2.53,963.77,0.84,0.84,967873517,0.84,0.84,967873517 +KODEX 코스닥150레버리지,233740,18,8690,2,140,1.64,11344648,17138124,199100000,11344648,1.64,66.20,5.70,5.70,97314386264,5.62,5.62,97314386264 +일승,333430,19,6150,2,180,3.02,11014791,2636407,30726747,11014791,3.02,417.80,35.85,35.85,70769308490,37.45,37.45,70769308490 +세진중공업,075580,20,18160,2,2300,14.50,10630105,4497089,56849456,10630105,14.50,236.38,18.70,18.70,192537745085,18.65,18.65,192537745085 +스맥,099440,21,3895,2,145,3.87,10608611,4900355,68243394,10608611,3.87,216.49,15.55,15.55,41731042045,15.70,15.70,41731042045 +동방선기,099410,22,4645,2,160,3.57,9489487,6114392,14000000,9489487,3.57,155.20,67.78,67.78,45551695877,70.05,70.05,45551695877 +다날,064260,23,8480,5,-160,-1.85,8926919,34629924,68949040,8926919,-1.85,25.78,12.95,12.95,75783448045,12.96,12.96,75783448045 +코닉오토메이션,391710,24,2310,2,80,3.59,8418487,22924724,42065086,8418487,3.59,36.72,20.01,20.01,20182802067,20.77,20.77,20182802067 +디에이치엑스컴퍼니,031860,25,1003,2,113,12.70,8305006,367914,17172021,8305006,12.70,2257.32,48.36,48.36,9039143476,52.48,52.48,9039143476 +삼화네트웍스,046390,26,1509,2,36,2.44,8191522,1370292,43172933,8191522,2.44,597.79,18.97,18.97,12975634874,19.92,19.92,12975634874 +오리엔탈정공,014940,27,7790,2,420,5.70,8137064,2230851,45573661,8137064,5.70,364.75,17.85,17.85,66116831030,18.62,18.62,66116831030 +KD,044180,28,653,2,27,4.31,8019337,1999941,26717799,8019337,4.31,400.98,30.01,30.01,5491802194,31.48,31.48,5491802194 +엔케이,085310,29,1266,5,-53,-4.02,7465962,6832273,78880322,7465962,-4.02,109.27,9.46,9.46,9818944505,9.83,9.83,9818944505 +동일스틸럭스,023790,30,1573,2,54,3.55,7382981,16596174,26139617,7382981,3.55,44.49,28.24,28.24,12246436488,29.78,29.78,12246436488 diff --git a/top30/20250902/top30-av-20250902-131000.csv b/top30/20250902/top30-av-20250902-131000.csv new file mode 100644 index 000000000000..f0dc28525183 --- /dev/null +++ b/top30/20250902/top30-av-20250902-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,303191198,357986112,1269700000,303191198,-2.00,84.69,23.88,23.88,403528838935,24.02,24.02,403528838935 +이트론,096040,2,10,5,-4,-28.57,84809244,207899424,906131295,84809244,-28.57,40.79,9.36,9.36,958425491,10.58,10.58,958425491 +이아이디,093230,3,50,5,-1342,-96.41,50815476,0,254384360,50815476,-96.41,0.00,19.98,19.98,2878673041,22.63,22.63,2878673041 +현대무벡스,319400,4,6000,2,1345,28.89,30360320,458700,111376039,30360320,28.89,6618.78,27.26,27.26,176794918393,26.46,26.46,176794918393 +빌리언스,044480,5,433,5,-35,-7.48,29262382,30646786,40663728,29262382,-7.48,95.48,71.96,71.96,14391351036,81.73,81.73,14391351036 +HJ중공업,097230,6,20900,5,-350,-1.65,28653252,21941226,83274281,28653252,-1.65,130.59,34.41,34.41,650795571625,37.39,37.39,650795571625 +KODEX 2차전지산업레버리지,462330,7,999,5,-6,-0.60,27231855,29748808,302800000,27231855,-0.60,91.54,8.99,8.99,26969902791,8.92,8.92,26969902791 +크레오에스지,040350,8,470,2,105,28.77,24427547,17742292,193205323,24427547,28.77,137.68,12.64,12.64,10475700278,11.54,11.54,10475700278 +유니슨,018000,9,1280,2,233,22.25,23127593,1108919,170712813,23127593,22.25,2085.60,13.55,13.55,28666941151,13.12,13.12,28666941151 +이화전기,024810,10,82,5,-12,-12.77,20889920,56343340,218948640,20889920,-12.77,37.08,9.54,9.54,1728019080,9.62,9.62,1728019080 +태웅로직스,124560,11,3405,2,380,12.56,19852808,127955,39720911,19852808,12.56,9999.99,49.98,49.98,69032720653,51.04,51.04,69032720653 +러셀,217500,12,2360,2,295,14.29,19630481,3629383,31812000,19630481,14.29,540.88,61.71,61.71,47203077499,62.87,62.87,47203077499 +KODEX 인버스,114800,13,3512,5,-43,-1.21,18009594,27132704,216500000,18009594,-1.21,66.38,8.32,8.32,63477943456,8.35,8.35,63477943456 +KODEX 코스닥150선물인버스,251340,14,3465,5,-35,-1.00,16267216,32629068,73200000,16267216,-1.00,49.85,22.22,22.22,56804086281,22.40,22.40,56804086281 +KODEX 레버리지,122630,15,24470,2,520,2.17,13924330,18985172,86150000,13924330,2.17,73.34,16.16,16.16,338579812011,16.06,16.06,338579812011 +엔지켐생명과학,183490,16,1148,2,159,16.08,13645269,282996,85065562,13645269,16.08,4821.72,16.04,16.04,15866221623,16.25,16.25,15866221623 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,13484749,1303539,1497000000,13484749,-2.53,1034.47,0.90,0.90,1038840567,0.90,0.90,1038840567 +KODEX 코스닥150레버리지,233740,18,8695,2,145,1.70,11819933,17138124,199100000,11819933,1.70,68.97,5.94,5.94,101448254309,5.86,5.86,101448254309 +일승,333430,19,6110,2,140,2.35,11090074,2636407,30726747,11090074,2.35,420.65,36.09,36.09,71230331275,37.94,37.94,71230331275 +세진중공업,075580,20,18000,2,2140,13.49,10850611,4497089,56849456,10850611,13.49,241.28,19.09,19.09,196504896250,19.20,19.20,196504896250 +스맥,099440,21,3895,2,145,3.87,10725352,4900355,68243394,10725352,3.87,218.87,15.72,15.72,42186648340,15.87,15.87,42186648340 +동방선기,099410,22,4625,2,140,3.12,9518054,6114392,14000000,9518054,3.12,155.67,67.99,67.99,45683993047,70.55,70.55,45683993047 +코닉오토메이션,391710,23,2305,2,75,3.36,9179883,22924724,42065086,9179883,3.36,40.04,21.82,21.82,21983843224,22.67,22.67,21983843224 +다날,064260,24,8530,5,-110,-1.27,8973917,34629924,68949040,8973917,-1.27,25.91,13.02,13.02,76183373860,12.95,12.95,76183373860 +디에이치엑스컴퍼니,031860,25,1079,2,189,21.24,8865518,367914,17172021,8865518,21.24,2409.67,51.63,51.63,9636324192,52.01,52.01,9636324192 +KD,044180,26,638,2,12,1.92,8424237,1999941,26717799,8424237,1.92,421.22,31.53,31.53,5747034761,33.71,33.71,5747034761 +오리엔탈정공,014940,27,7750,2,380,5.16,8247785,2230851,45573661,8247785,5.16,369.71,18.10,18.10,66974568230,18.96,18.96,66974568230 +삼화네트웍스,046390,28,1508,2,35,2.38,8203760,1370292,43172933,8203760,2.38,598.69,19.00,19.00,12994089128,19.96,19.96,12994089128 +동일스틸럭스,023790,29,1557,2,38,2.50,7551694,16596174,26139617,7551694,2.50,45.50,28.89,28.89,12512357649,30.74,30.74,12512357649 +엔케이,085310,30,1265,5,-54,-4.09,7505784,6832273,78880322,7505784,-4.09,109.86,9.52,9.52,9869271128,9.89,9.89,9869271128 diff --git a/top30/20250902/top30-av-20250902-132000.csv b/top30/20250902/top30-av-20250902-132000.csv new file mode 100644 index 000000000000..c06b6ad888b0 --- /dev/null +++ b/top30/20250902/top30-av-20250902-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1322,5,-28,-2.07,305303463,357986112,1269700000,305303463,-2.07,85.28,24.05,24.05,406321245534,24.21,24.21,406321245534 +이트론,096040,2,10,5,-4,-28.57,84809244,207899424,906131295,84809244,-28.57,40.79,9.36,9.36,958425491,10.58,10.58,958425491 +이아이디,093230,3,50,5,-1342,-96.41,50815476,0,254384360,50815476,-96.41,0.00,19.98,19.98,2878673041,22.63,22.63,2878673041 +현대무벡스,319400,4,6000,2,1345,28.89,30651111,458700,111376039,30651111,28.89,6682.17,27.52,27.52,178538520678,26.72,26.72,178538520678 +빌리언스,044480,5,433,5,-35,-7.48,29438760,30646786,40663728,29438760,-7.48,96.06,72.40,72.40,14468172773,82.17,82.17,14468172773 +HJ중공업,097230,6,20600,5,-650,-3.06,29053676,21941226,83274281,29053676,-3.06,132.42,34.89,34.89,659077221350,38.42,38.42,659077221350 +KODEX 2차전지산업레버리지,462330,7,1006,2,1,0.10,28386234,29748808,302800000,28386234,0.10,95.42,9.37,9.37,28128374516,9.23,9.23,28128374516 +크레오에스지,040350,8,468,2,103,28.22,24944192,17742292,193205323,24944192,28.22,140.59,12.91,12.91,10717593300,11.85,11.85,10717593300 +유니슨,018000,9,1269,2,222,21.20,23889775,1108919,170712813,23889775,21.20,2154.33,13.99,13.99,29635441074,13.68,13.68,29635441074 +이화전기,024810,10,82,5,-12,-12.77,20889920,56343340,218948640,20889920,-12.77,37.08,9.54,9.54,1728019080,9.62,9.62,1728019080 +태웅로직스,124560,11,3375,2,350,11.57,20572218,127955,39720911,20572218,11.57,9999.99,51.79,51.79,71463420774,53.31,53.31,71463420774 +러셀,217500,12,2380,2,315,15.25,19789111,3629383,31812000,19789111,15.25,545.25,62.21,62.21,47577762389,62.84,62.84,47577762389 +KODEX 인버스,114800,13,3510,5,-45,-1.27,18034268,27132704,216500000,18034268,-1.27,66.47,8.33,8.33,63564573615,8.36,8.36,63564573615 +KODEX 코스닥150선물인버스,251340,14,3460,5,-40,-1.14,16536915,32629068,73200000,16536915,-1.14,50.68,22.59,22.59,57737618697,22.80,22.80,57737618697 +엔지켐생명과학,183490,15,1112,2,123,12.44,14442815,282996,85065562,14442815,12.44,5103.54,16.98,16.98,16766733355,17.73,17.73,16766733355 +KODEX 레버리지,122630,16,24490,2,540,2.25,14004606,18985172,86150000,14004606,2.25,73.77,16.26,16.26,340545123893,16.14,16.14,340545123893 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,76,5,-3,-3.80,13601788,1303539,1497000000,13601788,-3.80,1043.45,0.91,0.91,1047852569,0.92,0.92,1047852569 +KODEX 코스닥150레버리지,233740,18,8730,2,180,2.11,12330920,17138124,199100000,12330920,2.11,71.95,6.19,6.19,105903203342,6.09,6.09,105903203342 +일승,333430,19,6130,2,160,2.68,11125399,2636407,30726747,11125399,2.68,421.99,36.21,36.21,71446859920,37.93,37.93,71446859920 +세진중공업,075580,20,17730,2,1870,11.79,11040058,4497089,56849456,11040058,11.79,245.49,19.42,19.42,199886683390,19.83,19.83,199886683390 +스맥,099440,21,3920,2,170,4.53,10854515,4900355,68243394,10854515,4.53,221.50,15.91,15.91,42691651076,15.96,15.96,42691651076 +동방선기,099410,22,4605,2,120,2.68,9557524,6114392,14000000,9557524,2.68,156.31,68.27,68.27,45865891398,71.14,71.14,45865891398 +코닉오토메이션,391710,23,2295,2,65,2.91,9249668,22924724,42065086,9249668,2.91,40.35,21.99,21.99,22144015759,22.94,22.94,22144015759 +디에이치엑스컴퍼니,031860,24,1046,2,156,17.53,9228015,367914,17172021,9228015,17.53,2508.20,53.74,53.74,10021238314,55.79,55.79,10021238314 +다날,064260,25,8570,5,-70,-0.81,9065191,34629924,68949040,9065191,-0.81,26.18,13.15,13.15,76963369155,13.02,13.02,76963369155 +KD,044180,26,631,2,5,0.80,8478421,1999941,26717799,8478421,0.80,423.93,31.73,31.73,5781466902,34.29,34.29,5781466902 +오리엔탈정공,014940,27,7800,2,430,5.83,8283591,2230851,45573661,8283591,5.83,371.32,18.18,18.18,67252444000,18.92,18.92,67252444000 +삼화네트웍스,046390,28,1510,2,37,2.51,8237197,1370292,43172933,8237197,2.51,601.13,19.08,19.08,13044429647,20.01,20.01,13044429647 +동일스틸럭스,023790,29,1572,2,53,3.49,7677831,16596174,26139617,7677831,3.49,46.26,29.37,29.37,12711535837,30.93,30.93,12711535837 +엔케이,085310,30,1265,5,-54,-4.09,7530300,6832273,78880322,7530300,-4.09,110.22,9.55,9.55,9900314600,9.92,9.92,9900314600 diff --git a/top30/20250902/top30-av-20250902-133000.csv b/top30/20250902/top30-av-20250902-133000.csv new file mode 100644 index 000000000000..445714469b48 --- /dev/null +++ b/top30/20250902/top30-av-20250902-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-29,-2.15,311315195,357986112,1269700000,311315195,-2.15,86.96,24.52,24.52,414259144642,24.70,24.70,414259144642 +이트론,096040,2,10,5,-4,-28.57,84809244,207899424,906131295,84809244,-28.57,40.79,9.36,9.36,958425491,10.58,10.58,958425491 +이아이디,093230,3,50,5,-1342,-96.41,50815476,0,254384360,50815476,-96.41,0.00,19.98,19.98,2878673041,22.63,22.63,2878673041 +현대무벡스,319400,4,6000,2,1345,28.89,31726480,458700,111376039,31726480,28.89,6916.61,28.49,28.49,185011354333,27.69,27.69,185011354333 +빌리언스,044480,5,432,5,-36,-7.69,29518213,30646786,40663728,29518213,-7.69,96.32,72.59,72.59,14502501074,82.56,82.56,14502501074 +HJ중공업,097230,6,20750,5,-500,-2.35,29255276,21941226,83274281,29255276,-2.35,133.33,35.13,35.13,663245069700,38.38,38.38,663245069700 +KODEX 2차전지산업레버리지,462330,7,1003,5,-2,-0.20,28921501,29748808,302800000,28921501,-0.20,97.22,9.55,9.55,28665825123,9.44,9.44,28665825123 +크레오에스지,040350,8,465,2,100,27.40,25409349,17742292,193205323,25409349,27.40,143.21,13.15,13.15,10934917685,12.17,12.17,10934917685 +유니슨,018000,9,1243,2,196,18.72,24752459,1108919,170712813,24752459,18.72,2232.12,14.50,14.50,30711977444,14.47,14.47,30711977444 +태웅로직스,124560,10,3465,2,440,14.55,20967264,127955,39720911,20967264,14.55,9999.99,52.79,52.79,72815440149,52.91,52.91,72815440149 +이화전기,024810,11,82,5,-12,-12.77,20889920,56343340,218948640,20889920,-12.77,37.08,9.54,9.54,1728019080,9.62,9.62,1728019080 +러셀,217500,12,2375,2,310,15.01,19973111,3629383,31812000,19973111,15.01,550.32,62.78,62.78,48014808839,63.55,63.55,48014808839 +KODEX 인버스,114800,13,3505,5,-50,-1.41,18629865,27132704,216500000,18629865,-1.41,68.66,8.61,8.61,65655148055,8.65,8.65,65655148055 +KODEX 코스닥150선물인버스,251340,14,3460,5,-40,-1.14,17215619,32629068,73200000,17215619,-1.14,52.76,23.52,23.52,60085864416,23.72,23.72,60085864416 +엔지켐생명과학,183490,15,1110,2,121,12.23,14853090,282996,85065562,14853090,12.23,5248.52,17.46,17.46,17224381355,18.24,18.24,17224381355 +KODEX 레버리지,122630,16,24500,2,550,2.30,14181048,18985172,86150000,14181048,2.30,74.70,16.46,16.46,344870166918,16.34,16.34,344870166918 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,14008487,1303539,1497000000,14008487,-2.53,1074.65,0.94,0.94,1079168392,0.94,0.94,1079168392 +KODEX 코스닥150레버리지,233740,18,8725,2,175,2.05,12601043,17138124,199100000,12601043,2.05,73.53,6.33,6.33,108260342814,6.23,6.23,108260342814 +세진중공업,075580,19,17960,2,2100,13.24,11164740,4497089,56849456,11164740,13.24,248.27,19.64,19.64,202117649425,19.80,19.80,202117649425 +일승,333430,20,6160,2,190,3.18,11146469,2636407,30726747,11146469,3.18,422.79,36.28,36.28,71576327560,37.82,37.82,71576327560 +스맥,099440,21,3905,2,155,4.13,10942880,4900355,68243394,10942880,4.13,223.31,16.04,16.04,43037987688,16.15,16.15,43037987688 +동방선기,099410,22,4605,2,120,2.68,9647289,6114392,14000000,9647289,2.68,157.78,68.91,68.91,46277113848,71.78,71.78,46277113848 +디에이치엑스컴퍼니,031860,23,1048,2,158,17.75,9357609,367914,17172021,9357609,17.75,2543.42,54.49,54.49,10157132370,56.44,56.44,10157132370 +코닉오토메이션,391710,24,2290,2,60,2.69,9313834,22924724,42065086,9313834,2.69,40.63,22.14,22.14,22290603429,23.14,23.14,22290603429 +다날,064260,25,8560,5,-80,-0.93,9167450,34629924,68949040,9167450,-0.93,26.47,13.30,13.30,77838589300,13.19,13.19,77838589300 +KD,044180,26,636,2,10,1.60,8526924,1999941,26717799,8526924,1.60,426.36,31.91,31.91,5812126552,34.20,34.20,5812126552 +오리엔탈정공,014940,27,7670,2,300,4.07,8402270,2230851,45573661,8402270,4.07,376.64,18.44,18.44,68168280205,19.50,19.50,68168280205 +삼화네트웍스,046390,28,1516,2,43,2.92,8255549,1370292,43172933,8255549,2.92,602.47,19.12,19.12,13072221899,19.97,19.97,13072221899 +동일스틸럭스,023790,29,1568,2,49,3.23,7730570,16596174,26139617,7730570,3.23,46.58,29.57,29.57,12794091463,31.22,31.22,12794091463 +썸에이지,208640,30,554,5,-24,-4.15,7637239,22863288,139240254,7637239,-4.15,33.40,5.48,5.48,4331223064,5.61,5.61,4331223064 diff --git a/top30/20250902/top30-av-20250902-134000.csv b/top30/20250902/top30-av-20250902-134000.csv new file mode 100644 index 000000000000..14123ce3cbc7 --- /dev/null +++ b/top30/20250902/top30-av-20250902-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,5,-26,-1.93,320869340,357986112,1269700000,320869340,-1.93,89.63,25.27,25.27,426896698626,25.39,25.39,426896698626 +이트론,096040,2,10,5,-4,-28.57,94372490,207899424,906131295,94372490,-28.57,45.39,10.41,10.41,1054057951,11.63,11.63,1054057951 +이아이디,093230,3,51,5,-1341,-96.34,53500075,0,254384360,53500075,-96.34,0.00,21.03,21.03,3015587590,23.24,23.24,3015587590 +현대무벡스,319400,4,6050,1,1395,29.97,32285497,458700,111376039,32285497,29.97,7038.48,28.99,28.99,188389927363,27.96,27.96,188389927363 +빌리언스,044480,5,432,5,-36,-7.69,29604770,30646786,40663728,29604770,-7.69,96.60,72.80,72.80,14539873910,82.77,82.77,14539873910 +KODEX 2차전지산업레버리지,462330,6,997,5,-8,-0.80,29501751,29748808,302800000,29501751,-0.80,99.17,9.74,9.74,29245950558,9.69,9.69,29245950558 +HJ중공업,097230,7,20750,5,-500,-2.35,29438810,21941226,83274281,29438810,-2.35,134.17,35.35,35.35,667066217625,38.60,38.60,667066217625 +크레오에스지,040350,8,454,2,89,24.38,26689340,17742292,193205323,26689340,24.38,150.43,13.81,13.81,11513420913,13.13,13.13,11513420913 +유니슨,018000,9,1227,2,180,17.19,25274019,1108919,170712813,25274019,17.19,2279.16,14.80,14.80,31355487089,14.97,14.97,31355487089 +이화전기,024810,10,84,5,-10,-10.64,22419584,56343340,218948640,22419584,-10.64,39.79,10.24,10.24,1856510856,10.09,10.09,1856510856 +태웅로직스,124560,11,3445,2,420,13.88,21535728,127955,39720911,21535728,13.88,9999.99,54.22,54.22,74776910970,54.65,54.65,74776910970 +러셀,217500,12,2380,2,315,15.25,20114243,3629383,31812000,20114243,15.25,554.21,63.23,63.23,48350072855,63.86,63.86,48350072855 +KODEX 인버스,114800,13,3515,5,-40,-1.13,18769766,27132704,216500000,18769766,-1.13,69.18,8.67,8.67,66146277187,8.69,8.69,66146277187 +KODEX 코스닥150선물인버스,251340,14,3465,5,-35,-1.00,17638010,32629068,73200000,17638010,-1.00,54.06,24.10,24.10,61549588028,24.27,24.27,61549588028 +엔지켐생명과학,183490,15,1103,2,114,11.53,15358613,282996,85065562,15358613,11.53,5427.15,18.06,18.06,17780084452,18.95,18.95,17780084452 +KODEX 레버리지,122630,16,24455,2,505,2.11,14396710,18985172,86150000,14396710,2.11,75.83,16.71,16.71,350146951240,16.62,16.62,350146951240 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,14025538,1303539,1497000000,14025538,-2.53,1075.96,0.94,0.94,1080481319,0.94,0.94,1080481319 +KODEX 코스닥150레버리지,233740,18,8700,2,150,1.75,12869788,17138124,199100000,12869788,1.75,75.09,6.46,6.46,110598831374,6.38,6.38,110598831374 +세진중공업,075580,19,18000,2,2140,13.49,11279812,4497089,56849456,11279812,13.49,250.82,19.84,19.84,204193241910,19.95,19.95,204193241910 +일승,333430,20,6110,2,140,2.35,11195498,2636407,30726747,11195498,2.35,424.65,36.44,36.44,71876723065,38.29,38.29,71876723065 +스맥,099440,21,3905,2,155,4.13,10987273,4900355,68243394,10987273,4.13,224.21,16.10,16.10,43211377368,16.21,16.21,43211377368 +동방선기,099410,22,4595,2,110,2.45,9674365,6114392,14000000,9674365,2.45,158.22,69.10,69.10,46401624628,72.13,72.13,46401624628 +디에이치엑스컴퍼니,031860,23,1046,2,156,17.53,9447984,367914,17172021,9447984,17.53,2567.99,55.02,55.02,10251687654,57.07,57.07,10251687654 +코닉오토메이션,391710,24,2290,2,60,2.69,9348596,22924724,42065086,9348596,2.69,40.78,22.22,22.22,22370066324,23.22,23.22,22370066324 +다날,064260,25,8510,5,-130,-1.50,9238122,34629924,68949040,9238122,-1.50,26.68,13.40,13.40,78443291185,13.37,13.37,78443291185 +KD,044180,26,640,2,14,2.24,8563587,1999941,26717799,8563587,2.24,428.19,32.05,32.05,5835481456,34.13,34.13,5835481456 +오리엔탈정공,014940,27,7650,2,280,3.80,8526889,2230851,45573661,8526889,3.80,382.23,18.71,18.71,69124123925,19.83,19.83,69124123925 +삼화네트웍스,046390,28,1512,2,39,2.65,8298502,1370292,43172933,8298502,2.65,605.60,19.22,19.22,13137173822,20.13,20.13,13137173822 +우리바이오,082850,29,2590,2,290,12.61,8041395,212579,48456578,8041395,12.61,3782.78,16.60,16.60,20035696267,15.96,15.96,20035696267 +동일스틸럭스,023790,30,1554,2,35,2.30,7829758,16596174,26139617,7829758,2.30,47.18,29.95,29.95,12948509050,31.88,31.88,12948509050 diff --git a/top30/20250902/top30-av-20250902-135000.csv b/top30/20250902/top30-av-20250902-135000.csv new file mode 100644 index 000000000000..e268fd97fb9d --- /dev/null +++ b/top30/20250902/top30-av-20250902-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1322,5,-28,-2.07,325434404,357986112,1269700000,325434404,-2.07,90.91,25.63,25.63,432926990454,25.79,25.79,432926990454 +이트론,096040,2,10,5,-4,-28.57,94372490,207899424,906131295,94372490,-28.57,45.39,10.41,10.41,1054057951,11.63,11.63,1054057951 +이아이디,093230,3,51,5,-1341,-96.34,53500075,0,254384360,53500075,-96.34,0.00,21.03,21.03,3015587590,23.24,23.24,3015587590 +현대무벡스,319400,4,6050,1,1395,29.97,32324558,458700,111376039,32324558,29.97,7046.99,29.02,29.02,188626246413,27.99,27.99,188626246413 +KODEX 2차전지산업레버리지,462330,5,999,5,-6,-0.60,29783936,29748808,302800000,29783936,-0.60,100.12,9.84,9.84,29527536208,9.76,9.76,29527536208 +빌리언스,044480,6,431,5,-37,-7.91,29660731,30646786,40663728,29660731,-7.91,96.78,72.94,72.94,14564035192,83.10,83.10,14564035192 +HJ중공업,097230,7,20850,5,-400,-1.88,29614002,21941226,83274281,29614002,-1.88,134.97,35.56,35.56,670692961050,38.63,38.63,670692961050 +크레오에스지,040350,8,457,2,92,25.21,27054668,17742292,193205323,27054668,25.21,152.49,14.00,14.00,11679009106,13.23,13.23,11679009106 +유니슨,018000,9,1211,2,164,15.66,26037232,1108919,170712813,26037232,15.66,2347.98,15.25,15.25,32288905035,15.62,15.62,32288905035 +이화전기,024810,10,84,5,-10,-10.64,22419584,56343340,218948640,22419584,-10.64,39.79,10.24,10.24,1856510856,10.09,10.09,1856510856 +태웅로직스,124560,11,3400,2,375,12.40,21801534,127955,39720911,21801534,12.40,9999.99,54.89,54.89,75682092290,56.04,56.04,75682092290 +러셀,217500,12,2360,2,295,14.29,20183978,3629383,31812000,20183978,14.29,556.13,63.45,63.45,48515545535,64.62,64.62,48515545535 +KODEX 인버스,114800,13,3512,5,-43,-1.21,19190472,27132704,216500000,19190472,-1.21,70.73,8.86,8.86,67623487513,8.89,8.89,67623487513 +KODEX 코스닥150선물인버스,251340,14,3465,5,-35,-1.00,18047618,32629068,73200000,18047618,-1.00,55.31,24.66,24.66,62969400373,24.83,24.83,62969400373 +엔지켐생명과학,183490,15,1071,2,82,8.29,15943789,282996,85065562,15943789,8.29,5633.93,18.74,18.74,18411978875,20.21,20.21,18411978875 +KODEX 레버리지,122630,16,24495,2,545,2.28,14548371,18985172,86150000,14548371,2.28,76.63,16.89,16.89,353861423539,16.77,16.77,353861423539 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,14111671,1303539,1497000000,14111671,-2.53,1082.57,0.94,0.94,1087113560,0.94,0.94,1087113560 +KODEX 코스닥150레버리지,233740,18,8705,2,155,1.81,13052735,17138124,199100000,13052735,1.81,76.16,6.56,6.56,112192133443,6.47,6.47,112192133443 +우리바이오,082850,19,2605,2,305,13.26,12522212,212579,48456578,12522212,13.26,5890.62,25.84,25.84,31759399699,25.16,25.16,31759399699 +세진중공업,075580,20,18210,2,2350,14.82,11472185,4497089,56849456,11472185,14.82,255.10,20.18,20.18,207689285665,20.06,20.06,207689285665 +일승,333430,21,6150,2,180,3.02,11218012,2636407,30726747,11218012,3.02,425.50,36.51,36.51,72014705895,38.11,38.11,72014705895 +스맥,099440,22,3905,2,155,4.13,11033558,4900355,68243394,11033558,4.13,225.16,16.17,16.17,43392157348,16.28,16.28,43392157348 +동방선기,099410,23,4605,2,120,2.68,9695525,6114392,14000000,9695525,2.68,158.57,69.25,69.25,46499547048,72.13,72.13,46499547048 +디에이치엑스컴퍼니,031860,24,1028,2,138,15.51,9529479,367914,17172021,9529479,15.51,2590.14,55.49,55.49,10335810669,58.55,58.55,10335810669 +코닉오토메이션,391710,25,2290,2,60,2.69,9392148,22924724,42065086,9392148,2.69,40.97,22.33,22.33,22469540974,23.33,23.33,22469540974 +다날,064260,26,8520,5,-120,-1.39,9301260,34629924,68949040,9301260,-1.39,26.86,13.49,13.49,78980418320,13.44,13.44,78980418320 +KD,044180,27,630,2,4,0.64,8621767,1999941,26717799,8621767,0.64,431.10,32.27,32.27,5872438512,34.89,34.89,5872438512 +오리엔탈정공,014940,28,7750,2,380,5.16,8605370,2230851,45573661,8605370,5.16,385.74,18.88,18.88,69728950820,19.74,19.74,69728950820 +삼화네트웍스,046390,29,1514,2,41,2.78,8303853,1370292,43172933,8303853,2.78,605.99,19.23,19.23,13145258246,20.11,20.11,13145258246 +동일스틸럭스,023790,30,1545,2,26,1.71,7876916,16596174,26139617,7876916,1.71,47.46,30.13,30.13,13021965234,32.24,32.24,13021965234 diff --git a/top30/20250902/top30-av-20250902-140000.csv b/top30/20250902/top30-av-20250902-140000.csv new file mode 100644 index 000000000000..52de49536e27 --- /dev/null +++ b/top30/20250902/top30-av-20250902-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,327681630,357986112,1269700000,327681630,-2.00,91.53,25.81,25.81,435896085399,25.95,25.95,435896085399 +이트론,096040,2,10,5,-4,-28.57,94372490,207899424,906131295,94372490,-28.57,45.39,10.41,10.41,1054057951,11.63,11.63,1054057951 +이아이디,093230,3,51,5,-1341,-96.34,53500075,0,254384360,53500075,-96.34,0.00,21.03,21.03,3015587590,23.24,23.24,3015587590 +현대무벡스,319400,4,6050,1,1395,29.97,32337080,458700,111376039,32337080,29.97,7049.72,29.03,29.03,188702004513,28.00,28.00,188702004513 +KODEX 2차전지산업레버리지,462330,5,995,5,-10,-1.00,30380428,29748808,302800000,30380428,-1.00,102.12,10.03,10.03,30122199186,10.00,10.00,30122199186 +HJ중공업,097230,6,21150,5,-100,-0.47,30092513,21941226,83274281,30092513,-0.47,137.15,36.14,36.14,680791341025,38.65,38.65,680791341025 +빌리언스,044480,7,431,5,-37,-7.91,29742323,30646786,40663728,29742323,-7.91,97.05,73.14,73.14,14599103462,83.30,83.30,14599103462 +크레오에스지,040350,8,459,2,94,25.75,27451429,17742292,193205323,27451429,25.75,154.72,14.21,14.21,11861182001,13.38,13.38,11861182001 +유니슨,018000,9,1231,2,184,17.57,26444248,1108919,170712813,26444248,17.57,2384.69,15.49,15.49,32786994647,15.60,15.60,32786994647 +이화전기,024810,10,84,5,-10,-10.64,22419584,56343340,218948640,22419584,-10.64,39.79,10.24,10.24,1856510856,10.09,10.09,1856510856 +태웅로직스,124560,11,3365,2,340,11.24,22403817,127955,39720911,22403817,11.24,9999.99,56.40,56.40,77699169759,58.13,58.13,77699169759 +러셀,217500,12,2380,2,315,15.25,20302989,3629383,31812000,20302989,15.25,559.41,63.82,63.82,48798179062,64.45,64.45,48798179062 +KODEX 인버스,114800,13,3510,5,-45,-1.27,19228103,27132704,216500000,19228103,-1.27,70.87,8.88,8.88,67755582113,8.92,8.92,67755582113 +KODEX 코스닥150선물인버스,251340,14,3465,5,-35,-1.00,18104825,32629068,73200000,18104825,-1.00,55.49,24.73,24.73,63167599753,24.90,24.90,63167599753 +엔지켐생명과학,183490,15,1058,2,69,6.98,16204285,282996,85065562,16204285,6.98,5725.98,19.05,19.05,18688956718,20.77,20.77,18688956718 +우리바이오,082850,16,2540,2,240,10.43,14840462,212579,48456578,14840462,10.43,6981.15,30.63,30.63,37756833529,30.68,30.68,37756833529 +KODEX 레버리지,122630,17,24475,2,525,2.19,14625900,18985172,86150000,14625900,2.19,77.04,16.98,16.98,355759494827,16.87,16.87,355759494827 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,77,5,-2,-2.53,14151912,1303539,1497000000,14151912,-2.53,1085.65,0.95,0.95,1090212116,0.95,0.95,1090212116 +KODEX 코스닥150레버리지,233740,19,8710,2,160,1.87,13184067,17138124,199100000,13184067,1.87,76.93,6.62,6.62,113335874898,6.54,6.54,113335874898 +세진중공업,075580,20,18070,2,2210,13.93,11584661,4497089,56849456,11584661,13.93,257.60,20.38,20.38,209730906475,20.42,20.42,209730906475 +일승,333430,21,6170,2,200,3.35,11252062,2636407,30726747,11252062,3.35,426.80,36.62,36.62,72224487115,38.10,38.10,72224487115 +스맥,099440,22,3925,2,175,4.67,11130737,4900355,68243394,11130737,4.67,227.14,16.31,16.31,43772456733,16.34,16.34,43772456733 +동방선기,099410,23,4615,2,130,2.90,9703749,6114392,14000000,9703749,2.90,158.70,69.31,69.31,46537526618,72.03,72.03,46537526618 +디에이치엑스컴퍼니,031860,24,1021,2,131,14.72,9580357,367914,17172021,9580357,14.72,2603.97,55.79,55.79,10387797660,59.25,59.25,10387797660 +코닉오토메이션,391710,25,2300,2,70,3.14,9424434,22924724,42065086,9424434,3.14,41.11,22.40,22.40,22543540589,23.30,23.30,22543540589 +다날,064260,26,8510,5,-130,-1.50,9366316,34629924,68949040,9366316,-1.50,27.05,13.58,13.58,79534650780,13.55,13.55,79534650780 +KD,044180,27,629,2,3,0.48,8668663,1999941,26717799,8668663,0.48,433.45,32.45,32.45,5902054124,35.12,35.12,5902054124 +오리엔탈정공,014940,28,7780,2,410,5.56,8654515,2230851,45573661,8654515,5.56,387.95,18.99,18.99,70109873470,19.77,19.77,70109873470 +삼화네트웍스,046390,29,1509,2,36,2.44,8320519,1370292,43172933,8320519,2.44,607.21,19.27,19.27,13170413647,20.22,20.22,13170413647 +동일스틸럭스,023790,30,1565,2,46,3.03,7916538,16596174,26139617,7916538,3.03,47.70,30.29,30.29,13083574254,31.98,31.98,13083574254 diff --git a/top30/20250902/top30-av-20250902-141000.csv b/top30/20250902/top30-av-20250902-141000.csv new file mode 100644 index 000000000000..6996743a2e5e --- /dev/null +++ b/top30/20250902/top30-av-20250902-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-25,-1.85,332978574,357986112,1269700000,332978574,-1.85,93.01,26.22,26.22,442906534975,26.33,26.33,442906534975 +이트론,096040,2,11,5,-3,-21.43,102163040,207899424,906131295,102163040,-21.43,49.14,11.27,11.27,1139754001,11.43,11.43,1139754001 +이아이디,093230,3,51,5,-1341,-96.34,55586906,0,254384360,55586906,-96.34,0.00,21.85,21.85,3122015971,24.06,24.06,3122015971 +현대무벡스,319400,4,6050,1,1395,29.97,32348961,458700,111376039,32348961,29.97,7052.31,29.04,29.04,188773884563,28.02,28.02,188773884563 +KODEX 2차전지산업레버리지,462330,5,998,5,-7,-0.70,30784079,29748808,302800000,30784079,-0.70,103.48,10.17,10.17,30524009594,10.10,10.10,30524009594 +HJ중공업,097230,6,21250,3,0,0.00,30466755,21941226,83274281,30466755,0.00,138.86,36.59,36.59,688710188050,38.92,38.92,688710188050 +빌리언스,044480,7,430,5,-38,-8.12,29847128,30646786,40663728,29847128,-8.12,97.39,73.40,73.40,14644291000,83.75,83.75,14644291000 +크레오에스지,040350,8,462,2,97,26.58,27831268,17742292,193205323,27831268,26.58,156.86,14.41,14.41,12036791832,13.48,13.48,12036791832 +유니슨,018000,9,1231,2,184,17.57,26652171,1108919,170712813,26652171,17.57,2403.44,15.61,15.61,33042852630,15.72,15.72,33042852630 +이화전기,024810,10,85,5,-9,-9.57,23870626,56343340,218948640,23870626,-9.57,42.37,10.90,10.90,1979849426,10.64,10.64,1979849426 +태웅로직스,124560,11,3325,2,300,9.92,22704098,127955,39720911,22704098,9.92,9999.99,57.16,57.16,78698536229,59.59,59.59,78698536229 +KODEX 인버스,114800,12,3515,5,-40,-1.13,20891921,27132704,216500000,20891921,-1.13,77.00,9.65,9.65,73603892271,9.67,9.67,73603892271 +러셀,217500,13,2325,2,260,12.59,20471202,3629383,31812000,20471202,12.59,564.04,64.35,64.35,49193466900,66.51,66.51,49193466900 +KODEX 코스닥150선물인버스,251340,14,3470,5,-30,-0.86,18298708,32629068,73200000,18298708,-0.86,56.08,25.00,25.00,63839409485,25.13,25.13,63839409485 +엔지켐생명과학,183490,15,1059,2,70,7.08,16371494,282996,85065562,16371494,7.08,5785.06,19.25,19.25,18866427109,20.94,20.94,18866427109 +우리바이오,082850,16,2500,2,200,8.70,15972124,212579,48456578,15972124,8.70,7513.50,32.96,32.96,40615285600,33.53,33.53,40615285600 +KODEX 레버리지,122630,17,24435,2,485,2.03,14859330,18985172,86150000,14859330,2.03,78.27,17.25,17.25,361467777548,17.17,17.17,361467777548 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,77,5,-2,-2.53,14168176,1303539,1497000000,14168176,-2.53,1086.90,0.95,0.95,1091464444,0.95,0.95,1091464444 +KODEX 코스닥150레버리지,233740,19,8695,2,145,1.70,13345818,17138124,199100000,13345818,1.70,77.87,6.70,6.70,114743549233,6.63,6.63,114743549233 +세진중공업,075580,20,18450,2,2590,16.33,11829656,4497089,56849456,11829656,16.33,263.05,20.81,20.81,214209394325,20.42,20.42,214209394325 +일승,333430,21,6200,2,230,3.85,11300987,2636407,30726747,11300987,3.85,428.65,36.78,36.78,72526545050,38.07,38.07,72526545050 +스맥,099440,22,3875,2,125,3.33,11206116,4900355,68243394,11206116,3.33,228.68,16.42,16.42,44066347683,16.66,16.66,44066347683 +동방선기,099410,23,4625,2,140,3.12,9731774,6114392,14000000,9731774,3.12,159.16,69.51,69.51,46666425393,72.07,72.07,46666425393 +디에이치엑스컴퍼니,031860,24,1020,2,130,14.61,9609902,367914,17172021,9609902,14.61,2612.00,55.96,55.96,10417838522,59.48,59.48,10417838522 +코닉오토메이션,391710,25,2310,2,80,3.59,9486373,22924724,42065086,9486373,3.59,41.38,22.55,22.55,22686519344,23.35,23.35,22686519344 +다날,064260,26,8520,5,-120,-1.39,9441463,34629924,68949040,9441463,-1.39,27.26,13.69,13.69,80172936525,13.65,13.65,80172936525 +오리엔탈정공,014940,27,7850,2,480,6.51,8703548,2230851,45573661,8703548,6.51,390.14,19.10,19.10,70492728660,19.70,19.70,70492728660 +KD,044180,28,631,2,5,0.80,8680028,1999941,26717799,8680028,0.80,434.01,32.49,32.49,5909215223,35.05,35.05,5909215223 +삼화네트웍스,046390,29,1509,2,36,2.44,8341886,1370292,43172933,8341886,2.44,608.77,19.32,19.32,13202664481,20.27,20.27,13202664481 +삼성전자,005930,30,69000,2,1400,2.07,7996093,12002343,5919637922,7996093,2.07,66.62,0.14,0.14,551394860950,0.13,0.13,551394860950 diff --git a/top30/20250902/top30-av-20250902-142000.csv b/top30/20250902/top30-av-20250902-142000.csv new file mode 100644 index 000000000000..ab4e94c04fcb --- /dev/null +++ b/top30/20250902/top30-av-20250902-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-25,-1.85,337161149,357986112,1269700000,337161149,-1.85,94.18,26.55,26.55,448447508195,26.66,26.66,448447508195 +이트론,096040,2,11,5,-3,-21.43,102163040,207899424,906131295,102163040,-21.43,49.14,11.27,11.27,1139754001,11.43,11.43,1139754001 +이아이디,093230,3,51,5,-1341,-96.34,55586906,0,254384360,55586906,-96.34,0.00,21.85,21.85,3122015971,24.06,24.06,3122015971 +현대무벡스,319400,4,6050,1,1395,29.97,32359168,458700,111376039,32359168,29.97,7054.54,29.05,29.05,188835636913,28.02,28.02,188835636913 +HJ중공업,097230,5,21150,5,-100,-0.47,30951019,21941226,83274281,30951019,-0.47,141.06,37.17,37.17,699000833750,39.69,39.69,699000833750 +KODEX 2차전지산업레버리지,462330,6,996,5,-9,-0.90,30933384,29748808,302800000,30933384,-0.90,103.98,10.22,10.22,30672947655,10.17,10.17,30672947655 +빌리언스,044480,7,433,5,-35,-7.48,30222388,30646786,40663728,30222388,-7.48,98.62,74.32,74.32,14807669018,84.10,84.10,14807669018 +크레오에스지,040350,8,454,2,89,24.38,28259708,17742292,193205323,28259708,24.38,159.28,14.63,14.63,12232748984,13.95,13.95,12232748984 +유니슨,018000,9,1215,2,168,16.05,26886066,1108919,170712813,26886066,16.05,2424.53,15.75,15.75,33329151377,16.07,16.07,33329151377 +이화전기,024810,10,85,5,-9,-9.57,23870626,56343340,218948640,23870626,-9.57,42.37,10.90,10.90,1979849426,10.64,10.64,1979849426 +태웅로직스,124560,11,3295,2,270,8.93,22850702,127955,39720911,22850702,8.93,9999.99,57.53,57.53,79183920004,60.50,60.50,79183920004 +KODEX 인버스,114800,12,3515,5,-40,-1.13,21840312,27132704,216500000,21840312,-1.13,80.49,10.09,10.09,76937407449,10.11,10.11,76937407449 +러셀,217500,13,2275,2,210,10.17,20800114,3629383,31812000,20800114,10.17,573.10,65.38,65.38,49948175535,69.02,69.02,49948175535 +KODEX 코스닥150선물인버스,251340,14,3475,5,-25,-0.71,18711534,32629068,73200000,18711534,-0.71,57.35,25.56,25.56,65271840116,25.66,25.66,65271840116 +우리바이오,082850,15,2485,2,185,8.04,16571932,212579,48456578,16571932,8.04,7795.66,34.20,34.20,42107703338,34.97,34.97,42107703338 +엔지켐생명과학,183490,16,1061,2,72,7.28,16495032,282996,85065562,16495032,7.28,5828.72,19.39,19.39,18997048593,21.05,21.05,18997048593 +KODEX 레버리지,122630,17,24425,2,475,1.98,15089649,18985172,86150000,15089649,1.98,79.48,17.52,17.52,367093964100,17.45,17.45,367093964100 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,77,5,-2,-2.53,14198578,1303539,1497000000,14198578,-2.53,1089.23,0.95,0.95,1093805397,0.95,0.95,1093805397 +KODEX 코스닥150레버리지,233740,19,8660,2,110,1.29,13557771,17138124,199100000,13557771,1.29,79.11,6.81,6.81,116583623625,6.76,6.76,116583623625 +세진중공업,075580,20,18340,2,2480,15.64,12023283,4497089,56849456,12023283,15.64,267.36,21.15,21.15,217760418525,20.89,20.89,217760418525 +일승,333430,21,6180,2,210,3.52,11340867,2636407,30726747,11340867,3.52,430.16,36.91,36.91,72773533690,38.32,38.32,72773533690 +스맥,099440,22,3895,2,145,3.87,11236654,4900355,68243394,11236654,3.87,229.30,16.47,16.47,44185515031,16.62,16.62,44185515031 +동방선기,099410,23,4615,2,130,2.90,9752401,6114392,14000000,9752401,2.90,159.50,69.66,69.66,46761849827,72.38,72.38,46761849827 +디에이치엑스컴퍼니,031860,24,989,2,99,11.12,9724430,367914,17172021,9724430,11.12,2643.13,56.63,56.63,10531810219,62.01,62.01,10531810219 +코닉오토메이션,391710,25,2295,2,65,2.91,9522343,22924724,42065086,9522343,2.91,41.54,22.64,22.64,22769261599,23.59,23.59,22769261599 +다날,064260,26,8540,5,-100,-1.16,9493808,34629924,68949040,9493808,-1.16,27.42,13.77,13.77,80619725510,13.69,13.69,80619725510 +KD,044180,27,633,2,7,1.12,8772384,1999941,26717799,8772384,1.12,438.63,32.83,32.83,5967152835,35.28,35.28,5967152835 +오리엔탈정공,014940,28,7800,2,430,5.83,8745748,2230851,45573661,8745748,5.83,392.04,19.19,19.19,70822619930,19.92,19.92,70822619930 +삼화네트웍스,046390,29,1511,2,38,2.58,8348673,1370292,43172933,8348673,2.58,609.26,19.34,19.34,13212902396,20.25,20.25,13212902396 +삼성전자,005930,30,69000,2,1400,2.07,8231372,12002343,5919637922,8231372,2.07,68.58,0.14,0.14,567649759550,0.14,0.14,567649759550 diff --git a/top30/20250902/top30-av-20250902-143000.csv b/top30/20250902/top30-av-20250902-143000.csv new file mode 100644 index 000000000000..0aac2b0c0ea5 --- /dev/null +++ b/top30/20250902/top30-av-20250902-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,5,-24,-1.78,339502159,357986112,1269700000,339502159,-1.78,94.84,26.74,26.74,451550447018,26.82,26.82,451550447018 +이트론,096040,2,11,5,-3,-21.43,102163040,207899424,906131295,102163040,-21.43,49.14,11.27,11.27,1139754001,11.43,11.43,1139754001 +이아이디,093230,3,51,5,-1341,-96.34,55586906,0,254384360,55586906,-96.34,0.00,21.85,21.85,3122015971,24.06,24.06,3122015971 +현대무벡스,319400,4,6050,1,1395,29.97,32369684,458700,111376039,32369684,29.97,7056.83,29.06,29.06,188899258713,28.03,28.03,188899258713 +HJ중공업,097230,5,20750,5,-500,-2.35,31282077,21941226,83274281,31282077,-2.35,142.57,37.57,37.57,705928590275,40.85,40.85,705928590275 +KODEX 2차전지산업레버리지,462330,6,994,5,-11,-1.09,31174633,29748808,302800000,31174633,-1.09,104.79,10.30,10.30,30912877733,10.27,10.27,30912877733 +빌리언스,044480,7,434,5,-34,-7.26,30290159,30646786,40663728,30290159,-7.26,98.84,74.49,74.49,14837022544,84.07,84.07,14837022544 +크레오에스지,040350,8,467,2,102,27.95,28610234,17742292,193205323,28610234,27.95,161.25,14.81,14.81,12394799739,13.74,13.74,12394799739 +유니슨,018000,9,1219,2,172,16.43,27159355,1108919,170712813,27159355,16.43,2449.17,15.91,15.91,33661806229,16.18,16.18,33661806229 +이화전기,024810,10,85,5,-9,-9.57,23870626,56343340,218948640,23870626,-9.57,42.37,10.90,10.90,1979849426,10.64,10.64,1979849426 +태웅로직스,124560,11,3370,2,345,11.40,23120836,127955,39720911,23120836,11.40,9999.99,58.21,58.21,80088722658,59.83,59.83,80088722658 +KODEX 인버스,114800,12,3515,5,-40,-1.13,21952941,27132704,216500000,21952941,-1.13,80.91,10.14,10.14,77333326715,10.16,10.16,77333326715 +러셀,217500,13,2210,2,145,7.02,21228949,3629383,31812000,21228949,7.02,584.92,66.73,66.73,50908463701,72.41,72.41,50908463701 +KODEX 코스닥150선물인버스,251340,14,3470,5,-30,-0.86,18932282,32629068,73200000,18932282,-0.86,58.02,25.86,25.86,66038390729,26.00,26.00,66038390729 +우리바이오,082850,15,2510,2,210,9.13,17282608,212579,48456578,17282608,9.13,8129.97,35.67,35.67,43871903921,36.07,36.07,43871903921 +엔지켐생명과학,183490,16,1059,2,70,7.08,16603332,282996,85065562,16603332,7.08,5866.98,19.52,19.52,19111079373,21.21,21.21,19111079373 +KODEX 레버리지,122630,17,24430,2,480,2.00,15210733,18985172,86150000,15210733,2.00,80.12,17.66,17.66,370050605920,17.58,17.58,370050605920 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,77,5,-2,-2.53,14377675,1303539,1497000000,14377675,-2.53,1102.97,0.96,0.96,1107595866,0.96,0.96,1107595866 +KODEX 코스닥150레버리지,233740,19,8680,2,130,1.52,13731487,17138124,199100000,13731487,1.52,80.12,6.90,6.90,118089747580,6.83,6.83,118089747580 +화일약품,061250,20,1289,2,180,16.23,12499222,154451,86515847,12499222,16.23,8092.68,14.45,14.45,15169391257,13.60,13.60,15169391257 +세진중공업,075580,21,18270,2,2410,15.20,12115168,4497089,56849456,12115168,15.20,269.40,21.31,21.31,219437065705,21.13,21.13,219437065705 +일승,333430,22,6160,2,190,3.18,11375646,2636407,30726747,11375646,3.18,431.48,37.02,37.02,72987994775,38.56,38.56,72987994775 +스맥,099440,23,3900,2,150,4.00,11280733,4900355,68243394,11280733,4.00,230.20,16.53,16.53,44357716256,16.67,16.67,44357716256 +디에이치엑스컴퍼니,031860,24,1079,2,189,21.24,10247241,367914,17172021,10247241,21.24,2785.23,59.67,59.67,11084510267,59.82,59.82,11084510267 +동방선기,099410,25,4630,2,145,3.23,9770610,6114392,14000000,9770610,3.23,159.80,69.79,69.79,46846046957,72.27,72.27,46846046957 +다날,064260,26,8550,5,-90,-1.04,9552977,34629924,68949040,9552977,-1.04,27.59,13.86,13.86,81124756200,13.76,13.76,81124756200 +코닉오토메이션,391710,27,2295,2,65,2.91,9545421,22924724,42065086,9545421,2.91,41.64,22.69,22.69,22822095444,23.64,23.64,22822095444 +KD,044180,28,634,2,8,1.28,8793876,1999941,26717799,8793876,1.28,439.71,32.91,32.91,5980649579,35.31,35.31,5980649579 +오리엔탈정공,014940,29,7830,2,460,6.24,8769552,2230851,45573661,8769552,6.24,393.10,19.24,19.24,71008325010,19.90,19.90,71008325010 +휴림로봇,090710,30,2670,2,155,6.16,8537058,1834051,119457197,8537058,6.16,465.48,7.15,7.15,22439675586,7.04,7.04,22439675586 diff --git a/top30/20250902/top30-av-20250902-144000.csv b/top30/20250902/top30-av-20250902-144000.csv new file mode 100644 index 000000000000..0bb445f73c98 --- /dev/null +++ b/top30/20250902/top30-av-20250902-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,5,-26,-1.93,343836164,357986112,1269700000,343836164,-1.93,96.05,27.08,27.08,457284051525,27.20,27.20,457284051525 +이트론,096040,2,10,5,-4,-28.57,105681552,207899424,906131295,105681552,-28.57,50.83,11.66,11.66,1174939121,12.97,12.97,1174939121 +이아이디,093230,3,51,5,-1341,-96.34,57415949,0,254384360,57415949,-96.34,0.00,22.57,22.57,3215297164,24.78,24.78,3215297164 +현대무벡스,319400,4,6050,1,1395,29.97,32381072,458700,111376039,32381072,29.97,7059.31,29.07,29.07,188968156113,28.04,28.04,188968156113 +HJ중공업,097230,5,20950,5,-300,-1.41,31455802,21941226,83274281,31455802,-1.41,143.36,37.77,37.77,709554557525,40.67,40.67,709554557525 +KODEX 2차전지산업레버리지,462330,6,997,5,-8,-0.80,31375801,29748808,302800000,31375801,-0.80,105.47,10.36,10.36,31113090820,10.31,10.31,31113090820 +빌리언스,044480,7,432,5,-36,-7.69,30370715,30646786,40663728,30370715,-7.69,99.10,74.69,74.69,14871783239,84.66,84.66,14871783239 +크레오에스지,040350,8,459,2,94,25.75,28999131,17742292,193205323,28999131,25.75,163.45,15.01,15.01,12574232556,14.18,14.18,12574232556 +유니슨,018000,9,1223,2,176,16.81,27396950,1108919,170712813,27396950,16.81,2470.60,16.05,16.05,33952933675,16.26,16.26,33952933675 +이화전기,024810,10,90,5,-4,-4.26,25667721,56343340,218948640,25667721,-4.26,45.56,11.72,11.72,2141587976,10.87,10.87,2141587976 +태웅로직스,124560,11,3305,2,280,9.26,23318503,127955,39720911,23318503,9.26,9999.99,58.71,58.71,80744008113,61.51,61.51,80744008113 +KODEX 인버스,114800,12,3510,5,-45,-1.27,22506959,27132704,216500000,22506959,-1.27,82.95,10.40,10.40,79280532608,10.43,10.43,79280532608 +러셀,217500,13,2220,2,155,7.51,21484771,3629383,31812000,21484771,7.51,591.97,67.54,67.54,51474224881,72.89,72.89,51474224881 +KODEX 코스닥150선물인버스,251340,14,3470,5,-30,-0.86,19005917,32629068,73200000,19005917,-0.86,58.25,25.96,25.96,66293889607,26.10,26.10,66293889607 +화일약품,061250,15,1254,2,145,13.07,18852728,154451,86515847,18852728,13.07,9999.99,21.79,21.79,23287295163,21.46,21.46,23287295163 +우리바이오,082850,16,2470,2,170,7.39,18093433,212579,48456578,18093433,7.39,8511.39,37.34,37.34,45898447691,38.35,38.35,45898447691 +엔지켐생명과학,183490,17,1062,2,73,7.38,16641812,282996,85065562,16641812,7.38,5880.58,19.56,19.56,19151819368,21.20,21.20,19151819368 +KODEX 레버리지,122630,18,24450,2,500,2.09,15443669,18985172,86150000,15443669,2.09,81.35,17.93,17.93,375750254363,17.84,17.84,375750254363 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,77,5,-2,-2.53,14505532,1303539,1497000000,14505532,-2.53,1112.78,0.97,0.97,1117440855,0.97,0.97,1117440855 +KODEX 코스닥150레버리지,233740,20,8675,2,125,1.46,13854843,17138124,199100000,13854843,1.46,80.84,6.96,6.96,119161838105,6.90,6.90,119161838105 +세진중공업,075580,21,18190,2,2330,14.69,12239416,4497089,56849456,12239416,14.69,272.16,21.53,21.53,221703018745,21.44,21.44,221703018745 +일승,333430,22,6190,2,220,3.69,11414905,2636407,30726747,11414905,3.69,432.97,37.15,37.15,73230643350,38.50,38.50,73230643350 +스맥,099440,23,3885,2,135,3.60,11346181,4900355,68243394,11346181,3.60,231.54,16.63,16.63,44612242223,16.83,16.83,44612242223 +디에이치엑스컴퍼니,031860,24,1089,2,199,22.36,10811809,367914,17172021,10811809,22.36,2938.68,62.96,62.96,11699158327,62.56,62.56,11699158327 +동방선기,099410,25,4615,2,130,2.90,9787568,6114392,14000000,9787568,2.90,160.07,69.91,69.91,46924409836,72.63,72.63,46924409836 +다날,064260,26,8560,5,-80,-0.93,9758799,34629924,68949040,9758799,-0.93,28.18,14.15,14.15,82891015465,14.04,14.04,82891015465 +코닉오토메이션,391710,27,2320,2,90,4.04,9584273,22924724,42065086,9584273,4.04,41.81,22.78,22.78,22911511704,23.48,23.48,22911511704 +KD,044180,28,630,2,4,0.64,8806053,1999941,26717799,8806053,0.64,440.32,32.96,32.96,5988341949,35.58,35.58,5988341949 +오리엔탈정공,014940,29,7860,2,490,6.65,8805862,2230851,45573661,8805862,6.65,394.73,19.32,19.32,71293773285,19.90,19.90,71293773285 +휴림로봇,090710,30,2680,2,165,6.56,8727467,1834051,119457197,8727467,6.56,475.86,7.31,7.31,22949019323,7.17,7.17,22949019323 diff --git a/top30/20250902/top30-av-20250902-145000.csv b/top30/20250902/top30-av-20250902-145000.csv new file mode 100644 index 000000000000..25244ea119f5 --- /dev/null +++ b/top30/20250902/top30-av-20250902-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,345083825,357986112,1269700000,345083825,-2.00,96.40,27.18,27.18,458933772579,27.32,27.32,458933772579 +이트론,096040,2,10,5,-4,-28.57,105681552,207899424,906131295,105681552,-28.57,50.83,11.66,11.66,1174939121,12.97,12.97,1174939121 +이아이디,093230,3,51,5,-1341,-96.34,57415949,0,254384360,57415949,-96.34,0.00,22.57,22.57,3215297164,24.78,24.78,3215297164 +현대무벡스,319400,4,6050,1,1395,29.97,32387896,458700,111376039,32387896,29.97,7060.80,29.08,29.08,189009441313,28.05,28.05,189009441313 +HJ중공업,097230,5,21000,5,-250,-1.18,31624544,21941226,83274281,31624544,-1.18,144.13,37.98,37.98,713078863775,40.78,40.78,713078863775 +KODEX 2차전지산업레버리지,462330,6,996,5,-9,-0.90,31596950,29748808,302800000,31596950,-0.90,106.21,10.43,10.43,31333396803,10.39,10.39,31333396803 +빌리언스,044480,7,429,5,-39,-8.33,30589614,30646786,40663728,30589614,-8.33,99.81,75.23,75.23,14965110381,85.79,85.79,14965110381 +크레오에스지,040350,8,466,2,101,27.67,29513908,17742292,193205323,29513908,27.67,166.35,15.28,15.28,12813497084,14.23,14.23,12813497084 +유니슨,018000,9,1226,2,179,17.10,27556940,1108919,170712813,27556940,17.10,2485.03,16.14,16.14,34148577346,16.32,16.32,34148577346 +이화전기,024810,10,90,5,-4,-4.26,25667721,56343340,218948640,25667721,-4.26,45.56,11.72,11.72,2141587976,10.87,10.87,2141587976 +태웅로직스,124560,11,3280,2,255,8.43,23448372,127955,39720911,23448372,8.43,9999.99,59.03,59.03,81171339258,62.30,62.30,81171339258 +KODEX 인버스,114800,12,3510,5,-45,-1.27,22556022,27132704,216500000,22556022,-1.27,83.13,10.42,10.42,79452820275,10.46,10.46,79452820275 +화일약품,061250,13,1158,2,49,4.42,22397400,154451,86515847,22397400,4.42,9999.99,25.89,25.89,27480236134,27.43,27.43,27480236134 +러셀,217500,14,2225,2,160,7.75,21645632,3629383,31812000,21645632,7.75,596.40,68.04,68.04,51830039830,73.23,73.23,51830039830 +KODEX 코스닥150선물인버스,251340,15,3470,5,-30,-0.86,19209327,32629068,73200000,19209327,-0.86,58.87,26.24,26.24,66999685434,26.38,26.38,66999685434 +우리바이오,082850,16,2460,2,160,6.96,18545984,212579,48456578,18545984,6.96,8724.28,38.27,38.27,47009444368,39.44,39.44,47009444368 +엔지켐생명과학,183490,17,1066,2,77,7.79,16753951,282996,85065562,16753951,7.79,5920.21,19.70,19.70,19271227046,21.25,21.25,19271227046 +KODEX 레버리지,122630,18,24475,2,525,2.19,15596066,18985172,86150000,15596066,2.19,82.15,18.10,18.10,379480226315,18.00,18.00,379480226315 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,77,5,-2,-2.53,14556289,1303539,1497000000,14556289,-2.53,1116.67,0.97,0.97,1121349144,0.97,0.97,1121349144 +KODEX 코스닥150레버리지,233740,20,8680,2,130,1.52,13952620,17138124,199100000,13952620,1.52,81.41,7.01,7.01,120010755420,6.94,6.94,120010755420 +세진중공업,075580,21,18160,2,2300,14.50,12384123,4497089,56849456,12384123,14.50,275.38,21.78,21.78,224326402050,21.73,21.73,224326402050 +일승,333430,22,6190,2,220,3.69,11445527,2636407,30726747,11445527,3.69,434.13,37.25,37.25,73420201420,38.60,38.60,73420201420 +스맥,099440,23,3865,2,115,3.07,11410070,4900355,68243394,11410070,3.07,232.84,16.72,16.72,44859920005,17.01,17.01,44859920005 +디에이치엑스컴퍼니,031860,24,1039,2,149,16.74,11290340,367914,17172021,11290340,16.74,3068.74,65.75,65.75,12208924921,68.43,68.43,12208924921 +다날,064260,25,8570,5,-70,-0.81,9827872,34629924,68949040,9827872,-0.81,28.38,14.25,14.25,83482717560,14.13,14.13,83482717560 +동방선기,099410,26,4615,2,130,2.90,9811037,6114392,14000000,9811037,2.90,160.46,70.08,70.08,47032815097,72.79,72.79,47032815097 +코닉오토메이션,391710,27,2320,2,90,4.04,9645403,22924724,42065086,9645403,4.04,42.07,22.93,22.93,23053716394,23.62,23.62,23053716394 +휴림로봇,090710,28,2680,2,165,6.56,8952235,1834051,119457197,8952235,6.56,488.11,7.49,7.49,23550664343,7.36,7.36,23550664343 +KD,044180,29,636,2,10,1.60,8860731,1999941,26717799,8860731,1.60,443.05,33.16,33.16,6022977779,35.44,35.44,6022977779 +오리엔탈정공,014940,30,7890,2,520,7.06,8843537,2230851,45573661,8843537,7.06,396.42,19.40,19.40,71590580005,19.91,19.91,71590580005 diff --git a/top30/20250902/top30-av-20250902-150000.csv b/top30/20250902/top30-av-20250902-150000.csv new file mode 100644 index 000000000000..2d70cab3bad7 --- /dev/null +++ b/top30/20250902/top30-av-20250902-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,5,-26,-1.93,347676399,357986112,1269700000,347676399,-1.93,97.12,27.38,27.38,462364380345,27.50,27.50,462364380345 +이트론,096040,2,11,5,-3,-21.43,114979018,207899424,906131295,114979018,-21.43,55.31,12.69,12.69,1277211247,12.81,12.81,1277211247 +이아이디,093230,3,51,5,-1341,-96.34,60263623,0,254384360,60263623,-96.34,0.00,23.69,23.69,3360528538,25.90,25.90,3360528538 +현대무벡스,319400,4,6050,1,1395,29.97,32392212,458700,111376039,32392212,29.97,7061.74,29.08,29.08,189035553113,28.05,28.05,189035553113 +HJ중공업,097230,5,21000,5,-250,-1.18,31847058,21941226,83274281,31847058,-1.18,145.15,38.24,38.24,717743267250,41.04,41.04,717743267250 +KODEX 2차전지산업레버리지,462330,6,995,5,-10,-1.00,31747811,29748808,302800000,31747811,-1.00,106.72,10.48,10.48,31483510431,10.45,10.45,31483510431 +빌리언스,044480,7,425,5,-43,-9.19,30714594,30646786,40663728,30714594,-9.19,100.22,75.53,75.53,15018201917,86.90,86.90,15018201917 +크레오에스지,040350,8,463,2,98,26.85,29927080,17742292,193205323,29927080,26.85,168.68,15.49,15.49,13003990749,14.54,14.54,13003990749 +유니슨,018000,9,1226,2,179,17.10,27737954,1108919,170712813,27737954,17.10,2501.35,16.25,16.25,34370538727,16.42,16.42,34370538727 +이화전기,024810,10,90,5,-4,-4.26,27638433,56343340,218948640,27638433,-4.26,49.05,12.62,12.62,2318952056,11.77,11.77,2318952056 +KODEX 인버스,114800,11,3515,5,-40,-1.13,23678327,27132704,216500000,23678327,-1.13,87.27,10.94,10.94,83397450442,10.96,10.96,83397450442 +태웅로직스,124560,12,3315,2,290,9.59,23589847,127955,39720911,23589847,9.59,9999.99,59.39,59.39,81638177688,62.00,62.00,81638177688 +화일약품,061250,13,1155,2,46,4.15,23126424,154451,86515847,23126424,4.15,9999.99,26.73,26.73,28321177029,28.34,28.34,28321177029 +러셀,217500,14,2250,2,185,8.96,21754681,3629383,31812000,21754681,8.96,599.40,68.39,68.39,52073928185,72.75,72.75,52073928185 +KODEX 코스닥150선물인버스,251340,15,3475,5,-25,-0.71,20111864,32629068,73200000,20111864,-0.71,61.64,27.48,27.48,70131440415,27.57,27.57,70131440415 +우리바이오,082850,16,2450,2,150,6.52,18715665,212579,48456578,18715665,6.52,8804.10,38.62,38.62,47425181810,39.95,39.95,47425181810 +엔지켐생명과학,183490,17,1059,2,70,7.08,16819120,282996,85065562,16819120,7.08,5943.24,19.77,19.77,19340453409,21.47,21.47,19340453409 +KODEX 레버리지,122630,18,24440,2,490,2.05,15753980,18985172,86150000,15753980,2.05,82.98,18.29,18.29,383342855560,18.21,18.21,383342855560 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,77,5,-2,-2.53,14604489,1303539,1497000000,14604489,-2.53,1120.37,0.98,0.98,1125060544,0.98,0.98,1125060544 +KODEX 코스닥150레버리지,233740,20,8660,2,110,1.29,14164046,17138124,199100000,14164046,1.29,82.65,7.11,7.11,121844789345,7.07,7.07,121844789345 +세진중공업,075580,21,18170,2,2310,14.56,12464802,4497089,56849456,12464802,14.56,277.17,21.93,21.93,225791583470,21.86,21.86,225791583470 +스맥,099440,22,3905,2,155,4.13,11534418,4900355,68243394,11534418,4.13,235.38,16.90,16.90,45341683950,17.01,17.01,45341683950 +일승,333430,23,6210,2,240,4.02,11484531,2636407,30726747,11484531,4.02,435.61,37.38,37.38,73662152640,38.60,38.60,73662152640 +디에이치엑스컴퍼니,031860,24,1035,2,145,16.29,11484087,367914,17172021,11484087,16.29,3121.41,66.88,66.88,12412438944,69.84,69.84,12412438944 +다날,064260,25,8550,5,-90,-1.04,9924749,34629924,68949040,9924749,-1.04,28.66,14.39,14.39,84311358615,14.30,14.30,84311358615 +동방선기,099410,26,4655,2,170,3.79,9866119,6114392,14000000,9866119,3.79,161.36,70.47,70.47,47289013640,72.56,72.56,47289013640 +코닉오토메이션,391710,27,2345,2,115,5.16,9775681,22924724,42065086,9775681,5.16,42.64,23.24,23.24,23358308324,23.68,23.68,23358308324 +휴림로봇,090710,28,2685,2,170,6.76,9211342,1834051,119457197,9211342,6.76,502.24,7.71,7.71,24245943443,7.56,7.56,24245943443 +삼성전자,005930,29,69050,2,1450,2.14,8993599,12002343,5919637922,8993599,2.14,74.93,0.15,0.15,620334099400,0.15,0.15,620334099400 +KD,044180,30,631,2,5,0.80,8891810,1999941,26717799,8891810,0.80,444.60,33.28,33.28,6042715880,35.84,35.84,6042715880 diff --git a/top30/20250902/top30-av-20250902-151000.csv b/top30/20250902/top30-av-20250902-151000.csv new file mode 100644 index 000000000000..8a79ef6dfff9 --- /dev/null +++ b/top30/20250902/top30-av-20250902-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-25,-1.85,351214732,357986112,1269700000,351214732,-1.85,98.11,27.66,27.66,467051380985,27.76,27.76,467051380985 +이트론,096040,2,11,5,-3,-21.43,114979018,207899424,906131295,114979018,-21.43,55.31,12.69,12.69,1277211247,12.81,12.81,1277211247 +이아이디,093230,3,51,5,-1341,-96.34,60263623,0,254384360,60263623,-96.34,0.00,23.69,23.69,3360528538,25.90,25.90,3360528538 +현대무벡스,319400,4,6050,1,1395,29.97,32400361,458700,111376039,32400361,29.97,7063.52,29.09,29.09,189084854563,28.06,28.06,189084854563 +HJ중공업,097230,5,20900,5,-350,-1.65,32081974,21941226,83274281,32081974,-1.65,146.22,38.53,38.53,722651749525,41.52,41.52,722651749525 +KODEX 2차전지산업레버리지,462330,6,995,5,-10,-1.00,32035874,29748808,302800000,32035874,-1.00,107.69,10.58,10.58,31770154647,10.54,10.54,31770154647 +빌리언스,044480,7,430,5,-38,-8.12,30831987,30646786,40663728,30831987,-8.12,100.60,75.82,75.82,15068363182,86.18,86.18,15068363182 +크레오에스지,040350,8,450,2,85,23.29,30818795,17742292,193205323,30818795,23.29,173.70,15.95,15.95,13409832804,15.42,15.42,13409832804 +유니슨,018000,9,1225,2,178,17.00,27906684,1108919,170712813,27906684,17.00,2516.57,16.35,16.35,34577651944,16.53,16.53,34577651944 +이화전기,024810,10,90,5,-4,-4.26,27638433,56343340,218948640,27638433,-4.26,49.05,12.62,12.62,2318952056,11.77,11.77,2318952056 +KODEX 인버스,114800,11,3515,5,-40,-1.13,24058877,27132704,216500000,24058877,-1.13,88.67,11.11,11.11,84735082741,11.13,11.13,84735082741 +태웅로직스,124560,12,3355,2,330,10.91,23897982,127955,39720911,23897982,10.91,9999.99,60.16,60.16,82665449748,62.03,62.03,82665449748 +화일약품,061250,13,1157,2,48,4.33,23534066,154451,86515847,23534066,4.33,9999.99,27.20,27.20,28791965549,28.76,28.76,28791965549 +러셀,217500,14,2275,2,210,10.17,22063095,3629383,31812000,22063095,10.17,607.90,69.35,69.35,52776756830,72.92,72.92,52776756830 +KODEX 코스닥150선물인버스,251340,15,3475,5,-25,-0.71,20381140,32629068,73200000,20381140,-0.71,62.46,27.84,27.84,71067117222,27.94,27.94,71067117222 +우리바이오,082850,16,2455,2,155,6.74,18934637,212579,48456578,18934637,6.74,8907.11,39.08,39.08,47961813050,40.32,40.32,47961813050 +엔지켐생명과학,183490,17,1057,2,68,6.88,16923376,282996,85065562,16923376,6.88,5980.08,19.89,19.89,19450632357,21.63,21.63,19450632357 +KODEX 레버리지,122630,18,24445,2,495,2.07,15907529,18985172,86150000,15907529,2.07,83.79,18.46,18.46,387095951801,18.38,18.38,387095951801 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,77,5,-2,-2.53,15460213,1303539,1497000000,15460213,-2.53,1186.02,1.03,1.03,1190951292,1.03,1.03,1190951292 +KODEX 코스닥150레버리지,233740,20,8665,2,115,1.35,14337843,17138124,199100000,14337843,1.35,83.66,7.20,7.20,123350487735,7.15,7.15,123350487735 +세진중공업,075580,21,18190,2,2330,14.69,12571674,4497089,56849456,12571674,14.69,279.55,22.11,22.11,227738455720,22.02,22.02,227738455720 +스맥,099440,22,3940,2,190,5.07,11750171,4900355,68243394,11750171,5.07,239.78,17.22,17.22,46187992593,17.18,17.18,46187992593 +디에이치엑스컴퍼니,031860,23,1015,2,125,14.04,11669997,367914,17172021,11669997,14.04,3171.94,67.96,67.96,12601012533,72.30,72.30,12601012533 +일승,333430,24,6200,2,230,3.85,11563573,2636407,30726747,11563573,3.85,438.61,37.63,37.63,74151178325,38.92,38.92,74151178325 +다날,064260,25,8590,5,-50,-0.58,10061669,34629924,68949040,10061669,-0.58,29.05,14.59,14.59,85485087315,14.43,14.43,85485087315 +동방선기,099410,26,4660,2,175,3.90,9913444,6114392,14000000,9913444,3.90,162.13,70.81,70.81,47509547130,72.82,72.82,47509547130 +코닉오토메이션,391710,27,2345,2,115,5.16,9857305,22924724,42065086,9857305,5.16,43.00,23.43,23.43,23548889359,23.87,23.87,23548889359 +휴림로봇,090710,28,2685,2,170,6.76,9523492,1834051,119457197,9523492,6.76,519.26,7.97,7.97,25084111646,7.82,7.82,25084111646 +삼성전자,005930,29,68900,2,1300,1.92,9123509,12002343,5919637922,9123509,1.92,76.01,0.15,0.15,629298499650,0.15,0.15,629298499650 +고바이오랩,348150,30,6700,2,940,16.32,8993830,1346526,19418889,8993830,16.32,667.93,46.31,46.31,61067712450,46.94,46.94,61067712450 diff --git a/top30/20250902/top30-av-20250902-152000.csv b/top30/20250902/top30-av-20250902-152000.csv new file mode 100644 index 000000000000..7120f6a06458 --- /dev/null +++ b/top30/20250902/top30-av-20250902-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,5,-26,-1.93,354974547,357986112,1269700000,354974547,-1.93,99.16,27.96,27.96,472027291583,28.08,28.08,472027291583 +이트론,096040,2,11,5,-3,-21.43,114979018,207899424,906131295,114979018,-21.43,55.31,12.69,12.69,1277211247,12.81,12.81,1277211247 +이아이디,093230,3,51,5,-1341,-96.34,60263623,0,254384360,60263623,-96.34,0.00,23.69,23.69,3360528538,25.90,25.90,3360528538 +크레오에스지,040350,4,426,2,61,16.71,35311294,17742292,193205323,35311294,16.71,199.02,18.28,18.28,15423833672,18.74,18.74,15423833672 +현대무벡스,319400,5,6050,1,1395,29.97,32406435,458700,111376039,32406435,29.97,7064.84,29.10,29.10,189121602263,28.07,28.07,189121602263 +KODEX 2차전지산업레버리지,462330,6,999,5,-6,-0.60,32352743,29748808,302800000,32352743,-0.60,108.75,10.68,10.68,32085762832,10.61,10.61,32085762832 +HJ중공업,097230,7,20900,5,-350,-1.65,32350081,21941226,83274281,32350081,-1.65,147.44,38.85,38.85,728242930725,41.84,41.84,728242930725 +빌리언스,044480,8,439,5,-29,-6.20,31367167,30646786,40663728,31367167,-6.20,102.35,77.14,77.14,15301586130,85.72,85.72,15301586130 +유니슨,018000,9,1239,2,192,18.34,28259341,1108919,170712813,28259341,18.34,2548.37,16.55,16.55,35012562271,16.55,16.55,35012562271 +이화전기,024810,10,90,5,-4,-4.26,27638433,56343340,218948640,27638433,-4.26,49.05,12.62,12.62,2318952056,11.77,11.77,2318952056 +KODEX 인버스,114800,11,3515,5,-40,-1.13,24705087,27132704,216500000,24705087,-1.13,91.05,11.41,11.41,87006416173,11.43,11.43,87006416173 +태웅로직스,124560,12,3385,2,360,11.90,24355787,127955,39720911,24355787,11.90,9999.99,61.32,61.32,84204331253,62.63,62.63,84204331253 +화일약품,061250,13,1156,2,47,4.24,24045146,154451,86515847,24045146,4.24,9999.99,27.79,27.79,29385594238,29.38,29.38,29385594238 +러셀,217500,14,2305,2,240,11.62,22315918,3629383,31812000,22315918,11.62,614.87,70.15,70.15,53356199005,72.77,72.77,53356199005 +KODEX 코스닥150선물인버스,251340,15,3465,5,-35,-1.00,20933433,32629068,73200000,20933433,-1.00,64.16,28.60,28.60,72983254388,28.77,28.77,72983254388 +우리바이오,082850,16,2455,2,155,6.74,19164472,212579,48456578,19164472,6.74,9015.22,39.55,39.55,48524650758,40.79,40.79,48524650758 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,17078513,1303539,1497000000,17078513,-2.53,1310.17,1.14,1.14,1315560369,1.14,1.14,1315560369 +엔지켐생명과학,183490,18,1060,2,71,7.18,17064036,282996,85065562,17064036,7.18,6029.78,20.06,20.06,19599444892,21.74,21.74,19599444892 +KODEX 레버리지,122630,19,24460,2,510,2.13,16228161,18985172,86150000,16228161,2.13,85.48,18.84,18.84,394934811578,18.74,18.74,394934811578 +KODEX 코스닥150레버리지,233740,20,8695,2,145,1.70,14672034,17138124,199100000,14672034,1.70,85.61,7.37,7.37,126252082930,7.29,7.29,126252082930 +세진중공업,075580,21,18450,2,2590,16.33,12848502,4497089,56849456,12848502,16.33,285.71,22.60,22.60,232816040455,22.20,22.20,232816040455 +스맥,099440,22,3925,2,175,4.67,11943711,4900355,68243394,11943711,4.67,243.73,17.50,17.50,46948775883,17.53,17.53,46948775883 +디에이치엑스컴퍼니,031860,23,980,2,90,10.11,11887008,367914,17172021,11887008,10.11,3230.92,69.22,69.22,12816151251,76.16,76.16,12816151251 +일승,333430,24,6180,2,210,3.52,11651886,2636407,30726747,11651886,3.52,441.96,37.92,37.92,74696751165,39.34,39.34,74696751165 +휴림로봇,090710,25,2705,2,190,7.55,10660240,1834051,119457197,10660240,7.55,581.24,8.92,8.92,28160962426,8.72,8.72,28160962426 +다날,064260,26,8580,5,-60,-0.69,10270066,34629924,68949040,10270066,-0.69,29.66,14.90,14.90,87273272670,14.75,14.75,87273272670 +코닉오토메이션,391710,27,2360,2,130,5.83,9999160,22924724,42065086,9999160,5.83,43.62,23.77,23.77,23882193108,24.06,24.06,23882193108 +동방선기,099410,28,4660,2,175,3.90,9965651,6114392,14000000,9965651,3.90,162.99,71.18,71.18,47752442361,73.20,73.20,47752442361 +삼성전자,005930,29,69200,2,1600,2.37,9478564,12002343,5919637922,9478564,2.37,78.97,0.16,0.16,653808440700,0.16,0.16,653808440700 +고바이오랩,348150,30,6790,2,1030,17.88,9264840,1346526,19418889,9264840,17.88,688.06,47.71,47.71,62906625065,47.71,47.71,62906625065 diff --git a/top30/20250902/top30-av-20250902-153001.csv b/top30/20250902/top30-av-20250902-153001.csv new file mode 100644 index 000000000000..7120f6a06458 --- /dev/null +++ b/top30/20250902/top30-av-20250902-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,5,-26,-1.93,354974547,357986112,1269700000,354974547,-1.93,99.16,27.96,27.96,472027291583,28.08,28.08,472027291583 +이트론,096040,2,11,5,-3,-21.43,114979018,207899424,906131295,114979018,-21.43,55.31,12.69,12.69,1277211247,12.81,12.81,1277211247 +이아이디,093230,3,51,5,-1341,-96.34,60263623,0,254384360,60263623,-96.34,0.00,23.69,23.69,3360528538,25.90,25.90,3360528538 +크레오에스지,040350,4,426,2,61,16.71,35311294,17742292,193205323,35311294,16.71,199.02,18.28,18.28,15423833672,18.74,18.74,15423833672 +현대무벡스,319400,5,6050,1,1395,29.97,32406435,458700,111376039,32406435,29.97,7064.84,29.10,29.10,189121602263,28.07,28.07,189121602263 +KODEX 2차전지산업레버리지,462330,6,999,5,-6,-0.60,32352743,29748808,302800000,32352743,-0.60,108.75,10.68,10.68,32085762832,10.61,10.61,32085762832 +HJ중공업,097230,7,20900,5,-350,-1.65,32350081,21941226,83274281,32350081,-1.65,147.44,38.85,38.85,728242930725,41.84,41.84,728242930725 +빌리언스,044480,8,439,5,-29,-6.20,31367167,30646786,40663728,31367167,-6.20,102.35,77.14,77.14,15301586130,85.72,85.72,15301586130 +유니슨,018000,9,1239,2,192,18.34,28259341,1108919,170712813,28259341,18.34,2548.37,16.55,16.55,35012562271,16.55,16.55,35012562271 +이화전기,024810,10,90,5,-4,-4.26,27638433,56343340,218948640,27638433,-4.26,49.05,12.62,12.62,2318952056,11.77,11.77,2318952056 +KODEX 인버스,114800,11,3515,5,-40,-1.13,24705087,27132704,216500000,24705087,-1.13,91.05,11.41,11.41,87006416173,11.43,11.43,87006416173 +태웅로직스,124560,12,3385,2,360,11.90,24355787,127955,39720911,24355787,11.90,9999.99,61.32,61.32,84204331253,62.63,62.63,84204331253 +화일약품,061250,13,1156,2,47,4.24,24045146,154451,86515847,24045146,4.24,9999.99,27.79,27.79,29385594238,29.38,29.38,29385594238 +러셀,217500,14,2305,2,240,11.62,22315918,3629383,31812000,22315918,11.62,614.87,70.15,70.15,53356199005,72.77,72.77,53356199005 +KODEX 코스닥150선물인버스,251340,15,3465,5,-35,-1.00,20933433,32629068,73200000,20933433,-1.00,64.16,28.60,28.60,72983254388,28.77,28.77,72983254388 +우리바이오,082850,16,2455,2,155,6.74,19164472,212579,48456578,19164472,6.74,9015.22,39.55,39.55,48524650758,40.79,40.79,48524650758 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,17078513,1303539,1497000000,17078513,-2.53,1310.17,1.14,1.14,1315560369,1.14,1.14,1315560369 +엔지켐생명과학,183490,18,1060,2,71,7.18,17064036,282996,85065562,17064036,7.18,6029.78,20.06,20.06,19599444892,21.74,21.74,19599444892 +KODEX 레버리지,122630,19,24460,2,510,2.13,16228161,18985172,86150000,16228161,2.13,85.48,18.84,18.84,394934811578,18.74,18.74,394934811578 +KODEX 코스닥150레버리지,233740,20,8695,2,145,1.70,14672034,17138124,199100000,14672034,1.70,85.61,7.37,7.37,126252082930,7.29,7.29,126252082930 +세진중공업,075580,21,18450,2,2590,16.33,12848502,4497089,56849456,12848502,16.33,285.71,22.60,22.60,232816040455,22.20,22.20,232816040455 +스맥,099440,22,3925,2,175,4.67,11943711,4900355,68243394,11943711,4.67,243.73,17.50,17.50,46948775883,17.53,17.53,46948775883 +디에이치엑스컴퍼니,031860,23,980,2,90,10.11,11887008,367914,17172021,11887008,10.11,3230.92,69.22,69.22,12816151251,76.16,76.16,12816151251 +일승,333430,24,6180,2,210,3.52,11651886,2636407,30726747,11651886,3.52,441.96,37.92,37.92,74696751165,39.34,39.34,74696751165 +휴림로봇,090710,25,2705,2,190,7.55,10660240,1834051,119457197,10660240,7.55,581.24,8.92,8.92,28160962426,8.72,8.72,28160962426 +다날,064260,26,8580,5,-60,-0.69,10270066,34629924,68949040,10270066,-0.69,29.66,14.90,14.90,87273272670,14.75,14.75,87273272670 +코닉오토메이션,391710,27,2360,2,130,5.83,9999160,22924724,42065086,9999160,5.83,43.62,23.77,23.77,23882193108,24.06,24.06,23882193108 +동방선기,099410,28,4660,2,175,3.90,9965651,6114392,14000000,9965651,3.90,162.99,71.18,71.18,47752442361,73.20,73.20,47752442361 +삼성전자,005930,29,69200,2,1600,2.37,9478564,12002343,5919637922,9478564,2.37,78.97,0.16,0.16,653808440700,0.16,0.16,653808440700 +고바이오랩,348150,30,6790,2,1030,17.88,9264840,1346526,19418889,9264840,17.88,688.06,47.71,47.71,62906625065,47.71,47.71,62906625065 diff --git a/top30/20250902/top30-av-20250902-154001.csv b/top30/20250902/top30-av-20250902-154001.csv new file mode 100644 index 000000000000..4a5f6f9b6f73 --- /dev/null +++ b/top30/20250902/top30-av-20250902-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,359332415,357986112,1269700000,359332415,-2.00,100.38,28.30,28.30,477792750947,28.44,28.44,477792750947 +이트론,096040,2,11,5,-3,-21.43,121063664,207899424,906131295,121063664,-21.43,58.23,13.36,13.36,1344142353,13.49,13.49,1344142353 +이아이디,093230,3,50,5,-1342,-96.41,62941070,0,254384360,62941070,-96.41,0.00,24.74,24.74,3494400888,27.47,27.47,3494400888 +크레오에스지,040350,4,435,2,70,19.18,35679678,17742292,193205323,35679678,19.18,201.10,18.47,18.47,15584080712,18.54,18.54,15584080712 +HJ중공업,097230,5,20800,5,-450,-2.12,32528529,21941226,83274281,32528529,-2.12,148.25,39.06,39.06,731954649125,42.26,42.26,731954649125 +KODEX 2차전지산업레버리지,462330,6,1001,5,-4,-0.40,32523155,29748808,302800000,32523155,-0.40,109.33,10.74,10.74,32256345244,10.64,10.64,32256345244 +현대무벡스,319400,7,6050,1,1395,29.97,32411153,458700,111376039,32411153,29.97,7065.87,29.10,29.10,189150146163,28.07,28.07,189150146163 +빌리언스,044480,8,441,5,-27,-5.77,31579941,30646786,40663728,31579941,-5.77,103.04,77.66,77.66,15395419464,85.85,85.85,15395419464 +이화전기,024810,9,92,5,-2,-2.13,30113312,56343340,218948640,30113312,-2.13,53.45,13.75,13.75,2546640924,12.64,12.64,2546640924 +유니슨,018000,10,1240,2,193,18.43,28411961,1108919,170712813,28411961,18.43,2562.13,16.64,16.64,35201811071,16.63,16.63,35201811071 +KODEX 인버스,114800,11,3510,5,-45,-1.27,25258428,27132704,216500000,25258428,-1.27,93.09,11.67,11.67,88948643083,11.71,11.71,88948643083 +태웅로직스,124560,12,3385,2,360,11.90,24507133,127955,39720911,24507133,11.90,9999.99,61.70,61.70,84716637463,63.01,63.01,84716637463 +화일약품,061250,13,1158,2,49,4.42,24166096,154451,86515847,24166096,4.42,9999.99,27.93,27.93,29525654338,29.47,29.47,29525654338 +러셀,217500,14,2305,2,240,11.62,22436026,3629383,31812000,22436026,11.62,618.18,70.53,70.53,53633047945,73.14,73.14,53633047945 +KODEX 코스닥150선물인버스,251340,15,3465,5,-35,-1.00,21389955,32629068,73200000,21389955,-1.00,65.55,29.22,29.22,74565103118,29.40,29.40,74565103118 +우리바이오,082850,16,2465,2,165,7.17,19320486,212579,48456578,19320486,7.17,9088.61,39.87,39.87,48909225268,40.95,40.95,48909225268 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,17388901,1303539,1497000000,17388901,-2.53,1333.98,1.16,1.16,1339460245,1.16,1.16,1339460245 +엔지켐생명과학,183490,18,1060,2,71,7.18,17157402,282996,85065562,17157402,7.18,6062.77,20.17,20.17,19698412852,21.85,21.85,19698412852 +KODEX 레버리지,122630,19,24470,2,520,2.17,16347663,18985172,86150000,16347663,2.17,86.11,18.98,18.98,397859025518,18.87,18.87,397859025518 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,14860245,17138124,199100000,14860245,1.75,86.71,7.46,7.46,127889518630,7.38,7.38,127889518630 +세진중공업,075580,21,18510,2,2650,16.71,12976410,4497089,56849456,12976410,16.71,288.55,22.83,22.83,235183617535,22.35,22.35,235183617535 +스맥,099440,22,3925,2,175,4.67,12022210,4900355,68243394,12022210,4.67,245.33,17.62,17.62,47256884458,17.64,17.64,47256884458 +디에이치엑스컴퍼니,031860,23,974,2,84,9.44,11927215,367914,17172021,11927215,9.44,3241.85,69.46,69.46,12855312869,76.86,76.86,12855312869 +일승,333430,24,6180,2,210,3.52,11732238,2636407,30726747,11732238,3.52,445.01,38.18,38.18,75193326525,39.60,39.60,75193326525 +휴림로봇,090710,25,2715,2,200,7.95,10906577,1834051,119457197,10906577,7.95,594.67,9.13,9.13,28829767381,8.89,8.89,28829767381 +삼성전자,005930,26,69100,2,1500,2.22,10481509,12002343,5919637922,10481509,2.22,87.33,0.18,0.18,723111940200,0.18,0.18,723111940200 +다날,064260,27,8610,5,-30,-0.35,10414888,34629924,68949040,10414888,-0.35,30.07,15.11,15.11,88520190090,14.91,14.91,88520190090 +코닉오토메이션,391710,28,2365,2,135,6.05,10096802,22924724,42065086,10096802,6.05,44.04,24.00,24.00,24113116438,24.24,24.24,24113116438 +동방선기,099410,29,4660,2,175,3.90,10017966,6114392,14000000,10017966,3.90,163.84,71.56,71.56,47996230261,73.57,73.57,47996230261 +고바이오랩,348150,30,6760,2,1000,17.36,9315759,1346526,19418889,9315759,17.36,691.84,47.97,47.97,63250837505,48.18,48.18,63250837505 diff --git a/top30/20250902/top30-av-20250902-155000.csv b/top30/20250902/top30-av-20250902-155000.csv new file mode 100644 index 000000000000..e994e609990b --- /dev/null +++ b/top30/20250902/top30-av-20250902-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,359450366,357986112,1269700000,359450366,-2.00,100.41,28.31,28.31,477948800120,28.45,28.45,477948800120 +이트론,096040,2,11,5,-3,-21.43,121181942,207899424,906131295,121181942,-21.43,58.29,13.37,13.37,1345443411,13.50,13.50,1345443411 +이아이디,093230,3,50,5,-1342,-96.41,63278858,0,254384360,63278858,-96.41,0.00,24.88,24.88,3511290288,27.61,27.61,3511290288 +크레오에스지,040350,4,435,2,70,19.18,35702197,17742292,193205323,35702197,19.18,201.23,18.48,18.48,15593876477,18.55,18.55,15593876477 +HJ중공업,097230,5,20800,5,-450,-2.12,32549657,21941226,83274281,32549657,-2.12,148.35,39.09,39.09,732394111525,42.28,42.28,732394111525 +KODEX 2차전지산업레버리지,462330,6,1001,5,-4,-0.40,32523155,29748808,302800000,32523155,-0.40,109.33,10.74,10.74,32256345244,10.64,10.64,32256345244 +현대무벡스,319400,7,6050,1,1395,29.97,32411183,458700,111376039,32411183,29.97,7065.88,29.10,29.10,189150327663,28.07,28.07,189150327663 +빌리언스,044480,8,441,5,-27,-5.77,31634899,30646786,40663728,31634899,-5.77,103.22,77.80,77.80,15419655942,85.99,85.99,15419655942 +이화전기,024810,9,92,5,-2,-2.13,31097308,56343340,218948640,31097308,-2.13,55.19,14.20,14.20,2637168556,13.09,13.09,2637168556 +유니슨,018000,10,1240,2,193,18.43,28424194,1108919,170712813,28424194,18.43,2563.23,16.65,16.65,35216979991,16.64,16.64,35216979991 +KODEX 인버스,114800,11,3510,5,-45,-1.27,25418657,27132704,216500000,25418657,-1.27,93.68,11.74,11.74,89511046873,11.78,11.78,89511046873 +태웅로직스,124560,12,3385,2,360,11.90,24508859,127955,39720911,24508859,11.90,9999.99,61.70,61.70,84722479973,63.01,63.01,84722479973 +화일약품,061250,13,1158,2,49,4.42,24195512,154451,86515847,24195512,4.42,9999.99,27.97,27.97,29559718066,29.51,29.51,29559718066 +러셀,217500,14,2305,2,240,11.62,22439608,3629383,31812000,22439608,11.62,618.28,70.54,70.54,53641304455,73.15,73.15,53641304455 +KODEX 코스닥150선물인버스,251340,15,3465,5,-35,-1.00,21415231,32629068,73200000,21415231,-1.00,65.63,29.26,29.26,74652684458,29.43,29.43,74652684458 +우리바이오,082850,16,2465,2,165,7.17,19338076,212579,48456578,19338076,7.17,9096.89,39.91,39.91,48952584618,40.98,40.98,48952584618 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,17398901,1303539,1497000000,17398901,-2.53,1334.74,1.16,1.16,1340230245,1.16,1.16,1340230245 +엔지켐생명과학,183490,18,1060,2,71,7.18,17161008,282996,85065562,17161008,7.18,6064.05,20.17,20.17,19702235212,21.85,21.85,19702235212 +KODEX 레버리지,122630,19,24470,2,520,2.17,16349809,18985172,86150000,16349809,2.17,86.12,18.98,18.98,397911538138,18.88,18.88,397911538138 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,14883686,17138124,199100000,14883686,1.75,86.85,7.48,7.48,128093455330,7.39,7.39,128093455330 +세진중공업,075580,21,18510,2,2650,16.71,12988674,4497089,56849456,12988674,16.71,288.82,22.85,22.85,235410624175,22.37,22.37,235410624175 +스맥,099440,22,3925,2,175,4.67,12024553,4900355,68243394,12024553,4.67,245.38,17.62,17.62,47266080733,17.65,17.65,47266080733 +디에이치엑스컴퍼니,031860,23,974,2,84,9.44,11929883,367914,17172021,11929883,9.44,3242.57,69.47,69.47,12857911501,76.88,76.88,12857911501 +일승,333430,24,6180,2,210,3.52,11736339,2636407,30726747,11736339,3.52,445.16,38.20,38.20,75218670705,39.61,39.61,75218670705 +휴림로봇,090710,25,2715,2,200,7.95,10925024,1834051,119457197,10925024,7.95,595.68,9.15,9.15,28879850986,8.90,8.90,28879850986 +삼성전자,005930,26,69100,2,1500,2.22,10482409,12002343,5919637922,10482409,2.22,87.34,0.18,0.18,723174130200,0.18,0.18,723174130200 +다날,064260,27,8610,5,-30,-0.35,10417485,34629924,68949040,10417485,-0.35,30.08,15.11,15.11,88542550260,14.91,14.91,88542550260 +코닉오토메이션,391710,28,2365,2,135,6.05,10098259,22924724,42065086,10098259,6.05,44.05,24.01,24.01,24116562243,24.24,24.24,24116562243 +동방선기,099410,29,4660,2,175,3.90,10022283,6114392,14000000,10022283,3.90,163.91,71.59,71.59,48016347481,73.60,73.60,48016347481 +고바이오랩,348150,30,6760,2,1000,17.36,9320185,1346526,19418889,9320185,17.36,692.17,48.00,48.00,63280757265,48.21,48.21,63280757265 diff --git a/top30/20250902/top30-av-20250902-160000.csv b/top30/20250902/top30-av-20250902-160000.csv new file mode 100644 index 000000000000..0da62d55da84 --- /dev/null +++ b/top30/20250902/top30-av-20250902-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,359481846,357986112,1269700000,359481846,-2.00,100.42,28.31,28.31,477990448160,28.45,28.45,477990448160 +이트론,096040,2,11,5,-3,-21.43,121231591,207899424,906131295,121231591,-21.43,58.31,13.38,13.38,1345989550,13.50,13.50,1345989550 +이아이디,093230,3,50,5,-1342,-96.41,63572727,0,254384360,63572727,-96.41,0.00,24.99,24.99,3525983738,27.72,27.72,3525983738 +크레오에스지,040350,4,435,2,70,19.18,35703541,17742292,193205323,35703541,19.18,201.23,18.48,18.48,15594461117,18.56,18.56,15594461117 +HJ중공업,097230,5,20800,5,-450,-2.12,32554561,21941226,83274281,32554561,-2.12,148.37,39.09,39.09,732496114725,42.29,42.29,732496114725 +KODEX 2차전지산업레버리지,462330,6,1001,5,-4,-0.40,32523655,29748808,302800000,32523655,-0.40,109.33,10.74,10.74,32256845744,10.64,10.64,32256845744 +현대무벡스,319400,7,6050,1,1395,29.97,32411898,458700,111376039,32411898,29.97,7066.03,29.10,29.10,189154653413,28.07,28.07,189154653413 +빌리언스,044480,8,441,5,-27,-5.77,31734184,30646786,40663728,31734184,-5.77,103.55,78.04,78.04,15463440627,86.23,86.23,15463440627 +이화전기,024810,9,92,5,-2,-2.13,31243233,56343340,218948640,31243233,-2.13,55.45,14.27,14.27,2650593656,13.16,13.16,2650593656 +유니슨,018000,10,1240,2,193,18.43,28426731,1108919,170712813,28426731,18.43,2563.46,16.65,16.65,35220125871,16.64,16.64,35220125871 +KODEX 인버스,114800,11,3510,5,-45,-1.27,25588626,27132704,216500000,25588626,-1.27,94.31,11.82,11.82,90107638063,11.86,11.86,90107638063 +태웅로직스,124560,12,3385,2,360,11.90,24510940,127955,39720911,24510940,11.90,9999.99,61.71,61.71,84729524158,63.02,63.02,84729524158 +화일약품,061250,13,1158,2,49,4.42,24197715,154451,86515847,24197715,4.42,9999.99,27.97,27.97,29562269140,29.51,29.51,29562269140 +러셀,217500,14,2305,2,240,11.62,22451514,3629383,31812000,22451514,11.62,618.60,70.58,70.58,53668747785,73.19,73.19,53668747785 +KODEX 코스닥150선물인버스,251340,15,3465,5,-35,-1.00,21424248,32629068,73200000,21424248,-1.00,65.66,29.27,29.27,74683928363,29.45,29.45,74683928363 +우리바이오,082850,16,2465,2,165,7.17,19350339,212579,48456578,19350339,7.17,9102.66,39.93,39.93,48982812913,41.01,41.01,48982812913 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,17398901,1303539,1497000000,17398901,-2.53,1334.74,1.16,1.16,1340230245,1.16,1.16,1340230245 +엔지켐생명과학,183490,18,1060,2,71,7.18,17161008,282996,85065562,17161008,7.18,6064.05,20.17,20.17,19702235212,21.85,21.85,19702235212 +KODEX 레버리지,122630,19,24470,2,520,2.17,16349885,18985172,86150000,16349885,2.17,86.12,18.98,18.98,397913397858,18.88,18.88,397913397858 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,14888876,17138124,199100000,14888876,1.75,86.88,7.48,7.48,128138608330,7.40,7.40,128138608330 +세진중공업,075580,21,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +스맥,099440,22,3925,2,175,4.67,12025929,4900355,68243394,12025929,4.67,245.41,17.62,17.62,47271481533,17.65,17.65,47271481533 +디에이치엑스컴퍼니,031860,23,974,2,84,9.44,11929999,367914,17172021,11929999,9.44,3242.61,69.47,69.47,12858024485,76.88,76.88,12858024485 +일승,333430,24,6180,2,210,3.52,11738587,2636407,30726747,11738587,3.52,445.25,38.20,38.20,75232563345,39.62,39.62,75232563345 +휴림로봇,090710,25,2715,2,200,7.95,10940888,1834051,119457197,10940888,7.95,596.54,9.16,9.16,28922921746,8.92,8.92,28922921746 +삼성전자,005930,26,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +다날,064260,27,8610,5,-30,-0.35,10419805,34629924,68949040,10419805,-0.35,30.09,15.11,15.11,88562525460,14.92,14.92,88562525460 +코닉오토메이션,391710,28,2365,2,135,6.05,10102704,22924724,42065086,10102704,6.05,44.07,24.02,24.02,24127074668,24.25,24.25,24127074668 +동방선기,099410,29,4660,2,175,3.90,10023265,6114392,14000000,10023265,3.90,163.93,71.59,71.59,48020923601,73.61,73.61,48020923601 +고바이오랩,348150,30,6760,2,1000,17.36,9324946,1346526,19418889,9324946,17.36,692.52,48.02,48.02,63312941625,48.23,48.23,63312941625 diff --git a/top30/20250902/top30-av-20250902-161000.csv b/top30/20250902/top30-av-20250902-161000.csv new file mode 100644 index 000000000000..0da62d55da84 --- /dev/null +++ b/top30/20250902/top30-av-20250902-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,359481846,357986112,1269700000,359481846,-2.00,100.42,28.31,28.31,477990448160,28.45,28.45,477990448160 +이트론,096040,2,11,5,-3,-21.43,121231591,207899424,906131295,121231591,-21.43,58.31,13.38,13.38,1345989550,13.50,13.50,1345989550 +이아이디,093230,3,50,5,-1342,-96.41,63572727,0,254384360,63572727,-96.41,0.00,24.99,24.99,3525983738,27.72,27.72,3525983738 +크레오에스지,040350,4,435,2,70,19.18,35703541,17742292,193205323,35703541,19.18,201.23,18.48,18.48,15594461117,18.56,18.56,15594461117 +HJ중공업,097230,5,20800,5,-450,-2.12,32554561,21941226,83274281,32554561,-2.12,148.37,39.09,39.09,732496114725,42.29,42.29,732496114725 +KODEX 2차전지산업레버리지,462330,6,1001,5,-4,-0.40,32523655,29748808,302800000,32523655,-0.40,109.33,10.74,10.74,32256845744,10.64,10.64,32256845744 +현대무벡스,319400,7,6050,1,1395,29.97,32411898,458700,111376039,32411898,29.97,7066.03,29.10,29.10,189154653413,28.07,28.07,189154653413 +빌리언스,044480,8,441,5,-27,-5.77,31734184,30646786,40663728,31734184,-5.77,103.55,78.04,78.04,15463440627,86.23,86.23,15463440627 +이화전기,024810,9,92,5,-2,-2.13,31243233,56343340,218948640,31243233,-2.13,55.45,14.27,14.27,2650593656,13.16,13.16,2650593656 +유니슨,018000,10,1240,2,193,18.43,28426731,1108919,170712813,28426731,18.43,2563.46,16.65,16.65,35220125871,16.64,16.64,35220125871 +KODEX 인버스,114800,11,3510,5,-45,-1.27,25588626,27132704,216500000,25588626,-1.27,94.31,11.82,11.82,90107638063,11.86,11.86,90107638063 +태웅로직스,124560,12,3385,2,360,11.90,24510940,127955,39720911,24510940,11.90,9999.99,61.71,61.71,84729524158,63.02,63.02,84729524158 +화일약품,061250,13,1158,2,49,4.42,24197715,154451,86515847,24197715,4.42,9999.99,27.97,27.97,29562269140,29.51,29.51,29562269140 +러셀,217500,14,2305,2,240,11.62,22451514,3629383,31812000,22451514,11.62,618.60,70.58,70.58,53668747785,73.19,73.19,53668747785 +KODEX 코스닥150선물인버스,251340,15,3465,5,-35,-1.00,21424248,32629068,73200000,21424248,-1.00,65.66,29.27,29.27,74683928363,29.45,29.45,74683928363 +우리바이오,082850,16,2465,2,165,7.17,19350339,212579,48456578,19350339,7.17,9102.66,39.93,39.93,48982812913,41.01,41.01,48982812913 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,17398901,1303539,1497000000,17398901,-2.53,1334.74,1.16,1.16,1340230245,1.16,1.16,1340230245 +엔지켐생명과학,183490,18,1060,2,71,7.18,17161008,282996,85065562,17161008,7.18,6064.05,20.17,20.17,19702235212,21.85,21.85,19702235212 +KODEX 레버리지,122630,19,24470,2,520,2.17,16349885,18985172,86150000,16349885,2.17,86.12,18.98,18.98,397913397858,18.88,18.88,397913397858 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,14888876,17138124,199100000,14888876,1.75,86.88,7.48,7.48,128138608330,7.40,7.40,128138608330 +세진중공업,075580,21,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +스맥,099440,22,3925,2,175,4.67,12025929,4900355,68243394,12025929,4.67,245.41,17.62,17.62,47271481533,17.65,17.65,47271481533 +디에이치엑스컴퍼니,031860,23,974,2,84,9.44,11929999,367914,17172021,11929999,9.44,3242.61,69.47,69.47,12858024485,76.88,76.88,12858024485 +일승,333430,24,6180,2,210,3.52,11738587,2636407,30726747,11738587,3.52,445.25,38.20,38.20,75232563345,39.62,39.62,75232563345 +휴림로봇,090710,25,2715,2,200,7.95,10940888,1834051,119457197,10940888,7.95,596.54,9.16,9.16,28922921746,8.92,8.92,28922921746 +삼성전자,005930,26,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +다날,064260,27,8610,5,-30,-0.35,10419805,34629924,68949040,10419805,-0.35,30.09,15.11,15.11,88562525460,14.92,14.92,88562525460 +코닉오토메이션,391710,28,2365,2,135,6.05,10102704,22924724,42065086,10102704,6.05,44.07,24.02,24.02,24127074668,24.25,24.25,24127074668 +동방선기,099410,29,4660,2,175,3.90,10023265,6114392,14000000,10023265,3.90,163.93,71.59,71.59,48020923601,73.61,73.61,48020923601 +고바이오랩,348150,30,6760,2,1000,17.36,9324946,1346526,19418889,9324946,17.36,692.52,48.02,48.02,63312941625,48.23,48.23,63312941625 diff --git a/top30/20250902/top30-av-20250902-162000.csv b/top30/20250902/top30-av-20250902-162000.csv new file mode 100644 index 000000000000..d11efef84708 --- /dev/null +++ b/top30/20250902/top30-av-20250902-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,359644254,357986112,1269700000,359644254,-2.00,100.46,28.33,28.33,478204989128,28.47,28.47,478204989128 +이트론,096040,2,11,5,-3,-21.43,121231591,207899424,906131295,121231591,-21.43,58.31,13.38,13.38,1345989550,13.50,13.50,1345989550 +이아이디,093230,3,50,5,-1342,-96.41,63572727,0,254384360,63572727,-96.41,0.00,24.99,24.99,3525983738,27.72,27.72,3525983738 +크레오에스지,040350,4,435,2,70,19.18,35718550,17742292,193205323,35718550,19.18,201.32,18.49,18.49,15600869960,18.56,18.56,15600869960 +HJ중공업,097230,5,20800,5,-450,-2.12,32565110,21941226,83274281,32565110,-2.12,148.42,39.11,39.11,732713951575,42.30,42.30,732713951575 +KODEX 2차전지산업레버리지,462330,6,1001,5,-4,-0.40,32533526,29748808,302800000,32533526,-0.40,109.36,10.74,10.74,32266726615,10.65,10.65,32266726615 +현대무벡스,319400,7,6050,1,1395,29.97,32411911,458700,111376039,32411911,29.97,7066.04,29.10,29.10,189154732063,28.07,28.07,189154732063 +빌리언스,044480,8,441,5,-27,-5.77,31760434,30646786,40663728,31760434,-5.77,103.63,78.11,78.11,15474964377,86.29,86.29,15474964377 +이화전기,024810,9,92,5,-2,-2.13,31243233,56343340,218948640,31243233,-2.13,55.45,14.27,14.27,2650593656,13.16,13.16,2650593656 +유니슨,018000,10,1240,2,193,18.43,28429762,1108919,170712813,28429762,18.43,2563.74,16.65,16.65,35223854001,16.64,16.64,35223854001 +KODEX 인버스,114800,11,3510,5,-45,-1.27,25602181,27132704,216500000,25602181,-1.27,94.36,11.83,11.83,90155283888,11.86,11.86,90155283888 +태웅로직스,124560,12,3385,2,360,11.90,24519115,127955,39720911,24519115,11.90,9999.99,61.73,61.73,84756910408,63.04,63.04,84756910408 +화일약품,061250,13,1158,2,49,4.42,24204534,154451,86515847,24204534,4.42,9999.99,27.98,27.98,29570131447,29.52,29.52,29570131447 +러셀,217500,14,2305,2,240,11.62,22453697,3629383,31812000,22453697,11.62,618.66,70.58,70.58,53673768685,73.20,73.20,53673768685 +KODEX 코스닥150선물인버스,251340,15,3465,5,-35,-1.00,21453268,32629068,73200000,21453268,-1.00,65.75,29.31,29.31,74784482663,29.48,29.48,74784482663 +우리바이오,082850,16,2465,2,165,7.17,19354982,212579,48456578,19354982,7.17,9104.84,39.94,39.94,48994257908,41.02,41.02,48994257908 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,17400901,1303539,1497000000,17400901,-2.53,1334.90,1.16,1.16,1340384245,1.16,1.16,1340384245 +엔지켐생명과학,183490,18,1060,2,71,7.18,17162647,282996,85065562,17162647,7.18,6064.63,20.18,20.18,19703972552,21.85,21.85,19703972552 +KODEX 레버리지,122630,19,24470,2,520,2.17,16353564,18985172,86150000,16353564,2.17,86.14,18.98,18.98,398003478173,18.88,18.88,398003478173 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,14893992,17138124,199100000,14893992,1.75,86.91,7.48,7.48,128183117530,7.40,7.40,128183117530 +세진중공업,075580,21,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +스맥,099440,22,3925,2,175,4.67,12031964,4900355,68243394,12031964,4.67,245.53,17.63,17.63,47295168908,17.66,17.66,47295168908 +디에이치엑스컴퍼니,031860,23,974,2,84,9.44,11933913,367914,17172021,11933913,9.44,3243.67,69.50,69.50,12861860205,76.90,76.90,12861860205 +일승,333430,24,6180,2,210,3.52,11740311,2636407,30726747,11740311,3.52,445.31,38.21,38.21,75243165945,39.62,39.62,75243165945 +휴림로봇,090710,25,2715,2,200,7.95,10957265,1834051,119457197,10957265,7.95,597.44,9.17,9.17,28967385301,8.93,8.93,28967385301 +삼성전자,005930,26,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +다날,064260,27,8610,5,-30,-0.35,10431756,34629924,68949040,10431756,-0.35,30.12,15.13,15.13,88665423570,14.94,14.94,88665423570 +코닉오토메이션,391710,28,2365,2,135,6.05,10103240,22924724,42065086,10103240,6.05,44.07,24.02,24.02,24128339628,24.25,24.25,24128339628 +동방선기,099410,29,4660,2,175,3.90,10023647,6114392,14000000,10023647,3.90,163.94,71.60,71.60,48022703721,73.61,73.61,48022703721 +와이어블,065530,30,1460,2,160,12.31,9333532,46650,52860000,9333532,12.31,9999.99,17.66,17.66,14640768572,18.97,18.97,14640768572 diff --git a/top30/20250902/top30-av-20250902-163000.csv b/top30/20250902/top30-av-20250902-163000.csv new file mode 100644 index 000000000000..6f7039a644f5 --- /dev/null +++ b/top30/20250902/top30-av-20250902-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,359882130,357986112,1269700000,359882130,-2.00,100.53,28.34,28.34,478519699076,28.49,28.49,478519699076 +이트론,096040,2,11,5,-3,-21.43,121231591,207899424,906131295,121231591,-21.43,58.31,13.38,13.38,1345989550,13.50,13.50,1345989550 +이아이디,093230,3,50,5,-1342,-96.41,63572727,0,254384360,63572727,-96.41,0.00,24.99,24.99,3525983738,27.72,27.72,3525983738 +크레오에스지,040350,4,435,2,70,19.18,35727241,17742292,193205323,35727241,19.18,201.37,18.49,18.49,15604589708,18.57,18.57,15604589708 +HJ중공업,097230,5,20800,5,-450,-2.12,32574871,21941226,83274281,32574871,-2.12,148.46,39.12,39.12,732916980375,42.31,42.31,732916980375 +KODEX 2차전지산업레버리지,462330,6,1001,5,-4,-0.40,32534759,29748808,302800000,32534759,-0.40,109.36,10.74,10.74,32267962081,10.65,10.65,32267962081 +현대무벡스,319400,7,6050,1,1395,29.97,32426075,458700,111376039,32426075,29.97,7069.12,29.11,29.11,189240424263,28.08,28.08,189240424263 +빌리언스,044480,8,441,5,-27,-5.77,31770973,30646786,40663728,31770973,-5.77,103.67,78.13,78.13,15479580459,86.32,86.32,15479580459 +이화전기,024810,9,92,5,-2,-2.13,31243233,56343340,218948640,31243233,-2.13,55.45,14.27,14.27,2650593656,13.16,13.16,2650593656 +유니슨,018000,10,1240,2,193,18.43,28432349,1108919,170712813,28432349,18.43,2563.97,16.66,16.66,35227048946,16.64,16.64,35227048946 +KODEX 인버스,114800,11,3510,5,-45,-1.27,25631119,27132704,216500000,25631119,-1.27,94.47,11.84,11.84,90257000958,11.88,11.88,90257000958 +태웅로직스,124560,12,3385,2,360,11.90,24536143,127955,39720911,24536143,11.90,9999.99,61.77,61.77,84814039348,63.08,63.08,84814039348 +화일약품,061250,13,1158,2,49,4.42,24219807,154451,86515847,24219807,4.42,9999.99,27.99,27.99,29587725943,29.53,29.53,29587725943 +러셀,217500,14,2305,2,240,11.62,22458206,3629383,31812000,22458206,11.62,618.79,70.60,70.60,53684049205,73.21,73.21,53684049205 +KODEX 코스닥150선물인버스,251340,15,3465,5,-35,-1.00,21472994,32629068,73200000,21472994,-1.00,65.81,29.33,29.33,74852931883,29.51,29.51,74852931883 +우리바이오,082850,16,2465,2,165,7.17,19360189,212579,48456578,19360189,7.17,9107.29,39.95,39.95,49007067128,41.03,41.03,49007067128 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,17400901,1303539,1497000000,17400901,-2.53,1334.90,1.16,1.16,1340384245,1.16,1.16,1340384245 +엔지켐생명과학,183490,18,1060,2,71,7.18,17165739,282996,85065562,17165739,7.18,6065.72,20.18,20.18,19707262440,21.86,21.86,19707262440 +KODEX 레버리지,122630,19,24470,2,520,2.17,16365463,18985172,86150000,16365463,2.17,86.20,19.00,19.00,398294646703,18.89,18.89,398294646703 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,14898276,17138124,199100000,14898276,1.75,86.93,7.48,7.48,128220388330,7.40,7.40,128220388330 +세진중공업,075580,21,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +스맥,099440,22,3925,2,175,4.67,12036462,4900355,68243394,12036462,4.67,245.62,17.64,17.64,47312846048,17.66,17.66,47312846048 +디에이치엑스컴퍼니,031860,23,974,2,84,9.44,11936873,367914,17172021,11936873,9.44,3244.47,69.51,69.51,12864743245,76.92,76.92,12864743245 +일승,333430,24,6180,2,210,3.52,11743119,2636407,30726747,11743119,3.52,445.42,38.22,38.22,75260463225,39.63,39.63,75260463225 +휴림로봇,090710,25,2715,2,200,7.95,10977149,1834051,119457197,10977149,7.95,598.52,9.19,9.19,29021270941,8.95,8.95,29021270941 +삼성전자,005930,26,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +다날,064260,27,8610,5,-30,-0.35,10446048,34629924,68949040,10446048,-0.35,30.16,15.15,15.15,88788763530,14.96,14.96,88788763530 +코닉오토메이션,391710,28,2365,2,135,6.05,10107093,22924724,42065086,10107093,6.05,44.09,24.03,24.03,24137394178,24.26,24.26,24137394178 +동방선기,099410,29,4660,2,175,3.90,10028353,6114392,14000000,10028353,3.90,164.01,71.63,71.63,48044539561,73.64,73.64,48044539561 +와이어블,065530,30,1460,2,160,12.31,9345631,46650,52860000,9345631,12.31,9999.99,17.68,17.68,14658203231,18.99,18.99,14658203231 diff --git a/top30/20250902/top30-av-20250902-164000.csv b/top30/20250902/top30-av-20250902-164000.csv new file mode 100644 index 000000000000..ac1235082e55 --- /dev/null +++ b/top30/20250902/top30-av-20250902-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,360020364,357986112,1269700000,360020364,-2.00,100.57,28.35,28.35,478702720892,28.50,28.50,478702720892 +이트론,096040,2,11,5,-3,-21.43,123340383,207899424,906131295,123340383,-21.43,59.33,13.61,13.61,1367077470,13.72,13.72,1367077470 +이아이디,093230,3,50,5,-1342,-96.41,64269117,0,254384360,64269117,-96.41,0.00,25.26,25.26,3560803238,28.00,28.00,3560803238 +크레오에스지,040350,4,435,2,70,19.18,35736774,17742292,193205323,35736774,19.18,201.42,18.50,18.50,15608727030,18.57,18.57,15608727030 +HJ중공업,097230,5,20800,5,-450,-2.12,32580057,21941226,83274281,32580057,-2.12,148.49,39.12,39.12,733024849175,42.32,42.32,733024849175 +KODEX 2차전지산업레버리지,462330,6,1001,5,-4,-0.40,32548095,29748808,302800000,32548095,-0.40,109.41,10.75,10.75,32281311417,10.65,10.65,32281311417 +현대무벡스,319400,7,6050,1,1395,29.97,32426090,458700,111376039,32426090,29.97,7069.13,29.11,29.11,189240515013,28.08,28.08,189240515013 +이화전기,024810,8,92,5,-2,-2.13,31911276,56343340,218948640,31911276,-2.13,56.64,14.57,14.57,2714725784,13.48,13.48,2714725784 +빌리언스,044480,9,441,5,-27,-5.77,31786503,30646786,40663728,31786503,-5.77,103.72,78.17,78.17,15486304949,86.36,86.36,15486304949 +유니슨,018000,10,1240,2,193,18.43,28457984,1108919,170712813,28457984,18.43,2566.28,16.67,16.67,35258810711,16.66,16.66,35258810711 +KODEX 인버스,114800,11,3510,5,-45,-1.27,25667259,27132704,216500000,25667259,-1.27,94.60,11.86,11.86,90384033058,11.89,11.89,90384033058 +태웅로직스,124560,12,3385,2,360,11.90,24544489,127955,39720911,24544489,11.90,9999.99,61.79,61.79,84842081908,63.10,63.10,84842081908 +화일약품,061250,13,1158,2,49,4.42,24252682,154451,86515847,24252682,4.42,9999.99,28.03,28.03,29625400693,29.57,29.57,29625400693 +러셀,217500,14,2305,2,240,11.62,22464544,3629383,31812000,22464544,11.62,618.96,70.62,70.62,53698499845,73.23,73.23,53698499845 +KODEX 코스닥150선물인버스,251340,15,3465,5,-35,-1.00,21490529,32629068,73200000,21490529,-1.00,65.86,29.36,29.36,74913690658,29.54,29.54,74913690658 +우리바이오,082850,16,2465,2,165,7.17,19364208,212579,48456578,19364208,7.17,9109.18,39.96,39.96,49016994058,41.04,41.04,49016994058 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,17400901,1303539,1497000000,17400901,-2.53,1334.90,1.16,1.16,1340384245,1.16,1.16,1340384245 +엔지켐생명과학,183490,18,1060,2,71,7.18,17172042,282996,85065562,17172042,7.18,6067.95,20.19,20.19,19713987741,21.86,21.86,19713987741 +KODEX 레버리지,122630,19,24470,2,520,2.17,16368924,18985172,86150000,16368924,2.17,86.22,19.00,19.00,398379302763,18.90,18.90,398379302763 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,14902941,17138124,199100000,14902941,1.75,86.96,7.49,7.49,128260973830,7.40,7.40,128260973830 +세진중공업,075580,21,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +스맥,099440,22,3925,2,175,4.67,12044115,4900355,68243394,12044115,4.67,245.78,17.65,17.65,47342922338,17.67,17.67,47342922338 +디에이치엑스컴퍼니,031860,23,974,2,84,9.44,11938532,367914,17172021,11938532,9.44,3244.92,69.52,69.52,12866359111,76.93,76.93,12866359111 +일승,333430,24,6180,2,210,3.52,11748269,2636407,30726747,11748269,3.52,445.62,38.23,38.23,75292135725,39.65,39.65,75292135725 +휴림로봇,090710,25,2715,2,200,7.95,10991512,1834051,119457197,10991512,7.95,599.30,9.20,9.20,29060194671,8.96,8.96,29060194671 +삼성전자,005930,26,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +다날,064260,27,8610,5,-30,-0.35,10457336,34629924,68949040,10457336,-0.35,30.20,15.17,15.17,88886178970,14.97,14.97,88886178970 +코닉오토메이션,391710,28,2365,2,135,6.05,10110117,22924724,42065086,10110117,6.05,44.10,24.03,24.03,24144485458,24.27,24.27,24144485458 +동방선기,099410,29,4660,2,175,3.90,10034960,6114392,14000000,10034960,3.90,164.12,71.68,71.68,48075129971,73.69,73.69,48075129971 +와이어블,065530,30,1460,2,160,12.31,9367675,46650,52860000,9367675,12.31,9999.99,17.72,17.72,14689770239,19.03,19.03,14689770239 diff --git a/top30/20250902/top30-av-20250902-165000.csv b/top30/20250902/top30-av-20250902-165000.csv new file mode 100644 index 000000000000..3dc0b4dfb043 --- /dev/null +++ b/top30/20250902/top30-av-20250902-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-27,-2.00,360246342,357986112,1269700000,360246342,-2.00,100.63,28.37,28.37,479001915764,28.52,28.52,479001915764 +이트론,096040,2,11,5,-3,-21.43,123340383,207899424,906131295,123340383,-21.43,59.33,13.61,13.61,1367077470,13.72,13.72,1367077470 +이아이디,093230,3,50,5,-1342,-96.41,64269117,0,254384360,64269117,-96.41,0.00,25.26,25.26,3560803238,28.00,28.00,3560803238 +크레오에스지,040350,4,435,2,70,19.18,35748357,17742292,193205323,35748357,19.18,201.49,18.50,18.50,15613730886,18.58,18.58,15613730886 +HJ중공업,097230,5,20800,5,-450,-2.12,32591551,21941226,83274281,32591551,-2.12,148.54,39.14,39.14,733262774975,42.33,42.33,733262774975 +KODEX 2차전지산업레버리지,462330,6,1001,5,-4,-0.40,32553790,29748808,302800000,32553790,-0.40,109.43,10.75,10.75,32287006417,10.65,10.65,32287006417 +현대무벡스,319400,7,6050,1,1395,29.97,32426101,458700,111376039,32426101,29.97,7069.13,29.11,29.11,189240581563,28.08,28.08,189240581563 +이화전기,024810,8,92,5,-2,-2.13,31911276,56343340,218948640,31911276,-2.13,56.64,14.57,14.57,2714725784,13.48,13.48,2714725784 +빌리언스,044480,9,441,5,-27,-5.77,31793464,30646786,40663728,31793464,-5.77,103.74,78.19,78.19,15489305140,86.37,86.37,15489305140 +유니슨,018000,10,1240,2,193,18.43,28466052,1108919,170712813,28466052,18.43,2567.01,16.67,16.67,35268806963,16.66,16.66,35268806963 +KODEX 인버스,114800,11,3510,5,-45,-1.27,25788849,27132704,216500000,25788849,-1.27,95.05,11.91,11.91,90811421908,11.95,11.95,90811421908 +태웅로직스,124560,12,3385,2,360,11.90,24561813,127955,39720911,24561813,11.90,9999.99,61.84,61.84,84900723648,63.14,63.14,84900723648 +화일약품,061250,13,1158,2,49,4.42,24259426,154451,86515847,24259426,4.42,9999.99,28.04,28.04,29633129317,29.58,29.58,29633129317 +러셀,217500,14,2305,2,240,11.62,22476811,3629383,31812000,22476811,11.62,619.30,70.66,70.66,53726468605,73.27,73.27,53726468605 +KODEX 코스닥150선물인버스,251340,15,3465,5,-35,-1.00,21514686,32629068,73200000,21514686,-1.00,65.94,29.39,29.39,74997515448,29.57,29.57,74997515448 +우리바이오,082850,16,2465,2,165,7.17,19371210,212579,48456578,19371210,7.17,9112.48,39.98,39.98,49034253988,41.05,41.05,49034253988 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,77,5,-2,-2.53,17400901,1303539,1497000000,17400901,-2.53,1334.90,1.16,1.16,1340384245,1.16,1.16,1340384245 +엔지켐생명과학,183490,18,1060,2,71,7.18,17180807,282996,85065562,17180807,7.18,6071.04,20.20,20.20,19723348761,21.87,21.87,19723348761 +KODEX 레버리지,122630,19,24470,2,520,2.17,16373879,18985172,86150000,16373879,2.17,86.25,19.01,19.01,398500502063,18.90,18.90,398500502063 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,14906311,17138124,199100000,14906311,1.75,86.98,7.49,7.49,128290259130,7.41,7.41,128290259130 +세진중공업,075580,21,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +스맥,099440,22,3925,2,175,4.67,12053891,4900355,68243394,12053891,4.67,245.98,17.66,17.66,47381390898,17.69,17.69,47381390898 +디에이치엑스컴퍼니,031860,23,974,2,84,9.44,11945284,367914,17172021,11945284,9.44,3246.76,69.56,69.56,12872928807,76.97,76.97,12872928807 +일승,333430,24,6180,2,210,3.52,11751567,2636407,30726747,11751567,3.52,445.74,38.25,38.25,75312418425,39.66,39.66,75312418425 +휴림로봇,090710,25,2715,2,200,7.95,10997971,1834051,119457197,10997971,7.95,599.65,9.21,9.21,29077698561,8.97,8.97,29077698561 +삼성전자,005930,26,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +다날,064260,27,8610,5,-30,-0.35,10469065,34629924,68949040,10469065,-0.35,30.23,15.18,15.18,88987517530,14.99,14.99,88987517530 +코닉오토메이션,391710,28,2365,2,135,6.05,10113984,22924724,42065086,10113984,6.05,44.12,24.04,24.04,24153534238,24.28,24.28,24153534238 +동방선기,099410,29,4660,2,175,3.90,10036433,6114392,14000000,10036433,3.90,164.14,71.69,71.69,48081949961,73.70,73.70,48081949961 +와이어블,065530,30,1460,2,160,12.31,9393764,46650,52860000,9393764,12.31,9999.99,17.77,17.77,14727129687,19.08,19.08,14727129687 diff --git a/top30/20250902/top30-avtr-20250902-090001.csv b/top30/20250902/top30-avtr-20250902-090001.csv new file mode 100644 index 000000000000..96eed4c2bb52 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +현대ADM,187660,1,2850,2,150,5.56,111321,5623931,48347668,111321,5.56,1.98,0.23,0.23,313149885,0.23,0.23,313149885 +올릭스,226950,2,58800,3,0,0.00,14600,841169,20106724,14600,0.00,1.74,0.07,0.07,858480000,0.07,0.07,858480000 +삼영엠텍,054540,3,9230,3,0,0.00,9283,15498045,13000000,9283,0.00,0.06,0.07,0.07,85682090,0.07,0.07,85682090 +애드포러스,397810,4,11000,3,0,0.00,3327,451870,5144190,3327,0.00,0.74,0.06,0.06,36597000,0.06,0.06,36597000 +에스피시스템스,317830,5,9380,3,0,0.00,5784,14072563,10773818,5784,0.00,0.04,0.05,0.05,54253920,0.05,0.05,54253920 +이트론,096040,6,14,3,0,0.00,377323,207899424,906131295,377323,0.00,0.18,0.04,0.04,5282522,0.04,0.04,5282522 +이글루,067920,7,5560,3,0,0.00,3060,5648,10996119,3060,0.00,54.18,0.03,0.03,17013600,0.03,0.03,17013600 +SOL 조선TOP3플러스,466920,8,33160,2,300,0.91,10592,3509804,44600000,10592,0.91,0.30,0.02,0.02,350606140,0.02,0.02,350606140 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,13950,5,-225,-1.59,236,22014,1000000,236,-1.59,1.07,0.02,0.02,3292200,0.02,0.02,3292200 +서남,294630,10,3315,3,0,0.00,5319,16229829,24144099,5319,0.00,0.03,0.02,0.02,17632485,0.02,0.02,17632485 +DB,012030,11,1555,3,0,0.00,34320,34240012,201173933,34320,0.00,0.10,0.02,0.02,53367600,0.02,0.02,53367600 +PLUS 한화그룹주,0000J0,12,25300,2,235,0.94,1044,127223,6550000,1044,0.94,0.82,0.02,0.02,26412200,0.02,0.02,26412200 +동아엘텍,088130,13,3665,3,0,0.00,2761,2196120,17485314,2761,0.00,0.13,0.02,0.02,10119065,0.02,0.02,10119065 +다날,064260,14,8640,3,0,0.00,9669,34629924,68949040,9669,0.00,0.03,0.01,0.01,83540160,0.01,0.01,83540160 +이화전기,024810,15,94,3,0,0.00,29077,56343340,218948640,29077,0.00,0.05,0.01,0.01,2733238,0.01,0.01,2733238 +미투온,201490,16,5960,3,0,0.00,4033,7286472,30390092,4033,0.00,0.06,0.01,0.01,24036680,0.01,0.01,24036680 +유엔젤,072130,17,5430,3,0,0.00,1500,77431,12895454,1500,0.00,1.94,0.01,0.01,8145000,0.01,0.01,8145000 +새빗켐,107600,18,27300,3,0,0.00,651,122533,5630054,651,0.00,0.53,0.01,0.01,17772300,0.01,0.01,17772300 +씨피시스템,413630,19,1708,3,0,0.00,4111,726390,36436626,4111,0.00,0.57,0.01,0.01,7021588,0.01,0.01,7021588 +원풍물산,008290,20,674,3,0,0.00,4500,8729493,40693679,4500,0.00,0.05,0.01,0.01,3033000,0.01,0.01,3033000 +케이쓰리아이,431190,21,4800,3,0,0.00,809,4150649,7486442,809,0.00,0.02,0.01,0.01,3883200,0.01,0.01,3883200 +티에이치엔,019180,22,5050,3,0,0.00,1879,549627,18000000,1879,0.00,0.34,0.01,0.01,9488950,0.01,0.01,9488950 +로보티즈,108490,23,87900,3,0,0.00,1174,1062152,13220560,1174,0.00,0.11,0.01,0.01,103194600,0.01,0.01,103194600 +유투바이오,221800,24,3060,5,-30,-0.97,1001,65438,11287196,1001,-0.97,1.53,0.01,0.01,3063060,0.01,0.01,3063060 +피델릭스,032580,25,1258,3,0,0.00,2932,16049292,33132064,2932,0.00,0.02,0.01,0.01,3688456,0.01,0.01,3688456 +iMBC,052220,26,3500,3,0,0.00,2021,436543,23000000,2021,0.00,0.46,0.01,0.01,7073500,0.01,0.01,7073500 +에스앤더블류,103230,27,4490,3,0,0.00,625,823054,7200000,625,0.00,0.08,0.01,0.01,2806250,0.01,0.01,2806250 +비츠로테크,042370,28,8080,3,0,0.00,2202,1148116,26200025,2202,0.00,0.19,0.01,0.01,17792160,0.01,0.01,17792160 +디케이락,105740,29,8950,3,0,0.00,791,180223,10168513,791,0.00,0.44,0.01,0.01,7079450,0.01,0.01,7079450 +동방선기,099410,30,4485,3,0,0.00,1032,6114392,14000000,1032,0.00,0.02,0.01,0.01,4628520,0.01,0.01,4628520 diff --git a/top30/20250902/top30-avtr-20250902-091001.csv b/top30/20250902/top30-avtr-20250902-091001.csv new file mode 100644 index 000000000000..9adb55f4e37f --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,482,2,14,2.99,11437077,30646786,40663728,11437077,2.99,37.32,28.13,28.13,5872559485,29.96,29.96,5872559485 +디에이치엑스컴퍼니,031860,2,1087,2,197,22.13,3593719,367914,17172021,3593719,22.13,976.78,20.93,20.93,3939191546,21.10,21.10,3939191546 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7615,5,-60,-0.78,422843,1490545,3000000,422843,-0.78,28.37,14.09,14.09,3212807435,14.06,14.06,3212807435 +1Q 샤오미밸류체인액티브,0094X0,4,10180,2,175,1.75,108935,0,800000,108935,1.75,0.00,13.62,13.62,1109978080,13.63,13.63,1109978080 +케이엔알시스템,199430,5,13770,2,530,4.00,1451169,5501375,10877713,1451169,4.00,26.38,13.34,13.34,19933485505,13.31,13.31,19933485505 +파인메딕스,387570,6,8380,2,930,12.48,652346,54490,5625900,652346,12.48,1197.18,11.60,11.60,5606743620,11.89,11.89,5606743620 +러셀,217500,7,2380,2,315,15.25,3328346,3629383,31812000,3328346,15.25,91.71,10.46,10.46,7749141142,10.23,10.23,7749141142 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,36125,2,745,2.11,89597,131469,1000000,89597,2.11,68.15,8.96,8.96,3225863085,8.93,8.93,3225863085 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,18495,5,-140,-0.75,87924,101960,1000000,87924,-0.75,86.23,8.79,8.79,1640046670,8.87,8.87,1640046670 +SOL 미국500타겟데일리커버드콜액티브,494210,10,10260,3,0,0.00,75996,100918,900000,75996,0.00,75.30,8.44,8.44,780417195,8.45,8.45,780417195 +텔콘RF제약,200230,11,1958,2,133,7.29,1845295,8951399,22847543,1845295,7.29,20.61,8.08,8.08,3635613867,8.13,8.13,3635613867 +일승,333430,12,6400,2,430,7.20,2268723,2636407,30726747,2268723,7.20,86.05,7.38,7.38,14532747565,7.39,7.39,14532747565 +제닉스로보틱스,381620,13,9490,2,1220,14.75,865780,6083253,13117920,865780,14.75,14.23,6.60,6.60,7994455895,6.42,6.42,7994455895 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,14,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +동일스틸럭스,023790,15,1766,2,247,16.26,1659018,16596174,26139617,1659018,16.26,10.00,6.35,6.35,2774649127,6.01,6.01,2774649127 +PLUS K방산소부장,0090B0,16,11465,2,40,0.35,53761,557482,850000,53761,0.35,9.64,6.32,6.32,621049520,6.37,6.37,621049520 +삼영엠텍,054540,17,8910,5,-320,-3.47,766200,15498045,13000000,766200,-3.47,4.94,5.89,5.89,6945416280,6.00,6.00,6945416280 +KIWOOM 한국고배당&미국AI테크,0097L0,18,9960,5,-35,-0.35,51733,0,1000000,51733,-0.35,0.00,5.17,5.17,516646693,5.19,5.19,516646693 +에스피시스템스,317830,19,9400,2,20,0.21,544159,14072563,10773818,544159,0.21,3.87,5.05,5.05,5168860715,5.10,5.10,5168860715 +케이쓰리아이,431190,20,5250,2,450,9.38,376578,4150649,7486442,376578,9.38,9.07,5.03,5.03,1911135100,4.86,4.86,1911135100 +원풍물산,008290,21,635,5,-39,-5.79,2009630,8729493,40693679,2009630,-5.79,23.02,4.94,4.94,1310026833,5.07,5.07,1310026833 +서남,294630,22,3105,5,-210,-6.33,1136468,16229829,24144099,1136468,-6.33,7.00,4.71,4.71,3619621813,4.83,4.83,3619621813 +KODEX 200선물인버스2X,252670,23,1339,5,-11,-0.81,59735630,357986112,1269700000,59735630,-0.81,16.69,4.70,4.70,79957988902,4.70,4.70,79957988902 +KODEX 코스닥150선물인버스,251340,24,3500,3,0,0.00,3340127,32629068,73200000,3340127,0.00,10.24,4.56,4.56,11651185443,4.55,4.55,11651185443 +샌즈랩,411080,25,9100,2,1320,16.97,676013,30657,15267638,676013,16.97,2205.09,4.43,4.43,6168971590,4.44,4.44,6168971590 +에스엠코어,007820,26,4445,2,75,1.72,828569,19332308,20033946,828569,1.72,4.29,4.14,4.14,3730753593,4.19,4.19,3730753593 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,13660,2,195,1.45,41254,121960,1000000,41254,1.45,33.83,4.13,4.13,560224440,4.10,4.10,560224440 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7600,5,-55,-0.72,191117,1871898,5000000,191117,-0.72,10.21,3.82,3.82,1447139635,3.81,3.81,1447139635 +SOL 미국S&P500미국채혼합50,0080X0,29,10350,3,0,0.00,60974,139179,1600000,60974,0.00,43.81,3.81,3.81,631550182,3.81,3.81,631550182 +성호전자,043260,30,1145,2,118,11.49,2652019,190252,70922823,2652019,11.49,1393.95,3.74,3.74,3083717095,3.80,3.80,3083717095 diff --git a/top30/20250902/top30-avtr-20250902-092001.csv b/top30/20250902/top30-avtr-20250902-092001.csv new file mode 100644 index 000000000000..92f6b057873e --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,497,2,29,6.20,14474031,30646786,40663728,14474031,6.20,47.23,35.59,35.59,7336380304,36.30,36.30,7336380304 +디에이치엑스컴퍼니,031860,2,1128,2,238,26.74,4931483,367914,17172021,4931483,26.74,1340.39,28.72,28.72,5427744153,28.02,28.02,5427744153 +케이엔알시스템,199430,3,13380,2,140,1.06,2056434,5501375,10877713,2056434,1.06,37.38,18.91,18.91,28177127720,19.36,19.36,28177127720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7560,5,-115,-1.50,505194,1490545,3000000,505194,-1.50,33.89,16.84,16.84,3836404660,16.92,16.92,3836404660 +러셀,217500,5,2385,2,320,15.50,4902739,3629383,31812000,4902739,15.50,135.08,15.41,15.41,11495031570,15.15,15.15,11495031570 +1Q 샤오미밸류체인액티브,0094X0,6,10180,2,175,1.75,119025,0,800000,119025,1.75,0.00,14.88,14.88,1212664570,14.89,14.89,1212664570 +제닉스로보틱스,381620,7,9440,2,1170,14.15,1933566,6083253,13117920,1933566,14.15,31.79,14.74,14.74,18196803220,14.69,14.69,18196803220 +파인메딕스,387570,8,8370,2,920,12.35,780351,54490,5625900,780351,12.35,1432.10,13.87,13.87,6669267500,14.16,14.16,6669267500 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,18440,5,-195,-1.05,120383,101960,1000000,120383,-1.05,118.07,12.04,12.04,2240815625,12.15,12.15,2240815625 +동일스틸럭스,023790,10,1696,2,177,11.65,3090243,16596174,26139617,3090243,11.65,18.62,11.82,11.82,5241842056,11.82,11.82,5241842056 +케이쓰리아이,431190,11,5310,2,510,10.62,828440,4150649,7486442,828440,10.62,19.96,11.07,11.07,4326089985,10.88,10.88,4326089985 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,36830,2,1450,4.10,110546,131469,1000000,110546,4.10,84.09,11.05,11.05,3985871055,10.82,10.82,3985871055 +PLUS K방산소부장,0090B0,13,11575,2,150,1.31,93390,557482,850000,93390,1.31,16.75,10.99,10.99,1079025723,10.97,10.97,1079025723 +텔콘RF제약,200230,14,1918,2,93,5.10,2396701,8951399,22847543,2396701,5.10,26.77,10.49,10.49,4711712297,10.75,10.75,4711712297 +일승,333430,15,6430,2,460,7.71,3173422,2636407,30726747,3173422,7.71,120.37,10.33,10.33,20316983315,10.28,10.28,20316983315 +코닉오토메이션,391710,16,2440,2,210,9.42,4102024,22924724,42065086,4102024,9.42,17.89,9.75,9.75,9953006374,9.70,9.70,9953006374 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10255,5,-5,-0.05,78407,100918,900000,78407,-0.05,77.69,8.71,8.71,805141850,8.72,8.72,805141850 +모나미,005360,18,2530,2,165,6.98,1619112,6087853,18897307,1619112,6.98,26.60,8.57,8.57,4124976848,8.63,8.63,4124976848 +삼영엠텍,054540,19,8970,5,-260,-2.82,1018344,15498045,13000000,1018344,-2.82,6.57,7.83,7.83,9203435275,7.89,7.89,9203435275 +KODEX 200선물인버스2X,252670,20,1331,5,-19,-1.41,91435746,357986112,1269700000,91435746,-1.41,25.54,7.20,7.20,122156051058,7.23,7.23,122156051058 +현대무벡스,319400,21,5780,2,1125,24.17,7934547,458700,111376039,7934547,24.17,1729.79,7.12,7.12,43273439478,6.72,6.72,43273439478 +HJ중공업,097230,22,23450,2,2200,10.35,5772520,21941226,83274281,5772520,10.35,26.31,6.93,6.93,130426293350,6.68,6.68,130426293350 +올릭스,226950,23,67800,2,9000,15.31,1389425,841169,20106724,1389425,15.31,165.18,6.91,6.91,90806482950,6.66,6.66,90806482950 +KODEX 코스닥150선물인버스,251340,24,3505,2,5,0.14,4872409,32629068,73200000,4872409,0.14,14.93,6.66,6.66,17004566058,6.63,6.63,17004566058 +성호전자,043260,25,1136,2,109,10.61,4594068,190252,70922823,4594068,10.61,2414.73,6.48,6.48,5355715519,6.65,6.65,5355715519 +KIWOOM 한국고배당&미국AI테크,0097L0,26,9975,5,-20,-0.20,64183,0,1000000,64183,-0.20,0.00,6.42,6.42,640691397,6.42,6.42,640691397 +KODEX 레버리지,122630,27,24310,2,360,1.50,5483763,18985172,86150000,5483763,1.50,28.88,6.37,6.37,132941522130,6.35,6.35,132941522130 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,28,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7540,5,-115,-1.50,316284,1871898,5000000,316284,-1.50,16.90,6.33,6.33,2391290315,6.34,6.34,2391290315 +원풍물산,008290,30,616,5,-58,-8.61,2525323,8729493,40693679,2525323,-8.61,28.93,6.21,6.21,1637003112,6.53,6.53,1637003112 diff --git a/top30/20250902/top30-avtr-20250902-093001.csv b/top30/20250902/top30-avtr-20250902-093001.csv new file mode 100644 index 000000000000..fda491bec4f9 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,501,2,33,7.05,17419049,30646786,40663728,17419049,7.05,56.84,42.84,42.84,8795003533,43.17,43.17,8795003533 +디에이치엑스컴퍼니,031860,2,1103,2,213,23.93,5562838,367914,17172021,5562838,23.93,1511.99,32.39,32.39,6128368110,32.36,32.36,6128368110 +케이엔알시스템,199430,3,12970,5,-270,-2.04,2547160,5501375,10877713,2547160,-2.04,46.30,23.42,23.42,34619997555,24.54,24.54,34619997555 +러셀,217500,4,2420,2,355,17.19,6788350,3629383,31812000,6788350,17.19,187.04,21.34,21.34,16011079027,20.80,20.80,16011079027 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7580,5,-95,-1.24,603711,1490545,3000000,603711,-1.24,40.50,20.12,20.12,4583031895,20.15,20.15,4583031895 +제닉스로보틱스,381620,6,9440,2,1170,14.15,2405472,6083253,13117920,2405472,14.15,39.54,18.34,18.34,22669970560,18.31,18.31,22669970560 +파인메딕스,387570,7,8010,2,560,7.52,949733,54490,5625900,949733,7.52,1742.95,16.88,16.88,8067628400,17.90,17.90,8067628400 +KD,044180,8,702,2,76,12.14,4250706,1999941,26717799,4250706,12.14,212.54,15.91,15.91,2971543132,15.84,15.84,2971543132 +1Q 샤오미밸류체인액티브,0094X0,9,10180,2,175,1.75,126051,0,800000,126051,1.75,0.00,15.76,15.76,1284186580,15.77,15.77,1284186580 +에스피시스템스,317830,10,9610,2,230,2.45,1677930,14072563,10773818,1677930,2.45,11.92,15.57,15.57,16241105205,15.69,15.69,16241105205 +동일스틸럭스,023790,11,1610,2,91,5.99,3743973,16596174,26139617,3743973,5.99,22.56,14.32,14.32,6316027286,15.01,15.01,6316027286 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7550,5,-105,-1.37,692099,1871898,5000000,692099,-1.37,36.97,13.84,13.84,5231359290,13.86,13.86,5231359290 +PLUS K방산소부장,0090B0,13,11505,2,80,0.70,111478,557482,850000,111478,0.70,20.00,13.12,13.12,1287905445,13.17,13.17,1287905445 +케이쓰리아이,431190,14,5240,2,440,9.17,949041,4150649,7486442,949041,9.17,22.86,12.68,12.68,4961497125,12.65,12.65,4961497125 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,18435,5,-200,-1.07,122552,101960,1000000,122552,-1.07,120.20,12.26,12.26,2280801140,12.37,12.37,2280801140 +코닉오토메이션,391710,16,2445,2,215,9.64,5100753,22924724,42065086,5100753,9.64,22.25,12.13,12.13,12379951304,12.04,12.04,12379951304 +일승,333430,17,6320,2,350,5.86,3598764,2636407,30726747,3598764,5.86,136.50,11.71,11.71,23030603715,11.86,11.86,23030603715 +텔콘RF제약,200230,18,1942,2,117,6.41,2669330,8951399,22847543,2669330,6.41,29.82,11.68,11.68,5236780541,11.80,11.80,5236780541 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,36300,2,920,2.60,112765,131469,1000000,112765,2.60,85.77,11.28,11.28,4067058985,11.20,11.20,4067058985 +HJ중공업,097230,20,24450,2,3200,15.06,9245099,21941226,83274281,9245099,15.06,42.14,11.10,11.10,215423602825,10.58,10.58,215423602825 +모나미,005360,21,2575,2,210,8.88,2014392,6087853,18897307,2014392,8.88,33.09,10.66,10.66,5129297552,10.54,10.54,5129297552 +올릭스,226950,22,70700,2,11900,20.24,2111693,841169,20106724,2111693,20.24,251.04,10.50,10.50,141033284400,9.92,9.92,141033284400 +KODEX 코스닥150선물인버스,251340,23,3510,2,10,0.29,6854218,32629068,73200000,6854218,0.29,21.01,9.36,9.36,23958144673,9.32,9.32,23958144673 +현대무벡스,319400,24,5840,2,1185,25.46,10218751,458700,111376039,10218751,25.46,2227.76,9.17,9.17,56518722988,8.69,8.69,56518722988 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10285,2,25,0.24,81920,100918,900000,81920,0.24,81.17,9.10,9.10,841190255,9.09,9.09,841190255 +삼영엠텍,054540,26,8940,5,-290,-3.14,1136439,15498045,13000000,1136439,-3.14,7.33,8.74,8.74,10263236780,8.83,8.83,10263236780 +KODEX 200선물인버스2X,252670,27,1333,5,-17,-1.26,109772981,357986112,1269700000,109772981,-1.26,30.66,8.65,8.65,146621000305,8.66,8.66,146621000305 +성호전자,043260,28,1091,2,64,6.23,5608972,190252,70922823,5608972,6.23,2948.18,7.91,7.91,6493737304,8.39,8.39,6493737304 +KIWOOM 한국고배당&미국AI테크,0097L0,29,9950,5,-45,-0.45,73211,0,1000000,73211,-0.45,0.00,7.32,7.32,730585310,7.34,7.34,730585310 +KODEX 레버리지,122630,30,24280,2,330,1.38,6292253,18985172,86150000,6292253,1.38,33.14,7.30,7.30,152556017415,7.29,7.29,152556017415 diff --git a/top30/20250902/top30-avtr-20250902-094001.csv b/top30/20250902/top30-avtr-20250902-094001.csv new file mode 100644 index 000000000000..aeeb162caee6 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,484,2,16,3.42,19443426,30646786,40663728,19443426,3.42,63.44,47.82,47.82,9799696464,49.79,49.79,9799696464 +디에이치엑스컴퍼니,031860,2,1107,2,217,24.38,5917402,367914,17172021,5917402,24.38,1608.37,34.46,34.46,6517617080,34.29,34.29,6517617080 +러셀,217500,3,2455,2,390,18.89,10743452,3629383,31812000,10743452,18.89,296.01,33.77,33.77,25756551888,32.98,32.98,25756551888 +케이엔알시스템,199430,4,13140,5,-100,-0.76,2761886,5501375,10877713,2761886,-0.76,50.20,25.39,25.39,37444969865,26.20,26.20,37444969865 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7555,5,-120,-1.56,671858,1490545,3000000,671858,-1.56,45.07,22.40,22.40,5097884195,22.49,22.49,5097884195 +제닉스로보틱스,381620,6,9390,2,1120,13.54,2590424,6083253,13117920,2590424,13.54,42.58,19.75,19.75,24415716335,19.82,19.82,24415716335 +에스피시스템스,317830,7,9820,2,440,4.69,2090732,14072563,10773818,2090732,4.69,14.86,19.41,19.41,20239483970,19.13,19.13,20239483970 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7535,5,-120,-1.57,954497,1871898,5000000,954497,-1.57,50.99,19.09,19.09,7208331435,19.13,19.13,7208331435 +KD,044180,9,691,2,65,10.38,4915527,1999941,26717799,4915527,10.38,245.78,18.40,18.40,3432361495,18.59,18.59,3432361495 +파인메딕스,387570,10,8100,2,650,8.72,986997,54490,5625900,986997,8.72,1811.34,17.54,17.54,8366870540,18.36,18.36,8366870540 +1Q 샤오미밸류체인액티브,0094X0,11,10185,2,180,1.80,133985,0,800000,133985,1.80,0.00,16.75,16.75,1365003420,16.75,16.75,1365003420 +동일스틸럭스,023790,12,1642,2,123,8.10,4209675,16596174,26139617,4209675,8.10,25.37,16.10,16.10,7084450447,16.51,16.51,7084450447 +PLUS K방산소부장,0090B0,13,11570,2,145,1.27,125945,557482,850000,125945,1.27,22.59,14.82,14.82,1455185660,14.80,14.80,1455185660 +코닉오토메이션,391710,14,2390,2,160,7.17,5656272,22924724,42065086,5656272,7.17,24.67,13.45,13.45,13712128256,13.64,13.64,13712128256 +케이쓰리아이,431190,15,5160,2,360,7.50,1006438,4150649,7486442,1006438,7.50,24.25,13.44,13.44,5260537560,13.62,13.62,5260537560 +HJ중공업,097230,16,24950,2,3700,17.41,11025167,21941226,83274281,11025167,17.41,50.25,13.24,13.24,259076065775,12.47,12.47,259076065775 +일승,333430,17,6420,2,450,7.54,3956718,2636407,30726747,3956718,7.54,150.08,12.88,12.88,25322202135,12.84,12.84,25322202135 +모나미,005360,18,2535,2,170,7.19,2395170,6087853,18897307,2395170,7.19,39.34,12.67,12.67,6095003820,12.72,12.72,6095003820 +현대무벡스,319400,19,6050,1,1395,29.97,14013803,458700,111376039,14013803,29.97,3055.11,12.58,12.58,79309113653,11.77,11.77,79309113653 +올릭스,226950,20,70000,2,11200,19.05,2518255,841169,20106724,2518255,19.05,299.38,12.52,12.52,169349310250,12.03,12.03,169349310250 +텔콘RF제약,200230,21,1911,2,86,4.71,2850965,8951399,22847543,2850965,4.71,31.85,12.48,12.48,5586423620,12.79,12.79,5586423620 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18485,5,-150,-0.80,124721,101960,1000000,124721,-0.80,122.32,12.47,12.47,2320895105,12.56,12.56,2320895105 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10270,2,290,2.91,121057,0,1000000,121057,2.91,0.00,12.11,12.11,1243876432,12.11,12.11,1243876432 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,36510,2,1130,3.19,112868,131469,1000000,112868,3.19,85.85,11.29,11.29,4070816055,11.15,11.15,4070816055 +KODEX 코스닥150선물인버스,251340,25,3500,3,0,0.00,7934065,32629068,73200000,7934065,0.00,24.32,10.84,10.84,27737663507,10.83,10.83,27737663507 +KODEX 200선물인버스2X,252670,26,1331,5,-19,-1.41,127042715,357986112,1269700000,127042715,-1.41,35.49,10.01,10.01,169584241587,10.03,10.03,169584241587 +삼영엠텍,054540,27,9090,5,-140,-1.52,1267027,15498045,13000000,1267027,-1.52,8.18,9.75,9.75,11446195010,9.69,9.69,11446195010 +에스엠코어,007820,28,4585,2,215,4.92,1949653,19332308,20033946,1949653,4.92,10.08,9.73,9.73,8847811700,9.63,9.63,8847811700 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10285,2,25,0.24,81933,100918,900000,81933,0.24,81.19,9.10,9.10,841323940,9.09,9.09,841323940 +성호전자,043260,30,1082,2,55,5.36,5918526,190252,70922823,5918526,5.36,3110.89,8.35,8.35,6829158270,8.90,8.90,6829158270 diff --git a/top30/20250902/top30-avtr-20250902-095000.csv b/top30/20250902/top30-avtr-20250902-095000.csv new file mode 100644 index 000000000000..325fe6ea0762 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,490,2,22,4.70,20416651,30646786,40663728,20416651,4.70,66.62,50.21,50.21,10276498000,51.58,51.58,10276498000 +러셀,217500,2,2425,2,360,17.43,11497781,3629383,31812000,11497781,17.43,316.80,36.14,36.14,27594386045,35.77,35.77,27594386045 +디에이치엑스컴퍼니,031860,3,1105,2,215,24.16,6123573,367914,17172021,6123573,24.16,1664.40,35.66,35.66,6745131830,35.55,35.55,6745131830 +케이엔알시스템,199430,4,13250,2,10,0.08,2872210,5501375,10877713,2872210,0.08,52.21,26.40,26.40,38907884895,27.00,27.00,38907884895 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7560,5,-115,-1.50,746463,1490545,3000000,746463,-1.50,50.08,24.88,24.88,5663165470,24.97,24.97,5663165470 +에스피시스템스,317830,6,9720,2,340,3.62,2567250,14072563,10773818,2567250,3.62,18.24,23.83,23.83,24964183910,23.84,23.84,24964183910 +KD,044180,7,669,2,43,6.87,5609901,1999941,26717799,5609901,6.87,280.50,21.00,21.00,3902528212,21.83,21.83,3902528212 +제닉스로보틱스,381620,8,9340,2,1070,12.94,2696707,6083253,13117920,2696707,12.94,44.33,20.56,20.56,25412881155,20.74,20.74,25412881155 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7540,5,-115,-1.50,1014222,1871898,5000000,1014222,-1.50,54.18,20.28,20.28,7658688475,20.31,20.31,7658688475 +파인메딕스,387570,10,8130,2,680,9.13,1015410,54490,5625900,1015410,9.13,1863.48,18.05,18.05,8599401885,18.80,18.80,8599401885 +동일스틸럭스,023790,11,1650,2,131,8.62,4605073,16596174,26139617,4605073,8.62,27.75,17.62,17.62,7744175536,17.96,17.96,7744175536 +1Q 샤오미밸류체인액티브,0094X0,12,10185,2,180,1.80,140620,0,800000,140620,1.80,0.00,17.58,17.58,1432560956,17.58,17.58,1432560956 +PLUS K방산소부장,0090B0,13,11530,2,105,0.92,137248,557482,850000,137248,0.92,24.62,16.15,16.15,1585703755,16.18,16.18,1585703755 +HJ중공업,097230,14,24550,2,3300,15.53,12456483,21941226,83274281,12456483,15.53,56.77,14.96,14.96,294460375075,14.40,14.40,294460375075 +올릭스,226950,15,73500,2,14700,25.00,2944543,841169,20106724,2944543,25.00,350.05,14.64,14.64,199903177200,13.53,13.53,199903177200 +삼영엠텍,054540,16,9180,5,-50,-0.54,1876315,15498045,13000000,1876315,-0.54,12.11,14.43,14.43,17091268985,14.32,14.32,17091268985 +코닉오토메이션,391710,17,2385,2,155,6.95,6041015,22924724,42065086,6041015,6.95,26.35,14.36,14.36,14623046401,14.58,14.58,14623046401 +일승,333430,18,6300,2,330,5.53,4261898,2636407,30726747,4261898,5.53,161.66,13.87,13.87,27252183060,14.08,14.08,27252183060 +케이쓰리아이,431190,19,5180,2,380,7.92,1030050,4150649,7486442,1030050,7.92,24.82,13.76,13.76,5382237415,13.88,13.88,5382237415 +텔콘RF제약,200230,20,1893,2,68,3.73,3034732,8951399,22847543,3034732,3.73,33.90,13.28,13.28,5936354984,13.73,13.73,5936354984 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10290,2,310,3.11,132730,0,1000000,132730,3.11,0.00,13.27,13.27,1363933287,13.25,13.25,1363933287 +모나미,005360,22,2540,2,175,7.40,2490535,6087853,18897307,2490535,7.40,40.91,13.18,13.18,6336524980,13.20,13.20,6336524980 +현대무벡스,319400,23,6050,1,1395,29.97,14147041,458700,111376039,14147041,29.97,3084.16,12.70,12.70,80115203553,11.89,11.89,80115203553 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,18485,5,-150,-0.80,124721,101960,1000000,124721,-0.80,122.32,12.47,12.47,2320895105,12.56,12.56,2320895105 +KODEX 코스닥150선물인버스,251340,25,3495,5,-5,-0.14,9041913,32629068,73200000,9041913,-0.14,27.71,12.35,12.35,31617162036,12.36,12.36,31617162036 +KODEX 200선물인버스2X,252670,26,1332,5,-18,-1.33,146564816,357986112,1269700000,146564816,-1.33,40.94,11.54,11.54,195634128647,11.57,11.57,195634128647 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,36510,2,1130,3.19,112868,131469,1000000,112868,3.19,85.85,11.29,11.29,4070816055,11.15,11.15,4070816055 +에스엠코어,007820,28,4585,2,215,4.92,2157082,19332308,20033946,2157082,4.92,11.16,10.77,10.77,9803479910,10.67,10.67,9803479910 +로보티즈,108490,29,95200,2,7300,8.30,1380715,1062152,13220560,1380715,8.30,129.99,10.44,10.44,128285812300,10.19,10.19,128285812300 +서남,294630,30,3205,5,-110,-3.32,2463398,16229829,24144099,2463398,-3.32,15.18,10.20,10.20,7851888183,10.15,10.15,7851888183 diff --git a/top30/20250902/top30-avtr-20250902-100000.csv b/top30/20250902/top30-avtr-20250902-100000.csv new file mode 100644 index 000000000000..bb01456d19c8 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,487,2,19,4.06,21367586,30646786,40663728,21367586,4.06,69.72,52.55,52.55,10737475952,54.22,54.22,10737475952 +러셀,217500,2,2445,2,380,18.40,12128332,3629383,31812000,12128332,18.40,334.17,38.13,38.13,29127579907,37.45,37.45,29127579907 +디에이치엑스컴퍼니,031860,3,1088,2,198,22.25,6282397,367914,17172021,6282397,22.25,1707.57,36.59,36.59,6918996327,37.03,37.03,6918996327 +케이엔알시스템,199430,4,13310,2,70,0.53,2945023,5501375,10877713,2945023,0.53,53.53,27.07,27.07,39870760655,27.54,27.54,39870760655 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7535,5,-120,-1.57,1339570,1871898,5000000,1339570,-1.57,71.56,26.79,26.79,10111551450,26.84,26.84,10111551450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,7555,5,-120,-1.56,795731,1490545,3000000,795731,-1.56,53.39,26.52,26.52,6035740865,26.63,26.63,6035740865 +에스피시스템스,317830,7,9680,2,300,3.20,2706372,14072563,10773818,2706372,3.20,19.23,25.12,25.12,26319017225,25.24,25.24,26319017225 +삼영엠텍,054540,8,9680,2,450,4.88,3158826,15498045,13000000,3158826,4.88,20.38,24.30,24.30,29319337090,23.30,23.30,29319337090 +KD,044180,9,664,2,38,6.07,5900519,1999941,26717799,5900519,6.07,295.03,22.08,22.08,4096093984,23.09,23.09,4096093984 +제닉스로보틱스,381620,10,9340,2,1070,12.94,2784218,6083253,13117920,2784218,12.94,45.77,21.22,21.22,26230765725,21.41,21.41,26230765725 +동일스틸럭스,023790,11,1636,2,117,7.70,4808440,16596174,26139617,4808440,7.70,28.97,18.40,18.40,8077219853,18.89,18.89,8077219853 +파인메딕스,387570,12,8210,2,760,10.20,1028547,54490,5625900,1028547,10.20,1887.59,18.28,18.28,8707174875,18.85,18.85,8707174875 +1Q 샤오미밸류체인액티브,0094X0,13,10185,2,180,1.80,142743,0,800000,142743,1.80,0.00,17.84,17.84,1454184256,17.85,17.85,1454184256 +PLUS K방산소부장,0090B0,14,11560,2,135,1.18,145796,557482,850000,145796,1.18,26.15,17.15,17.15,1684452855,17.14,17.14,1684452855 +올릭스,226950,15,73700,2,14900,25.34,3371570,841169,20106724,3371570,25.34,400.82,16.77,16.77,231240810200,15.60,15.60,231240810200 +뉴로핏,380550,16,11650,2,1350,13.11,1856348,300566,11554087,1856348,13.11,617.62,16.07,16.07,21330443300,15.85,15.85,21330443300 +HJ중공업,097230,17,24250,2,3000,14.12,13116618,21941226,83274281,13116618,14.12,59.78,15.75,15.75,310568581450,15.38,15.38,310568581450 +코닉오토메이션,391710,18,2365,2,135,6.05,6405211,22924724,42065086,6405211,6.05,27.94,15.23,15.23,15492265769,15.57,15.57,15492265769 +일승,333430,19,6240,2,270,4.52,4467943,2636407,30726747,4467943,4.52,169.47,14.54,14.54,28548764355,14.89,14.89,28548764355 +케이쓰리아이,431190,20,5180,2,380,7.92,1047732,4150649,7486442,1047732,7.92,25.24,14.00,14.00,5473760425,14.11,14.11,5473760425 +텔콘RF제약,200230,21,1890,2,65,3.56,3144773,8951399,22847543,3144773,3.56,35.13,13.76,13.76,6144706254,14.23,14.23,6144706254 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10290,2,310,3.11,137601,0,1000000,137601,3.11,0.00,13.76,13.76,1414030787,13.74,13.74,1414030787 +모나미,005360,23,2490,2,125,5.29,2568850,6087853,18897307,2568850,5.29,42.20,13.59,13.59,6532974755,13.88,13.88,6532974755 +KODEX 코스닥150선물인버스,251340,24,3500,3,0,0.00,9581864,32629068,73200000,9581864,0.00,29.37,13.09,13.09,33506046726,13.08,13.08,33506046726 +현대무벡스,319400,25,6050,1,1395,29.97,14204681,458700,111376039,14204681,29.97,3096.73,12.75,12.75,80463925553,11.94,11.94,80463925553 +로보티즈,108490,26,97100,2,9200,10.47,1649574,1062152,13220560,1649574,10.47,155.30,12.48,12.48,154089499500,12.00,12.00,154089499500 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,18485,5,-150,-0.80,124721,101960,1000000,124721,-0.80,122.32,12.47,12.47,2320895105,12.56,12.56,2320895105 +KODEX 200선물인버스2X,252670,28,1332,5,-18,-1.33,154459450,357986112,1269700000,154459450,-1.33,43.15,12.17,12.17,206145109158,12.19,12.19,206145109158 +스맥,099440,29,3995,2,245,6.53,7834322,4900355,68243394,7834322,6.53,159.87,11.48,11.48,30867654121,11.32,11.32,30867654121 +에스엠코어,007820,30,4475,2,105,2.40,2278813,19332308,20033946,2278813,2.40,11.79,11.37,11.37,10352987967,11.55,11.55,10352987967 diff --git a/top30/20250902/top30-avtr-20250902-101001.csv b/top30/20250902/top30-avtr-20250902-101001.csv new file mode 100644 index 000000000000..5d0400a3865c --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,484,2,16,3.42,22170273,30646786,40663728,22170273,3.42,72.34,54.52,54.52,11129328113,56.55,56.55,11129328113 +러셀,217500,2,2460,2,395,19.13,14443222,3629383,31812000,14443222,19.13,397.95,45.40,45.40,34868717778,44.56,44.56,34868717778 +디에이치엑스컴퍼니,031860,3,1075,2,185,20.79,6494916,367914,17172021,6494916,20.79,1765.34,37.82,37.82,7149135749,38.73,38.73,7149135749 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7515,5,-140,-1.83,1563120,1871898,5000000,1563120,-1.83,83.50,31.26,31.26,11800023100,31.40,31.40,11800023100 +삼영엠텍,054540,5,9300,2,70,0.76,3763614,15498045,13000000,3763614,0.76,24.28,28.95,28.95,35028725270,28.97,28.97,35028725270 +케이엔알시스템,199430,6,13230,5,-10,-0.08,3057492,5501375,10877713,3057492,-0.08,55.58,28.11,28.11,41367435545,28.74,28.74,41367435545 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7540,5,-135,-1.76,820730,1490545,3000000,820730,-1.76,55.06,27.36,27.36,6224332225,27.52,27.52,6224332225 +에스피시스템스,317830,8,9640,2,260,2.77,2783165,14072563,10773818,2783165,2.77,19.78,25.83,25.83,27061513070,26.06,26.06,27061513070 +제닉스로보틱스,381620,9,9190,2,920,11.12,3029524,6083253,13117920,3029524,11.12,49.80,23.09,23.09,28481028195,23.63,23.63,28481028195 +KD,044180,10,659,2,33,5.27,6040415,1999941,26717799,6040415,5.27,302.03,22.61,22.61,4188709074,23.79,23.79,4188709074 +뉴로핏,380550,11,12030,2,1730,16.80,2429250,300566,11554087,2429250,16.80,808.23,21.03,21.03,28177057440,20.27,20.27,28177057440 +1Q 샤오미밸류체인액티브,0094X0,12,10170,2,165,1.65,164722,0,800000,164722,1.65,0.00,20.59,20.59,1677807486,20.62,20.62,1677807486 +동일스틸럭스,023790,13,1609,2,90,5.92,4965952,16596174,26139617,4965952,5.92,29.92,19.00,19.00,8332468843,19.81,19.81,8332468843 +올릭스,226950,14,73600,2,14800,25.17,3770708,841169,20106724,3770708,25.17,448.27,18.75,18.75,261089846000,17.64,17.64,261089846000 +파인메딕스,387570,15,8220,2,770,10.34,1046434,54490,5625900,1046434,10.34,1920.41,18.60,18.60,8854657325,19.15,19.15,8854657325 +PLUS K방산소부장,0090B0,16,11565,2,140,1.23,148807,557482,850000,148807,1.23,26.69,17.51,17.51,1719236112,17.49,17.49,1719236112 +레이저옵텍,199550,17,8220,2,1280,18.44,2037980,22792,12265791,2037980,18.44,8941.65,16.62,16.62,16533464290,16.40,16.40,16533464290 +HJ중공업,097230,18,24350,2,3100,14.59,13697366,21941226,83274281,13697366,14.59,62.43,16.45,16.45,324654707475,16.01,16.01,324654707475 +코닉오토메이션,391710,19,2375,2,145,6.50,6684243,22924724,42065086,6684243,6.50,29.16,15.89,15.89,16156144773,16.17,16.17,16156144773 +일승,333430,20,6240,2,270,4.52,4661211,2636407,30726747,4661211,4.52,176.80,15.17,15.17,29753816905,15.52,15.52,29753816905 +KODEX 코스닥150선물인버스,251340,21,3495,5,-5,-0.14,10601637,32629068,73200000,10601637,-0.14,32.49,14.48,14.48,37068591019,14.49,14.49,37068591019 +텔콘RF제약,200230,22,1895,2,70,3.84,3264966,8951399,22847543,3264966,3.84,36.47,14.29,14.29,6373626284,14.72,14.72,6373626284 +케이쓰리아이,431190,23,5210,2,410,8.54,1065396,4150649,7486442,1065396,8.54,25.67,14.23,14.23,5565333225,14.27,14.27,5565333225 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10290,2,310,3.11,142078,0,1000000,142078,3.11,0.00,14.21,14.21,1460042007,14.19,14.19,1460042007 +모나미,005360,25,2525,2,160,6.77,2645371,6087853,18897307,2645371,6.77,43.45,14.00,14.00,6725881041,14.10,14.10,6725881041 +KODEX 200선물인버스2X,252670,26,1329,5,-21,-1.56,174400937,357986112,1269700000,174400937,-1.56,48.72,13.74,13.74,232697516523,13.79,13.79,232697516523 +로보티즈,108490,27,95000,2,7100,8.08,1815297,1062152,13220560,1815297,8.08,170.91,13.73,13.73,169974444700,13.53,13.53,169974444700 +KIWOOM 한국고배당&미국AI테크,0097L0,28,9995,3,0,0.00,131809,0,1000000,131809,0.00,0.00,13.18,13.18,1315144477,13.16,13.16,1315144477 +현대무벡스,319400,29,6050,1,1395,29.97,14353741,458700,111376039,14353741,29.97,3129.22,12.89,12.89,81365738553,12.08,12.08,81365738553 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,18340,5,-295,-1.58,124726,101960,1000000,124726,-1.58,122.33,12.47,12.47,2320986545,12.66,12.66,2320986545 diff --git a/top30/20250902/top30-avtr-20250902-102001.csv b/top30/20250902/top30-avtr-20250902-102001.csv new file mode 100644 index 000000000000..f0e7a12a0274 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,485,2,17,3.63,22803917,30646786,40663728,22803917,3.63,74.41,56.08,56.08,11434987071,57.98,57.98,11434987071 +러셀,217500,2,2385,2,320,15.50,15463754,3629383,31812000,15463754,15.50,426.07,48.61,48.61,37333033823,49.21,49.21,37333033823 +디에이치엑스컴퍼니,031860,3,1068,2,178,20.00,6772495,367914,17172021,6772495,20.00,1840.78,39.44,39.44,7445783114,40.60,40.60,7445783114 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7515,5,-140,-1.83,1613259,1871898,5000000,1613259,-1.83,86.18,32.27,32.27,12176889375,32.41,32.41,12176889375 +삼영엠텍,054540,5,9410,2,180,1.95,3980575,15498045,13000000,3980575,1.95,25.68,30.62,30.62,37077173425,30.31,30.31,37077173425 +케이엔알시스템,199430,6,13150,5,-90,-0.68,3117916,5501375,10877713,3117916,-0.68,56.68,28.66,28.66,42165505560,29.48,29.48,42165505560 +뉴로핏,380550,7,12350,2,2050,19.90,3305959,300566,11554087,3305959,19.90,1099.91,28.61,28.61,39092910655,27.40,27.40,39092910655 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7530,5,-145,-1.89,847006,1490545,3000000,847006,-1.89,56.83,28.23,28.23,6422430885,28.43,28.43,6422430885 +에스피시스템스,317830,9,9620,2,240,2.56,2856308,14072563,10773818,2856308,2.56,20.30,26.51,26.51,27762998860,26.79,26.79,27762998860 +제닉스로보틱스,381620,10,9170,2,900,10.88,3124924,6083253,13117920,3124924,10.88,51.37,23.82,23.82,29359642495,24.41,24.41,29359642495 +KD,044180,11,655,2,29,4.63,6178185,1999941,26717799,6178185,4.63,308.92,23.12,23.12,4279047181,24.45,24.45,4279047181 +1Q 샤오미밸류체인액티브,0094X0,12,10185,2,180,1.80,183940,0,800000,183940,1.80,0.00,22.99,22.99,1873401411,22.99,22.99,1873401411 +올릭스,226950,13,74900,2,16100,27.38,3973213,841169,20106724,3973213,27.38,472.34,19.76,19.76,276140885200,18.34,18.34,276140885200 +동일스틸럭스,023790,14,1631,2,112,7.37,5090293,16596174,26139617,5090293,7.37,30.67,19.47,19.47,8534192685,20.02,20.02,8534192685 +레이저옵텍,199550,15,8050,2,1110,15.99,2324098,22792,12265791,2324098,15.99,9999.99,18.95,18.95,18836466530,19.08,19.08,18836466530 +파인메딕스,387570,16,8290,2,840,11.28,1063119,54490,5625900,1063119,11.28,1951.04,18.90,18.90,8992851980,19.28,19.28,8992851980 +PLUS K방산소부장,0090B0,17,11545,2,120,1.05,155748,557482,850000,155748,1.05,27.94,18.32,18.32,1799474772,18.34,18.34,1799474772 +일승,333430,18,6530,2,560,9.38,5603088,2636407,30726747,5603088,9.38,212.53,18.24,18.24,35812472440,17.85,17.85,35812472440 +HJ중공업,097230,19,24300,2,3050,14.35,14098291,21941226,83274281,14098291,14.35,64.25,16.93,16.93,334357535475,16.52,16.52,334357535475 +코닉오토메이션,391710,20,2345,2,115,5.16,6901742,22924724,42065086,6901742,5.16,30.11,16.41,16.41,16667969128,16.90,16.90,16667969128 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9970,5,-25,-0.25,152597,0,1000000,152597,-0.25,0.00,15.26,15.26,1522554639,15.27,15.27,1522554639 +KODEX 코스닥150선물인버스,251340,22,3495,5,-5,-0.14,10932664,32629068,73200000,10932664,-0.14,33.51,14.94,14.94,38225429807,14.94,14.94,38225429807 +KODEX 200선물인버스2X,252670,23,1327,5,-23,-1.70,188129374,357986112,1269700000,188129374,-1.70,52.55,14.82,14.82,250917659549,14.89,14.89,250917659549 +케이쓰리아이,431190,24,5180,2,380,7.92,1103865,4150649,7486442,1103865,7.92,26.59,14.74,14.74,5766348125,14.87,14.87,5766348125 +텔콘RF제약,200230,25,1900,2,75,4.11,3341859,8951399,22847543,3341859,4.11,37.33,14.63,14.63,6519285484,15.02,15.02,6519285484 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10275,2,295,2.96,146162,0,1000000,146162,2.96,0.00,14.62,14.62,1502038826,14.62,14.62,1502038826 +로보티즈,108490,27,94300,2,6400,7.28,1905285,1062152,13220560,1905285,7.28,179.38,14.41,14.41,178488877100,14.32,14.32,178488877100 +모나미,005360,28,2535,2,170,7.19,2713378,6087853,18897307,2713378,7.19,44.57,14.36,14.36,6897318880,14.40,14.40,6897318880 +스맥,099440,29,3935,2,185,4.93,8854917,4900355,68243394,8854917,4.93,180.70,12.98,12.98,34925647440,13.01,13.01,34925647440 +현대무벡스,319400,30,6050,1,1395,29.97,14411199,458700,111376039,14411199,29.97,3141.75,12.94,12.94,81713359453,12.13,12.13,81713359453 diff --git a/top30/20250902/top30-avtr-20250902-103001.csv b/top30/20250902/top30-avtr-20250902-103001.csv new file mode 100644 index 000000000000..3d8d4069f539 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,484,2,16,3.42,23023620,30646786,40663728,23023620,3.42,75.13,56.62,56.62,11541180932,58.64,58.64,11541180932 +러셀,217500,2,2385,2,320,15.50,15953027,3629383,31812000,15953027,15.50,439.55,50.15,50.15,38509902539,50.76,50.76,38509902539 +디에이치엑스컴퍼니,031860,3,1062,2,172,19.33,6994569,367914,17172021,6994569,19.33,1901.14,40.73,40.73,7680895181,42.12,42.12,7680895181 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7510,5,-145,-1.89,1667894,1871898,5000000,1667894,-1.89,89.10,33.36,33.36,12587782525,33.52,33.52,12587782525 +삼영엠텍,054540,5,9520,2,290,3.14,4214376,15498045,13000000,4214376,3.14,27.19,32.42,32.42,39303326965,31.76,31.76,39303326965 +뉴로핏,380550,6,12060,2,1760,17.09,3640887,300566,11554087,3640887,17.09,1211.34,31.51,31.51,43187533410,30.99,30.99,43187533410 +케이엔알시스템,199430,7,13030,5,-210,-1.59,3198890,5501375,10877713,3198890,-1.59,58.15,29.41,29.41,43223453220,30.50,30.50,43223453220 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7530,5,-145,-1.89,850783,1490545,3000000,850783,-1.89,57.08,28.36,28.36,6450924877,28.56,28.56,6450924877 +에스피시스템스,317830,9,9420,2,40,0.43,2962201,14072563,10773818,2962201,0.43,21.05,27.49,27.49,28766544950,28.34,28.34,28766544950 +일승,333430,10,6550,2,580,9.72,7836275,2636407,30726747,7836275,9.72,297.23,25.50,25.50,50579900480,25.13,25.13,50579900480 +1Q 샤오미밸류체인액티브,0094X0,11,10210,2,205,2.05,197035,0,800000,197035,2.05,0.00,24.63,24.63,2006938230,24.57,24.57,2006938230 +제닉스로보틱스,381620,12,9160,2,890,10.76,3204195,6083253,13117920,3204195,10.76,52.67,24.43,24.43,30084145665,25.04,25.04,30084145665 +KD,044180,13,645,2,19,3.04,6313863,1999941,26717799,6313863,3.04,315.70,23.63,23.63,4367232761,25.34,25.34,4367232761 +동일스틸럭스,023790,14,1688,2,169,11.13,5536271,16596174,26139617,5536271,11.13,33.36,21.18,21.18,9281034126,21.03,21.03,9281034126 +PLUS K방산소부장,0090B0,15,11550,2,125,1.09,176305,557482,850000,176305,1.09,31.63,20.74,20.74,2036655642,20.75,20.75,2036655642 +레이저옵텍,199550,16,7830,2,890,12.82,2529507,22792,12265791,2529507,12.82,9999.99,20.62,20.62,20460774270,21.30,21.30,20460774270 +올릭스,226950,17,75000,2,16200,27.55,4079187,841169,20106724,4079187,27.55,484.94,20.29,20.29,284076168350,18.84,18.84,284076168350 +파인메딕스,387570,18,8190,2,740,9.93,1071341,54490,5625900,1071341,9.93,1966.12,19.04,19.04,9060460330,19.66,19.66,9060460330 +HJ중공업,097230,19,23900,2,2650,12.47,14808810,21941226,83274281,14808810,12.47,67.49,17.78,17.78,351371575250,17.65,17.65,351371575250 +KIWOOM 한국고배당&미국AI테크,0097L0,20,9975,5,-20,-0.20,173396,0,1000000,173396,-0.20,0.00,17.34,17.34,1729757484,17.34,17.34,1729757484 +코닉오토메이션,391710,21,2335,2,105,4.71,7132120,22924724,42065086,7132120,4.71,31.11,16.95,16.95,17203839842,17.52,17.52,17203839842 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10275,2,295,2.96,163965,0,1000000,163965,2.96,0.00,16.40,16.40,1684955366,16.40,16.40,1684955366 +KODEX 200선물인버스2X,252670,23,1326,5,-24,-1.78,195866504,357986112,1269700000,195866504,-1.78,54.71,15.43,15.43,261194440903,15.51,15.51,261194440903 +모나미,005360,24,2505,2,140,5.92,2907858,6087853,18897307,2907858,5.92,47.76,15.39,15.39,7391679713,15.61,15.61,7391679713 +텔콘RF제약,200230,25,1870,2,45,2.47,3503667,8951399,22847543,3503667,2.47,39.14,15.33,15.33,6822528734,15.97,15.97,6822528734 +케이쓰리아이,431190,26,5130,2,330,6.88,1134348,4150649,7486442,1134348,6.88,27.33,15.15,15.15,5922912745,15.42,15.42,5922912745 +KODEX 코스닥150선물인버스,251340,27,3495,5,-5,-0.14,11012668,32629068,73200000,11012668,-0.14,33.75,15.04,15.04,38505046044,15.05,15.05,38505046044 +로보티즈,108490,28,94200,2,6300,7.17,1971025,1062152,13220560,1971025,7.17,185.57,14.91,14.91,184669102500,14.83,14.83,184669102500 +동방선기,099410,29,4705,2,220,4.91,1995354,6114392,14000000,1995354,4.91,32.63,14.25,14.25,9202639579,13.97,13.97,9202639579 +스맥,099440,30,3905,2,155,4.13,9220036,4900355,68243394,9220036,4.13,188.15,13.51,13.51,36351608512,13.64,13.64,36351608512 diff --git a/top30/20250902/top30-avtr-20250902-104001.csv b/top30/20250902/top30-avtr-20250902-104001.csv new file mode 100644 index 000000000000..a03d8bf72c7a --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,482,2,14,2.99,23763239,30646786,40663728,23763239,2.99,77.54,58.44,58.44,11900193052,60.72,60.72,11900193052 +러셀,217500,2,2385,2,320,15.50,16486410,3629383,31812000,16486410,15.50,454.25,51.82,51.82,39780086698,52.43,52.43,39780086698 +디에이치엑스컴퍼니,031860,3,1078,2,188,21.12,7118066,367914,17172021,7118066,21.12,1934.71,41.45,41.45,7813135281,42.21,42.21,7813135281 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7515,5,-140,-1.83,1778192,1871898,5000000,1778192,-1.83,94.99,35.56,35.56,13416538925,35.71,35.71,13416538925 +삼영엠텍,054540,5,9490,2,260,2.82,4464011,15498045,13000000,4464011,2.82,28.80,34.34,34.34,41684526195,33.79,33.79,41684526195 +뉴로핏,380550,6,12010,2,1710,16.60,3868600,300566,11554087,3868600,16.60,1287.10,33.48,33.48,45929353585,33.10,33.10,45929353585 +케이엔알시스템,199430,7,13230,5,-10,-0.08,3256496,5501375,10877713,3256496,-0.08,59.19,29.94,29.94,43975154625,30.56,30.56,43975154625 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7530,5,-145,-1.89,863449,1490545,3000000,863449,-1.89,57.93,28.78,28.78,6546209832,28.98,28.98,6546209832 +일승,333430,9,6470,2,500,8.38,8762603,2636407,30726747,8762603,8.38,332.37,28.52,28.52,56640838360,28.49,28.49,56640838360 +에스피시스템스,317830,10,9530,2,150,1.60,3022723,14072563,10773818,3022723,1.60,21.48,28.06,28.06,29336804455,28.57,28.57,29336804455 +동방선기,099410,11,4825,2,340,7.58,3753042,6114392,14000000,3753042,7.58,61.38,26.81,26.81,17732957015,26.25,26.25,17732957015 +1Q 샤오미밸류체인액티브,0094X0,12,10140,2,135,1.35,209321,0,800000,209321,1.35,0.00,26.17,26.17,2131788370,26.28,26.28,2131788370 +제닉스로보틱스,381620,13,9060,2,790,9.55,3292087,6083253,13117920,3292087,9.55,54.12,25.10,25.10,30880407670,25.98,25.98,30880407670 +KD,044180,14,649,2,23,3.67,6399700,1999941,26717799,6399700,3.67,319.99,23.95,23.95,4422770547,25.51,25.51,4422770547 +동일스틸럭스,023790,15,1635,2,116,7.64,5811817,16596174,26139617,5811817,7.64,35.02,22.23,22.23,9738443496,22.79,22.79,9738443496 +PLUS K방산소부장,0090B0,16,11550,2,125,1.09,184941,557482,850000,184941,1.09,33.17,21.76,21.76,2136448387,21.76,21.76,2136448387 +레이저옵텍,199550,17,7760,2,820,11.82,2649629,22792,12265791,2649629,11.82,9999.99,21.60,21.60,21394024585,22.48,22.48,21394024585 +올릭스,226950,18,76000,2,17200,29.25,4276691,841169,20106724,4276691,29.25,508.42,21.27,21.27,299018586400,19.57,19.57,299018586400 +파인메딕스,387570,19,8320,2,870,11.68,1080384,54490,5625900,1080384,11.68,1982.72,19.20,19.20,9135075540,19.52,19.52,9135075540 +HJ중공업,097230,20,23400,2,2150,10.12,15551522,21941226,83274281,15551522,10.12,70.88,18.68,18.68,368905501875,18.93,18.93,368905501875 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9970,5,-25,-0.25,176862,0,1000000,176862,-0.25,0.00,17.69,17.69,1764284599,17.70,17.70,1764284599 +코닉오토메이션,391710,22,2335,2,105,4.71,7305115,22924724,42065086,7305115,4.71,31.87,17.37,17.37,17609646817,17.93,17.93,17609646817 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10275,2,295,2.96,165091,0,1000000,165091,2.96,0.00,16.51,16.51,1696522101,16.51,16.51,1696522101 +KODEX 200선물인버스2X,252670,24,1327,5,-23,-1.70,208036830,357986112,1269700000,208036830,-1.70,58.11,16.38,16.38,277337146691,16.46,16.46,277337146691 +모나미,005360,25,2475,2,110,4.65,3029230,6087853,18897307,3029230,4.65,49.76,16.03,16.03,7692869970,16.45,16.45,7692869970 +텔콘RF제약,200230,26,1871,2,46,2.52,3538795,8951399,22847543,3538795,2.52,39.53,15.49,15.49,6888270635,16.11,16.11,6888270635 +KODEX 코스닥150선물인버스,251340,27,3490,5,-10,-0.29,11271729,32629068,73200000,11271729,-0.29,34.55,15.40,15.40,39409615764,15.43,15.43,39409615764 +케이쓰리아이,431190,28,5140,2,340,7.08,1147187,4150649,7486442,1147187,7.08,27.64,15.32,15.32,5988914915,15.56,15.56,5988914915 +로보티즈,108490,29,94500,2,6600,7.51,2012466,1062152,13220560,2012466,7.51,189.47,15.22,15.22,188570960000,15.09,15.09,188570960000 +한라캐스트,125490,30,4675,2,305,6.98,5067134,1550855,36502352,5067134,6.98,326.73,13.88,13.88,24276363365,14.23,14.23,24276363365 diff --git a/top30/20250902/top30-avtr-20250902-105001.csv b/top30/20250902/top30-avtr-20250902-105001.csv new file mode 100644 index 000000000000..faa4f4918c2e --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,466,5,-2,-0.43,24316075,30646786,40663728,24316075,-0.43,79.34,59.80,59.80,12162997997,64.19,64.19,12162997997 +러셀,217500,2,2355,2,290,14.04,16747097,3629383,31812000,16747097,14.04,461.43,52.64,52.64,40395994908,53.92,53.92,40395994908 +디에이치엑스컴퍼니,031860,3,1060,2,170,19.10,7185174,367914,17172021,7185174,19.10,1952.95,41.84,41.84,7884675391,43.32,43.32,7884675391 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7505,5,-150,-1.96,1876771,1871898,5000000,1876771,-1.96,100.26,37.54,37.54,14157201145,37.73,37.73,14157201145 +뉴로핏,380550,5,12200,2,1900,18.45,4255695,300566,11554087,4255695,18.45,1415.89,36.83,36.83,50637721915,35.92,35.92,50637721915 +삼영엠텍,054540,6,9370,2,140,1.52,4567099,15498045,13000000,4567099,1.52,29.47,35.13,35.13,42651832270,35.02,35.02,42651832270 +동방선기,099410,7,4800,2,315,7.02,4295296,6114392,14000000,4295296,7.02,70.25,30.68,30.68,20338317672,30.27,30.27,20338317672 +케이엔알시스템,199430,8,13090,5,-150,-1.13,3298476,5501375,10877713,3298476,-1.13,59.96,30.32,30.32,44526035305,31.27,31.27,44526035305 +일승,333430,9,6440,2,470,7.87,9114694,2636407,30726747,9114694,7.87,345.72,29.66,29.66,58909436435,29.77,29.77,58909436435 +에스피시스템스,317830,10,9610,2,230,2.45,3124352,14072563,10773818,3124352,2.45,22.20,29.00,29.00,30311808730,29.28,29.28,30311808730 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7520,5,-155,-2.02,863755,1490545,3000000,863755,-2.02,57.95,28.79,28.79,6548513792,29.03,29.03,6548513792 +1Q 샤오미밸류체인액티브,0094X0,12,10150,2,145,1.45,211207,0,800000,211207,1.45,0.00,26.40,26.40,2150896755,26.49,26.49,2150896755 +제닉스로보틱스,381620,13,9120,2,850,10.28,3370520,6083253,13117920,3370520,10.28,55.41,25.69,25.69,31589659100,26.40,26.40,31589659100 +KD,044180,14,656,2,30,4.79,6474926,1999941,26717799,6474926,4.79,323.76,24.23,24.23,4471975235,25.51,25.51,4471975235 +PLUS K방산소부장,0090B0,15,11515,2,90,0.79,193912,557482,850000,193912,0.79,34.78,22.81,22.81,2240013067,22.89,22.89,2240013067 +동일스틸럭스,023790,16,1633,2,114,7.50,5956386,16596174,26139617,5956386,7.50,35.89,22.79,22.79,9974227714,23.37,23.37,9974227714 +레이저옵텍,199550,17,7780,2,840,12.10,2747054,22792,12265791,2747054,12.10,9999.99,22.40,22.40,22143421855,23.20,23.20,22143421855 +올릭스,226950,18,75900,2,17100,29.08,4415583,841169,20106724,4415583,29.08,524.93,21.96,21.96,309495837800,20.28,20.28,309495837800 +HJ중공업,097230,19,22700,2,1450,6.82,16889314,21941226,83274281,16889314,6.82,76.98,20.28,20.28,399599766100,21.14,21.14,399599766100 +파인메딕스,387570,20,8270,2,820,11.01,1095576,54490,5625900,1095576,11.01,2010.60,19.47,19.47,9261462380,19.91,19.91,9261462380 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9965,5,-30,-0.30,181319,0,1000000,181319,-0.30,0.00,18.13,18.13,1808660939,18.15,18.15,1808660939 +코닉오토메이션,391710,22,2340,2,110,4.93,7468072,22924724,42065086,7468072,4.93,32.58,17.75,17.75,17992584152,18.28,18.28,17992584152 +KODEX 200선물인버스2X,252670,23,1325,5,-25,-1.85,217319441,357986112,1269700000,217319441,-1.85,60.71,17.12,17.12,289652005325,17.22,17.22,289652005325 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10250,2,270,2.71,169764,0,1000000,169764,2.71,0.00,16.98,16.98,1744433991,17.02,17.02,1744433991 +모나미,005360,25,2460,2,95,4.02,3076950,6087853,18897307,3076950,4.02,50.54,16.28,16.28,7810619272,16.80,16.80,7810619272 +KODEX 코스닥150선물인버스,251340,26,3490,5,-10,-0.29,11561835,32629068,73200000,11561835,-0.29,35.43,15.79,15.79,40421846187,15.82,15.82,40421846187 +텔콘RF제약,200230,27,1876,2,51,2.79,3581090,8951399,22847543,3581090,2.79,40.01,15.67,15.67,6967819713,16.26,16.26,6967819713 +로보티즈,108490,28,94600,2,6700,7.62,2039071,1062152,13220560,2039071,7.62,191.98,15.42,15.42,191077836550,15.28,15.28,191077836550 +케이쓰리아이,431190,29,5170,2,370,7.71,1152601,4150649,7486442,1152601,7.71,27.77,15.40,15.40,6016732945,15.55,15.55,6016732945 +케이에스피,073010,30,5810,2,530,10.04,5875489,2327510,40191250,5875489,10.04,252.44,14.62,14.62,33770001505,14.46,14.46,33770001505 diff --git a/top30/20250902/top30-avtr-20250902-110001.csv b/top30/20250902/top30-avtr-20250902-110001.csv new file mode 100644 index 000000000000..dbb9eb2b2a7c --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,469,2,1,0.21,24768190,30646786,40663728,24768190,0.21,80.82,60.91,60.91,12375832987,64.89,64.89,12375832987 +러셀,217500,2,2365,2,300,14.53,16921041,3629383,31812000,16921041,14.53,466.22,53.19,53.19,40806122363,54.24,54.24,40806122363 +디에이치엑스컴퍼니,031860,3,1052,2,162,18.20,7319364,367914,17172021,7319364,18.20,1989.42,42.62,42.62,8028171061,44.44,44.44,8028171061 +뉴로핏,380550,4,12690,2,2390,23.20,4768196,300566,11554087,4768196,23.20,1586.41,41.27,41.27,57042819300,38.90,38.90,57042819300 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7520,5,-135,-1.76,1943091,1871898,5000000,1943091,-1.76,103.80,38.86,38.86,14655344770,38.98,38.98,14655344770 +삼영엠텍,054540,6,9310,2,80,0.87,4711161,15498045,13000000,4711161,0.87,30.40,36.24,36.24,43994270935,36.35,36.35,43994270935 +동방선기,099410,7,4670,2,185,4.12,4657193,6114392,14000000,4657193,4.12,76.17,33.27,33.27,22042375829,33.71,33.71,22042375829 +일승,333430,8,6340,2,370,6.20,9509225,2636407,30726747,9509225,6.20,360.69,30.95,30.95,61416770075,31.53,31.53,61416770075 +케이엔알시스템,199430,9,13000,5,-240,-1.81,3365218,5501375,10877713,3365218,-1.81,61.17,30.94,30.94,45395182315,32.10,32.10,45395182315 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7535,5,-140,-1.82,905898,1490545,3000000,905898,-1.82,60.78,30.20,30.20,6866058297,30.37,30.37,6866058297 +에스피시스템스,317830,11,9430,2,50,0.53,3225728,14072563,10773818,3225728,0.53,22.92,29.94,29.94,31276686760,30.79,30.79,31276686760 +1Q 샤오미밸류체인액티브,0094X0,12,10090,2,85,0.85,219672,0,800000,219672,0.85,0.00,27.46,27.46,2236469445,27.71,27.71,2236469445 +제닉스로보틱스,381620,13,9250,2,980,11.85,3583840,6083253,13117920,3583840,11.85,58.91,27.32,27.32,33568191645,27.66,27.66,33568191645 +KD,044180,14,641,2,15,2.40,6584079,1999941,26717799,6584079,2.40,329.21,24.64,24.64,4542620514,26.52,26.52,4542620514 +PLUS K방산소부장,0090B0,15,11480,2,55,0.48,209083,557482,850000,209083,0.48,37.50,24.60,24.60,2414412197,24.74,24.74,2414412197 +동일스틸럭스,023790,16,1636,2,117,7.70,6060275,16596174,26139617,6060275,7.70,36.52,23.18,23.18,10145226140,23.72,23.72,10145226140 +레이저옵텍,199550,17,7610,2,670,9.65,2826323,22792,12265791,2826323,9.65,9999.99,23.04,23.04,22755903750,24.38,24.38,22755903750 +올릭스,226950,18,75800,2,17000,28.91,4541918,841169,20106724,4541918,28.91,539.95,22.59,22.59,319082494000,20.94,20.94,319082494000 +KIWOOM 한국고배당&미국AI테크,0097L0,19,9960,5,-35,-0.35,225750,0,1000000,225750,-0.35,0.00,22.58,22.58,2251135663,22.60,22.60,2251135663 +HJ중공업,097230,20,22400,2,1150,5.41,17975101,21941226,83274281,17975101,5.41,81.92,21.59,21.59,424206792800,22.74,22.74,424206792800 +파인메딕스,387570,21,8380,2,930,12.48,1123666,54490,5625900,1123666,12.48,2062.15,19.97,19.97,9496688190,20.14,20.14,9496688190 +KODEX 200선물인버스2X,252670,22,1328,5,-22,-1.63,227803807,357986112,1269700000,227803807,-1.63,63.63,17.94,17.94,303556239496,18.00,18.00,303556239496 +코닉오토메이션,391710,23,2335,2,105,4.71,7515762,22924724,42065086,7515762,4.71,32.78,17.87,17.87,18104190007,18.43,18.43,18104190007 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10260,2,280,2.81,172489,0,1000000,172489,2.81,0.00,17.25,17.25,1772401256,17.27,17.27,1772401256 +현대무벡스,319400,25,5980,2,1325,28.46,18583933,458700,111376039,18583933,28.46,4051.44,16.69,16.69,106851367473,16.04,16.04,106851367473 +모나미,005360,26,2480,2,115,4.86,3130059,6087853,18897307,3130059,4.86,51.41,16.56,16.56,7941819872,16.95,16.95,7941819872 +KODEX 코스닥150선물인버스,251340,27,3500,3,0,0.00,12065607,32629068,73200000,12065607,0.00,36.98,16.48,16.48,42180899008,16.46,16.46,42180899008 +텔콘RF제약,200230,28,1868,2,43,2.36,3637686,8951399,22847543,3637686,2.36,40.64,15.92,15.92,7073752934,16.57,16.57,7073752934 +케이에스피,073010,29,5710,2,430,8.14,6307814,2327510,40191250,6307814,8.14,271.01,15.69,15.69,36247363450,15.79,15.79,36247363450 +로보티즈,108490,30,93900,2,6000,6.83,2073321,1062152,13220560,2073321,6.83,195.20,15.68,15.68,194297093100,15.65,15.65,194297093100 diff --git a/top30/20250902/top30-avtr-20250902-111001.csv b/top30/20250902/top30-avtr-20250902-111001.csv new file mode 100644 index 000000000000..128682facfc8 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,465,5,-3,-0.64,25207124,30646786,40663728,25207124,-0.64,82.25,61.99,61.99,12579562569,66.53,66.53,12579562569 +러셀,217500,2,2370,2,305,14.77,17098540,3629383,31812000,17098540,14.77,471.11,53.75,53.75,41227671711,54.68,54.68,41227671711 +뉴로핏,380550,3,12750,2,2450,23.79,5301728,300566,11554087,5301728,23.79,1763.91,45.89,45.89,63847563870,43.34,43.34,63847563870 +디에이치엑스컴퍼니,031860,4,1052,2,162,18.20,7384893,367914,17172021,7384893,18.20,2007.23,43.01,43.01,8097274641,44.82,44.82,8097274641 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7495,5,-160,-2.09,2044620,1871898,5000000,2044620,-2.09,109.23,40.89,40.89,15418657580,41.14,41.14,15418657580 +삼영엠텍,054540,6,9140,5,-90,-0.98,4882616,15498045,13000000,4882616,-0.98,31.50,37.56,37.56,45571514270,38.35,38.35,45571514270 +동방선기,099410,7,4685,2,200,4.46,4818318,6114392,14000000,4818318,4.46,78.80,34.42,34.42,22798763723,34.76,34.76,22798763723 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7515,5,-160,-2.08,951205,1490545,3000000,951205,-2.08,63.82,31.71,31.71,7207139462,31.97,31.97,7207139462 +일승,333430,9,6310,2,340,5.70,9708061,2636407,30726747,9708061,5.70,368.23,31.59,31.59,62677743240,32.33,32.33,62677743240 +케이엔알시스템,199430,10,13110,5,-130,-0.98,3390568,5501375,10877713,3390568,-0.98,61.63,31.17,31.17,45726324835,32.06,32.06,45726324835 +에스피시스템스,317830,11,9395,2,15,0.16,3266600,14072563,10773818,3266600,0.16,23.21,30.32,30.32,31660571110,31.28,31.28,31660571110 +제닉스로보틱스,381620,12,9180,2,910,11.00,3669668,6083253,13117920,3669668,11.00,60.32,27.97,27.97,34358442300,28.53,28.53,34358442300 +1Q 샤오미밸류체인액티브,0094X0,13,10110,2,105,1.05,221733,0,800000,221733,1.05,0.00,27.72,27.72,2257278510,27.91,27.91,2257278510 +올릭스,226950,14,75000,2,16200,27.55,5391961,841169,20106724,5391961,27.55,641.01,26.82,26.82,383804889850,25.45,25.45,383804889850 +KIWOOM 한국고배당&미국AI테크,0097L0,15,9960,5,-35,-0.35,250388,0,1000000,250388,-0.35,0.00,25.04,25.04,2496509546,25.07,25.07,2496509546 +KD,044180,16,640,2,14,2.24,6671677,1999941,26717799,6671677,2.24,333.59,24.97,24.97,4598903584,26.90,26.90,4598903584 +PLUS K방산소부장,0090B0,17,11490,2,65,0.57,210565,557482,850000,210565,0.57,37.77,24.77,24.77,2431440922,24.90,24.90,2431440922 +동일스틸럭스,023790,18,1625,2,106,6.98,6214592,16596174,26139617,6214592,6.98,37.45,23.77,23.77,10397741374,24.48,24.48,10397741374 +레이저옵텍,199550,19,7690,2,750,10.81,2862365,22792,12265791,2862365,10.81,9999.99,23.34,23.34,23032585640,24.42,24.42,23032585640 +HJ중공업,097230,20,21800,2,550,2.59,19044338,21941226,83274281,19044338,2.59,86.80,22.87,22.87,447931333050,24.67,24.67,447931333050 +파인메딕스,387570,21,8490,2,1040,13.96,1245906,54490,5625900,1245906,13.96,2286.49,22.15,22.15,10534133910,22.05,22.05,10534133910 +KODEX 200선물인버스2X,252670,22,1325,5,-25,-1.85,238646016,357986112,1269700000,238646016,-1.85,66.66,18.80,18.80,317925006141,18.90,18.90,317925006141 +현대무벡스,319400,23,5890,2,1235,26.53,20780616,458700,111376039,20780616,26.53,4530.33,18.66,18.66,119768934538,18.26,18.26,119768934538 +코닉오토메이션,391710,24,2320,2,90,4.04,7579202,22924724,42065086,7579202,4.04,33.06,18.02,18.02,18251673662,18.70,18.70,18251673662 +ACE 글로벌자율주행액티브,414270,25,12090,2,35,0.29,573012,232666,3300000,573012,0.29,246.28,17.36,17.36,6930436035,17.37,17.37,6930436035 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10270,2,290,2.91,173133,0,1000000,173133,2.91,0.00,17.31,17.31,1779010396,17.32,17.32,1779010396 +조아제약,034940,27,1197,2,185,18.28,5311001,48959,30979827,5311001,18.28,9999.99,17.14,17.14,6400036262,17.26,17.26,6400036262 +KODEX 코스닥150선물인버스,251340,28,3485,5,-15,-0.43,12452218,32629068,73200000,12452218,-0.43,38.16,17.01,17.01,43530724973,17.06,17.06,43530724973 +모나미,005360,29,2460,2,95,4.02,3196340,6087853,18897307,3196340,4.02,52.50,16.91,16.91,8105268197,17.44,17.44,8105268197 +푸른기술,094940,30,8890,2,400,4.71,1383088,2733712,8361386,1383088,4.71,50.59,16.54,16.54,12320281270,16.57,16.57,12320281270 diff --git a/top30/20250902/top30-avtr-20250902-112001.csv b/top30/20250902/top30-avtr-20250902-112001.csv new file mode 100644 index 000000000000..e68a26a8e013 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,461,5,-7,-1.50,25652734,30646786,40663728,25652734,-1.50,83.70,63.09,63.09,12789093271,68.22,68.22,12789093271 +러셀,217500,2,2380,2,315,15.25,17479286,3629383,31812000,17479286,15.25,481.60,54.95,54.95,42122299708,55.63,55.63,42122299708 +뉴로핏,380550,3,12610,2,2310,22.43,5536405,300566,11554087,5536405,22.43,1841.99,47.92,47.92,66820221390,45.86,45.86,66820221390 +동방선기,099410,4,5100,2,615,13.71,6534593,6114392,14000000,6534593,13.71,106.87,46.68,46.68,31308890080,43.85,43.85,31308890080 +디에이치엑스컴퍼니,031860,5,1058,2,168,18.88,7429907,367914,17172021,7429907,18.88,2019.47,43.27,43.27,8144655137,44.83,44.83,8144655137 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7505,5,-150,-1.96,2054536,1871898,5000000,2054536,-1.96,109.76,41.09,41.09,15493029760,41.29,41.29,15493029760 +삼영엠텍,054540,7,9190,5,-40,-0.43,4998020,15498045,13000000,4998020,-0.43,32.25,38.45,38.45,46626121760,39.03,39.03,46626121760 +파인메딕스,387570,8,8900,2,1450,19.46,1995267,54490,5625900,1995267,19.46,3661.71,35.47,35.47,17220142690,34.39,34.39,17220142690 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7530,5,-145,-1.89,962287,1490545,3000000,962287,-1.89,64.56,32.08,32.08,7290475012,32.27,32.27,7290475012 +일승,333430,10,6330,2,360,6.03,9812183,2636407,30726747,9812183,6.03,372.18,31.93,31.93,63335472960,32.56,32.56,63335472960 +케이엔알시스템,199430,11,13010,5,-230,-1.74,3418831,5501375,10877713,3418831,-1.74,62.15,31.43,31.43,46095326715,32.57,32.57,46095326715 +1Q 샤오미밸류체인액티브,0094X0,12,10080,2,75,0.75,248392,0,800000,248392,0.75,0.00,31.05,31.05,2526196338,31.33,31.33,2526196338 +에스피시스템스,317830,13,9340,5,-40,-0.43,3306006,14072563,10773818,3306006,-0.43,23.49,30.69,30.69,32029036555,31.83,31.83,32029036555 +제닉스로보틱스,381620,14,9090,2,820,9.92,3719413,6083253,13117920,3719413,9.92,61.14,28.35,28.35,34811287710,29.19,29.19,34811287710 +올릭스,226950,15,75100,2,16300,27.72,5528234,841169,20106724,5528234,27.72,657.21,27.49,27.49,394031443300,26.09,26.09,394031443300 +KIWOOM 한국고배당&미국AI테크,0097L0,16,9955,5,-40,-0.40,259469,0,1000000,259469,-0.40,0.00,25.95,25.95,2586813451,25.99,25.99,2586813451 +KD,044180,17,645,2,19,3.04,6753102,1999941,26717799,6753102,3.04,337.67,25.28,25.28,4651007159,26.99,26.99,4651007159 +PLUS K방산소부장,0090B0,18,11470,2,45,0.39,212668,557482,850000,212668,0.39,38.15,25.02,25.02,2455575452,25.19,25.19,2455575452 +HJ중공업,097230,19,21700,2,450,2.12,20271163,21941226,83274281,20271163,2.12,92.39,24.34,24.34,474591052900,26.26,26.26,474591052900 +동일스틸럭스,023790,20,1629,2,110,7.24,6362772,16596174,26139617,6362772,7.24,38.34,24.34,24.34,10639554683,24.99,24.99,10639554683 +레이저옵텍,199550,21,7470,2,530,7.64,2965437,22792,12265791,2965437,7.64,9999.99,24.18,24.18,23808818740,25.98,25.98,23808818740 +ACE 글로벌자율주행액티브,414270,22,12075,2,20,0.17,733024,232666,3300000,733024,0.17,315.05,22.21,22.21,8864981000,22.25,22.25,8864981000 +현대무벡스,319400,23,5910,2,1255,26.96,21723809,458700,111376039,21723809,26.96,4735.95,19.50,19.50,125334121333,19.04,19.04,125334121333 +KODEX 200선물인버스2X,252670,24,1326,5,-24,-1.78,243577079,357986112,1269700000,243577079,-1.78,68.04,19.18,19.18,324456177399,19.27,19.27,324456177399 +코닉오토메이션,391710,25,2255,2,25,1.12,7824929,22924724,42065086,7824929,1.12,34.13,18.60,18.60,18812079377,19.83,19.83,18812079377 +조아제약,034940,26,1204,2,192,18.97,5615996,48959,30979827,5615996,18.97,9999.99,18.13,18.13,6763028046,18.13,18.13,6763028046 +KODEX 코스닥150선물인버스,251340,27,3495,5,-5,-0.14,13000816,32629068,73200000,13000816,-0.14,39.84,17.76,17.76,45443451616,17.76,17.76,45443451616 +모나미,005360,28,2430,2,65,2.75,3303312,6087853,18897307,3303312,2.75,54.26,17.48,17.48,8366202642,18.22,18.22,8366202642 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10265,2,285,2.86,174495,0,1000000,174495,2.86,0.00,17.45,17.45,1792983816,17.47,17.47,1792983816 +삼화네트웍스,046390,30,1527,2,54,3.67,7323614,1370292,43172933,7323614,3.67,534.46,16.96,16.96,11658592450,17.68,17.68,11658592450 diff --git a/top30/20250902/top30-avtr-20250902-113001.csv b/top30/20250902/top30-avtr-20250902-113001.csv new file mode 100644 index 000000000000..3ba68872541e --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,460,5,-8,-1.71,26021031,30646786,40663728,26021031,-1.71,84.91,63.99,63.99,12959274376,69.28,69.28,12959274376 +동방선기,099410,2,4655,2,170,3.79,8522420,6114392,14000000,8522420,3.79,139.38,60.87,60.87,41070451894,63.02,63.02,41070451894 +러셀,217500,3,2350,2,285,13.80,17615295,3629383,31812000,17615295,13.80,485.35,55.37,55.37,42443352088,56.77,56.77,42443352088 +뉴로핏,380550,4,12820,2,2520,24.47,5690720,300566,11554087,5690720,24.47,1893.33,49.25,49.25,68784914025,46.44,46.44,68784914025 +디에이치엑스컴퍼니,031860,5,1037,2,147,16.52,7690766,367914,17172021,7690766,16.52,2090.37,44.79,44.79,8417181341,47.27,47.27,8417181341 +파인메딕스,387570,6,8580,2,1130,15.17,2322369,54490,5625900,2322369,15.17,4262.01,41.28,41.28,20102006690,41.64,41.64,20102006690 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7505,5,-150,-1.96,2054536,1871898,5000000,2054536,-1.96,109.76,41.09,41.09,15493029760,41.29,41.29,15493029760 +삼영엠텍,054540,8,9160,5,-70,-0.76,5072197,15498045,13000000,5072197,-0.76,32.73,39.02,39.02,47310227920,39.73,39.73,47310227920 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7545,5,-130,-1.69,978214,1490545,3000000,978214,-1.69,65.63,32.61,32.61,7410806852,32.74,32.74,7410806852 +케이엔알시스템,199430,10,12840,5,-400,-3.02,3537455,5501375,10877713,3537455,-3.02,64.30,32.52,32.52,47623667785,34.10,34.10,47623667785 +일승,333430,11,6260,2,290,4.86,9969427,2636407,30726747,9969427,4.86,378.14,32.45,32.45,64326275995,33.44,33.44,64326275995 +1Q 샤오미밸류체인액티브,0094X0,12,10120,2,115,1.15,249601,0,800000,249601,1.15,0.00,31.20,31.20,2538428893,31.35,31.35,2538428893 +에스피시스템스,317830,13,9360,5,-20,-0.21,3324117,14072563,10773818,3324117,-0.21,23.62,30.85,30.85,32198888110,31.93,31.93,32198888110 +제닉스로보틱스,381620,14,9080,2,810,9.79,3768012,6083253,13117920,3768012,9.79,61.94,28.72,28.72,35253847200,29.60,29.60,35253847200 +올릭스,226950,15,76200,2,17400,29.59,5699575,841169,20106724,5699575,29.59,677.58,28.35,28.35,407054979250,26.57,26.57,407054979250 +KIWOOM 한국고배당&미국AI테크,0097L0,16,9930,5,-65,-0.65,274964,0,1000000,274964,-0.65,0.00,27.50,27.50,2740799576,27.60,27.60,2740799576 +PLUS K방산소부장,0090B0,17,11445,2,20,0.18,223037,557482,850000,223037,0.18,40.01,26.24,26.24,2574402267,26.46,26.46,2574402267 +HJ중공업,097230,18,21450,2,200,0.94,21248278,21941226,83274281,21248278,0.94,96.84,25.52,25.52,495875712225,27.76,27.76,495875712225 +KD,044180,19,647,2,21,3.35,6776166,1999941,26717799,6776166,3.35,338.82,25.36,25.36,4665894997,26.99,26.99,4665894997 +동일스틸럭스,023790,20,1641,2,122,8.03,6442082,16596174,26139617,6442082,8.03,38.82,24.64,24.64,10769108445,25.11,25.11,10769108445 +레이저옵텍,199550,21,7550,2,610,8.79,3004611,22792,12265791,3004611,8.79,9999.99,24.50,24.50,24102336215,26.03,26.03,24102336215 +ACE 글로벌자율주행액티브,414270,22,12070,2,15,0.12,733303,232666,3300000,733303,0.12,315.17,22.22,22.22,8868349920,22.26,22.26,8868349920 +KODEX 200선물인버스2X,252670,23,1328,5,-22,-1.63,254982421,357986112,1269700000,254982421,-1.63,71.23,20.08,20.08,339613523733,20.14,20.14,339613523733 +현대무벡스,319400,24,5870,2,1215,26.10,22092447,458700,111376039,22092447,26.10,4816.32,19.84,19.84,127504944448,19.50,19.50,127504944448 +태웅로직스,124560,25,3600,2,575,19.01,7628883,127955,39720911,7628883,19.01,5962.16,19.21,19.21,26545751714,18.56,18.56,26545751714 +코닉오토메이션,391710,26,2275,2,45,2.02,7893823,22924724,42065086,7893823,2.02,34.43,18.77,18.77,18968348230,19.82,19.82,18968348230 +조아제약,034940,27,1182,2,170,16.80,5757493,48959,30979827,5757493,16.80,9999.99,18.58,18.58,6930906056,18.93,18.93,6930906056 +KODEX 코스닥150선물인버스,251340,28,3487,5,-13,-0.37,13113663,32629068,73200000,13113663,-0.37,40.19,17.91,17.91,45837260270,17.96,17.96,45837260270 +모나미,005360,29,2500,2,135,5.71,3381276,6087853,18897307,3381276,5.71,55.54,17.89,17.89,8557238364,18.11,18.11,8557238364 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10260,2,280,2.81,178278,0,1000000,178278,2.81,0.00,17.83,17.83,1831807431,17.85,17.85,1831807431 diff --git a/top30/20250902/top30-avtr-20250902-114001.csv b/top30/20250902/top30-avtr-20250902-114001.csv new file mode 100644 index 000000000000..978d393c7aaf --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,457,5,-11,-2.35,26293618,30646786,40663728,26293618,-2.35,85.80,64.66,64.66,13084111811,70.41,70.41,13084111811 +동방선기,099410,2,4635,2,150,3.34,8932742,6114392,14000000,8932742,3.34,146.09,63.81,63.81,42970627104,66.22,66.22,42970627104 +러셀,217500,3,2345,2,280,13.56,17707402,3629383,31812000,17707402,13.56,487.89,55.66,55.66,42660331975,57.19,57.19,42660331975 +뉴로핏,380550,4,12750,2,2450,23.79,5795563,300566,11554087,5795563,23.79,1928.22,50.16,50.16,70122895020,47.60,47.60,70122895020 +디에이치엑스컴퍼니,031860,5,1016,2,126,14.16,7784053,367914,17172021,7784053,14.16,2115.73,45.33,45.33,8513052307,48.79,48.79,8513052307 +파인메딕스,387570,6,8550,2,1100,14.77,2429663,54490,5625900,2429663,14.77,4458.92,43.19,43.19,21014642135,43.69,43.69,21014642135 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7505,5,-150,-1.96,2054536,1871898,5000000,2054536,-1.96,109.76,41.09,41.09,15493029760,41.29,41.29,15493029760 +삼영엠텍,054540,8,9110,5,-120,-1.30,5182385,15498045,13000000,5182385,-1.30,33.44,39.86,39.86,48311165310,40.79,40.79,48311165310 +일승,333430,9,6160,2,190,3.18,10420085,2636407,30726747,10420085,3.18,395.24,33.91,33.91,67113519870,35.46,35.46,67113519870 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7540,5,-135,-1.76,997086,1490545,3000000,997086,-1.76,66.89,33.24,33.24,7553141102,33.39,33.39,7553141102 +케이엔알시스템,199430,11,12850,5,-390,-2.95,3601585,5501375,10877713,3601585,-2.95,65.47,33.11,33.11,48448073870,34.66,34.66,48448073870 +1Q 샤오미밸류체인액티브,0094X0,12,10075,2,70,0.70,258229,0,800000,258229,0.70,0.00,32.28,32.28,2625408678,32.57,32.57,2625408678 +에스피시스템스,317830,13,9320,5,-60,-0.64,3354941,14072563,10773818,3354941,-0.64,23.84,31.14,31.14,32486265650,32.35,32.35,32486265650 +올릭스,226950,14,76400,1,17600,29.93,5888915,841169,20106724,5888915,29.93,700.09,29.29,29.29,421503430550,27.44,27.44,421503430550 +제닉스로보틱스,381620,15,9040,2,770,9.31,3804890,6083253,13117920,3804890,9.31,62.55,29.01,29.01,35588386320,30.01,30.01,35588386320 +HJ중공업,097230,16,21200,5,-50,-0.24,23411212,21941226,83274281,23411212,-0.24,106.70,28.11,28.11,541301062650,30.66,30.66,541301062650 +KIWOOM 한국고배당&미국AI테크,0097L0,17,9955,5,-40,-0.40,277362,0,1000000,277362,-0.40,0.00,27.74,27.74,2764639971,27.77,27.77,2764639971 +PLUS K방산소부장,0090B0,18,11365,5,-60,-0.53,231628,557482,850000,231628,-0.53,41.55,27.25,27.25,2672316937,27.66,27.66,2672316937 +동일스틸럭스,023790,19,1577,2,58,3.82,6784705,16596174,26139617,6784705,3.82,40.88,25.96,25.96,11316957191,27.45,27.45,11316957191 +KD,044180,20,631,2,5,0.80,6863944,1999941,26717799,6863944,0.80,343.21,25.69,25.69,4721650901,28.01,28.01,4721650901 +태웅로직스,124560,21,3530,2,505,16.69,9970697,127955,39720911,9970697,16.69,7792.35,25.10,25.10,34932948658,24.91,24.91,34932948658 +레이저옵텍,199550,22,7550,2,610,8.79,3036029,22792,12265791,3036029,8.79,9999.99,24.75,24.75,24339197425,26.28,26.28,24339197425 +ACE 글로벌자율주행액티브,414270,23,12070,2,15,0.12,733311,232666,3300000,733311,0.12,315.18,22.22,22.22,8868446455,22.27,22.27,8868446455 +현대무벡스,319400,24,5880,2,1225,26.32,22733851,458700,111376039,22733851,26.32,4956.15,20.41,20.41,131267694238,20.04,20.04,131267694238 +KODEX 200선물인버스2X,252670,25,1327,5,-23,-1.70,258466580,357986112,1269700000,258466580,-1.70,72.20,20.36,20.36,344240274559,20.43,20.43,344240274559 +조아제약,034940,26,1170,2,158,15.61,5943045,48959,30979827,5943045,15.61,9999.99,19.18,19.18,7146341187,19.72,19.72,7146341187 +코닉오토메이션,391710,27,2295,2,65,2.91,7963399,22924724,42065086,7963399,2.91,34.74,18.93,18.93,19127338790,19.81,19.81,19127338790 +KODEX 코스닥150선물인버스,251340,28,3487,5,-13,-0.37,13471617,32629068,73200000,13471617,-0.37,41.29,18.40,18.40,47085750590,18.45,18.45,47085750590 +모나미,005360,29,2460,2,95,4.02,3409149,6087853,18897307,3409149,4.02,56.00,18.04,18.04,8626256919,18.56,18.56,8626256919 +삼화네트웍스,046390,30,1520,2,47,3.19,7771545,1370292,43172933,7771545,3.19,567.15,18.00,18.00,12339455082,18.80,18.80,12339455082 diff --git a/top30/20250902/top30-avtr-20250902-115001.csv b/top30/20250902/top30-avtr-20250902-115001.csv new file mode 100644 index 000000000000..159937d8b7d7 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,451,5,-17,-3.63,26870694,30646786,40663728,26870694,-3.63,87.68,66.08,66.08,13344756126,72.77,72.77,13344756126 +동방선기,099410,2,4620,2,135,3.01,9059102,6114392,14000000,9059102,3.01,148.16,64.71,64.71,43555113262,67.34,67.34,43555113262 +러셀,217500,3,2335,2,270,13.08,17860496,3629383,31812000,17860496,13.08,492.11,56.14,56.14,43017500635,57.91,57.91,43017500635 +뉴로핏,380550,4,12660,2,2360,22.91,6049697,300566,11554087,6049697,22.91,2012.77,52.36,52.36,73377668670,50.16,50.16,73377668670 +디에이치엑스컴퍼니,031860,5,999,2,109,12.25,7917437,367914,17172021,7917437,12.25,2151.98,46.11,46.11,8646489023,50.40,50.40,8646489023 +파인메딕스,387570,6,8610,2,1160,15.57,2478781,54490,5625900,2478781,15.57,4549.06,44.06,44.06,21435066500,44.25,44.25,21435066500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7525,5,-130,-1.70,2056746,1871898,5000000,2056746,-1.70,109.87,41.13,41.13,15509691535,41.22,41.22,15509691535 +삼영엠텍,054540,8,9040,5,-190,-2.06,5249446,15498045,13000000,5249446,-2.06,33.87,40.38,40.38,48918243745,41.63,41.63,48918243745 +일승,333430,9,6100,2,130,2.18,10600958,2636407,30726747,10600958,2.18,402.10,34.50,34.50,68220256640,36.40,36.40,68220256640 +케이엔알시스템,199430,10,12620,5,-620,-4.68,3714454,5501375,10877713,3714454,-4.68,67.52,34.15,34.15,49882728010,36.34,36.34,49882728010 +1Q 샤오미밸류체인액티브,0094X0,11,10040,2,35,0.35,268598,0,800000,268598,0.35,0.00,33.57,33.57,2729626858,33.98,33.98,2729626858 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7555,5,-120,-1.56,997131,1490545,3000000,997131,-1.56,66.90,33.24,33.24,7553480972,33.33,33.33,7553480972 +에스피시스템스,317830,13,9220,5,-160,-1.71,3414843,14072563,10773818,3414843,-1.71,24.27,31.70,31.70,33041027535,33.26,33.26,33041027535 +HJ중공업,097230,14,20650,5,-600,-2.82,24821391,21941226,83274281,24821391,-2.82,113.13,29.81,29.81,570796152350,33.19,33.19,570796152350 +태웅로직스,124560,15,3520,2,495,16.36,11839510,127955,39720911,11839510,16.36,9252.87,29.81,29.81,41399477877,29.61,29.61,41399477877 +제닉스로보틱스,381620,16,8990,2,720,8.71,3897172,6083253,13117920,3897172,8.71,64.06,29.71,29.71,36418001500,30.88,30.88,36418001500 +올릭스,226950,17,76400,1,17600,29.93,5929270,841169,20106724,5929270,29.93,704.88,29.49,29.49,424586552550,27.64,27.64,424586552550 +KIWOOM 한국고배당&미국AI테크,0097L0,18,9940,5,-55,-0.55,280672,0,1000000,280672,-0.55,0.00,28.07,28.07,2797514401,28.14,28.14,2797514401 +레이저옵텍,199550,19,7440,2,500,7.20,3431339,22792,12265791,3431339,7.20,9999.99,27.97,27.97,27395358820,30.02,30.02,27395358820 +PLUS K방산소부장,0090B0,20,11350,5,-75,-0.66,236384,557482,850000,236384,-0.66,42.40,27.81,27.81,2726405037,28.26,28.26,2726405037 +동일스틸럭스,023790,21,1575,2,56,3.69,6921574,16596174,26139617,6921574,3.69,41.71,26.48,26.48,11531081337,28.01,28.01,11531081337 +KD,044180,22,642,2,16,2.56,6906072,1999941,26717799,6906072,2.56,345.31,25.85,25.85,4748517456,27.68,27.68,4748517456 +ACE 글로벌자율주행액티브,414270,23,12070,2,15,0.12,733311,232666,3300000,733311,0.12,315.18,22.22,22.22,8868446455,22.27,22.27,8868446455 +KODEX 200선물인버스2X,252670,24,1330,5,-20,-1.48,265333615,357986112,1269700000,265333615,-1.48,74.12,20.90,20.90,353374877508,20.93,20.93,353374877508 +현대무벡스,319400,25,5850,2,1195,25.67,23142053,458700,111376039,23142053,25.67,5045.14,20.78,20.78,133651205473,20.51,20.51,133651205473 +조아제약,034940,26,1178,2,166,16.40,6132201,48959,30979827,6132201,16.40,9999.99,19.79,19.79,7368466428,20.19,20.19,7368466428 +코닉오토메이션,391710,27,2340,2,110,4.93,8158578,22924724,42065086,8158578,4.93,35.59,19.40,19.40,19579444975,19.89,19.89,19579444975 +KODEX 코스닥150선물인버스,251340,28,3490,5,-10,-0.29,13858893,32629068,73200000,13858893,-0.29,42.47,18.93,18.93,48436085387,18.96,18.96,48436085387 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10265,2,285,2.86,181729,0,1000000,181729,2.86,0.00,18.17,18.17,1867211608,18.19,18.19,1867211608 +모나미,005360,30,2430,2,65,2.75,3426558,6087853,18897307,3426558,2.75,56.29,18.13,18.13,8668895243,18.88,18.88,8668895243 diff --git a/top30/20250902/top30-avtr-20250902-120001.csv b/top30/20250902/top30-avtr-20250902-120001.csv new file mode 100644 index 000000000000..4590c2e32363 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,449,5,-19,-4.06,27181622,30646786,40663728,27181622,-4.06,88.69,66.84,66.84,13485482099,73.86,73.86,13485482099 +동방선기,099410,2,4635,2,150,3.34,9217603,6114392,14000000,9217603,3.34,150.75,65.84,65.84,44289686450,68.25,68.25,44289686450 +러셀,217500,3,2325,2,260,12.59,17909972,3629383,31812000,17909972,12.59,493.47,56.30,56.30,43132588150,58.32,58.32,43132588150 +뉴로핏,380550,4,12800,2,2500,24.27,6166302,300566,11554087,6166302,24.27,2051.56,53.37,53.37,74869341735,50.62,50.62,74869341735 +파인메딕스,387570,5,8770,2,1320,17.72,2686538,54490,5625900,2686538,17.72,4930.33,47.75,47.75,23274989300,47.17,47.17,23274989300 +디에이치엑스컴퍼니,031860,6,1000,2,110,12.36,7992119,367914,17172021,7992119,12.36,2172.28,46.54,46.54,8721797439,50.79,50.79,8721797439 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7520,5,-135,-1.76,2056751,1871898,5000000,2056751,-1.76,109.88,41.14,41.14,15509729135,41.25,41.25,15509729135 +삼영엠텍,054540,8,9050,5,-180,-1.95,5293021,15498045,13000000,5293021,-1.95,34.15,40.72,40.72,49312442555,41.91,41.91,49312442555 +일승,333430,9,6150,2,180,3.02,10670616,2636407,30726747,10670616,3.02,404.74,34.73,34.73,68646843700,36.33,36.33,68646843700 +케이엔알시스템,199430,10,12650,5,-590,-4.46,3746885,5501375,10877713,3746885,-4.46,68.11,34.45,34.45,50292918020,36.55,36.55,50292918020 +1Q 샤오미밸류체인액티브,0094X0,11,10015,2,10,0.10,271688,0,800000,271688,0.10,0.00,33.96,33.96,2760598913,34.46,34.46,2760598913 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7535,5,-140,-1.82,997185,1490545,3000000,997185,-1.82,66.90,33.24,33.24,7553887927,33.42,33.42,7553887927 +태웅로직스,124560,13,3475,2,450,14.88,12765496,127955,39720911,12765496,14.88,9976.55,32.14,32.14,44620421420,32.33,32.33,44620421420 +에스피시스템스,317830,14,9250,5,-130,-1.39,3425483,14072563,10773818,3425483,-1.39,24.34,31.79,31.79,33139509755,33.25,33.25,33139509755 +HJ중공업,097230,15,21150,5,-100,-0.47,25443716,21941226,83274281,25443716,-0.47,115.96,30.55,30.55,583832674425,33.15,33.15,583832674425 +제닉스로보틱스,381620,16,9020,2,750,9.07,3944195,6083253,13117920,3944195,9.07,64.84,30.07,30.07,36842763110,31.14,31.14,36842763110 +올릭스,226950,17,76400,1,17600,29.93,6021169,841169,20106724,6021169,29.93,715.81,29.95,29.95,431606373600,28.10,28.10,431606373600 +PLUS K방산소부장,0090B0,18,11355,5,-70,-0.61,246153,557482,850000,246153,-0.61,44.15,28.96,28.96,2837384947,29.40,29.40,2837384947 +KIWOOM 한국고배당&미국AI테크,0097L0,19,9945,5,-50,-0.50,286623,0,1000000,286623,-0.50,0.00,28.66,28.66,2856644946,28.72,28.72,2856644946 +레이저옵텍,199550,20,7430,2,490,7.06,3474081,22792,12265791,3474081,7.06,9999.99,28.32,28.32,27712662860,30.41,30.41,27712662860 +KD,044180,21,680,2,54,8.63,7215675,1999941,26717799,7215675,8.63,360.79,27.01,27.01,4955389037,27.28,27.28,4955389037 +동일스틸럭스,023790,22,1539,2,20,1.32,7023061,16596174,26139617,7023061,1.32,42.32,26.87,26.87,11688093794,29.05,29.05,11688093794 +ACE 글로벌자율주행액티브,414270,23,12075,2,20,0.17,733335,232666,3300000,733335,0.17,315.19,22.22,22.22,8868736290,22.26,22.26,8868736290 +KODEX 200선물인버스2X,252670,24,1328,5,-22,-1.63,268473872,357986112,1269700000,268473872,-1.63,75.00,21.14,21.14,357546324222,21.20,21.20,357546324222 +현대무벡스,319400,25,5870,2,1215,26.10,23466757,458700,111376039,23466757,26.10,5115.93,21.07,21.07,135556594933,20.73,20.73,135556594933 +조아제약,034940,26,1169,2,157,15.51,6176960,48959,30979827,6176960,15.51,9999.99,19.94,19.94,7420698981,20.49,20.49,7420698981 +코닉오토메이션,391710,27,2320,2,90,4.04,8232667,22924724,42065086,8232667,4.04,35.91,19.57,19.57,19751925228,20.24,20.24,19751925228 +KODEX 코스닥150선물인버스,251340,28,3485,5,-15,-0.43,14042366,32629068,73200000,14042366,-0.43,43.04,19.18,19.18,49075486757,19.24,19.24,49075486757 +푸른기술,094940,29,8650,2,160,1.88,1556280,2733712,8361386,1556280,1.88,56.93,18.61,18.61,13842859435,19.14,19.14,13842859435 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10265,2,285,2.86,184719,0,1000000,184719,2.86,0.00,18.47,18.47,1897904578,18.49,18.49,1897904578 diff --git a/top30/20250902/top30-avtr-20250902-121001.csv b/top30/20250902/top30-avtr-20250902-121001.csv new file mode 100644 index 000000000000..3ea3b17633fc --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,450,5,-18,-3.85,27378305,30646786,40663728,27378305,-3.85,89.33,67.33,67.33,13573471311,74.18,74.18,13573471311 +동방선기,099410,2,4645,2,160,3.57,9266143,6114392,14000000,9266143,3.57,151.55,66.19,66.19,44514565276,68.45,68.45,44514565276 +러셀,217500,3,2345,2,280,13.56,17979777,3629383,31812000,17979777,13.56,495.39,56.52,56.52,43295081584,58.04,58.04,43295081584 +뉴로핏,380550,4,12730,2,2430,23.59,6227585,300566,11554087,6227585,23.59,2071.95,53.90,53.90,75649689980,51.43,51.43,75649689980 +파인메딕스,387570,5,8660,2,1210,16.24,2755091,54490,5625900,2755091,16.24,5056.14,48.97,48.97,23870708695,49.00,49.00,23870708695 +디에이치엑스컴퍼니,031860,6,1006,2,116,13.03,8018467,367914,17172021,8018467,13.03,2179.44,46.69,46.69,8748148237,50.64,50.64,8748148237 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7520,5,-135,-1.76,2056751,1871898,5000000,2056751,-1.76,109.88,41.14,41.14,15509729135,41.25,41.25,15509729135 +삼영엠텍,054540,8,9120,5,-110,-1.19,5325231,15498045,13000000,5325231,-1.19,34.36,40.96,40.96,49605892005,41.84,41.84,49605892005 +1Q 샤오미밸류체인액티브,0094X0,9,9990,5,-15,-0.15,285458,0,800000,285458,-0.15,0.00,35.68,35.68,2898268853,36.26,36.26,2898268853 +일승,333430,10,6175,2,205,3.43,10764917,2636407,30726747,10764917,3.43,408.32,35.03,35.03,69228032030,36.49,36.49,69228032030 +케이엔알시스템,199430,11,12640,5,-600,-4.53,3777840,5501375,10877713,3777840,-4.53,68.67,34.73,34.73,50684382795,36.86,36.86,50684382795 +태웅로직스,124560,12,3425,2,400,13.22,13627772,127955,39720911,13627772,13.22,9999.99,34.31,34.31,47615772948,35.00,35.00,47615772948 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7540,5,-135,-1.76,1013577,1490545,3000000,1013577,-1.76,68.00,33.79,33.79,7677646697,33.94,33.94,7677646697 +에스피시스템스,317830,14,9280,5,-100,-1.07,3434405,14072563,10773818,3434405,-1.07,24.40,31.88,31.88,33222361805,33.23,33.23,33222361805 +ACE 글로벌자율주행액티브,414270,15,12055,3,0,0.00,1022987,232666,3300000,1022987,0.00,439.68,31.00,31.00,12365693705,31.08,31.08,12365693705 +HJ중공업,097230,16,21050,5,-200,-0.94,25810903,21941226,83274281,25810903,-0.94,117.64,31.00,31.00,591541811600,33.75,33.75,591541811600 +제닉스로보틱스,381620,17,8990,2,720,8.71,3963219,6083253,13117920,3963219,8.71,65.15,30.21,30.21,37014133760,31.39,31.39,37014133760 +올릭스,226950,18,76400,1,17600,29.93,6026460,841169,20106724,6026460,29.93,716.44,29.97,29.97,432010606000,28.12,28.12,432010606000 +PLUS K방산소부장,0090B0,19,11375,5,-50,-0.44,247896,557482,850000,247896,-0.44,44.47,29.16,29.16,2857180017,29.55,29.55,2857180017 +KIWOOM 한국고배당&미국AI테크,0097L0,20,9930,5,-65,-0.65,291068,0,1000000,291068,-0.65,0.00,29.11,29.11,2900799471,29.21,29.21,2900799471 +KD,044180,21,667,2,41,6.55,7660535,1999941,26717799,7660535,6.55,383.04,28.67,28.67,5256052736,29.49,29.49,5256052736 +레이저옵텍,199550,22,7410,2,470,6.77,3493630,22792,12265791,3493630,6.77,9999.99,28.48,28.48,27857717540,30.65,30.65,27857717540 +동일스틸럭스,023790,23,1554,2,35,2.30,7158523,16596174,26139617,7158523,2.30,43.13,27.39,27.39,11896355849,29.29,29.29,11896355849 +KODEX 200선물인버스2X,252670,24,1328,5,-22,-1.63,270797293,357986112,1269700000,270797293,-1.63,75.64,21.33,21.33,360634107733,21.39,21.39,360634107733 +현대무벡스,319400,25,5900,2,1245,26.75,23627521,458700,111376039,23627521,26.75,5150.97,21.21,21.21,136502407698,20.77,20.77,136502407698 +조아제약,034940,26,1167,2,155,15.32,6220994,48959,30979827,6220994,15.32,9999.99,20.08,20.08,7471967392,20.67,20.67,7471967392 +코닉오토메이션,391710,27,2315,2,85,3.81,8291681,22924724,42065086,8291681,3.81,36.17,19.71,19.71,19889696323,20.42,20.42,19889696323 +KODEX 코스닥150선물인버스,251340,28,3480,5,-20,-0.57,14287603,32629068,73200000,14287603,-0.57,43.79,19.52,19.52,49929799768,19.60,19.60,49929799768 +푸른기술,094940,29,8690,2,200,2.36,1580051,2733712,8361386,1580051,2.36,57.80,18.90,18.90,14049068785,19.34,19.34,14049068785 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10265,2,285,2.86,186559,0,1000000,186559,2.86,0.00,18.66,18.66,1916769728,18.67,18.67,1916769728 diff --git a/top30/20250902/top30-avtr-20250902-122001.csv b/top30/20250902/top30-avtr-20250902-122001.csv new file mode 100644 index 000000000000..02bad3bc335a --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,438,5,-30,-6.41,27858420,30646786,40663728,27858420,-6.41,90.90,68.51,68.51,13786087069,77.40,77.40,13786087069 +동방선기,099410,2,4630,2,145,3.23,9311741,6114392,14000000,9311741,3.23,152.29,66.51,66.51,44725319426,69.00,69.00,44725319426 +러셀,217500,3,2345,2,280,13.56,18563619,3629383,31812000,18563619,13.56,511.48,58.35,58.35,44682375872,59.90,59.90,44682375872 +뉴로핏,380550,4,12840,2,2540,24.66,6269436,300566,11554087,6269436,24.66,2085.88,54.26,54.26,76183474020,51.35,51.35,76183474020 +파인메딕스,387570,5,8670,2,1220,16.38,2805110,54490,5625900,2805110,16.38,5147.94,49.86,49.86,24302872640,49.82,49.82,24302872640 +디에이치엑스컴퍼니,031860,6,1016,2,126,14.16,8154924,367914,17172021,8154924,14.16,2216.53,47.49,47.49,8887591581,50.94,50.94,8887591581 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7510,5,-145,-1.89,2133031,1871898,5000000,2133031,-1.89,113.95,42.66,42.66,16082592135,42.83,42.83,16082592135 +삼영엠텍,054540,8,9100,5,-130,-1.41,5347982,15498045,13000000,5347982,-1.41,34.51,41.14,41.14,49812536065,42.11,42.11,49812536065 +1Q 샤오미밸류체인액티브,0094X0,9,9965,5,-40,-0.40,293696,0,800000,293696,-0.40,0.00,36.71,36.71,2980475568,37.39,37.39,2980475568 +태웅로직스,124560,10,3330,2,305,10.08,14237119,127955,39720911,14237119,10.08,9999.99,35.84,35.84,49676030418,37.56,37.56,49676030418 +일승,333430,11,6210,2,240,4.02,10837451,2636407,30726747,10837451,4.02,411.07,35.27,35.27,69675963985,36.52,36.52,69675963985 +케이엔알시스템,199430,12,12760,5,-480,-3.63,3803962,5501375,10877713,3803962,-3.63,69.15,34.97,34.97,51016900155,36.76,36.76,51016900155 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7530,5,-145,-1.89,1024222,1490545,3000000,1024222,-1.89,68.71,34.14,34.14,7757936367,34.34,34.34,7757936367 +제닉스로보틱스,381620,14,9120,2,850,10.28,4263663,6083253,13117920,4263663,10.28,70.09,32.50,32.50,39786710360,33.26,33.26,39786710360 +에스피시스템스,317830,15,9390,2,10,0.11,3457112,14072563,10773818,3457112,0.11,24.57,32.09,32.09,33435186495,33.05,33.05,33435186495 +HJ중공업,097230,16,21000,5,-250,-1.18,26230080,21941226,83274281,26230080,-1.18,119.55,31.50,31.50,600294222775,34.33,34.33,600294222775 +ACE 글로벌자율주행액티브,414270,17,12050,5,-5,-0.04,1023032,232666,3300000,1023032,-0.04,439.70,31.00,31.00,12366235955,31.10,31.10,12366235955 +올릭스,226950,18,76400,1,17600,29.93,6033049,841169,20106724,6033049,29.93,717.22,30.01,30.01,432514005600,28.16,28.16,432514005600 +KD,044180,19,650,2,24,3.83,7854866,1999941,26717799,7854866,3.83,392.75,29.40,29.40,5383925381,31.00,31.00,5383925381 +PLUS K방산소부장,0090B0,20,11355,5,-70,-0.61,248423,557482,850000,248423,-0.61,44.56,29.23,29.23,2863166537,29.66,29.66,2863166537 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9945,5,-50,-0.50,292120,0,1000000,292120,-0.50,0.00,29.21,29.21,2911254731,29.27,29.27,2911254731 +레이저옵텍,199550,22,7460,2,520,7.49,3511269,22792,12265791,3511269,7.49,9999.99,28.63,28.63,27989284355,30.59,30.59,27989284355 +동일스틸럭스,023790,23,1554,2,35,2.30,7226706,16596174,26139617,7226706,2.30,43.54,27.65,27.65,12002113707,29.55,29.55,12002113707 +KODEX 200선물인버스2X,252670,24,1328,5,-22,-1.63,274673374,357986112,1269700000,274673374,-1.63,76.73,21.63,21.63,365778057144,21.69,21.69,365778057144 +현대무벡스,319400,25,5920,2,1265,27.18,23850156,458700,111376039,23850156,27.18,5199.51,21.41,21.41,137815295368,20.90,20.90,137815295368 +KODEX 코스닥150선물인버스,251340,26,3475,5,-25,-0.71,14805080,32629068,73200000,14805080,-0.71,45.37,20.23,20.23,51730616840,20.34,20.34,51730616840 +조아제약,034940,27,1176,2,164,16.21,6258697,48959,30979827,6258697,16.21,9999.99,20.20,20.20,7516189882,20.63,20.63,7516189882 +코닉오토메이션,391710,28,2320,2,90,4.04,8306933,22924724,42065086,8306933,4.04,36.24,19.75,19.75,19924987248,20.42,20.42,19924987248 +푸른기술,094940,29,8690,2,200,2.36,1623991,2733712,8361386,1623991,2.36,59.41,19.42,19.42,14431181265,19.86,19.86,14431181265 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10260,2,280,2.81,189763,0,1000000,189763,2.81,0.00,18.98,18.98,1949610478,19.00,19.00,1949610478 diff --git a/top30/20250902/top30-avtr-20250902-123001.csv b/top30/20250902/top30-avtr-20250902-123001.csv new file mode 100644 index 000000000000..17a52dda2bc1 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,437,5,-31,-6.62,28045323,30646786,40663728,28045323,-6.62,91.51,68.97,68.97,13867869781,78.04,78.04,13867869781 +동방선기,099410,2,4625,2,140,3.12,9343569,6114392,14000000,9343569,3.12,152.81,66.74,66.74,44872521011,69.30,69.30,44872521011 +러셀,217500,3,2325,2,260,12.59,18715769,3629383,31812000,18715769,12.59,515.67,58.83,58.83,45036562532,60.89,60.89,45036562532 +뉴로핏,380550,4,12580,2,2280,22.14,6359859,300566,11554087,6359859,22.14,2115.96,55.04,55.04,77333140335,53.20,53.20,77333140335 +파인메딕스,387570,5,8550,2,1100,14.77,2836016,54490,5625900,2836016,14.77,5204.65,50.41,50.41,24568431980,51.08,51.08,24568431980 +디에이치엑스컴퍼니,031860,6,1011,2,121,13.60,8193629,367914,17172021,8193629,13.60,2227.05,47.72,47.72,8926933881,51.42,51.42,8926933881 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7510,5,-145,-1.89,2165491,1871898,5000000,2165491,-1.89,115.68,43.31,43.31,16326407535,43.48,43.48,16326407535 +삼영엠텍,054540,8,9040,5,-190,-2.06,5369790,15498045,13000000,5369790,-2.06,34.65,41.31,41.31,50010036785,42.55,42.55,50010036785 +태웅로직스,124560,9,3275,2,250,8.26,15068532,127955,39720911,15068532,8.26,9999.99,37.94,37.94,52388293292,40.27,40.27,52388293292 +1Q 샤오미밸류체인액티브,0094X0,10,9975,5,-30,-0.30,298955,0,800000,298955,-0.30,0.00,37.37,37.37,3032962088,38.01,38.01,3032962088 +일승,333430,11,6190,2,220,3.69,10899722,2636407,30726747,10899722,3.69,413.43,35.47,35.47,70060921290,36.84,36.84,70060921290 +케이엔알시스템,199430,12,12770,5,-470,-3.55,3814998,5501375,10877713,3814998,-3.55,69.35,35.07,35.07,51157772415,36.83,36.83,51157772415 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7540,5,-135,-1.76,1028344,1490545,3000000,1028344,-1.76,68.99,34.28,34.28,7789036252,34.43,34.43,7789036252 +제닉스로보틱스,381620,14,9120,2,850,10.28,4341663,6083253,13117920,4341663,10.28,71.37,33.10,33.10,40498349395,33.85,33.85,40498349395 +에스피시스템스,317830,15,9370,5,-10,-0.11,3464392,14072563,10773818,3464392,-0.11,24.62,32.16,32.16,33503405975,33.19,33.19,33503405975 +HJ중공업,097230,16,20500,5,-750,-3.53,26663978,21941226,83274281,26663978,-3.53,121.52,32.02,32.02,609287390375,35.69,35.69,609287390375 +ACE 글로벌자율주행액티브,414270,17,12050,5,-5,-0.04,1023102,232666,3300000,1023102,-0.04,439.73,31.00,31.00,12367079455,31.10,31.10,12367079455 +올릭스,226950,18,76400,1,17600,29.93,6151851,841169,20106724,6151851,29.93,731.35,30.60,30.60,441574504600,28.75,28.75,441574504600 +PLUS K방산소부장,0090B0,19,11355,5,-70,-0.61,258488,557482,850000,258488,-0.61,46.37,30.41,30.41,2977437617,30.85,30.85,2977437617 +KD,044180,20,653,2,27,4.31,7873706,1999941,26717799,7873706,4.31,393.70,29.47,29.47,5396228306,30.93,30.93,5396228306 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9930,5,-65,-0.65,293023,0,1000000,293023,-0.65,0.00,29.30,29.30,2920226171,29.41,29.41,2920226171 +레이저옵텍,199550,22,7490,2,550,7.93,3536334,22792,12265791,3536334,7.93,9999.99,28.83,28.83,28177548565,30.67,30.67,28177548565 +동일스틸럭스,023790,23,1567,2,48,3.16,7260041,16596174,26139617,7260041,3.16,43.75,27.77,27.77,12054107063,29.43,29.43,12054107063 +KODEX 200선물인버스2X,252670,24,1326,5,-24,-1.78,276647002,357986112,1269700000,276647002,-1.78,77.28,21.79,21.79,368399438733,21.88,21.88,368399438733 +현대무벡스,319400,25,5960,2,1305,28.03,24228080,458700,111376039,24228080,28.03,5281.90,21.75,21.75,140053742128,21.10,21.10,140053742128 +고바이오랩,348150,26,6740,2,980,17.01,3999783,1346526,19418889,3999783,17.01,297.04,20.60,20.60,26431749095,20.19,20.19,26431749095 +조아제약,034940,27,1157,2,145,14.33,6304743,48959,30979827,6304743,14.33,9999.99,20.35,20.35,7569574987,21.12,21.12,7569574987 +KODEX 코스닥150선물인버스,251340,28,3480,5,-20,-0.57,14873283,32629068,73200000,14873283,-0.57,45.58,20.32,20.32,51967808330,20.40,20.40,51967808330 +코닉오토메이션,391710,29,2325,2,95,4.26,8331364,22924724,42065086,8331364,4.26,36.34,19.81,19.81,19981550268,20.43,20.43,19981550268 +푸른기술,094940,30,8670,2,180,2.12,1630867,2733712,8361386,1630867,2.12,59.66,19.50,19.50,14490815235,19.99,19.99,14490815235 diff --git a/top30/20250902/top30-avtr-20250902-124001.csv b/top30/20250902/top30-avtr-20250902-124001.csv new file mode 100644 index 000000000000..c051165d150f --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,437,5,-31,-6.62,28197711,30646786,40663728,28197711,-6.62,92.01,69.34,69.34,13934399627,78.42,78.42,13934399627 +동방선기,099410,2,4630,2,145,3.23,9372605,6114392,14000000,9372605,3.23,153.29,66.95,66.95,45006824330,69.43,69.43,45006824330 +러셀,217500,3,2325,2,260,12.59,18902381,3629383,31812000,18902381,12.59,520.82,59.42,59.42,45474925094,61.48,61.48,45474925094 +뉴로핏,380550,4,12620,2,2320,22.52,6399020,300566,11554087,6399020,22.52,2128.99,55.38,55.38,77826181775,53.37,53.37,77826181775 +파인메딕스,387570,5,8530,2,1080,14.50,2862744,54490,5625900,2862744,14.50,5253.71,50.89,50.89,24796281145,51.67,51.67,24796281145 +디에이치엑스컴퍼니,031860,6,1005,2,115,12.92,8234884,367914,17172021,8234884,12.92,2238.26,47.96,47.96,8968414771,51.97,51.97,8968414771 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7505,5,-150,-1.96,2166987,1871898,5000000,2166987,-1.96,115.76,43.34,43.34,16337642420,43.54,43.54,16337642420 +삼영엠텍,054540,8,9050,5,-180,-1.95,5396399,15498045,13000000,5396399,-1.95,34.82,41.51,41.51,50250718840,42.71,42.71,50250718840 +1Q 샤오미밸류체인액티브,0094X0,9,9945,5,-60,-0.60,308725,0,800000,308725,-0.60,0.00,38.59,38.59,3130213013,39.34,39.34,3130213013 +태웅로직스,124560,10,3305,2,280,9.26,15328203,127955,39720911,15328203,9.26,9999.99,38.59,38.59,53239527658,40.55,40.55,53239527658 +PLUS K방산소부장,0090B0,11,11360,5,-65,-0.57,315242,557482,850000,315242,-0.57,56.55,37.09,37.09,3621739197,37.51,37.51,3621739197 +일승,333430,12,6150,2,180,3.02,10950723,2636407,30726747,10950723,3.02,415.37,35.64,35.64,70374625020,37.24,37.24,70374625020 +케이엔알시스템,199430,13,12710,5,-530,-4.00,3843418,5501375,10877713,3843418,-4.00,69.86,35.33,35.33,51520831325,37.26,37.26,51520831325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7525,5,-150,-1.95,1032384,1490545,3000000,1032384,-1.95,69.26,34.41,34.41,7819437272,34.64,34.64,7819437272 +제닉스로보틱스,381620,15,9140,2,870,10.52,4403746,6083253,13117920,4403746,10.52,72.39,33.57,33.57,41066746425,34.25,34.25,41066746425 +HJ중공업,097230,16,20850,5,-400,-1.88,27337500,21941226,83274281,27337500,-1.88,124.59,32.83,32.83,623089113975,35.89,35.89,623089113975 +에스피시스템스,317830,17,9370,5,-10,-0.11,3477459,14072563,10773818,3477459,-0.11,24.71,32.28,32.28,33626219380,33.31,33.31,33626219380 +ACE 글로벌자율주행액티브,414270,18,12055,3,0,0.00,1047864,232666,3300000,1047864,0.00,450.37,31.75,31.75,12665585365,31.84,31.84,12665585365 +올릭스,226950,19,76400,1,17600,29.93,6250211,841169,20106724,6250211,29.93,743.04,31.09,31.09,449073624400,29.23,29.23,449073624400 +KD,044180,20,658,2,32,5.11,7901224,1999941,26717799,7901224,5.11,395.07,29.57,29.57,5414317084,30.80,30.80,5414317084 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9950,5,-45,-0.45,294206,0,1000000,294206,-0.45,0.00,29.42,29.42,2931995372,29.47,29.47,2931995372 +레이저옵텍,199550,22,7550,2,610,8.79,3545700,22792,12265791,3545700,8.79,9999.99,28.91,28.91,28247868105,30.50,30.50,28247868105 +동일스틸럭스,023790,23,1558,2,39,2.57,7317477,16596174,26139617,7317477,2.57,44.09,27.99,27.99,12144103833,29.82,29.82,12144103833 +현대무벡스,319400,24,5900,2,1245,26.75,27613302,458700,111376039,27613302,26.75,6019.90,24.79,24.79,160387798778,24.41,24.41,160387798778 +KODEX 200선물인버스2X,252670,25,1326,5,-24,-1.78,279871873,357986112,1269700000,279871873,-1.78,78.18,22.04,22.04,372675808465,22.14,22.14,372675808465 +고바이오랩,348150,26,6690,2,930,16.15,4229984,1346526,19418889,4229984,16.15,314.14,21.78,21.78,27961149235,21.52,21.52,27961149235 +조아제약,034940,27,1139,2,127,12.55,6384708,48959,30979827,6384708,12.55,9999.99,20.61,20.61,7661159349,21.71,21.71,7661159349 +KODEX 코스닥150선물인버스,251340,28,3480,5,-20,-0.57,15069279,32629068,73200000,15069279,-0.57,46.18,20.59,20.59,52648927629,20.67,20.67,52648927629 +코닉오토메이션,391710,29,2305,2,75,3.36,8359630,22924724,42065086,8359630,3.36,36.47,19.87,19.87,20046885322,20.68,20.68,20046885322 +푸른기술,094940,30,8740,2,250,2.94,1640930,2733712,8361386,1640930,2.94,60.03,19.63,19.63,14578516670,19.95,19.95,14578516670 diff --git a/top30/20250902/top30-avtr-20250902-125001.csv b/top30/20250902/top30-avtr-20250902-125001.csv new file mode 100644 index 000000000000..0cb2add18c77 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,434,5,-34,-7.26,28393130,30646786,40663728,28393130,-7.26,92.65,69.82,69.82,14019333580,79.44,79.44,14019333580 +동방선기,099410,2,4670,2,185,4.12,9413824,6114392,14000000,9413824,4.12,153.96,67.24,67.24,45198523880,69.13,69.13,45198523880 +러셀,217500,3,2330,2,265,12.83,19014129,3629383,31812000,19014129,12.83,523.89,59.77,59.77,45735928882,61.70,61.70,45735928882 +뉴로핏,380550,4,12700,2,2400,23.30,6433486,300566,11554087,6433486,23.30,2140.46,55.68,55.68,78263530595,53.34,53.34,78263530595 +파인메딕스,387570,5,8510,2,1060,14.23,2877293,54490,5625900,2877293,14.23,5280.41,51.14,51.14,24920637245,52.05,52.05,24920637245 +디에이치엑스컴퍼니,031860,6,1008,2,118,13.26,8281289,367914,17172021,8281289,13.26,2250.88,48.23,48.23,9015337409,52.08,52.08,9015337409 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7500,5,-155,-2.02,2171129,1871898,5000000,2171129,-2.02,115.99,43.42,43.42,16368707410,43.65,43.65,16368707410 +태웅로직스,124560,8,3535,2,510,16.86,16793994,127955,39720911,16793994,16.86,9999.99,42.28,42.28,58247170846,41.48,41.48,58247170846 +삼영엠텍,054540,9,9100,5,-130,-1.41,5411387,15498045,13000000,5411387,-1.41,34.92,41.63,41.63,50386593215,42.59,42.59,50386593215 +1Q 샤오미밸류체인액티브,0094X0,10,9945,5,-60,-0.60,314612,0,800000,314612,-0.60,0.00,39.33,39.33,3188753388,40.08,40.08,3188753388 +KIWOOM 한국고배당&미국AI테크,0097L0,11,9950,5,-45,-0.45,374839,0,1000000,374839,-0.45,0.00,37.48,37.48,3734620335,37.53,37.53,3734620335 +PLUS K방산소부장,0090B0,12,11370,5,-55,-0.48,317576,557482,850000,317576,-0.48,56.97,37.36,37.36,3648274157,37.75,37.75,3648274157 +일승,333430,13,6170,2,200,3.35,10975283,2636407,30726747,10975283,3.35,416.30,35.72,35.72,70526035935,37.20,37.20,70526035935 +케이엔알시스템,199430,14,12780,5,-460,-3.47,3863439,5501375,10877713,3863439,-3.47,70.23,35.52,35.52,51775365915,37.24,37.24,51775365915 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7525,5,-150,-1.95,1043621,1490545,3000000,1043621,-1.95,70.02,34.79,34.79,7903938727,35.01,35.01,7903938727 +제닉스로보틱스,381620,16,9090,2,820,9.92,4463291,6083253,13117920,4463291,9.92,73.37,34.02,34.02,41608024135,34.89,34.89,41608024135 +HJ중공업,097230,17,21150,5,-100,-0.47,27836539,21941226,83274281,27836539,-0.47,126.87,33.43,33.43,633563889400,35.97,35.97,633563889400 +에스피시스템스,317830,18,9410,2,30,0.32,3492213,14072563,10773818,3492213,0.32,24.82,32.41,32.41,33764549430,33.30,33.30,33764549430 +ACE 글로벌자율주행액티브,414270,19,12065,2,10,0.08,1047874,232666,3300000,1047874,0.08,450.38,31.75,31.75,12665706015,31.81,31.81,12665706015 +올릭스,226950,20,76400,1,17600,29.93,6271767,841169,20106724,6271767,29.93,745.60,31.19,31.19,450720502800,29.34,29.34,450720502800 +KD,044180,21,656,2,30,4.79,7986302,1999941,26717799,7986302,4.79,399.33,29.89,29.89,5470208233,31.21,31.21,5470208233 +레이저옵텍,199550,22,7520,2,580,8.36,3556658,22792,12265791,3556658,8.36,9999.99,29.00,29.00,28330311115,30.71,30.71,28330311115 +동일스틸럭스,023790,23,1572,2,53,3.49,7354841,16596174,26139617,7354841,3.49,44.32,28.14,28.14,12202519904,29.70,29.70,12202519904 +현대무벡스,319400,24,5920,2,1265,27.18,28415684,458700,111376039,28415684,27.18,6194.83,25.51,25.51,165107223158,25.04,25.04,165107223158 +KODEX 200선물인버스2X,252670,25,1325,5,-25,-1.85,286511698,357986112,1269700000,286511698,-1.85,80.03,22.57,22.57,381471527806,22.67,22.67,381471527806 +고바이오랩,348150,26,6610,2,850,14.76,4342730,1346526,19418889,4342730,14.76,322.51,22.36,22.36,28708619665,22.37,22.37,28708619665 +KODEX 코스닥150선물인버스,251340,27,3470,5,-30,-0.86,15556633,32629068,73200000,15556633,-0.86,47.68,21.25,21.25,54340917796,21.39,21.39,54340917796 +조아제약,034940,28,1144,2,132,13.04,6489282,48959,30979827,6489282,13.04,9999.99,20.95,20.95,7780802530,21.95,21.95,7780802530 +코닉오토메이션,391710,29,2315,2,85,3.81,8385468,22924724,42065086,8385468,3.81,36.58,19.93,19.93,20106536972,20.65,20.65,20106536972 +푸른기술,094940,30,8740,2,250,2.94,1655707,2733712,8361386,1655707,2.94,60.57,19.80,19.80,14707928670,20.13,20.13,14707928670 diff --git a/top30/20250902/top30-avtr-20250902-130001.csv b/top30/20250902/top30-avtr-20250902-130001.csv new file mode 100644 index 000000000000..702680d92b62 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,424,5,-44,-9.40,28908613,30646786,40663728,28908613,-9.40,94.33,71.09,71.09,14239817075,82.59,82.59,14239817075 +동방선기,099410,2,4645,2,160,3.57,9489487,6114392,14000000,9489487,3.57,155.20,67.78,67.78,45551695877,70.05,70.05,45551695877 +러셀,217500,3,2345,2,280,13.56,19075085,3629383,31812000,19075085,13.56,525.57,59.96,59.96,45878435027,61.50,61.50,45878435027 +뉴로핏,380550,4,12640,2,2340,22.72,6471378,300566,11554087,6471378,22.72,2153.06,56.01,56.01,78743348435,53.92,53.92,78743348435 +파인메딕스,387570,5,8360,2,910,12.21,2935385,54490,5625900,2935385,12.21,5387.02,52.18,52.18,25409654005,54.03,54.03,25409654005 +디에이치엑스컴퍼니,031860,6,1003,2,113,12.70,8305006,367914,17172021,8305006,12.70,2257.32,48.36,48.36,9039143476,52.48,52.48,9039143476 +태웅로직스,124560,7,3505,2,480,15.87,18991502,127955,39720911,18991502,15.87,9999.99,47.81,47.81,66053606936,47.44,47.44,66053606936 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7485,5,-170,-2.22,2222766,1871898,5000000,2222766,-2.22,118.74,44.46,44.46,16755230290,44.77,44.77,16755230290 +삼영엠텍,054540,9,9050,5,-180,-1.95,5428608,15498045,13000000,5428608,-1.95,35.03,41.76,41.76,50542721275,42.96,42.96,50542721275 +1Q 샤오미밸류체인액티브,0094X0,10,9955,5,-50,-0.50,314972,0,800000,314972,-0.50,0.00,39.37,39.37,3192335883,40.08,40.08,3192335883 +PLUS K방산소부장,0090B0,11,11345,5,-80,-0.70,327666,557482,850000,327666,-0.70,58.78,38.55,38.55,3762796172,39.02,39.02,3762796172 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9950,5,-45,-0.45,377474,0,1000000,377474,-0.45,0.00,37.75,37.75,3760851390,37.80,37.80,3760851390 +케이엔알시스템,199430,13,12890,5,-350,-2.64,3908766,5501375,10877713,3908766,-2.64,71.05,35.93,35.93,52358527665,37.34,37.34,52358527665 +일승,333430,14,6150,2,180,3.02,11014791,2636407,30726747,11014791,3.02,417.80,35.85,35.85,70769308490,37.45,37.45,70769308490 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7505,5,-170,-2.21,1044723,1490545,3000000,1044723,-2.21,70.09,34.82,34.82,7912214297,35.14,35.14,7912214297 +제닉스로보틱스,381620,16,9200,2,930,11.25,4539115,6083253,13117920,4539115,11.25,74.62,34.60,34.60,42301735625,35.05,35.05,42301735625 +HJ중공업,097230,17,20950,5,-300,-1.41,28535367,21941226,83274281,28535367,-1.41,130.05,34.27,34.27,648333759575,37.16,37.16,648333759575 +에스피시스템스,317830,18,9480,2,100,1.07,3519225,14072563,10773818,3519225,1.07,25.01,32.66,32.66,34018872475,33.31,33.31,34018872475 +ACE 글로벌자율주행액티브,414270,19,12060,2,5,0.04,1047887,232666,3300000,1047887,0.04,450.38,31.75,31.75,12665862795,31.83,31.83,12665862795 +올릭스,226950,20,76400,1,17600,29.93,6372315,841169,20106724,6372315,29.93,757.55,31.69,31.69,458402008100,29.84,29.84,458402008100 +KD,044180,21,653,2,27,4.31,8019337,1999941,26717799,8019337,4.31,400.98,30.01,30.01,5491802194,31.48,31.48,5491802194 +레이저옵텍,199550,22,7500,2,560,8.07,3569159,22792,12265791,3569159,8.07,9999.99,29.10,29.10,28423787075,30.90,30.90,28423787075 +동일스틸럭스,023790,23,1573,2,54,3.55,7382981,16596174,26139617,7382981,3.55,44.49,28.24,28.24,12246436488,29.78,29.78,12246436488 +현대무벡스,319400,24,5940,2,1285,27.60,28755419,458700,111376039,28755419,27.60,6268.89,25.82,25.82,167123553883,25.26,25.26,167123553883 +에프알텍,073540,25,2145,2,356,19.90,2800459,55524,11400000,2800459,19.90,5043.69,24.57,24.57,6122241063,25.04,25.04,6122241063 +KODEX 200선물인버스2X,252670,26,1321,5,-29,-2.15,295399592,357986112,1269700000,295399592,-2.15,82.52,23.27,23.27,393230071200,23.44,23.44,393230071200 +고바이오랩,348150,27,6490,2,730,12.67,4476903,1346526,19418889,4476903,12.67,332.48,23.05,23.05,29588193445,23.48,23.48,29588193445 +조아제약,034940,28,1181,2,169,16.70,6821080,48959,30979827,6821080,16.70,9999.99,22.02,22.02,8171009836,22.33,22.33,8171009836 +KODEX 코스닥150선물인버스,251340,29,3465,5,-35,-1.00,15750074,32629068,73200000,15750074,-1.00,48.27,21.52,21.52,55012149361,21.69,21.69,55012149361 +코닉오토메이션,391710,30,2310,2,80,3.59,8418487,22924724,42065086,8418487,3.59,36.72,20.01,20.01,20182802067,20.77,20.77,20182802067 diff --git a/top30/20250902/top30-avtr-20250902-131001.csv b/top30/20250902/top30-avtr-20250902-131001.csv new file mode 100644 index 000000000000..a37d6c1052ab --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,433,5,-35,-7.48,29262382,30646786,40663728,29262382,-7.48,95.48,71.96,71.96,14391351036,81.73,81.73,14391351036 +동방선기,099410,2,4625,2,140,3.12,9518054,6114392,14000000,9518054,3.12,155.67,67.99,67.99,45683993047,70.55,70.55,45683993047 +러셀,217500,3,2360,2,295,14.29,19630481,3629383,31812000,19630481,14.29,540.88,61.71,61.71,47203077499,62.87,62.87,47203077499 +뉴로핏,380550,4,12700,2,2400,23.30,6493277,300566,11554087,6493277,23.30,2160.35,56.20,56.20,79019960835,53.85,53.85,79019960835 +파인메딕스,387570,5,8380,2,930,12.48,2984885,54490,5625900,2984885,12.48,5477.86,53.06,53.06,25823833265,54.78,54.78,25823833265 +디에이치엑스컴퍼니,031860,6,1085,2,195,21.91,8865548,367914,17172021,8865548,21.91,2409.68,51.63,51.63,9636356736,51.72,51.72,9636356736 +태웅로직스,124560,7,3405,2,380,12.56,19853154,127955,39720911,19853154,12.56,9999.99,49.98,49.98,69033900098,51.04,51.04,69033900098 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7490,5,-165,-2.16,2303343,1871898,5000000,2303343,-2.16,123.05,46.07,46.07,17358349450,46.35,46.35,17358349450 +삼영엠텍,054540,9,9020,5,-210,-2.28,5474595,15498045,13000000,5474595,-2.28,35.32,42.11,42.11,50957422125,43.46,43.46,50957422125 +1Q 샤오미밸류체인액티브,0094X0,10,9965,5,-40,-0.40,316648,0,800000,316648,-0.40,0.00,39.58,39.58,3209037223,40.25,40.25,3209037223 +PLUS K방산소부장,0090B0,11,11360,5,-65,-0.57,329567,557482,850000,329567,-0.57,59.12,38.77,38.77,3784372277,39.19,39.19,3784372277 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,385153,0,1000000,385153,-0.50,0.00,38.52,38.52,3837270340,38.58,38.58,3837270340 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7515,5,-160,-2.08,1098340,1490545,3000000,1098340,-2.08,73.69,36.61,36.61,8314320127,36.88,36.88,8314320127 +케이엔알시스템,199430,14,12830,5,-410,-3.10,3937100,5501375,10877713,3937100,-3.10,71.57,36.19,36.19,52722938645,37.78,37.78,52722938645 +일승,333430,15,6110,2,140,2.35,11090074,2636407,30726747,11090074,2.35,420.65,36.09,36.09,71230331275,37.94,37.94,71230331275 +제닉스로보틱스,381620,16,9160,2,890,10.76,4598075,6083253,13117920,4598075,10.76,75.59,35.05,35.05,42843925245,35.66,35.66,42843925245 +HJ중공업,097230,17,20900,5,-350,-1.65,28653255,21941226,83274281,28653255,-1.65,130.59,34.41,34.41,650795634325,37.39,37.39,650795634325 +에스피시스템스,317830,18,9360,5,-20,-0.21,3541263,14072563,10773818,3541263,-0.21,25.16,32.87,32.87,34226536275,33.94,33.94,34226536275 +ACE 글로벌자율주행액티브,414270,19,12060,2,5,0.04,1048609,232666,3300000,1048609,0.04,450.69,31.78,31.78,12674570115,31.85,31.85,12674570115 +올릭스,226950,20,76400,1,17600,29.93,6378780,841169,20106724,6378780,29.93,758.32,31.72,31.72,458895934100,29.87,29.87,458895934100 +KD,044180,21,638,2,12,1.92,8424237,1999941,26717799,8424237,1.92,421.22,31.53,31.53,5747034761,33.71,33.71,5747034761 +레이저옵텍,199550,22,7620,2,680,9.80,3634244,22792,12265791,3634244,9.80,9999.99,29.63,29.63,28920138080,30.94,30.94,28920138080 +동일스틸럭스,023790,23,1557,2,38,2.50,7551694,16596174,26139617,7551694,2.50,45.50,28.89,28.89,12512357649,30.74,30.74,12512357649 +현대무벡스,319400,24,6000,2,1345,28.89,30360355,458700,111376039,30360355,28.89,6618.78,27.26,27.26,176795128433,26.46,26.46,176795128433 +에프알텍,073540,25,2250,2,461,25.77,3066647,55524,11400000,3066647,25.77,5523.10,26.90,26.90,6708928172,26.16,26.16,6708928172 +KODEX 200선물인버스2X,252670,26,1323,5,-27,-2.00,303191198,357986112,1269700000,303191198,-2.00,84.69,23.88,23.88,403528838935,24.02,24.02,403528838935 +고바이오랩,348150,27,6440,2,680,11.81,4580015,1346526,19418889,4580015,11.81,340.14,23.59,23.59,30256525750,24.19,24.19,30256525750 +조아제약,034940,28,1141,2,129,12.75,7005324,48959,30979827,7005324,12.75,9999.99,22.61,22.61,8383958606,23.72,23.72,8383958606 +KODEX 코스닥150선물인버스,251340,29,3465,5,-35,-1.00,16267475,32629068,73200000,16267475,-1.00,49.86,22.22,22.22,56804984216,22.40,22.40,56804984216 +코닉오토메이션,391710,30,2315,2,85,3.81,9179893,22924724,42065086,9179893,3.81,40.04,21.82,21.82,21983866374,22.58,22.58,21983866374 diff --git a/top30/20250902/top30-avtr-20250902-132001.csv b/top30/20250902/top30-avtr-20250902-132001.csv new file mode 100644 index 000000000000..165eeeb5e98d --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,433,5,-35,-7.48,29438760,30646786,40663728,29438760,-7.48,96.06,72.40,72.40,14468172773,82.17,82.17,14468172773 +동방선기,099410,2,4605,2,120,2.68,9557524,6114392,14000000,9557524,2.68,156.31,68.27,68.27,45865891398,71.14,71.14,45865891398 +러셀,217500,3,2375,2,310,15.01,19789860,3629383,31812000,19789860,15.01,545.27,62.21,62.21,47579547644,62.97,62.97,47579547644 +뉴로핏,380550,4,12800,2,2500,24.27,6598157,300566,11554087,6598157,24.27,2195.24,57.11,57.11,80362479875,54.34,54.34,80362479875 +디에이치엑스컴퍼니,031860,5,1045,2,155,17.42,9228016,367914,17172021,9228016,17.42,2508.20,53.74,53.74,10021239359,55.84,55.84,10021239359 +파인메딕스,387570,6,8310,2,860,11.54,3002113,54490,5625900,3002113,11.54,5509.48,53.36,53.36,25967388325,55.54,55.54,25967388325 +태웅로직스,124560,7,3375,2,350,11.57,20573076,127955,39720911,20573076,11.57,9999.99,51.79,51.79,71466320809,53.31,53.31,71466320809 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7485,5,-170,-2.22,2304188,1871898,5000000,2304188,-2.22,123.09,46.08,46.08,17364674380,46.40,46.40,17364674380 +삼영엠텍,054540,9,8940,5,-290,-3.14,5596968,15498045,13000000,5596968,-3.14,36.11,43.05,43.05,52052412995,44.79,44.79,52052412995 +PLUS K방산소부장,0090B0,10,11360,5,-65,-0.57,340089,557482,850000,340089,-0.57,61.00,40.01,40.01,3903899957,40.43,40.43,3903899957 +1Q 샤오미밸류체인액티브,0094X0,11,9965,5,-40,-0.40,317019,0,800000,317019,-0.40,0.00,39.63,39.63,3212734138,40.30,40.30,3212734138 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,385600,0,1000000,385600,-0.50,0.00,38.56,38.56,3841717140,38.63,38.63,3841717140 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7510,5,-165,-2.15,1098413,1490545,3000000,1098413,-2.15,73.69,36.61,36.61,8314868052,36.91,36.91,8314868052 +케이엔알시스템,199430,14,12830,5,-410,-3.10,3953969,5501375,10877713,3953969,-3.10,71.87,36.35,36.35,52939309005,37.93,37.93,52939309005 +일승,333430,15,6130,2,160,2.68,11125399,2636407,30726747,11125399,2.68,421.99,36.21,36.21,71446859920,37.93,37.93,71446859920 +제닉스로보틱스,381620,16,9070,2,800,9.67,4644272,6083253,13117920,4644272,9.67,76.35,35.40,35.40,43264665405,36.36,36.36,43264665405 +HJ중공업,097230,17,20600,5,-650,-3.06,29053700,21941226,83274281,29053700,-3.06,132.42,34.89,34.89,659077715750,38.42,38.42,659077715750 +에스피시스템스,317830,18,9320,5,-60,-0.64,3565620,14072563,10773818,3565620,-0.64,25.34,33.10,33.10,34453558035,34.31,34.31,34453558035 +ACE 글로벌자율주행액티브,414270,19,12055,3,0,0.00,1049333,232666,3300000,1049333,0.00,451.00,31.80,31.80,12683297935,31.88,31.88,12683297935 +올릭스,226950,20,76400,1,17600,29.93,6381585,841169,20106724,6381585,29.93,758.66,31.74,31.74,459110236100,29.89,29.89,459110236100 +KD,044180,21,631,2,5,0.80,8478421,1999941,26717799,8478421,0.80,423.93,31.73,31.73,5781466902,34.29,34.29,5781466902 +레이저옵텍,199550,22,7530,2,590,8.50,3654571,22792,12265791,3654571,8.50,9999.99,29.79,29.79,29074038595,31.48,31.48,29074038595 +동일스틸럭스,023790,23,1572,2,53,3.49,7677831,16596174,26139617,7677831,3.49,46.26,29.37,29.37,12711535837,30.93,30.93,12711535837 +에프알텍,073540,24,2320,2,531,29.68,3269232,55524,11400000,3269232,29.68,5887.96,28.68,28.68,7172514307,27.12,27.12,7172514307 +현대무벡스,319400,25,6010,2,1355,29.11,30651112,458700,111376039,30651112,29.11,6682.17,27.52,27.52,178538526688,26.67,26.67,178538526688 +고바이오랩,348150,26,6740,2,980,17.01,4925499,1346526,19418889,4925499,17.01,365.79,25.36,25.36,32566673675,24.88,24.88,32566673675 +KODEX 200선물인버스2X,252670,27,1322,5,-28,-2.07,305303463,357986112,1269700000,305303463,-2.07,85.28,24.05,24.05,406321245534,24.21,24.21,406321245534 +조아제약,034940,28,1127,2,115,11.36,7118994,48959,30979827,7118994,11.36,9999.99,22.98,22.98,8512920552,24.38,24.38,8512920552 +KODEX 코스닥150선물인버스,251340,29,3460,5,-40,-1.14,16536915,32629068,73200000,16536915,-1.14,50.68,22.59,22.59,57737618697,22.80,22.80,57737618697 +코닉오토메이션,391710,30,2295,2,65,2.91,9249668,22924724,42065086,9249668,2.91,40.35,21.99,21.99,22144015759,22.94,22.94,22144015759 diff --git a/top30/20250902/top30-avtr-20250902-133001.csv b/top30/20250902/top30-avtr-20250902-133001.csv new file mode 100644 index 000000000000..505b13ad624f --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,432,5,-36,-7.69,29518213,30646786,40663728,29518213,-7.69,96.32,72.59,72.59,14502501074,82.56,82.56,14502501074 +동방선기,099410,2,4605,2,120,2.68,9647289,6114392,14000000,9647289,2.68,157.78,68.91,68.91,46277113848,71.78,71.78,46277113848 +러셀,217500,3,2375,2,310,15.01,19973111,3629383,31812000,19973111,15.01,550.32,62.78,62.78,48014808839,63.55,63.55,48014808839 +뉴로핏,380550,4,12790,2,2490,24.17,6627372,300566,11554087,6627372,24.17,2204.96,57.36,57.36,80734751520,54.63,54.63,80734751520 +디에이치엑스컴퍼니,031860,5,1048,2,158,17.75,9357609,367914,17172021,9357609,17.75,2543.42,54.49,54.49,10157132370,56.44,56.44,10157132370 +파인메딕스,387570,6,8330,2,880,11.81,3019054,54490,5625900,3019054,11.81,5540.56,53.66,53.66,26108608075,55.71,55.71,26108608075 +태웅로직스,124560,7,3460,2,435,14.38,20967455,127955,39720911,20967455,14.38,9999.99,52.79,52.79,72816101499,52.98,52.98,72816101499 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7480,5,-175,-2.29,2304293,1871898,5000000,2304293,-2.29,123.10,46.09,46.09,17365459475,46.43,46.43,17365459475 +삼영엠텍,054540,9,8960,5,-270,-2.93,5621062,15498045,13000000,5621062,-2.93,36.27,43.24,43.24,52267748485,44.87,44.87,52267748485 +PLUS K방산소부장,0090B0,10,11385,5,-40,-0.35,345654,557482,850000,345654,-0.35,62.00,40.67,40.67,3967207977,41.00,41.00,3967207977 +1Q 샤오미밸류체인액티브,0094X0,11,9960,5,-45,-0.45,319996,0,800000,319996,-0.45,0.00,40.00,40.00,3242390300,40.69,40.69,3242390300 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9955,5,-40,-0.40,386847,0,1000000,386847,-0.40,0.00,38.68,38.68,3854127562,38.72,38.72,3854127562 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7500,5,-175,-2.28,1127735,1490545,3000000,1127735,-2.28,75.66,37.59,37.59,8534751662,37.93,37.93,8534751662 +케이엔알시스템,199430,14,12850,5,-390,-2.95,3968656,5501375,10877713,3968656,-2.95,72.14,36.48,36.48,53128021035,38.01,38.01,53128021035 +일승,333430,15,6160,2,190,3.18,11146470,2636407,30726747,11146470,3.18,422.79,36.28,36.28,71576333720,37.82,37.82,71576333720 +제닉스로보틱스,381620,16,9110,2,840,10.16,4687181,6083253,13117920,4687181,10.16,77.05,35.73,35.73,43654797625,36.53,36.53,43654797625 +HJ중공업,097230,17,20750,5,-500,-2.35,29255293,21941226,83274281,29255293,-2.35,133.33,35.13,35.13,663245422450,38.38,38.38,663245422450 +에스피시스템스,317830,18,9340,5,-40,-0.43,3571393,14072563,10773818,3571393,-0.43,25.38,33.15,33.15,34507544005,34.29,34.29,34507544005 +KD,044180,19,636,2,10,1.60,8526924,1999941,26717799,8526924,1.60,426.36,31.91,31.91,5812126552,34.20,34.20,5812126552 +ACE 글로벌자율주행액티브,414270,20,12055,3,0,0.00,1049433,232666,3300000,1049433,0.00,451.05,31.80,31.80,12684503435,31.89,31.89,12684503435 +올릭스,226950,21,76400,1,17600,29.93,6386512,841169,20106724,6386512,29.93,759.24,31.76,31.76,459486658900,29.91,29.91,459486658900 +에프알텍,073540,22,2270,2,481,26.89,3548491,55524,11400000,3548491,26.89,6390.91,31.13,31.13,7808491682,30.17,30.17,7808491682 +레이저옵텍,199550,23,7560,2,620,8.93,3662598,22792,12265791,3662598,8.93,9999.99,29.86,29.86,29134730495,31.42,31.42,29134730495 +동일스틸럭스,023790,24,1568,2,49,3.23,7730570,16596174,26139617,7730570,3.23,46.58,29.57,29.57,12794091463,31.22,31.22,12794091463 +고바이오랩,348150,25,6900,2,1140,19.79,5583140,1346526,19418889,5583140,19.79,414.63,28.75,28.75,37129000885,27.71,27.71,37129000885 +현대무벡스,319400,26,5990,2,1335,28.68,31726657,458700,111376039,31726657,28.68,6916.65,28.49,28.49,185012414563,27.73,27.73,185012414563 +모나미,005360,27,2495,2,130,5.50,4638376,6087853,18897307,4638376,5.50,76.19,24.55,24.55,11723011658,24.86,24.86,11723011658 +KODEX 200선물인버스2X,252670,28,1320,5,-30,-2.22,311316519,357986112,1269700000,311316519,-2.22,86.96,24.52,24.52,414260892322,24.72,24.72,414260892322 +KODEX 코스닥150선물인버스,251340,29,3460,5,-40,-1.14,17215619,32629068,73200000,17215619,-1.14,52.76,23.52,23.52,60085864416,23.72,23.72,60085864416 +조아제약,034940,30,1127,2,115,11.36,7153573,48959,30979827,7153573,11.36,9999.99,23.09,23.09,8551974044,24.49,24.49,8551974044 diff --git a/top30/20250902/top30-avtr-20250902-134001.csv b/top30/20250902/top30-avtr-20250902-134001.csv new file mode 100644 index 000000000000..1131fe4ebb3a --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,432,5,-36,-7.69,29604770,30646786,40663728,29604770,-7.69,96.60,72.80,72.80,14539873910,82.77,82.77,14539873910 +동방선기,099410,2,4595,2,110,2.45,9674365,6114392,14000000,9674365,2.45,158.22,69.10,69.10,46401624628,72.13,72.13,46401624628 +러셀,217500,3,2380,2,315,15.25,20114243,3629383,31812000,20114243,15.25,554.21,63.23,63.23,48350072855,63.86,63.86,48350072855 +뉴로핏,380550,4,13160,2,2860,27.77,6979652,300566,11554087,6979652,27.77,2322.17,60.41,60.41,85334163085,56.12,56.12,85334163085 +디에이치엑스컴퍼니,031860,5,1046,2,156,17.53,9447984,367914,17172021,9447984,17.53,2567.99,55.02,55.02,10251687654,57.07,57.07,10251687654 +태웅로직스,124560,6,3445,2,420,13.88,21535747,127955,39720911,21535747,13.88,9999.99,54.22,54.22,74776976415,54.65,54.65,74776976415 +파인메딕스,387570,7,8270,2,820,11.01,3047568,54490,5625900,3047568,11.01,5592.89,54.17,54.17,26345622775,56.63,56.63,26345622775 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7475,5,-180,-2.35,2304397,1871898,5000000,2304397,-2.35,123.10,46.09,46.09,17366236875,46.46,46.46,17366236875 +삼영엠텍,054540,9,8970,5,-260,-2.82,5649296,15498045,13000000,5649296,-2.82,36.45,43.46,43.46,52521486865,45.04,45.04,52521486865 +PLUS K방산소부장,0090B0,10,11375,5,-50,-0.44,349833,557482,850000,349833,-0.44,62.75,41.16,41.16,4014755597,41.52,41.52,4014755597 +1Q 샤오미밸류체인액티브,0094X0,11,9960,5,-45,-0.45,320558,0,800000,320558,-0.45,0.00,40.07,40.07,3247986820,40.76,40.76,3247986820 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,390081,0,1000000,390081,-0.50,0.00,39.01,39.01,3886332277,39.08,39.08,3886332277 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7515,5,-160,-2.08,1147704,1490545,3000000,1147704,-2.08,77.00,38.26,38.26,8684569992,38.52,38.52,8684569992 +케이엔알시스템,199430,14,12910,5,-330,-2.49,3991071,5501375,10877713,3991071,-2.49,72.55,36.69,36.69,53416910950,38.04,38.04,53416910950 +일승,333430,15,6110,2,140,2.35,11195501,2636407,30726747,11195501,2.35,424.65,36.44,36.44,71876741395,38.29,38.29,71876741395 +제닉스로보틱스,381620,16,9040,2,770,9.31,4772123,6083253,13117920,4772123,9.31,78.45,36.38,36.38,44422795630,37.46,37.46,44422795630 +HJ중공업,097230,17,20750,5,-500,-2.35,29438813,21941226,83274281,29438813,-2.35,134.17,35.35,35.35,667066279875,38.60,38.60,667066279875 +에스피시스템스,317830,18,9380,3,0,0.00,3588256,14072563,10773818,3588256,0.00,25.50,33.31,33.31,34665648655,34.30,34.30,34665648655 +에프알텍,073540,19,2325,1,536,29.96,3679354,55524,11400000,3679354,29.96,6626.60,32.28,32.28,8111333452,30.60,30.60,8111333452 +KD,044180,20,640,2,14,2.24,8563587,1999941,26717799,8563587,2.24,428.19,32.05,32.05,5835481456,34.13,34.13,5835481456 +제이엔비,452160,21,8820,2,1250,16.51,3068584,447963,9617527,3068584,16.51,685.01,31.91,31.91,26671734260,31.44,31.44,26671734260 +올릭스,226950,22,76400,1,17600,29.93,6396751,841169,20106724,6396751,29.93,760.46,31.81,31.81,460268918500,29.96,29.96,460268918500 +ACE 글로벌자율주행액티브,414270,23,12045,5,-10,-0.08,1049640,232666,3300000,1049640,-0.08,451.14,31.81,31.81,12686998480,31.92,31.92,12686998480 +레이저옵텍,199550,24,7580,2,640,9.22,3676148,22792,12265791,3676148,9.22,9999.99,29.97,29.97,29236597375,31.45,31.45,29236597375 +동일스틸럭스,023790,25,1553,2,34,2.24,7829769,16596174,26139617,7829769,2.24,47.18,29.95,29.95,12948526133,31.90,31.90,12948526133 +고바이오랩,348150,26,6750,2,990,17.19,5754152,1346526,19418889,5754152,17.19,427.33,29.63,29.63,38288603920,29.21,29.21,38288603920 +현대무벡스,319400,27,6050,1,1395,29.97,32285497,458700,111376039,32285497,29.97,7038.48,28.99,28.99,188389927363,27.96,27.96,188389927363 +모나미,005360,28,2405,2,40,1.69,4977722,6087853,18897307,4977722,1.69,81.76,26.34,26.34,12549336996,27.61,27.61,12549336996 +KODEX 200선물인버스2X,252670,29,1324,5,-26,-1.93,320869340,357986112,1269700000,320869340,-1.93,89.63,25.27,25.27,426896698626,25.39,25.39,426896698626 +KODEX 코스닥150선물인버스,251340,30,3470,5,-30,-0.86,17668010,32629068,73200000,17668010,-0.86,54.15,24.14,24.14,61653688028,24.27,24.27,61653688028 diff --git a/top30/20250902/top30-avtr-20250902-135001.csv b/top30/20250902/top30-avtr-20250902-135001.csv new file mode 100644 index 000000000000..4eb37202fd7a --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,431,5,-37,-7.91,29660731,30646786,40663728,29660731,-7.91,96.78,72.94,72.94,14564035192,83.10,83.10,14564035192 +동방선기,099410,2,4605,2,120,2.68,9695525,6114392,14000000,9695525,2.68,158.57,69.25,69.25,46499547048,72.13,72.13,46499547048 +러셀,217500,3,2360,2,295,14.29,20183978,3629383,31812000,20183978,14.29,556.13,63.45,63.45,48515545535,64.62,64.62,48515545535 +뉴로핏,380550,4,13070,2,2770,26.89,7087050,300566,11554087,7087050,26.89,2357.90,61.34,61.34,86742305410,57.44,57.44,86742305410 +디에이치엑스컴퍼니,031860,5,1028,2,138,15.51,9529479,367914,17172021,9529479,15.51,2590.14,55.49,55.49,10335810669,58.55,58.55,10335810669 +태웅로직스,124560,6,3405,2,380,12.56,21801537,127955,39720911,21801537,12.56,9999.99,54.89,54.89,75682102500,55.96,55.96,75682102500 +파인메딕스,387570,7,8200,2,750,10.07,3074652,54490,5625900,3074652,10.07,5642.60,54.65,54.65,26569026275,57.59,57.59,26569026275 +PLUS K방산소부장,0090B0,8,11425,3,0,0.00,427702,557482,850000,427702,0.00,76.72,50.32,50.32,4901685502,50.47,50.47,4901685502 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7485,5,-170,-2.22,2304501,1871898,5000000,2304501,-2.22,123.11,46.09,46.09,17367014295,46.40,46.40,17367014295 +삼영엠텍,054540,10,9030,5,-200,-2.17,5670351,15498045,13000000,5670351,-2.17,36.59,43.62,43.62,52710971815,44.90,44.90,52710971815 +1Q 샤오미밸류체인액티브,0094X0,11,9945,5,-60,-0.60,328694,0,800000,328694,-0.60,0.00,41.09,41.09,3328989455,41.84,41.84,3328989455 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,394247,0,1000000,394247,-0.50,0.00,39.42,39.42,3927774392,39.49,39.49,3927774392 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7505,5,-170,-2.21,1175747,1490545,3000000,1175747,-2.21,78.88,39.19,39.19,8895033207,39.51,39.51,8895033207 +케이엔알시스템,199430,14,12890,5,-350,-2.64,4010773,5501375,10877713,4010773,-2.64,72.90,36.87,36.87,53671211760,38.28,38.28,53671211760 +제닉스로보틱스,381620,15,9010,2,740,8.95,4823775,6083253,13117920,4823775,8.95,79.30,36.77,36.77,44888235300,37.98,37.98,44888235300 +일승,333430,16,6150,2,180,3.02,11218019,2636407,30726747,11218019,3.02,425.50,36.51,36.51,72014748945,38.11,38.11,72014748945 +제이엔비,452160,17,8680,2,1110,14.66,3458252,447963,9617527,3458252,14.66,771.99,35.96,35.96,30058246780,36.01,36.01,30058246780 +HJ중공업,097230,18,20900,5,-350,-1.65,29614010,21941226,83274281,29614010,-1.65,134.97,35.56,35.56,670693128250,38.54,38.54,670693128250 +에프알텍,073540,19,2325,1,536,29.96,3886775,55524,11400000,3886775,29.96,7000.17,34.09,34.09,8586359703,32.40,32.40,8586359703 +에스피시스템스,317830,20,9310,5,-70,-0.75,3603217,14072563,10773818,3603217,-0.75,25.60,33.44,33.44,34805376320,34.70,34.70,34805376320 +KD,044180,21,630,2,4,0.64,8621767,1999941,26717799,8621767,0.64,431.10,32.27,32.27,5872438512,34.89,34.89,5872438512 +고바이오랩,348150,22,7075,2,1315,22.83,6188609,1346526,19418889,6188609,22.83,459.60,31.87,31.87,41295131780,30.06,30.06,41295131780 +올릭스,226950,23,76400,1,17600,29.93,6403636,841169,20106724,6403636,29.93,761.28,31.85,31.85,460794932500,30.00,30.00,460794932500 +ACE 글로벌자율주행액티브,414270,24,12045,5,-10,-0.08,1049741,232666,3300000,1049741,-0.08,451.18,31.81,31.81,12688215025,31.92,31.92,12688215025 +동일스틸럭스,023790,25,1545,2,26,1.71,7876916,16596174,26139617,7876916,1.71,47.46,30.13,30.13,13021965234,32.24,32.24,13021965234 +레이저옵텍,199550,26,7500,2,560,8.07,3690169,22792,12265791,3690169,8.07,9999.99,30.09,30.09,29342220125,31.90,31.90,29342220125 +현대무벡스,319400,27,6050,1,1395,29.97,32324558,458700,111376039,32324558,29.97,7046.99,29.02,29.02,188626246413,27.99,27.99,188626246413 +모나미,005360,28,2380,2,15,0.63,5171594,6087853,18897307,5171594,0.63,84.95,27.37,27.37,13010652456,28.93,28.93,13010652456 +우리바이오,082850,29,2610,2,310,13.48,12522351,212579,48456578,12522351,13.48,5890.68,25.84,25.84,31759762489,25.11,25.11,31759762489 +KODEX 200선물인버스2X,252670,30,1322,5,-28,-2.07,325434404,357986112,1269700000,325434404,-2.07,90.91,25.63,25.63,432926990454,25.79,25.79,432926990454 diff --git a/top30/20250902/top30-avtr-20250902-140001.csv b/top30/20250902/top30-avtr-20250902-140001.csv new file mode 100644 index 000000000000..c4c1efb53198 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,431,5,-37,-7.91,29742323,30646786,40663728,29742323,-7.91,97.05,73.14,73.14,14599103462,83.30,83.30,14599103462 +동방선기,099410,2,4615,2,130,2.90,9703749,6114392,14000000,9703749,2.90,158.70,69.31,69.31,46537526618,72.03,72.03,46537526618 +러셀,217500,3,2385,2,320,15.50,20302992,3629383,31812000,20302992,15.50,559.41,63.82,63.82,48798186212,64.32,64.32,48798186212 +뉴로핏,380550,4,12990,2,2690,26.12,7256798,300566,11554087,7256798,26.12,2414.38,62.81,62.81,88968829265,59.28,59.28,88968829265 +파인메딕스,387570,5,8110,2,660,8.86,3198136,54490,5625900,3198136,8.86,5869.22,56.85,56.85,27592691155,60.48,60.48,27592691155 +태웅로직스,124560,6,3355,2,330,10.91,22403895,127955,39720911,22403895,10.91,9999.99,56.40,56.40,77699431834,58.31,58.31,77699431834 +디에이치엑스컴퍼니,031860,7,1021,2,131,14.72,9580357,367914,17172021,9580357,14.72,2603.97,55.79,55.79,10387797660,59.25,59.25,10387797660 +PLUS K방산소부장,0090B0,8,11465,2,40,0.35,438100,557482,850000,438100,0.35,78.59,51.54,51.54,5020765377,51.52,51.52,5020765377 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7485,5,-170,-2.22,2304536,1871898,5000000,2304536,-2.22,123.11,46.09,46.09,17367276260,46.41,46.41,17367276260 +삼영엠텍,054540,10,9100,5,-130,-1.41,5693890,15498045,13000000,5693890,-1.41,36.74,43.80,43.80,52923966430,44.74,44.74,52923966430 +KIWOOM 한국고배당&미국AI테크,0097L0,11,9940,5,-55,-0.55,437578,0,1000000,437578,-0.55,0.00,43.76,43.76,4358810299,43.85,43.85,4358810299 +1Q 샤오미밸류체인액티브,0094X0,12,9950,5,-55,-0.55,332932,0,800000,332932,-0.55,0.00,41.62,41.62,3371132490,42.35,42.35,3371132490 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7510,5,-165,-2.15,1181083,1490545,3000000,1181083,-2.15,79.24,39.37,39.37,8935106467,39.66,39.66,8935106467 +제이엔비,452160,14,8600,2,1030,13.61,3621796,447963,9617527,3621796,13.61,808.50,37.66,37.66,31479430585,38.06,38.06,31479430585 +제닉스로보틱스,381620,15,9060,2,790,9.55,4874692,6083253,13117920,4874692,9.55,80.13,37.16,37.16,45346778020,38.16,38.16,45346778020 +케이엔알시스템,199430,16,12880,5,-360,-2.72,4031669,5501375,10877713,4031669,-2.72,73.28,37.06,37.06,53939816990,38.50,38.50,53939816990 +일승,333430,17,6170,2,200,3.35,11252062,2636407,30726747,11252062,3.35,426.80,36.62,36.62,72224487115,38.10,38.10,72224487115 +HJ중공업,097230,18,21150,5,-100,-0.47,30092514,21941226,83274281,30092514,-0.47,137.15,36.14,36.14,680791362175,38.65,38.65,680791362175 +에프알텍,073540,19,2325,1,536,29.96,3918773,55524,11400000,3918773,29.96,7057.80,34.38,34.38,8660729258,32.68,32.68,8660729258 +에스피시스템스,317830,20,9390,2,10,0.11,3620411,14072563,10773818,3620411,0.11,25.73,33.60,33.60,34965806070,34.56,34.56,34965806070 +고바이오랩,348150,21,6960,2,1200,20.83,6468351,1346526,19418889,6468351,20.83,480.37,33.31,33.31,43249828620,32.00,32.00,43249828620 +KD,044180,22,629,2,3,0.48,8668663,1999941,26717799,8668663,0.48,433.45,32.45,32.45,5902054124,35.12,35.12,5902054124 +올릭스,226950,23,76400,1,17600,29.93,6409474,841169,20106724,6409474,29.93,761.97,31.88,31.88,461240955700,30.03,30.03,461240955700 +ACE 글로벌자율주행액티브,414270,24,12040,5,-15,-0.12,1049941,232666,3300000,1049941,-0.12,451.27,31.82,31.82,12690623280,31.94,31.94,12690623280 +레이저옵텍,199550,25,7770,2,830,11.96,3874431,22792,12265791,3874431,11.96,9999.99,31.59,31.59,30769326205,32.29,32.29,30769326205 +우리바이오,082850,26,2535,2,235,10.22,14843015,212579,48456578,14843015,10.22,6982.35,30.63,30.63,37763305384,30.74,30.74,37763305384 +동일스틸럭스,023790,27,1565,2,46,3.03,7916538,16596174,26139617,7916538,3.03,47.70,30.29,30.29,13083574254,31.98,31.98,13083574254 +현대무벡스,319400,28,6050,1,1395,29.97,32337080,458700,111376039,32337080,29.97,7049.72,29.03,29.03,188702004513,28.00,28.00,188702004513 +모나미,005360,29,2325,5,-40,-1.69,5306513,6087853,18897307,5306513,-1.69,87.17,28.08,28.08,13327069042,30.33,30.33,13327069042 +KODEX 200선물인버스2X,252670,30,1323,5,-27,-2.00,327681630,357986112,1269700000,327681630,-2.00,91.53,25.81,25.81,435896085399,25.95,25.95,435896085399 diff --git a/top30/20250902/top30-avtr-20250902-141001.csv b/top30/20250902/top30-avtr-20250902-141001.csv new file mode 100644 index 000000000000..ed6d15e34395 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,430,5,-38,-8.12,29847128,30646786,40663728,29847128,-8.12,97.39,73.40,73.40,14644291000,83.75,83.75,14644291000 +동방선기,099410,2,4625,2,140,3.12,9731774,6114392,14000000,9731774,3.12,159.16,69.51,69.51,46666425393,72.07,72.07,46666425393 +뉴로핏,380550,3,12760,2,2460,23.88,7450699,300566,11554087,7450699,23.88,2478.89,64.49,64.49,91463990175,62.04,62.04,91463990175 +러셀,217500,4,2325,2,260,12.59,20471202,3629383,31812000,20471202,12.59,564.04,64.35,64.35,49193466900,66.51,66.51,49193466900 +파인메딕스,387570,5,7900,2,450,6.04,3256415,54490,5625900,3256415,6.04,5976.17,57.88,57.88,28058622475,63.13,63.13,28058622475 +태웅로직스,124560,6,3320,2,295,9.75,22704099,127955,39720911,22704099,9.75,9999.99,57.16,57.16,78698539549,59.68,59.68,78698539549 +디에이치엑스컴퍼니,031860,7,1020,2,130,14.61,9609902,367914,17172021,9609902,14.61,2612.00,55.96,55.96,10417838522,59.48,59.48,10417838522 +PLUS K방산소부장,0090B0,8,11525,2,100,0.88,439890,557482,850000,439890,0.88,78.91,51.75,51.75,5041315277,51.46,51.46,5041315277 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7495,5,-160,-2.09,2304552,1871898,5000000,2304552,-2.09,123.11,46.09,46.09,17367396160,46.34,46.34,17367396160 +삼영엠텍,054540,10,9090,5,-140,-1.52,5741402,15498045,13000000,5741402,-1.52,37.05,44.16,44.16,53354901380,45.15,45.15,53354901380 +KIWOOM 한국고배당&미국AI테크,0097L0,11,9935,5,-60,-0.60,440850,0,1000000,440850,-0.60,0.00,44.08,44.08,4391326896,44.20,44.20,4391326896 +1Q 샤오미밸류체인액티브,0094X0,12,9985,5,-20,-0.20,334186,0,800000,334186,-0.20,0.00,41.77,41.77,3383606035,42.36,42.36,3383606035 +제이엔비,452160,13,8210,2,640,8.45,3901934,447963,9617527,3901934,8.45,871.04,40.57,40.57,33822791480,42.84,42.84,33822791480 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7520,5,-155,-2.02,1197704,1490545,3000000,1197704,-2.02,80.35,39.92,39.92,9060039472,40.16,40.16,9060039472 +제닉스로보틱스,381620,15,9080,2,810,9.79,4924523,6083253,13117920,4924523,9.79,80.95,37.54,37.54,45798896800,38.45,38.45,45798896800 +케이엔알시스템,199430,16,12890,5,-350,-2.64,4043632,5501375,10877713,4043632,-2.64,73.50,37.17,37.17,54093964755,38.58,38.58,54093964755 +일승,333430,17,6200,2,230,3.85,11300990,2636407,30726747,11300990,3.85,428.65,36.78,36.78,72526563650,38.07,38.07,72526563650 +HJ중공업,097230,18,21250,3,0,0.00,30467042,21941226,83274281,30467042,0.00,138.86,36.59,36.59,688716285200,38.92,38.92,688716285200 +고바이오랩,348150,19,6880,2,1120,19.44,6710085,1346526,19418889,6710085,19.44,498.33,34.55,34.55,44915154575,33.62,33.62,44915154575 +에프알텍,073540,20,2325,1,536,29.96,3920591,55524,11400000,3920591,29.96,7061.07,34.39,34.39,8664956108,32.69,32.69,8664956108 +에스피시스템스,317830,21,9360,5,-20,-0.21,3634529,14072563,10773818,3634529,-0.21,25.83,33.73,33.73,35098280665,34.80,34.80,35098280665 +우리바이오,082850,22,2495,2,195,8.48,15972763,212579,48456578,15972763,8.48,7513.80,32.96,32.96,40616880050,33.60,33.60,40616880050 +레이저옵텍,199550,23,7530,2,590,8.50,3990772,22792,12265791,3990772,8.50,9999.99,32.54,32.54,31657779235,34.28,34.28,31657779235 +KD,044180,24,631,2,5,0.80,8680028,1999941,26717799,8680028,0.80,434.01,32.49,32.49,5909215223,35.05,35.05,5909215223 +올릭스,226950,25,76400,1,17600,29.93,6412379,841169,20106724,6412379,29.93,762.32,31.89,31.89,461462897700,30.04,30.04,461462897700 +ACE 글로벌자율주행액티브,414270,26,12025,5,-30,-0.25,1050056,232666,3300000,1050056,-0.25,451.31,31.82,31.82,12692007240,31.98,31.98,12692007240 +동일스틸럭스,023790,27,1570,2,51,3.36,7954731,16596174,26139617,7954731,3.36,47.93,30.43,30.43,13143614956,32.03,32.03,13143614956 +현대무벡스,319400,28,6050,1,1395,29.97,32348961,458700,111376039,32348961,29.97,7052.31,29.04,29.04,188773884563,28.02,28.02,188773884563 +모나미,005360,29,2335,5,-30,-1.27,5366730,6087853,18897307,5366730,-1.27,88.15,28.40,28.40,13467097731,30.52,30.52,13467097731 +로보티즈,108490,30,99100,2,11200,12.74,3480620,1062152,13220560,3480620,12.74,327.70,26.33,26.33,331074057400,25.27,25.27,331074057400 diff --git a/top30/20250902/top30-avtr-20250902-142001.csv b/top30/20250902/top30-avtr-20250902-142001.csv new file mode 100644 index 000000000000..bacced4a9809 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,433,5,-35,-7.48,30222388,30646786,40663728,30222388,-7.48,98.62,74.32,74.32,14807669018,84.10,84.10,14807669018 +동방선기,099410,2,4615,2,130,2.90,9752401,6114392,14000000,9752401,2.90,159.50,69.66,69.66,46761849827,72.38,72.38,46761849827 +러셀,217500,3,2280,2,215,10.41,20800115,3629383,31812000,20800115,10.41,573.10,65.38,65.38,49948177815,68.86,68.86,49948177815 +뉴로핏,380550,4,12860,2,2560,24.85,7542661,300566,11554087,7542661,24.85,2509.49,65.28,65.28,92642849410,62.35,62.35,92642849410 +파인메딕스,387570,5,7850,2,400,5.37,3289824,54490,5625900,3289824,5.37,6037.48,58.48,58.48,28322757595,64.13,64.13,28322757595 +태웅로직스,124560,6,3305,2,280,9.26,22850706,127955,39720911,22850706,9.26,9999.99,57.53,57.53,79183933224,60.32,60.32,79183933224 +디에이치엑스컴퍼니,031860,7,989,2,99,11.12,9724430,367914,17172021,9724430,11.12,2643.13,56.63,56.63,10531810219,62.01,62.01,10531810219 +PLUS K방산소부장,0090B0,8,11570,2,145,1.27,444826,557482,850000,444826,1.27,79.79,52.33,52.33,5098456657,51.84,51.84,5098456657 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7505,5,-150,-1.96,2312092,1871898,5000000,2312092,-1.96,123.52,46.24,46.24,17423983860,46.43,46.43,17423983860 +KIWOOM 한국고배당&미국AI테크,0097L0,10,9955,5,-40,-0.40,450343,0,1000000,450343,-0.40,0.00,45.03,45.03,4485623901,45.06,45.06,4485623901 +삼영엠텍,054540,11,9060,5,-170,-1.84,5766174,15498045,13000000,5766174,-1.84,37.21,44.36,44.36,53580298215,45.49,45.49,53580298215 +1Q 샤오미밸류체인액티브,0094X0,12,10000,5,-5,-0.05,334456,0,800000,334456,-0.05,0.00,41.81,41.81,3386302475,42.33,42.33,3386302475 +제이엔비,452160,13,8320,2,750,9.91,4002014,447963,9617527,4002014,9.91,893.38,41.61,41.61,34658761480,43.31,43.31,34658761480 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7525,5,-150,-1.95,1218985,1490545,3000000,1218985,-1.95,81.78,40.63,40.63,9220125812,40.84,40.84,9220125812 +제닉스로보틱스,381620,15,9030,2,760,9.19,4951148,6083253,13117920,4951148,9.19,81.39,37.74,37.74,46039323380,38.87,38.87,46039323380 +케이엔알시스템,199430,16,12900,5,-340,-2.57,4057179,5501375,10877713,4057179,-2.57,73.75,37.30,37.30,54268964055,38.67,38.67,54268964055 +HJ중공업,097230,17,21150,5,-100,-0.47,30951069,21941226,83274281,30951069,-0.47,141.06,37.17,37.17,699001891250,39.69,39.69,699001891250 +일승,333430,18,6170,2,200,3.35,11341030,2636407,30726747,11341030,3.35,430.17,36.91,36.91,72774539400,38.39,38.39,72774539400 +고바이오랩,348150,19,7150,2,1390,24.13,7042427,1346526,19418889,7042427,24.13,523.01,36.27,36.27,47260961850,34.04,34.04,47260961850 +에프알텍,073540,20,2325,1,536,29.96,3922248,55524,11400000,3922248,29.96,7064.06,34.41,34.41,8668808633,32.71,32.71,8668808633 +우리바이오,082850,21,2485,2,185,8.04,16571932,212579,48456578,16571932,8.04,7795.66,34.20,34.20,42107703338,34.97,34.97,42107703338 +에스피시스템스,317830,22,9370,5,-10,-0.11,3641685,14072563,10773818,3641685,-0.11,25.88,33.80,33.80,35165158805,34.83,34.83,35165158805 +레이저옵텍,199550,23,7640,2,700,10.09,4032932,22792,12265791,4032932,10.09,9999.99,32.88,32.88,31977580655,34.12,34.12,31977580655 +KD,044180,24,633,2,7,1.12,8772384,1999941,26717799,8772384,1.12,438.63,32.83,32.83,5967152835,35.28,35.28,5967152835 +올릭스,226950,25,76400,1,17600,29.93,6416039,841169,20106724,6416039,29.93,762.75,31.91,31.91,461742521700,30.06,30.06,461742521700 +ACE 글로벌자율주행액티브,414270,26,12025,5,-30,-0.25,1050873,232666,3300000,1050873,-0.25,451.67,31.84,31.84,12701828220,32.01,32.01,12701828220 +동일스틸럭스,023790,27,1566,2,47,3.09,7974465,16596174,26139617,7974465,3.09,48.05,30.51,30.51,13174678085,32.18,32.18,13174678085 +현대무벡스,319400,28,6050,1,1395,29.97,32359168,458700,111376039,32359168,29.97,7054.54,29.05,29.05,188835636913,28.02,28.02,188835636913 +모나미,005360,29,2325,5,-40,-1.69,5394686,6087853,18897307,5394686,-1.69,88.61,28.55,28.55,13532049771,30.80,30.80,13532049771 +로보티즈,108490,30,99300,2,11400,12.97,3616730,1062152,13220560,3616730,12.97,340.51,27.36,27.36,344521424050,26.24,26.24,344521424050 diff --git a/top30/20250902/top30-avtr-20250902-143001.csv b/top30/20250902/top30-avtr-20250902-143001.csv new file mode 100644 index 000000000000..2dd396fcea06 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,434,5,-34,-7.26,30290159,30646786,40663728,30290159,-7.26,98.84,74.49,74.49,14837022544,84.07,84.07,14837022544 +동방선기,099410,2,4630,2,145,3.23,9770610,6114392,14000000,9770610,3.23,159.80,69.79,69.79,46846046957,72.27,72.27,46846046957 +러셀,217500,3,2210,2,145,7.02,21240063,3629383,31812000,21240063,7.02,585.23,66.77,66.77,50933025641,72.45,72.45,50933025641 +뉴로핏,380550,4,12970,2,2670,25.92,7610965,300566,11554087,7610965,25.92,2532.21,65.87,65.87,93523261395,62.41,62.41,93523261395 +디에이치엑스컴퍼니,031860,5,1072,2,182,20.45,10247244,367914,17172021,10247244,20.45,2785.23,59.67,59.67,11084513490,60.21,60.21,11084513490 +파인메딕스,387570,6,7870,2,420,5.64,3303621,54490,5625900,3303621,5.64,6062.80,58.72,58.72,28431394095,64.21,64.21,28431394095 +태웅로직스,124560,7,3370,2,345,11.40,23120836,127955,39720911,23120836,11.40,9999.99,58.21,58.21,80088722658,59.83,59.83,80088722658 +PLUS K방산소부장,0090B0,8,11595,2,170,1.49,466923,557482,850000,466923,1.49,83.76,54.93,54.93,5354430637,54.33,54.33,5354430637 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7505,5,-150,-1.96,2336852,1871898,5000000,2336852,-1.96,124.84,46.74,46.74,17609859860,46.93,46.93,17609859860 +KIWOOM 한국고배당&미국AI테크,0097L0,10,9935,5,-60,-0.60,453503,0,1000000,453503,-0.60,0.00,45.35,45.35,4517064401,45.47,45.47,4517064401 +삼영엠텍,054540,11,9030,5,-200,-2.17,5780114,15498045,13000000,5780114,-2.17,37.30,44.46,44.46,53706393105,45.75,45.75,53706393105 +1Q 샤오미밸류체인액티브,0094X0,12,10005,3,0,0.00,343112,0,800000,343112,0.00,0.00,42.89,42.89,3472926450,43.39,43.39,3472926450 +제이엔비,452160,13,8240,2,670,8.85,4066513,447963,9617527,4066513,8.85,907.78,42.28,42.28,35188955450,44.40,44.40,35188955450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7525,5,-150,-1.95,1229654,1490545,3000000,1229654,-1.95,82.50,40.99,40.99,9300383597,41.20,41.20,9300383597 +이삭엔지니어링,351330,15,8140,2,740,10.00,3362478,1503724,8288520,3362478,10.00,223.61,40.57,40.57,28279356280,41.91,41.91,28279356280 +고바이오랩,348150,16,7190,2,1430,24.83,7670731,1346526,19418889,7670731,24.83,569.67,39.50,39.50,51754129625,37.07,37.07,51754129625 +제닉스로보틱스,381620,17,9020,2,750,9.07,4975216,6083253,13117920,4975216,9.07,81.79,37.93,37.93,46257120740,39.09,39.09,46257120740 +HJ중공업,097230,18,20800,5,-450,-2.12,31282249,21941226,83274281,31282249,-2.12,142.57,37.57,37.57,705932167875,40.76,40.76,705932167875 +케이엔알시스템,199430,19,12880,5,-360,-2.72,4083068,5501375,10877713,4083068,-2.72,74.22,37.54,37.54,54601675460,38.97,38.97,54601675460 +일승,333430,20,6170,2,200,3.35,11375647,2636407,30726747,11375647,3.35,431.48,37.02,37.02,72988000945,38.50,38.50,72988000945 +우리바이오,082850,21,2515,2,215,9.35,17283121,212579,48456578,17283121,9.35,8130.21,35.67,35.67,43873194056,36.00,36.00,43873194056 +에프알텍,073540,22,2325,1,536,29.96,3923592,55524,11400000,3923592,29.96,7066.48,34.42,34.42,8671933433,32.72,32.72,8671933433 +에스피시스템스,317830,23,9340,5,-40,-0.43,3652552,14072563,10773818,3652552,-0.43,25.96,33.90,33.90,35266932410,35.05,35.05,35266932410 +레이저옵텍,199550,24,7660,2,720,10.37,4064799,22792,12265791,4064799,10.37,9999.99,33.14,33.14,32221770465,34.29,34.29,32221770465 +KD,044180,25,634,2,8,1.28,8793876,1999941,26717799,8793876,1.28,439.71,32.91,32.91,5980649579,35.31,35.31,5980649579 +올릭스,226950,26,76400,1,17600,29.93,6419776,841169,20106724,6419776,29.93,763.20,31.93,31.93,462028028500,30.08,30.08,462028028500 +ACE 글로벌자율주행액티브,414270,27,12030,5,-25,-0.21,1050930,232666,3300000,1050930,-0.21,451.69,31.85,31.85,12702513930,32.00,32.00,12702513930 +동일스틸럭스,023790,28,1555,2,36,2.37,8007664,16596174,26139617,8007664,2.37,48.25,30.63,30.63,13226471414,32.54,32.54,13226471414 +현대무벡스,319400,29,6050,1,1395,29.97,32369684,458700,111376039,32369684,29.97,7056.83,29.06,29.06,188899258713,28.03,28.03,188899258713 +모나미,005360,30,2305,5,-60,-2.54,5463138,6087853,18897307,5463138,-2.54,89.74,28.91,28.91,13690469096,31.43,31.43,13690469096 diff --git a/top30/20250902/top30-avtr-20250902-144001.csv b/top30/20250902/top30-avtr-20250902-144001.csv new file mode 100644 index 000000000000..d413d4bed2dc --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,432,5,-36,-7.69,30370715,30646786,40663728,30370715,-7.69,99.10,74.69,74.69,14871783239,84.66,84.66,14871783239 +동방선기,099410,2,4615,2,130,2.90,9788109,6114392,14000000,9788109,2.90,160.08,69.92,69.92,46926906551,72.63,72.63,46926906551 +러셀,217500,3,2220,2,155,7.51,21484771,3629383,31812000,21484771,7.51,591.97,67.54,67.54,51474224881,72.89,72.89,51474224881 +뉴로핏,380550,4,13020,2,2720,26.41,7727137,300566,11554087,7727137,26.41,2570.86,66.88,66.88,95035332315,63.17,63.17,95035332315 +디에이치엑스컴퍼니,031860,5,1086,2,196,22.02,10811812,367914,17172021,10811812,22.02,2938.68,62.96,62.96,11699161588,62.73,62.73,11699161588 +PLUS K방산소부장,0090B0,6,11610,2,185,1.62,502926,557482,850000,502926,1.62,90.21,59.17,59.17,5772362363,58.49,58.49,5772362363 +파인메딕스,387570,7,7850,2,400,5.37,3320695,54490,5625900,3320695,5.37,6094.14,59.03,59.03,28564989355,64.68,64.68,28564989355 +태웅로직스,124560,8,3305,2,280,9.26,23318511,127955,39720911,23318511,9.26,9999.99,58.71,58.71,80744034553,61.51,61.51,80744034553 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7490,5,-165,-2.16,2340585,1871898,5000000,2340585,-2.16,125.04,46.81,46.81,17637820695,47.10,47.10,17637820695 +이삭엔지니어링,351330,10,7790,2,390,5.27,3820480,1503724,8288520,3820480,5.27,254.07,46.09,46.09,31902078820,49.41,49.41,31902078820 +KIWOOM 한국고배당&미국AI테크,0097L0,11,9940,5,-55,-0.55,453854,0,1000000,453854,-0.55,0.00,45.39,45.39,4520554036,45.48,45.48,4520554036 +삼영엠텍,054540,12,9050,5,-180,-1.95,5792367,15498045,13000000,5792367,-1.95,37.37,44.56,44.56,53817071815,45.74,45.74,53817071815 +제이엔비,452160,13,8320,2,750,9.91,4190981,447963,9617527,4190981,9.91,935.56,43.58,43.58,36207033235,45.25,45.25,36207033235 +1Q 샤오미밸류체인액티브,0094X0,14,10065,2,60,0.60,344012,0,800000,344012,0.60,0.00,43.00,43.00,3481951545,43.24,43.24,3481951545 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7515,5,-160,-2.08,1249503,1490545,3000000,1249503,-2.08,83.83,41.65,41.65,9449565792,41.91,41.91,9449565792 +고바이오랩,348150,16,6980,2,1220,21.18,8048636,1346526,19418889,8048636,21.18,597.73,41.45,41.45,54468241495,40.18,40.18,54468241495 +제닉스로보틱스,381620,17,9080,2,810,9.79,5008372,6083253,13117920,5008372,9.79,82.33,38.18,38.18,46557420700,39.09,39.09,46557420700 +케이엔알시스템,199430,18,12810,5,-430,-3.25,4108953,5501375,10877713,4108953,-3.25,74.69,37.77,37.77,54933472920,39.42,39.42,54933472920 +HJ중공업,097230,19,20950,5,-300,-1.41,31455803,21941226,83274281,31455803,-1.41,143.36,37.77,37.77,709554578475,40.67,40.67,709554578475 +우리바이오,082850,20,2470,2,170,7.39,18095770,212579,48456578,18095770,7.39,8512.49,37.34,37.34,45904220081,38.35,38.35,45904220081 +일승,333430,21,6195,2,225,3.77,11414907,2636407,30726747,11414907,3.77,432.97,37.15,37.15,73230655740,38.47,38.47,73230655740 +에프알텍,073540,22,2325,1,536,29.96,3923790,55524,11400000,3923790,29.96,7066.84,34.42,34.42,8672393783,32.72,32.72,8672393783 +에스피시스템스,317830,23,9370,5,-10,-0.11,3659951,14072563,10773818,3659951,-0.11,26.01,33.97,33.97,35336121290,35.00,35.00,35336121290 +레이저옵텍,199550,24,7650,2,710,10.23,4087961,22792,12265791,4087961,10.23,9999.99,33.33,33.33,32398761165,34.53,34.53,32398761165 +KD,044180,25,630,2,4,0.64,8806053,1999941,26717799,8806053,0.64,440.32,32.96,32.96,5988341949,35.58,35.58,5988341949 +올릭스,226950,26,76400,1,17600,29.93,6423308,841169,20106724,6423308,29.93,763.62,31.95,31.95,462297873300,30.09,30.09,462297873300 +ACE 글로벌자율주행액티브,414270,27,12025,5,-30,-0.25,1051829,232666,3300000,1051829,-0.25,452.08,31.87,31.87,12713328395,32.04,32.04,12713328395 +동일스틸럭스,023790,28,1558,2,39,2.57,8036871,16596174,26139617,8036871,2.57,48.43,30.75,30.75,13271845651,32.59,32.59,13271845651 +모나미,005360,29,2260,5,-105,-4.44,5635705,6087853,18897307,5635705,-4.44,92.57,29.82,29.82,14083184174,32.98,32.98,14083184174 +현대무벡스,319400,30,6050,1,1395,29.97,32381072,458700,111376039,32381072,29.97,7059.31,29.07,29.07,188968156113,28.04,28.04,188968156113 diff --git a/top30/20250902/top30-avtr-20250902-145001.csv b/top30/20250902/top30-avtr-20250902-145001.csv new file mode 100644 index 000000000000..efc437ae2ff4 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,429,5,-39,-8.33,30589614,30646786,40663728,30589614,-8.33,99.81,75.23,75.23,14965110381,85.79,85.79,14965110381 +동방선기,099410,2,4615,2,130,2.90,9811037,6114392,14000000,9811037,2.90,160.46,70.08,70.08,47032815097,72.79,72.79,47032815097 +뉴로핏,380550,3,12840,2,2540,24.66,7884865,300566,11554087,7884865,24.66,2623.34,68.24,68.24,97060961820,65.43,65.43,97060961820 +러셀,217500,4,2225,2,160,7.75,21645632,3629383,31812000,21645632,7.75,596.40,68.04,68.04,51830039830,73.23,73.23,51830039830 +디에이치엑스컴퍼니,031860,5,1039,2,149,16.74,11290340,367914,17172021,11290340,16.74,3068.74,65.75,65.75,12208924921,68.43,68.43,12208924921 +PLUS K방산소부장,0090B0,6,11640,2,215,1.88,529730,557482,850000,529730,1.88,95.02,62.32,62.32,6083696973,61.49,61.49,6083696973 +파인메딕스,387570,7,7860,2,410,5.50,3334464,54490,5625900,3334464,5.50,6119.41,59.27,59.27,28672843845,64.84,64.84,28672843845 +태웅로직스,124560,8,3280,2,255,8.43,23448372,127955,39720911,23448372,8.43,9999.99,59.03,59.03,81171339258,62.30,62.30,81171339258 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7485,5,-170,-2.22,2392763,1871898,5000000,2392763,-2.22,127.83,47.86,47.86,18028438425,48.17,48.17,18028438425 +이삭엔지니어링,351330,10,7730,2,330,4.46,3963392,1503724,8288520,3963392,4.46,263.57,47.82,47.82,33006520640,51.52,51.52,33006520640 +제이엔비,452160,11,8470,2,900,11.89,4434183,447963,9617527,4434183,11.89,989.85,46.11,46.11,38264989265,46.97,46.97,38264989265 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,456968,0,1000000,456968,-0.50,0.00,45.70,45.70,4551529756,45.77,45.77,4551529756 +삼영엠텍,054540,13,9100,5,-130,-1.41,5819989,15498045,13000000,5819989,-1.41,37.55,44.77,44.77,54068067650,45.70,45.70,54068067650 +고바이오랩,348150,14,7020,2,1260,21.88,8463565,1346526,19418889,8463565,21.88,628.55,43.58,43.58,57410092705,42.11,42.11,57410092705 +1Q 샤오미밸류체인액티브,0094X0,15,10105,2,100,1.00,346959,0,800000,346959,1.00,0.00,43.37,43.37,3511705895,43.44,43.44,3511705895 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7505,5,-170,-2.21,1265519,1490545,3000000,1265519,-2.21,84.90,42.18,42.18,9569845777,42.50,42.50,9569845777 +제닉스로보틱스,381620,17,9140,2,870,10.52,5102814,6083253,13117920,5102814,10.52,83.88,38.90,38.90,47422058035,39.55,39.55,47422058035 +케이엔알시스템,199430,18,13090,5,-150,-1.13,4176190,5501375,10877713,4176190,-1.13,75.91,38.39,38.39,55806526685,39.19,39.19,55806526685 +우리바이오,082850,19,2460,2,160,6.96,18545984,212579,48456578,18545984,6.96,8724.28,38.27,38.27,47009444368,39.44,39.44,47009444368 +HJ중공업,097230,20,21000,5,-250,-1.18,31624544,21941226,83274281,31624544,-1.18,144.13,37.98,37.98,713078863775,40.78,40.78,713078863775 +일승,333430,21,6200,2,230,3.85,11446013,2636407,30726747,11446013,3.85,434.15,37.25,37.25,73423214620,38.54,38.54,73423214620 +에프알텍,073540,22,2325,1,536,29.96,3924149,55524,11400000,3924149,29.96,7067.48,34.42,34.42,8673228458,32.72,32.72,8673228458 +에스피시스템스,317830,23,9380,3,0,0.00,3701990,14072563,10773818,3701990,0.00,26.31,34.36,34.36,35732196840,35.36,35.36,35732196840 +레이저옵텍,199550,24,7650,2,710,10.23,4118986,22792,12265791,4118986,10.23,9999.99,33.58,33.58,32637020125,34.78,34.78,32637020125 +KD,044180,25,636,2,10,1.60,8860782,1999941,26717799,8860782,1.60,443.05,33.16,33.16,6023010215,35.45,35.45,6023010215 +올릭스,226950,26,76400,1,17600,29.93,6427975,841169,20106724,6427975,29.93,764.17,31.97,31.97,462654432100,30.12,30.12,462654432100 +ACE 글로벌자율주행액티브,414270,27,12025,5,-30,-0.25,1051829,232666,3300000,1051829,-0.25,452.08,31.87,31.87,12713328395,32.04,32.04,12713328395 +로보티즈,108490,28,101450,2,13550,15.42,4145698,1062152,13220560,4145698,15.42,390.31,31.36,31.36,397700742750,29.65,29.65,397700742750 +동일스틸럭스,023790,29,1565,2,46,3.03,8064237,16596174,26139617,8064237,3.03,48.59,30.85,30.85,13314525354,32.55,32.55,13314525354 +모나미,005360,30,2265,5,-100,-4.23,5681343,6087853,18897307,5681343,-4.23,93.32,30.06,30.06,14186779125,33.14,33.14,14186779125 diff --git a/top30/20250902/top30-avtr-20250902-150000.csv b/top30/20250902/top30-avtr-20250902-150000.csv new file mode 100644 index 000000000000..c11d866deec9 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,425,5,-43,-9.19,30714594,30646786,40663728,30714594,-9.19,100.22,75.53,75.53,15018201917,86.90,86.90,15018201917 +동방선기,099410,2,4655,2,170,3.79,9866119,6114392,14000000,9866119,3.79,161.36,70.47,70.47,47289013640,72.56,72.56,47289013640 +뉴로핏,380550,3,13090,2,2790,27.09,8029496,300566,11554087,8029496,27.09,2671.46,69.49,69.49,98939157715,65.42,65.42,98939157715 +러셀,217500,4,2250,2,185,8.96,21754691,3629383,31812000,21754691,8.96,599.40,68.39,68.39,52073950685,72.75,72.75,52073950685 +디에이치엑스컴퍼니,031860,5,1039,2,149,16.74,11484088,367914,17172021,11484088,16.74,3121.41,66.88,66.88,12412439983,69.57,69.57,12412439983 +PLUS K방산소부장,0090B0,6,11690,2,265,2.32,562921,557482,850000,562921,2.32,100.98,66.23,66.23,6470820143,65.12,65.12,6470820143 +파인메딕스,387570,7,7940,2,490,6.58,3351140,54490,5625900,3351140,6.58,6150.01,59.57,59.57,28804596365,64.48,64.48,28804596365 +태웅로직스,124560,8,3315,2,290,9.59,23589847,127955,39720911,23589847,9.59,9999.99,59.39,59.39,81638177688,62.00,62.00,81638177688 +제이엔비,452160,9,8400,2,830,10.96,4735931,447963,9617527,4735931,10.96,1057.21,49.24,49.24,40841911125,50.55,50.55,40841911125 +이삭엔지니어링,351330,10,7770,2,370,5.00,4033373,1503724,8288520,4033373,5.00,268.23,48.66,48.66,33549821515,52.09,52.09,33549821515 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7500,5,-155,-2.02,2408423,1871898,5000000,2408423,-2.02,128.66,48.17,48.17,18145831725,48.39,48.39,18145831725 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9945,5,-50,-0.50,467071,0,1000000,467071,-0.50,0.00,46.71,46.71,4652018766,46.78,46.78,4652018766 +삼영엠텍,054540,13,9170,5,-60,-0.65,5870624,15498045,13000000,5870624,-0.65,37.88,45.16,45.16,54529808460,45.74,45.74,54529808460 +1Q 샤오미밸류체인액티브,0094X0,14,10085,2,80,0.80,359246,0,800000,359246,0.80,0.00,44.91,44.91,3635665850,45.06,45.06,3635665850 +고바이오랩,348150,15,6820,2,1060,18.40,8695510,1346526,19418889,8695510,18.40,645.77,44.78,44.78,59028028430,44.57,44.57,59028028430 +ACE 글로벌자율주행액티브,414270,16,12045,5,-10,-0.08,1431109,232666,3300000,1431109,-0.08,615.09,43.37,43.37,17278769530,43.47,43.47,17278769530 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7520,5,-155,-2.02,1287976,1490545,3000000,1287976,-2.02,86.41,42.93,42.93,9738637257,43.17,43.17,9738637257 +케이엔알시스템,199430,18,13180,5,-60,-0.45,4280017,5501375,10877713,4280017,-0.45,77.80,39.35,39.35,57167761325,39.87,39.87,57167761325 +제닉스로보틱스,381620,19,9150,2,880,10.64,5133354,6083253,13117920,5133354,10.64,84.39,39.13,39.13,47701355805,39.74,39.74,47701355805 +우리바이오,082850,20,2455,2,155,6.74,18716011,212579,48456578,18716011,6.74,8804.26,38.62,38.62,47426031240,39.87,39.87,47426031240 +HJ중공업,097230,21,21000,5,-250,-1.18,31847204,21941226,83274281,31847204,-1.18,145.15,38.24,38.24,717746333100,41.04,41.04,717746333100 +일승,333430,22,6210,2,240,4.02,11485014,2636407,30726747,11485014,4.02,435.63,37.38,37.38,73665152070,38.61,38.61,73665152070 +에스피시스템스,317830,23,9380,3,0,0.00,3716997,14072563,10773818,3716997,0.00,26.41,34.50,34.50,35872686740,35.50,35.50,35872686740 +에프알텍,073540,24,2325,1,536,29.96,3924367,55524,11400000,3924367,29.96,7067.88,34.42,34.42,8673735308,32.72,32.72,8673735308 +레이저옵텍,199550,25,7670,2,730,10.52,4130324,22792,12265791,4130324,10.52,9999.99,33.67,33.67,32723997470,34.78,34.78,32723997470 +KD,044180,26,631,2,5,0.80,8891810,1999941,26717799,8891810,0.80,444.60,33.28,33.28,6042715880,35.84,35.84,6042715880 +로보티즈,108490,27,102100,2,14200,16.15,4270895,1062152,13220560,4270895,16.15,402.10,32.30,32.30,410422383650,30.41,30.41,410422383650 +올릭스,226950,28,76400,1,17600,29.93,6440848,841169,20106724,6440848,29.93,765.70,32.03,32.03,463637929300,30.18,30.18,463637929300 +동일스틸럭스,023790,29,1557,2,38,2.50,8103900,16596174,26139617,8103900,2.50,48.83,31.00,31.00,13376678100,32.87,32.87,13376678100 +모나미,005360,30,2270,5,-95,-4.02,5699362,6087853,18897307,5699362,-4.02,93.62,30.16,30.16,14227650615,33.17,33.17,14227650615 diff --git a/top30/20250902/top30-avtr-20250902-151001.csv b/top30/20250902/top30-avtr-20250902-151001.csv new file mode 100644 index 000000000000..61a7ba4de533 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,430,5,-38,-8.12,30831987,30646786,40663728,30831987,-8.12,100.60,75.82,75.82,15068363182,86.18,86.18,15068363182 +뉴로핏,380550,2,13210,2,2910,28.25,8632848,300566,11554087,8632848,28.25,2872.20,74.72,74.72,106943523125,70.07,70.07,106943523125 +동방선기,099410,3,4660,2,175,3.90,9913444,6114392,14000000,9913444,3.90,162.13,70.81,70.81,47509547130,72.82,72.82,47509547130 +러셀,217500,4,2275,2,210,10.17,22063095,3629383,31812000,22063095,10.17,607.90,69.35,69.35,52776756830,72.92,72.92,52776756830 +디에이치엑스컴퍼니,031860,5,1015,2,125,14.04,11669997,367914,17172021,11669997,14.04,3171.94,67.96,67.96,12601012533,72.30,72.30,12601012533 +PLUS K방산소부장,0090B0,6,11710,2,285,2.49,567018,557482,850000,567018,2.49,101.71,66.71,66.71,6518632243,65.49,65.49,6518632243 +태웅로직스,124560,7,3355,2,330,10.91,23897982,127955,39720911,23897982,10.91,9999.99,60.16,60.16,82665449748,62.03,62.03,82665449748 +파인메딕스,387570,8,7930,2,480,6.44,3362329,54490,5625900,3362329,6.44,6170.54,59.77,59.77,28893284610,64.76,64.76,28893284610 +제이엔비,452160,9,8180,2,610,8.06,4993119,447963,9617527,4993119,8.06,1114.63,51.92,51.92,42939788715,54.58,54.58,42939788715 +이삭엔지니어링,351330,10,7710,2,310,4.19,4074955,1503724,8288520,4074955,4.19,270.99,49.16,49.16,33870877635,53.00,53.00,33870877635 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7500,5,-155,-2.02,2411442,1871898,5000000,2411442,-2.02,128.82,48.23,48.23,18168487655,48.45,48.45,18168487655 +KIWOOM 한국고배당&미국AI테크,0097L0,12,9960,5,-35,-0.35,469092,0,1000000,469092,-0.35,0.00,46.91,46.91,4672131851,46.91,46.91,4672131851 +고바이오랩,348150,13,6690,2,930,16.15,8993909,1346526,19418889,8993909,16.15,667.93,46.32,46.32,61068240960,47.01,47.01,61068240960 +삼영엠텍,054540,14,9125,5,-105,-1.14,5937320,15498045,13000000,5937320,-1.14,38.31,45.67,45.67,55138667975,46.48,46.48,55138667975 +1Q 샤오미밸류체인액티브,0094X0,15,10065,2,60,0.60,362523,0,800000,362523,0.60,0.00,45.32,45.32,3668686135,45.56,45.56,3668686135 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1442209,232666,3300000,1442209,0.00,619.86,43.70,43.70,17412524780,43.77,43.77,17412524780 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7520,5,-155,-2.02,1288071,1490545,3000000,1288071,-2.02,86.42,42.94,42.94,9739351867,43.17,43.17,9739351867 +케이엔알시스템,199430,18,13150,5,-90,-0.68,4340025,5501375,10877713,4340025,-0.68,78.89,39.90,39.90,57957758425,40.52,40.52,57957758425 +제닉스로보틱스,381620,19,9200,2,930,11.25,5204939,6083253,13117920,5204939,11.25,85.56,39.68,39.68,48358653585,40.07,40.07,48358653585 +우리바이오,082850,20,2455,2,155,6.74,18934637,212579,48456578,18934637,6.74,8907.11,39.08,39.08,47961813050,40.32,40.32,47961813050 +HJ중공업,097230,21,20900,5,-350,-1.65,32082269,21941226,83274281,32082269,-1.65,146.22,38.53,38.53,722657915075,41.52,41.52,722657915075 +일승,333430,22,6200,2,230,3.85,11563573,2636407,30726747,11563573,3.85,438.61,37.63,37.63,74151178325,38.92,38.92,74151178325 +에스피시스템스,317830,23,9390,2,10,0.11,3739312,14072563,10773818,3739312,0.11,26.57,34.71,34.71,36081922180,35.67,35.67,36081922180 +로보티즈,108490,24,105500,2,17600,20.02,4587495,1062152,13220560,4587495,20.02,431.91,34.70,34.70,443105142350,31.77,31.77,443105142350 +에프알텍,073540,25,2325,1,536,29.96,3925287,55524,11400000,3925287,29.96,7069.53,34.43,34.43,8675874308,32.73,32.73,8675874308 +레이저옵텍,199550,26,7720,2,780,11.24,4185278,22792,12265791,4185278,11.24,9999.99,34.12,34.12,33149809760,35.01,35.01,33149809760 +KD,044180,27,630,2,4,0.64,8929276,1999941,26717799,8929276,0.64,446.48,33.42,33.42,6066351118,36.04,36.04,6066351118 +올릭스,226950,28,76400,1,17600,29.93,6444044,841169,20106724,6444044,29.93,766.08,32.05,32.05,463882103700,30.20,30.20,463882103700 +동일스틸럭스,023790,29,1564,2,45,2.96,8119257,16596174,26139617,8119257,2.96,48.92,31.06,31.06,13400622448,32.78,32.78,13400622448 +모나미,005360,30,2240,5,-125,-5.29,5769163,6087853,18897307,5769163,-5.29,94.77,30.53,30.53,14384913980,33.98,33.98,14384913980 diff --git a/top30/20250902/top30-avtr-20250902-152001.csv b/top30/20250902/top30-avtr-20250902-152001.csv new file mode 100644 index 000000000000..5b8fbb404dac --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +뉴로핏,380550,1,12840,2,2540,24.66,8994805,300566,11554087,8994805,24.66,2992.62,77.85,77.85,111673313835,75.27,75.27,111673313835 +빌리언스,044480,2,439,5,-29,-6.20,31367167,30646786,40663728,31367167,-6.20,102.35,77.14,77.14,15301586130,85.72,85.72,15301586130 +동방선기,099410,3,4660,2,175,3.90,9965651,6114392,14000000,9965651,3.90,162.99,71.18,71.18,47752442361,73.20,73.20,47752442361 +러셀,217500,4,2305,2,240,11.62,22315918,3629383,31812000,22315918,11.62,614.87,70.15,70.15,53356199005,72.77,72.77,53356199005 +디에이치엑스컴퍼니,031860,5,980,2,90,10.11,11887008,367914,17172021,11887008,10.11,3230.92,69.22,69.22,12816151251,76.16,76.16,12816151251 +PLUS K방산소부장,0090B0,6,11700,2,275,2.41,577255,557482,850000,577255,2.41,103.55,67.91,67.91,6638306798,66.75,66.75,6638306798 +태웅로직스,124560,7,3385,2,360,11.90,24355787,127955,39720911,24355787,11.90,9999.99,61.32,61.32,84204331253,62.63,62.63,84204331253 +파인메딕스,387570,8,7870,2,420,5.64,3375983,54490,5625900,3375983,5.64,6195.60,60.01,60.01,29000874740,65.50,65.50,29000874740 +제이엔비,452160,9,8220,2,650,8.59,5052578,447963,9617527,5052578,8.59,1127.90,52.54,52.54,43428534830,54.93,54.93,43428534830 +이삭엔지니어링,351330,10,7670,2,270,3.65,4150760,1503724,8288520,4150760,3.65,276.03,50.08,50.08,34452292330,54.19,54.19,34452292330 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7500,5,-155,-2.02,2414443,1871898,5000000,2414443,-2.02,128.98,48.29,48.29,18190995155,48.51,48.51,18190995155 +고바이오랩,348150,12,6790,2,1030,17.88,9264840,1346526,19418889,9264840,17.88,688.06,47.71,47.71,62906625065,47.71,47.71,62906625065 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,473894,0,1000000,473894,-0.30,0.00,47.39,47.39,4719918856,47.36,47.36,4719918856 +1Q 샤오미밸류체인액티브,0094X0,14,10050,2,45,0.45,375832,0,800000,375832,0.45,0.00,46.98,46.98,3802498230,47.29,47.29,3802498230 +삼영엠텍,054540,15,9180,5,-50,-0.54,6036086,15498045,13000000,6036086,-0.54,38.95,46.43,46.43,56042234325,46.96,46.96,56042234325 +ACE 글로벌자율주행액티브,414270,16,12060,2,5,0.04,1500298,232666,3300000,1500298,0.04,644.83,45.46,45.46,18113076115,45.51,45.51,18113076115 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7510,5,-165,-2.15,1290378,1490545,3000000,1290378,-2.15,86.57,43.01,43.01,9756685752,43.31,43.31,9756685752 +케이엔알시스템,199430,18,13200,5,-40,-0.30,4433662,5501375,10877713,4433662,-0.30,80.59,40.76,40.76,59191261520,41.22,41.22,59191261520 +제닉스로보틱스,381620,19,9190,2,920,11.12,5274042,6083253,13117920,5274042,11.12,86.70,40.20,40.20,48991248455,40.64,40.64,48991248455 +우리바이오,082850,20,2455,2,155,6.74,19164472,212579,48456578,19164472,6.74,9015.22,39.55,39.55,48524650758,40.79,40.79,48524650758 +HJ중공업,097230,21,20900,5,-350,-1.65,32350081,21941226,83274281,32350081,-1.65,147.44,38.85,38.85,728242930725,41.84,41.84,728242930725 +일승,333430,22,6180,2,210,3.52,11651886,2636407,30726747,11651886,3.52,441.96,37.92,37.92,74696751165,39.34,39.34,74696751165 +로보티즈,108490,23,103700,2,15800,17.97,4940358,1062152,13220560,4940358,17.97,465.13,37.37,37.37,480066649000,35.02,35.02,480066649000 +에스피시스템스,317830,24,9375,5,-5,-0.05,3771234,14072563,10773818,3771234,-0.05,26.80,35.00,35.00,36381343210,36.02,36.02,36381343210 +에프알텍,073540,25,2325,1,536,29.96,3932424,55524,11400000,3932424,29.96,7082.39,34.49,34.49,8692467833,32.80,32.80,8692467833 +레이저옵텍,199550,26,7720,2,780,11.24,4206985,22792,12265791,4206985,11.24,9999.99,34.30,34.30,33317112500,35.18,35.18,33317112500 +KD,044180,27,633,2,7,1.12,8966247,1999941,26717799,8966247,1.12,448.33,33.56,33.56,6089775206,36.01,36.01,6089775206 +올릭스,226950,28,76400,1,17600,29.93,6445591,841169,20106724,6445591,29.93,766.27,32.06,32.06,464000294500,30.21,30.21,464000294500 +동일스틸럭스,023790,29,1596,2,77,5.07,8237541,16596174,26139617,8237541,5.07,49.64,31.51,31.51,13586841897,32.57,32.57,13586841897 +모나미,005360,30,2270,5,-95,-4.02,5813077,6087853,18897307,5813077,-4.02,95.49,30.76,30.76,14484192675,33.77,33.77,14484192675 diff --git a/top30/20250902/top30-avtr-20250902-153001.csv b/top30/20250902/top30-avtr-20250902-153001.csv new file mode 100644 index 000000000000..063969417dcd --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +뉴로핏,380550,1,12840,2,2540,24.66,8994805,300566,11554087,8994805,24.66,2992.62,77.85,77.85,111673313835,75.27,75.27,111673313835 +빌리언스,044480,2,439,5,-29,-6.20,31367167,30646786,40663728,31367167,-6.20,102.35,77.14,77.14,15301586130,85.72,85.72,15301586130 +동방선기,099410,3,4660,2,175,3.90,9965651,6114392,14000000,9965651,3.90,162.99,71.18,71.18,47752442361,73.20,73.20,47752442361 +러셀,217500,4,2305,2,240,11.62,22315918,3629383,31812000,22315918,11.62,614.87,70.15,70.15,53356199005,72.77,72.77,53356199005 +디에이치엑스컴퍼니,031860,5,980,2,90,10.11,11887008,367914,17172021,11887008,10.11,3230.92,69.22,69.22,12816151251,76.16,76.16,12816151251 +PLUS K방산소부장,0090B0,6,11700,2,275,2.41,577255,557482,850000,577255,2.41,103.55,67.91,67.91,6638306798,66.75,66.75,6638306798 +태웅로직스,124560,7,3385,2,360,11.90,24355787,127955,39720911,24355787,11.90,9999.99,61.32,61.32,84204331253,62.63,62.63,84204331253 +파인메딕스,387570,8,7870,2,420,5.64,3375983,54490,5625900,3375983,5.64,6195.60,60.01,60.01,29000874740,65.50,65.50,29000874740 +제이엔비,452160,9,8220,2,650,8.59,5052578,447963,9617527,5052578,8.59,1127.90,52.54,52.54,43428534830,54.93,54.93,43428534830 +이삭엔지니어링,351330,10,7670,2,270,3.65,4150760,1503724,8288520,4150760,3.65,276.03,50.08,50.08,34452292330,54.19,54.19,34452292330 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6790,2,1030,17.88,9264840,1346526,19418889,9264840,17.88,688.06,47.71,47.71,62906625065,47.71,47.71,62906625065 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,473894,0,1000000,473894,-0.30,0.00,47.39,47.39,4719918856,47.36,47.36,4719918856 +1Q 샤오미밸류체인액티브,0094X0,14,10050,2,45,0.45,375832,0,800000,375832,0.45,0.00,46.98,46.98,3802498230,47.29,47.29,3802498230 +삼영엠텍,054540,15,9180,5,-50,-0.54,6036086,15498045,13000000,6036086,-0.54,38.95,46.43,46.43,56042234325,46.96,46.96,56042234325 +ACE 글로벌자율주행액티브,414270,16,12060,2,5,0.04,1500298,232666,3300000,1500298,0.04,644.83,45.46,45.46,18113076115,45.51,45.51,18113076115 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7510,5,-165,-2.15,1290378,1490545,3000000,1290378,-2.15,86.57,43.01,43.01,9756685752,43.31,43.31,9756685752 +케이엔알시스템,199430,18,13240,3,0,0.00,4483727,5501375,10877713,4483727,0.00,81.50,41.22,41.22,59854122120,41.56,41.56,59854122120 +제닉스로보틱스,381620,19,9190,2,920,11.12,5274042,6083253,13117920,5274042,11.12,86.70,40.20,40.20,48991248455,40.64,40.64,48991248455 +우리바이오,082850,20,2455,2,155,6.74,19164472,212579,48456578,19164472,6.74,9015.22,39.55,39.55,48524650758,40.79,40.79,48524650758 +HJ중공업,097230,21,20900,5,-350,-1.65,32350081,21941226,83274281,32350081,-1.65,147.44,38.85,38.85,728242930725,41.84,41.84,728242930725 +일승,333430,22,6180,2,210,3.52,11651886,2636407,30726747,11651886,3.52,441.96,37.92,37.92,74696751165,39.34,39.34,74696751165 +로보티즈,108490,23,103700,2,15800,17.97,4940358,1062152,13220560,4940358,17.97,465.13,37.37,37.37,480066649000,35.02,35.02,480066649000 +에스피시스템스,317830,24,9375,5,-5,-0.05,3771234,14072563,10773818,3771234,-0.05,26.80,35.00,35.00,36381343210,36.02,36.02,36381343210 +레이저옵텍,199550,25,7810,2,870,12.54,4240292,22792,12265791,4240292,12.54,9999.99,34.57,34.57,33577240170,35.05,35.05,33577240170 +에프알텍,073540,26,2325,1,536,29.96,3932424,55524,11400000,3932424,29.96,7082.39,34.49,34.49,8692467833,32.80,32.80,8692467833 +KD,044180,27,633,2,7,1.12,8966247,1999941,26717799,8966247,1.12,448.33,33.56,33.56,6089775206,36.01,36.01,6089775206 +올릭스,226950,28,76400,1,17600,29.93,6445591,841169,20106724,6445591,29.93,766.27,32.06,32.06,464000294500,30.21,30.21,464000294500 +동일스틸럭스,023790,29,1596,2,77,5.07,8237541,16596174,26139617,8237541,5.07,49.64,31.51,31.51,13586841897,32.57,32.57,13586841897 +모나미,005360,30,2270,5,-95,-4.02,5813077,6087853,18897307,5813077,-4.02,95.49,30.76,30.76,14484192675,33.77,33.77,14484192675 diff --git a/top30/20250902/top30-avtr-20250902-154001.csv b/top30/20250902/top30-avtr-20250902-154001.csv new file mode 100644 index 000000000000..56c87def575a --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +뉴로핏,380550,1,12840,2,2540,24.66,9076312,300566,11554087,9076312,24.66,3019.74,78.55,78.55,112719863715,75.98,75.98,112719863715 +빌리언스,044480,2,441,5,-27,-5.77,31579941,30646786,40663728,31579941,-5.77,103.04,77.66,77.66,15395419464,85.85,85.85,15395419464 +동방선기,099410,3,4660,2,175,3.90,10017966,6114392,14000000,10017966,3.90,163.84,71.56,71.56,47996230261,73.57,73.57,47996230261 +러셀,217500,4,2305,2,240,11.62,22436026,3629383,31812000,22436026,11.62,618.18,70.53,70.53,53633047945,73.14,73.14,53633047945 +디에이치엑스컴퍼니,031860,5,974,2,84,9.44,11927215,367914,17172021,11927215,9.44,3241.85,69.46,69.46,12855312869,76.86,76.86,12855312869 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578414,557482,850000,578414,2.93,103.75,68.05,68.05,6651936638,66.55,66.55,6651936638 +태웅로직스,124560,7,3385,2,360,11.90,24507133,127955,39720911,24507133,11.90,9999.99,61.70,61.70,84716637463,63.01,63.01,84716637463 +파인메딕스,387570,8,7870,2,420,5.64,3384227,54490,5625900,3384227,5.64,6210.73,60.15,60.15,29065755020,65.65,65.65,29065755020 +제이엔비,452160,9,8210,2,640,8.45,5079997,447963,9617527,5079997,8.45,1134.02,52.82,52.82,43653644820,55.29,55.29,43653644820 +이삭엔지니어링,351330,10,7690,2,290,3.92,4175877,1503724,8288520,4175877,3.92,277.70,50.38,50.38,34645442060,54.36,54.36,34645442060 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9315759,1346526,19418889,9315759,17.36,691.84,47.97,47.97,63250837505,48.18,48.18,63250837505 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,475647,0,1000000,475647,-0.30,0.00,47.56,47.56,4737387501,47.54,47.54,4737387501 +1Q 샤오미밸류체인액티브,0094X0,14,10030,2,25,0.25,377332,0,800000,377332,0.25,0.00,47.17,47.17,3817543230,47.58,47.58,3817543230 +삼영엠텍,054540,15,9200,5,-30,-0.33,6089027,15498045,13000000,6089027,-0.33,39.29,46.84,46.84,56529291525,47.27,47.27,56529291525 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +케이엔알시스템,199430,18,13240,3,0,0.00,4489602,5501375,10877713,4489602,0.00,81.61,41.27,41.27,59931907120,41.61,41.61,59931907120 +제닉스로보틱스,381620,19,9220,2,950,11.49,5333128,6083253,13117920,5333128,11.49,87.67,40.66,40.66,49536021375,40.96,40.96,49536021375 +우리바이오,082850,20,2465,2,165,7.17,19320486,212579,48456578,19320486,7.17,9088.61,39.87,39.87,48909225268,40.95,40.95,48909225268 +HJ중공업,097230,21,20800,5,-450,-2.12,32528529,21941226,83274281,32528529,-2.12,148.25,39.06,39.06,731954649125,42.26,42.26,731954649125 +일승,333430,22,6180,2,210,3.52,11732238,2636407,30726747,11732238,3.52,445.01,38.18,38.18,75193326525,39.60,39.60,75193326525 +로보티즈,108490,23,102900,2,15000,17.06,4998942,1062152,13220560,4998942,17.06,470.64,37.81,37.81,486094942600,35.73,35.73,486094942600 +에스피시스템스,317830,24,9380,3,0,0.00,3792620,14072563,10773818,3792620,0.00,26.95,35.20,35.20,36581943890,36.20,36.20,36581943890 +레이저옵텍,199550,25,7810,2,870,12.54,4242023,22792,12265791,4242023,12.54,9999.99,34.58,34.58,33590759280,35.06,35.06,33590759280 +에프알텍,073540,26,2325,1,536,29.96,3932570,55524,11400000,3932570,29.96,7082.65,34.50,34.50,8692807283,32.80,32.80,8692807283 +KD,044180,27,640,2,14,2.24,9020957,1999941,26717799,9020957,2.24,451.06,33.76,33.76,6124789606,35.82,35.82,6124789606 +올릭스,226950,28,76400,1,17600,29.93,6446035,841169,20106724,6446035,29.93,766.32,32.06,32.06,464034216100,30.21,30.21,464034216100 +동일스틸럭스,023790,29,1620,2,101,6.65,8299487,16596174,26139617,8299487,6.65,50.01,31.75,31.75,13687194417,32.32,32.32,13687194417 +모나미,005360,30,2265,5,-100,-4.23,5840837,6087853,18897307,5840837,-4.23,95.94,30.91,30.91,14547069075,33.99,33.99,14547069075 diff --git a/top30/20250902/top30-avtr-20250902-155001.csv b/top30/20250902/top30-avtr-20250902-155001.csv new file mode 100644 index 000000000000..d678f8879ddc --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +뉴로핏,380550,1,12840,2,2540,24.66,9080288,300566,11554087,9080288,24.66,3021.06,78.59,78.59,112770915555,76.01,76.01,112770915555 +빌리언스,044480,2,441,5,-27,-5.77,31634899,30646786,40663728,31634899,-5.77,103.22,77.80,77.80,15419655942,85.99,85.99,15419655942 +동방선기,099410,3,4660,2,175,3.90,10022283,6114392,14000000,10022283,3.90,163.91,71.59,71.59,48016347481,73.60,73.60,48016347481 +러셀,217500,4,2305,2,240,11.62,22439608,3629383,31812000,22439608,11.62,618.28,70.54,70.54,53641304455,73.15,73.15,53641304455 +디에이치엑스컴퍼니,031860,5,974,2,84,9.44,11929883,367914,17172021,11929883,9.44,3242.57,69.47,69.47,12857911501,76.88,76.88,12857911501 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +태웅로직스,124560,7,3385,2,360,11.90,24508859,127955,39720911,24508859,11.90,9999.99,61.70,61.70,84722479973,63.01,63.01,84722479973 +파인메딕스,387570,8,7870,2,420,5.64,3384521,54490,5625900,3384521,5.64,6211.27,60.16,60.16,29068068800,65.65,65.65,29068068800 +제이엔비,452160,9,8210,2,640,8.45,5080619,447963,9617527,5080619,8.45,1134.16,52.83,52.83,43658751440,55.29,55.29,43658751440 +이삭엔지니어링,351330,10,7690,2,290,3.92,4177386,1503724,8288520,4177386,3.92,277.80,50.40,50.40,34657046270,54.37,54.37,34657046270 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9320185,1346526,19418889,9320185,17.36,692.17,48.00,48.00,63280757265,48.21,48.21,63280757265 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,475648,0,1000000,475648,-0.30,0.00,47.56,47.56,4737397466,47.54,47.54,4737397466 +1Q 샤오미밸류체인액티브,0094X0,14,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +삼영엠텍,054540,15,9200,5,-30,-0.33,6091898,15498045,13000000,6091898,-0.33,39.31,46.86,46.86,56555704725,47.29,47.29,56555704725 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +케이엔알시스템,199430,18,13240,3,0,0.00,4495571,5501375,10877713,4495571,0.00,81.72,41.33,41.33,60010936680,41.67,41.67,60010936680 +제닉스로보틱스,381620,19,9220,2,950,11.49,5336469,6083253,13117920,5336469,11.49,87.72,40.68,40.68,49566825395,40.98,40.98,49566825395 +우리바이오,082850,20,2465,2,165,7.17,19338076,212579,48456578,19338076,7.17,9096.89,39.91,39.91,48952584618,40.98,40.98,48952584618 +HJ중공업,097230,21,20800,5,-450,-2.12,32549657,21941226,83274281,32549657,-2.12,148.35,39.09,39.09,732394111525,42.28,42.28,732394111525 +일승,333430,22,6180,2,210,3.52,11736339,2636407,30726747,11736339,3.52,445.16,38.20,38.20,75218670705,39.61,39.61,75218670705 +로보티즈,108490,23,102900,2,15000,17.06,5001988,1062152,13220560,5001988,17.06,470.93,37.83,37.83,486408376000,35.75,35.75,486408376000 +에스피시스템스,317830,24,9380,3,0,0.00,3793069,14072563,10773818,3793069,0.00,26.95,35.21,35.21,36586155510,36.20,36.20,36586155510 +레이저옵텍,199550,25,7810,2,870,12.54,4242091,22792,12265791,4242091,12.54,9999.99,34.58,34.58,33591290360,35.07,35.07,33591290360 +에프알텍,073540,26,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +KD,044180,27,640,2,14,2.24,9023357,1999941,26717799,9023357,2.24,451.18,33.77,33.77,6126325606,35.83,35.83,6126325606 +올릭스,226950,28,76400,1,17600,29.93,6446198,841169,20106724,6446198,29.93,766.34,32.06,32.06,464046669300,30.21,30.21,464046669300 +동일스틸럭스,023790,29,1620,2,101,6.65,8315326,16596174,26139617,8315326,6.65,50.10,31.81,31.81,13712853597,32.38,32.38,13712853597 +모나미,005360,30,2265,5,-100,-4.23,5840846,6087853,18897307,5840846,-4.23,95.94,30.91,30.91,14547089460,33.99,33.99,14547089460 diff --git a/top30/20250902/top30-avtr-20250902-160001.csv b/top30/20250902/top30-avtr-20250902-160001.csv new file mode 100644 index 000000000000..f2d15703c0bc --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +뉴로핏,380550,1,12840,2,2540,24.66,9081755,300566,11554087,9081755,24.66,3021.55,78.60,78.60,112789751835,76.03,76.03,112789751835 +빌리언스,044480,2,441,5,-27,-5.77,31734184,30646786,40663728,31734184,-5.77,103.55,78.04,78.04,15463440627,86.23,86.23,15463440627 +동방선기,099410,3,4660,2,175,3.90,10023265,6114392,14000000,10023265,3.90,163.93,71.59,71.59,48020923601,73.61,73.61,48020923601 +러셀,217500,4,2305,2,240,11.62,22451514,3629383,31812000,22451514,11.62,618.60,70.58,70.58,53668747785,73.19,73.19,53668747785 +디에이치엑스컴퍼니,031860,5,974,2,84,9.44,11929999,367914,17172021,11929999,9.44,3242.61,69.47,69.47,12858024485,76.88,76.88,12858024485 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +태웅로직스,124560,7,3385,2,360,11.90,24510940,127955,39720911,24510940,11.90,9999.99,61.71,61.71,84729524158,63.02,63.02,84729524158 +파인메딕스,387570,8,7870,2,420,5.64,3384841,54490,5625900,3384841,5.64,6211.86,60.17,60.17,29070587200,65.66,65.66,29070587200 +제이엔비,452160,9,8210,2,640,8.45,5080620,447963,9617527,5080620,8.45,1134.16,52.83,52.83,43658759650,55.29,55.29,43658759650 +이삭엔지니어링,351330,10,7690,2,290,3.92,4178036,1503724,8288520,4178036,3.92,277.85,50.41,50.41,34662044770,54.38,54.38,34662044770 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9324946,1346526,19418889,9324946,17.36,692.52,48.02,48.02,63312941625,48.23,48.23,63312941625 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,475648,0,1000000,475648,-0.30,0.00,47.56,47.56,4737397466,47.54,47.54,4737397466 +1Q 샤오미밸류체인액티브,0094X0,14,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +삼영엠텍,054540,15,9200,5,-30,-0.33,6092312,15498045,13000000,6092312,-0.33,39.31,46.86,46.86,56559513525,47.29,47.29,56559513525 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +케이엔알시스템,199430,18,13240,3,0,0.00,4496168,5501375,10877713,4496168,0.00,81.73,41.33,41.33,60018840960,41.67,41.67,60018840960 +제닉스로보틱스,381620,19,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +우리바이오,082850,20,2465,2,165,7.17,19350339,212579,48456578,19350339,7.17,9102.66,39.93,39.93,48982812913,41.01,41.01,48982812913 +HJ중공업,097230,21,20800,5,-450,-2.12,32554561,21941226,83274281,32554561,-2.12,148.37,39.09,39.09,732496114725,42.29,42.29,732496114725 +일승,333430,22,6180,2,210,3.52,11738587,2636407,30726747,11738587,3.52,445.25,38.20,38.20,75232563345,39.62,39.62,75232563345 +로보티즈,108490,23,102900,2,15000,17.06,5002486,1062152,13220560,5002486,17.06,470.98,37.84,37.84,486459620200,35.76,35.76,486459620200 +에스피시스템스,317830,24,9380,3,0,0.00,3793134,14072563,10773818,3793134,0.00,26.95,35.21,35.21,36586765210,36.20,36.20,36586765210 +레이저옵텍,199550,25,7810,2,870,12.54,4242134,22792,12265791,4242134,12.54,9999.99,34.59,34.59,33591626190,35.07,35.07,33591626190 +에프알텍,073540,26,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +KD,044180,27,640,2,14,2.24,9023413,1999941,26717799,9023413,2.24,451.18,33.77,33.77,6126361446,35.83,35.83,6126361446 +올릭스,226950,28,76400,1,17600,29.93,6446199,841169,20106724,6446199,29.93,766.34,32.06,32.06,464046745700,30.21,30.21,464046745700 +동일스틸럭스,023790,29,1620,2,101,6.65,8318605,16596174,26139617,8318605,6.65,50.12,31.82,31.82,13718165577,32.40,32.40,13718165577 +모나미,005360,30,2265,5,-100,-4.23,5844411,6087853,18897307,5844411,-4.23,96.00,30.93,30.93,14555164185,34.01,34.01,14555164185 diff --git a/top30/20250902/top30-avtr-20250902-161001.csv b/top30/20250902/top30-avtr-20250902-161001.csv new file mode 100644 index 000000000000..f2d15703c0bc --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +뉴로핏,380550,1,12840,2,2540,24.66,9081755,300566,11554087,9081755,24.66,3021.55,78.60,78.60,112789751835,76.03,76.03,112789751835 +빌리언스,044480,2,441,5,-27,-5.77,31734184,30646786,40663728,31734184,-5.77,103.55,78.04,78.04,15463440627,86.23,86.23,15463440627 +동방선기,099410,3,4660,2,175,3.90,10023265,6114392,14000000,10023265,3.90,163.93,71.59,71.59,48020923601,73.61,73.61,48020923601 +러셀,217500,4,2305,2,240,11.62,22451514,3629383,31812000,22451514,11.62,618.60,70.58,70.58,53668747785,73.19,73.19,53668747785 +디에이치엑스컴퍼니,031860,5,974,2,84,9.44,11929999,367914,17172021,11929999,9.44,3242.61,69.47,69.47,12858024485,76.88,76.88,12858024485 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +태웅로직스,124560,7,3385,2,360,11.90,24510940,127955,39720911,24510940,11.90,9999.99,61.71,61.71,84729524158,63.02,63.02,84729524158 +파인메딕스,387570,8,7870,2,420,5.64,3384841,54490,5625900,3384841,5.64,6211.86,60.17,60.17,29070587200,65.66,65.66,29070587200 +제이엔비,452160,9,8210,2,640,8.45,5080620,447963,9617527,5080620,8.45,1134.16,52.83,52.83,43658759650,55.29,55.29,43658759650 +이삭엔지니어링,351330,10,7690,2,290,3.92,4178036,1503724,8288520,4178036,3.92,277.85,50.41,50.41,34662044770,54.38,54.38,34662044770 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9324946,1346526,19418889,9324946,17.36,692.52,48.02,48.02,63312941625,48.23,48.23,63312941625 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,475648,0,1000000,475648,-0.30,0.00,47.56,47.56,4737397466,47.54,47.54,4737397466 +1Q 샤오미밸류체인액티브,0094X0,14,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +삼영엠텍,054540,15,9200,5,-30,-0.33,6092312,15498045,13000000,6092312,-0.33,39.31,46.86,46.86,56559513525,47.29,47.29,56559513525 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +케이엔알시스템,199430,18,13240,3,0,0.00,4496168,5501375,10877713,4496168,0.00,81.73,41.33,41.33,60018840960,41.67,41.67,60018840960 +제닉스로보틱스,381620,19,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +우리바이오,082850,20,2465,2,165,7.17,19350339,212579,48456578,19350339,7.17,9102.66,39.93,39.93,48982812913,41.01,41.01,48982812913 +HJ중공업,097230,21,20800,5,-450,-2.12,32554561,21941226,83274281,32554561,-2.12,148.37,39.09,39.09,732496114725,42.29,42.29,732496114725 +일승,333430,22,6180,2,210,3.52,11738587,2636407,30726747,11738587,3.52,445.25,38.20,38.20,75232563345,39.62,39.62,75232563345 +로보티즈,108490,23,102900,2,15000,17.06,5002486,1062152,13220560,5002486,17.06,470.98,37.84,37.84,486459620200,35.76,35.76,486459620200 +에스피시스템스,317830,24,9380,3,0,0.00,3793134,14072563,10773818,3793134,0.00,26.95,35.21,35.21,36586765210,36.20,36.20,36586765210 +레이저옵텍,199550,25,7810,2,870,12.54,4242134,22792,12265791,4242134,12.54,9999.99,34.59,34.59,33591626190,35.07,35.07,33591626190 +에프알텍,073540,26,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +KD,044180,27,640,2,14,2.24,9023413,1999941,26717799,9023413,2.24,451.18,33.77,33.77,6126361446,35.83,35.83,6126361446 +올릭스,226950,28,76400,1,17600,29.93,6446199,841169,20106724,6446199,29.93,766.34,32.06,32.06,464046745700,30.21,30.21,464046745700 +동일스틸럭스,023790,29,1620,2,101,6.65,8318605,16596174,26139617,8318605,6.65,50.12,31.82,31.82,13718165577,32.40,32.40,13718165577 +모나미,005360,30,2265,5,-100,-4.23,5844411,6087853,18897307,5844411,-4.23,96.00,30.93,30.93,14555164185,34.01,34.01,14555164185 diff --git a/top30/20250902/top30-avtr-20250902-162001.csv b/top30/20250902/top30-avtr-20250902-162001.csv new file mode 100644 index 000000000000..67f54578c8dd --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +뉴로핏,380550,1,12840,2,2540,24.66,9095289,300566,11554087,9095289,24.66,3026.05,78.72,78.72,112964340435,76.14,76.14,112964340435 +빌리언스,044480,2,441,5,-27,-5.77,31760434,30646786,40663728,31760434,-5.77,103.63,78.11,78.11,15474964377,86.29,86.29,15474964377 +동방선기,099410,3,4660,2,175,3.90,10023647,6114392,14000000,10023647,3.90,163.94,71.60,71.60,48022703721,73.61,73.61,48022703721 +러셀,217500,4,2305,2,240,11.62,22453697,3629383,31812000,22453697,11.62,618.66,70.58,70.58,53673768685,73.20,73.20,53673768685 +디에이치엑스컴퍼니,031860,5,974,2,84,9.44,11933913,367914,17172021,11933913,9.44,3243.67,69.50,69.50,12861860205,76.90,76.90,12861860205 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +태웅로직스,124560,7,3385,2,360,11.90,24519115,127955,39720911,24519115,11.90,9999.99,61.73,61.73,84756910408,63.04,63.04,84756910408 +파인메딕스,387570,8,7870,2,420,5.64,3385613,54490,5625900,3385613,5.64,6213.27,60.18,60.18,29076701440,65.67,65.67,29076701440 +제이엔비,452160,9,8210,2,640,8.45,5081279,447963,9617527,5081279,8.45,1134.31,52.83,52.83,43664156860,55.30,55.30,43664156860 +이삭엔지니어링,351330,10,7690,2,290,3.92,4179004,1503724,8288520,4179004,3.92,277.91,50.42,50.42,34669498370,54.39,54.39,34669498370 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9327965,1346526,19418889,9327965,17.36,692.74,48.04,48.04,63333350065,48.25,48.25,63333350065 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,475654,0,1000000,475654,-0.30,0.00,47.57,47.57,4737457466,47.54,47.54,4737457466 +1Q 샤오미밸류체인액티브,0094X0,14,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +삼영엠텍,054540,15,9200,5,-30,-0.33,6101821,15498045,13000000,6101821,-0.33,39.37,46.94,46.94,56646711055,47.36,47.36,56646711055 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +케이엔알시스템,199430,18,13240,3,0,0.00,4498699,5501375,10877713,4498699,0.00,81.77,41.36,41.36,60052326090,41.70,41.70,60052326090 +제닉스로보틱스,381620,19,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +우리바이오,082850,20,2465,2,165,7.17,19354982,212579,48456578,19354982,7.17,9104.84,39.94,39.94,48994257908,41.02,41.02,48994257908 +HJ중공업,097230,21,20800,5,-450,-2.12,32565110,21941226,83274281,32565110,-2.12,148.42,39.11,39.11,732713951575,42.30,42.30,732713951575 +일승,333430,22,6180,2,210,3.52,11740311,2636407,30726747,11740311,3.52,445.31,38.21,38.21,75243165945,39.62,39.62,75243165945 +로보티즈,108490,23,102900,2,15000,17.06,5007970,1062152,13220560,5007970,17.06,471.49,37.88,37.88,487019536600,35.80,35.80,487019536600 +에스피시스템스,317830,24,9380,3,0,0.00,3794374,14072563,10773818,3794374,0.00,26.96,35.22,35.22,36598446010,36.22,36.22,36598446010 +레이저옵텍,199550,25,7810,2,870,12.54,4243515,22792,12265791,4243515,12.54,9999.99,34.60,34.60,33602370370,35.08,35.08,33602370370 +에프알텍,073540,26,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +KD,044180,27,640,2,14,2.24,9023419,1999941,26717799,9023419,2.24,451.18,33.77,33.77,6126365346,35.83,35.83,6126365346 +올릭스,226950,28,76400,1,17600,29.93,6446203,841169,20106724,6446203,29.93,766.34,32.06,32.06,464047051300,30.21,30.21,464047051300 +동일스틸럭스,023790,29,1620,2,101,6.65,8319459,16596174,26139617,8319459,6.65,50.13,31.83,31.83,13719559305,32.40,32.40,13719559305 +모나미,005360,30,2265,5,-100,-4.23,5845945,6087853,18897307,5845945,-4.23,96.03,30.94,30.94,14558677045,34.01,34.01,14558677045 diff --git a/top30/20250902/top30-avtr-20250902-163001.csv b/top30/20250902/top30-avtr-20250902-163001.csv new file mode 100644 index 000000000000..f92a40e539b4 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +뉴로핏,380550,1,12840,2,2540,24.66,9105769,300566,11554087,9105769,24.66,3029.54,78.81,78.81,113100370835,76.24,76.24,113100370835 +빌리언스,044480,2,441,5,-27,-5.77,31770973,30646786,40663728,31770973,-5.77,103.67,78.13,78.13,15479580459,86.32,86.32,15479580459 +동방선기,099410,3,4660,2,175,3.90,10028353,6114392,14000000,10028353,3.90,164.01,71.63,71.63,48044539561,73.64,73.64,48044539561 +러셀,217500,4,2305,2,240,11.62,22458206,3629383,31812000,22458206,11.62,618.79,70.60,70.60,53684049205,73.21,73.21,53684049205 +디에이치엑스컴퍼니,031860,5,974,2,84,9.44,11936873,367914,17172021,11936873,9.44,3244.47,69.51,69.51,12864743245,76.92,76.92,12864743245 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +태웅로직스,124560,7,3385,2,360,11.90,24536143,127955,39720911,24536143,11.90,9999.99,61.77,61.77,84814039348,63.08,63.08,84814039348 +파인메딕스,387570,8,7870,2,420,5.64,3386652,54490,5625900,3386652,5.64,6215.18,60.20,60.20,29084805640,65.69,65.69,29084805640 +제이엔비,452160,9,8210,2,640,8.45,5083718,447963,9617527,5083718,8.45,1134.85,52.86,52.86,43684059100,55.32,55.32,43684059100 +이삭엔지니어링,351330,10,7690,2,290,3.92,4182615,1503724,8288520,4182615,3.92,278.15,50.46,50.46,34697266960,54.44,54.44,34697266960 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9330696,1346526,19418889,9330696,17.36,692.95,48.05,48.05,63351729695,48.26,48.26,63351729695 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,475654,0,1000000,475654,-0.30,0.00,47.57,47.57,4737457466,47.54,47.54,4737457466 +1Q 샤오미밸류체인액티브,0094X0,14,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +삼영엠텍,054540,15,9200,5,-30,-0.33,6104975,15498045,13000000,6104975,-0.33,39.39,46.96,46.96,56675507075,47.39,47.39,56675507075 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +케이엔알시스템,199430,18,13240,3,0,0.00,4502516,5501375,10877713,4502516,0.00,81.84,41.39,41.39,60102901340,41.73,41.73,60102901340 +제닉스로보틱스,381620,19,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +우리바이오,082850,20,2465,2,165,7.17,19360189,212579,48456578,19360189,7.17,9107.29,39.95,39.95,49007067128,41.03,41.03,49007067128 +HJ중공업,097230,21,20800,5,-450,-2.12,32574871,21941226,83274281,32574871,-2.12,148.46,39.12,39.12,732916980375,42.31,42.31,732916980375 +일승,333430,22,6180,2,210,3.52,11743119,2636407,30726747,11743119,3.52,445.42,38.22,38.22,75260463225,39.63,39.63,75260463225 +로보티즈,108490,23,102900,2,15000,17.06,5014726,1062152,13220560,5014726,17.06,472.13,37.93,37.93,487711351000,35.85,35.85,487711351000 +에스피시스템스,317830,24,9380,3,0,0.00,3795727,14072563,10773818,3795727,0.00,26.97,35.23,35.23,36611150680,36.23,36.23,36611150680 +레이저옵텍,199550,25,7810,2,870,12.54,4246313,22792,12265791,4246313,12.54,9999.99,34.62,34.62,33624222750,35.10,35.10,33624222750 +에프알텍,073540,26,2325,1,536,29.96,3933548,55524,11400000,3933548,29.96,7084.41,34.50,34.50,8695081133,32.81,32.81,8695081133 +KD,044180,27,640,2,14,2.24,9024596,1999941,26717799,9024596,2.24,451.24,33.78,33.78,6127118626,35.83,35.83,6127118626 +올릭스,226950,28,76400,1,17600,29.93,6446324,841169,20106724,6446324,29.93,766.35,32.06,32.06,464056295700,30.21,30.21,464056295700 +동일스틸럭스,023790,29,1620,2,101,6.65,8342887,16596174,26139617,8342887,6.65,50.27,31.92,31.92,13758332645,32.49,32.49,13758332645 +모나미,005360,30,2265,5,-100,-4.23,5848095,6087853,18897307,5848095,-4.23,96.06,30.95,30.95,14563568295,34.03,34.03,14563568295 diff --git a/top30/20250902/top30-avtr-20250902-164001.csv b/top30/20250902/top30-avtr-20250902-164001.csv new file mode 100644 index 000000000000..e3ff90129f05 --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +뉴로핏,380550,1,12840,2,2540,24.66,9115484,300566,11554087,9115484,24.66,3032.77,78.89,78.89,113226665835,76.32,76.32,113226665835 +빌리언스,044480,2,441,5,-27,-5.77,31786503,30646786,40663728,31786503,-5.77,103.72,78.17,78.17,15486304949,86.36,86.36,15486304949 +동방선기,099410,3,4660,2,175,3.90,10034960,6114392,14000000,10034960,3.90,164.12,71.68,71.68,48075129971,73.69,73.69,48075129971 +러셀,217500,4,2305,2,240,11.62,22464544,3629383,31812000,22464544,11.62,618.96,70.62,70.62,53698499845,73.23,73.23,53698499845 +디에이치엑스컴퍼니,031860,5,974,2,84,9.44,11938532,367914,17172021,11938532,9.44,3244.92,69.52,69.52,12866359111,76.93,76.93,12866359111 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +태웅로직스,124560,7,3385,2,360,11.90,24544489,127955,39720911,24544489,11.90,9999.99,61.79,61.79,84842081908,63.10,63.10,84842081908 +파인메딕스,387570,8,7870,2,420,5.64,3387841,54490,5625900,3387841,5.64,6217.36,60.22,60.22,29094079840,65.71,65.71,29094079840 +제이엔비,452160,9,8210,2,640,8.45,5085902,447963,9617527,5085902,8.45,1135.34,52.88,52.88,43701880540,55.35,55.35,43701880540 +이삭엔지니어링,351330,10,7690,2,290,3.92,4185009,1503724,8288520,4185009,3.92,278.31,50.49,50.49,34715652880,54.47,54.47,34715652880 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9337790,1346526,19418889,9337790,17.36,693.47,48.09,48.09,63399046675,48.30,48.30,63399046675 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,475654,0,1000000,475654,-0.30,0.00,47.57,47.57,4737457466,47.54,47.54,4737457466 +1Q 샤오미밸류체인액티브,0094X0,14,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +삼영엠텍,054540,15,9200,5,-30,-0.33,6106177,15498045,13000000,6106177,-0.33,39.40,46.97,46.97,56686493355,47.40,47.40,56686493355 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +케이엔알시스템,199430,18,13240,3,0,0.00,4503942,5501375,10877713,4503942,0.00,81.87,41.41,41.41,60121795840,41.75,41.75,60121795840 +제닉스로보틱스,381620,19,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +우리바이오,082850,20,2465,2,165,7.17,19364208,212579,48456578,19364208,7.17,9109.18,39.96,39.96,49016994058,41.04,41.04,49016994058 +HJ중공업,097230,21,20800,5,-450,-2.12,32580057,21941226,83274281,32580057,-2.12,148.49,39.12,39.12,733024849175,42.32,42.32,733024849175 +일승,333430,22,6180,2,210,3.52,11748269,2636407,30726747,11748269,3.52,445.62,38.23,38.23,75292135725,39.65,39.65,75292135725 +로보티즈,108490,23,102900,2,15000,17.06,5018515,1062152,13220560,5018515,17.06,472.49,37.96,37.96,488097829000,35.88,35.88,488097829000 +에스피시스템스,317830,24,9380,3,0,0.00,3796457,14072563,10773818,3796457,0.00,26.98,35.24,35.24,36618012680,36.23,36.23,36618012680 +레이저옵텍,199550,25,7810,2,870,12.54,4247584,22792,12265791,4247584,12.54,9999.99,34.63,34.63,33634136550,35.11,35.11,33634136550 +에프알텍,073540,26,2325,1,536,29.96,3933548,55524,11400000,3933548,29.96,7084.41,34.50,34.50,8695081133,32.81,32.81,8695081133 +KD,044180,27,640,2,14,2.24,9028422,1999941,26717799,9028422,2.24,451.43,33.79,33.79,6129563440,35.85,35.85,6129563440 +올릭스,226950,28,76400,1,17600,29.93,6446349,841169,20106724,6446349,29.93,766.36,32.06,32.06,464058205700,30.21,30.21,464058205700 +동일스틸럭스,023790,29,1620,2,101,6.65,8362695,16596174,26139617,8362695,6.65,50.39,31.99,31.99,13791808165,32.57,32.57,13791808165 +모나미,005360,30,2265,5,-100,-4.23,5849476,6087853,18897307,5849476,-4.23,96.08,30.95,30.95,14566716975,34.03,34.03,14566716975 diff --git a/top30/20250902/top30-avtr-20250902-165001.csv b/top30/20250902/top30-avtr-20250902-165001.csv new file mode 100644 index 000000000000..9e1b9f9520ad --- /dev/null +++ b/top30/20250902/top30-avtr-20250902-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +뉴로핏,380550,1,12840,2,2540,24.66,9124452,300566,11554087,9124452,24.66,3035.76,78.97,78.97,113343249835,76.40,76.40,113343249835 +빌리언스,044480,2,441,5,-27,-5.77,31793464,30646786,40663728,31793464,-5.77,103.74,78.19,78.19,15489305140,86.37,86.37,15489305140 +동방선기,099410,3,4660,2,175,3.90,10036433,6114392,14000000,10036433,3.90,164.14,71.69,71.69,48081949961,73.70,73.70,48081949961 +러셀,217500,4,2305,2,240,11.62,22476811,3629383,31812000,22476811,11.62,619.30,70.66,70.66,53726468605,73.27,73.27,53726468605 +디에이치엑스컴퍼니,031860,5,974,2,84,9.44,11945284,367914,17172021,11945284,9.44,3246.76,69.56,69.56,12872928807,76.97,76.97,12872928807 +PLUS K방산소부장,0090B0,6,11760,2,335,2.93,578425,557482,850000,578425,2.93,103.76,68.05,68.05,6652065998,66.55,66.55,6652065998 +태웅로직스,124560,7,3385,2,360,11.90,24561813,127955,39720911,24561813,11.90,9999.99,61.84,61.84,84900723648,63.14,63.14,84900723648 +파인메딕스,387570,8,7870,2,420,5.64,3387991,54490,5625900,3387991,5.64,6217.64,60.22,60.22,29095249840,65.71,65.71,29095249840 +제이엔비,452160,9,8210,2,640,8.45,5088407,447963,9617527,5088407,8.45,1135.90,52.91,52.91,43722246190,55.37,55.37,43722246190 +이삭엔지니어링,351330,10,7690,2,290,3.92,4186065,1503724,8288520,4186065,3.92,278.38,50.50,50.50,34723762960,54.48,54.48,34723762960 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-160,-2.09,2414465,1871898,5000000,2414465,-2.09,128.98,48.29,48.29,18191160045,48.54,48.54,18191160045 +고바이오랩,348150,12,6760,2,1000,17.36,9342579,1346526,19418889,9342579,17.36,693.83,48.11,48.11,63430941415,48.32,48.32,63430941415 +KIWOOM 한국고배당&미국AI테크,0097L0,13,9965,5,-30,-0.30,475654,0,1000000,475654,-0.30,0.00,47.57,47.57,4737457466,47.54,47.54,4737457466 +1Q 샤오미밸류체인액티브,0094X0,14,10030,2,25,0.25,377392,0,800000,377392,0.25,0.00,47.17,47.17,3818145030,47.58,47.58,3818145030 +삼영엠텍,054540,15,9200,5,-30,-0.33,6107149,15498045,13000000,6107149,-0.33,39.41,46.98,46.98,56695387155,47.40,47.40,56695387155 +ACE 글로벌자율주행액티브,414270,16,12055,3,0,0.00,1500611,232666,3300000,1500611,0.00,644.96,45.47,45.47,18116849330,45.54,45.54,18116849330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7515,5,-160,-2.08,1290681,1490545,3000000,1290681,-2.08,86.59,43.02,43.02,9758962797,43.29,43.29,9758962797 +케이엔알시스템,199430,18,13240,3,0,0.00,4505318,5501375,10877713,4505318,0.00,81.89,41.42,41.42,60140027840,41.76,41.76,60140027840 +제닉스로보틱스,381620,19,9220,2,950,11.49,5337134,6083253,13117920,5337134,11.49,87.73,40.69,40.69,49572956695,40.99,40.99,49572956695 +우리바이오,082850,20,2465,2,165,7.17,19371210,212579,48456578,19371210,7.17,9112.48,39.98,39.98,49034253988,41.05,41.05,49034253988 +HJ중공업,097230,21,20800,5,-450,-2.12,32591551,21941226,83274281,32591551,-2.12,148.54,39.14,39.14,733262774975,42.33,42.33,733262774975 +일승,333430,22,6180,2,210,3.52,11751567,2636407,30726747,11751567,3.52,445.74,38.25,38.25,75312418425,39.66,39.66,75312418425 +로보티즈,108490,23,102900,2,15000,17.06,5021565,1062152,13220560,5021565,17.06,472.77,37.98,37.98,488408014000,35.90,35.90,488408014000 +에스피시스템스,317830,24,9380,3,0,0.00,3797057,14072563,10773818,3797057,0.00,26.98,35.24,35.24,36623652680,36.24,36.24,36623652680 +레이저옵텍,199550,25,7810,2,870,12.54,4248664,22792,12265791,4248664,12.54,9999.99,34.64,34.64,33642582150,35.12,35.12,33642582150 +에프알텍,073540,26,2325,1,536,29.96,3933574,55524,11400000,3933574,29.96,7084.46,34.51,34.51,8695141583,32.81,32.81,8695141583 +KD,044180,27,640,2,14,2.24,9028463,1999941,26717799,9028463,2.24,451.44,33.79,33.79,6129589639,35.85,35.85,6129589639 +동일스틸럭스,023790,28,1620,2,101,6.65,8403120,16596174,26139617,8403120,6.65,50.63,32.15,32.15,13862511490,32.74,32.74,13862511490 +올릭스,226950,29,76400,1,17600,29.93,6446383,841169,20106724,6446383,29.93,766.36,32.06,32.06,464060803300,30.21,30.21,464060803300 +모나미,005360,30,2265,5,-100,-4.23,5850376,6087853,18897307,5850376,-4.23,96.10,30.96,30.96,14568764475,34.04,34.04,14568764475 diff --git a/top30/20250902/top30-tv-20250902-090001.csv b/top30/20250902/top30-tv-20250902-090001.csv new file mode 100644 index 000000000000..26176c09c9a2 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +올릭스,226950,1,58800,3,0,0.00,14600,841169,20106724,14600,0.00,1.74,0.07,0.07,858480000,0.07,0.07,858480000 +SOL 조선TOP3플러스,466920,2,33270,2,410,1.25,12752,3509804,44600000,12752,1.25,0.36,0.03,0.03,422350075,0.03,0.03,422350075 +현대ADM,187660,3,2820,2,120,4.44,114771,5623931,48347668,114771,4.44,2.04,0.24,0.24,322900680,0.24,0.24,322900680 +강원랜드,035250,4,17860,5,-100,-0.56,10499,254456,213940500,10499,-0.56,4.13,0.00,0.00,187512140,0.00,0.00,187512140 +로보티즈,108490,5,87900,3,0,0.00,1174,1062152,13220560,1174,0.00,0.11,0.01,0.01,103194600,0.01,0.01,103194600 +삼영엠텍,054540,6,9230,3,0,0.00,9283,15498045,13000000,9283,0.00,0.06,0.07,0.07,85682090,0.07,0.07,85682090 +다날,064260,7,8640,3,0,0.00,9669,34629924,68949040,9669,0.00,0.03,0.01,0.01,83540160,0.01,0.01,83540160 +애드포러스,397810,8,11050,2,50,0.45,5589,451870,5144190,5589,0.45,1.24,0.11,0.11,61592100,0.11,0.11,61592100 +에스피시스템스,317830,9,9380,3,0,0.00,5784,14072563,10773818,5784,0.00,0.04,0.05,0.05,54253920,0.05,0.05,54253920 +DB,012030,10,1555,3,0,0.00,34320,34240012,201173933,34320,0.00,0.10,0.02,0.02,53367600,0.02,0.02,53367600 +HJ중공업,097230,11,21250,3,0,0.00,2496,21941226,83274281,2496,0.00,0.01,0.00,0.00,53040000,0.00,0.00,53040000 +코웨이,021240,12,104900,3,0,0.00,464,87187,71909133,464,0.00,0.53,0.00,0.00,48398200,0.00,0.00,48398200 +LS마린솔루션,060370,13,23650,2,50,0.21,1681,473940,52238854,1681,0.21,0.35,0.00,0.00,39683350,0.00,0.00,39683350 +씨메스,475400,14,22850,2,800,3.63,1614,70939,11684814,1614,3.63,2.28,0.01,0.01,36879900,0.01,0.01,36879900 +넥스틸,092790,15,12610,2,10,0.08,2863,395846,26002000,2863,0.08,0.72,0.01,0.01,36073980,0.01,0.01,36073980 +한온시스템,018880,16,3620,2,45,1.26,9313,652768,678762552,9313,1.26,1.43,0.00,0.00,33531545,0.00,0.00,33531545 +ACE 미국S&P500,360200,17,22580,2,20,0.09,1457,633956,100400000,1457,0.09,0.23,0.00,0.00,32899060,0.00,0.00,32899060 +KODEX 200선물인버스2X,252670,18,1350,3,0,0.00,23424,357986112,1269700000,23424,0.00,0.01,0.00,0.00,31622400,0.00,0.00,31622400 +부국증권,001270,19,69900,3,0,0.00,410,430424,10369886,410,0.00,0.10,0.00,0.00,28659000,0.00,0.00,28659000 +두산퓨얼셀,336260,20,26100,3,0,0.00,1053,2387778,65493726,1053,0.00,0.04,0.00,0.00,27483300,0.00,0.00,27483300 +PLUS 한화그룹주,0000J0,21,25300,2,235,0.94,1044,127223,6550000,1044,0.94,0.82,0.02,0.02,26412200,0.02,0.02,26412200 +미투온,201490,22,5960,3,0,0.00,4033,7286472,30390092,4033,0.00,0.06,0.01,0.01,24036680,0.01,0.01,24036680 +더존비즈온,012510,23,78200,3,0,0.00,250,153801,30382784,250,0.00,0.16,0.00,0.00,19550000,0.00,0.00,19550000 +가온칩스,399720,24,44100,2,50,0.11,415,80863,11600420,415,0.11,0.51,0.00,0.00,18177550,0.00,0.00,18177550 +비츠로테크,042370,25,8080,3,0,0.00,2202,1148116,26200025,2202,0.00,0.19,0.01,0.01,17792160,0.01,0.01,17792160 +새빗켐,107600,26,27300,3,0,0.00,651,122533,5630054,651,0.00,0.53,0.01,0.01,17772300,0.01,0.01,17772300 +서남,294630,27,3315,3,0,0.00,5319,16229829,24144099,5319,0.00,0.03,0.02,0.02,17632485,0.02,0.02,17632485 +SK오션플랜트,100090,28,19820,3,0,0.00,873,896649,60180336,873,0.00,0.10,0.00,0.00,17302860,0.00,0.00,17302860 +KODEX 고배당주,279530,29,12940,5,-40,-0.31,1333,452434,21300000,1333,-0.31,0.29,0.01,0.01,17286180,0.01,0.01,17286180 +TIGER 바이오TOP10,364970,30,7830,2,40,0.51,2197,1526398,24800000,2197,0.51,0.14,0.01,0.01,17220420,0.01,0.01,17220420 diff --git a/top30/20250902/top30-tv-20250902-091001.csv b/top30/20250902/top30-tv-20250902-091001.csv new file mode 100644 index 000000000000..acbd894d02ba --- /dev/null +++ b/top30/20250902/top30-tv-20250902-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,120700,2,4300,3.69,765914,2631238,306413394,765914,3.69,29.11,0.25,0.25,91644118000,0.25,0.25,91644118000 +NAVER,035420,2,224500,2,9000,4.18,365922,634984,156852638,365922,4.18,57.63,0.23,0.23,81613460500,0.23,0.23,81613460500 +KODEX 200선물인버스2X,252670,3,1339,5,-11,-0.81,59735630,357986112,1269700000,59735630,-0.81,16.69,4.70,4.70,79957988902,4.70,4.70,79957988902 +KODEX 레버리지,122630,4,24160,2,210,0.88,3188666,18985172,86150000,3188666,0.88,16.80,3.70,3.70,77153326963,3.71,3.71,77153326963 +HJ중공업,097230,5,22100,2,850,4.00,3009109,21941226,83274281,3009109,4.00,13.71,3.61,3.61,66798248125,3.63,3.63,66798248125 +삼성전자,005930,6,68400,2,800,1.18,772945,12002343,5919637922,772945,1.18,6.44,0.01,0.01,52645133650,0.01,0.01,52645133650 +올릭스,226950,7,66100,2,7300,12.41,567406,841169,20106724,567406,12.41,67.45,2.82,2.82,35488041350,2.67,2.67,35488041350 +두산에너빌리티,034020,8,60200,2,600,1.01,511777,5716620,640561146,511777,1.01,8.95,0.08,0.08,31048273750,0.08,0.08,31048273750 +로보티즈,108490,9,89300,2,1400,1.59,330233,1062152,13220560,330233,1.59,31.09,2.50,2.50,30080812400,2.55,2.55,30080812400 +한화엔진,082740,10,45150,5,-600,-1.31,608154,2588484,83447142,608154,-1.31,23.49,0.73,0.73,27855593875,0.74,0.74,27855593875 +STX엔진,077970,11,46750,2,2900,6.61,513576,750119,40148063,513576,6.61,68.47,1.28,1.28,24016200900,1.28,1.28,24016200900 +한화에어로스페이스,012450,12,918000,2,2000,0.22,24936,185557,51563401,24936,0.22,13.44,0.05,0.05,23238220500,0.05,0.05,23238220500 +SK하이닉스,000660,13,257500,2,1500,0.59,90076,1837054,728002365,90076,0.59,4.90,0.01,0.01,23115822250,0.01,0.01,23115822250 +KODEX 코스닥150레버리지,233740,14,8540,5,-10,-0.12,2372710,17138124,199100000,2372710,-0.12,13.84,1.19,1.19,20383281363,1.20,1.20,20383281363 +KODEX 200,069500,15,42665,2,190,0.45,472051,6651031,163650000,472051,0.45,7.10,0.29,0.29,20147674234,0.29,0.29,20147674234 +케이엔알시스템,199430,16,13770,2,530,4.00,1451169,5501375,10877713,1451169,4.00,26.38,13.34,13.34,19933485505,13.31,13.31,19933485505 +현대로템,064350,17,189500,5,-2500,-1.30,101779,644094,109142293,101779,-1.30,15.80,0.09,0.09,19703788550,0.10,0.10,19703788550 +KODEX 인버스,114800,18,3537,5,-18,-0.51,5084789,27132704,216500000,5084789,-0.51,18.74,2.35,2.35,17976025818,2.35,2.35,17976025818 +삼양컴텍,484590,19,18390,5,-750,-3.92,896126,11278501,41210450,896126,-3.92,7.95,2.17,2.17,16828646505,2.22,2.22,16828646505 +PLUS K방산,449450,20,52620,2,455,0.87,302813,1281757,24150000,302813,0.87,23.62,1.25,1.25,16034910313,1.26,1.26,16034910313 +SOL 조선TOP3플러스,466920,21,33260,2,400,1.22,466164,3509804,44600000,466164,1.22,13.28,1.05,1.05,15517646074,1.05,1.05,15517646074 +다날,064260,22,8465,5,-175,-2.03,1781532,34629924,68949040,1781532,-2.03,5.14,2.58,2.58,15207706090,2.61,2.61,15207706090 +알테오젠,196170,23,456500,2,1500,0.33,32616,678241,53464968,32616,0.33,4.81,0.06,0.06,14939202500,0.06,0.06,14939202500 +일승,333430,24,6400,2,430,7.20,2268723,2636407,30726747,2268723,7.20,86.05,7.38,7.38,14532747565,7.39,7.39,14532747565 +현대무벡스,319400,25,5340,2,685,14.72,2689938,458700,111376039,2689938,14.72,586.43,2.42,2.42,14078089568,2.37,2.37,14078089568 +현대힘스,460930,26,27750,2,500,1.83,457505,4685050,35479871,457505,1.83,9.77,1.29,1.29,12726347025,1.29,1.29,12726347025 +KODEX 코스닥150선물인버스,251340,27,3500,3,0,0.00,3340127,32629068,73200000,3340127,0.00,10.24,4.56,4.56,11651185443,4.55,4.55,11651185443 +SK오션플랜트,100090,28,17600,5,-2220,-11.20,622733,896649,60180336,622733,-11.20,69.45,1.03,1.03,11443048635,1.08,1.08,11443048635 +에스엔시스,0008Z0,29,53900,2,3200,6.31,205207,408700,9436564,205207,6.31,50.21,2.17,2.17,10978890500,2.16,2.16,10978890500 +카카오,035720,30,61800,2,600,0.98,177528,2491823,442124799,177528,0.98,7.12,0.04,0.04,10960162850,0.04,0.04,10960162850 diff --git a/top30/20250902/top30-tv-20250902-092002.csv b/top30/20250902/top30-tv-20250902-092002.csv new file mode 100644 index 000000000000..997cec189fde --- /dev/null +++ b/top30/20250902/top30-tv-20250902-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,122300,2,5900,5.07,1225763,2631238,306413394,1225763,5.07,46.59,0.40,0.40,147701168750,0.39,0.39,147701168750 +NAVER,035420,2,227500,2,12000,5.57,610654,634984,156852638,610654,5.57,96.17,0.39,0.39,137015797250,0.38,0.38,137015797250 +KODEX 레버리지,122630,3,24320,2,370,1.54,5483783,18985172,86150000,5483783,1.54,28.88,6.37,6.37,132942008530,6.35,6.35,132942008530 +HJ중공업,097230,4,23500,2,2250,10.59,5772843,21941226,83274281,5772843,10.59,26.31,6.93,6.93,130433872450,6.67,6.67,130433872450 +KODEX 200선물인버스2X,252670,5,1332,5,-18,-1.33,91435747,357986112,1269700000,91435747,-1.33,25.54,7.20,7.20,122156052390,7.22,7.22,122156052390 +삼성전자,005930,6,68850,2,1250,1.85,1722738,12002343,5919637922,1722738,1.85,14.35,0.03,0.03,117916500050,0.03,0.03,117916500050 +올릭스,226950,7,67800,2,9000,15.31,1389522,841169,20106724,1389522,15.31,165.19,6.91,6.91,90813059650,6.66,6.66,90813059650 +SK하이닉스,000660,8,259000,2,3000,1.17,190685,1837054,728002365,190685,1.17,10.38,0.03,0.03,49152959000,0.03,0.03,49152959000 +현대무벡스,319400,9,5790,2,1135,24.38,7940461,458700,111376039,7940461,24.38,1731.08,7.13,7.13,43307626028,6.72,6.72,43307626028 +두산에너빌리티,034020,10,60200,2,600,1.01,688874,5716620,640561146,688874,1.01,12.05,0.11,0.11,41721160500,0.11,0.11,41721160500 +한화엔진,082740,11,45800,2,50,0.11,904766,2588484,83447142,904766,0.11,34.95,1.08,1.08,41310126700,1.08,1.08,41310126700 +로보티즈,108490,12,89400,2,1500,1.71,415935,1062152,13220560,415935,1.71,39.16,3.15,3.15,37754431500,3.19,3.19,37754431500 +KODEX 200,069500,13,42805,2,330,0.78,792041,6651031,163650000,792041,0.78,11.91,0.48,0.48,33839618809,0.48,0.48,33839618809 +STX엔진,077970,14,47600,2,3750,8.55,714782,750119,40148063,714782,8.55,95.29,1.78,1.78,33589745875,1.76,1.76,33589745875 +KODEX 코스닥150레버리지,233740,15,8535,5,-15,-0.18,3507596,17138124,199100000,3507596,-0.18,20.47,1.76,1.76,30106153222,1.77,1.77,30106153222 +SOL 조선TOP3플러스,466920,16,33465,2,605,1.84,890796,3509804,44600000,890796,1.84,25.38,2.00,2.00,29705590977,1.99,1.99,29705590977 +현대로템,064350,17,192500,2,500,0.26,153641,644094,109142293,153641,0.26,23.85,0.14,0.14,29637765750,0.14,0.14,29637765750 +한화에어로스페이스,012450,18,924000,2,8000,0.87,30478,185557,51563401,30478,0.87,16.43,0.06,0.06,28362599500,0.06,0.06,28362599500 +케이엔알시스템,199430,19,13380,2,140,1.06,2056434,5501375,10877713,2056434,1.06,37.38,18.91,18.91,28177127720,19.36,19.36,28177127720 +PLUS K방산,449450,20,53315,2,1150,2.20,500682,1281757,24150000,500682,2.20,39.06,2.07,2.07,26552044824,2.06,2.06,26552044824 +카카오,035720,21,60550,5,-650,-1.06,411724,2491823,442124799,411724,-1.06,16.52,0.09,0.09,25230343650,0.09,0.09,25230343650 +KODEX 인버스,114800,22,3520,5,-35,-0.98,7114314,27132704,216500000,7114314,-0.98,26.22,3.29,3.29,25126817655,3.30,3.30,25126817655 +SK오션플랜트,100090,23,17250,5,-2570,-12.97,1406268,896649,60180336,1406268,-12.97,156.84,2.34,2.34,24951812325,2.40,2.40,24951812325 +한화시스템,272210,24,53900,2,2800,5.48,467282,608766,188919389,467282,5.48,76.76,0.25,0.25,24804011550,0.24,0.24,24804011550 +삼성전기,009150,25,167000,2,4800,2.96,133976,443088,74693696,133976,2.96,30.24,0.18,0.18,22225785250,0.18,0.18,22225785250 +다날,064260,26,8390,5,-250,-2.89,2488878,34629924,68949040,2488878,-2.89,7.19,3.61,3.61,21177893065,3.66,3.66,21177893065 +삼양컴텍,484590,27,18300,5,-840,-4.39,1103951,11278501,41210450,1103951,-4.39,9.79,2.68,2.68,20649418625,2.74,2.74,20649418625 +현대차,005380,28,219000,5,-1500,-0.68,93120,504672,204757766,93120,-0.68,18.45,0.05,0.05,20390247000,0.05,0.05,20390247000 +일승,333430,29,6440,2,470,7.87,3173425,2636407,30726747,3173425,7.87,120.37,10.33,10.33,20317002615,10.27,10.27,20317002615 +알테오젠,196170,30,456500,2,1500,0.33,44280,678241,53464968,44280,0.33,6.53,0.08,0.08,20278542750,0.08,0.08,20278542750 diff --git a/top30/20250902/top30-tv-20250902-093002.csv b/top30/20250902/top30-tv-20250902-093002.csv new file mode 100644 index 000000000000..0083b48fba3e --- /dev/null +++ b/top30/20250902/top30-tv-20250902-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,24450,2,3200,15.06,9245224,21941226,83274281,9245224,15.06,42.14,11.10,11.10,215426654075,10.58,10.58,215426654075 +한화오션,042660,2,121600,2,5200,4.47,1553191,2631238,306413394,1553191,4.47,59.03,0.51,0.51,187708982150,0.50,0.50,187708982150 +NAVER,035420,3,225500,2,10000,4.64,697301,634984,156852638,697301,4.64,109.81,0.44,0.44,156602073500,0.44,0.44,156602073500 +삼성전자,005930,4,68900,2,1300,1.92,2230034,12002343,5919637922,2230034,1.92,18.58,0.04,0.04,152814283700,0.04,0.04,152814283700 +KODEX 레버리지,122630,5,24280,2,330,1.38,6293450,18985172,86150000,6293450,1.38,33.15,7.31,7.31,152585080575,7.29,7.29,152585080575 +KODEX 200선물인버스2X,252670,6,1333,5,-17,-1.26,109772981,357986112,1269700000,109772981,-1.26,30.66,8.65,8.65,146621000305,8.66,8.66,146621000305 +올릭스,226950,7,70700,2,11900,20.24,2111721,841169,20106724,2111721,20.24,251.05,10.50,10.50,141035264000,9.92,9.92,141035264000 +SK하이닉스,000660,8,259500,2,3500,1.37,267264,1837054,728002365,267264,1.37,14.55,0.04,0.04,69029036250,0.04,0.04,69029036250 +로보티즈,108490,9,93900,2,6000,6.83,647406,1062152,13220560,647406,6.83,60.95,4.90,4.90,59016090600,4.75,4.75,59016090600 +현대무벡스,319400,10,5840,2,1185,25.46,10218751,458700,111376039,10218751,25.46,2227.76,9.17,9.17,56518722988,8.69,8.69,56518722988 +한화엔진,082740,11,44750,5,-1000,-2.19,1195900,2588484,83447142,1195900,-2.19,46.20,1.43,1.43,54540906050,1.46,1.46,54540906050 +두산에너빌리티,034020,12,60100,2,500,0.84,873775,5716620,640561146,873775,0.84,15.28,0.14,0.14,52825582950,0.14,0.14,52825582950 +카카오,035720,13,59600,5,-1600,-2.61,800988,2491823,442124799,800988,-2.61,32.14,0.18,0.18,48528807650,0.18,0.18,48528807650 +KODEX 200,069500,14,42770,2,295,0.69,1008851,6651031,163650000,1008851,0.69,15.17,0.62,0.62,43108125571,0.62,0.62,43108125571 +KODEX 코스닥150레버리지,233740,15,8510,5,-40,-0.47,4828999,17138124,199100000,4828999,-0.47,28.18,2.43,2.43,41339037599,2.44,2.44,41339037599 +한화시스템,272210,16,53900,2,2800,5.48,709887,608766,188919389,709887,5.48,116.61,0.38,0.38,37947578250,0.37,0.37,37947578250 +STX엔진,077970,17,46750,2,2900,6.61,804553,750119,40148063,804553,6.61,107.26,2.00,2.00,37818512500,2.01,2.01,37818512500 +SOL 조선TOP3플러스,466920,18,33115,2,255,0.78,1128612,3509804,44600000,1128612,0.78,32.16,2.53,2.53,37632663035,2.55,2.55,37632663035 +현대로템,064350,19,192000,3,0,0.00,183001,644094,109142293,183001,0.00,28.41,0.17,0.17,35275714200,0.17,0.17,35275714200 +PLUS K방산,449450,20,53270,2,1105,2.12,655809,1281757,24150000,655809,2.12,51.16,2.72,2.72,34830044686,2.71,2.71,34830044686 +케이엔알시스템,199430,21,12970,5,-270,-2.04,2547171,5501375,10877713,2547171,-2.04,46.30,23.42,23.42,34620140225,24.54,24.54,34620140225 +한화에어로스페이스,012450,22,923500,2,7500,0.82,34381,185557,51563401,34381,0.82,18.53,0.07,0.07,31968403500,0.07,0.07,31968403500 +SK오션플랜트,100090,23,17730,5,-2090,-10.54,1785901,896649,60180336,1785901,-10.54,199.18,2.97,2.97,31520319375,2.95,2.95,31520319375 +알테오젠,196170,24,454500,5,-500,-0.11,65495,678241,53464968,65495,-0.11,9.66,0.12,0.12,29896613000,0.12,0.12,29896613000 +KODEX 인버스,114800,25,3525,5,-30,-0.84,8311453,27132704,216500000,8311453,-0.84,30.63,3.84,3.84,29350927253,3.85,3.85,29350927253 +삼성전기,009150,26,167200,2,5000,3.08,164948,443088,74693696,164948,3.08,37.23,0.22,0.22,27394783350,0.22,0.22,27394783350 +다날,064260,27,8310,5,-330,-3.82,3218554,34629924,68949040,3218554,-3.82,9.29,4.67,4.67,27254932380,4.76,4.76,27254932380 +클로봇,466100,28,19830,2,900,4.75,1254197,1083191,24764639,1254197,4.75,115.79,5.06,5.06,24739093735,5.04,5.04,24739093735 +현대힘스,460930,29,27500,2,250,0.92,875085,4685050,35479871,875085,0.92,18.68,2.47,2.47,24313192225,2.49,2.49,24313192225 +삼양컴텍,484590,30,18370,5,-770,-4.02,1303265,11278501,41210450,1303265,-4.02,11.56,3.16,3.16,24288948295,3.21,3.21,24288948295 diff --git a/top30/20250902/top30-tv-20250902-094002.csv b/top30/20250902/top30-tv-20250902-094002.csv new file mode 100644 index 000000000000..4b5fc87bc49e --- /dev/null +++ b/top30/20250902/top30-tv-20250902-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,24950,2,3700,17.41,11026924,21941226,83274281,11026924,17.41,50.26,13.24,13.24,259119902875,12.47,12.47,259119902875 +한화오션,042660,2,123200,2,6800,5.84,1904300,2631238,306413394,1904300,5.84,72.37,0.62,0.62,230861520300,0.61,0.61,230861520300 +삼성전자,005930,3,69000,2,1400,2.07,2652565,12002343,5919637922,2652565,2.07,22.10,0.04,0.04,181981196950,0.04,0.04,181981196950 +NAVER,035420,4,225000,2,9500,4.41,801880,634984,156852638,801880,4.41,126.28,0.51,0.51,180173097500,0.51,0.51,180173097500 +KODEX 레버리지,122630,5,24335,2,385,1.61,7117072,18985172,86150000,7117072,1.61,37.49,8.26,8.26,172640523280,8.23,8.23,172640523280 +KODEX 200선물인버스2X,252670,6,1331,5,-19,-1.41,127043636,357986112,1269700000,127043636,-1.41,35.49,10.01,10.01,169585467105,10.03,10.03,169585467105 +올릭스,226950,7,70000,2,11200,19.05,2518277,841169,20106724,2518277,19.05,299.38,12.52,12.52,169350850350,12.03,12.03,169350850350 +로보티즈,108490,8,95400,2,7500,8.53,1053127,1062152,13220560,1053127,8.53,99.15,7.97,7.97,97008596200,7.69,7.69,97008596200 +SK하이닉스,000660,9,260250,2,4250,1.66,332984,1837054,728002365,332984,1.66,18.13,0.05,0.05,86115777750,0.05,0.05,86115777750 +현대무벡스,319400,10,6050,1,1395,29.97,14013803,458700,111376039,14013803,29.97,3055.11,12.58,12.58,79309113653,11.77,11.77,79309113653 +카카오,035720,11,58900,5,-2300,-3.76,1156937,2491823,442124799,1156937,-3.76,46.43,0.26,0.26,69684549550,0.27,0.27,69684549550 +한화엔진,082740,12,45250,5,-500,-1.09,1372010,2588484,83447142,1372010,-1.09,53.00,1.64,1.64,62498672575,1.66,1.66,62498672575 +두산에너빌리티,034020,13,60200,2,600,1.01,965700,5716620,640561146,965700,1.01,16.89,0.15,0.15,58368166800,0.15,0.15,58368166800 +한화시스템,272210,14,55000,2,3900,7.63,963008,608766,188919389,963008,7.63,158.19,0.51,0.51,51744585200,0.50,0.50,51744585200 +PLUS K방산,449450,15,53690,2,1525,2.92,894206,1281757,24150000,894206,2.92,69.76,3.70,3.70,47610928237,3.67,3.67,47610928237 +KODEX 코스닥150레버리지,233740,16,8540,5,-10,-0.12,5522756,17138124,199100000,5522756,-0.12,32.22,2.77,2.77,47263254347,2.78,2.78,47263254347 +KODEX 200,069500,17,42820,2,345,0.81,1100667,6651031,163650000,1100667,0.81,16.55,0.67,0.67,47039527663,0.67,0.67,47039527663 +STX엔진,077970,18,47600,2,3750,8.55,914950,750119,40148063,914950,8.55,121.97,2.28,2.28,43068580025,2.25,2.25,43068580025 +SOL 조선TOP3플러스,466920,19,33450,2,590,1.80,1281941,3509804,44600000,1281941,1.80,36.52,2.87,2.87,42749733972,2.87,2.87,42749733972 +알테오젠,196170,20,460500,2,5500,1.21,86159,678241,53464968,86159,1.21,12.70,0.16,0.16,39385885000,0.16,0.16,39385885000 +현대로템,064350,21,193300,2,1300,0.68,203884,644094,109142293,203884,0.68,31.65,0.19,0.19,39302035750,0.19,0.19,39302035750 +현대힘스,460930,22,28550,2,1300,4.77,1389507,4685050,35479871,1389507,4.77,29.66,3.92,3.92,38902157050,3.84,3.84,38902157050 +케이엔알시스템,199430,23,13150,5,-90,-0.68,2761915,5501375,10877713,2761915,-0.68,50.20,25.39,25.39,37445351215,26.18,26.18,37445351215 +SK오션플랜트,100090,24,17490,5,-2330,-11.76,2010422,896649,60180336,2010422,-11.76,224.22,3.34,3.34,35447759235,3.37,3.37,35447759235 +한화에어로스페이스,012450,25,929000,2,13000,1.42,38009,185557,51563401,38009,1.42,20.48,0.07,0.07,35333198500,0.07,0.07,35333198500 +KODEX 인버스,114800,26,3522,5,-33,-0.93,9510989,27132704,216500000,9510989,-0.93,35.05,4.39,4.39,33576134124,4.40,4.40,33576134124 +삼성전기,009150,27,166400,2,4200,2.59,185720,443088,74693696,185720,2.59,41.91,0.25,0.25,30858656850,0.25,0.25,30858656850 +클로봇,466100,28,19740,2,810,4.28,1535630,1083191,24764639,1535630,4.28,141.77,6.20,6.20,30305860450,6.20,6.20,30305860450 +다날,064260,29,8320,5,-320,-3.70,3557036,34629924,68949040,3557036,-3.70,10.27,5.16,5.16,30082228250,5.24,5.24,30082228250 +KODEX 코스닥150선물인버스,251340,30,3500,3,0,0.00,7934065,32629068,73200000,7934065,0.00,24.32,10.84,10.84,27737663507,10.83,10.83,27737663507 diff --git a/top30/20250902/top30-tv-20250902-095001.csv b/top30/20250902/top30-tv-20250902-095001.csv new file mode 100644 index 000000000000..1d0b8d63622c --- /dev/null +++ b/top30/20250902/top30-tv-20250902-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,24550,2,3300,15.53,12456557,21941226,83274281,12456557,15.53,56.77,14.96,14.96,294462191775,14.40,14.40,294462191775 +한화오션,042660,2,122700,2,6300,5.41,2067029,2631238,306413394,2067029,5.41,78.56,0.67,0.67,250863887950,0.67,0.67,250863887950 +삼성전자,005930,3,69100,2,1500,2.22,2947521,12002343,5919637922,2947521,2.22,24.56,0.05,0.05,202326150400,0.05,0.05,202326150400 +올릭스,226950,4,73500,2,14700,25.00,2944543,841169,20106724,2944543,25.00,350.05,14.64,14.64,199903177200,13.53,13.53,199903177200 +NAVER,035420,5,225500,2,10000,4.64,873716,634984,156852638,873716,4.64,137.60,0.56,0.56,196322504750,0.56,0.56,196322504750 +KODEX 200선물인버스2X,252670,6,1332,5,-18,-1.33,146638486,357986112,1269700000,146638486,-1.33,40.96,11.55,11.55,195732257087,11.57,11.57,195732257087 +KODEX 레버리지,122630,7,24300,2,350,1.46,7854710,18985172,86150000,7854710,1.46,41.37,9.12,9.12,190538024517,9.10,9.10,190538024517 +로보티즈,108490,8,95400,2,7500,8.53,1380770,1062152,13220560,1380770,8.53,130.00,10.44,10.44,128291064400,10.17,10.17,128291064400 +SK하이닉스,000660,9,259250,2,3250,1.27,366360,1837054,728002365,366360,1.27,19.94,0.05,0.05,94778526500,0.05,0.05,94778526500 +카카오,035720,10,58600,5,-2600,-4.25,1564372,2491823,442124799,1564372,-4.25,62.78,0.35,0.35,93539699450,0.36,0.36,93539699450 +현대무벡스,319400,11,6050,1,1395,29.97,14147041,458700,111376039,14147041,29.97,3084.16,12.70,12.70,80115203553,11.89,11.89,80115203553 +한화엔진,082740,12,44900,5,-850,-1.86,1532719,2588484,83447142,1532719,-1.86,59.21,1.84,1.84,69730165275,1.86,1.86,69730165275 +두산에너빌리티,034020,13,60100,2,500,0.84,1050062,5716620,640561146,1050062,0.84,18.37,0.16,0.16,63444675050,0.16,0.16,63444675050 +한화시스템,272210,14,54800,2,3700,7.24,1094053,608766,188919389,1094053,7.24,179.72,0.58,0.58,58900899950,0.57,0.57,58900899950 +KODEX 200,069500,15,42790,2,315,0.74,1239505,6651031,163650000,1239505,0.74,18.64,0.76,0.76,52975323833,0.76,0.76,52975323833 +KODEX 코스닥150레버리지,233740,16,8565,2,15,0.18,6165513,17138124,199100000,6165513,0.18,35.98,3.10,3.10,52754389982,3.09,3.09,52754389982 +PLUS K방산,449450,17,53725,2,1560,2.99,989266,1281757,24150000,989266,2.99,77.18,4.10,4.10,52713800345,4.06,4.06,52713800345 +현대힘스,460930,18,28125,2,875,3.21,1713665,4685050,35479871,1713665,3.21,36.58,4.83,4.83,48020316275,4.81,4.81,48020316275 +STX엔진,077970,19,47100,2,3250,7.41,989819,750119,40148063,989819,7.41,131.95,2.47,2.47,46615932600,2.47,2.47,46615932600 +SOL 조선TOP3플러스,466920,20,33415,2,555,1.69,1376855,3509804,44600000,1376855,1.69,39.23,3.09,3.09,45920899484,3.08,3.08,45920899484 +현대로템,064350,21,194500,2,2500,1.30,228589,644094,109142293,228589,1.30,35.49,0.21,0.21,44087469050,0.21,0.21,44087469050 +알테오젠,196170,22,460500,2,5500,1.21,95150,678241,53464968,95150,1.21,14.03,0.18,0.18,43521948750,0.18,0.18,43521948750 +일동제약,249420,23,21950,5,-2500,-10.22,1917113,903889,31013252,1917113,-10.22,212.10,6.18,6.18,42293719300,6.21,6.21,42293719300 +SK오션플랜트,100090,24,17830,5,-1990,-10.04,2232049,896649,60180336,2232049,-10.04,248.93,3.71,3.71,39351047160,3.67,3.67,39351047160 +케이엔알시스템,199430,25,13250,2,10,0.08,2872210,5501375,10877713,2872210,0.08,52.21,26.40,26.40,38907884895,27.00,27.00,38907884895 +한화에어로스페이스,012450,26,928000,2,12000,1.31,40421,185557,51563401,40421,1.31,21.78,0.08,0.08,37570548500,0.08,0.08,37570548500 +KODEX 인버스,114800,27,3520,5,-35,-0.98,10176023,27132704,216500000,10176023,-0.98,37.50,4.70,4.70,35921953569,4.71,4.71,35921953569 +클로봇,466100,28,19730,2,800,4.23,1712767,1083191,24764639,1712767,4.23,158.12,6.92,6.92,33811257250,6.92,6.92,33811257250 +현대차,005380,29,218250,5,-2250,-1.02,152327,504672,204757766,152327,-1.02,30.18,0.07,0.07,33302909500,0.07,0.07,33302909500 +다날,064260,30,8300,5,-340,-3.94,3900560,34629924,68949040,3900560,-3.94,11.26,5.66,5.66,32928336755,5.75,5.75,32928336755 diff --git a/top30/20250902/top30-tv-20250902-100001.csv b/top30/20250902/top30-tv-20250902-100001.csv new file mode 100644 index 000000000000..5513f59b40d2 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,24300,2,3050,14.35,13117066,21941226,83274281,13117066,14.35,59.78,15.75,15.75,310579445600,15.35,15.35,310579445600 +한화오션,042660,2,122600,2,6200,5.33,2193382,2631238,306413394,2193382,5.33,83.36,0.72,0.72,266404530200,0.71,0.71,266404530200 +올릭스,226950,3,73700,2,14900,25.34,3371615,841169,20106724,3371615,25.34,400.82,16.77,16.77,231244128700,15.60,15.60,231244128700 +삼성전자,005930,4,68950,2,1350,2.00,3353373,12002343,5919637922,3353373,2.00,27.94,0.06,0.06,230335593400,0.06,0.06,230335593400 +NAVER,035420,5,226500,2,11000,5.10,956518,634984,156852638,956518,5.10,150.64,0.61,0.61,215066227000,0.61,0.61,215066227000 +KODEX 200선물인버스2X,252670,6,1332,5,-18,-1.33,154719563,357986112,1269700000,154719563,-1.33,43.22,12.19,12.19,206491579674,12.21,12.21,206491579674 +KODEX 레버리지,122630,7,24305,2,355,1.48,8229048,18985172,86150000,8229048,1.48,43.34,9.55,9.55,199640453627,9.53,9.53,199640453627 +로보티즈,108490,8,97100,2,9200,10.47,1649714,1062152,13220560,1649714,10.47,155.32,12.48,12.48,154103093500,12.00,12.00,154103093500 +카카오,035720,9,58550,5,-2650,-4.33,1754824,2491823,442124799,1754824,-4.33,70.42,0.40,0.40,104714843450,0.40,0.40,104714843450 +SK하이닉스,000660,10,258750,2,2750,1.07,390835,1837054,728002365,390835,1.07,21.28,0.05,0.05,101115894750,0.05,0.05,101115894750 +한화시스템,272210,11,55500,2,4400,8.61,1502698,608766,188919389,1502698,8.61,246.84,0.80,0.80,81555024650,0.78,0.78,81555024650 +현대무벡스,319400,12,6050,1,1395,29.97,14204681,458700,111376039,14204681,29.97,3096.73,12.75,12.75,80463925553,11.94,11.94,80463925553 +한화엔진,082740,13,44450,5,-1300,-2.84,1753916,2588484,83447142,1753916,-2.84,67.76,2.10,2.10,79616787400,2.15,2.15,79616787400 +두산에너빌리티,034020,14,60100,2,500,0.84,1093255,5716620,640561146,1093255,0.84,19.12,0.17,0.17,66042025150,0.17,0.17,66042025150 +PLUS K방산,449450,15,53830,2,1665,3.19,1162599,1281757,24150000,1162599,3.19,90.70,4.81,4.81,62056934653,4.77,4.77,62056934653 +KODEX 200,069500,16,42795,2,320,0.75,1373689,6651031,163650000,1373689,0.75,20.65,0.84,0.84,58717017374,0.84,0.84,58717017374 +KODEX 코스닥150레버리지,233740,17,8545,5,-5,-0.06,6500744,17138124,199100000,6500744,-0.06,37.93,3.27,3.27,55619959632,3.27,3.27,55619959632 +현대힘스,460930,18,27800,2,550,2.02,1815117,4685050,35479871,1815117,2.02,38.74,5.12,5.12,50855348900,5.16,5.16,50855348900 +SOL 조선TOP3플러스,466920,19,33410,2,550,1.67,1508096,3509804,44600000,1508096,1.67,42.97,3.38,3.38,50314177388,3.38,3.38,50314177388 +STX엔진,077970,20,46600,2,2750,6.27,1052235,750119,40148063,1052235,6.27,140.28,2.62,2.62,49544934875,2.65,2.65,49544934875 +현대로템,064350,21,194300,2,2300,1.20,253232,644094,109142293,253232,1.20,39.32,0.23,0.23,48884039150,0.23,0.23,48884039150 +알테오젠,196170,22,459500,2,4500,0.99,104202,678241,53464968,104202,0.99,15.36,0.19,0.19,47691048250,0.19,0.19,47691048250 +일동제약,249420,23,21900,5,-2550,-10.43,2150567,903889,31013252,2150567,-10.43,237.92,6.93,6.93,47390529600,6.98,6.98,47390529600 +SK오션플랜트,100090,24,18190,5,-1630,-8.22,2525253,896649,60180336,2525253,-8.22,281.63,4.20,4.20,44656280250,4.08,4.08,44656280250 +한화에어로스페이스,012450,25,933000,2,17000,1.86,45102,185557,51563401,45102,1.86,24.31,0.09,0.09,41926159000,0.09,0.09,41926159000 +에이프릴바이오,397030,26,25200,2,2000,8.62,1645975,1147002,22566429,1645975,8.62,143.50,7.29,7.29,41414838825,7.28,7.28,41414838825 +케이엔알시스템,199430,27,13305,2,65,0.49,2945026,5501375,10877713,2945026,0.49,53.53,27.07,27.07,39870800570,27.55,27.55,39870800570 +KODEX 인버스,114800,28,3525,5,-30,-0.84,10615873,27132704,216500000,10615873,-0.84,39.13,4.90,4.90,37472263255,4.91,4.91,37472263255 +클로봇,466100,29,19770,2,840,4.44,1838440,1083191,24764639,1838440,4.44,169.72,7.42,7.42,36294624710,7.41,7.41,36294624710 +현대차,005380,30,218500,5,-2000,-0.91,163333,504672,204757766,163333,-0.91,32.36,0.08,0.08,35701643250,0.08,0.08,35701643250 diff --git a/top30/20250902/top30-tv-20250902-101001.csv b/top30/20250902/top30-tv-20250902-101001.csv new file mode 100644 index 000000000000..8e2a6cdb283c --- /dev/null +++ b/top30/20250902/top30-tv-20250902-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,24350,2,3100,14.59,13697452,21941226,83274281,13697452,14.59,62.43,16.45,16.45,324656801600,16.01,16.01,324656801600 +한화오션,042660,2,122300,2,5900,5.07,2357410,2631238,306413394,2357410,5.07,89.59,0.77,0.77,286426536450,0.76,0.76,286426536450 +올릭스,226950,3,73500,2,14700,25.00,3772556,841169,20106724,3772556,25.00,448.49,18.76,18.76,261225807900,17.68,17.68,261225807900 +삼성전자,005930,4,69100,2,1500,2.22,3634597,12002343,5919637922,3634597,2.22,30.28,0.06,0.06,249736239450,0.06,0.06,249736239450 +KODEX 200선물인버스2X,252670,5,1329,5,-21,-1.56,174400937,357986112,1269700000,174400937,-1.56,48.72,13.74,13.74,232697516523,13.79,13.79,232697516523 +NAVER,035420,6,225500,2,10000,4.64,1001328,634984,156852638,1001328,4.64,157.69,0.64,0.64,225169108500,0.64,0.64,225169108500 +KODEX 레버리지,122630,7,24360,2,410,1.71,9075525,18985172,86150000,9075525,1.71,47.80,10.53,10.53,220228909349,10.49,10.49,220228909349 +로보티즈,108490,8,95000,2,7100,8.08,1815440,1062152,13220560,1815440,8.08,170.92,13.73,13.73,169988029700,13.53,13.53,169988029700 +카카오,035720,9,58400,5,-2800,-4.58,1920117,2491823,442124799,1920117,-4.58,77.06,0.43,0.43,114365167700,0.44,0.44,114365167700 +SK하이닉스,000660,10,260000,2,4000,1.56,437430,1837054,728002365,437430,1.56,23.81,0.06,0.06,113191401500,0.06,0.06,113191401500 +한화시스템,272210,11,54900,2,3800,7.44,1682701,608766,188919389,1682701,7.44,276.41,0.89,0.89,91456371750,0.88,0.88,91456371750 +한화엔진,082740,12,44950,5,-800,-1.75,1864731,2588484,83447142,1864731,-1.75,72.04,2.23,2.23,84559783575,2.25,2.25,84559783575 +현대무벡스,319400,13,6050,1,1395,29.97,14353741,458700,111376039,14353741,29.97,3129.22,12.89,12.89,81365738553,12.08,12.08,81365738553 +두산에너빌리티,034020,14,59900,2,300,0.50,1250042,5716620,640561146,1250042,0.50,21.87,0.20,0.20,75441254600,0.20,0.20,75441254600 +KODEX 200,069500,15,42845,2,370,0.87,1612315,6651031,163650000,1612315,0.87,24.24,0.99,0.99,68934684823,0.98,0.98,68934684823 +PLUS K방산,449450,16,53740,2,1575,3.02,1246903,1281757,24150000,1246903,3.02,97.28,5.16,5.16,66582299813,5.13,5.13,66582299813 +KODEX 코스닥150레버리지,233740,17,8560,2,10,0.12,7154256,17138124,199100000,7154256,0.12,41.74,3.59,3.59,61219110632,3.59,3.59,61219110632 +현대힘스,460930,18,27650,2,400,1.47,1944504,4685050,35479871,1944504,1.47,41.50,5.48,5.48,54430828750,5.55,5.55,54430828750 +SOL 조선TOP3플러스,466920,19,33420,2,560,1.70,1629356,3509804,44600000,1629356,1.70,46.42,3.65,3.65,54360989643,3.65,3.65,54360989643 +현대로템,064350,20,194000,2,2000,1.04,271689,644094,109142293,271689,1.04,42.18,0.25,0.25,52462841600,0.25,0.25,52462841600 +STX엔진,077970,21,46450,2,2600,5.93,1108426,750119,40148063,1108426,5.93,147.77,2.76,2.76,52152755650,2.80,2.80,52152755650 +알테오젠,196170,22,458500,2,3500,0.77,112882,678241,53464968,112882,0.77,16.64,0.21,0.21,51680780500,0.21,0.21,51680780500 +일동제약,249420,23,21900,5,-2550,-10.43,2293490,903889,31013252,2293490,-10.43,253.74,7.40,7.40,50501731125,7.44,7.44,50501731125 +에이프릴바이오,397030,24,25650,2,2450,10.56,1909845,1147002,22566429,1909845,10.56,166.51,8.46,8.46,48140079325,8.32,8.32,48140079325 +SK오션플랜트,100090,25,18230,5,-1590,-8.02,2642982,896649,60180336,2642982,-8.02,294.76,4.39,4.39,46797515760,4.27,4.27,46797515760 +한화에어로스페이스,012450,26,932000,2,16000,1.75,47529,185557,51563401,47529,1.75,25.61,0.09,0.09,44185084000,0.09,0.09,44185084000 +디앤디파마텍,347850,27,148500,2,8300,5.92,303797,970541,10820699,303797,5.92,31.30,2.81,2.81,43972093350,2.74,2.74,43972093350 +케이엔알시스템,199430,28,13230,5,-10,-0.08,3057493,5501375,10877713,3057493,-0.08,55.58,28.11,28.11,41367448775,28.74,28.74,41367448775 +KODEX 인버스,114800,29,3522,5,-33,-0.93,11525948,27132704,216500000,11525948,-0.93,42.48,5.32,5.32,40680025053,5.33,5.33,40680025053 +클로봇,466100,30,19820,2,890,4.70,2001564,1083191,24764639,2001564,4.70,184.78,8.08,8.08,39530902075,8.05,8.05,39530902075 diff --git a/top30/20250902/top30-tv-20250902-102001.csv b/top30/20250902/top30-tv-20250902-102001.csv new file mode 100644 index 000000000000..3af0feb1d817 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,24250,2,3000,14.12,14098312,21941226,83274281,14098312,14.12,64.25,16.93,16.93,334358044725,16.56,16.56,334358044725 +한화오션,042660,2,122400,2,6000,5.15,2436039,2631238,306413394,2436039,5.15,92.58,0.80,0.80,296023858200,0.79,0.79,296023858200 +올릭스,226950,3,74800,2,16000,27.21,3973214,841169,20106724,3973214,27.21,472.34,19.76,19.76,276140960000,18.36,18.36,276140960000 +삼성전자,005930,4,69150,2,1550,2.29,3884780,12002343,5919637922,3884780,2.29,32.37,0.07,0.07,267039604050,0.07,0.07,267039604050 +KODEX 200선물인버스2X,252670,5,1327,5,-23,-1.70,188129374,357986112,1269700000,188129374,-1.70,52.55,14.82,14.82,250917659549,14.89,14.89,250917659549 +KODEX 레버리지,122630,6,24390,2,440,1.84,9615949,18985172,86150000,9615949,1.84,50.65,11.16,11.16,233408648996,11.11,11.11,233408648996 +NAVER,035420,7,226000,2,10500,4.87,1035519,634984,156852638,1035519,4.87,163.08,0.66,0.66,232888767250,0.66,0.66,232888767250 +로보티즈,108490,8,94400,2,6500,7.39,1905288,1062152,13220560,1905288,7.39,179.38,14.41,14.41,178489160300,14.30,14.30,178489160300 +SK하이닉스,000660,9,260500,2,4500,1.76,467965,1837054,728002365,467965,1.76,25.47,0.06,0.06,121132819250,0.06,0.06,121132819250 +카카오,035720,10,58800,5,-2400,-3.92,2016450,2491823,442124799,2016450,-3.92,80.92,0.46,0.46,120019795000,0.46,0.46,120019795000 +한화시스템,272210,11,54800,2,3700,7.24,1772074,608766,188919389,1772074,7.24,291.09,0.94,0.94,96337590550,0.93,0.93,96337590550 +한화엔진,082740,12,45150,5,-600,-1.31,1949732,2588484,83447142,1949732,-1.31,75.32,2.34,2.34,88391752975,2.35,2.35,88391752975 +현대무벡스,319400,13,6050,1,1395,29.97,14411199,458700,111376039,14411199,29.97,3141.75,12.94,12.94,81713359453,12.13,12.13,81713359453 +두산에너빌리티,034020,14,60100,2,500,0.84,1296502,5716620,640561146,1296502,0.84,22.68,0.20,0.20,78227805600,0.20,0.20,78227805600 +KODEX 200,069500,15,42875,2,400,0.94,1767150,6651031,163650000,1767150,0.94,26.57,1.08,1.08,75571629478,1.08,1.08,75571629478 +PLUS K방산,449450,16,53735,2,1570,3.01,1306992,1281757,24150000,1306992,3.01,101.97,5.41,5.41,69807212713,5.38,5.38,69807212713 +KODEX 코스닥150레버리지,233740,17,8580,2,30,0.35,7415844,17138124,199100000,7415844,0.35,43.27,3.72,3.72,63461780527,3.71,3.71,63461780527 +현대힘스,460930,18,28200,2,950,3.49,2062835,4685050,35479871,2062835,3.49,44.03,5.81,5.81,57750482850,5.77,5.77,57750482850 +SOL 조선TOP3플러스,466920,19,33475,2,615,1.87,1694077,3509804,44600000,1694077,1.87,48.27,3.80,3.80,56526978523,3.79,3.79,56526978523 +현대로템,064350,20,193600,2,1600,0.83,283337,644094,109142293,283337,0.83,43.99,0.26,0.26,54720861350,0.26,0.26,54720861350 +STX엔진,077970,21,45900,2,2050,4.68,1160584,750119,40148063,1160584,4.68,154.72,2.89,2.89,54550705600,2.96,2.96,54550705600 +알테오젠,196170,22,460000,2,5000,1.10,117619,678241,53464968,117619,1.10,17.34,0.22,0.22,53854722500,0.22,0.22,53854722500 +삼성전기,009150,23,168400,2,6200,3.82,320741,443088,74693696,320741,3.82,72.39,0.43,0.43,53489636450,0.43,0.43,53489636450 +일동제약,249420,24,21950,5,-2500,-10.22,2401055,903889,31013252,2401055,-10.22,265.64,7.74,7.74,52866425750,7.77,7.77,52866425750 +에이프릴바이오,397030,25,25350,2,2150,9.27,2086107,1147002,22566429,2086107,9.27,181.87,9.24,9.24,52592846425,9.19,9.19,52592846425 +디앤디파마텍,347850,26,146400,2,6200,4.42,360884,970541,10820699,360884,4.42,37.18,3.34,3.34,52405135300,3.31,3.31,52405135300 +한화에어로스페이스,012450,27,935000,2,19000,2.07,52492,185557,51563401,52492,2.07,28.29,0.10,0.10,48820892500,0.10,0.10,48820892500 +SK오션플랜트,100090,28,18300,5,-1520,-7.67,2725968,896649,60180336,2725968,-7.67,304.02,4.53,4.53,48317469200,4.39,4.39,48317469200 +세진중공업,075580,29,18130,2,2270,14.31,2634198,4497089,56849456,2634198,14.31,58.58,4.63,4.63,44228267725,4.29,4.29,44228267725 +KODEX 인버스,114800,30,3520,5,-35,-0.98,12106911,27132704,216500000,12106911,-0.98,44.62,5.59,5.59,42724785300,5.61,5.61,42724785300 diff --git a/top30/20250902/top30-tv-20250902-103001.csv b/top30/20250902/top30-tv-20250902-103001.csv new file mode 100644 index 000000000000..d8cb0f82cac0 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23900,2,2650,12.47,14809077,21941226,83274281,14809077,12.47,67.49,17.78,17.78,351377955600,17.65,17.65,351377955600 +한화오션,042660,2,122400,2,6000,5.15,2483478,2631238,306413394,2483478,5.15,94.38,0.81,0.81,301829491100,0.80,0.80,301829491100 +삼성전자,005930,3,69100,2,1500,2.22,4152067,12002343,5919637922,4152067,2.22,34.59,0.07,0.07,285505584250,0.07,0.07,285505584250 +올릭스,226950,4,75000,2,16200,27.55,4079193,841169,20106724,4079193,27.55,484.94,20.29,20.29,284076618350,18.84,18.84,284076618350 +KODEX 200선물인버스2X,252670,5,1326,5,-24,-1.78,195866504,357986112,1269700000,195866504,-1.78,54.71,15.43,15.43,261194440903,15.51,15.51,261194440903 +NAVER,035420,6,226500,2,11000,5.10,1072113,634984,156852638,1072113,5.10,168.84,0.68,0.68,241147658500,0.68,0.68,241147658500 +KODEX 레버리지,122630,7,24400,2,450,1.88,9837891,18985172,86150000,9837891,1.88,51.82,11.42,11.42,238817954242,11.36,11.36,238817954242 +로보티즈,108490,8,94200,2,6300,7.17,1971025,1062152,13220560,1971025,7.17,185.57,14.91,14.91,184669102500,14.83,14.83,184669102500 +SK하이닉스,000660,9,260000,2,4000,1.56,514671,1837054,728002365,514671,1.56,28.02,0.07,0.07,133289811000,0.07,0.07,133289811000 +카카오,035720,10,59000,5,-2200,-3.59,2095177,2491823,442124799,2095177,-3.59,84.08,0.47,0.47,124653576100,0.48,0.48,124653576100 +한화시스템,272210,11,54400,2,3300,6.46,1830870,608766,188919389,1830870,6.46,300.75,0.97,0.97,99543960950,0.97,0.97,99543960950 +한화엔진,082740,12,45400,5,-350,-0.77,2021935,2588484,83447142,2021935,-0.77,78.11,2.42,2.42,91657847775,2.42,2.42,91657847775 +현대힘스,460930,13,28850,2,1600,5.87,2939165,4685050,35479871,2939165,5.87,62.73,8.28,8.28,82965944250,8.11,8.11,82965944250 +현대무벡스,319400,14,6050,1,1395,29.97,14438655,458700,111376039,14438655,29.97,3147.73,12.96,12.96,81879468253,12.15,12.15,81879468253 +두산에너빌리티,034020,15,60100,2,500,0.84,1347440,5716620,640561146,1347440,0.84,23.57,0.21,0.21,81286013300,0.21,0.21,81286013300 +세진중공업,075580,16,19150,2,3290,20.74,4599661,4497089,56849456,4599661,20.74,102.28,8.09,8.09,80645704285,7.41,7.41,80645704285 +KODEX 200,069500,17,42875,2,400,0.94,1861796,6651031,163650000,1861796,0.94,27.99,1.14,1.14,79627472932,1.13,1.13,79627472932 +PLUS K방산,449450,18,53690,2,1525,2.92,1335258,1281757,24150000,1335258,2.92,104.17,5.53,5.53,71325389411,5.50,5.50,71325389411 +KODEX 코스닥150레버리지,233740,19,8555,2,5,0.06,7604095,17138124,199100000,7604095,0.06,44.37,3.82,3.82,65074182797,3.82,3.82,65074182797 +SOL 조선TOP3플러스,466920,20,33570,2,710,2.16,1850366,3509804,44600000,1850366,2.16,52.72,4.15,4.15,61769106881,4.13,4.13,61769106881 +삼성전기,009150,21,168500,2,6300,3.88,347110,443088,74693696,347110,3.88,78.34,0.46,0.46,57932120850,0.46,0.46,57932120850 +STX엔진,077970,22,45750,2,1900,4.33,1221796,750119,40148063,1221796,4.33,162.88,3.04,3.04,57346370450,3.12,3.12,57346370450 +현대로템,064350,23,193900,2,1900,0.99,291422,644094,109142293,291422,0.99,45.25,0.27,0.27,56286849300,0.27,0.27,56286849300 +알테오젠,196170,24,458500,2,3500,0.77,122119,678241,53464968,122119,0.77,18.01,0.23,0.23,55919646250,0.23,0.23,55919646250 +에이프릴바이오,397030,25,24700,2,1500,6.47,2218604,1147002,22566429,2218604,6.47,193.43,9.83,9.83,55900736625,10.03,10.03,55900736625 +디앤디파마텍,347850,26,144900,2,4700,3.35,380374,970541,10820699,380374,3.35,39.19,3.52,3.52,55236071000,3.52,3.52,55236071000 +일동제약,249420,27,21700,5,-2750,-11.25,2488917,903889,31013252,2488917,-11.25,275.36,8.03,8.03,54779581550,8.14,8.14,54779581550 +SK오션플랜트,100090,28,18680,5,-1140,-5.75,2908899,896649,60180336,2908899,-5.75,324.42,4.83,4.83,51711155050,4.60,4.60,51711155050 +한화에어로스페이스,012450,29,934000,2,18000,1.97,54664,185557,51563401,54664,1.97,29.46,0.11,0.11,50847561000,0.11,0.11,50847561000 +일승,333430,30,6560,2,590,9.88,7836950,2636407,30726747,7836950,9.88,297.26,25.51,25.51,50584328480,25.10,25.10,50584328480 diff --git a/top30/20250902/top30-tv-20250902-104001.csv b/top30/20250902/top30-tv-20250902-104001.csv new file mode 100644 index 000000000000..a99139f434fa --- /dev/null +++ b/top30/20250902/top30-tv-20250902-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23400,2,2150,10.12,15551548,21941226,83274281,15551548,10.12,70.88,18.68,18.68,368906110325,18.93,18.93,368906110325 +한화오션,042660,2,122200,2,5800,4.98,2531330,2631238,306413394,2531330,4.98,96.20,0.83,0.83,307675707650,0.82,0.82,307675707650 +올릭스,226950,3,76000,2,17200,29.25,4276691,841169,20106724,4276691,29.25,508.42,21.27,21.27,299018586400,19.57,19.57,299018586400 +삼성전자,005930,4,69100,2,1500,2.22,4304271,12002343,5919637922,4304271,2.22,35.86,0.07,0.07,296027721550,0.07,0.07,296027721550 +KODEX 200선물인버스2X,252670,5,1327,5,-23,-1.70,208036830,357986112,1269700000,208036830,-1.70,58.11,16.38,16.38,277337146691,16.46,16.46,277337146691 +KODEX 레버리지,122630,6,24395,2,445,1.86,10332978,18985172,86150000,10332978,1.86,54.43,11.99,11.99,250904705858,11.94,11.94,250904705858 +NAVER,035420,7,225750,2,10250,4.76,1100321,634984,156852638,1100321,4.76,173.28,0.70,0.70,247528224250,0.70,0.70,247528224250 +로보티즈,108490,8,94500,2,6600,7.51,2012466,1062152,13220560,2012466,7.51,189.47,15.22,15.22,188570960000,15.09,15.09,188570960000 +SK하이닉스,000660,9,260250,2,4250,1.66,539221,1837054,728002365,539221,1.66,29.35,0.07,0.07,139680854000,0.07,0.07,139680854000 +카카오,035720,10,58900,5,-2300,-3.76,2142561,2491823,442124799,2142561,-3.76,85.98,0.48,0.48,127448259050,0.49,0.49,127448259050 +한화시스템,272210,11,54300,2,3200,6.26,1878096,608766,188919389,1878096,6.26,308.51,0.99,0.99,102107584850,1.00,1.00,102107584850 +세진중공업,075580,12,19010,2,3150,19.86,5678150,4497089,56849456,5678150,19.86,126.26,9.99,9.99,101435652490,9.39,9.39,101435652490 +한화엔진,082740,13,45600,5,-150,-0.33,2176597,2588484,83447142,2176597,-0.33,84.09,2.61,2.61,98684220425,2.59,2.59,98684220425 +현대힘스,460930,14,28650,2,1400,5.14,3341494,4685050,35479871,3341494,5.14,71.32,9.42,9.42,94548349200,9.30,9.30,94548349200 +KODEX 200,069500,15,42870,2,395,0.93,2040993,6651031,163650000,2040993,0.93,30.69,1.25,1.25,87312314626,1.24,1.24,87312314626 +두산에너빌리티,034020,16,60200,2,600,1.01,1407167,5716620,640561146,1407167,1.01,24.62,0.22,0.22,84878864700,0.22,0.22,84878864700 +현대무벡스,319400,17,6050,1,1395,29.97,14476013,458700,111376039,14476013,29.97,3155.88,13.00,13.00,82105484153,12.18,12.18,82105484153 +PLUS K방산,449450,18,53630,2,1465,2.81,1393881,1281757,24150000,1393881,2.81,108.75,5.77,5.77,74469876589,5.75,5.75,74469876589 +SOL 조선TOP3플러스,466920,19,33645,2,785,2.39,2023180,3509804,44600000,2023180,2.39,57.64,4.54,4.54,67579640608,4.50,4.50,67579640608 +KODEX 코스닥150레버리지,233740,20,8590,2,40,0.47,7891971,17138124,199100000,7891971,0.47,46.05,3.96,3.96,67542090743,3.95,3.95,67542090743 +디앤디파마텍,347850,21,149100,2,8900,6.35,426324,970541,10820699,426324,6.35,43.93,3.94,3.94,62016718600,3.84,3.84,62016718600 +삼성전기,009150,22,168500,2,6300,3.88,360433,443088,74693696,360433,3.88,81.35,0.48,0.48,60174489950,0.48,0.48,60174489950 +현대로템,064350,23,194200,2,2200,1.15,306635,644094,109142293,306635,1.15,47.61,0.28,0.28,59236938250,0.28,0.28,59236938250 +STX엔진,077970,24,45950,2,2100,4.79,1252264,750119,40148063,1252264,4.79,166.94,3.12,3.12,58743839150,3.18,3.18,58743839150 +알테오젠,196170,25,460500,2,5500,1.21,126857,678241,53464968,126857,1.21,18.70,0.24,0.24,58099851000,0.24,0.24,58099851000 +에이프릴바이오,397030,26,25050,2,1850,7.97,2278510,1147002,22566429,2278510,7.97,198.65,10.10,10.10,57391888150,10.15,10.15,57391888150 +일승,333430,27,6470,2,500,8.38,8762603,2636407,30726747,8762603,8.38,332.37,28.52,28.52,56640838360,28.49,28.49,56640838360 +일동제약,249420,28,21800,5,-2650,-10.84,2527869,903889,31013252,2527869,-10.84,279.67,8.15,8.15,55624563100,8.23,8.23,55624563100 +SK오션플랜트,100090,29,18910,5,-910,-4.59,3064940,896649,60180336,3064940,-4.59,341.82,5.09,5.09,54650152935,4.80,4.80,54650152935 +한화에어로스페이스,012450,30,932000,2,16000,1.75,56563,185557,51563401,56563,1.75,30.48,0.11,0.11,52615304500,0.11,0.11,52615304500 diff --git a/top30/20250902/top30-tv-20250902-105001.csv b/top30/20250902/top30-tv-20250902-105001.csv new file mode 100644 index 000000000000..81824fb38a16 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22700,2,1450,6.82,16892874,21941226,83274281,16892874,6.82,76.99,20.29,20.29,399680468000,21.14,21.14,399680468000 +한화오션,042660,2,122700,2,6300,5.41,2583273,2631238,306413394,2583273,5.41,98.18,0.84,0.84,314038583250,0.84,0.84,314038583250 +삼성전자,005930,3,69100,2,1500,2.22,4545471,12002343,5919637922,4545471,2.22,37.87,0.08,0.08,312694701350,0.08,0.08,312694701350 +올릭스,226950,4,75800,2,17000,28.91,4415612,841169,20106724,4415612,28.91,524.94,21.96,21.96,309498038600,20.31,20.31,309498038600 +KODEX 200선물인버스2X,252670,5,1325,5,-25,-1.85,218160342,357986112,1269700000,218160342,-1.85,60.94,17.18,17.18,290766199150,17.28,17.28,290766199150 +KODEX 레버리지,122630,6,24430,2,480,2.00,10523570,18985172,86150000,10523570,2.00,55.43,12.22,12.22,255555680415,12.14,12.14,255555680415 +NAVER,035420,7,226000,2,10500,4.87,1129263,634984,156852638,1129263,4.87,177.84,0.72,0.72,254057388000,0.72,0.72,254057388000 +로보티즈,108490,8,94600,2,6700,7.62,2039072,1062152,13220560,2039072,7.62,191.98,15.42,15.42,191077931150,15.28,15.28,191077931150 +SK하이닉스,000660,9,260500,2,4500,1.76,557697,1837054,728002365,557697,1.76,30.36,0.08,0.08,144487299500,0.08,0.08,144487299500 +카카오,035720,10,58900,5,-2300,-3.76,2218622,2491823,442124799,2218622,-3.76,89.04,0.50,0.50,131918462900,0.51,0.51,131918462900 +세진중공업,075580,11,19210,2,3350,21.12,6438529,4497089,56849456,6438529,21.12,143.17,11.33,11.33,115930653495,10.62,10.62,115930653495 +한화시스템,272210,12,54200,2,3100,6.07,1927308,608766,188919389,1927308,6.07,316.59,1.02,1.02,104771632950,1.02,1.02,104771632950 +한화엔진,082740,13,45900,2,150,0.33,2303301,2588484,83447142,2303301,0.33,88.98,2.76,2.76,104492770025,2.73,2.73,104492770025 +현대힘스,460930,14,28500,2,1250,4.59,3475736,4685050,35479871,3475736,4.59,74.19,9.80,9.80,98386865825,9.73,9.73,98386865825 +KODEX 200,069500,15,42910,2,435,1.02,2092489,6651031,163650000,2092489,1.02,31.46,1.28,1.28,89520261706,1.27,1.27,89520261706 +두산에너빌리티,034020,16,60200,2,600,1.01,1471564,5716620,640561146,1471564,1.01,25.74,0.23,0.23,88759118050,0.23,0.23,88759118050 +현대무벡스,319400,17,6050,1,1395,29.97,14502912,458700,111376039,14502912,29.97,3161.74,13.02,13.02,82268223103,12.21,12.21,82268223103 +PLUS K방산,449450,18,53645,2,1480,2.84,1445248,1281757,24150000,1445248,2.84,112.76,5.98,5.98,77225788219,5.96,5.96,77225788219 +디앤디파마텍,347850,19,149200,2,9000,6.42,514040,970541,10820699,514040,6.42,52.96,4.75,4.75,75174306900,4.66,4.66,75174306900 +SOL 조선TOP3플러스,466920,20,33615,2,755,2.30,2158687,3509804,44600000,2158687,2.30,61.50,4.84,4.84,72140133533,4.81,4.81,72140133533 +KODEX 코스닥150레버리지,233740,21,8590,2,40,0.47,8102229,17138124,199100000,8102229,0.47,47.28,4.07,4.07,69347080698,4.05,4.05,69347080698 +삼성전기,009150,22,169000,2,6800,4.19,382393,443088,74693696,382393,4.19,86.30,0.51,0.51,63881147250,0.51,0.51,63881147250 +현대로템,064350,23,194100,2,2100,1.09,321014,644094,109142293,321014,1.09,49.84,0.29,0.29,62027984750,0.29,0.29,62027984750 +STX엔진,077970,24,45450,2,1600,3.65,1283312,750119,40148063,1283312,3.65,171.08,3.20,3.20,60164923000,3.30,3.30,60164923000 +알테오젠,196170,25,458000,2,3000,0.66,131025,678241,53464968,131025,0.66,19.32,0.25,0.25,60011748500,0.25,0.25,60011748500 +일승,333430,26,6430,2,460,7.71,9116265,2636407,30726747,9116265,7.71,345.78,29.67,29.67,58919541965,29.82,29.82,58919541965 +에이프릴바이오,397030,27,24850,2,1650,7.11,2322925,1147002,22566429,2322925,7.11,202.52,10.29,10.29,58496978575,10.43,10.43,58496978575 +SK오션플랜트,100090,28,19310,5,-510,-2.57,3234669,896649,60180336,3234669,-2.57,360.75,5.37,5.37,57866340660,4.98,4.98,57866340660 +일동제약,249420,29,21800,5,-2650,-10.84,2604296,903889,31013252,2604296,-10.84,288.12,8.40,8.40,57285532375,8.47,8.47,57285532375 +삼성중공업,010140,30,21350,2,550,2.64,2682557,4691083,880000000,2682557,2.64,57.18,0.30,0.30,56663426950,0.30,0.30,56663426950 diff --git a/top30/20250902/top30-tv-20250902-110001.csv b/top30/20250902/top30-tv-20250902-110001.csv new file mode 100644 index 000000000000..3597b6c9b42a --- /dev/null +++ b/top30/20250902/top30-tv-20250902-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22400,2,1150,5.41,17975269,21941226,83274281,17975269,5.41,81.92,21.59,21.59,424210556000,22.74,22.74,424210556000 +삼성전자,005930,2,69100,2,1500,2.22,4682776,12002343,5919637922,4682776,2.22,39.02,0.08,0.08,322184967500,0.08,0.08,322184967500 +한화오션,042660,3,122500,2,6100,5.24,2629480,2631238,306413394,2629480,5.24,99.93,0.86,0.86,319703189900,0.85,0.85,319703189900 +올릭스,226950,4,75800,2,17000,28.91,4541918,841169,20106724,4541918,28.91,539.95,22.59,22.59,319082494000,20.94,20.94,319082494000 +KODEX 200선물인버스2X,252670,5,1328,5,-22,-1.63,227803807,357986112,1269700000,227803807,-1.63,63.63,17.94,17.94,303556239496,18.00,18.00,303556239496 +NAVER,035420,6,228250,2,12750,5.92,1271584,634984,156852638,1271584,5.92,200.25,0.81,0.81,286466393000,0.80,0.80,286466393000 +KODEX 레버리지,122630,7,24380,2,430,1.80,10765505,18985172,86150000,10765505,1.80,56.70,12.50,12.50,261462399695,12.45,12.45,261462399695 +로보티즈,108490,8,93900,2,6000,6.83,2073321,1062152,13220560,2073321,6.83,195.20,15.68,15.68,194297093100,15.65,15.65,194297093100 +SK하이닉스,000660,9,260750,2,4750,1.86,588361,1837054,728002365,588361,1.86,32.03,0.08,0.08,152485904000,0.08,0.08,152485904000 +카카오,035720,10,58900,5,-2300,-3.76,2270287,2491823,442124799,2270287,-3.76,91.11,0.51,0.51,134962863750,0.52,0.52,134962863750 +세진중공업,075580,11,18990,2,3130,19.74,6783061,4497089,56849456,6783061,19.74,150.83,11.93,11.93,122467677520,11.34,11.34,122467677520 +한화엔진,082740,12,46700,2,950,2.08,2599192,2588484,83447142,2599192,2.08,100.41,3.11,3.11,118130118900,3.03,3.03,118130118900 +현대무벡스,319400,13,5970,2,1315,28.25,18583974,458700,111376039,18583974,28.25,4051.44,16.69,16.69,106851612253,16.07,16.07,106851612253 +한화시스템,272210,14,54200,2,3100,6.07,1952311,608766,188919389,1952311,6.07,320.70,1.03,1.03,106126416100,1.04,1.04,106126416100 +현대힘스,460930,15,28150,2,900,3.30,3649053,4685050,35479871,3649053,3.30,77.89,10.28,10.28,103283834675,10.34,10.34,103283834675 +KODEX 200,069500,16,42855,2,380,0.89,2152919,6651031,163650000,2152919,0.89,32.37,1.32,1.32,92111745696,1.31,1.31,92111745696 +두산에너빌리티,034020,17,60100,2,500,0.84,1506720,5716620,640561146,1506720,0.84,26.36,0.24,0.24,90870440100,0.24,0.24,90870440100 +디앤디파마텍,347850,18,147900,2,7700,5.49,534898,970541,10820699,534898,5.49,55.11,4.94,4.94,78275342550,4.89,4.89,78275342550 +PLUS K방산,449450,19,53580,2,1415,2.71,1462371,1281757,24150000,1462371,2.71,114.09,6.06,6.06,78143682380,6.04,6.04,78143682380 +SOL 조선TOP3플러스,466920,20,33585,2,725,2.21,2219995,3509804,44600000,2219995,2.21,63.25,4.98,4.98,74200274293,4.95,4.95,74200274293 +KODEX 코스닥150레버리지,233740,21,8565,2,15,0.18,8347021,17138124,199100000,8347021,0.18,48.70,4.19,4.19,71448512740,4.19,4.19,71448512740 +삼성전기,009150,22,168000,2,5800,3.58,407422,443088,74693696,407422,3.58,91.95,0.55,0.55,68103834500,0.54,0.54,68103834500 +현대로템,064350,23,194200,2,2200,1.15,333337,644094,109142293,333337,1.15,51.75,0.31,0.31,64418646500,0.30,0.30,64418646500 +STX엔진,077970,24,44900,2,1050,2.39,1349581,750119,40148063,1349581,2.39,179.92,3.36,3.36,63142343575,3.50,3.50,63142343575 +일승,333430,25,6340,2,370,6.20,9509225,2636407,30726747,9509225,6.20,360.69,30.95,30.95,61416770075,31.53,31.53,61416770075 +알테오젠,196170,26,457500,2,2500,0.55,133347,678241,53464968,133347,0.55,19.66,0.25,0.25,61075172250,0.25,0.25,61075172250 +에이프릴바이오,397030,27,24600,2,1400,6.03,2399978,1147002,22566429,2399978,6.03,209.24,10.64,10.64,60404323550,10.88,10.88,60404323550 +SK오션플랜트,100090,28,19270,5,-550,-2.77,3338984,896649,60180336,3338984,-2.77,372.38,5.55,5.55,59878507495,5.16,5.16,59878507495 +삼성중공업,010140,29,21250,2,450,2.16,2789934,4691083,880000000,2789934,2.16,59.47,0.32,0.32,58955634075,0.32,0.32,58955634075 +일동제약,249420,30,21750,5,-2700,-11.04,2653862,903889,31013252,2653862,-11.04,293.60,8.56,8.56,58367948650,8.65,8.65,58367948650 diff --git a/top30/20250902/top30-tv-20250902-111002.csv b/top30/20250902/top30-tv-20250902-111002.csv new file mode 100644 index 000000000000..b885529cea94 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21850,2,600,2.82,19060128,21941226,83274281,19060128,2.82,86.87,22.89,22.89,448276342200,24.64,24.64,448276342200 +올릭스,226950,2,75000,2,16200,27.55,5391973,841169,20106724,5391973,27.55,641.01,26.82,26.82,383805791250,25.45,25.45,383805791250 +삼성전자,005930,3,69100,2,1500,2.22,4886883,12002343,5919637922,4886883,2.22,40.72,0.08,0.08,336288224550,0.08,0.08,336288224550 +한화오션,042660,4,122800,2,6400,5.50,2688899,2631238,306413394,2688899,5.50,102.19,0.88,0.88,326980534450,0.87,0.87,326980534450 +KODEX 200선물인버스2X,252670,5,1325,5,-25,-1.85,238646016,357986112,1269700000,238646016,-1.85,66.66,18.80,18.80,317925006141,18.90,18.90,317925006141 +NAVER,035420,6,228000,2,12500,5.80,1301811,634984,156852638,1301811,5.80,205.01,0.83,0.83,293359388500,0.82,0.82,293359388500 +KODEX 레버리지,122630,7,24430,2,480,2.00,11122799,18985172,86150000,11122799,2.00,58.59,12.91,12.91,270186947679,12.84,12.84,270186947679 +로보티즈,108490,8,94300,2,6400,7.28,2088587,1062152,13220560,2088587,7.28,196.64,15.80,15.80,195731265300,15.70,15.70,195731265300 +SK하이닉스,000660,9,260500,2,4500,1.76,616905,1837054,728002365,616905,1.76,33.58,0.08,0.08,159935597750,0.08,0.08,159935597750 +한화엔진,082740,10,46850,2,1100,2.40,3261592,2588484,83447142,3261592,2.40,126.00,3.91,3.91,149306139525,3.82,3.82,149306139525 +카카오,035720,11,59050,5,-2150,-3.51,2312431,2491823,442124799,2312431,-3.51,92.80,0.52,0.52,137447363500,0.53,0.53,137447363500 +세진중공업,075580,12,18480,2,2620,16.52,7261740,4497089,56849456,7261740,16.52,161.48,12.77,12.77,131385301830,12.51,12.51,131385301830 +현대무벡스,319400,13,5900,2,1245,26.75,20781873,458700,111376039,20781873,26.75,4530.60,18.66,18.66,119776345058,18.23,18.23,119776345058 +한화시스템,272210,14,54000,2,2900,5.68,1972132,608766,188919389,1972132,5.68,323.96,1.04,1.04,107198975800,1.05,1.05,107198975800 +현대힘스,460930,15,28150,2,900,3.30,3760097,4685050,35479871,3760097,3.30,80.26,10.60,10.60,106394690475,10.65,10.65,106394690475 +KODEX 200,069500,16,42905,2,430,1.01,2245058,6651031,163650000,2245058,1.01,33.76,1.37,1.37,96063512836,1.37,1.37,96063512836 +두산에너빌리티,034020,17,60000,2,400,0.67,1554352,5716620,640561146,1554352,0.67,27.19,0.24,0.24,93727452500,0.24,0.24,93727452500 +디앤디파마텍,347850,18,147700,2,7500,5.35,548281,970541,10820699,548281,5.35,56.49,5.07,5.07,80260668250,5.02,5.02,80260668250 +PLUS K방산,449450,19,53690,2,1525,2.92,1495107,1281757,24150000,1495107,2.92,116.65,6.19,6.19,79900965805,6.16,6.16,79900965805 +SOL 조선TOP3플러스,466920,20,33660,2,800,2.43,2266043,3509804,44600000,2266043,2.43,64.56,5.08,5.08,75748626532,5.05,5.05,75748626532 +현대로템,064350,21,194800,2,2800,1.46,386625,644094,109142293,386625,1.46,60.03,0.35,0.35,74814591950,0.35,0.35,74814591950 +KODEX 코스닥150레버리지,233740,22,8600,2,50,0.58,8603025,17138124,199100000,8603025,0.58,50.20,4.32,4.32,73646026714,4.30,4.30,73646026714 +삼성전기,009150,23,168200,2,6000,3.70,423614,443088,74693696,423614,3.70,95.60,0.57,0.57,70821096750,0.56,0.56,70821096750 +STX엔진,077970,24,45100,2,1250,2.85,1388767,750119,40148063,1388767,2.85,185.14,3.46,3.46,64916072900,3.59,3.59,64916072900 +뉴로핏,380550,25,12760,2,2460,23.88,5301770,300566,11554087,5301770,23.88,1763.93,45.89,45.89,63848099840,43.31,43.31,63848099840 +일승,333430,26,6310,2,340,5.70,9708061,2636407,30726747,9708061,5.70,368.23,31.59,31.59,62677743240,32.33,32.33,62677743240 +알테오젠,196170,27,459000,2,4000,0.88,135698,678241,53464968,135698,0.88,20.01,0.25,0.25,62152797500,0.25,0.25,62152797500 +SK오션플랜트,100090,28,19540,5,-280,-1.41,3455138,896649,60180336,3455138,-1.41,385.34,5.74,5.74,62124161000,5.28,5.28,62124161000 +에이프릴바이오,397030,29,24500,2,1300,5.60,2452664,1147002,22566429,2452664,5.60,213.83,10.87,10.87,61699179700,11.16,11.16,61699179700 +삼성중공업,010140,30,21350,2,550,2.64,2879244,4691083,880000000,2879244,2.64,61.38,0.33,0.33,60857002000,0.32,0.32,60857002000 diff --git a/top30/20250902/top30-tv-20250902-112002.csv b/top30/20250902/top30-tv-20250902-112002.csv new file mode 100644 index 000000000000..ef7547a05a55 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21700,2,450,2.12,20271208,21941226,83274281,20271208,2.12,92.39,24.34,24.34,474592029400,26.26,26.26,474592029400 +올릭스,226950,2,75100,2,16300,27.72,5528234,841169,20106724,5528234,27.72,657.21,27.49,27.49,394031443300,26.09,26.09,394031443300 +삼성전자,005930,3,69050,2,1450,2.14,5073360,12002343,5919637922,5073360,2.14,42.27,0.09,0.09,349175510750,0.09,0.09,349175510750 +한화오션,042660,4,123100,2,6700,5.76,2777879,2631238,306413394,2777879,5.76,105.57,0.91,0.91,337925279150,0.90,0.90,337925279150 +KODEX 200선물인버스2X,252670,5,1326,5,-24,-1.78,243577079,357986112,1269700000,243577079,-1.78,68.04,19.18,19.18,324456177399,19.27,19.27,324456177399 +NAVER,035420,6,227500,2,12000,5.57,1341768,634984,156852638,1341768,5.57,211.31,0.86,0.86,302458542000,0.85,0.85,302458542000 +KODEX 레버리지,122630,7,24410,2,460,1.92,11309873,18985172,86150000,11309873,1.92,59.57,13.13,13.13,274759707571,13.07,13.07,274759707571 +로보티즈,108490,8,94900,2,7000,7.96,2145479,1062152,13220560,2145479,7.96,201.99,16.23,16.23,201133507700,16.03,16.03,201133507700 +SK하이닉스,000660,9,260750,2,4750,1.86,630407,1837054,728002365,630407,1.86,34.32,0.09,0.09,163454095250,0.09,0.09,163454095250 +한화엔진,082740,10,46850,2,1100,2.40,3444899,2588484,83447142,3444899,2.40,133.09,4.13,4.13,157913581050,4.04,4.04,157913581050 +카카오,035720,11,59100,5,-2100,-3.43,2364135,2491823,442124799,2364135,-3.43,94.88,0.53,0.53,140506482850,0.54,0.54,140506482850 +세진중공업,075580,12,18280,2,2420,15.26,7676837,4497089,56849456,7676837,15.26,170.71,13.50,13.50,139053211815,13.38,13.38,139053211815 +현대무벡스,319400,13,5910,2,1255,26.96,21723852,458700,111376039,21723852,26.96,4735.96,19.50,19.50,125334375353,19.04,19.04,125334375353 +한화시스템,272210,14,54400,2,3300,6.46,2026957,608766,188919389,2026957,6.46,332.96,1.07,1.07,110167090050,1.07,1.07,110167090050 +현대힘스,460930,15,27900,2,650,2.39,3847974,4685050,35479871,3847974,2.39,82.13,10.85,10.85,108849865875,11.00,11.00,108849865875 +KODEX 200,069500,16,42880,2,405,0.95,2458106,6651031,163650000,2458106,0.95,36.96,1.50,1.50,105207870616,1.50,1.50,105207870616 +두산에너빌리티,034020,17,60000,2,400,0.67,1572411,5716620,640561146,1572411,0.67,27.51,0.25,0.25,94810248050,0.25,0.25,94810248050 +디앤디파마텍,347850,18,147100,2,6900,4.92,566514,970541,10820699,566514,4.92,58.37,5.24,5.24,82944006950,5.21,5.21,82944006950 +PLUS K방산,449450,19,53770,2,1605,3.08,1513353,1281757,24150000,1513353,3.08,118.07,6.27,6.27,80881441071,6.23,6.23,80881441071 +현대로템,064350,20,195100,2,3100,1.61,402059,644094,109142293,402059,1.61,62.42,0.37,0.37,77825256100,0.37,0.37,77825256100 +SOL 조선TOP3플러스,466920,21,33660,2,800,2.43,2322383,3509804,44600000,2322383,2.43,66.17,5.21,5.21,77645517613,5.17,5.17,77645517613 +KODEX 코스닥150레버리지,233740,22,8585,2,35,0.41,8806656,17138124,199100000,8806656,0.41,51.39,4.42,4.42,75397312464,4.41,4.41,75397312464 +삼성전기,009150,23,169000,2,6800,4.19,439566,443088,74693696,439566,4.19,99.21,0.59,0.59,73511497400,0.58,0.58,73511497400 +STX엔진,077970,24,44650,2,800,1.82,1435329,750119,40148063,1435329,1.82,191.35,3.58,3.58,67001390350,3.74,3.74,67001390350 +뉴로핏,380550,25,12605,2,2305,22.38,5536415,300566,11554087,5536415,22.38,1842.00,47.92,47.92,66820347440,45.88,45.88,66820347440 +SK오션플랜트,100090,26,19310,5,-510,-2.57,3609714,896649,60180336,3609714,-2.57,402.58,6.00,6.00,65151072580,5.61,5.61,65151072580 +일승,333430,27,6330,2,360,6.03,9812183,2636407,30726747,9812183,6.03,372.18,31.93,31.93,63335472960,32.56,32.56,63335472960 +알테오젠,196170,28,458000,2,3000,0.66,138255,678241,53464968,138255,0.66,20.38,0.26,0.26,63324885250,0.26,0.26,63324885250 +에이프릴바이오,397030,29,24350,2,1150,4.96,2495310,1147002,22566429,2495310,4.96,217.55,11.06,11.06,62742638375,11.42,11.42,62742638375 +삼성중공업,010140,30,21350,2,550,2.64,2916809,4691083,880000000,2916809,2.64,62.18,0.33,0.33,61657955900,0.33,0.33,61657955900 diff --git a/top30/20250902/top30-tv-20250902-113002.csv b/top30/20250902/top30-tv-20250902-113002.csv new file mode 100644 index 000000000000..62bf9624a56d --- /dev/null +++ b/top30/20250902/top30-tv-20250902-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21450,2,200,0.94,21248278,21941226,83274281,21248278,0.94,96.84,25.52,25.52,495875712225,27.76,27.76,495875712225 +올릭스,226950,2,76100,2,17300,29.42,5699582,841169,20106724,5699582,29.42,677.58,28.35,28.35,407055511950,26.60,26.60,407055511950 +삼성전자,005930,3,69000,2,1400,2.07,5226857,12002343,5919637922,5226857,2.07,43.55,0.09,0.09,359770276150,0.09,0.09,359770276150 +한화오션,042660,4,122500,2,6100,5.24,2864828,2631238,306413394,2864828,5.24,108.88,0.93,0.93,348598334050,0.93,0.93,348598334050 +KODEX 200선물인버스2X,252670,5,1328,5,-22,-1.63,254982421,357986112,1269700000,254982421,-1.63,71.23,20.08,20.08,339613523733,20.14,20.14,339613523733 +NAVER,035420,6,227000,2,11500,5.34,1360862,634984,156852638,1360862,5.34,214.31,0.87,0.87,306795477000,0.86,0.86,306795477000 +KODEX 레버리지,122630,7,24380,2,430,1.80,11610595,18985172,86150000,11610595,1.80,61.16,13.48,13.48,282086811746,13.43,13.43,282086811746 +로보티즈,108490,8,94600,2,6700,7.62,2165551,1062152,13220560,2165551,7.62,203.88,16.38,16.38,203035208500,16.23,16.23,203035208500 +SK하이닉스,000660,9,260500,2,4500,1.76,664326,1837054,728002365,664326,1.76,36.16,0.09,0.09,172290669000,0.09,0.09,172290669000 +한화엔진,082740,10,45900,2,150,0.33,3637144,2588484,83447142,3637144,0.33,140.51,4.36,4.36,166806189650,4.35,4.35,166806189650 +세진중공업,075580,11,17930,2,2070,13.05,8088660,4497089,56849456,8088660,13.05,179.86,14.23,14.23,146534118740,14.38,14.38,146534118740 +카카오,035720,12,59100,5,-2100,-3.43,2418202,2491823,442124799,2418202,-3.43,97.05,0.55,0.55,143701634750,0.55,0.55,143701634750 +현대무벡스,319400,13,5870,2,1215,26.10,22092472,458700,111376039,22092472,26.10,4816.32,19.84,19.84,127505091338,19.50,19.50,127505091338 +KODEX 200,069500,14,42855,2,380,0.89,2819747,6651031,163650000,2819747,0.89,42.40,1.72,1.72,120703279381,1.72,1.72,120703279381 +한화시스템,272210,15,54000,2,2900,5.68,2066153,608766,188919389,2066153,5.68,339.40,1.09,1.09,112288814250,1.10,1.10,112288814250 +현대힘스,460930,16,27900,2,650,2.39,3898540,4685050,35479871,3898540,2.39,83.21,10.99,10.99,110266570775,11.14,11.14,110266570775 +두산에너빌리티,034020,17,59900,2,300,0.50,1653815,5716620,640561146,1653815,0.50,28.93,0.26,0.26,99689338200,0.26,0.26,99689338200 +디앤디파마텍,347850,18,148300,2,8100,5.78,576187,970541,10820699,576187,5.78,59.37,5.32,5.32,84370160750,5.26,5.26,84370160750 +PLUS K방산,449450,19,53550,2,1385,2.66,1536353,1281757,24150000,1536353,2.66,119.86,6.36,6.36,82115203394,6.35,6.35,82115203394 +SOL 조선TOP3플러스,466920,20,33525,2,665,2.02,2398873,3509804,44600000,2398873,2.02,68.35,5.38,5.38,80215389597,5.36,5.36,80215389597 +현대로템,064350,21,195000,2,3000,1.56,411380,644094,109142293,411380,1.56,63.87,0.38,0.38,79641534700,0.37,0.37,79641534700 +KODEX 코스닥150레버리지,233740,22,8600,2,50,0.58,9058341,17138124,199100000,9058341,0.58,52.85,4.55,4.55,77561483054,4.53,4.53,77561483054 +삼성전기,009150,23,168800,2,6600,4.07,453247,443088,74693696,453247,4.07,102.29,0.61,0.61,75821843900,0.60,0.60,75821843900 +STX엔진,077970,24,44300,2,450,1.03,1482965,750119,40148063,1482965,1.03,197.70,3.69,3.69,69120381325,3.89,3.89,69120381325 +뉴로핏,380550,25,12820,2,2520,24.47,5690730,300566,11554087,5690730,24.47,1893.34,49.25,49.25,68785042225,46.44,46.44,68785042225 +SK오션플랜트,100090,26,19090,5,-730,-3.68,3741061,896649,60180336,3741061,-3.68,417.23,6.22,6.22,67660597155,5.89,5.89,67660597155 +알테오젠,196170,27,460500,2,5500,1.21,142849,678241,53464968,142849,1.21,21.06,0.27,0.27,65436047250,0.27,0.27,65436047250 +일승,333430,28,6260,2,290,4.86,9969427,2636407,30726747,9969427,4.86,378.14,32.45,32.45,64326275995,33.44,33.44,64326275995 +삼성중공업,010140,29,21250,2,450,2.16,3021689,4691083,880000000,3021689,2.16,64.41,0.34,0.34,63888708425,0.34,0.34,63888708425 +일동제약,249420,30,22400,5,-2050,-8.38,2898969,903889,31013252,2898969,-8.38,320.72,9.35,9.35,63777717000,9.18,9.18,63777717000 diff --git a/top30/20250902/top30-tv-20250902-114001.csv b/top30/20250902/top30-tv-20250902-114001.csv new file mode 100644 index 000000000000..037986a946b1 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21200,5,-50,-0.24,23411215,21941226,83274281,23411215,-0.24,106.70,28.11,28.11,541301126250,30.66,30.66,541301126250 +올릭스,226950,2,76400,1,17600,29.93,5888916,841169,20106724,5888916,29.93,700.09,29.29,29.29,421503506950,27.44,27.44,421503506950 +삼성전자,005930,3,69000,2,1400,2.07,5437681,12002343,5919637922,5437681,2.07,45.31,0.09,0.09,374329580450,0.09,0.09,374329580450 +한화오션,042660,4,121700,2,5300,4.55,2987742,2631238,306413394,2987742,4.55,113.55,0.98,0.98,363565156300,0.97,0.97,363565156300 +KODEX 200선물인버스2X,252670,5,1327,5,-23,-1.70,258466580,357986112,1269700000,258466580,-1.70,72.20,20.36,20.36,344240274559,20.43,20.43,344240274559 +NAVER,035420,6,226250,2,10750,4.99,1374752,634984,156852638,1374752,4.99,216.50,0.88,0.88,309942748000,0.87,0.87,309942748000 +KODEX 레버리지,122630,7,24390,2,440,1.84,11773208,18985172,86150000,11773208,1.84,62.01,13.67,13.67,286051814466,13.61,13.61,286051814466 +로보티즈,108490,8,94100,2,6200,7.05,2184838,1062152,13220560,2184838,7.05,205.70,16.53,16.53,204853278050,16.47,16.47,204853278050 +SK하이닉스,000660,9,261000,2,5000,1.95,691076,1837054,728002365,691076,1.95,37.62,0.09,0.09,179264047500,0.09,0.09,179264047500 +한화엔진,082740,10,45550,5,-200,-0.44,3784719,2588484,83447142,3784719,-0.44,146.21,4.54,4.54,173532962950,4.57,4.57,173532962950 +세진중공업,075580,11,17720,2,1860,11.73,8559820,4497089,56849456,8559820,11.73,190.34,15.06,15.06,154885293255,15.38,15.38,154885293255 +카카오,035720,12,59400,5,-1800,-2.94,2490202,2491823,442124799,2490202,-2.94,99.93,0.56,0.56,147978939050,0.56,0.56,147978939050 +현대무벡스,319400,13,5880,2,1225,26.32,22733851,458700,111376039,22733851,26.32,4956.15,20.41,20.41,131267694238,20.04,20.04,131267694238 +KODEX 200,069500,14,42865,2,390,0.92,2896482,6651031,163650000,2896482,0.92,43.55,1.77,1.77,123992005432,1.77,1.77,123992005432 +한화시스템,272210,15,53900,2,2800,5.48,2097920,608766,188919389,2097920,5.48,344.62,1.11,1.11,113999276200,1.12,1.12,113999276200 +현대힘스,460930,16,27700,2,450,1.65,4017986,4685050,35479871,4017986,1.65,85.76,11.32,11.32,113574656050,11.56,11.56,113574656050 +디앤디파마텍,347850,17,155800,2,15600,11.13,728254,970541,10820699,728254,11.13,75.04,6.73,6.73,107604058800,6.38,6.38,107604058800 +두산에너빌리티,034020,18,59900,2,300,0.50,1678629,5716620,640561146,1678629,0.50,29.36,0.26,0.26,101174553300,0.26,0.26,101174553300 +SOL 조선TOP3플러스,466920,19,33425,2,565,1.72,2501824,3509804,44600000,2501824,1.72,71.28,5.61,5.61,83656116639,5.61,5.61,83656116639 +PLUS K방산,449450,20,53565,2,1400,2.68,1559228,1281757,24150000,1559228,2.68,121.65,6.46,6.46,83339907608,6.44,6.44,83339907608 +현대로템,064350,21,195200,2,3200,1.67,424986,644094,109142293,424986,1.67,65.98,0.39,0.39,82294161750,0.39,0.39,82294161750 +KODEX 코스닥150레버리지,233740,22,8600,2,50,0.58,9294624,17138124,199100000,9294624,0.58,54.23,4.67,4.67,79593570799,4.65,4.65,79593570799 +삼성전기,009150,23,169000,2,6800,4.19,465523,443088,74693696,465523,4.19,105.06,0.62,0.62,77895364500,0.62,0.62,77895364500 +STX엔진,077970,24,43750,5,-100,-0.23,1628224,750119,40148063,1628224,-0.23,217.06,4.06,4.06,75453890175,4.30,4.30,75453890175 +뉴로핏,380550,25,12750,2,2450,23.79,5795563,300566,11554087,5795563,23.79,1928.22,50.16,50.16,70122895020,47.60,47.60,70122895020 +SK오션플랜트,100090,26,19110,5,-710,-3.58,3824654,896649,60180336,3824654,-3.58,426.55,6.36,6.36,69250939145,6.02,6.02,69250939145 +일승,333430,27,6160,2,190,3.18,10420085,2636407,30726747,10420085,3.18,395.24,33.91,33.91,67113519870,35.46,35.46,67113519870 +알테오젠,196170,28,460000,2,5000,1.10,145112,678241,53464968,145112,1.10,21.40,0.27,0.27,66476764500,0.27,0.27,66476764500 +일동제약,249420,29,22650,5,-1800,-7.36,3005980,903889,31013252,3005980,-7.36,332.56,9.69,9.69,66184136125,9.42,9.42,66184136125 +삼성중공업,010140,30,21200,2,400,1.92,3110819,4691083,880000000,3110819,1.92,66.31,0.35,0.35,65775739650,0.35,0.35,65775739650 diff --git a/top30/20250902/top30-tv-20250902-115001.csv b/top30/20250902/top30-tv-20250902-115001.csv new file mode 100644 index 000000000000..55ebf08a4e44 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20650,5,-600,-2.82,24821452,21941226,83274281,24821452,-2.82,113.13,29.81,29.81,570797412500,33.19,33.19,570797412500 +올릭스,226950,2,76400,1,17600,29.93,5929270,841169,20106724,5929270,29.93,704.88,29.49,29.49,424586552550,27.64,27.64,424586552550 +삼성전자,005930,3,69000,2,1400,2.07,5556715,12002343,5919637922,5556715,2.07,46.30,0.09,0.09,382536135000,0.09,0.09,382536135000 +한화오션,042660,4,120700,2,4300,3.69,3125756,2631238,306413394,3125756,3.69,118.79,1.02,1.02,380272815300,1.03,1.03,380272815300 +KODEX 200선물인버스2X,252670,5,1330,5,-20,-1.48,265334469,357986112,1269700000,265334469,-1.48,74.12,20.90,20.90,353376013328,20.93,20.93,353376013328 +NAVER,035420,6,225500,2,10000,4.64,1393448,634984,156852638,1393448,4.64,219.45,0.89,0.89,314159668000,0.89,0.89,314159668000 +KODEX 레버리지,122630,7,24340,2,390,1.63,12055889,18985172,86150000,12055889,1.63,63.50,13.99,13.99,292934007291,13.97,13.97,292934007291 +로보티즈,108490,8,93300,2,5400,6.14,2241716,1062152,13220560,2241716,6.14,211.05,16.96,16.96,210173524400,17.04,17.04,210173524400 +SK하이닉스,000660,9,260000,2,4000,1.56,729846,1837054,728002365,729846,1.56,39.73,0.10,0.10,189364850750,0.10,0.10,189364850750 +한화엔진,082740,10,45200,5,-550,-1.20,3884276,2588484,83447142,3884276,-1.20,150.06,4.65,4.65,178056977425,4.72,4.72,178056977425 +세진중공업,075580,11,17820,2,1960,12.36,8963790,4497089,56849456,8963790,12.36,199.32,15.77,15.77,162100908490,16.00,16.00,162100908490 +디앤디파마텍,347850,12,159500,2,19300,13.77,1054033,970541,10820699,1054033,13.77,108.60,9.74,9.74,159847180350,9.26,9.26,159847180350 +카카오,035720,13,59500,5,-1700,-2.78,2525287,2491823,442124799,2525287,-2.78,101.34,0.57,0.57,150062422100,0.57,0.57,150062422100 +현대무벡스,319400,14,5850,2,1195,25.67,23142054,458700,111376039,23142054,25.67,5045.14,20.78,20.78,133651211323,20.51,20.51,133651211323 +KODEX 200,069500,15,42820,2,345,0.81,2933071,6651031,163650000,2933071,0.81,44.10,1.79,1.79,125558993849,1.79,1.79,125558993849 +현대힘스,460930,16,27200,5,-50,-0.18,4175235,4685050,35479871,4175235,-0.18,89.12,11.77,11.77,117879689050,12.21,12.21,117879689050 +한화시스템,272210,17,53700,2,2600,5.09,2124845,608766,188919389,2124845,5.09,349.04,1.12,1.12,115448776450,1.14,1.14,115448776450 +두산에너빌리티,034020,18,59700,2,100,0.17,1788774,5716620,640561146,1788774,0.17,31.29,0.28,0.28,107755005200,0.28,0.28,107755005200 +SOL 조선TOP3플러스,466920,19,33285,2,425,1.29,2585533,3509804,44600000,2585533,1.29,73.67,5.80,5.80,86448023787,5.82,5.82,86448023787 +현대로템,064350,20,195000,2,3000,1.56,438004,644094,109142293,438004,1.56,68.00,0.40,0.40,84834891500,0.40,0.40,84834891500 +PLUS K방산,449450,21,53415,2,1250,2.40,1577860,1281757,24150000,1577860,2.40,123.10,6.53,6.53,84335836456,6.54,6.54,84335836456 +KODEX 코스닥150레버리지,233740,22,8610,2,60,0.70,9473692,17138124,199100000,9473692,0.70,55.28,4.76,4.76,81134293579,4.73,4.73,81134293579 +삼성전기,009150,23,169000,2,6800,4.19,480120,443088,74693696,480120,4.19,108.36,0.64,0.64,80360756400,0.64,0.64,80360756400 +STX엔진,077970,24,43400,5,-450,-1.03,1675469,750119,40148063,1675469,-1.03,223.36,4.17,4.17,77518685550,4.45,4.45,77518685550 +뉴로핏,380550,25,12650,2,2350,22.82,6049712,300566,11554087,6049712,22.82,2012.77,52.36,52.36,73377858420,50.20,50.20,73377858420 +일동제약,249420,26,22800,5,-1650,-6.75,3214460,903889,31013252,3214460,-6.75,355.63,10.36,10.36,70955585975,10.03,10.03,70955585975 +SK오션플랜트,100090,27,19240,5,-580,-2.93,3871881,896649,60180336,3871881,-2.93,431.82,6.43,6.43,70153514715,6.06,6.06,70153514715 +다날,064260,28,8480,5,-160,-1.85,8252058,34629924,68949040,8252058,-1.85,23.83,11.97,11.97,70049744475,11.98,11.98,70049744475 +알테오젠,196170,29,461000,2,6000,1.32,148947,678241,53464968,148947,1.32,21.96,0.28,0.28,68241321000,0.28,0.28,68241321000 +일승,333430,30,6100,2,130,2.18,10600958,2636407,30726747,10600958,2.18,402.10,34.50,34.50,68220256640,36.40,36.40,68220256640 diff --git a/top30/20250902/top30-tv-20250902-120002.csv b/top30/20250902/top30-tv-20250902-120002.csv new file mode 100644 index 000000000000..91ad4c6cc7de --- /dev/null +++ b/top30/20250902/top30-tv-20250902-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21150,5,-100,-0.47,25443945,21941226,83274281,25443945,-0.47,115.96,30.55,30.55,583837517775,33.15,33.15,583837517775 +올릭스,226950,2,76400,1,17600,29.93,6021169,841169,20106724,6021169,29.93,715.81,29.95,29.95,431606373600,28.10,28.10,431606373600 +삼성전자,005930,3,69050,2,1450,2.14,5686527,12002343,5919637922,5686527,2.14,47.38,0.10,0.10,391494448100,0.10,0.10,391494448100 +한화오션,042660,4,121500,2,5100,4.38,3191915,2631238,306413394,3191915,4.38,121.31,1.04,1.04,388285005000,1.04,1.04,388285005000 +KODEX 200선물인버스2X,252670,5,1328,5,-22,-1.63,268473872,357986112,1269700000,268473872,-1.63,75.00,21.14,21.14,357546324222,21.20,21.20,357546324222 +NAVER,035420,6,225500,2,10000,4.64,1408110,634984,156852638,1408110,4.64,221.76,0.90,0.90,317465810250,0.90,0.90,317465810250 +KODEX 레버리지,122630,7,24385,2,435,1.82,12172757,18985172,86150000,12172757,1.82,64.12,14.13,14.13,295781697551,14.08,14.08,295781697551 +로보티즈,108490,8,93800,2,5900,6.71,2258766,1062152,13220560,2258766,6.71,212.66,17.09,17.09,211766219250,17.08,17.08,211766219250 +SK하이닉스,000660,9,260500,2,4500,1.76,739242,1837054,728002365,739242,1.76,40.24,0.10,0.10,191810817500,0.10,0.10,191810817500 +한화엔진,082740,10,45200,5,-550,-1.20,3924671,2588484,83447142,3924671,-1.20,151.62,4.70,4.70,179886129550,4.77,4.77,179886129550 +디앤디파마텍,347850,11,158000,2,17800,12.70,1169323,970541,10820699,1169323,12.70,120.48,10.81,10.81,178113075500,10.42,10.42,178113075500 +세진중공업,075580,12,18160,2,2300,14.50,9278697,4497089,56849456,9278697,14.50,206.33,16.32,16.32,167780105390,16.25,16.25,167780105390 +카카오,035720,13,59400,5,-1800,-2.94,2556234,2491823,442124799,2556234,-2.94,102.58,0.58,0.58,151903223050,0.58,0.58,151903223050 +현대무벡스,319400,14,5870,2,1215,26.10,23466758,458700,111376039,23466758,26.10,5115.93,21.07,21.07,135556600803,20.73,20.73,135556600803 +KODEX 200,069500,15,42865,2,390,0.92,2956296,6651031,163650000,2956296,0.92,44.45,1.81,1.81,126554195914,1.80,1.80,126554195914 +현대힘스,460930,16,27400,2,150,0.55,4219344,4685050,35479871,4219344,0.55,90.06,11.89,11.89,119086796550,12.25,12.25,119086796550 +한화시스템,272210,17,54000,2,2900,5.68,2154081,608766,188919389,2154081,5.68,353.84,1.14,1.14,117021005900,1.15,1.15,117021005900 +두산에너빌리티,034020,18,59700,2,100,0.17,1831635,5716620,640561146,1831635,0.17,32.04,0.29,0.29,110314393550,0.29,0.29,110314393550 +SOL 조선TOP3플러스,466920,19,33385,2,525,1.60,2644561,3509804,44600000,2644561,1.60,75.35,5.93,5.93,88415856312,5.94,5.94,88415856312 +현대로템,064350,20,195100,2,3100,1.61,448241,644094,109142293,448241,1.61,69.59,0.41,0.41,86831626400,0.41,0.41,86831626400 +PLUS K방산,449450,21,53560,2,1395,2.67,1593551,1281757,24150000,1593551,2.67,124.33,6.60,6.60,85174990427,6.58,6.58,85174990427 +KODEX 코스닥150레버리지,233740,22,8615,2,65,0.76,9652550,17138124,199100000,9652550,0.76,56.32,4.85,4.85,82674647263,4.82,4.82,82674647263 +삼성전기,009150,23,169000,2,6800,4.19,492110,443088,74693696,492110,4.19,111.06,0.66,0.66,82386067450,0.65,0.65,82386067450 +STX엔진,077970,24,43500,5,-350,-0.80,1708481,750119,40148063,1708481,-0.80,227.76,4.26,4.26,78957986200,4.52,4.52,78957986200 +뉴로핏,380550,25,12790,2,2490,24.17,6166394,300566,11554087,6166394,24.17,2051.59,53.37,53.37,74870518415,50.66,50.66,74870518415 +일동제약,249420,26,22750,5,-1700,-6.95,3302983,903889,31013252,3302983,-6.95,365.42,10.65,10.65,72958961275,10.34,10.34,72958961275 +다날,064260,27,8500,5,-140,-1.62,8511198,34629924,68949040,8511198,-1.62,24.58,12.34,12.34,72255918875,12.33,12.33,72255918875 +알테오젠,196170,28,461500,2,6500,1.43,156924,678241,53464968,156924,1.43,23.14,0.29,0.29,71922527500,0.29,0.29,71922527500 +SK오션플랜트,100090,29,19290,5,-530,-2.67,3919209,896649,60180336,3919209,-2.67,437.10,6.51,6.51,71068162320,6.12,6.12,71068162320 +삼성중공업,010140,30,21100,2,300,1.44,3352654,4691083,880000000,3352654,1.44,71.47,0.38,0.38,70876571625,0.38,0.38,70876571625 diff --git a/top30/20250902/top30-tv-20250902-121001.csv b/top30/20250902/top30-tv-20250902-121001.csv new file mode 100644 index 000000000000..6191c5fd9d5a --- /dev/null +++ b/top30/20250902/top30-tv-20250902-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21050,5,-200,-0.94,25810903,21941226,83274281,25810903,-0.94,117.64,31.00,31.00,591541811600,33.75,33.75,591541811600 +올릭스,226950,2,76400,1,17600,29.93,6026460,841169,20106724,6026460,29.93,716.44,29.97,29.97,432010606000,28.12,28.12,432010606000 +삼성전자,005930,3,69000,2,1400,2.07,5834351,12002343,5919637922,5834351,2.07,48.61,0.10,0.10,401696719800,0.10,0.10,401696719800 +한화오션,042660,4,121200,2,4800,4.12,3217510,2631238,306413394,3217510,4.12,122.28,1.05,1.05,391391627700,1.05,1.05,391391627700 +KODEX 200선물인버스2X,252670,5,1328,5,-22,-1.63,270797293,357986112,1269700000,270797293,-1.63,75.64,21.33,21.33,360634107733,21.39,21.39,360634107733 +NAVER,035420,6,225500,2,10000,4.64,1415858,634984,156852638,1415858,4.64,222.98,0.90,0.90,319211270000,0.90,0.90,319211270000 +KODEX 레버리지,122630,7,24360,2,410,1.71,12320164,18985172,86150000,12320164,1.71,64.89,14.30,14.30,299372500911,14.27,14.27,299372500911 +로보티즈,108490,8,94200,2,6300,7.17,2272015,1062152,13220560,2272015,7.17,213.91,17.19,17.19,213011417200,17.10,17.10,213011417200 +SK하이닉스,000660,9,260500,2,4500,1.76,750914,1837054,728002365,750914,1.76,40.88,0.10,0.10,194848530750,0.10,0.10,194848530750 +디앤디파마텍,347850,10,159200,2,19000,13.55,1262421,970541,10820699,1262421,13.55,130.07,11.67,11.67,192959088900,11.20,11.20,192959088900 +한화엔진,082740,11,45200,5,-550,-1.20,3972789,2588484,83447142,3972789,-1.20,153.48,4.76,4.76,182059076475,4.83,4.83,182059076475 +세진중공업,075580,12,18320,2,2460,15.51,9636388,4497089,56849456,9636388,15.51,214.28,16.95,16.95,174312905305,16.74,16.74,174312905305 +카카오,035720,13,59500,5,-1700,-2.78,2586803,2491823,442124799,2586803,-2.78,103.81,0.59,0.59,153723735200,0.58,0.58,153723735200 +현대무벡스,319400,14,5900,2,1245,26.75,23627521,458700,111376039,23627521,26.75,5150.97,21.21,21.21,136502407698,20.77,20.77,136502407698 +KODEX 200,069500,15,42845,2,370,0.87,3032020,6651031,163650000,3032020,0.87,45.59,1.85,1.85,129797586899,1.85,1.85,129797586899 +현대힘스,460930,16,27500,2,250,0.92,4236394,4685050,35479871,4236394,0.92,90.42,11.94,11.94,119554818125,12.25,12.25,119554818125 +한화시스템,272210,17,53800,2,2700,5.28,2167922,608766,188919389,2167922,5.28,356.12,1.15,1.15,117765239500,1.16,1.16,117765239500 +두산에너빌리티,034020,18,59800,2,200,0.34,1881367,5716620,640561146,1881367,0.34,32.91,0.29,0.29,113284234450,0.30,0.30,113284234450 +SOL 조선TOP3플러스,466920,19,33405,2,545,1.66,2684328,3509804,44600000,2684328,1.66,76.48,6.02,6.02,89743556705,6.02,6.02,89743556705 +현대로템,064350,20,195300,2,3300,1.72,457150,644094,109142293,457150,1.72,70.98,0.42,0.42,88571508850,0.42,0.42,88571508850 +PLUS K방산,449450,21,53480,2,1315,2.52,1622284,1281757,24150000,1622284,2.52,126.57,6.72,6.72,86712087570,6.71,6.71,86712087570 +KODEX 코스닥150레버리지,233740,22,8625,2,75,0.88,9976604,17138124,199100000,9976604,0.88,58.21,5.01,5.01,85468646428,4.98,4.98,85468646428 +삼성전기,009150,23,169200,2,7000,4.32,505363,443088,74693696,505363,4.32,114.05,0.68,0.68,84626319200,0.67,0.67,84626319200 +STX엔진,077970,24,43650,5,-200,-0.46,1726742,750119,40148063,1726742,-0.46,230.20,4.30,4.30,79753691050,4.55,4.55,79753691050 +알테오젠,196170,25,463500,2,8500,1.87,169463,678241,53464968,169463,1.87,24.99,0.32,0.32,77725504250,0.31,0.31,77725504250 +뉴로핏,380550,26,12730,2,2430,23.59,6227585,300566,11554087,6227585,23.59,2071.95,53.90,53.90,75649689980,51.43,51.43,75649689980 +일동제약,249420,27,22850,5,-1600,-6.54,3333641,903889,31013252,3333641,-6.54,368.81,10.75,10.75,73656718325,10.39,10.39,73656718325 +다날,064260,28,8520,5,-120,-1.39,8622248,34629924,68949040,8622248,-1.39,24.90,12.51,12.51,73198219500,12.46,12.46,73198219500 +삼성중공업,010140,29,21200,2,400,1.92,3413733,4691083,880000000,3413733,1.92,72.77,0.39,0.39,72169308950,0.39,0.39,72169308950 +SK오션플랜트,100090,30,19120,5,-700,-3.53,3968659,896649,60180336,3968659,-3.53,442.61,6.59,6.59,72011539430,6.26,6.26,72011539430 diff --git a/top30/20250902/top30-tv-20250902-122001.csv b/top30/20250902/top30-tv-20250902-122001.csv new file mode 100644 index 000000000000..d707a7eae456 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21050,5,-200,-0.94,26230346,21941226,83274281,26230346,-0.94,119.55,31.50,31.50,600299822075,34.25,34.25,600299822075 +올릭스,226950,2,76400,1,17600,29.93,6033049,841169,20106724,6033049,29.93,717.22,30.01,30.01,432514005600,28.16,28.16,432514005600 +삼성전자,005930,3,69050,2,1450,2.14,5890395,12002343,5919637922,5890395,2.14,49.08,0.10,0.10,405567943400,0.10,0.10,405567943400 +한화오션,042660,4,121700,2,5300,4.55,3262113,2631238,306413394,3262113,4.55,123.98,1.06,1.06,396815069750,1.06,1.06,396815069750 +KODEX 200선물인버스2X,252670,5,1328,5,-22,-1.63,274673374,357986112,1269700000,274673374,-1.63,76.73,21.63,21.63,365778057144,21.69,21.69,365778057144 +NAVER,035420,6,225500,2,10000,4.64,1424612,634984,156852638,1424612,4.64,224.35,0.91,0.91,321184454000,0.91,0.91,321184454000 +KODEX 레버리지,122630,7,24365,2,415,1.73,12516662,18985172,86150000,12516662,1.73,65.93,14.53,14.53,304163737076,14.49,14.49,304163737076 +로보티즈,108490,8,94300,2,6400,7.28,2287868,1062152,13220560,2287868,7.28,215.40,17.31,17.31,214507072550,17.21,17.21,214507072550 +디앤디파마텍,347850,9,157700,2,17500,12.48,1325365,970541,10820699,1325365,12.48,136.56,12.25,12.25,202999660600,11.90,11.90,202999660600 +SK하이닉스,000660,10,260000,2,4000,1.56,757422,1837054,728002365,757422,1.56,41.23,0.10,0.10,196542682250,0.10,0.10,196542682250 +한화엔진,082740,11,45300,5,-450,-0.98,3996520,2588484,83447142,3996520,-0.98,154.40,4.79,4.79,183132288150,4.84,4.84,183132288150 +세진중공업,075580,12,18550,2,2690,16.96,9921807,4497089,56849456,9921807,16.96,220.63,17.45,17.45,179547795290,17.03,17.03,179547795290 +카카오,035720,13,59400,5,-1800,-2.94,2614593,2491823,442124799,2614593,-2.94,104.93,0.59,0.59,155376070400,0.59,0.59,155376070400 +현대무벡스,319400,14,5920,2,1265,27.18,23850210,458700,111376039,23850210,27.18,5199.52,21.41,21.41,137815615048,20.90,20.90,137815615048 +KODEX 200,069500,15,42855,2,380,0.89,3164787,6651031,163650000,3164787,0.89,47.58,1.93,1.93,135488708331,1.93,1.93,135488708331 +현대힘스,460930,16,27550,2,300,1.10,4259923,4685050,35479871,4259923,1.10,90.93,12.01,12.01,120202669700,12.30,12.30,120202669700 +한화시스템,272210,17,54000,2,2900,5.68,2185400,608766,188919389,2185400,5.68,358.99,1.16,1.16,118704778450,1.16,1.16,118704778450 +두산에너빌리티,034020,18,59800,2,200,0.34,1912443,5716620,640561146,1912443,0.34,33.45,0.30,0.30,115141905900,0.30,0.30,115141905900 +SOL 조선TOP3플러스,466920,19,33410,2,550,1.67,2724415,3509804,44600000,2724415,1.67,77.62,6.11,6.11,91083391597,6.11,6.11,91083391597 +현대로템,064350,20,195200,2,3200,1.67,464540,644094,109142293,464540,1.67,72.12,0.43,0.43,90014586400,0.42,0.42,90014586400 +KODEX 코스닥150레버리지,233740,21,8635,2,85,0.99,10314455,17138124,199100000,10314455,0.99,60.18,5.18,5.18,88387177323,5.14,5.14,88387177323 +삼성전기,009150,22,169200,2,7000,4.32,523756,443088,74693696,523756,4.32,118.21,0.70,0.70,87739319650,0.69,0.69,87739319650 +PLUS K방산,449450,23,53570,2,1405,2.69,1631536,1281757,24150000,1631536,2.69,127.29,6.76,6.76,87207386500,6.74,6.74,87207386500 +STX엔진,077970,24,43850,3,0,0.00,1743473,750119,40148063,1743473,0.00,232.43,4.34,4.34,80485537150,4.57,4.57,80485537150 +알테오젠,196170,25,463000,2,8000,1.76,173680,678241,53464968,173680,1.76,25.61,0.32,0.32,79679864500,0.32,0.32,79679864500 +뉴로핏,380550,26,12840,2,2540,24.66,6269436,300566,11554087,6269436,24.66,2085.88,54.26,54.26,76183474020,51.35,51.35,76183474020 +일동제약,249420,27,22750,5,-1700,-6.95,3370056,903889,31013252,3370056,-6.95,372.84,10.87,10.87,74490259700,10.56,10.56,74490259700 +다날,064260,28,8490,5,-150,-1.74,8678648,34629924,68949040,8678648,-1.74,25.06,12.59,12.59,73677605995,12.59,12.59,73677605995 +삼성중공업,010140,29,21150,2,350,1.68,3457480,4691083,880000000,3457480,1.68,73.70,0.39,0.39,73096256875,0.39,0.39,73096256875 +SK오션플랜트,100090,30,19170,5,-650,-3.28,4002163,896649,60180336,4002163,-3.28,446.35,6.65,6.65,72651350390,6.30,6.30,72651350390 diff --git a/top30/20250902/top30-tv-20250902-123001.csv b/top30/20250902/top30-tv-20250902-123001.csv new file mode 100644 index 000000000000..77a9465ad087 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20500,5,-750,-3.53,26663978,21941226,83274281,26663978,-3.53,121.52,32.02,32.02,609287390375,35.69,35.69,609287390375 +올릭스,226950,2,76400,1,17600,29.93,6151870,841169,20106724,6151870,29.93,731.35,30.60,30.60,441575955900,28.75,28.75,441575955900 +삼성전자,005930,3,69050,2,1450,2.14,5966842,12002343,5919637922,5966842,2.14,49.71,0.10,0.10,410849591350,0.10,0.10,410849591350 +한화오션,042660,4,121600,2,5200,4.47,3284443,2631238,306413394,3284443,4.47,124.82,1.07,1.07,399529184200,1.07,1.07,399529184200 +KODEX 200선물인버스2X,252670,5,1326,5,-24,-1.78,276647002,357986112,1269700000,276647002,-1.78,77.28,21.79,21.79,368399438733,21.88,21.88,368399438733 +NAVER,035420,6,226000,2,10500,4.87,1439973,634984,156852638,1439973,4.87,226.77,0.92,0.92,324648485250,0.92,0.92,324648485250 +KODEX 레버리지,122630,7,24410,2,460,1.92,12723564,18985172,86150000,12723564,1.92,67.02,14.77,14.77,309209056916,14.70,14.70,309209056916 +디앤디파마텍,347850,8,159200,2,19000,13.55,1434856,970541,10820699,1434856,13.55,147.84,13.26,13.26,220597179750,12.81,12.81,220597179750 +로보티즈,108490,9,94900,2,7000,7.96,2312535,1062152,13220560,2312535,7.96,217.72,17.49,17.49,216841951550,17.28,17.28,216841951550 +SK하이닉스,000660,10,260000,2,4000,1.56,789958,1837054,728002365,789958,1.56,43.00,0.11,0.11,205003518500,0.11,0.11,205003518500 +세진중공업,075580,11,18240,2,2380,15.01,10293035,4497089,56849456,10293035,15.01,228.88,18.11,18.11,186377735115,17.97,17.97,186377735115 +한화엔진,082740,12,45200,5,-550,-1.20,4029786,2588484,83447142,4029786,-1.20,155.68,4.83,4.83,184638333575,4.90,4.90,184638333575 +카카오,035720,13,59700,5,-1500,-2.45,2662403,2491823,442124799,2662403,-2.45,106.85,0.60,0.60,158223142750,0.60,0.60,158223142750 +현대무벡스,319400,14,5960,2,1305,28.03,24228130,458700,111376039,24228130,28.03,5281.91,21.75,21.75,140054040128,21.10,21.10,140054040128 +KODEX 200,069500,15,42890,2,415,0.98,3251287,6651031,163650000,3251287,0.98,48.88,1.99,1.99,139196938462,1.98,1.98,139196938462 +현대힘스,460930,16,27400,2,150,0.55,4278882,4685050,35479871,4278882,0.55,91.33,12.06,12.06,120722993200,12.42,12.42,120722993200 +한화시스템,272210,17,53900,2,2800,5.48,2197739,608766,188919389,2197739,5.48,361.02,1.16,1.16,119369887600,1.17,1.17,119369887600 +두산에너빌리티,034020,18,59800,2,200,0.34,1928766,5716620,640561146,1928766,0.34,33.74,0.30,0.30,116118862450,0.30,0.30,116118862450 +SOL 조선TOP3플러스,466920,19,33375,2,515,1.57,2762457,3509804,44600000,2762457,1.57,78.71,6.19,6.19,92352790007,6.20,6.20,92352790007 +현대로템,064350,20,195400,2,3400,1.77,475878,644094,109142293,475878,1.77,73.88,0.44,0.44,92228640400,0.43,0.43,92228640400 +KODEX 코스닥150레버리지,233740,21,8640,2,90,1.05,10450066,17138124,199100000,10450066,1.05,60.98,5.25,5.25,89559065383,5.21,5.21,89559065383 +삼성전기,009150,22,169200,2,7000,4.32,534416,443088,74693696,534416,4.32,120.61,0.72,0.72,89542623550,0.71,0.71,89542623550 +PLUS K방산,449450,23,53580,2,1415,2.71,1639067,1281757,24150000,1639067,2.71,127.88,6.79,6.79,87610553210,6.77,6.77,87610553210 +알테오젠,196170,24,463500,2,8500,1.87,178779,678241,53464968,178779,1.87,26.36,0.33,0.33,82040780250,0.33,0.33,82040780250 +STX엔진,077970,25,43650,5,-200,-0.46,1761478,750119,40148063,1761478,-0.46,234.83,4.39,4.39,81271423900,4.64,4.64,81271423900 +뉴로핏,380550,26,12580,2,2280,22.14,6359883,300566,11554087,6359883,22.14,2115.97,55.04,55.04,77333442255,53.20,53.20,77333442255 +일동제약,249420,27,22750,5,-1700,-6.95,3417640,903889,31013252,3417640,-6.95,378.10,11.02,11.02,75569223750,10.71,10.71,75569223750 +다날,064260,28,8500,5,-140,-1.62,8796532,34629924,68949040,8796532,-1.62,25.40,12.76,12.76,74675781495,12.74,12.74,74675781495 +삼성중공업,010140,29,21150,2,350,1.68,3502223,4691083,880000000,3502223,1.68,74.66,0.40,0.40,74041964925,0.40,0.40,74041964925 +SK오션플랜트,100090,30,19320,5,-500,-2.52,4032948,896649,60180336,4032948,-2.52,449.78,6.70,6.70,73242955920,6.30,6.30,73242955920 diff --git a/top30/20250902/top30-tv-20250902-124001.csv b/top30/20250902/top30-tv-20250902-124001.csv new file mode 100644 index 000000000000..db00bd7a3f3d --- /dev/null +++ b/top30/20250902/top30-tv-20250902-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20850,5,-400,-1.88,27338099,21941226,83274281,27338099,-1.88,124.60,32.83,32.83,623101591425,35.89,35.89,623101591425 +올릭스,226950,2,76400,1,17600,29.93,6250211,841169,20106724,6250211,29.93,743.04,31.09,31.09,449073624400,29.23,29.23,449073624400 +삼성전자,005930,3,69100,2,1500,2.22,6115949,12002343,5919637922,6115949,2.22,50.96,0.10,0.10,421152856250,0.10,0.10,421152856250 +한화오션,042660,4,121600,2,5200,4.47,3307380,2631238,306413394,3307380,4.47,125.70,1.08,1.08,402319267150,1.08,1.08,402319267150 +KODEX 200선물인버스2X,252670,5,1326,5,-24,-1.78,279871873,357986112,1269700000,279871873,-1.78,78.18,22.04,22.04,372675808465,22.14,22.14,372675808465 +NAVER,035420,6,226000,2,10500,4.87,1453515,634984,156852638,1453515,4.87,228.91,0.93,0.93,327703518750,0.92,0.92,327703518750 +KODEX 레버리지,122630,7,24425,2,475,1.98,12950241,18985172,86150000,12950241,1.98,68.21,15.03,15.03,314742417576,14.96,14.96,314742417576 +디앤디파마텍,347850,8,160500,2,20300,14.48,1479962,970541,10820699,1479962,14.48,152.49,13.68,13.68,227825145950,13.12,13.12,227825145950 +로보티즈,108490,9,94800,2,6900,7.85,2371319,1062152,13220560,2371319,7.85,223.26,17.94,17.94,222443108100,17.75,17.75,222443108100 +SK하이닉스,000660,10,260000,2,4000,1.56,819526,1837054,728002365,819526,1.56,44.61,0.11,0.11,212691167250,0.11,0.11,212691167250 +세진중공업,075580,11,18290,2,2430,15.32,10404980,4497089,56849456,10404980,15.32,231.37,18.30,18.30,188422504355,18.12,18.12,188422504355 +한화엔진,082740,12,45400,5,-350,-0.77,4051502,2588484,83447142,4051502,-0.77,156.52,4.86,4.86,185622712475,4.90,4.90,185622712475 +카카오,035720,13,59600,5,-1600,-2.61,2703928,2491823,442124799,2703928,-2.61,108.51,0.61,0.61,160701957550,0.61,0.61,160701957550 +현대무벡스,319400,14,5900,2,1245,26.75,27613303,458700,111376039,27613303,26.75,6019.91,24.79,24.79,160387804678,24.41,24.41,160387804678 +KODEX 200,069500,15,42900,2,425,1.00,3406170,6651031,163650000,3406170,1.00,51.21,2.08,2.08,145839591087,2.08,2.08,145839591087 +현대힘스,460930,16,27350,2,100,0.37,4305603,4685050,35479871,4305603,0.37,91.90,12.14,12.14,121453069150,12.52,12.52,121453069150 +한화시스템,272210,17,54000,2,2900,5.68,2211014,608766,188919389,2211014,5.68,363.20,1.17,1.17,120085458400,1.18,1.18,120085458400 +두산에너빌리티,034020,18,59800,2,200,0.34,1956346,5716620,640561146,1956346,0.34,34.22,0.31,0.31,117767801700,0.31,0.31,117767801700 +현대로템,064350,19,196200,2,4200,2.19,507217,644094,109142293,507217,2.19,78.75,0.46,0.46,98362286750,0.46,0.46,98362286750 +SOL 조선TOP3플러스,466920,20,33385,2,525,1.60,2798680,3509804,44600000,2798680,1.60,79.74,6.28,6.28,93561514342,6.28,6.28,93561514342 +삼성전기,009150,21,169100,2,6900,4.25,543713,443088,74693696,543713,4.25,122.71,0.73,0.73,91114496350,0.72,0.72,91114496350 +KODEX 코스닥150레버리지,233740,22,8650,2,100,1.17,10607589,17138124,199100000,10607589,1.17,61.89,5.33,5.33,90921160337,5.28,5.28,90921160337 +PLUS K방산,449450,23,53635,2,1470,2.82,1649462,1281757,24150000,1649462,2.82,128.69,6.83,6.83,88167388407,6.81,6.81,88167388407 +알테오젠,196170,24,464000,2,9000,1.98,185031,678241,53464968,185031,1.98,27.28,0.35,0.35,84937639000,0.34,0.34,84937639000 +STX엔진,077970,25,43450,5,-400,-0.91,1800006,750119,40148063,1800006,-0.91,239.96,4.48,4.48,82940586325,4.75,4.75,82940586325 +뉴로핏,380550,26,12620,2,2320,22.52,6399020,300566,11554087,6399020,22.52,2128.99,55.38,55.38,77826181775,53.37,53.37,77826181775 +일동제약,249420,27,22850,5,-1600,-6.54,3435788,903889,31013252,3435788,-6.54,380.11,11.08,11.08,75981869150,10.72,10.72,75981869150 +삼성중공업,010140,28,21100,2,300,1.44,3556013,4691083,880000000,3556013,1.44,75.80,0.40,0.40,75175857300,0.40,0.40,75175857300 +다날,064260,29,8470,5,-170,-1.97,8829523,34629924,68949040,8829523,-1.97,25.50,12.81,12.81,74955513610,12.83,12.83,74955513610 +SK오션플랜트,100090,30,19280,5,-540,-2.72,4084846,896649,60180336,4084846,-2.72,455.57,6.79,6.79,74248337830,6.40,6.40,74248337830 diff --git a/top30/20250902/top30-tv-20250902-125001.csv b/top30/20250902/top30-tv-20250902-125001.csv new file mode 100644 index 000000000000..f8d5c5c64855 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21100,5,-150,-0.71,27840404,21941226,83274281,27840404,-0.71,126.89,33.43,33.43,633645633000,36.06,36.06,633645633000 +올릭스,226950,2,76400,1,17600,29.93,6271767,841169,20106724,6271767,29.93,745.60,31.19,31.19,450720502800,29.34,29.34,450720502800 +삼성전자,005930,3,69100,2,1500,2.22,6185079,12002343,5919637922,6185079,2.22,51.53,0.10,0.10,425929125050,0.10,0.10,425929125050 +한화오션,042660,4,122000,2,5600,4.81,3345648,2631238,306413394,3345648,4.81,127.15,1.09,1.09,406982364150,1.09,1.09,406982364150 +KODEX 200선물인버스2X,252670,5,1325,5,-25,-1.85,286511698,357986112,1269700000,286511698,-1.85,80.03,22.57,22.57,381471527806,22.67,22.67,381471527806 +NAVER,035420,6,226000,2,10500,4.87,1461539,634984,156852638,1461539,4.87,230.17,0.93,0.93,329515534000,0.93,0.93,329515534000 +KODEX 레버리지,122630,7,24430,2,480,2.00,13189950,18985172,86150000,13189950,2.00,69.48,15.31,15.31,320602170132,15.23,15.23,320602170132 +디앤디파마텍,347850,8,161100,2,20900,14.91,1626043,970541,10820699,1626043,14.91,167.54,15.03,15.03,251568278450,14.43,14.43,251568278450 +로보티즈,108490,9,95500,2,7600,8.65,2396238,1062152,13220560,2396238,8.65,225.60,18.13,18.13,224811756900,17.81,17.81,224811756900 +SK하이닉스,000660,10,260250,2,4250,1.66,830125,1837054,728002365,830125,1.66,45.19,0.11,0.11,215447545000,0.11,0.11,215447545000 +세진중공업,075580,11,18370,2,2510,15.83,10509485,4497089,56849456,10509485,15.83,233.70,18.49,18.49,190336455365,18.23,18.23,190336455365 +한화엔진,082740,12,45450,5,-300,-0.66,4069616,2588484,83447142,4069616,-0.66,157.22,4.88,4.88,186445164825,4.92,4.92,186445164825 +현대무벡스,319400,13,5910,2,1255,26.96,28416194,458700,111376039,28416194,26.96,6194.94,25.51,25.51,165110237258,25.08,25.08,165110237258 +카카오,035720,14,59650,5,-1550,-2.53,2722047,2491823,442124799,2722047,-2.53,109.24,0.62,0.62,161782622500,0.61,0.61,161782622500 +KODEX 200,069500,15,42910,2,435,1.02,3551828,6651031,163650000,3551828,1.02,53.40,2.17,2.17,152089760375,2.17,2.17,152089760375 +현대힘스,460930,16,27350,2,100,0.37,4320914,4685050,35479871,4320914,0.37,92.23,12.18,12.18,121872149775,12.56,12.56,121872149775 +한화시스템,272210,17,53900,2,2800,5.48,2223176,608766,188919389,2223176,5.48,365.19,1.18,1.18,120741769200,1.19,1.19,120741769200 +두산에너빌리티,034020,18,59900,2,300,0.50,1988563,5716620,640561146,1988563,0.50,34.79,0.31,0.31,119693394600,0.31,0.31,119693394600 +현대로템,064350,19,196300,2,4300,2.24,521605,644094,109142293,521605,2.24,80.98,0.48,0.48,101183936350,0.47,0.47,101183936350 +KODEX 코스닥150레버리지,233740,20,8665,2,115,1.35,11108276,17138124,199100000,11108276,1.35,64.82,5.58,5.58,95262419853,5.52,5.52,95262419853 +SOL 조선TOP3플러스,466920,21,33420,2,560,1.70,2818571,3509804,44600000,2818571,1.70,80.31,6.32,6.32,94225903657,6.32,6.32,94225903657 +삼성전기,009150,22,169000,2,6800,4.19,556518,443088,74693696,556518,4.19,125.60,0.75,0.75,93278199450,0.74,0.74,93278199450 +알테오젠,196170,23,463000,2,8000,1.76,200371,678241,53464968,200371,1.76,29.54,0.37,0.37,92058478500,0.37,0.37,92058478500 +PLUS K방산,449450,24,53705,2,1540,2.95,1662152,1281757,24150000,1662152,2.95,129.68,6.88,6.88,88848400497,6.85,6.85,88848400497 +STX엔진,077970,25,43450,5,-400,-0.91,1810614,750119,40148063,1810614,-0.91,241.38,4.51,4.51,83401778350,4.78,4.78,83401778350 +뉴로핏,380550,26,12700,2,2400,23.30,6433486,300566,11554087,6433486,23.30,2140.46,55.68,55.68,78263530595,53.34,53.34,78263530595 +일동제약,249420,27,23000,5,-1450,-5.93,3463078,903889,31013252,3463078,-5.93,383.13,11.17,11.17,76606248075,10.74,10.74,76606248075 +삼성중공업,010140,28,21100,2,300,1.44,3620352,4691083,880000000,3620352,1.44,77.18,0.41,0.41,76531972350,0.41,0.41,76531972350 +한화에어로스페이스,012450,29,935000,2,19000,2.07,82006,185557,51563401,82006,2.07,44.19,0.16,0.16,76338270000,0.16,0.16,76338270000 +다날,064260,30,8500,5,-140,-1.62,8875395,34629924,68949040,8875395,-1.62,25.63,12.87,12.87,75345756625,12.86,12.86,75345756625 diff --git a/top30/20250902/top30-tv-20250902-130001.csv b/top30/20250902/top30-tv-20250902-130001.csv new file mode 100644 index 000000000000..bde74abea4af --- /dev/null +++ b/top30/20250902/top30-tv-20250902-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20950,5,-300,-1.41,28535367,21941226,83274281,28535367,-1.41,130.05,34.27,34.27,648333759575,37.16,37.16,648333759575 +올릭스,226950,2,76400,1,17600,29.93,6372315,841169,20106724,6372315,29.93,757.55,31.69,31.69,458402008100,29.84,29.84,458402008100 +삼성전자,005930,3,69250,2,1650,2.44,6419589,12002343,5919637922,6419589,2.44,53.49,0.11,0.11,442150230450,0.11,0.11,442150230450 +한화오션,042660,4,121900,2,5500,4.73,3376990,2631238,306413394,3376990,4.73,128.34,1.10,1.10,410800715950,1.10,1.10,410800715950 +KODEX 200선물인버스2X,252670,5,1321,5,-29,-2.15,295399592,357986112,1269700000,295399592,-2.15,82.52,23.27,23.27,393230071200,23.44,23.44,393230071200 +NAVER,035420,6,226500,2,11000,5.10,1475239,634984,156852638,1475239,5.10,232.33,0.94,0.94,332614096750,0.94,0.94,332614096750 +KODEX 레버리지,122630,7,24485,2,535,2.23,13527967,18985172,86150000,13527967,2.23,71.26,15.70,15.70,328872777079,15.59,15.59,328872777079 +디앤디파마텍,347850,8,160600,2,20400,14.55,1678811,970541,10820699,1678811,14.55,172.98,15.51,15.51,260040860800,14.96,14.96,260040860800 +로보티즈,108490,9,96900,2,9000,10.24,2544567,1062152,13220560,2544567,10.24,239.57,19.25,19.25,239108284400,18.66,18.66,239108284400 +SK하이닉스,000660,10,260500,2,4500,1.76,863419,1837054,728002365,863419,1.76,47.00,0.12,0.12,224118500750,0.12,0.12,224118500750 +세진중공업,075580,11,18170,2,2310,14.56,10630155,4497089,56849456,10630155,14.56,236.38,18.70,18.70,192538653585,18.64,18.64,192538653585 +한화엔진,082740,12,45100,5,-650,-1.42,4132593,2588484,83447142,4132593,-1.42,159.65,4.95,4.95,189291473350,5.03,5.03,189291473350 +현대무벡스,319400,13,5930,2,1275,27.39,28755509,458700,111376039,28755509,27.39,6268.91,25.82,25.82,167124087583,25.30,25.30,167124087583 +카카오,035720,14,59750,5,-1450,-2.37,2763874,2491823,442124799,2763874,-2.37,110.92,0.63,0.63,164278262500,0.62,0.62,164278262500 +KODEX 200,069500,15,42950,2,475,1.12,3598410,6651031,163650000,3598410,1.12,54.10,2.20,2.20,154089607042,2.19,2.19,154089607042 +두산에너빌리티,034020,16,60200,2,600,1.01,2058794,5716620,640561146,2058794,1.01,36.01,0.32,0.32,123908003350,0.32,0.32,123908003350 +현대힘스,460930,17,27300,2,50,0.18,4348754,4685050,35479871,4348754,0.18,92.82,12.26,12.26,122633797150,12.66,12.66,122633797150 +한화시스템,272210,18,54000,2,2900,5.68,2246122,608766,188919389,2246122,5.68,368.96,1.19,1.19,121982580300,1.20,1.20,121982580300 +현대로템,064350,19,196500,2,4500,2.34,538347,644094,109142293,538347,2.34,83.58,0.49,0.49,104471948900,0.49,0.49,104471948900 +KODEX 코스닥150레버리지,233740,20,8690,2,140,1.64,11344648,17138124,199100000,11344648,1.64,66.20,5.70,5.70,97314386264,5.62,5.62,97314386264 +SOL 조선TOP3플러스,466920,21,33355,2,495,1.51,2843235,3509804,44600000,2843235,1.51,81.01,6.37,6.37,95048886402,6.39,6.39,95048886402 +삼성전기,009150,22,169200,2,7000,4.32,566417,443088,74693696,566417,4.32,127.83,0.76,0.76,94951399150,0.75,0.75,94951399150 +알테오젠,196170,23,463500,2,8500,1.87,203049,678241,53464968,203049,1.87,29.94,0.38,0.38,93300134750,0.38,0.38,93300134750 +PLUS K방산,449450,24,53735,2,1570,3.01,1677111,1281757,24150000,1677111,3.01,130.84,6.94,6.94,89651782167,6.91,6.91,89651782167 +STX엔진,077970,25,43000,5,-850,-1.94,1863802,750119,40148063,1863802,-1.94,248.47,4.64,4.64,85694360150,4.96,4.96,85694360150 +한화에어로스페이스,012450,26,938000,2,22000,2.40,84980,185557,51563401,84980,2.40,45.80,0.16,0.16,79124361000,0.16,0.16,79124361000 +뉴로핏,380550,27,12640,2,2340,22.72,6471378,300566,11554087,6471378,22.72,2153.06,56.01,56.01,78743348435,53.92,53.92,78743348435 +삼성중공업,010140,28,21000,2,200,0.96,3694738,4691083,880000000,3694738,0.96,78.76,0.42,0.42,78097705750,0.42,0.42,78097705750 +일동제약,249420,29,22950,5,-1500,-6.13,3515055,903889,31013252,3515055,-6.13,388.88,11.33,11.33,77801950775,10.93,10.93,77801950775 +다날,064260,30,8500,5,-140,-1.62,8926921,34629924,68949040,8926921,-1.62,25.78,12.95,12.95,75783465045,12.93,12.93,75783465045 diff --git a/top30/20250902/top30-tv-20250902-131001.csv b/top30/20250902/top30-tv-20250902-131001.csv new file mode 100644 index 000000000000..8407b3e48bf8 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20900,5,-350,-1.65,28653255,21941226,83274281,28653255,-1.65,130.59,34.41,34.41,650795634325,37.39,37.39,650795634325 +올릭스,226950,2,76400,1,17600,29.93,6378780,841169,20106724,6378780,29.93,758.32,31.72,31.72,458895934100,29.87,29.87,458895934100 +삼성전자,005930,3,69250,2,1650,2.44,6588345,12002343,5919637922,6588345,2.44,54.89,0.11,0.11,453832685200,0.11,0.11,453832685200 +한화오션,042660,4,121400,2,5000,4.30,3418140,2631238,306413394,3418140,4.30,129.91,1.12,1.12,415815125950,1.12,1.12,415815125950 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,303191273,357986112,1269700000,303191273,-2.00,84.69,23.88,23.88,403528938160,24.02,24.02,403528938160 +KODEX 레버리지,122630,6,24470,2,520,2.17,13924330,18985172,86150000,13924330,2.17,73.34,16.16,16.16,338579812011,16.06,16.06,338579812011 +NAVER,035420,7,226000,2,10500,4.87,1493982,634984,156852638,1493982,4.87,235.28,0.95,0.95,336857959000,0.95,0.95,336857959000 +디앤디파마텍,347850,8,160700,2,20500,14.62,1714608,970541,10820699,1714608,14.62,176.67,15.85,15.85,265778698700,15.28,15.28,265778698700 +로보티즈,108490,9,95900,2,8000,9.10,2683643,1062152,13220560,2683643,9.10,252.66,20.30,20.30,252549911650,19.92,19.92,252549911650 +SK하이닉스,000660,10,260000,2,4000,1.56,872168,1837054,728002365,872168,1.56,47.48,0.12,0.12,226397019000,0.12,0.12,226397019000 +세진중공업,075580,11,18000,2,2140,13.49,10850611,4497089,56849456,10850611,13.49,241.28,19.09,19.09,196504896250,19.20,19.20,196504896250 +한화엔진,082740,12,45150,5,-600,-1.31,4222998,2588484,83447142,4222998,-1.31,163.15,5.06,5.06,193361600000,5.13,5.13,193361600000 +현대무벡스,319400,13,6000,2,1345,28.89,30360359,458700,111376039,30360359,28.89,6618.78,27.26,27.26,176795152443,26.46,26.46,176795152443 +카카오,035720,14,59900,5,-1300,-2.12,2810095,2491823,442124799,2810095,-2.12,112.77,0.64,0.64,167046364350,0.63,0.63,167046364350 +KODEX 200,069500,15,42940,2,465,1.09,3655666,6651031,163650000,3655666,1.09,54.96,2.23,2.23,156548748826,2.23,2.23,156548748826 +두산에너빌리티,034020,16,60200,2,600,1.01,2078933,5716620,640561146,2078933,1.01,36.37,0.32,0.32,125119678700,0.32,0.32,125119678700 +한화시스템,272210,17,53900,2,2800,5.48,2281183,608766,188919389,2281183,5.48,374.72,1.21,1.21,123876144350,1.22,1.22,123876144350 +현대힘스,460930,18,27350,2,100,0.37,4371032,4685050,35479871,4371032,0.37,93.30,12.32,12.32,123241956050,12.70,12.70,123241956050 +현대로템,064350,19,196600,2,4600,2.40,569393,644094,109142293,569393,2.40,88.40,0.52,0.52,110578407050,0.52,0.52,110578407050 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,11827406,17138124,199100000,11827406,1.75,69.01,5.94,5.94,101513269409,5.86,5.86,101513269409 +삼성전기,009150,21,169300,2,7100,4.38,580205,443088,74693696,580205,4.38,130.95,0.78,0.78,97285700800,0.77,0.77,97285700800 +알테오젠,196170,22,464500,2,9500,2.09,208967,678241,53464968,208967,2.09,30.81,0.39,0.39,96047352500,0.39,0.39,96047352500 +SOL 조선TOP3플러스,466920,23,33335,2,475,1.45,2866439,3509804,44600000,2866439,1.45,81.67,6.43,6.43,95822575999,6.45,6.45,95822575999 +PLUS K방산,449450,24,53650,2,1485,2.85,1697522,1281757,24150000,1697522,2.85,132.44,7.03,7.03,90748043311,7.00,7.00,90748043311 +STX엔진,077970,25,42850,5,-1000,-2.28,1897708,750119,40148063,1897708,-2.28,252.99,4.73,4.73,87147851150,5.07,5.07,87147851150 +한화에어로스페이스,012450,26,936000,2,20000,2.18,91642,185557,51563401,91642,2.18,49.39,0.18,0.18,85368907000,0.18,0.18,85368907000 +삼성중공업,010140,27,21100,2,300,1.44,3774169,4691083,880000000,3774169,1.44,80.45,0.43,0.43,79769701175,0.43,0.43,79769701175 +뉴로핏,380550,28,12710,2,2410,23.40,6493561,300566,11554087,6493561,23.40,2160.44,56.20,56.20,79023570475,53.81,53.81,79023570475 +일동제약,249420,29,23250,5,-1200,-4.91,3551778,903889,31013252,3551778,-4.91,392.94,11.45,11.45,78650546350,10.91,10.91,78650546350 +TIGER 미국S&P500,360750,30,22325,2,20,0.09,3430894,5304283,408700000,3430894,0.09,64.68,0.84,0.84,76656186460,0.84,0.84,76656186460 diff --git a/top30/20250902/top30-tv-20250902-132001.csv b/top30/20250902/top30-tv-20250902-132001.csv new file mode 100644 index 000000000000..6f08dcfdd5ad --- /dev/null +++ b/top30/20250902/top30-tv-20250902-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20600,5,-650,-3.06,29053700,21941226,83274281,29053700,-3.06,132.42,34.89,34.89,659077715750,38.42,38.42,659077715750 +삼성전자,005930,2,69250,2,1650,2.44,6708911,12002343,5919637922,6708911,2.44,55.90,0.11,0.11,462181158150,0.11,0.11,462181158150 +올릭스,226950,3,76400,1,17600,29.93,6381585,841169,20106724,6381585,29.93,758.66,31.74,31.74,459110236100,29.89,29.89,459110236100 +한화오션,042660,4,121100,2,4700,4.04,3456539,2631238,306413394,3456539,4.04,131.37,1.13,1.13,420477084750,1.13,1.13,420477084750 +KODEX 200선물인버스2X,252670,5,1322,5,-28,-2.07,305303463,357986112,1269700000,305303463,-2.07,85.28,24.05,24.05,406321245534,24.21,24.21,406321245534 +KODEX 레버리지,122630,6,24490,2,540,2.25,14004606,18985172,86150000,14004606,2.25,73.77,16.26,16.26,340545123893,16.14,16.14,340545123893 +NAVER,035420,7,226500,2,11000,5.10,1503176,634984,156852638,1503176,5.10,236.73,0.96,0.96,338938301500,0.95,0.95,338938301500 +디앤디파마텍,347850,8,164600,2,24400,17.40,1900751,970541,10820699,1900751,17.40,195.84,17.57,17.57,296296504450,16.64,16.64,296296504450 +로보티즈,108490,9,95700,2,7800,8.87,2728965,1062152,13220560,2728965,8.87,256.93,20.64,20.64,256877918250,20.30,20.30,256877918250 +SK하이닉스,000660,10,260250,2,4250,1.66,895081,1837054,728002365,895081,1.66,48.72,0.12,0.12,232365426750,0.12,0.12,232365426750 +세진중공업,075580,11,17730,2,1870,11.79,11040423,4497089,56849456,11040423,11.79,245.50,19.42,19.42,199893154560,19.83,19.83,199893154560 +한화엔진,082740,12,45150,5,-600,-1.31,4247471,2588484,83447142,4247471,-1.31,164.09,5.09,5.09,194465069400,5.16,5.16,194465069400 +현대무벡스,319400,13,6010,2,1355,29.11,30651112,458700,111376039,30651112,29.11,6682.17,27.52,27.52,178538526688,26.67,26.67,178538526688 +카카오,035720,14,60000,5,-1200,-1.96,2878995,2491823,442124799,2878995,-1.96,115.54,0.65,0.65,171185340800,0.65,0.65,171185340800 +KODEX 200,069500,15,42945,2,470,1.11,3702070,6651031,163650000,3702070,1.11,55.66,2.26,2.26,158541655757,2.26,2.26,158541655757 +두산에너빌리티,034020,16,60400,2,800,1.34,2169875,5716620,640561146,2169875,1.34,37.96,0.34,0.34,130597835750,0.34,0.34,130597835750 +한화시스템,272210,17,54300,2,3200,6.26,2316122,608766,188919389,2316122,6.26,380.46,1.23,1.23,125768366600,1.23,1.23,125768366600 +현대힘스,460930,18,27200,5,-50,-0.18,4401983,4685050,35479871,4401983,-0.18,93.96,12.41,12.41,124085167850,12.86,12.86,124085167850 +현대로템,064350,19,196400,2,4400,2.29,586053,644094,109142293,586053,2.29,90.99,0.54,0.54,113849556650,0.53,0.53,113849556650 +KODEX 코스닥150레버리지,233740,20,8730,2,180,2.11,12330921,17138124,199100000,12330921,2.11,71.95,6.19,6.19,105903212072,6.09,6.09,105903212072 +삼성전기,009150,21,169500,2,7300,4.50,603164,443088,74693696,603164,4.50,136.13,0.81,0.81,101174801850,0.80,0.80,101174801850 +알테오젠,196170,22,465500,2,10500,2.31,217183,678241,53464968,217183,2.31,32.02,0.41,0.41,99867685500,0.40,0.40,99867685500 +SOL 조선TOP3플러스,466920,23,33255,2,395,1.20,2900827,3509804,44600000,2900827,1.20,82.65,6.50,6.50,96967192805,6.54,6.54,96967192805 +PLUS K방산,449450,24,53600,2,1435,2.75,1709420,1281757,24150000,1709420,2.75,133.37,7.08,7.08,91386081473,7.06,7.06,91386081473 +STX엔진,077970,25,42700,5,-1150,-2.62,1927424,750119,40148063,1927424,-2.62,256.95,4.80,4.80,88416821675,5.16,5.16,88416821675 +한화에어로스페이스,012450,26,934000,2,18000,1.97,93553,185557,51563401,93553,1.97,50.42,0.18,0.18,87156413500,0.18,0.18,87156413500 +일동제약,249420,27,23650,5,-800,-3.27,3773145,903889,31013252,3773145,-3.27,417.43,12.17,12.17,83850973375,11.43,11.43,83850973375 +삼성중공업,010140,28,20950,2,150,0.72,3856419,4691083,880000000,3856419,0.72,82.21,0.44,0.44,81498248550,0.44,0.44,81498248550 +뉴로핏,380550,29,12800,2,2500,24.27,6598157,300566,11554087,6598157,24.27,2195.24,57.11,57.11,80362479875,54.34,54.34,80362479875 +TIGER 미국S&P500,360750,30,22335,2,30,0.13,3468376,5304283,408700000,3468376,0.13,65.39,0.85,0.85,77493313876,0.85,0.85,77493313876 diff --git a/top30/20250902/top30-tv-20250902-133001.csv b/top30/20250902/top30-tv-20250902-133001.csv new file mode 100644 index 000000000000..6eaa4966a86b --- /dev/null +++ b/top30/20250902/top30-tv-20250902-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20750,5,-500,-2.35,29255293,21941226,83274281,29255293,-2.35,133.33,35.13,35.13,663245422450,38.38,38.38,663245422450 +삼성전자,005930,2,69350,2,1750,2.59,7074512,12002343,5919637922,7074512,2.59,58.94,0.12,0.12,487537267350,0.12,0.12,487537267350 +올릭스,226950,3,76400,1,17600,29.93,6386512,841169,20106724,6386512,29.93,759.24,31.76,31.76,459486658900,29.91,29.91,459486658900 +한화오션,042660,4,120800,2,4400,3.78,3520833,2631238,306413394,3520833,3.78,133.81,1.15,1.15,428257296450,1.16,1.16,428257296450 +KODEX 200선물인버스2X,252670,5,1320,5,-30,-2.22,311316519,357986112,1269700000,311316519,-2.22,86.96,24.52,24.52,414260892322,24.72,24.72,414260892322 +KODEX 레버리지,122630,6,24500,2,550,2.30,14181048,18985172,86150000,14181048,2.30,74.70,16.46,16.46,344870166918,16.34,16.34,344870166918 +NAVER,035420,7,225750,2,10250,4.76,1520356,634984,156852638,1520356,4.76,239.43,0.97,0.97,342820843750,0.97,0.97,342820843750 +디앤디파마텍,347850,8,161000,2,20800,14.84,1981191,970541,10820699,1981191,14.84,204.13,18.31,18.31,309384869600,17.76,17.76,309384869600 +로보티즈,108490,9,96800,2,8900,10.13,2781507,1062152,13220560,2781507,10.13,261.87,21.04,21.04,261935891300,20.47,20.47,261935891300 +SK하이닉스,000660,10,260500,2,4500,1.76,929786,1837054,728002365,929786,1.76,50.61,0.13,0.13,241406746750,0.13,0.13,241406746750 +세진중공업,075580,11,17960,2,2100,13.24,11164742,4497089,56849456,11164742,13.24,248.27,19.64,19.64,202117685345,19.80,19.80,202117685345 +한화엔진,082740,12,45250,5,-500,-1.09,4269917,2588484,83447142,4269917,-1.09,164.96,5.12,5.12,195478230200,5.18,5.18,195478230200 +현대무벡스,319400,13,5990,2,1335,28.68,31727348,458700,111376039,31727348,28.68,6916.80,28.49,28.49,185016553653,27.73,27.73,185016553653 +카카오,035720,14,59900,5,-1300,-2.12,2913313,2491823,442124799,2913313,-2.12,116.91,0.66,0.66,173246009800,0.65,0.65,173246009800 +KODEX 200,069500,15,42965,2,490,1.15,3736084,6651031,163650000,3736084,1.15,56.17,2.28,2.28,160003265702,2.28,2.28,160003265702 +두산에너빌리티,034020,16,60300,2,700,1.17,2258782,5716620,640561146,2258782,1.17,39.51,0.35,0.35,135966603900,0.35,0.35,135966603900 +한화시스템,272210,17,54100,2,3000,5.87,2342226,608766,188919389,2342226,5.87,384.75,1.24,1.24,127182600500,1.24,1.24,127182600500 +현대힘스,460930,18,27050,5,-200,-0.73,4461934,4685050,35479871,4461934,-0.73,95.24,12.58,12.58,125710400000,13.10,13.10,125710400000 +현대로템,064350,19,197000,2,5000,2.60,638747,644094,109142293,638747,2.60,99.17,0.59,0.59,124225679800,0.58,0.58,124225679800 +KODEX 코스닥150레버리지,233740,20,8725,2,175,2.05,12601043,17138124,199100000,12601043,2.05,73.53,6.33,6.33,108260342814,6.23,6.23,108260342814 +삼성전기,009150,21,169500,2,7300,4.50,623824,443088,74693696,623824,4.50,140.79,0.84,0.84,104680169300,0.83,0.83,104680169300 +알테오젠,196170,22,465000,2,10000,2.20,222546,678241,53464968,222546,2.20,32.81,0.42,0.42,102359378000,0.41,0.41,102359378000 +SOL 조선TOP3플러스,466920,23,33210,2,350,1.07,2948582,3509804,44600000,2948582,1.07,84.01,6.61,6.61,98554893270,6.65,6.65,98554893270 +PLUS K방산,449450,24,53670,2,1505,2.89,1724733,1281757,24150000,1724733,2.89,134.56,7.14,7.14,92206898505,7.11,7.11,92206898505 +일동제약,249420,25,23950,5,-500,-2.04,4021220,903889,31013252,4021220,-2.04,444.88,12.97,12.97,89764601800,12.09,12.09,89764601800 +STX엔진,077970,26,43000,5,-850,-1.94,1946400,750119,40148063,1946400,-1.94,259.48,4.85,4.85,89231818775,5.17,5.17,89231818775 +한화에어로스페이스,012450,27,936000,2,20000,2.18,94612,185557,51563401,94612,2.18,50.99,0.18,0.18,88147215000,0.18,0.18,88147215000 +삼성중공업,010140,28,21050,2,250,1.20,3925101,4691083,880000000,3925101,1.20,83.67,0.45,0.45,82940694225,0.45,0.45,82940694225 +뉴로핏,380550,29,12790,2,2490,24.17,6627372,300566,11554087,6627372,24.17,2204.96,57.36,57.36,80734751520,54.63,54.63,80734751520 +TIGER 미국S&P500,360750,30,22340,2,35,0.16,3554892,5304283,408700000,3554892,0.16,67.02,0.87,0.87,79425649916,0.87,0.87,79425649916 diff --git a/top30/20250902/top30-tv-20250902-134001.csv b/top30/20250902/top30-tv-20250902-134001.csv new file mode 100644 index 000000000000..e8c16dcdf0ce --- /dev/null +++ b/top30/20250902/top30-tv-20250902-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20750,5,-500,-2.35,29438863,21941226,83274281,29438863,-2.35,134.17,35.35,35.35,667067317375,38.60,38.60,667067317375 +삼성전자,005930,2,69400,2,1800,2.66,7193813,12002343,5919637922,7193813,2.66,59.94,0.12,0.12,495811141600,0.12,0.12,495811141600 +올릭스,226950,3,76400,1,17600,29.93,6396751,841169,20106724,6396751,29.93,760.46,31.81,31.81,460268918500,29.96,29.96,460268918500 +한화오션,042660,4,120600,2,4200,3.61,3599016,2631238,306413394,3599016,3.61,136.78,1.17,1.17,437682100900,1.18,1.18,437682100900 +KODEX 200선물인버스2X,252670,5,1324,5,-26,-1.93,320869340,357986112,1269700000,320869340,-1.93,89.63,25.27,25.27,426896698626,25.39,25.39,426896698626 +KODEX 레버리지,122630,6,24455,2,505,2.11,14396710,18985172,86150000,14396710,2.11,75.83,16.71,16.71,350146951240,16.62,16.62,350146951240 +NAVER,035420,7,226000,2,10500,4.87,1528863,634984,156852638,1528863,4.87,240.77,0.97,0.97,344741885250,0.97,0.97,344741885250 +디앤디파마텍,347850,8,160600,2,20400,14.55,2050037,970541,10820699,2050037,14.55,211.23,18.95,18.95,320404583450,18.44,18.44,320404583450 +로보티즈,108490,9,97200,2,9300,10.58,2937823,1062152,13220560,2937823,10.58,276.59,22.22,22.22,277154136050,21.57,21.57,277154136050 +SK하이닉스,000660,10,259750,2,3750,1.46,949004,1837054,728002365,949004,1.46,51.66,0.13,0.13,246405964750,0.13,0.13,246405964750 +세진중공업,075580,11,17990,2,2130,13.43,11280003,4497089,56849456,11280003,13.43,250.83,19.84,19.84,204196678000,19.97,19.97,204196678000 +한화엔진,082740,12,45000,5,-750,-1.64,4309899,2588484,83447142,4309899,-1.64,166.50,5.16,5.16,197282368475,5.25,5.25,197282368475 +현대무벡스,319400,13,6050,1,1395,29.97,32285497,458700,111376039,32285497,29.97,7038.48,28.99,28.99,188389927363,27.96,27.96,188389927363 +카카오,035720,14,59800,5,-1400,-2.29,2952869,2491823,442124799,2952869,-2.29,118.50,0.67,0.67,175614307850,0.66,0.66,175614307850 +KODEX 200,069500,15,42922,2,447,1.05,3772718,6651031,163650000,3772718,1.05,56.72,2.31,2.31,161576502638,2.30,2.30,161576502638 +두산에너빌리티,034020,16,60100,2,500,0.84,2300620,5716620,640561146,2300620,0.84,40.24,0.36,0.36,138482884500,0.36,0.36,138482884500 +현대로템,064350,17,197800,2,5800,3.02,673090,644094,109142293,673090,3.02,104.50,0.62,0.62,131006873200,0.61,0.61,131006873200 +한화시스템,272210,18,53900,2,2800,5.48,2366031,608766,188919389,2366031,5.48,388.66,1.25,1.25,128467851150,1.26,1.26,128467851150 +현대힘스,460930,19,27200,5,-50,-0.18,4481448,4685050,35479871,4481448,-0.18,95.65,12.63,12.63,126240874125,13.08,13.08,126240874125 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,12869788,17138124,199100000,12869788,1.75,75.09,6.46,6.46,110598831374,6.38,6.38,110598831374 +삼성전기,009150,21,169100,2,6900,4.25,641541,443088,74693696,641541,4.25,144.79,0.86,0.86,107679280350,0.85,0.85,107679280350 +알테오젠,196170,22,463000,2,8000,1.76,229138,678241,53464968,229138,1.76,33.78,0.43,0.43,105414601750,0.43,0.43,105414601750 +SOL 조선TOP3플러스,466920,23,33090,2,230,0.70,3018117,3509804,44600000,3018117,0.70,85.99,6.77,6.77,100861011000,6.83,6.83,100861011000 +일동제약,249420,24,24450,3,0,0.00,4169770,903889,31013252,4169770,0.00,461.31,13.45,13.45,93347626200,12.31,12.31,93347626200 +PLUS K방산,449450,25,53645,2,1480,2.84,1742995,1281757,24150000,1742995,2.84,135.98,7.22,7.22,93186924032,7.19,7.19,93186924032 +STX엔진,077970,26,42850,5,-1000,-2.28,1963626,750119,40148063,1963626,-2.28,261.78,4.89,4.89,89969794175,5.23,5.23,89969794175 +한화에어로스페이스,012450,27,934000,2,18000,1.97,96334,185557,51563401,96334,1.97,51.92,0.19,0.19,89757768000,0.19,0.19,89757768000 +뉴로핏,380550,28,13170,2,2870,27.86,6979836,300566,11554087,6979836,27.86,2322.23,60.41,60.41,85336586365,56.08,56.08,85336586365 +삼성중공업,010140,29,20950,2,150,0.72,4026439,4691083,880000000,4026439,0.72,85.83,0.46,0.46,85063634600,0.46,0.46,85063634600 +TIGER 미국S&P500,360750,30,22320,2,15,0.07,3651679,5304283,408700000,3651679,0.07,68.84,0.89,0.89,81586204825,0.89,0.89,81586204825 diff --git a/top30/20250902/top30-tv-20250902-135001.csv b/top30/20250902/top30-tv-20250902-135001.csv new file mode 100644 index 000000000000..3e8557835997 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20900,5,-350,-1.65,29614158,21941226,83274281,29614158,-1.65,134.97,35.56,35.56,670696221450,38.54,38.54,670696221450 +삼성전자,005930,2,69300,2,1700,2.51,7474360,12002343,5919637922,7474360,2.51,62.27,0.13,0.13,515281179300,0.13,0.13,515281179300 +올릭스,226950,3,76400,1,17600,29.93,6403636,841169,20106724,6403636,29.93,761.28,31.85,31.85,460794932500,30.00,30.00,460794932500 +한화오션,042660,4,121000,2,4600,3.95,3650257,2631238,306413394,3650257,3.95,138.73,1.19,1.19,443863019050,1.20,1.20,443863019050 +KODEX 200선물인버스2X,252670,5,1322,5,-28,-2.07,325434404,357986112,1269700000,325434404,-2.07,90.91,25.63,25.63,432926990454,25.79,25.79,432926990454 +KODEX 레버리지,122630,6,24485,2,535,2.23,14549343,18985172,86150000,14549343,2.23,76.64,16.89,16.89,353885222969,16.78,16.78,353885222969 +NAVER,035420,7,226000,2,10500,4.87,1541930,634984,156852638,1541930,4.87,242.83,0.98,0.98,347693014750,0.98,0.98,347693014750 +디앤디파마텍,347850,8,160400,2,20200,14.41,2073807,970541,10820699,2073807,14.41,213.68,19.17,19.17,324214206850,18.68,18.68,324214206850 +SK하이닉스,000660,9,260000,2,4000,1.56,1084826,1837054,728002365,1084826,1.56,59.05,0.15,0.15,281778550750,0.15,0.15,281778550750 +로보티즈,108490,10,96600,2,8700,9.90,2976207,1062152,13220560,2976207,9.90,280.21,22.51,22.51,280869313550,21.99,21.99,280869313550 +세진중공업,075580,11,18210,2,2350,14.82,11472699,4497089,56849456,11472699,14.82,255.11,20.18,20.18,207698645745,20.06,20.06,207698645745 +한화엔진,082740,12,45350,5,-400,-0.87,4360692,2588484,83447142,4360692,-0.87,168.47,5.23,5.23,199569557800,5.27,5.27,199569557800 +현대무벡스,319400,13,6050,1,1395,29.97,32324558,458700,111376039,32324558,29.97,7046.99,29.02,29.02,188626246413,27.99,27.99,188626246413 +카카오,035720,14,59900,5,-1300,-2.12,2981059,2491823,442124799,2981059,-2.12,119.63,0.67,0.67,177300285900,0.67,0.67,177300285900 +KODEX 200,069500,15,42952,2,477,1.12,3818145,6651031,163650000,3818145,1.12,57.41,2.33,2.33,163527760001,2.33,2.33,163527760001 +현대로템,064350,16,198800,2,6800,3.54,738145,644094,109142293,738145,3.54,114.60,0.68,0.68,143899866050,0.66,0.66,143899866050 +두산에너빌리티,034020,17,60000,2,400,0.67,2324984,5716620,640561146,2324984,0.67,40.67,0.36,0.36,139945227900,0.36,0.36,139945227900 +한화시스템,272210,18,54200,2,3100,6.07,2389084,608766,188919389,2389084,6.07,392.45,1.26,1.26,129713646550,1.27,1.27,129713646550 +현대힘스,460930,19,27150,5,-100,-0.37,4500313,4685050,35479871,4500313,-0.37,96.06,12.68,12.68,126754160675,13.16,13.16,126754160675 +KODEX 코스닥150레버리지,233740,20,8700,2,150,1.75,13057125,17138124,199100000,13057125,1.75,76.19,6.56,6.56,112230326443,6.48,6.48,112230326443 +삼성전기,009150,21,169700,2,7500,4.62,656199,443088,74693696,656199,4.62,148.10,0.88,0.88,110165586800,0.87,0.87,110165586800 +알테오젠,196170,22,463000,2,8000,1.76,235060,678241,53464968,235060,1.76,34.66,0.44,0.44,108157060250,0.44,0.44,108157060250 +SOL 조선TOP3플러스,466920,23,33200,2,340,1.03,3077326,3509804,44600000,3077326,1.03,87.68,6.90,6.90,102822064327,6.94,6.94,102822064327 +일동제약,249420,24,24000,5,-450,-1.84,4307116,903889,31013252,4307116,-1.84,476.51,13.89,13.89,96675604425,12.99,12.99,96675604425 +PLUS K방산,449450,25,53760,2,1595,3.06,1776189,1281757,24150000,1776189,3.06,138.57,7.35,7.35,94969216410,7.31,7.31,94969216410 +STX엔진,077970,26,43300,5,-550,-1.25,1985414,750119,40148063,1985414,-1.25,264.68,4.95,4.95,90908713675,5.23,5.23,90908713675 +한화에어로스페이스,012450,27,935000,2,19000,2.07,97300,185557,51563401,97300,2.07,52.44,0.19,0.19,90660831500,0.19,0.19,90660831500 +삼성중공업,010140,28,20900,2,100,0.48,4116015,4691083,880000000,4116015,0.48,87.74,0.47,0.47,86936513875,0.47,0.47,86936513875 +뉴로핏,380550,29,13070,2,2770,26.89,7087050,300566,11554087,7087050,26.89,2357.90,61.34,61.34,86742305410,57.44,57.44,86742305410 +TIGER 미국S&P500,360750,30,22320,2,15,0.07,3684512,5304283,408700000,3684512,0.07,69.46,0.90,0.90,82319055974,0.90,0.90,82319055974 diff --git a/top30/20250902/top30-tv-20250902-140001.csv b/top30/20250902/top30-tv-20250902-140001.csv new file mode 100644 index 000000000000..6b79b1001dbd --- /dev/null +++ b/top30/20250902/top30-tv-20250902-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21150,5,-100,-0.47,30092514,21941226,83274281,30092514,-0.47,137.15,36.14,36.14,680791362175,38.65,38.65,680791362175 +삼성전자,005930,2,69350,2,1750,2.59,7642211,12002343,5919637922,7642211,2.59,63.67,0.13,0.13,526916583950,0.13,0.13,526916583950 +올릭스,226950,3,76400,1,17600,29.93,6409474,841169,20106724,6409474,29.93,761.97,31.88,31.88,461240955700,30.03,30.03,461240955700 +한화오션,042660,4,121000,2,4600,3.95,3684501,2631238,306413394,3684501,3.95,140.03,1.20,1.20,448005619600,1.21,1.21,448005619600 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,327681630,357986112,1269700000,327681630,-2.00,91.53,25.81,25.81,435896085399,25.95,25.95,435896085399 +KODEX 레버리지,122630,6,24475,2,525,2.19,14625900,18985172,86150000,14625900,2.19,77.04,16.98,16.98,355759494827,16.87,16.87,355759494827 +NAVER,035420,7,225000,2,9500,4.41,1555278,634984,156852638,1555278,4.41,244.93,0.99,0.99,350704860750,0.99,0.99,350704860750 +디앤디파마텍,347850,8,159900,2,19700,14.05,2103162,970541,10820699,2103162,14.05,216.70,19.44,19.44,328934170950,19.01,19.01,328934170950 +로보티즈,108490,9,99500,2,11600,13.20,3149553,1062152,13220560,3149553,13.20,296.53,23.82,23.82,297883814150,22.65,22.65,297883814150 +SK하이닉스,000660,10,260750,2,4750,1.86,1112516,1837054,728002365,1112516,1.86,60.56,0.15,0.15,288995267500,0.15,0.15,288995267500 +세진중공업,075580,11,18080,2,2220,14.00,11584713,4497089,56849456,11584713,14.00,257.60,20.38,20.38,209731846635,20.41,20.41,209731846635 +한화엔진,082740,12,45300,5,-450,-0.98,4387296,2588484,83447142,4387296,-0.98,169.49,5.26,5.26,200776332475,5.31,5.31,200776332475 +현대무벡스,319400,13,6050,1,1395,29.97,32337080,458700,111376039,32337080,29.97,7049.72,29.03,29.03,188702004513,28.00,28.00,188702004513 +카카오,035720,14,59600,5,-1600,-2.61,3024373,2491823,442124799,3024373,-2.61,121.37,0.68,0.68,179887667600,0.68,0.68,179887667600 +KODEX 200,069500,15,42930,2,455,1.07,4023199,6651031,163650000,4023199,1.07,60.49,2.46,2.46,172334244411,2.45,2.45,172334244411 +현대로템,064350,16,198800,2,6800,3.54,781496,644094,109142293,781496,3.54,121.33,0.72,0.72,152512332400,0.70,0.70,152512332400 +두산에너빌리티,034020,17,60100,2,500,0.84,2354602,5716620,640561146,2354602,0.84,41.19,0.37,0.37,141722662050,0.37,0.37,141722662050 +한화시스템,272210,18,54150,2,3050,5.97,2409094,608766,188919389,2409094,5.97,395.73,1.28,1.28,130797567400,1.28,1.28,130797567400 +현대힘스,460930,19,27250,3,0,0.00,4514607,4685050,35479871,4514607,0.00,96.36,12.72,12.72,127143030550,13.15,13.15,127143030550 +KODEX 코스닥150레버리지,233740,20,8710,2,160,1.87,13184067,17138124,199100000,13184067,1.87,76.93,6.62,6.62,113335874898,6.54,6.54,113335874898 +삼성전기,009150,21,169400,2,7200,4.44,673987,443088,74693696,673987,4.44,152.11,0.90,0.90,113183964800,0.89,0.89,113183964800 +알테오젠,196170,22,464000,2,9000,1.98,238718,678241,53464968,238718,1.98,35.20,0.45,0.45,109852547000,0.44,0.44,109852547000 +SOL 조선TOP3플러스,466920,23,33210,2,350,1.07,3115110,3509804,44600000,3115110,1.07,88.75,6.98,6.98,104076740760,7.03,7.03,104076740760 +일동제약,249420,24,24250,5,-200,-0.82,4369853,903889,31013252,4369853,-0.82,483.45,14.09,14.09,98189875825,13.06,13.06,98189875825 +PLUS K방산,449450,25,53815,2,1650,3.16,1811437,1281757,24150000,1811437,3.16,141.32,7.50,7.50,96865008756,7.45,7.45,96865008756 +한화에어로스페이스,012450,26,935000,2,19000,2.07,99154,185557,51563401,99154,2.07,53.44,0.19,0.19,92394658500,0.19,0.19,92394658500 +STX엔진,077970,27,43550,5,-300,-0.68,2010195,750119,40148063,2010195,-0.68,267.98,5.01,5.01,91986447675,5.26,5.26,91986447675 +뉴로핏,380550,28,12990,2,2690,26.12,7256848,300566,11554087,7256848,26.12,2414.39,62.81,62.81,88969478765,59.28,59.28,88969478765 +삼성중공업,010140,29,20900,2,100,0.48,4174041,4691083,880000000,4174041,0.48,88.98,0.47,0.47,88149212450,0.48,0.48,88149212450 +TIGER 미국S&P500,360750,30,22310,2,5,0.02,3928844,5304283,408700000,3928844,0.02,74.07,0.96,0.96,87770564802,0.96,0.96,87770564802 diff --git a/top30/20250902/top30-tv-20250902-141001.csv b/top30/20250902/top30-tv-20250902-141001.csv new file mode 100644 index 000000000000..c68f77e0ff34 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21200,5,-50,-0.24,30467043,21941226,83274281,30467043,-0.24,138.86,36.59,36.59,688716306400,39.01,39.01,688716306400 +삼성전자,005930,2,69050,2,1450,2.14,7996107,12002343,5919637922,7996107,2.14,66.62,0.14,0.14,551395827250,0.13,0.13,551395827250 +올릭스,226950,3,76400,1,17600,29.93,6412379,841169,20106724,6412379,29.93,762.32,31.89,31.89,461462897700,30.04,30.04,461462897700 +한화오션,042660,4,121100,2,4700,4.04,3712626,2631238,306413394,3712626,4.04,141.10,1.21,1.21,451405492850,1.22,1.22,451405492850 +KODEX 200선물인버스2X,252670,5,1325,5,-25,-1.85,332978574,357986112,1269700000,332978574,-1.85,93.01,26.22,26.22,442906534975,26.33,26.33,442906534975 +KODEX 레버리지,122630,6,24435,2,485,2.03,14859330,18985172,86150000,14859330,2.03,78.27,17.25,17.25,361467777548,17.17,17.17,361467777548 +NAVER,035420,7,225750,2,10250,4.76,1568951,634984,156852638,1568951,4.76,247.09,1.00,1.00,353788419500,1.00,1.00,353788419500 +디앤디파마텍,347850,8,157800,2,17600,12.55,2169058,970541,10820699,2169058,12.55,223.49,20.05,20.05,339387126300,19.88,19.88,339387126300 +로보티즈,108490,9,99100,2,11200,12.74,3480767,1062152,13220560,3480767,12.74,327.71,26.33,26.33,331088627600,25.27,25.27,331088627600 +SK하이닉스,000660,10,260500,2,4500,1.76,1139379,1837054,728002365,1139379,1.76,62.02,0.16,0.16,295991051250,0.16,0.16,295991051250 +세진중공업,075580,11,18380,2,2520,15.89,11830860,4497089,56849456,11830860,15.89,263.08,20.81,20.81,214231537875,20.50,20.50,214231537875 +한화엔진,082740,12,45150,5,-600,-1.31,4410286,2588484,83447142,4410286,-1.31,170.38,5.29,5.29,201817260275,5.36,5.36,201817260275 +현대무벡스,319400,13,6050,1,1395,29.97,32348961,458700,111376039,32348961,29.97,7052.31,29.04,29.04,188773884563,28.02,28.02,188773884563 +카카오,035720,14,59700,5,-1500,-2.45,3090997,2491823,442124799,3090997,-2.45,124.05,0.70,0.70,183854489450,0.70,0.70,183854489450 +KODEX 200,069500,15,42905,2,430,1.01,4273653,6651031,163650000,4273653,1.01,64.26,2.61,2.61,183084429827,2.61,2.61,183084429827 +현대로템,064350,16,197700,2,5700,2.97,819189,644094,109142293,819189,2.97,127.18,0.75,0.75,159983656250,0.74,0.74,159983656250 +두산에너빌리티,034020,17,60000,2,400,0.67,2422398,5716620,640561146,2422398,0.67,42.37,0.38,0.38,145790886950,0.38,0.38,145790886950 +한화시스템,272210,18,54100,2,3000,5.87,2426114,608766,188919389,2426114,5.87,398.53,1.28,1.28,131718110000,1.29,1.29,131718110000 +현대힘스,460930,19,27150,5,-100,-0.37,4540154,4685050,35479871,4540154,-0.37,96.91,12.80,12.80,127836931175,13.27,13.27,127836931175 +삼성전기,009150,20,169600,2,7400,4.56,690632,443088,74693696,690632,4.56,155.87,0.92,0.92,116006223700,0.92,0.92,116006223700 +KODEX 코스닥150레버리지,233740,21,8695,2,145,1.70,13345818,17138124,199100000,13345818,1.70,77.87,6.70,6.70,114743549233,6.63,6.63,114743549233 +알테오젠,196170,22,462500,2,7500,1.65,246431,678241,53464968,246431,1.65,36.33,0.46,0.46,113421014250,0.46,0.46,113421014250 +SOL 조선TOP3플러스,466920,23,33230,2,370,1.13,3148633,3509804,44600000,3148633,1.13,89.71,7.06,7.06,105190404377,7.10,7.10,105190404377 +일동제약,249420,24,24050,5,-400,-1.64,4446321,903889,31013252,4446321,-1.64,491.91,14.34,14.34,100031677025,13.41,13.41,100031677025 +PLUS K방산,449450,25,53700,2,1535,2.94,1845456,1281757,24150000,1845456,2.94,143.98,7.64,7.64,98693204431,7.61,7.61,98693204431 +한화에어로스페이스,012450,26,935000,2,19000,2.07,100847,185557,51563401,100847,2.07,54.35,0.20,0.20,93977379500,0.19,0.19,93977379500 +STX엔진,077970,27,43600,5,-250,-0.57,2028525,750119,40148063,2028525,-0.57,270.43,5.05,5.05,92783478775,5.30,5.30,92783478775 +뉴로핏,380550,28,12760,2,2460,23.88,7450699,300566,11554087,7450699,23.88,2478.89,64.49,64.49,91463990175,62.04,62.04,91463990175 +TIGER 미국S&P500,360750,29,22290,5,-15,-0.07,4087839,5304283,408700000,4087839,-0.07,77.07,1.00,1.00,91315876901,1.00,1.00,91315876901 +삼성중공업,010140,30,20950,2,150,0.72,4223473,4691083,880000000,4223473,0.72,90.03,0.48,0.48,89182349275,0.48,0.48,89182349275 diff --git a/top30/20250902/top30-tv-20250902-142001.csv b/top30/20250902/top30-tv-20250902-142001.csv new file mode 100644 index 000000000000..84d3090822b2 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21150,5,-100,-0.47,30951069,21941226,83274281,30951069,-0.47,141.06,37.17,37.17,699001891250,39.69,39.69,699001891250 +삼성전자,005930,2,69050,2,1450,2.14,8231435,12002343,5919637922,8231435,2.14,68.58,0.14,0.14,567654109700,0.14,0.14,567654109700 +올릭스,226950,3,76400,1,17600,29.93,6416039,841169,20106724,6416039,29.93,762.75,31.91,31.91,461742521700,30.06,30.06,461742521700 +한화오션,042660,4,121100,2,4700,4.04,3749720,2631238,306413394,3749720,4.04,142.51,1.22,1.22,455901188100,1.23,1.23,455901188100 +KODEX 200선물인버스2X,252670,5,1325,5,-25,-1.85,337161299,357986112,1269700000,337161299,-1.85,94.18,26.55,26.55,448447706945,26.66,26.66,448447706945 +KODEX 레버리지,122630,6,24420,2,470,1.96,15089849,18985172,86150000,15089849,1.96,79.48,17.52,17.52,367098848100,17.45,17.45,367098848100 +NAVER,035420,7,225750,2,10250,4.76,1581131,634984,156852638,1581131,4.76,249.00,1.01,1.01,356535753750,1.01,1.01,356535753750 +로보티즈,108490,8,99300,2,11400,12.97,3616730,1062152,13220560,3616730,12.97,340.51,27.36,27.36,344521424050,26.24,26.24,344521424050 +디앤디파마텍,347850,9,158400,2,18200,12.98,2199292,970541,10820699,2199292,12.98,226.60,20.32,20.32,344171314100,20.08,20.08,344171314100 +SK하이닉스,000660,10,260500,2,4500,1.76,1158238,1837054,728002365,1158238,1.76,63.05,0.16,0.16,300898500250,0.16,0.16,300898500250 +세진중공업,075580,11,18330,2,2470,15.57,12023285,4497089,56849456,12023285,15.57,267.36,21.15,21.15,217760455195,20.90,20.90,217760455195 +한화엔진,082740,12,45250,5,-500,-1.09,4429759,2588484,83447142,4429759,-1.09,171.13,5.31,5.31,202699144200,5.37,5.37,202699144200 +KODEX 200,069500,13,42892,2,417,0.98,4550537,6651031,163650000,4550537,0.98,68.42,2.78,2.78,194962478421,2.78,2.78,194962478421 +현대무벡스,319400,14,6050,1,1395,29.97,32359168,458700,111376039,32359168,29.97,7054.54,29.05,29.05,188835636913,28.02,28.02,188835636913 +카카오,035720,15,59600,5,-1600,-2.61,3136602,2491823,442124799,3136602,-2.61,125.88,0.71,0.71,186572068450,0.71,0.71,186572068450 +현대로템,064350,16,198300,2,6300,3.28,836811,644094,109142293,836811,3.28,129.92,0.77,0.77,163471734500,0.76,0.76,163471734500 +두산에너빌리티,034020,17,60100,2,500,0.84,2446560,5716620,640561146,2446560,0.84,42.80,0.38,0.38,147241369750,0.38,0.38,147241369750 +한화시스템,272210,18,53900,2,2800,5.48,2445573,608766,188919389,2445573,5.48,401.73,1.29,1.29,132769552350,1.30,1.30,132769552350 +현대힘스,460930,19,27350,2,100,0.37,4560443,4685050,35479871,4560443,0.37,97.34,12.85,12.85,128390321425,13.23,13.23,128390321425 +삼성전기,009150,20,169500,2,7300,4.50,708110,443088,74693696,708110,4.50,159.81,0.95,0.95,118970955500,0.94,0.94,118970955500 +KODEX 코스닥150레버리지,233740,21,8660,2,110,1.29,13557771,17138124,199100000,13557771,1.29,79.11,6.81,6.81,116583623625,6.76,6.76,116583623625 +알테오젠,196170,22,461500,2,6500,1.43,252154,678241,53464968,252154,1.43,37.18,0.47,0.47,116063919250,0.47,0.47,116063919250 +SOL 조선TOP3플러스,466920,23,33260,2,400,1.22,3186162,3509804,44600000,3186162,1.22,90.78,7.14,7.14,106438341715,7.18,7.18,106438341715 +일동제약,249420,24,23850,5,-600,-2.45,4531153,903889,31013252,4531153,-2.45,501.30,14.61,14.61,102055564275,13.80,13.80,102055564275 +PLUS K방산,449450,25,53750,2,1585,3.04,1869390,1281757,24150000,1869390,3.04,145.85,7.74,7.74,99979613656,7.70,7.70,99979613656 +한화에어로스페이스,012450,26,935000,2,19000,2.07,102704,185557,51563401,102704,2.07,55.35,0.20,0.20,95713413500,0.20,0.20,95713413500 +STX엔진,077970,27,43600,5,-250,-0.57,2062602,750119,40148063,2062602,-0.57,274.97,5.14,5.14,94274931175,5.39,5.39,94274931175 +뉴로핏,380550,28,12860,2,2560,24.85,7542661,300566,11554087,7542661,24.85,2509.49,65.28,65.28,92642849410,62.35,62.35,92642849410 +TIGER 미국S&P500,360750,29,22295,5,-10,-0.04,4133031,5304283,408700000,4133031,-0.04,77.92,1.01,1.01,92323114138,1.01,1.01,92323114138 +삼성중공업,010140,30,20950,2,150,0.72,4299157,4691083,880000000,4299157,0.72,91.65,0.49,0.49,90767291575,0.49,0.49,90767291575 diff --git a/top30/20250902/top30-tv-20250902-143001.csv b/top30/20250902/top30-tv-20250902-143001.csv new file mode 100644 index 000000000000..0f28508fce2b --- /dev/null +++ b/top30/20250902/top30-tv-20250902-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20800,5,-450,-2.12,31282279,21941226,83274281,31282279,-2.12,142.57,37.57,37.57,705932791875,40.76,40.76,705932791875 +삼성전자,005930,2,69150,2,1550,2.29,8355560,12002343,5919637922,8355560,2.29,69.62,0.14,0.14,576233309100,0.14,0.14,576233309100 +올릭스,226950,3,76400,1,17600,29.93,6419779,841169,20106724,6419779,29.93,763.20,31.93,31.93,462028257700,30.08,30.08,462028257700 +한화오션,042660,4,121500,2,5100,4.38,3775746,2631238,306413394,3775746,4.38,143.50,1.23,1.23,459058216500,1.23,1.23,459058216500 +KODEX 200선물인버스2X,252670,5,1326,5,-24,-1.78,339502159,357986112,1269700000,339502159,-1.78,94.84,26.74,26.74,451550447018,26.82,26.82,451550447018 +KODEX 레버리지,122630,6,24430,2,480,2.00,15210733,18985172,86150000,15210733,2.00,80.12,17.66,17.66,370050605920,17.58,17.58,370050605920 +NAVER,035420,7,226000,2,10500,4.87,1592897,634984,156852638,1592897,4.87,250.86,1.02,1.02,359190624000,1.01,1.01,359190624000 +로보티즈,108490,8,98200,2,10300,11.72,3702461,1062152,13220560,3702461,11.72,348.58,28.01,28.01,353005173450,27.19,27.19,353005173450 +디앤디파마텍,347850,9,158200,2,18000,12.84,2213973,970541,10820699,2213973,12.84,228.12,20.46,20.46,346491438850,20.24,20.24,346491438850 +SK하이닉스,000660,10,260000,2,4000,1.56,1191006,1837054,728002365,1191006,1.56,64.83,0.16,0.16,309421265750,0.16,0.16,309421265750 +세진중공업,075580,11,18260,2,2400,15.13,12115295,4497089,56849456,12115295,15.13,269.40,21.31,21.31,219439385345,21.14,21.14,219439385345 +KODEX 200,069500,12,42890,2,415,0.98,4791767,6651031,163650000,4791767,0.98,72.05,2.93,2.93,205308685149,2.93,2.93,205308685149 +한화엔진,082740,13,45200,5,-550,-1.20,4452269,2588484,83447142,4452269,-1.20,172.00,5.34,5.34,203717499500,5.40,5.40,203717499500 +현대무벡스,319400,14,6050,1,1395,29.97,32369684,458700,111376039,32369684,29.97,7056.83,29.06,29.06,188899258713,28.03,28.03,188899258713 +카카오,035720,15,59600,5,-1600,-2.61,3166917,2491823,442124799,3166917,-2.61,127.09,0.72,0.72,188378838050,0.71,0.71,188378838050 +현대로템,064350,16,198300,2,6300,3.28,857009,644094,109142293,857009,3.28,133.06,0.79,0.79,167474013200,0.77,0.77,167474013200 +두산에너빌리티,034020,17,60300,2,700,1.17,2534535,5716620,640561146,2534535,1.17,44.34,0.40,0.40,152535267100,0.39,0.39,152535267100 +한화시스템,272210,18,54100,2,3000,5.87,2466700,608766,188919389,2466700,5.87,405.20,1.31,1.31,133911197350,1.31,1.31,133911197350 +현대힘스,460930,19,27350,2,100,0.37,4591043,4685050,35479871,4591043,0.37,97.99,12.94,12.94,129228542325,13.32,13.32,129228542325 +삼성전기,009150,20,169800,2,7600,4.69,726302,443088,74693696,726302,4.69,163.92,0.97,0.97,122059482950,0.96,0.96,122059482950 +알테오젠,196170,21,463500,2,8500,1.87,257779,678241,53464968,257779,1.87,38.01,0.48,0.48,118662395000,0.48,0.48,118662395000 +KODEX 코스닥150레버리지,233740,22,8680,2,130,1.52,13731709,17138124,199100000,13731709,1.52,80.12,6.90,6.90,118091674540,6.83,6.83,118091674540 +SOL 조선TOP3플러스,466920,23,33280,2,420,1.28,3219546,3509804,44600000,3219546,1.28,91.73,7.22,7.22,107548625610,7.25,7.25,107548625610 +일동제약,249420,24,23900,5,-550,-2.25,4631770,903889,31013252,4631770,-2.25,512.43,14.93,14.93,104440677775,14.09,14.09,104440677775 +PLUS K방산,449450,25,53815,2,1650,3.16,1897287,1281757,24150000,1897287,3.16,148.02,7.86,7.86,101479377127,7.81,7.81,101479377127 +한화에어로스페이스,012450,26,934000,2,18000,1.97,105230,185557,51563401,105230,1.97,56.71,0.20,0.20,98072933500,0.20,0.20,98072933500 +STX엔진,077970,27,43350,5,-500,-1.14,2083398,750119,40148063,2083398,-1.14,277.74,5.19,5.19,95178979650,5.47,5.47,95178979650 +뉴로핏,380550,28,12970,2,2670,25.92,7610965,300566,11554087,7610965,25.92,2532.21,65.87,65.87,93523261395,62.41,62.41,93523261395 +TIGER 미국S&P500,360750,29,22300,5,-5,-0.02,4172174,5304283,408700000,4172174,-0.02,78.66,1.02,1.02,93195920565,1.02,1.02,93195920565 +삼성중공업,010140,30,21000,2,200,0.96,4333268,4691083,880000000,4333268,0.96,92.37,0.49,0.49,91482010075,0.50,0.50,91482010075 diff --git a/top30/20250902/top30-tv-20250902-144001.csv b/top30/20250902/top30-tv-20250902-144001.csv new file mode 100644 index 000000000000..fa91b5cd565e --- /dev/null +++ b/top30/20250902/top30-tv-20250902-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20950,5,-300,-1.41,31455803,21941226,83274281,31455803,-1.41,143.36,37.77,37.77,709554578475,40.67,40.67,709554578475 +삼성전자,005930,2,69150,2,1550,2.29,8579661,12002343,5919637922,8579661,2.29,71.48,0.14,0.14,591739210700,0.14,0.14,591739210700 +한화오션,042660,3,122100,2,5700,4.90,3863963,2631238,306413394,3863963,4.90,146.85,1.26,1.26,469807375450,1.26,1.26,469807375450 +올릭스,226950,4,76400,1,17600,29.93,6423308,841169,20106724,6423308,29.93,763.62,31.95,31.95,462297873300,30.09,30.09,462297873300 +KODEX 200선물인버스2X,252670,5,1324,5,-26,-1.93,343836164,357986112,1269700000,343836164,-1.93,96.05,27.08,27.08,457284051525,27.20,27.20,457284051525 +KODEX 레버리지,122630,6,24455,2,505,2.11,15443708,18985172,86150000,15443708,2.11,81.35,17.93,17.93,375751208108,17.84,17.84,375751208108 +로보티즈,108490,7,100600,2,12700,14.45,3832410,1062152,13220560,3832410,14.45,360.82,28.99,28.99,365964127600,27.52,27.52,365964127600 +NAVER,035420,8,226000,2,10500,4.87,1601562,634984,156852638,1601562,4.87,252.22,1.02,1.02,361146971000,1.02,1.02,361146971000 +디앤디파마텍,347850,9,157400,2,17200,12.27,2237144,970541,10820699,2237144,12.27,230.50,20.67,20.67,350145133300,20.56,20.56,350145133300 +SK하이닉스,000660,10,260000,2,4000,1.56,1248086,1837054,728002365,1248086,1.56,67.94,0.17,0.17,324285953500,0.17,0.17,324285953500 +세진중공업,075580,11,18190,2,2330,14.69,12239416,4497089,56849456,12239416,14.69,272.16,21.53,21.53,221703018745,21.44,21.44,221703018745 +KODEX 200,069500,12,42925,2,450,1.06,4863155,6651031,163650000,4863155,1.06,73.12,2.97,2.97,208373069107,2.97,2.97,208373069107 +한화엔진,082740,13,45175,5,-575,-1.26,4471061,2588484,83447142,4471061,-1.26,172.73,5.36,5.36,204567040775,5.43,5.43,204567040775 +카카오,035720,14,59500,5,-1700,-2.78,3208857,2491823,442124799,3208857,-2.78,128.78,0.73,0.73,190878614950,0.73,0.73,190878614950 +현대무벡스,319400,15,6050,1,1395,29.97,32381472,458700,111376039,32381472,29.97,7059.40,29.07,29.07,188970576113,28.04,28.04,188970576113 +현대로템,064350,16,198700,2,6700,3.49,877592,644094,109142293,877592,3.49,136.25,0.80,0.80,171559628700,0.79,0.79,171559628700 +두산에너빌리티,034020,17,60500,2,900,1.51,2590411,5716620,640561146,2590411,1.51,45.31,0.40,0.40,155909457550,0.40,0.40,155909457550 +한화시스템,272210,18,54200,2,3100,6.07,2497179,608766,188919389,2497179,6.07,410.20,1.32,1.32,135563221850,1.32,1.32,135563221850 +현대힘스,460930,19,27300,2,50,0.18,4605361,4685050,35479871,4605361,0.18,98.30,12.98,12.98,129619481325,13.38,13.38,129619481325 +삼성전기,009150,20,169900,2,7700,4.75,745294,443088,74693696,745294,4.75,168.20,1.00,1.00,125285212000,0.99,0.99,125285212000 +알테오젠,196170,21,463000,2,8000,1.76,263106,678241,53464968,263106,1.76,38.79,0.49,0.49,121131780750,0.49,0.49,121131780750 +KODEX 코스닥150레버리지,233740,22,8675,2,125,1.46,13854843,17138124,199100000,13854843,1.46,80.84,6.96,6.96,119161838105,6.90,6.90,119161838105 +SOL 조선TOP3플러스,466920,23,33345,2,485,1.48,3278545,3509804,44600000,3278545,1.48,93.41,7.35,7.35,109513967090,7.36,7.36,109513967090 +일동제약,249420,24,23800,5,-650,-2.66,4662203,903889,31013252,4662203,-2.66,515.79,15.03,15.03,105167601150,14.25,14.25,105167601150 +PLUS K방산,449450,25,53945,2,1780,3.41,1931726,1281757,24150000,1931726,3.41,150.71,8.00,8.00,103335407392,7.93,7.93,103335407392 +한화에어로스페이스,012450,26,936000,2,20000,2.18,109590,185557,51563401,109590,2.18,59.06,0.21,0.21,102150418000,0.21,0.21,102150418000 +STX엔진,077970,27,43550,5,-300,-0.68,2106925,750119,40148063,2106925,-0.68,280.88,5.25,5.25,96201312825,5.50,5.50,96201312825 +TIGER 미국S&P500,360750,28,22290,5,-15,-0.07,4271288,5304283,408700000,4271288,-0.07,80.53,1.05,1.05,95405657700,1.05,1.05,95405657700 +뉴로핏,380550,29,13020,2,2720,26.41,7727137,300566,11554087,7727137,26.41,2570.86,66.88,66.88,95035332315,63.17,63.17,95035332315 +삼성중공업,010140,30,21000,2,200,0.96,4398379,4691083,880000000,4398379,0.96,93.76,0.50,0.50,92849315300,0.50,0.50,92849315300 diff --git a/top30/20250902/top30-tv-20250902-145001.csv b/top30/20250902/top30-tv-20250902-145001.csv new file mode 100644 index 000000000000..a50a29066365 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20950,5,-300,-1.41,31624545,21941226,83274281,31624545,-1.41,144.13,37.98,37.98,713078884725,40.87,40.87,713078884725 +삼성전자,005930,2,69150,2,1550,2.29,8701052,12002343,5919637922,8701052,2.29,72.49,0.15,0.15,600134284800,0.15,0.15,600134284800 +한화오션,042660,3,122700,2,6300,5.41,3969908,2631238,306413394,3969908,5.41,150.88,1.30,1.30,482781418050,1.28,1.28,482781418050 +올릭스,226950,4,76400,1,17600,29.93,6427975,841169,20106724,6427975,29.93,764.17,31.97,31.97,462654432100,30.12,30.12,462654432100 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,345083825,357986112,1269700000,345083825,-2.00,96.40,27.18,27.18,458933772579,27.32,27.32,458933772579 +로보티즈,108490,6,101450,2,13550,15.42,4145698,1062152,13220560,4145698,15.42,390.31,31.36,31.36,397700742750,29.65,29.65,397700742750 +KODEX 레버리지,122630,7,24475,2,525,2.19,15596066,18985172,86150000,15596066,2.19,82.15,18.10,18.10,379480226315,18.00,18.00,379480226315 +NAVER,035420,8,225500,2,10000,4.64,1619053,634984,156852638,1619053,4.64,254.98,1.03,1.03,365091109500,1.03,1.03,365091109500 +디앤디파마텍,347850,9,156600,2,16400,11.70,2272853,970541,10820699,2272853,11.70,234.18,21.00,21.00,355751625900,20.99,20.99,355751625900 +SK하이닉스,000660,10,260250,2,4250,1.66,1306563,1837054,728002365,1306563,1.66,71.12,0.18,0.18,339511538750,0.18,0.18,339511538750 +세진중공업,075580,11,18160,2,2300,14.50,12384207,4497089,56849456,12384207,14.50,275.38,21.78,21.78,224327927490,21.73,21.73,224327927490 +KODEX 200,069500,12,42940,2,465,1.09,5099064,6651031,163650000,5099064,1.09,76.67,3.12,3.12,218502820842,3.11,3.11,218502820842 +한화엔진,082740,13,45450,5,-300,-0.66,4505871,2588484,83447142,4505871,-0.66,174.07,5.40,5.40,206145754650,5.44,5.44,206145754650 +카카오,035720,14,59500,5,-1700,-2.78,3272949,2491823,442124799,3272949,-2.78,131.35,0.74,0.74,194693095400,0.74,0.74,194693095400 +현대무벡스,319400,15,6050,1,1395,29.97,32387896,458700,111376039,32387896,29.97,7060.80,29.08,29.08,189009441313,28.05,28.05,189009441313 +현대로템,064350,16,198500,2,6500,3.39,913368,644094,109142293,913368,3.39,141.81,0.84,0.84,178671210650,0.82,0.82,178671210650 +두산에너빌리티,034020,17,60500,2,900,1.51,2647481,5716620,640561146,2647481,1.51,46.31,0.41,0.41,159357346950,0.41,0.41,159357346950 +한화시스템,272210,18,54400,2,3300,6.46,2519264,608766,188919389,2519264,6.46,413.83,1.33,1.33,136762096950,1.33,1.33,136762096950 +현대힘스,460930,19,27250,3,0,0.00,4632003,4685050,35479871,4632003,0.00,98.87,13.06,13.06,130344698300,13.48,13.48,130344698300 +삼성전기,009150,20,170000,2,7800,4.81,764416,443088,74693696,764416,4.81,172.52,1.02,1.02,128535131900,1.01,1.01,128535131900 +알테오젠,196170,21,462000,2,7000,1.54,271534,678241,53464968,271534,1.54,40.04,0.51,0.51,125020548500,0.51,0.51,125020548500 +KODEX 코스닥150레버리지,233740,22,8680,2,130,1.52,13952620,17138124,199100000,13952620,1.52,81.41,7.01,7.01,120010755420,6.94,6.94,120010755420 +SOL 조선TOP3플러스,466920,23,33430,2,570,1.73,3361640,3509804,44600000,3361640,1.73,95.78,7.54,7.54,112286826746,7.53,7.53,112286826746 +PLUS K방산,449450,24,54020,2,1855,3.56,2035626,1281757,24150000,2035626,3.56,158.82,8.43,8.43,108945686105,8.35,8.35,108945686105 +일동제약,249420,25,23650,5,-800,-3.27,4717264,903889,31013252,4717264,-3.27,521.89,15.21,15.21,106472722525,14.52,14.52,106472722525 +한화에어로스페이스,012450,26,936000,2,20000,2.18,111553,185557,51563401,111553,2.18,60.12,0.22,0.22,103987449500,0.22,0.22,103987449500 +STX엔진,077970,27,43300,5,-550,-1.25,2132737,750119,40148063,2132737,-1.25,284.32,5.31,5.31,97317138775,5.60,5.60,97317138775 +뉴로핏,380550,28,12840,2,2540,24.66,7884965,300566,11554087,7884965,24.66,2623.37,68.24,68.24,97062245820,65.43,65.43,97062245820 +TIGER 미국S&P500,360750,29,22300,5,-5,-0.02,4328608,5304283,408700000,4328608,-0.02,81.61,1.06,1.06,96683593165,1.06,1.06,96683593165 +삼성중공업,010140,30,21050,2,250,1.20,4461136,4691083,880000000,4461136,1.20,95.10,0.51,0.51,94169806800,0.51,0.51,94169806800 diff --git a/top30/20250902/top30-tv-20250902-150001.csv b/top30/20250902/top30-tv-20250902-150001.csv new file mode 100644 index 000000000000..eb1825b6b6ef --- /dev/null +++ b/top30/20250902/top30-tv-20250902-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21000,5,-250,-1.18,31847204,21941226,83274281,31847204,-1.18,145.15,38.24,38.24,717746333100,41.04,41.04,717746333100 +삼성전자,005930,2,69000,2,1400,2.07,8994592,12002343,5919637922,8994592,2.07,74.94,0.15,0.15,620402617500,0.15,0.15,620402617500 +한화오션,042660,3,122900,2,6500,5.58,4054003,2631238,306413394,4054003,5.58,154.07,1.32,1.32,493104516900,1.31,1.31,493104516900 +올릭스,226950,4,76400,1,17600,29.93,6440848,841169,20106724,6440848,29.93,765.70,32.03,32.03,463637929300,30.18,30.18,463637929300 +KODEX 200선물인버스2X,252670,5,1324,5,-26,-1.93,347676399,357986112,1269700000,347676399,-1.93,97.12,27.38,27.38,462364380345,27.50,27.50,462364380345 +로보티즈,108490,6,102000,2,14100,16.04,4273535,1062152,13220560,4273535,16.04,402.35,32.32,32.32,410691677250,30.46,30.46,410691677250 +KODEX 레버리지,122630,7,24440,2,490,2.05,15754019,18985172,86150000,15754019,2.05,82.98,18.29,18.29,383343808720,18.21,18.21,383343808720 +NAVER,035420,8,225500,2,10000,4.64,1650343,634984,156852638,1650343,4.64,259.90,1.05,1.05,372146827250,1.05,1.05,372146827250 +디앤디파마텍,347850,9,156900,2,16700,11.91,2298688,970541,10820699,2298688,11.91,236.85,21.24,21.24,359812455250,21.19,21.19,359812455250 +SK하이닉스,000660,10,260000,2,4000,1.56,1328243,1837054,728002365,1328243,1.56,72.30,0.18,0.18,345151986000,0.18,0.18,345151986000 +세진중공업,075580,11,18160,2,2300,14.50,12465060,4497089,56849456,12465060,14.50,277.18,21.93,21.93,225796268750,21.87,21.87,225796268750 +KODEX 200,069500,12,42895,2,420,0.99,5155711,6651031,163650000,5155711,0.99,77.52,3.15,3.15,220934804508,3.15,3.15,220934804508 +한화엔진,082740,13,45600,5,-150,-0.33,4558654,2588484,83447142,4558654,-0.33,176.11,5.46,5.46,208552033125,5.48,5.48,208552033125 +카카오,035720,14,59400,5,-1800,-2.94,3336674,2491823,442124799,3336674,-2.94,133.90,0.75,0.75,198484981200,0.76,0.76,198484981200 +현대무벡스,319400,15,6050,1,1395,29.97,32397189,458700,111376039,32397189,29.97,7062.83,29.09,29.09,189065663963,28.06,28.06,189065663963 +현대로템,064350,16,199000,2,7000,3.65,945713,644094,109142293,945713,3.65,146.83,0.87,0.87,185101897750,0.85,0.85,185101897750 +두산에너빌리티,034020,17,60300,2,700,1.17,2710766,5716620,640561146,2710766,1.17,47.42,0.42,0.42,163178266550,0.42,0.42,163178266550 +한화시스템,272210,18,54600,2,3500,6.85,2576192,608766,188919389,2576192,6.85,423.18,1.36,1.36,139864426700,1.36,1.36,139864426700 +삼성전기,009150,19,170000,2,7800,4.81,794014,443088,74693696,794014,4.81,179.20,1.06,1.06,133564096300,1.05,1.05,133564096300 +현대힘스,460930,20,27650,2,400,1.47,4691554,4685050,35479871,4691554,1.47,100.14,13.22,13.22,131984386525,13.45,13.45,131984386525 +알테오젠,196170,21,462000,2,7000,1.54,276002,678241,53464968,276002,1.54,40.69,0.52,0.52,127085710250,0.51,0.51,127085710250 +KODEX 코스닥150레버리지,233740,22,8660,2,110,1.29,14164046,17138124,199100000,14164046,1.29,82.65,7.11,7.11,121844789345,7.07,7.07,121844789345 +SOL 조선TOP3플러스,466920,23,33440,2,580,1.77,3415920,3509804,44600000,3415920,1.77,97.33,7.66,7.66,114101506648,7.65,7.65,114101506648 +일동제약,249420,24,23000,5,-1450,-5.93,4983971,903889,31013252,4983971,-5.93,551.39,16.07,16.07,112599764875,15.79,15.79,112599764875 +PLUS K방산,449450,25,54080,2,1915,3.67,2080492,1281757,24150000,2080492,3.67,162.32,8.61,8.61,111370867143,8.53,8.53,111370867143 +한화에어로스페이스,012450,26,935000,2,19000,2.07,115234,185557,51563401,115234,2.07,62.10,0.22,0.22,107431173500,0.22,0.22,107431173500 +뉴로핏,380550,27,13090,2,2790,27.09,8029531,300566,11554087,8029531,27.09,2671.47,69.50,69.50,98939615865,65.42,65.42,98939615865 +STX엔진,077970,28,43300,5,-550,-1.25,2157132,750119,40148063,2157132,-1.25,287.57,5.37,5.37,98370568275,5.66,5.66,98370568275 +TIGER 미국S&P500,360750,29,22290,5,-15,-0.07,4374531,5304283,408700000,4374531,-0.07,82.47,1.07,1.07,97707559139,1.07,1.07,97707559139 +삼성중공업,010140,30,21050,2,250,1.20,4512739,4691083,880000000,4512739,1.20,96.20,0.51,0.51,95257224425,0.51,0.51,95257224425 diff --git a/top30/20250902/top30-tv-20250902-151001.csv b/top30/20250902/top30-tv-20250902-151001.csv new file mode 100644 index 000000000000..72d93203d7fa --- /dev/null +++ b/top30/20250902/top30-tv-20250902-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20900,5,-350,-1.65,32082327,21941226,83274281,32082327,-1.65,146.22,38.53,38.53,722659127275,41.52,41.52,722659127275 +삼성전자,005930,2,68900,2,1300,1.92,9123714,12002343,5919637922,9123714,1.92,76.02,0.15,0.15,629312624150,0.15,0.15,629312624150 +한화오션,042660,3,123000,2,6600,5.67,4134765,2631238,306413394,4134765,5.67,157.14,1.35,1.35,503018241450,1.33,1.33,503018241450 +KODEX 200선물인버스2X,252670,4,1324,5,-26,-1.93,351215233,357986112,1269700000,351215233,-1.93,98.11,27.66,27.66,467052044310,27.78,27.78,467052044310 +올릭스,226950,5,76400,1,17600,29.93,6444044,841169,20106724,6444044,29.93,766.08,32.05,32.05,463882103700,30.20,30.20,463882103700 +로보티즈,108490,6,105500,2,17600,20.02,4587892,1062152,13220560,4587892,20.02,431.94,34.70,34.70,443147025250,31.77,31.77,443147025250 +KODEX 레버리지,122630,7,24440,2,490,2.05,15907573,18985172,86150000,15907573,2.05,83.79,18.46,18.46,387097027356,18.38,18.38,387097027356 +NAVER,035420,8,226000,2,10500,4.87,1683656,634984,156852638,1683656,4.87,265.15,1.07,1.07,379657970250,1.07,1.07,379657970250 +디앤디파마텍,347850,9,155500,2,15300,10.91,2340078,970541,10820699,2340078,10.91,241.11,21.63,21.63,366272496400,21.77,21.77,366272496400 +SK하이닉스,000660,10,260250,2,4250,1.66,1357168,1837054,728002365,1357168,1.66,73.88,0.19,0.19,352677520500,0.19,0.19,352677520500 +세진중공업,075580,11,18180,2,2320,14.63,12572099,4497089,56849456,12572099,14.63,279.56,22.11,22.11,227746186380,22.04,22.04,227746186380 +KODEX 200,069500,12,42905,2,430,1.01,5228476,6651031,163650000,5228476,1.01,78.61,3.19,3.19,224056401575,3.19,3.19,224056401575 +한화엔진,082740,13,45300,5,-450,-0.98,4607261,2588484,83447142,4607261,-0.98,177.99,5.52,5.52,210760631875,5.58,5.58,210760631875 +카카오,035720,14,59400,5,-1800,-2.94,3460369,2491823,442124799,3460369,-2.94,138.87,0.78,0.78,205829162550,0.78,0.78,205829162550 +현대로템,064350,15,199000,2,7000,3.65,976616,644094,109142293,976616,3.65,151.63,0.89,0.89,191246081150,0.88,0.88,191246081150 +현대무벡스,319400,16,6050,1,1395,29.97,32400361,458700,111376039,32400361,29.97,7063.52,29.09,29.09,189084854563,28.06,28.06,189084854563 +두산에너빌리티,034020,17,60300,2,700,1.17,2752278,5716620,640561146,2752278,1.17,48.15,0.43,0.43,165682599750,0.43,0.43,165682599750 +한화시스템,272210,18,54600,2,3500,6.85,2607050,608766,188919389,2607050,6.85,428.25,1.38,1.38,141545834550,1.37,1.37,141545834550 +삼성전기,009150,19,169900,2,7700,4.75,813686,443088,74693696,813686,4.75,183.64,1.09,1.09,136905907100,1.08,1.08,136905907100 +현대힘스,460930,20,27650,2,400,1.47,4735299,4685050,35479871,4735299,1.47,101.07,13.35,13.35,133192166375,13.58,13.58,133192166375 +알테오젠,196170,21,462000,2,7000,1.54,280065,678241,53464968,280065,1.54,41.29,0.52,0.52,128961105750,0.52,0.52,128961105750 +KODEX 코스닥150레버리지,233740,22,8665,2,115,1.35,14337843,17138124,199100000,14337843,1.35,83.66,7.20,7.20,123350487735,7.15,7.15,123350487735 +SOL 조선TOP3플러스,466920,23,33445,2,585,1.78,3494403,3509804,44600000,3494403,1.78,99.56,7.83,7.83,116724261822,7.83,7.83,116724261822 +일동제약,249420,24,22950,5,-1500,-6.13,5062591,903889,31013252,5062591,-6.13,560.09,16.32,16.32,114401923950,16.07,16.07,114401923950 +PLUS K방산,449450,25,54070,2,1905,3.65,2111090,1281757,24150000,2111090,3.65,164.70,8.74,8.74,113024568746,8.66,8.66,113024568746 +한화에어로스페이스,012450,26,935000,2,19000,2.07,118510,185557,51563401,118510,2.07,63.87,0.23,0.23,110492185000,0.23,0.23,110492185000 +뉴로핏,380550,27,13220,2,2920,28.35,8632861,300566,11554087,8632861,28.35,2872.20,74.72,74.72,106943694985,70.01,70.01,106943694985 +TIGER 미국S&P500,360750,28,22315,2,10,0.04,4454021,5304283,408700000,4454021,0.04,83.97,1.09,1.09,99480264874,1.09,1.09,99480264874 +STX엔진,077970,29,43400,5,-450,-1.03,2173490,750119,40148063,2173490,-1.03,289.75,5.41,5.41,99077137775,5.69,5.69,99077137775 +삼성중공업,010140,30,21000,2,200,0.96,4592749,4691083,880000000,4592749,0.96,97.90,0.52,0.52,96940046225,0.52,0.52,96940046225 diff --git a/top30/20250902/top30-tv-20250902-152001.csv b/top30/20250902/top30-tv-20250902-152001.csv new file mode 100644 index 000000000000..f04f2bdc3fe4 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20900,5,-350,-1.65,32350081,21941226,83274281,32350081,-1.65,147.44,38.85,38.85,728242930725,41.84,41.84,728242930725 +삼성전자,005930,2,69200,2,1600,2.37,9478564,12002343,5919637922,9478564,2.37,78.97,0.16,0.16,653808440700,0.16,0.16,653808440700 +한화오션,042660,3,122900,2,6500,5.58,4242936,2631238,306413394,4242936,5.58,161.25,1.38,1.38,516309358550,1.37,1.37,516309358550 +로보티즈,108490,4,103700,2,15800,17.97,4940358,1062152,13220560,4940358,17.97,465.13,37.37,37.37,480066649000,35.02,35.02,480066649000 +KODEX 200선물인버스2X,252670,5,1324,5,-26,-1.93,354974547,357986112,1269700000,354974547,-1.93,99.16,27.96,27.96,472027291583,28.08,28.08,472027291583 +올릭스,226950,6,76400,1,17600,29.93,6445591,841169,20106724,6445591,29.93,766.27,32.06,32.06,464000294500,30.21,30.21,464000294500 +KODEX 레버리지,122630,7,24460,2,510,2.13,16228161,18985172,86150000,16228161,2.13,85.48,18.84,18.84,394934811578,18.74,18.74,394934811578 +NAVER,035420,8,225500,2,10000,4.64,1713324,634984,156852638,1713324,4.64,269.82,1.09,1.09,386337957750,1.09,1.09,386337957750 +디앤디파마텍,347850,9,157300,2,17100,12.20,2386752,970541,10820699,2386752,12.20,245.92,22.06,22.06,373580742400,21.95,21.95,373580742400 +SK하이닉스,000660,10,260500,2,4500,1.76,1406458,1837054,728002365,1406458,1.76,76.56,0.19,0.19,365500232000,0.19,0.19,365500232000 +세진중공업,075580,11,18450,2,2590,16.33,12848502,4497089,56849456,12848502,16.33,285.71,22.60,22.60,232816040455,22.20,22.20,232816040455 +KODEX 200,069500,12,42920,2,445,1.05,5340422,6651031,163650000,5340422,1.05,80.29,3.26,3.26,228860013530,3.26,3.26,228860013530 +한화엔진,082740,13,45400,5,-350,-0.77,4651434,2588484,83447142,4651434,-0.77,179.70,5.57,5.57,212762833225,5.62,5.62,212762833225 +카카오,035720,14,59400,5,-1800,-2.94,3535782,2491823,442124799,3535782,-2.94,141.90,0.80,0.80,210307870850,0.80,0.80,210307870850 +현대로템,064350,15,198800,2,6800,3.54,1005227,644094,109142293,1005227,3.54,156.07,0.92,0.92,196935194050,0.91,0.91,196935194050 +현대무벡스,319400,16,6050,1,1395,29.97,32406435,458700,111376039,32406435,29.97,7064.84,29.10,29.10,189121602263,28.07,28.07,189121602263 +두산에너빌리티,034020,17,60300,2,700,1.17,2825306,5716620,640561146,2825306,1.17,49.42,0.44,0.44,170087951500,0.44,0.44,170087951500 +한화시스템,272210,18,54500,2,3400,6.65,2640877,608766,188919389,2640877,6.65,433.81,1.40,1.40,143388933100,1.39,1.39,143388933100 +삼성전기,009150,19,170000,2,7800,4.81,837482,443088,74693696,837482,4.81,189.01,1.12,1.12,140950045650,1.11,1.11,140950045650 +현대힘스,460930,20,27650,2,400,1.47,4795027,4685050,35479871,4795027,1.47,102.35,13.51,13.51,134840712475,13.74,13.74,134840712475 +알테오젠,196170,21,462000,2,7000,1.54,284204,678241,53464968,284204,1.54,41.90,0.53,0.53,130871629000,0.53,0.53,130871629000 +KODEX 코스닥150레버리지,233740,22,8695,2,145,1.70,14672034,17138124,199100000,14672034,1.70,85.61,7.37,7.37,126252082930,7.29,7.29,126252082930 +SOL 조선TOP3플러스,466920,23,33465,2,605,1.84,3631111,3509804,44600000,3631111,1.84,103.46,8.14,8.14,121298475347,8.13,8.13,121298475347 +일동제약,249420,24,23000,5,-1450,-5.93,5142441,903889,31013252,5142441,-5.93,568.92,16.58,16.58,116243994125,16.30,16.30,116243994125 +PLUS K방산,449450,25,54050,2,1885,3.61,2134420,1281757,24150000,2134420,3.61,166.52,8.84,8.84,114285883903,8.76,8.76,114285883903 +한화에어로스페이스,012450,26,933000,2,17000,1.86,121375,185557,51563401,121375,1.86,65.41,0.24,0.24,113166048500,0.24,0.24,113166048500 +뉴로핏,380550,27,12840,2,2540,24.66,8994805,300566,11554087,8994805,24.66,2992.62,77.85,77.85,111673313835,75.27,75.27,111673313835 +TIGER 미국S&P500,360750,28,22310,2,5,0.02,4721407,5304283,408700000,4721407,0.02,89.01,1.16,1.16,105445607799,1.16,1.16,105445607799 +STX엔진,077970,29,43100,5,-750,-1.71,2210187,750119,40148063,2210187,-1.71,294.64,5.51,5.51,100663039725,5.82,5.82,100663039725 +삼성중공업,010140,30,21100,2,300,1.44,4668527,4691083,880000000,4668527,1.44,99.52,0.53,0.53,98535862700,0.53,0.53,98535862700 diff --git a/top30/20250902/top30-tv-20250902-153002.csv b/top30/20250902/top30-tv-20250902-153002.csv new file mode 100644 index 000000000000..f04f2bdc3fe4 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20900,5,-350,-1.65,32350081,21941226,83274281,32350081,-1.65,147.44,38.85,38.85,728242930725,41.84,41.84,728242930725 +삼성전자,005930,2,69200,2,1600,2.37,9478564,12002343,5919637922,9478564,2.37,78.97,0.16,0.16,653808440700,0.16,0.16,653808440700 +한화오션,042660,3,122900,2,6500,5.58,4242936,2631238,306413394,4242936,5.58,161.25,1.38,1.38,516309358550,1.37,1.37,516309358550 +로보티즈,108490,4,103700,2,15800,17.97,4940358,1062152,13220560,4940358,17.97,465.13,37.37,37.37,480066649000,35.02,35.02,480066649000 +KODEX 200선물인버스2X,252670,5,1324,5,-26,-1.93,354974547,357986112,1269700000,354974547,-1.93,99.16,27.96,27.96,472027291583,28.08,28.08,472027291583 +올릭스,226950,6,76400,1,17600,29.93,6445591,841169,20106724,6445591,29.93,766.27,32.06,32.06,464000294500,30.21,30.21,464000294500 +KODEX 레버리지,122630,7,24460,2,510,2.13,16228161,18985172,86150000,16228161,2.13,85.48,18.84,18.84,394934811578,18.74,18.74,394934811578 +NAVER,035420,8,225500,2,10000,4.64,1713324,634984,156852638,1713324,4.64,269.82,1.09,1.09,386337957750,1.09,1.09,386337957750 +디앤디파마텍,347850,9,157300,2,17100,12.20,2386752,970541,10820699,2386752,12.20,245.92,22.06,22.06,373580742400,21.95,21.95,373580742400 +SK하이닉스,000660,10,260500,2,4500,1.76,1406458,1837054,728002365,1406458,1.76,76.56,0.19,0.19,365500232000,0.19,0.19,365500232000 +세진중공업,075580,11,18450,2,2590,16.33,12848502,4497089,56849456,12848502,16.33,285.71,22.60,22.60,232816040455,22.20,22.20,232816040455 +KODEX 200,069500,12,42920,2,445,1.05,5340422,6651031,163650000,5340422,1.05,80.29,3.26,3.26,228860013530,3.26,3.26,228860013530 +한화엔진,082740,13,45400,5,-350,-0.77,4651434,2588484,83447142,4651434,-0.77,179.70,5.57,5.57,212762833225,5.62,5.62,212762833225 +카카오,035720,14,59400,5,-1800,-2.94,3535782,2491823,442124799,3535782,-2.94,141.90,0.80,0.80,210307870850,0.80,0.80,210307870850 +현대로템,064350,15,198800,2,6800,3.54,1005227,644094,109142293,1005227,3.54,156.07,0.92,0.92,196935194050,0.91,0.91,196935194050 +현대무벡스,319400,16,6050,1,1395,29.97,32406435,458700,111376039,32406435,29.97,7064.84,29.10,29.10,189121602263,28.07,28.07,189121602263 +두산에너빌리티,034020,17,60300,2,700,1.17,2825306,5716620,640561146,2825306,1.17,49.42,0.44,0.44,170087951500,0.44,0.44,170087951500 +한화시스템,272210,18,54500,2,3400,6.65,2640877,608766,188919389,2640877,6.65,433.81,1.40,1.40,143388933100,1.39,1.39,143388933100 +삼성전기,009150,19,170000,2,7800,4.81,837482,443088,74693696,837482,4.81,189.01,1.12,1.12,140950045650,1.11,1.11,140950045650 +현대힘스,460930,20,27650,2,400,1.47,4795027,4685050,35479871,4795027,1.47,102.35,13.51,13.51,134840712475,13.74,13.74,134840712475 +알테오젠,196170,21,462000,2,7000,1.54,284204,678241,53464968,284204,1.54,41.90,0.53,0.53,130871629000,0.53,0.53,130871629000 +KODEX 코스닥150레버리지,233740,22,8695,2,145,1.70,14672034,17138124,199100000,14672034,1.70,85.61,7.37,7.37,126252082930,7.29,7.29,126252082930 +SOL 조선TOP3플러스,466920,23,33465,2,605,1.84,3631111,3509804,44600000,3631111,1.84,103.46,8.14,8.14,121298475347,8.13,8.13,121298475347 +일동제약,249420,24,23000,5,-1450,-5.93,5142441,903889,31013252,5142441,-5.93,568.92,16.58,16.58,116243994125,16.30,16.30,116243994125 +PLUS K방산,449450,25,54050,2,1885,3.61,2134420,1281757,24150000,2134420,3.61,166.52,8.84,8.84,114285883903,8.76,8.76,114285883903 +한화에어로스페이스,012450,26,933000,2,17000,1.86,121375,185557,51563401,121375,1.86,65.41,0.24,0.24,113166048500,0.24,0.24,113166048500 +뉴로핏,380550,27,12840,2,2540,24.66,8994805,300566,11554087,8994805,24.66,2992.62,77.85,77.85,111673313835,75.27,75.27,111673313835 +TIGER 미국S&P500,360750,28,22310,2,5,0.02,4721407,5304283,408700000,4721407,0.02,89.01,1.16,1.16,105445607799,1.16,1.16,105445607799 +STX엔진,077970,29,43100,5,-750,-1.71,2210187,750119,40148063,2210187,-1.71,294.64,5.51,5.51,100663039725,5.82,5.82,100663039725 +삼성중공업,010140,30,21100,2,300,1.44,4668527,4691083,880000000,4668527,1.44,99.52,0.53,0.53,98535862700,0.53,0.53,98535862700 diff --git a/top30/20250902/top30-tv-20250902-154002.csv b/top30/20250902/top30-tv-20250902-154002.csv new file mode 100644 index 000000000000..2b4b71699d9f --- /dev/null +++ b/top30/20250902/top30-tv-20250902-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20800,5,-450,-2.12,32528529,21941226,83274281,32528529,-2.12,148.25,39.06,39.06,731954649125,42.26,42.26,731954649125 +삼성전자,005930,2,69100,2,1500,2.22,10481509,12002343,5919637922,10481509,2.22,87.33,0.18,0.18,723111940200,0.18,0.18,723111940200 +한화오션,042660,3,123200,2,6800,5.84,4363942,2631238,306413394,4363942,5.84,165.85,1.42,1.42,531217297750,1.41,1.41,531217297750 +로보티즈,108490,4,102900,2,15000,17.06,4998942,1062152,13220560,4998942,17.06,470.64,37.81,37.81,486094942600,35.73,35.73,486094942600 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,359332415,357986112,1269700000,359332415,-2.00,100.38,28.30,28.30,477792750947,28.44,28.44,477792750947 +올릭스,226950,6,76400,1,17600,29.93,6446035,841169,20106724,6446035,29.93,766.32,32.06,32.06,464034216100,30.21,30.21,464034216100 +SK하이닉스,000660,7,260500,2,4500,1.76,1584624,1837054,728002365,1584624,1.76,86.26,0.22,0.22,411912475000,0.22,0.22,411912475000 +NAVER,035420,8,225000,2,9500,4.41,1781718,634984,156852638,1781718,4.41,280.59,1.14,1.14,401726607750,1.14,1.14,401726607750 +KODEX 레버리지,122630,9,24470,2,520,2.17,16347663,18985172,86150000,16347663,2.17,86.11,18.98,18.98,397859025518,18.87,18.87,397859025518 +디앤디파마텍,347850,10,157100,2,16900,12.05,2399137,970541,10820699,2399137,12.05,247.20,22.17,22.17,375526425900,22.09,22.09,375526425900 +세진중공업,075580,11,18510,2,2650,16.71,12976410,4497089,56849456,12976410,16.71,288.55,22.83,22.83,235183617535,22.35,22.35,235183617535 +KODEX 200,069500,12,42925,2,450,1.06,5376077,6651031,163650000,5376077,1.06,80.83,3.29,3.29,230390504405,3.28,3.28,230390504405 +카카오,035720,13,59300,5,-1900,-3.10,3660967,2491823,442124799,3660967,-3.10,146.92,0.83,0.83,217731341350,0.83,0.83,217731341350 +한화엔진,082740,14,45300,5,-450,-0.98,4674951,2588484,83447142,4674951,-0.98,180.61,5.60,5.60,213828153325,5.66,5.66,213828153325 +현대로템,064350,15,198800,2,6800,3.54,1032326,644094,109142293,1032326,3.54,160.28,0.95,0.95,202322475250,0.93,0.93,202322475250 +현대무벡스,319400,16,6050,1,1395,29.97,32411153,458700,111376039,32411153,29.97,7065.87,29.10,29.10,189150146163,28.07,28.07,189150146163 +두산에너빌리티,034020,17,60400,2,800,1.34,2965889,5716620,640561146,2965889,1.34,51.88,0.46,0.46,178579164700,0.46,0.46,178579164700 +한화시스템,272210,18,54400,2,3300,6.46,2687370,608766,188919389,2687370,6.46,441.45,1.42,1.42,145918152300,1.42,1.42,145918152300 +삼성전기,009150,19,169900,2,7700,4.75,862769,443088,74693696,862769,4.75,194.72,1.16,1.16,145246306950,1.14,1.14,145246306950 +알테오젠,196170,20,462500,2,7500,1.65,295709,678241,53464968,295709,1.65,43.60,0.55,0.55,136192691500,0.55,0.55,136192691500 +현대힘스,460930,21,27650,2,400,1.47,4818514,4685050,35479871,4818514,1.47,102.85,13.58,13.58,135490128025,13.81,13.81,135490128025 +KODEX 코스닥150레버리지,233740,22,8700,2,150,1.75,14860245,17138124,199100000,14860245,1.75,86.71,7.46,7.46,127889518630,7.38,7.38,127889518630 +SOL 조선TOP3플러스,466920,23,33470,2,610,1.86,3644602,3509804,44600000,3644602,1.86,103.84,8.17,8.17,121750019117,8.16,8.16,121750019117 +한화에어로스페이스,012450,24,933000,2,17000,1.86,129384,185557,51563401,129384,1.86,69.73,0.25,0.25,120638445500,0.25,0.25,120638445500 +일동제약,249420,25,22800,5,-1650,-6.75,5175638,903889,31013252,5175638,-6.75,572.60,16.69,16.69,117000885725,16.55,16.55,117000885725 +PLUS K방산,449450,26,54080,2,1915,3.67,2146664,1281757,24150000,2146664,3.67,167.48,8.89,8.89,114948039423,8.80,8.80,114948039423 +TIGER 미국S&P500,360750,27,22280,5,-25,-0.11,5051510,5304283,408700000,5051510,-0.11,95.23,1.24,1.24,112800302639,1.24,1.24,112800302639 +뉴로핏,380550,28,12840,2,2540,24.66,9076312,300566,11554087,9076312,24.66,3019.74,78.55,78.55,112719863715,75.98,75.98,112719863715 +삼성중공업,010140,29,21050,2,250,1.20,4827879,4691083,880000000,4827879,1.20,102.92,0.55,0.55,101890222300,0.55,0.55,101890222300 +STX엔진,077970,30,43400,5,-450,-1.03,2226123,750119,40148063,2226123,-1.03,296.77,5.54,5.54,101354662125,5.82,5.82,101354662125 diff --git a/top30/20250902/top30-tv-20250902-155001.csv b/top30/20250902/top30-tv-20250902-155001.csv new file mode 100644 index 000000000000..afdcaea3616e --- /dev/null +++ b/top30/20250902/top30-tv-20250902-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20800,5,-450,-2.12,32549657,21941226,83274281,32549657,-2.12,148.35,39.09,39.09,732394111525,42.28,42.28,732394111525 +삼성전자,005930,2,69100,2,1500,2.22,10482409,12002343,5919637922,10482409,2.22,87.34,0.18,0.18,723174130200,0.18,0.18,723174130200 +한화오션,042660,3,123200,2,6800,5.84,4364644,2631238,306413394,4364644,5.84,165.88,1.42,1.42,531303784150,1.41,1.41,531303784150 +로보티즈,108490,4,102900,2,15000,17.06,5001989,1062152,13220560,5001989,17.06,470.93,37.83,37.83,486408478900,35.75,35.75,486408478900 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,359450366,357986112,1269700000,359450366,-2.00,100.41,28.31,28.31,477948800120,28.45,28.45,477948800120 +올릭스,226950,6,76400,1,17600,29.93,6446198,841169,20106724,6446198,29.93,766.34,32.06,32.06,464046669300,30.21,30.21,464046669300 +SK하이닉스,000660,7,260500,2,4500,1.76,1584706,1837054,728002365,1584706,1.76,86.26,0.22,0.22,411933836000,0.22,0.22,411933836000 +NAVER,035420,8,225000,2,9500,4.41,1781752,634984,156852638,1781752,4.41,280.60,1.14,1.14,401734257750,1.14,1.14,401734257750 +KODEX 레버리지,122630,9,24470,2,520,2.17,16349809,18985172,86150000,16349809,2.17,86.12,18.98,18.98,397911538138,18.88,18.88,397911538138 +디앤디파마텍,347850,10,157100,2,16900,12.05,2399260,970541,10820699,2399260,12.05,247.21,22.17,22.17,375545749200,22.09,22.09,375545749200 +세진중공업,075580,11,18510,2,2650,16.71,12988674,4497089,56849456,12988674,16.71,288.82,22.85,22.85,235410624175,22.37,22.37,235410624175 +KODEX 200,069500,12,42925,2,450,1.06,5376312,6651031,163650000,5376312,1.06,80.83,3.29,3.29,230400591780,3.28,3.28,230400591780 +카카오,035720,13,59300,5,-1900,-3.10,3661177,2491823,442124799,3661177,-3.10,146.93,0.83,0.83,217743794350,0.83,0.83,217743794350 +한화엔진,082740,14,45300,5,-450,-0.98,4675775,2588484,83447142,4675775,-0.98,180.64,5.60,5.60,213865480525,5.66,5.66,213865480525 +현대로템,064350,15,198800,2,6800,3.54,1032352,644094,109142293,1032352,3.54,160.28,0.95,0.95,202327644050,0.93,0.93,202327644050 +현대무벡스,319400,16,6050,1,1395,29.97,32411183,458700,111376039,32411183,29.97,7065.88,29.10,29.10,189150327663,28.07,28.07,189150327663 +두산에너빌리티,034020,17,60400,2,800,1.34,2966103,5716620,640561146,2966103,1.34,51.89,0.46,0.46,178592090300,0.46,0.46,178592090300 +한화시스템,272210,18,54400,2,3300,6.46,2687372,608766,188919389,2687372,6.46,441.45,1.42,1.42,145918261100,1.42,1.42,145918261100 +삼성전기,009150,19,169900,2,7700,4.75,862779,443088,74693696,862779,4.75,194.72,1.16,1.16,145248005950,1.14,1.14,145248005950 +알테오젠,196170,20,462500,2,7500,1.65,295712,678241,53464968,295712,1.65,43.60,0.55,0.55,136194079000,0.55,0.55,136194079000 +현대힘스,460930,21,27650,2,400,1.47,4820580,4685050,35479871,4820580,1.47,102.89,13.59,13.59,135547252925,13.82,13.82,135547252925 +KODEX 코스닥150레버리지,233740,22,8700,2,150,1.75,14883686,17138124,199100000,14883686,1.75,86.85,7.48,7.48,128093455330,7.39,7.39,128093455330 +SOL 조선TOP3플러스,466920,23,33470,2,610,1.86,3644708,3509804,44600000,3644708,1.86,103.84,8.17,8.17,121753566937,8.16,8.16,121753566937 +한화에어로스페이스,012450,24,933000,2,17000,1.86,129384,185557,51563401,129384,1.86,69.73,0.25,0.25,120638445500,0.25,0.25,120638445500 +일동제약,249420,25,22800,5,-1650,-6.75,5176467,903889,31013252,5176467,-6.75,572.69,16.69,16.69,117019786925,16.55,16.55,117019786925 +PLUS K방산,449450,26,54080,2,1915,3.67,2146775,1281757,24150000,2146775,3.67,167.49,8.89,8.89,114954042303,8.80,8.80,114954042303 +TIGER 미국S&P500,360750,27,22280,5,-25,-0.11,5051803,5304283,408700000,5051803,-0.11,95.24,1.24,1.24,112806830679,1.24,1.24,112806830679 +뉴로핏,380550,28,12840,2,2540,24.66,9080288,300566,11554087,9080288,24.66,3021.06,78.59,78.59,112770915555,76.01,76.01,112770915555 +삼성중공업,010140,29,21050,2,250,1.20,4828730,4691083,880000000,4828730,1.20,102.93,0.55,0.55,101908135850,0.55,0.55,101908135850 +STX엔진,077970,30,43400,5,-450,-1.03,2226148,750119,40148063,2226148,-1.03,296.77,5.54,5.54,101355747125,5.82,5.82,101355747125 diff --git a/top30/20250902/top30-tv-20250902-160001.csv b/top30/20250902/top30-tv-20250902-160001.csv new file mode 100644 index 000000000000..3186d09165f3 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20800,5,-450,-2.12,32554561,21941226,83274281,32554561,-2.12,148.37,39.09,39.09,732496114725,42.29,42.29,732496114725 +삼성전자,005930,2,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +한화오션,042660,3,123200,2,6800,5.84,4364919,2631238,306413394,4364919,5.84,165.89,1.42,1.42,531337664150,1.41,1.41,531337664150 +로보티즈,108490,4,102900,2,15000,17.06,5002486,1062152,13220560,5002486,17.06,470.98,37.84,37.84,486459620200,35.76,35.76,486459620200 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,359481846,357986112,1269700000,359481846,-2.00,100.42,28.31,28.31,477990448160,28.45,28.45,477990448160 +올릭스,226950,6,76400,1,17600,29.93,6446199,841169,20106724,6446199,29.93,766.34,32.06,32.06,464046745700,30.21,30.21,464046745700 +SK하이닉스,000660,7,260500,2,4500,1.76,1584710,1837054,728002365,1584710,1.76,86.26,0.22,0.22,411934878000,0.22,0.22,411934878000 +NAVER,035420,8,225000,2,9500,4.41,1781752,634984,156852638,1781752,4.41,280.60,1.14,1.14,401734257750,1.14,1.14,401734257750 +KODEX 레버리지,122630,9,24470,2,520,2.17,16349885,18985172,86150000,16349885,2.17,86.12,18.98,18.98,397913397858,18.88,18.88,397913397858 +디앤디파마텍,347850,10,157100,2,16900,12.05,2399407,970541,10820699,2399407,12.05,247.22,22.17,22.17,375568842900,22.09,22.09,375568842900 +세진중공업,075580,11,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +KODEX 200,069500,12,42925,2,450,1.06,5376356,6651031,163650000,5376356,1.06,80.83,3.29,3.29,230402480480,3.28,3.28,230402480480 +카카오,035720,13,59300,5,-1900,-3.10,3661180,2491823,442124799,3661180,-3.10,146.93,0.83,0.83,217743972250,0.83,0.83,217743972250 +한화엔진,082740,14,45300,5,-450,-0.98,4677689,2588484,83447142,4677689,-0.98,180.71,5.61,5.61,213952184725,5.66,5.66,213952184725 +현대로템,064350,15,198800,2,6800,3.54,1032352,644094,109142293,1032352,3.54,160.28,0.95,0.95,202327644050,0.93,0.93,202327644050 +현대무벡스,319400,16,6050,1,1395,29.97,32411898,458700,111376039,32411898,29.97,7066.03,29.10,29.10,189154653413,28.07,28.07,189154653413 +두산에너빌리티,034020,17,60400,2,800,1.34,2966108,5716620,640561146,2966108,1.34,51.89,0.46,0.46,178592392300,0.46,0.46,178592392300 +한화시스템,272210,18,54400,2,3300,6.46,2687373,608766,188919389,2687373,6.46,441.45,1.42,1.42,145918315500,1.42,1.42,145918315500 +삼성전기,009150,19,169900,2,7700,4.75,862789,443088,74693696,862789,4.75,194.72,1.16,1.16,145249704950,1.14,1.14,145249704950 +알테오젠,196170,20,462500,2,7500,1.65,295728,678241,53464968,295728,1.65,43.60,0.55,0.55,136201479000,0.55,0.55,136201479000 +현대힘스,460930,21,27650,2,400,1.47,4821178,4685050,35479871,4821178,1.47,102.91,13.59,13.59,135563787625,13.82,13.82,135563787625 +KODEX 코스닥150레버리지,233740,22,8700,2,150,1.75,14888876,17138124,199100000,14888876,1.75,86.88,7.48,7.48,128138608330,7.40,7.40,128138608330 +SOL 조선TOP3플러스,466920,23,33470,2,610,1.86,3644942,3509804,44600000,3644942,1.86,103.85,8.17,8.17,121761398917,8.16,8.16,121761398917 +한화에어로스페이스,012450,24,933000,2,17000,1.86,129384,185557,51563401,129384,1.86,69.73,0.25,0.25,120638445500,0.25,0.25,120638445500 +일동제약,249420,25,22800,5,-1650,-6.75,5178986,903889,31013252,5178986,-6.75,572.97,16.70,16.70,117077220125,16.56,16.56,117077220125 +PLUS K방산,449450,26,54080,2,1915,3.67,2146787,1281757,24150000,2146787,3.67,167.49,8.89,8.89,114954691263,8.80,8.80,114954691263 +TIGER 미국S&P500,360750,27,22280,5,-25,-0.11,5051984,5304283,408700000,5051984,-0.11,95.24,1.24,1.24,112810863359,1.24,1.24,112810863359 +뉴로핏,380550,28,12840,2,2540,24.66,9081755,300566,11554087,9081755,24.66,3021.55,78.60,78.60,112789751835,76.03,76.03,112789751835 +삼성중공업,010140,29,21050,2,250,1.20,4828981,4691083,880000000,4828981,1.20,102.94,0.55,0.55,101913419400,0.55,0.55,101913419400 +STX엔진,077970,30,43400,5,-450,-1.03,2226153,750119,40148063,2226153,-1.03,296.77,5.54,5.54,101355964125,5.82,5.82,101355964125 diff --git a/top30/20250902/top30-tv-20250902-161001.csv b/top30/20250902/top30-tv-20250902-161001.csv new file mode 100644 index 000000000000..3186d09165f3 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20800,5,-450,-2.12,32554561,21941226,83274281,32554561,-2.12,148.37,39.09,39.09,732496114725,42.29,42.29,732496114725 +삼성전자,005930,2,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +한화오션,042660,3,123200,2,6800,5.84,4364919,2631238,306413394,4364919,5.84,165.89,1.42,1.42,531337664150,1.41,1.41,531337664150 +로보티즈,108490,4,102900,2,15000,17.06,5002486,1062152,13220560,5002486,17.06,470.98,37.84,37.84,486459620200,35.76,35.76,486459620200 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,359481846,357986112,1269700000,359481846,-2.00,100.42,28.31,28.31,477990448160,28.45,28.45,477990448160 +올릭스,226950,6,76400,1,17600,29.93,6446199,841169,20106724,6446199,29.93,766.34,32.06,32.06,464046745700,30.21,30.21,464046745700 +SK하이닉스,000660,7,260500,2,4500,1.76,1584710,1837054,728002365,1584710,1.76,86.26,0.22,0.22,411934878000,0.22,0.22,411934878000 +NAVER,035420,8,225000,2,9500,4.41,1781752,634984,156852638,1781752,4.41,280.60,1.14,1.14,401734257750,1.14,1.14,401734257750 +KODEX 레버리지,122630,9,24470,2,520,2.17,16349885,18985172,86150000,16349885,2.17,86.12,18.98,18.98,397913397858,18.88,18.88,397913397858 +디앤디파마텍,347850,10,157100,2,16900,12.05,2399407,970541,10820699,2399407,12.05,247.22,22.17,22.17,375568842900,22.09,22.09,375568842900 +세진중공업,075580,11,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +KODEX 200,069500,12,42925,2,450,1.06,5376356,6651031,163650000,5376356,1.06,80.83,3.29,3.29,230402480480,3.28,3.28,230402480480 +카카오,035720,13,59300,5,-1900,-3.10,3661180,2491823,442124799,3661180,-3.10,146.93,0.83,0.83,217743972250,0.83,0.83,217743972250 +한화엔진,082740,14,45300,5,-450,-0.98,4677689,2588484,83447142,4677689,-0.98,180.71,5.61,5.61,213952184725,5.66,5.66,213952184725 +현대로템,064350,15,198800,2,6800,3.54,1032352,644094,109142293,1032352,3.54,160.28,0.95,0.95,202327644050,0.93,0.93,202327644050 +현대무벡스,319400,16,6050,1,1395,29.97,32411898,458700,111376039,32411898,29.97,7066.03,29.10,29.10,189154653413,28.07,28.07,189154653413 +두산에너빌리티,034020,17,60400,2,800,1.34,2966108,5716620,640561146,2966108,1.34,51.89,0.46,0.46,178592392300,0.46,0.46,178592392300 +한화시스템,272210,18,54400,2,3300,6.46,2687373,608766,188919389,2687373,6.46,441.45,1.42,1.42,145918315500,1.42,1.42,145918315500 +삼성전기,009150,19,169900,2,7700,4.75,862789,443088,74693696,862789,4.75,194.72,1.16,1.16,145249704950,1.14,1.14,145249704950 +알테오젠,196170,20,462500,2,7500,1.65,295728,678241,53464968,295728,1.65,43.60,0.55,0.55,136201479000,0.55,0.55,136201479000 +현대힘스,460930,21,27650,2,400,1.47,4821178,4685050,35479871,4821178,1.47,102.91,13.59,13.59,135563787625,13.82,13.82,135563787625 +KODEX 코스닥150레버리지,233740,22,8700,2,150,1.75,14888876,17138124,199100000,14888876,1.75,86.88,7.48,7.48,128138608330,7.40,7.40,128138608330 +SOL 조선TOP3플러스,466920,23,33470,2,610,1.86,3644942,3509804,44600000,3644942,1.86,103.85,8.17,8.17,121761398917,8.16,8.16,121761398917 +한화에어로스페이스,012450,24,933000,2,17000,1.86,129384,185557,51563401,129384,1.86,69.73,0.25,0.25,120638445500,0.25,0.25,120638445500 +일동제약,249420,25,22800,5,-1650,-6.75,5178986,903889,31013252,5178986,-6.75,572.97,16.70,16.70,117077220125,16.56,16.56,117077220125 +PLUS K방산,449450,26,54080,2,1915,3.67,2146787,1281757,24150000,2146787,3.67,167.49,8.89,8.89,114954691263,8.80,8.80,114954691263 +TIGER 미국S&P500,360750,27,22280,5,-25,-0.11,5051984,5304283,408700000,5051984,-0.11,95.24,1.24,1.24,112810863359,1.24,1.24,112810863359 +뉴로핏,380550,28,12840,2,2540,24.66,9081755,300566,11554087,9081755,24.66,3021.55,78.60,78.60,112789751835,76.03,76.03,112789751835 +삼성중공업,010140,29,21050,2,250,1.20,4828981,4691083,880000000,4828981,1.20,102.94,0.55,0.55,101913419400,0.55,0.55,101913419400 +STX엔진,077970,30,43400,5,-450,-1.03,2226153,750119,40148063,2226153,-1.03,296.77,5.54,5.54,101355964125,5.82,5.82,101355964125 diff --git a/top30/20250902/top30-tv-20250902-162001.csv b/top30/20250902/top30-tv-20250902-162001.csv new file mode 100644 index 000000000000..8869af55d8d5 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20800,5,-450,-2.12,32565110,21941226,83274281,32565110,-2.12,148.42,39.11,39.11,732713951575,42.30,42.30,732713951575 +삼성전자,005930,2,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +한화오션,042660,3,123200,2,6800,5.84,4364919,2631238,306413394,4364919,5.84,165.89,1.42,1.42,531337664150,1.41,1.41,531337664150 +로보티즈,108490,4,102900,2,15000,17.06,5007970,1062152,13220560,5007970,17.06,471.49,37.88,37.88,487019536600,35.80,35.80,487019536600 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,359644254,357986112,1269700000,359644254,-2.00,100.46,28.33,28.33,478204989128,28.47,28.47,478204989128 +올릭스,226950,6,76400,1,17600,29.93,6446203,841169,20106724,6446203,29.93,766.34,32.06,32.06,464047051300,30.21,30.21,464047051300 +SK하이닉스,000660,7,260500,2,4500,1.76,1584710,1837054,728002365,1584710,1.76,86.26,0.22,0.22,411934878000,0.22,0.22,411934878000 +NAVER,035420,8,225000,2,9500,4.41,1781752,634984,156852638,1781752,4.41,280.60,1.14,1.14,401734257750,1.14,1.14,401734257750 +KODEX 레버리지,122630,9,24470,2,520,2.17,16353564,18985172,86150000,16353564,2.17,86.14,18.98,18.98,398003478173,18.88,18.88,398003478173 +디앤디파마텍,347850,10,157100,2,16900,12.05,2399695,970541,10820699,2399695,12.05,247.25,22.18,22.18,375613799700,22.10,22.10,375613799700 +세진중공업,075580,11,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +KODEX 200,069500,12,42925,2,450,1.06,5377247,6651031,163650000,5377247,1.06,80.85,3.29,3.29,230440753385,3.28,3.28,230440753385 +카카오,035720,13,59300,5,-1900,-3.10,3661180,2491823,442124799,3661180,-3.10,146.93,0.83,0.83,217743972250,0.83,0.83,217743972250 +한화엔진,082740,14,45300,5,-450,-0.98,4679128,2588484,83447142,4679128,-0.98,180.77,5.61,5.61,214017299475,5.66,5.66,214017299475 +현대로템,064350,15,198800,2,6800,3.54,1032352,644094,109142293,1032352,3.54,160.28,0.95,0.95,202327644050,0.93,0.93,202327644050 +현대무벡스,319400,16,6050,1,1395,29.97,32411911,458700,111376039,32411911,29.97,7066.04,29.10,29.10,189154732063,28.07,28.07,189154732063 +두산에너빌리티,034020,17,60400,2,800,1.34,2966108,5716620,640561146,2966108,1.34,51.89,0.46,0.46,178592392300,0.46,0.46,178592392300 +한화시스템,272210,18,54400,2,3300,6.46,2687373,608766,188919389,2687373,6.46,441.45,1.42,1.42,145918315500,1.42,1.42,145918315500 +삼성전기,009150,19,169900,2,7700,4.75,862789,443088,74693696,862789,4.75,194.72,1.16,1.16,145249704950,1.14,1.14,145249704950 +알테오젠,196170,20,462500,2,7500,1.65,295728,678241,53464968,295728,1.65,43.60,0.55,0.55,136201479000,0.55,0.55,136201479000 +현대힘스,460930,21,27650,2,400,1.47,4822691,4685050,35479871,4822691,1.47,102.94,13.59,13.59,135605470775,13.82,13.82,135605470775 +KODEX 코스닥150레버리지,233740,22,8700,2,150,1.75,14893992,17138124,199100000,14893992,1.75,86.91,7.48,7.48,128183117530,7.40,7.40,128183117530 +SOL 조선TOP3플러스,466920,23,33470,2,610,1.86,3644982,3509804,44600000,3644982,1.86,103.85,8.17,8.17,121762737717,8.16,8.16,121762737717 +한화에어로스페이스,012450,24,933000,2,17000,1.86,129384,185557,51563401,129384,1.86,69.73,0.25,0.25,120638445500,0.25,0.25,120638445500 +일동제약,249420,25,22800,5,-1650,-6.75,5180468,903889,31013252,5180468,-6.75,573.13,16.70,16.70,117110935625,16.56,16.56,117110935625 +PLUS K방산,449450,26,54080,2,1915,3.67,2146826,1281757,24150000,2146826,3.67,167.49,8.89,8.89,114956800383,8.80,8.80,114956800383 +뉴로핏,380550,27,12840,2,2540,24.66,9095289,300566,11554087,9095289,24.66,3026.05,78.72,78.72,112964340435,76.14,76.14,112964340435 +TIGER 미국S&P500,360750,28,22280,5,-25,-0.11,5052132,5304283,408700000,5052132,-0.11,95.25,1.24,1.24,112814160799,1.24,1.24,112814160799 +삼성중공업,010140,29,21050,2,250,1.20,4828981,4691083,880000000,4828981,1.20,102.94,0.55,0.55,101913419400,0.55,0.55,101913419400 +STX엔진,077970,30,43400,5,-450,-1.03,2226153,750119,40148063,2226153,-1.03,296.77,5.54,5.54,101355964125,5.82,5.82,101355964125 diff --git a/top30/20250902/top30-tv-20250902-163001.csv b/top30/20250902/top30-tv-20250902-163001.csv new file mode 100644 index 000000000000..f6d3cab43754 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20800,5,-450,-2.12,32574871,21941226,83274281,32574871,-2.12,148.46,39.12,39.12,732916980375,42.31,42.31,732916980375 +삼성전자,005930,2,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +한화오션,042660,3,123200,2,6800,5.84,4364919,2631238,306413394,4364919,5.84,165.89,1.42,1.42,531337664150,1.41,1.41,531337664150 +로보티즈,108490,4,102900,2,15000,17.06,5014726,1062152,13220560,5014726,17.06,472.13,37.93,37.93,487711351000,35.85,35.85,487711351000 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,359882130,357986112,1269700000,359882130,-2.00,100.53,28.34,28.34,478519699076,28.49,28.49,478519699076 +올릭스,226950,6,76400,1,17600,29.93,6446324,841169,20106724,6446324,29.93,766.35,32.06,32.06,464056295700,30.21,30.21,464056295700 +SK하이닉스,000660,7,260500,2,4500,1.76,1584710,1837054,728002365,1584710,1.76,86.26,0.22,0.22,411934878000,0.22,0.22,411934878000 +NAVER,035420,8,225000,2,9500,4.41,1781752,634984,156852638,1781752,4.41,280.60,1.14,1.14,401734257750,1.14,1.14,401734257750 +KODEX 레버리지,122630,9,24470,2,520,2.17,16368924,18985172,86150000,16368924,2.17,86.22,19.00,19.00,398379302763,18.90,18.90,398379302763 +디앤디파마텍,347850,10,157100,2,16900,12.05,2400338,970541,10820699,2400338,12.05,247.32,22.18,22.18,375714493500,22.10,22.10,375714493500 +세진중공업,075580,11,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +KODEX 200,069500,12,42925,2,450,1.06,5377765,6651031,163650000,5377765,1.06,80.86,3.29,3.29,230462991125,3.28,3.28,230462991125 +카카오,035720,13,59300,5,-1900,-3.10,3661180,2491823,442124799,3661180,-3.10,146.93,0.83,0.83,217743972250,0.83,0.83,217743972250 +한화엔진,082740,14,45300,5,-450,-0.98,4680232,2588484,83447142,4680232,-0.98,180.81,5.61,5.61,214067255475,5.66,5.66,214067255475 +현대로템,064350,15,198800,2,6800,3.54,1032352,644094,109142293,1032352,3.54,160.28,0.95,0.95,202327644050,0.93,0.93,202327644050 +현대무벡스,319400,16,6050,1,1395,29.97,32426075,458700,111376039,32426075,29.97,7069.12,29.11,29.11,189240424263,28.08,28.08,189240424263 +두산에너빌리티,034020,17,60400,2,800,1.34,2966108,5716620,640561146,2966108,1.34,51.89,0.46,0.46,178592392300,0.46,0.46,178592392300 +한화시스템,272210,18,54400,2,3300,6.46,2687373,608766,188919389,2687373,6.46,441.45,1.42,1.42,145918315500,1.42,1.42,145918315500 +삼성전기,009150,19,169900,2,7700,4.75,862789,443088,74693696,862789,4.75,194.72,1.16,1.16,145249704950,1.14,1.14,145249704950 +알테오젠,196170,20,462500,2,7500,1.65,295728,678241,53464968,295728,1.65,43.60,0.55,0.55,136201479000,0.55,0.55,136201479000 +현대힘스,460930,21,27650,2,400,1.47,4823583,4685050,35479871,4823583,1.47,102.96,13.60,13.60,135630045375,13.83,13.83,135630045375 +KODEX 코스닥150레버리지,233740,22,8700,2,150,1.75,14898276,17138124,199100000,14898276,1.75,86.93,7.48,7.48,128220388330,7.40,7.40,128220388330 +SOL 조선TOP3플러스,466920,23,33470,2,610,1.86,3645142,3509804,44600000,3645142,1.86,103.86,8.17,8.17,121768092917,8.16,8.16,121768092917 +한화에어로스페이스,012450,24,933000,2,17000,1.86,129384,185557,51563401,129384,1.86,69.73,0.25,0.25,120638445500,0.25,0.25,120638445500 +일동제약,249420,25,22800,5,-1650,-6.75,5183591,903889,31013252,5183591,-6.75,573.48,16.71,16.71,117181515425,16.57,16.57,117181515425 +PLUS K방산,449450,26,54080,2,1915,3.67,2146826,1281757,24150000,2146826,3.67,167.49,8.89,8.89,114956800383,8.80,8.80,114956800383 +뉴로핏,380550,27,12840,2,2540,24.66,9105769,300566,11554087,9105769,24.66,3029.54,78.81,78.81,113100370835,76.24,76.24,113100370835 +TIGER 미국S&P500,360750,28,22280,5,-25,-0.11,5052203,5304283,408700000,5052203,-0.11,95.25,1.24,1.24,112815742679,1.24,1.24,112815742679 +삼성중공업,010140,29,21050,2,250,1.20,4828981,4691083,880000000,4828981,1.20,102.94,0.55,0.55,101913419400,0.55,0.55,101913419400 +STX엔진,077970,30,43400,5,-450,-1.03,2226153,750119,40148063,2226153,-1.03,296.77,5.54,5.54,101355964125,5.82,5.82,101355964125 diff --git a/top30/20250902/top30-tv-20250902-164001.csv b/top30/20250902/top30-tv-20250902-164001.csv new file mode 100644 index 000000000000..2d83746433cc --- /dev/null +++ b/top30/20250902/top30-tv-20250902-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20800,5,-450,-2.12,32580057,21941226,83274281,32580057,-2.12,148.49,39.12,39.12,733024849175,42.32,42.32,733024849175 +삼성전자,005930,2,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +한화오션,042660,3,123200,2,6800,5.84,4364919,2631238,306413394,4364919,5.84,165.89,1.42,1.42,531337664150,1.41,1.41,531337664150 +로보티즈,108490,4,102900,2,15000,17.06,5018515,1062152,13220560,5018515,17.06,472.49,37.96,37.96,488097829000,35.88,35.88,488097829000 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,360020364,357986112,1269700000,360020364,-2.00,100.57,28.35,28.35,478702720892,28.50,28.50,478702720892 +올릭스,226950,6,76400,1,17600,29.93,6446349,841169,20106724,6446349,29.93,766.36,32.06,32.06,464058205700,30.21,30.21,464058205700 +SK하이닉스,000660,7,260500,2,4500,1.76,1584710,1837054,728002365,1584710,1.76,86.26,0.22,0.22,411934878000,0.22,0.22,411934878000 +NAVER,035420,8,225000,2,9500,4.41,1781752,634984,156852638,1781752,4.41,280.60,1.14,1.14,401734257750,1.14,1.14,401734257750 +KODEX 레버리지,122630,9,24470,2,520,2.17,16368924,18985172,86150000,16368924,2.17,86.22,19.00,19.00,398379302763,18.90,18.90,398379302763 +디앤디파마텍,347850,10,157100,2,16900,12.05,2401034,970541,10820699,2401034,12.05,247.39,22.19,22.19,375823278300,22.11,22.11,375823278300 +세진중공업,075580,11,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +KODEX 200,069500,12,42925,2,450,1.06,5379579,6651031,163650000,5379579,1.06,80.88,3.29,3.29,230540857075,3.28,3.28,230540857075 +카카오,035720,13,59300,5,-1900,-3.10,3661180,2491823,442124799,3661180,-3.10,146.93,0.83,0.83,217743972250,0.83,0.83,217743972250 +한화엔진,082740,14,45300,5,-450,-0.98,4681069,2588484,83447142,4681069,-0.98,180.84,5.61,5.61,214105171575,5.66,5.66,214105171575 +현대로템,064350,15,198800,2,6800,3.54,1032352,644094,109142293,1032352,3.54,160.28,0.95,0.95,202327644050,0.93,0.93,202327644050 +현대무벡스,319400,16,6050,1,1395,29.97,32426090,458700,111376039,32426090,29.97,7069.13,29.11,29.11,189240515013,28.08,28.08,189240515013 +두산에너빌리티,034020,17,60400,2,800,1.34,2966108,5716620,640561146,2966108,1.34,51.89,0.46,0.46,178592392300,0.46,0.46,178592392300 +한화시스템,272210,18,54400,2,3300,6.46,2687373,608766,188919389,2687373,6.46,441.45,1.42,1.42,145918315500,1.42,1.42,145918315500 +삼성전기,009150,19,169900,2,7700,4.75,862789,443088,74693696,862789,4.75,194.72,1.16,1.16,145249704950,1.14,1.14,145249704950 +알테오젠,196170,20,462500,2,7500,1.65,295728,678241,53464968,295728,1.65,43.60,0.55,0.55,136201479000,0.55,0.55,136201479000 +현대힘스,460930,21,27650,2,400,1.47,4824325,4685050,35479871,4824325,1.47,102.97,13.60,13.60,135650524575,13.83,13.83,135650524575 +KODEX 코스닥150레버리지,233740,22,8700,2,150,1.75,14902941,17138124,199100000,14902941,1.75,86.96,7.49,7.49,128260973830,7.40,7.40,128260973830 +SOL 조선TOP3플러스,466920,23,33470,2,610,1.86,3645182,3509804,44600000,3645182,1.86,103.86,8.17,8.17,121769431717,8.16,8.16,121769431717 +한화에어로스페이스,012450,24,933000,2,17000,1.86,129384,185557,51563401,129384,1.86,69.73,0.25,0.25,120638445500,0.25,0.25,120638445500 +일동제약,249420,25,22800,5,-1650,-6.75,5183868,903889,31013252,5183868,-6.75,573.51,16.72,16.72,117187789475,16.57,16.57,117187789475 +PLUS K방산,449450,26,54080,2,1915,3.67,2146865,1281757,24150000,2146865,3.67,167.49,8.89,8.89,114958909698,8.80,8.80,114958909698 +뉴로핏,380550,27,12840,2,2540,24.66,9115484,300566,11554087,9115484,24.66,3032.77,78.89,78.89,113226665835,76.32,76.32,113226665835 +TIGER 미국S&P500,360750,28,22280,5,-25,-0.11,5052264,5304283,408700000,5052264,-0.11,95.25,1.24,1.24,112817101759,1.24,1.24,112817101759 +삼성중공업,010140,29,21050,2,250,1.20,4828981,4691083,880000000,4828981,1.20,102.94,0.55,0.55,101913419400,0.55,0.55,101913419400 +STX엔진,077970,30,43400,5,-450,-1.03,2226153,750119,40148063,2226153,-1.03,296.77,5.54,5.54,101355964125,5.82,5.82,101355964125 diff --git a/top30/20250902/top30-tv-20250902-165001.csv b/top30/20250902/top30-tv-20250902-165001.csv new file mode 100644 index 000000000000..4080be52c437 --- /dev/null +++ b/top30/20250902/top30-tv-20250902-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,20800,5,-450,-2.12,32591551,21941226,83274281,32591551,-2.12,148.54,39.14,39.14,733262774975,42.33,42.33,733262774975 +삼성전자,005930,2,69100,2,1500,2.22,10482431,12002343,5919637922,10482431,2.22,87.34,0.18,0.18,723175650400,0.18,0.18,723175650400 +한화오션,042660,3,123200,2,6800,5.84,4364919,2631238,306413394,4364919,5.84,165.89,1.42,1.42,531337664150,1.41,1.41,531337664150 +로보티즈,108490,4,102900,2,15000,17.06,5021565,1062152,13220560,5021565,17.06,472.77,37.98,37.98,488408014000,35.90,35.90,488408014000 +KODEX 200선물인버스2X,252670,5,1323,5,-27,-2.00,360246342,357986112,1269700000,360246342,-2.00,100.63,28.37,28.37,479001915764,28.52,28.52,479001915764 +올릭스,226950,6,76400,1,17600,29.93,6446383,841169,20106724,6446383,29.93,766.36,32.06,32.06,464060803300,30.21,30.21,464060803300 +SK하이닉스,000660,7,260500,2,4500,1.76,1584710,1837054,728002365,1584710,1.76,86.26,0.22,0.22,411934878000,0.22,0.22,411934878000 +NAVER,035420,8,225000,2,9500,4.41,1781752,634984,156852638,1781752,4.41,280.60,1.14,1.14,401734257750,1.14,1.14,401734257750 +KODEX 레버리지,122630,9,24470,2,520,2.17,16373879,18985172,86150000,16373879,2.17,86.25,19.01,19.01,398500502063,18.90,18.90,398500502063 +디앤디파마텍,347850,10,157100,2,16900,12.05,2401471,970541,10820699,2401471,12.05,247.44,22.19,22.19,375891494000,22.11,22.11,375891494000 +세진중공업,075580,11,18510,2,2650,16.71,12989045,4497089,56849456,12989045,16.71,288.83,22.85,22.85,235417491385,22.37,22.37,235417491385 +KODEX 200,069500,12,42925,2,450,1.06,5379736,6651031,163650000,5379736,1.06,80.89,3.29,3.29,230547595515,3.28,3.28,230547595515 +카카오,035720,13,59300,5,-1900,-3.10,3661180,2491823,442124799,3661180,-3.10,146.93,0.83,0.83,217743972250,0.83,0.83,217743972250 +한화엔진,082740,14,45300,5,-450,-0.98,4682119,2588484,83447142,4682119,-0.98,180.88,5.61,5.61,214152684075,5.67,5.67,214152684075 +현대로템,064350,15,198800,2,6800,3.54,1032352,644094,109142293,1032352,3.54,160.28,0.95,0.95,202327644050,0.93,0.93,202327644050 +현대무벡스,319400,16,6050,1,1395,29.97,32426101,458700,111376039,32426101,29.97,7069.13,29.11,29.11,189240581563,28.08,28.08,189240581563 +두산에너빌리티,034020,17,60400,2,800,1.34,2966108,5716620,640561146,2966108,1.34,51.89,0.46,0.46,178592392300,0.46,0.46,178592392300 +한화시스템,272210,18,54400,2,3300,6.46,2687373,608766,188919389,2687373,6.46,441.45,1.42,1.42,145918315500,1.42,1.42,145918315500 +삼성전기,009150,19,169900,2,7700,4.75,862789,443088,74693696,862789,4.75,194.72,1.16,1.16,145249704950,1.14,1.14,145249704950 +알테오젠,196170,20,462500,2,7500,1.65,295728,678241,53464968,295728,1.65,43.60,0.55,0.55,136201479000,0.55,0.55,136201479000 +현대힘스,460930,21,27650,2,400,1.47,4825627,4685050,35479871,4825627,1.47,103.00,13.60,13.60,135686524875,13.83,13.83,135686524875 +KODEX 코스닥150레버리지,233740,22,8700,2,150,1.75,14906311,17138124,199100000,14906311,1.75,86.98,7.49,7.49,128290259130,7.41,7.41,128290259130 +SOL 조선TOP3플러스,466920,23,33470,2,610,1.86,3645192,3509804,44600000,3645192,1.86,103.86,8.17,8.17,121769766417,8.16,8.16,121769766417 +한화에어로스페이스,012450,24,933000,2,17000,1.86,129384,185557,51563401,129384,1.86,69.73,0.25,0.25,120638445500,0.25,0.25,120638445500 +일동제약,249420,25,22800,5,-1650,-6.75,5185520,903889,31013252,5185520,-6.75,573.69,16.72,16.72,117225207275,16.58,16.58,117225207275 +PLUS K방산,449450,26,54080,2,1915,3.67,2147109,1281757,24150000,2147109,3.67,167.51,8.89,8.89,114972105218,8.80,8.80,114972105218 +뉴로핏,380550,27,12840,2,2540,24.66,9124452,300566,11554087,9124452,24.66,3035.76,78.97,78.97,113343249835,76.40,76.40,113343249835 +TIGER 미국S&P500,360750,28,22280,5,-25,-0.11,5052451,5304283,408700000,5052451,-0.11,95.25,1.24,1.24,112821268119,1.24,1.24,112821268119 +삼성중공업,010140,29,21050,2,250,1.20,4828981,4691083,880000000,4828981,1.20,102.94,0.55,0.55,101913419400,0.55,0.55,101913419400 +STX엔진,077970,30,43400,5,-450,-1.03,2226153,750119,40148063,2226153,-1.03,296.77,5.54,5.54,101355964125,5.82,5.82,101355964125 diff --git a/top30/20250902/top30-vir-20250902-090001.csv b/top30/20250902/top30-vir-20250902-090001.csv new file mode 100644 index 000000000000..a8fb6f4d29c9 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이글루,067920,1,5560,3,0,0.00,3060,5648,10996119,3060,0.00,54.18,0.03,0.03,17013600,0.03,0.03,17013600 +지란지교시큐리티,208350,2,2770,3,0,0.00,222,6717,8838549,222,0.00,3.31,0.00,0.00,614940,0.00,0.00,614940 +KB 인버스 천연가스 선물 ETN,Q580021,3,13580,2,255,1.91,227,7854,4500000,227,1.91,2.89,0.01,0.01,3082660,0.01,0.01,3082660 +파수,150900,4,4320,3,0,0.00,394,18642,11697922,394,0.00,2.11,0.00,0.00,1702080,0.00,0.00,1702080 +유엔젤,072130,5,5430,3,0,0.00,1500,77431,12895454,1500,0.00,1.94,0.01,0.01,8145000,0.01,0.01,8145000 +현대ADM,187660,6,2830,2,130,4.81,107888,5623931,48347668,107888,4.81,1.92,0.22,0.22,303409570,0.22,0.22,303409570 +올릭스,226950,7,58800,3,0,0.00,14600,841169,20106724,14600,0.00,1.74,0.07,0.07,858480000,0.07,0.07,858480000 +유투바이오,221800,8,3060,5,-30,-0.97,1001,65438,11287196,1001,-0.97,1.53,0.01,0.01,3063060,0.01,0.01,3063060 +와이씨켐,112290,9,18810,5,-90,-0.48,521,40285,10110545,521,-0.48,1.29,0.01,0.01,9800010,0.01,0.01,9800010 +국제약품,002720,10,4665,3,0,0.00,400,32215,21159832,400,0.00,1.24,0.00,0.00,1866000,0.00,0.00,1866000 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,13950,5,-225,-1.59,236,22014,1000000,236,-1.59,1.07,0.02,0.02,3292200,0.02,0.02,3292200 +DAISHIN343 AI반도체&인프라액티브,486240,12,9385,3,0,0.00,2,261,1700000,2,0.00,0.77,0.00,0.00,18770,0.00,0.00,18770 +애드포러스,397810,13,11000,3,0,0.00,3327,451870,5144190,3327,0.00,0.74,0.06,0.06,36597000,0.06,0.06,36597000 +로보로보,215100,14,4800,3,0,0.00,1034,142855,20348454,1034,0.00,0.72,0.01,0.01,4963200,0.01,0.01,4963200 +태경산업,015890,15,5420,3,0,0.00,570,79471,29228750,570,0.00,0.72,0.00,0.00,3089400,0.00,0.00,3089400 +PLUS 한화그룹주,0000J0,16,25300,2,235,0.94,843,127223,6550000,843,0.94,0.66,0.01,0.01,21327900,0.01,0.01,21327900 +빅텍,065450,17,3855,5,-20,-0.52,488,79244,28652800,488,-0.52,0.62,0.00,0.00,1881240,0.00,0.00,1881240 +아이티센피엔에스,232830,18,2310,3,0,0.00,107,18371,11707472,107,0.00,0.58,0.00,0.00,247170,0.00,0.00,247170 +씨피시스템,413630,19,1708,3,0,0.00,4111,726390,36436626,4111,0.00,0.57,0.01,0.01,7021588,0.01,0.01,7021588 +한국전자인증,041460,20,4060,3,0,0.00,420,75756,19000000,420,0.00,0.55,0.00,0.00,1705200,0.00,0.00,1705200 +새빗켐,107600,21,27300,3,0,0.00,651,122533,5630054,651,0.00,0.53,0.01,0.01,17772300,0.01,0.01,17772300 +코웨이,021240,22,104300,5,-600,-0.57,459,87187,71909133,459,-0.57,0.53,0.00,0.00,47873700,0.00,0.00,47873700 +ACE 글로벌브랜드TOP10블룸버그,435040,23,17800,2,25,0.14,2,417,700000,2,0.14,0.48,0.00,0.00,35600,0.00,0.00,35600 +iMBC,052220,24,3500,3,0,0.00,2021,436543,23000000,2021,0.00,0.46,0.01,0.01,7073500,0.01,0.01,7073500 +디케이락,105740,25,8950,3,0,0.00,791,180223,10168513,791,0.00,0.44,0.01,0.01,7079450,0.01,0.01,7079450 +에이프로젠,007460,26,674,5,-1,-0.15,5705,1359036,319267152,5705,-0.15,0.42,0.00,0.00,3845170,0.00,0.00,3845170 +LS마린솔루션,060370,27,23650,2,50,0.21,1681,473940,52238854,1681,0.21,0.35,0.00,0.00,39683350,0.00,0.00,39683350 +티에이치엔,019180,28,5050,3,0,0.00,1879,549627,18000000,1879,0.00,0.34,0.01,0.01,9488950,0.01,0.01,9488950 +더블유게임즈,192080,29,51900,5,-200,-0.38,83,32304,21495906,83,-0.38,0.26,0.00,0.00,4307700,0.00,0.00,4307700 +이지바이오,353810,30,5410,3,0,0.00,368,143537,33081920,368,0.00,0.26,0.00,0.00,1990880,0.00,0.00,1990880 diff --git a/top30/20250902/top30-vir-20250902-091001.csv b/top30/20250902/top30-vir-20250902-091001.csv new file mode 100644 index 000000000000..1f9d5f8c900d --- /dev/null +++ b/top30/20250902/top30-vir-20250902-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,1,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,2,9630,2,50,0.52,4155,4,2000000,4155,0.52,9999.99,0.21,0.21,40012625,0.21,0.21,40012625 +N2 방위산업 Top5 ETN,Q550091,3,28095,2,165,0.59,1425,16,2000000,1425,0.59,8906.25,0.07,0.07,40035695,0.07,0.07,40035695 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +IBKS제24호스팩,469480,5,2145,3,0,0.00,2077,83,4230000,2077,0.00,2502.41,0.05,0.05,4455180,0.05,0.05,4455180 +샌즈랩,411080,6,9100,2,1320,16.97,676013,30657,15267638,676013,16.97,2205.09,4.43,4.43,6168971590,4.44,4.44,6168971590 +HANARO Fn K-메타버스MZ,402460,7,7685,5,-10,-0.13,4638,282,700000,4638,-0.13,1644.68,0.66,0.66,35675485,0.66,0.66,35675485 +성호전자,043260,8,1145,2,118,11.49,2652019,190252,70922823,2652019,11.49,1393.95,3.74,3.74,3083717095,3.80,3.80,3083717095 +파인메딕스,387570,9,8340,2,890,11.95,652345,54490,5625900,652345,11.95,1197.18,11.60,11.60,5606735240,11.95,11.95,5606735240 +KB KIS CD금리투자 ETN,Q580058,10,52360,2,5,0.01,10,1,10000000,10,0.01,1000.00,0.00,0.00,523600,0.00,0.00,523600 +디에이치엑스컴퍼니,031860,11,1091,2,201,22.58,3592718,367914,17172021,3592718,22.58,976.51,20.92,20.92,3938102887,21.02,21.02,3938102887 +WON 200,448100,12,43920,2,150,0.34,15154,1737,1000000,15154,0.34,872.42,1.52,1.52,667069130,1.52,1.52,667069130 +삼성 코스피 200 TR ETN,Q530117,13,13085,2,60,0.46,6438,792,1000000,6438,0.46,812.88,0.64,0.64,84199440,0.64,0.64,84199440 +모니터랩,434480,14,4255,2,220,5.45,394917,54592,12310300,394917,5.45,723.40,3.21,3.21,1727845200,3.30,3.30,1727845200 +싸이버원,356890,15,3175,2,75,2.42,219876,31350,11953825,219876,2.42,701.36,1.84,1.84,724730035,1.91,1.91,724730035 +한싹,430690,16,5190,2,330,6.79,396483,65556,10895327,396483,6.79,604.80,3.64,3.64,2129131630,3.77,3.77,2129131630 +현대무벡스,319400,17,5350,2,695,14.93,2689084,458700,111376039,2689084,14.93,586.24,2.41,2.41,14073526708,2.36,2.36,14073526708 +TIGER MSCI KOREA ESG리더스,289260,18,10825,2,65,0.60,637,155,780000,637,0.60,410.97,0.08,0.08,6904845,0.08,0.08,6904845 +VITA MZ소비액티브,422260,19,10595,2,20,0.19,381,96,1500000,381,0.19,396.88,0.03,0.03,4044590,0.03,0.03,4044590 +하나33호스팩,475250,20,2090,2,5,0.24,845,235,3700000,845,0.24,359.57,0.02,0.02,1766050,0.02,0.02,1766050 +KIWOOM TDF2030액티브,435530,21,13505,5,-90,-0.66,110,31,500000,110,-0.66,354.84,0.02,0.02,1485450,0.02,0.02,1485450 +PLUS S&P글로벌인프라,269530,22,19060,2,350,1.87,1795,569,550000,1795,1.87,315.47,0.33,0.33,33821830,0.32,0.32,33821830 +메리츠 인버스 미국채10년 ETN(H),Q610024,23,13120,2,30,0.23,3,1,1000000,3,0.23,300.00,0.00,0.00,39360,0.00,0.00,39360 +한투 인버스일본니케이225선물 ETN(H),Q570105,24,8160,5,-40,-0.49,5000,1687,3000000,5000,-0.49,296.38,0.17,0.17,40800000,0.17,0.17,40800000 +유니슨,018000,25,1247,2,200,19.10,3137384,1108919,170712813,3137384,19.10,282.92,1.84,1.84,3712353654,1.74,1.74,3712353654 +신한제13호스팩,474930,26,2100,5,-10,-0.47,685,259,3620000,685,-0.47,264.48,0.02,0.02,1443500,0.02,0.02,1443500 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,59,3,0,0.00,307441,117435,150000000,307441,0.00,261.80,0.20,0.20,18139014,0.20,0.20,18139014 +하이트진로2우B,000087,28,15490,5,-20,-0.13,586,230,1130138,586,-0.13,254.78,0.05,0.05,9076580,0.05,0.05,9076580 +RISE 200고배당커버드콜ATM,290080,29,9185,5,-25,-0.27,15316,6321,1950000,15316,-0.27,242.30,0.79,0.79,140891365,0.79,0.79,140891365 +메리츠 미국채10년 ETN(H),Q610022,30,8480,5,-10,-0.12,1082,485,3000000,1082,-0.12,223.09,0.04,0.04,9175370,0.04,0.04,9175370 diff --git a/top30/20250902/top30-vir-20250902-092001.csv b/top30/20250902/top30-vir-20250902-092001.csv new file mode 100644 index 000000000000..b631c4e0b06a --- /dev/null +++ b/top30/20250902/top30-vir-20250902-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,1,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,2,9630,2,50,0.52,4155,4,2000000,4155,0.52,9999.99,0.21,0.21,40012625,0.21,0.21,40012625 +N2 방위산업 Top5 ETN,Q550091,3,28060,2,130,0.47,1440,16,2000000,1440,0.47,9000.00,0.07,0.07,40456595,0.07,0.07,40456595 +한투 일본 엔선물 ETN C,Q570094,4,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,5,10540,5,-35,-0.33,3724,96,1500000,3724,-0.33,3879.17,0.25,0.25,39229680,0.25,0.25,39229680 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +샌즈랩,411080,7,8740,2,960,12.34,887269,30657,15267638,887269,12.34,2894.18,5.81,5.81,8052405310,6.03,6.03,8052405310 +신한제12호스팩,474660,8,2065,5,-10,-0.48,164,6,5520000,164,-0.48,2733.33,0.00,0.00,338660,0.00,0.00,338660 +IBKS제24호스팩,469480,9,2145,3,0,0.00,2077,83,4230000,2077,0.00,2502.41,0.05,0.05,4455180,0.05,0.05,4455180 +성호전자,043260,10,1136,2,109,10.61,4594068,190252,70922823,4594068,10.61,2414.73,6.48,6.48,5355715519,6.65,6.65,5355715519 +현대무벡스,319400,11,5790,2,1135,24.38,7934027,458700,111376039,7934027,24.38,1729.68,7.12,7.12,43270428708,6.71,6.71,43270428708 +HANARO Fn K-메타버스MZ,402460,12,7685,5,-10,-0.13,4638,282,700000,4638,-0.13,1644.68,0.66,0.66,35675485,0.66,0.66,35675485 +파인메딕스,387570,13,8380,2,930,12.48,780282,54490,5625900,780282,12.48,1431.97,13.87,13.87,6668689970,14.15,14.15,6668689970 +디에이치엑스컴퍼니,031860,14,1129,2,239,26.85,4931433,367914,17172021,4931433,26.85,1340.38,28.72,28.72,5427687753,28.00,28.00,5427687753 +KB KIS CD금리투자 ETN,Q580058,15,52360,2,5,0.01,10,1,10000000,10,0.01,1000.00,0.00,0.00,523600,0.00,0.00,523600 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28260,2,305,1.09,20,2,200000,20,1.09,1000.00,0.01,0.01,565200,0.01,0.01,565200 +WON 200,448100,17,44080,2,310,0.71,15209,1737,1000000,15209,0.71,875.59,1.52,1.52,669490610,1.52,1.52,669490610 +모니터랩,434480,18,4170,2,135,3.35,455512,54592,12310300,455512,3.35,834.39,3.70,3.70,1982826732,3.86,3.86,1982826732 +삼성 코스피 200 TR ETN,Q530117,19,13085,2,60,0.46,6438,792,1000000,6438,0.46,812.88,0.64,0.64,84199440,0.64,0.64,84199440 +싸이버원,356890,20,3180,2,80,2.58,248119,31350,11953825,248119,2.58,791.45,2.08,2.08,814150942,2.14,2.14,814150942 +한싹,430690,21,5030,2,170,3.50,484724,65556,10895327,484724,3.50,739.40,4.45,4.45,2578994115,4.71,4.71,2578994115 +HANARO Fn골프테마,407300,22,7975,5,-25,-0.31,3934,545,550000,3934,-0.31,721.83,0.72,0.72,31373650,0.72,0.72,31373650 +메리츠 KIS CD금리투자 ETN,Q610063,23,54235,3,0,0.00,6,1,23850000,6,0.00,600.00,0.00,0.00,325410,0.00,0.00,325410 +한투 인버스 플래티넘 선물 ETN,Q570053,24,8835,5,-280,-3.07,154,29,1000000,154,-3.07,531.03,0.02,0.02,1360795,0.02,0.02,1360795 +PLUS S&P글로벌인프라,269530,25,18755,2,45,0.24,2842,569,550000,2842,0.24,499.47,0.52,0.52,53463405,0.52,0.52,53463405 +TIGER MSCI KOREA ESG리더스,289260,26,10825,2,65,0.60,637,155,780000,637,0.60,410.97,0.08,0.08,6904845,0.08,0.08,6904845 +유니슨,018000,27,1195,2,148,14.14,4545278,1108919,170712813,4545278,14.14,409.88,2.66,2.66,5411579012,2.65,2.65,5411579012 +하이트진로2우B,000087,28,15500,5,-10,-0.06,873,230,1130138,873,-0.06,379.57,0.08,0.08,13523410,0.08,0.08,13523410 +하나33호스팩,475250,29,2085,3,0,0.00,848,235,3700000,848,0.00,360.85,0.02,0.02,1772305,0.02,0.02,1772305 +KIWOOM TDF2030액티브,435530,30,13505,5,-90,-0.66,110,31,500000,110,-0.66,354.84,0.02,0.02,1485450,0.02,0.02,1485450 diff --git a/top30/20250902/top30-vir-20250902-093001.csv b/top30/20250902/top30-vir-20250902-093001.csv new file mode 100644 index 000000000000..a00034e918ce --- /dev/null +++ b/top30/20250902/top30-vir-20250902-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,1,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,2,9630,2,50,0.52,4155,4,2000000,4155,0.52,9999.99,0.21,0.21,40012625,0.21,0.21,40012625 +N2 방위산업 Top5 ETN,Q550091,3,28475,2,545,1.95,1572,16,2000000,1572,1.95,9825.00,0.08,0.08,44215295,0.08,0.08,44215295 +한투 일본 엔선물 ETN C,Q570094,4,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,5,10525,5,-50,-0.47,4199,96,1500000,4199,-0.47,4373.96,0.28,0.28,44229055,0.28,0.28,44229055 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +샌즈랩,411080,7,8770,2,990,12.72,969167,30657,15267638,969167,12.72,3161.32,6.35,6.35,8770524215,6.55,6.55,8770524215 +성호전자,043260,8,1091,2,64,6.23,5608972,190252,70922823,5608972,6.23,2948.18,7.91,7.91,6493737304,8.39,8.39,6493737304 +신한제12호스팩,474660,9,2065,5,-10,-0.48,164,6,5520000,164,-0.48,2733.33,0.00,0.00,338660,0.00,0.00,338660 +IBKS제24호스팩,469480,10,2145,3,0,0.00,2077,83,4230000,2077,0.00,2502.41,0.05,0.05,4455180,0.05,0.05,4455180 +현대무벡스,319400,11,5840,2,1185,25.46,10218751,458700,111376039,10218751,25.46,2227.76,9.17,9.17,56518722988,8.69,8.69,56518722988 +파인메딕스,387570,12,8020,2,570,7.65,949003,54490,5625900,949003,7.65,1741.61,16.87,16.87,8061777700,17.87,17.87,8061777700 +HANARO Fn K-메타버스MZ,402460,13,7685,5,-10,-0.13,4638,282,700000,4638,-0.13,1644.68,0.66,0.66,35675485,0.66,0.66,35675485 +디에이치엑스컴퍼니,031860,14,1103,2,213,23.93,5562838,367914,17172021,5562838,23.93,1511.99,32.39,32.39,6128368110,32.36,32.36,6128368110 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +KB KIS CD금리투자 ETN,Q580058,16,52360,2,5,0.01,10,1,10000000,10,0.01,1000.00,0.00,0.00,523600,0.00,0.00,523600 +모니터랩,434480,17,4160,2,125,3.10,480410,54592,12310300,480410,3.10,880.00,3.90,3.90,2086413247,4.07,4.07,2086413247 +WON 200,448100,18,44080,2,310,0.71,15209,1737,1000000,15209,0.71,875.59,1.52,1.52,669490610,1.52,1.52,669490610 +싸이버원,356890,19,3165,2,65,2.10,254848,31350,11953825,254848,2.10,812.91,2.13,2.13,835462076,2.21,2.21,835462076 +삼성 코스피 200 TR ETN,Q530117,20,13085,2,60,0.46,6438,792,1000000,6438,0.46,812.88,0.64,0.64,84199440,0.64,0.64,84199440 +한싹,430690,21,5030,2,170,3.50,510427,65556,10895327,510427,3.50,778.61,4.68,4.68,2709072170,4.94,4.94,2709072170 +HANARO Fn골프테마,407300,22,7975,5,-25,-0.31,3934,545,550000,3934,-0.31,721.83,0.72,0.72,31373650,0.72,0.72,31373650 +한투 인버스 플래티넘 선물 ETN,Q570053,23,8825,5,-290,-3.18,194,29,1000000,194,-3.18,668.97,0.02,0.02,1713895,0.02,0.02,1713895 +메리츠 KIS CD금리투자 ETN,Q610063,24,54235,3,0,0.00,6,1,23850000,6,0.00,600.00,0.00,0.00,325410,0.00,0.00,325410 +유니슨,018000,25,1234,2,187,17.86,6607679,1108919,170712813,6607679,17.86,595.87,3.87,3.87,7925362292,3.76,3.76,7925362292 +PLUS S&P글로벌인프라,269530,26,18755,2,45,0.24,2842,569,550000,2842,0.24,499.47,0.52,0.52,53463405,0.52,0.52,53463405 +대신밸런스제17호스팩,471050,27,2140,5,-20,-0.93,658,136,6060000,658,-0.93,483.82,0.01,0.01,1409495,0.01,0.01,1409495 +메리츠 미국채10년 ETN(H),Q610022,28,8485,5,-5,-0.06,2282,485,3000000,2282,-0.06,470.52,0.08,0.08,19357370,0.08,0.08,19357370 +TIGER MSCI KOREA ESG리더스,289260,29,10825,2,65,0.60,637,155,780000,637,0.60,410.97,0.08,0.08,6904845,0.08,0.08,6904845 +하이트진로2우B,000087,30,15530,2,20,0.13,882,230,1130138,882,0.13,383.48,0.08,0.08,13663240,0.08,0.08,13663240 diff --git a/top30/20250902/top30-vir-20250902-094001.csv b/top30/20250902/top30-vir-20250902-094001.csv new file mode 100644 index 000000000000..d6b4063c4527 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,1,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,2,9630,2,50,0.52,4155,4,2000000,4155,0.52,9999.99,0.21,0.21,40012625,0.21,0.21,40012625 +N2 방위산업 Top5 ETN,Q550091,3,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +한투 일본 엔선물 ETN C,Q570094,4,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,5,10525,5,-50,-0.47,4199,96,1500000,4199,-0.47,4373.96,0.28,0.28,44229055,0.28,0.28,44229055 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +샌즈랩,411080,7,8850,2,1070,13.75,1048862,30657,15267638,1048862,13.75,3421.28,6.87,6.87,9472747230,7.01,7.01,9472747230 +메리츠 미국채30년 스트립 ETN(H),Q610084,8,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +성호전자,043260,9,1082,2,55,5.36,5917815,190252,70922823,5917815,5.36,3110.51,8.34,8.34,6828388968,8.90,8.90,6828388968 +현대무벡스,319400,10,6050,1,1395,29.97,14013803,458700,111376039,14013803,29.97,3055.11,12.58,12.58,79309113653,11.77,11.77,79309113653 +신한제12호스팩,474660,11,2065,5,-10,-0.48,164,6,5520000,164,-0.48,2733.33,0.00,0.00,338660,0.00,0.00,338660 +IBKS제24호스팩,469480,12,2145,3,0,0.00,2077,83,4230000,2077,0.00,2502.41,0.05,0.05,4455180,0.05,0.05,4455180 +파인메딕스,387570,13,8100,2,650,8.72,986997,54490,5625900,986997,8.72,1811.34,17.54,17.54,8366870540,18.36,18.36,8366870540 +HANARO Fn K-메타버스MZ,402460,14,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +디에이치엑스컴퍼니,031860,15,1107,2,217,24.38,5917402,367914,17172021,5917402,24.38,1608.37,34.46,34.46,6517617080,34.29,34.29,6517617080 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +KB KIS CD금리투자 ETN,Q580058,17,52360,2,5,0.01,10,1,10000000,10,0.01,1000.00,0.00,0.00,523600,0.00,0.00,523600 +레이저옵텍,199550,18,7260,2,320,4.61,213098,22792,12265791,213098,4.61,934.97,1.74,1.74,1525966545,1.71,1.71,1525966545 +모니터랩,434480,19,4185,2,150,3.72,491582,54592,12310300,491582,3.72,900.47,3.99,3.99,2133112912,4.14,4.14,2133112912 +WON 200,448100,20,44070,2,300,0.69,15210,1737,1000000,15210,0.69,875.65,1.52,1.52,669534680,1.52,1.52,669534680 +싸이버원,356890,21,3175,2,75,2.42,257312,31350,11953825,257312,2.42,820.77,2.15,2.15,843279321,2.22,2.22,843279321 +삼성 코스피 200 TR ETN,Q530117,22,13130,2,105,0.81,6450,792,1000000,6450,0.81,814.39,0.65,0.65,84356990,0.64,0.64,84356990 +한싹,430690,23,5010,2,150,3.09,524140,65556,10895327,524140,3.09,799.53,4.81,4.81,2777996535,5.09,5.09,2777996535 +HANARO Fn골프테마,407300,24,7975,5,-25,-0.31,3934,545,550000,3934,-0.31,721.83,0.72,0.72,31373650,0.72,0.72,31373650 +유니슨,018000,25,1203,2,156,14.90,7961648,1108919,170712813,7961648,14.90,717.96,4.66,4.66,9572497605,4.66,4.66,9572497605 +한투 인버스 플래티넘 선물 ETN,Q570053,26,8825,5,-290,-3.18,194,29,1000000,194,-3.18,668.97,0.02,0.02,1713895,0.02,0.02,1713895 +메리츠 미국채10년 ETN(H),Q610022,27,8490,3,0,0.00,3189,485,3000000,3189,0.00,657.53,0.11,0.11,27053290,0.11,0.11,27053290 +메리츠 KIS CD금리투자 ETN,Q610063,28,54235,3,0,0.00,6,1,23850000,6,0.00,600.00,0.00,0.00,325410,0.00,0.00,325410 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,77,5,-2,-2.53,7681093,1303539,1497000000,7681093,-2.53,589.25,0.51,0.51,592649857,0.51,0.51,592649857 +하이록코리아,013030,30,38050,2,5050,15.30,436269,74331,12295442,436269,15.30,586.93,3.55,3.55,15887178300,3.40,3.40,15887178300 diff --git a/top30/20250902/top30-vir-20250902-095000.csv b/top30/20250902/top30-vir-20250902-095000.csv new file mode 100644 index 000000000000..c338a347b08f --- /dev/null +++ b/top30/20250902/top30-vir-20250902-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,1,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,2,9630,2,50,0.52,4155,4,2000000,4155,0.52,9999.99,0.21,0.21,40012625,0.21,0.21,40012625 +N2 방위산업 Top5 ETN,Q550091,3,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +한투 일본 엔선물 ETN C,Q570094,4,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,5,10540,5,-35,-0.33,4202,96,1500000,4202,-0.33,4377.08,0.28,0.28,44260675,0.28,0.28,44260675 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +샌즈랩,411080,7,8730,2,950,12.21,1089142,30657,15267638,1089142,12.21,3552.67,7.13,7.13,9825328540,7.37,7.37,9825328540 +메리츠 미국채30년 스트립 ETN(H),Q610084,8,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +성호전자,043260,9,1080,2,53,5.16,6031791,190252,70922823,6031791,5.16,3170.42,8.50,8.50,6951495254,9.08,9.08,6951495254 +IBKS제24호스팩,469480,10,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +현대무벡스,319400,11,6050,1,1395,29.97,14146737,458700,111376039,14146737,29.97,3084.09,12.70,12.70,80113364353,11.89,11.89,80113364353 +신한제12호스팩,474660,12,2065,5,-10,-0.48,164,6,5520000,164,-0.48,2733.33,0.00,0.00,338660,0.00,0.00,338660 +신한 코스피 200 TR ETN,Q500085,13,13160,2,60,0.46,318,15,1000000,318,0.46,2120.00,0.03,0.03,4176990,0.03,0.03,4176990 +파인메딕스,387570,14,8130,2,680,9.13,1015410,54490,5625900,1015410,9.13,1863.48,18.05,18.05,8599401885,18.80,18.80,8599401885 +디에이치엑스컴퍼니,031860,15,1105,2,215,24.16,6123573,367914,17172021,6123573,24.16,1664.40,35.66,35.66,6745131830,35.55,35.55,6745131830 +HANARO Fn K-메타버스MZ,402460,16,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +레이저옵텍,199550,18,7210,2,270,3.89,230744,22792,12265791,230744,3.89,1012.39,1.88,1.88,1653194725,1.87,1.87,1653194725 +KB KIS CD금리투자 ETN,Q580058,19,52360,2,5,0.01,10,1,10000000,10,0.01,1000.00,0.00,0.00,523600,0.00,0.00,523600 +모니터랩,434480,20,4165,2,130,3.22,498191,54592,12310300,498191,3.22,912.57,4.05,4.05,2160652182,4.21,4.21,2160652182 +WON 200,448100,21,44070,2,300,0.69,15210,1737,1000000,15210,0.69,875.65,1.52,1.52,669534680,1.52,1.52,669534680 +싸이버원,356890,22,3175,2,75,2.42,261672,31350,11953825,261672,2.42,834.68,2.19,2.19,857076099,2.26,2.26,857076099 +한싹,430690,23,4990,2,130,2.67,546414,65556,10895327,546414,2.67,833.51,5.02,5.02,2889225040,5.31,5.31,2889225040 +유니슨,018000,24,1232,2,185,17.67,9072037,1108919,170712813,9072037,17.67,818.10,5.31,5.31,10925368050,5.19,5.19,10925368050 +삼성 코스피 200 TR ETN,Q530117,25,13125,2,100,0.77,6458,792,1000000,6458,0.77,815.40,0.65,0.65,84461865,0.64,0.64,84461865 +하이록코리아,013030,26,36150,2,3150,9.55,557458,74331,12295442,557458,9.55,749.97,4.53,4.53,20379016750,4.58,4.58,20379016750 +HANARO Fn골프테마,407300,27,7975,5,-25,-0.31,3934,545,550000,3934,-0.31,721.83,0.72,0.72,31373650,0.72,0.72,31373650 +한투 인버스 플래티넘 선물 ETN,Q570053,28,8825,5,-290,-3.18,194,29,1000000,194,-3.18,668.97,0.02,0.02,1713895,0.02,0.02,1713895 +메리츠 미국채10년 ETN(H),Q610022,29,8490,3,0,0.00,3189,485,3000000,3189,0.00,657.53,0.11,0.11,27053290,0.11,0.11,27053290 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,77,5,-2,-2.53,8300755,1303539,1497000000,8300755,-2.53,636.79,0.55,0.55,640363831,0.56,0.56,640363831 diff --git a/top30/20250902/top30-vir-20250902-100000.csv b/top30/20250902/top30-vir-20250902-100000.csv new file mode 100644 index 000000000000..4426cfb5431a --- /dev/null +++ b/top30/20250902/top30-vir-20250902-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,1,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,2,9630,2,50,0.52,4155,4,2000000,4155,0.52,9999.99,0.21,0.21,40012625,0.21,0.21,40012625 +N2 방위산업 Top5 ETN,Q550091,3,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +한투 일본 엔선물 ETN C,Q570094,4,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,5,10540,5,-35,-0.33,4251,96,1500000,4251,-0.33,4428.12,0.28,0.28,44777135,0.28,0.28,44777135 +레이저옵텍,199550,6,8230,2,1290,18.59,922808,22792,12265791,922808,18.59,4048.82,7.52,7.52,7219591360,7.15,7.15,7219591360 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,7,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +샌즈랩,411080,8,8720,2,940,12.08,1118148,30657,15267638,1118148,12.08,3647.28,7.32,7.32,10078975045,7.57,7.57,10078975045 +성호전자,043260,9,1081,2,54,5.26,6117670,190252,70922823,6117670,5.26,3215.56,8.63,8.63,7044378015,9.19,9.19,7044378015 +메리츠 미국채30년 스트립 ETN(H),Q610084,10,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +IBKS제24호스팩,469480,11,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +현대무벡스,319400,12,6050,1,1395,29.97,14204681,458700,111376039,14204681,29.97,3096.73,12.75,12.75,80463925553,11.94,11.94,80463925553 +신한제12호스팩,474660,13,2065,5,-10,-0.48,164,6,5520000,164,-0.48,2733.33,0.00,0.00,338660,0.00,0.00,338660 +신한 코스피 200 TR ETN,Q500085,14,13160,2,60,0.46,318,15,1000000,318,0.46,2120.00,0.03,0.03,4176990,0.03,0.03,4176990 +파인메딕스,387570,15,8210,2,760,10.20,1028547,54490,5625900,1028547,10.20,1887.59,18.28,18.28,8707174875,18.85,18.85,8707174875 +디에이치엑스컴퍼니,031860,16,1088,2,198,22.25,6282397,367914,17172021,6282397,22.25,1707.57,36.59,36.59,6918996327,37.03,37.03,6918996327 +HANARO Fn K-메타버스MZ,402460,17,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +KB KIS CD금리투자 ETN,Q580058,19,52360,2,5,0.01,10,1,10000000,10,0.01,1000.00,0.00,0.00,523600,0.00,0.00,523600 +모니터랩,434480,20,4165,2,130,3.22,499721,54592,12310300,499721,3.22,915.37,4.06,4.06,2167027817,4.23,4.23,2167027817 +유니슨,018000,21,1220,2,173,16.52,9876358,1108919,170712813,9876358,16.52,890.63,5.79,5.79,11910811360,5.72,5.72,11910811360 +WON 200,448100,22,44070,2,300,0.69,15210,1737,1000000,15210,0.69,875.65,1.52,1.52,669534680,1.52,1.52,669534680 +싸이버원,356890,23,3160,2,60,1.94,265371,31350,11953825,265371,1.94,846.48,2.22,2.22,868811717,2.30,2.30,868811717 +하이록코리아,013030,24,35750,2,2750,8.33,624158,74331,12295442,624158,8.33,839.70,5.08,5.08,22778455325,5.18,5.18,22778455325 +한싹,430690,25,5000,2,140,2.88,549686,65556,10895327,549686,2.88,838.50,5.05,5.05,2905591305,5.33,5.33,2905591305 +삼성 코스피 200 TR ETN,Q530117,26,13125,2,100,0.77,6458,792,1000000,6458,0.77,815.40,0.65,0.65,84461865,0.64,0.64,84461865 +HANARO Fn골프테마,407300,27,7975,5,-25,-0.31,3934,545,550000,3934,-0.31,721.83,0.72,0.72,31373650,0.72,0.72,31373650 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,77,5,-2,-2.53,9110482,1303539,1497000000,9110482,-2.53,698.90,0.61,0.61,702712810,0.61,0.61,702712810 +한투 인버스 플래티넘 선물 ETN,Q570053,29,8825,5,-290,-3.18,194,29,1000000,194,-3.18,668.97,0.02,0.02,1713895,0.02,0.02,1713895 +메리츠 미국채10년 ETN(H),Q610022,30,8490,3,0,0.00,3189,485,3000000,3189,0.00,657.53,0.11,0.11,27053290,0.11,0.11,27053290 diff --git a/top30/20250902/top30-vir-20250902-101000.csv b/top30/20250902/top30-vir-20250902-101000.csv new file mode 100644 index 000000000000..661cf5cae783 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,3,9630,2,50,0.52,4155,4,2000000,4155,0.52,9999.99,0.21,0.21,40012625,0.21,0.21,40012625 +N2 방위산업 Top5 ETN,Q550091,4,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +레이저옵텍,199550,5,8220,2,1280,18.44,2037899,22792,12265791,2037899,18.44,8941.29,16.61,16.61,16532798470,16.40,16.40,16532798470 +한투 일본 엔선물 ETN C,Q570094,6,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,7,10540,5,-35,-0.33,4251,96,1500000,4251,-0.33,4428.12,0.28,0.28,44777135,0.28,0.28,44777135 +샌즈랩,411080,8,8700,2,920,11.83,1158047,30657,15267638,1158047,11.83,3777.43,7.58,7.58,10428626575,7.85,7.85,10428626575 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,9,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +하나 레버리지 반도체 ETN,Q700028,10,24690,2,385,1.58,1622,45,1500000,1622,1.58,3604.44,0.11,0.11,40047005,0.11,0.11,40047005 +성호전자,043260,11,1085,2,58,5.65,6193577,190252,70922823,6193577,5.65,3255.46,8.73,8.73,7126383903,9.26,9.26,7126383903 +메리츠 미국채30년 스트립 ETN(H),Q610084,12,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +현대무벡스,319400,13,6050,1,1395,29.97,14353741,458700,111376039,14353741,29.97,3129.22,12.89,12.89,81365738553,12.08,12.08,81365738553 +IBKS제24호스팩,469480,14,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +신한제12호스팩,474660,15,2065,5,-10,-0.48,164,6,5520000,164,-0.48,2733.33,0.00,0.00,338660,0.00,0.00,338660 +조아제약,034940,16,1175,2,163,16.11,1093342,48959,30979827,1093342,16.11,2233.18,3.53,3.53,1275419477,3.50,3.50,1275419477 +신한 코스피 200 TR ETN,Q500085,17,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +SOL 국고채30년액티브,474390,18,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +파인메딕스,387570,19,8220,2,770,10.34,1046434,54490,5625900,1046434,10.34,1920.41,18.60,18.60,8854657325,19.15,19.15,8854657325 +디에이치엑스컴퍼니,031860,20,1075,2,185,20.79,6494916,367914,17172021,6494916,20.79,1765.34,37.82,37.82,7149135749,38.73,38.73,7149135749 +HANARO Fn K-메타버스MZ,402460,21,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +메리츠 인버스 3X 국채30년 ETN,Q610062,22,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +KB KIS CD금리투자 ETN,Q580058,23,52360,2,5,0.01,10,1,10000000,10,0.01,1000.00,0.00,0.00,523600,0.00,0.00,523600 +유니슨,018000,24,1205,2,158,15.09,10449324,1108919,170712813,10449324,15.09,942.30,6.12,6.12,12605801024,6.13,6.13,12605801024 +모니터랩,434480,25,4170,2,135,3.35,504615,54592,12310300,504615,3.35,924.34,4.10,4.10,2187474537,4.26,4.26,2187474537 +하이록코리아,013030,26,35450,2,2450,7.42,679297,74331,12295442,679297,7.42,913.88,5.52,5.52,24743148050,5.68,5.68,24743148050 +WON 200,448100,27,44070,2,300,0.69,15210,1737,1000000,15210,0.69,875.65,1.52,1.52,669534680,1.52,1.52,669534680 +한싹,430690,28,4985,2,125,2.57,557997,65556,10895327,557997,2.57,851.18,5.12,5.12,2947090775,5.43,5.43,2947090775 +싸이버원,356890,29,3180,2,80,2.58,266417,31350,11953825,266417,2.58,849.82,2.23,2.23,872127147,2.29,2.29,872127147 +삼성 코스피 200 TR ETN,Q530117,30,13115,2,90,0.69,6459,792,1000000,6459,0.69,815.53,0.65,0.65,84474980,0.64,0.64,84474980 diff --git a/top30/20250902/top30-vir-20250902-102000.csv b/top30/20250902/top30-vir-20250902-102000.csv new file mode 100644 index 000000000000..c9a0a05a0f50 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +신한제12호스팩,474660,4,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +레이저옵텍,199550,5,8020,2,1080,15.56,2324097,22792,12265791,2324097,15.56,9999.99,18.95,18.95,18836458480,19.15,19.15,18836458480 +N2 방위산업 Top5 ETN,Q550091,6,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,41705,2,170,0.41,3295,34,1000000,3295,0.41,9691.18,0.33,0.33,137215675,0.33,0.33,137215675 +한투 일본 엔선물 ETN C,Q570094,8,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,9,10540,5,-35,-0.33,4258,96,1500000,4258,-0.33,4435.42,0.28,0.28,44850915,0.28,0.28,44850915 +샌즈랩,411080,10,8760,2,980,12.60,1192006,30657,15267638,1192006,12.60,3888.20,7.81,7.81,10726028975,8.02,8.02,10726028975 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,11,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +하나 레버리지 반도체 ETN,Q700028,12,24820,2,515,2.12,1633,45,1500000,1633,2.12,3628.89,0.11,0.11,40320025,0.11,0.11,40320025 +성호전자,043260,13,1077,2,50,4.87,6264052,190252,70922823,6264052,4.87,3292.50,8.83,8.83,7202187033,9.43,9.43,7202187033 +메리츠 미국채30년 스트립 ETN(H),Q610084,14,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +현대무벡스,319400,15,6050,1,1395,29.97,14411163,458700,111376039,14411163,29.97,3141.74,12.94,12.94,81713141653,12.13,12.13,81713141653 +IBKS제24호스팩,469480,16,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +조아제약,034940,17,1116,2,104,10.28,1443077,48959,30979827,1443077,10.28,2947.52,4.66,4.66,1673736232,4.84,4.84,1673736232 +신한 코스피 200 TR ETN,Q500085,18,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +SOL 국고채30년액티브,474390,19,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +파인메딕스,387570,20,8290,2,840,11.28,1063119,54490,5625900,1063119,11.28,1951.04,18.90,18.90,8992851980,19.28,19.28,8992851980 +디에이치엑스컴퍼니,031860,21,1068,2,178,20.00,6772495,367914,17172021,6772495,20.00,1840.78,39.44,39.44,7445783114,40.60,40.60,7445783114 +HANARO Fn K-메타버스MZ,402460,22,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +메리츠 인버스 3X 국채30년 ETN,Q610062,23,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +뉴로핏,380550,24,12350,2,2050,19.90,3305552,300566,11554087,3305552,19.90,1099.78,28.61,28.61,39087888175,27.39,27.39,39087888175 +KB KIS CD금리투자 ETN,Q580058,25,52360,2,5,0.01,10,1,10000000,10,0.01,1000.00,0.00,0.00,523600,0.00,0.00,523600 +유니슨,018000,26,1236,2,189,18.05,10976144,1108919,170712813,10976144,18.05,989.81,6.43,6.43,13247998557,6.28,6.28,13247998557 +하이록코리아,013030,27,35850,2,2850,8.64,708705,74331,12295442,708705,8.64,953.44,5.76,5.76,25794418600,5.85,5.85,25794418600 +모니터랩,434480,28,4165,2,130,3.22,510261,54592,12310300,510261,3.22,934.68,4.14,4.14,2210938017,4.31,4.31,2210938017 +WON 200,448100,29,44115,2,345,0.79,15211,1737,1000000,15211,0.79,875.71,1.52,1.52,669578795,1.52,1.52,669578795 +싸이버원,356890,30,3185,2,85,2.74,270422,31350,11953825,270422,2.74,862.59,2.26,2.26,884842342,2.32,2.32,884842342 diff --git a/top30/20250902/top30-vir-20250902-103000.csv b/top30/20250902/top30-vir-20250902-103000.csv new file mode 100644 index 000000000000..246007d4c586 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +신한제12호스팩,474660,4,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +레이저옵텍,199550,5,7830,2,890,12.82,2529507,22792,12265791,2529507,12.82,9999.99,20.62,20.62,20460774270,21.30,21.30,20460774270 +N2 방위산업 Top5 ETN,Q550091,6,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,41705,2,170,0.41,3295,34,1000000,3295,0.41,9691.18,0.33,0.33,137215675,0.33,0.33,137215675 +한투 일본 엔선물 ETN C,Q570094,8,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,9,10510,5,-65,-0.61,4265,96,1500000,4265,-0.61,4442.71,0.28,0.28,44924500,0.28,0.28,44924500 +샌즈랩,411080,10,8680,2,900,11.57,1211161,30657,15267638,1211161,11.57,3950.68,7.93,7.93,10892687220,8.22,8.22,10892687220 +조아제약,034940,11,1148,2,136,13.44,1859388,48959,30979827,1859388,13.44,3797.85,6.00,6.00,2150244432,6.05,6.05,2150244432 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,12,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +하나 레버리지 반도체 ETN,Q700028,13,24820,2,515,2.12,1633,45,1500000,1633,2.12,3628.89,0.11,0.11,40320025,0.11,0.11,40320025 +성호전자,043260,14,1073,2,46,4.48,6317539,190252,70922823,6317539,4.48,3320.62,8.91,8.91,7259607618,9.54,9.54,7259607618 +메리츠 미국채30년 스트립 ETN(H),Q610084,15,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +현대무벡스,319400,16,6050,1,1395,29.97,14438655,458700,111376039,14438655,29.97,3147.73,12.96,12.96,81879468253,12.15,12.15,81879468253 +IBKS제24호스팩,469480,17,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +신한 코스피 200 TR ETN,Q500085,18,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +SOL 국고채30년액티브,474390,19,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +파인메딕스,387570,20,8190,2,740,9.93,1071341,54490,5625900,1071341,9.93,1966.12,19.04,19.04,9060460330,19.66,19.66,9060460330 +디에이치엑스컴퍼니,031860,21,1062,2,172,19.33,6994569,367914,17172021,6994569,19.33,1901.14,40.73,40.73,7680895181,42.12,42.12,7680895181 +HANARO Fn K-메타버스MZ,402460,22,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +HANARO 32-10 국고채액티브,448490,23,57890,5,-45,-0.08,209,15,592000,209,-0.08,1393.33,0.04,0.04,12099010,0.04,0.04,12099010 +메리츠 인버스 3X 국채30년 ETN,Q610062,24,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +뉴로핏,380550,25,12060,2,1760,17.09,3640757,300566,11554087,3640757,17.09,1211.30,31.51,31.51,43185965610,30.99,30.99,43185965610 +유니슨,018000,26,1220,2,173,16.52,11711717,1108919,170712813,11711717,16.52,1056.14,6.86,6.86,14153249694,6.80,6.80,14153249694 +KB KIS CD금리투자 ETN,Q580058,27,52360,2,5,0.01,10,1,10000000,10,0.01,1000.00,0.00,0.00,523600,0.00,0.00,523600 +하이록코리아,013030,28,36100,2,3100,9.39,721869,74331,12295442,721869,9.39,971.15,5.87,5.87,26267243175,5.92,5.92,26267243175 +모니터랩,434480,29,4130,2,95,2.35,523646,54592,12310300,523646,2.35,959.20,4.25,4.25,2266431039,4.46,4.46,2266431039 +WON 200,448100,30,44115,2,345,0.79,15211,1737,1000000,15211,0.79,875.71,1.52,1.52,669578795,1.52,1.52,669578795 diff --git a/top30/20250902/top30-vir-20250902-104001.csv b/top30/20250902/top30-vir-20250902-104001.csv new file mode 100644 index 000000000000..e8e9446952f2 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +신한제12호스팩,474660,4,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +레이저옵텍,199550,5,7760,2,820,11.82,2649629,22792,12265791,2649629,11.82,9999.99,21.60,21.60,21394024585,22.48,22.48,21394024585 +N2 방위산업 Top5 ETN,Q550091,6,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,41705,2,170,0.41,3295,34,1000000,3295,0.41,9691.18,0.33,0.33,137215675,0.33,0.33,137215675 +조아제약,034940,8,1225,2,213,21.05,3135477,48959,30979827,3135477,21.05,6404.29,10.12,10.12,3695292594,9.74,9.74,3695292594 +한투 일본 엔선물 ETN C,Q570094,9,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,10,10510,5,-65,-0.61,4281,96,1500000,4281,-0.61,4459.38,0.29,0.29,45092680,0.29,0.29,45092680 +샌즈랩,411080,11,8480,2,700,9.00,1275651,30657,15267638,1275651,9.00,4161.04,8.36,8.36,11444781240,8.84,8.84,11444781240 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,12,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +하나 레버리지 반도체 ETN,Q700028,13,24820,2,515,2.12,1633,45,1500000,1633,2.12,3628.89,0.11,0.11,40320025,0.11,0.11,40320025 +성호전자,043260,14,1071,2,44,4.28,6381031,190252,70922823,6381031,4.28,3353.99,9.00,9.00,7327657749,9.65,9.65,7327657749 +메리츠 미국채30년 스트립 ETN(H),Q610084,15,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +현대무벡스,319400,16,6050,1,1395,29.97,14476013,458700,111376039,14476013,29.97,3155.88,13.00,13.00,82105484153,12.18,12.18,82105484153 +IBKS제24호스팩,469480,17,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +신한 코스피 200 TR ETN,Q500085,18,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +SOL 국고채30년액티브,474390,19,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +파인메딕스,387570,20,8320,2,870,11.68,1080384,54490,5625900,1080384,11.68,1982.72,19.20,19.20,9135075540,19.52,19.52,9135075540 +디에이치엑스컴퍼니,031860,21,1078,2,188,21.12,7118066,367914,17172021,7118066,21.12,1934.71,41.45,41.45,7813135281,42.21,42.21,7813135281 +HANARO Fn K-메타버스MZ,402460,22,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,23,10355,5,-310,-2.91,13478,860,2500000,13478,-2.91,1567.21,0.54,0.54,139819860,0.54,0.54,139819860 +HANARO 32-10 국고채액티브,448490,24,57905,5,-30,-0.05,228,15,592000,228,-0.05,1520.00,0.04,0.04,13199155,0.04,0.04,13199155 +뉴로핏,380550,25,12010,2,1710,16.60,3868600,300566,11554087,3868600,16.60,1287.10,33.48,33.48,45929353585,33.10,33.10,45929353585 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,58,5,-1,-1.69,1383850,117435,150000000,1383850,-1.69,1178.40,0.92,0.92,80599641,0.93,0.93,80599641 +유니슨,018000,28,1228,2,181,17.29,12019741,1108919,170712813,12019741,17.29,1083.92,7.04,7.04,14528031031,6.93,6.93,14528031031 +KB KIS CD금리투자 ETN,Q580058,29,52360,2,5,0.01,10,1,10000000,10,0.01,1000.00,0.00,0.00,523600,0.00,0.00,523600 +하이록코리아,013030,30,35850,2,2850,8.64,737449,74331,12295442,737449,8.64,992.11,6.00,6.00,26826629825,6.09,6.09,26826629825 diff --git a/top30/20250902/top30-vir-20250902-105001.csv b/top30/20250902/top30-vir-20250902-105001.csv new file mode 100644 index 000000000000..e78863586907 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +신한제12호스팩,474660,4,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +레이저옵텍,199550,5,7760,2,820,11.82,2747030,22792,12265791,2747030,11.82,9999.99,22.40,22.40,22143235135,23.26,23.26,22143235135 +N2 방위산업 Top5 ETN,Q550091,6,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,41705,2,170,0.41,3295,34,1000000,3295,0.41,9691.18,0.33,0.33,137215675,0.33,0.33,137215675 +조아제약,034940,8,1257,2,245,24.21,4398504,48959,30979827,4398504,24.21,8984.06,14.20,14.20,5284029982,13.57,13.57,5284029982 +한투 일본 엔선물 ETN C,Q570094,9,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,10,10510,5,-65,-0.61,4291,96,1500000,4291,-0.61,4469.79,0.29,0.29,45197815,0.29,0.29,45197815 +샌즈랩,411080,11,8480,2,700,9.00,1290355,30657,15267638,1290355,9.00,4209.01,8.45,8.45,11569267540,8.94,8.94,11569267540 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,12,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +하나 레버리지 반도체 ETN,Q700028,13,24820,2,515,2.12,1633,45,1500000,1633,2.12,3628.89,0.11,0.11,40320025,0.11,0.11,40320025 +성호전자,043260,14,1071,2,44,4.28,6452994,190252,70922823,6452994,4.28,3391.81,9.10,9.10,7404540218,9.75,9.75,7404540218 +메리츠 미국채30년 스트립 ETN(H),Q610084,15,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +현대무벡스,319400,16,6050,1,1395,29.97,14502912,458700,111376039,14502912,29.97,3161.74,13.02,13.02,82268223103,12.21,12.21,82268223103 +IBKS제24호스팩,469480,17,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +신한 코스피 200 TR ETN,Q500085,18,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +SOL 국고채30년액티브,474390,19,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +파인메딕스,387570,20,8270,2,820,11.01,1095576,54490,5625900,1095576,11.01,2010.60,19.47,19.47,9261462380,19.91,19.91,9261462380 +디에이치엑스컴퍼니,031860,21,1060,2,170,19.10,7185174,367914,17172021,7185174,19.10,1952.95,41.84,41.84,7884675391,43.32,43.32,7884675391 +HANARO Fn K-메타버스MZ,402460,22,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,23,10355,5,-310,-2.91,13528,860,2500000,13528,-2.91,1573.02,0.54,0.54,140337610,0.54,0.54,140337610 +HANARO 32-10 국고채액티브,448490,24,57905,5,-30,-0.05,228,15,592000,228,-0.05,1520.00,0.04,0.04,13199155,0.04,0.04,13199155 +뉴로핏,380550,25,12200,2,1900,18.45,4255694,300566,11554087,4255694,18.45,1415.89,36.83,36.83,50637709715,35.92,35.92,50637709715 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,59,3,0,0.00,1384161,117435,150000000,1384161,0.00,1178.66,0.92,0.92,80617779,0.91,0.91,80617779 +유니슨,018000,28,1222,2,175,16.71,12616864,1108919,170712813,12616864,16.71,1137.76,7.39,7.39,15266175080,7.32,7.32,15266175080 +한투 인버스 플래티넘 선물 ETN,Q570053,29,8795,5,-320,-3.51,326,29,1000000,326,-3.51,1124.14,0.03,0.03,2876650,0.03,0.03,2876650 +하이록코리아,013030,30,36150,2,3150,9.55,758036,74331,12295442,758036,9.55,1019.81,6.17,6.17,27566469575,6.20,6.20,27566469575 diff --git a/top30/20250902/top30-vir-20250902-110001.csv b/top30/20250902/top30-vir-20250902-110001.csv new file mode 100644 index 000000000000..535f7ca6909f --- /dev/null +++ b/top30/20250902/top30-vir-20250902-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +신한제12호스팩,474660,4,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +레이저옵텍,199550,5,7610,2,670,9.65,2826323,22792,12265791,2826323,9.65,9999.99,23.04,23.04,22755903750,24.38,24.38,22755903750 +N2 방위산업 Top5 ETN,Q550091,6,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +조아제약,034940,7,1217,2,205,20.26,4808749,48959,30979827,4808749,20.26,9821.99,15.52,15.52,5794038876,15.37,15.37,5794038876 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,41705,2,170,0.41,3295,34,1000000,3295,0.41,9691.18,0.33,0.33,137215675,0.33,0.33,137215675 +한투 일본 엔선물 ETN C,Q570094,9,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,10,10510,5,-65,-0.61,4291,96,1500000,4291,-0.61,4469.79,0.29,0.29,45197815,0.29,0.29,45197815 +샌즈랩,411080,11,8550,2,770,9.90,1321656,30657,15267638,1321656,9.90,4311.11,8.66,8.66,11837799280,9.07,9.07,11837799280 +현대무벡스,319400,12,5970,2,1315,28.25,18583410,458700,111376039,18583410,28.25,4051.32,16.69,16.69,106848243933,16.07,16.07,106848243933 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +하나 레버리지 반도체 ETN,Q700028,14,24820,2,515,2.12,1633,45,1500000,1633,2.12,3628.89,0.11,0.11,40320025,0.11,0.11,40320025 +성호전자,043260,15,1066,2,39,3.80,6498456,190252,70922823,6498456,3.80,3415.71,9.16,9.16,7452996324,9.86,9.86,7452996324 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +IBKS제24호스팩,469480,17,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +신한 코스피 200 TR ETN,Q500085,18,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +파인메딕스,387570,19,8380,2,930,12.48,1123666,54490,5625900,1123666,12.48,2062.15,19.97,19.97,9496688190,20.14,20.14,9496688190 +SOL 국고채30년액티브,474390,20,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +디에이치엑스컴퍼니,031860,21,1052,2,162,18.20,7319364,367914,17172021,7319364,18.20,1989.42,42.62,42.62,8028171061,44.44,44.44,8028171061 +HANARO Fn K-메타버스MZ,402460,22,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,23,10360,5,-305,-2.86,13687,860,2500000,13687,-2.86,1591.51,0.55,0.55,141982495,0.55,0.55,141982495 +뉴로핏,380550,24,12700,2,2400,23.30,4768008,300566,11554087,4768008,23.30,1586.34,41.27,41.27,57040433550,38.87,38.87,57040433550 +HANARO 32-10 국고채액티브,448490,25,57905,5,-30,-0.05,228,15,592000,228,-0.05,1520.00,0.04,0.04,13199155,0.04,0.04,13199155 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,59,3,0,0.00,1384161,117435,150000000,1384161,0.00,1178.66,0.92,0.92,80617779,0.91,0.91,80617779 +유니슨,018000,28,1234,2,187,17.86,12745693,1108919,170712813,12745693,17.86,1149.38,7.47,7.47,15424160389,7.32,7.32,15424160389 +한투 인버스 플래티넘 선물 ETN,Q570053,29,8795,5,-320,-3.51,326,29,1000000,326,-3.51,1124.14,0.03,0.03,2876650,0.03,0.03,2876650 +하이록코리아,013030,30,36050,2,3050,9.24,770158,74331,12295442,770158,9.24,1036.12,6.26,6.26,28003329650,6.32,6.32,28003329650 diff --git a/top30/20250902/top30-vir-20250902-111001.csv b/top30/20250902/top30-vir-20250902-111001.csv new file mode 100644 index 000000000000..a029b91af0ee --- /dev/null +++ b/top30/20250902/top30-vir-20250902-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27880,2,490,1.79,63611,57,1000000,63611,1.79,9999.99,6.36,6.36,1767962440,6.34,6.34,1767962440 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +신한제12호스팩,474660,4,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +레이저옵텍,199550,5,7690,2,750,10.81,2862365,22792,12265791,2862365,10.81,9999.99,23.34,23.34,23032585640,24.42,24.42,23032585640 +조아제약,034940,6,1197,2,185,18.28,5311001,48959,30979827,5311001,18.28,9999.99,17.14,17.14,6400036262,17.26,17.26,6400036262 +N2 방위산업 Top5 ETN,Q550091,7,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,41705,2,170,0.41,3295,34,1000000,3295,0.41,9691.18,0.33,0.33,137215675,0.33,0.33,137215675 +한투 일본 엔선물 ETN C,Q570094,9,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,10,10515,5,-60,-0.57,4420,96,1500000,4420,-0.57,4604.17,0.29,0.29,46554220,0.30,0.30,46554220 +현대무벡스,319400,11,5900,2,1245,26.75,20780259,458700,111376039,20780259,26.75,4530.25,18.66,18.66,119766831808,18.23,18.23,119766831808 +샌즈랩,411080,12,8500,2,720,9.25,1332866,30657,15267638,1332866,9.25,4347.67,8.73,8.73,11933129110,9.20,9.20,11933129110 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +하나 레버리지 반도체 ETN,Q700028,14,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,15,1068,2,41,3.99,6504572,190252,70922823,6504572,3.99,3418.92,9.17,9.17,7459522423,9.85,9.85,7459522423 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +IBKS제24호스팩,469480,17,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +파인메딕스,387570,18,8500,2,1050,14.09,1245905,54490,5625900,1245905,14.09,2286.48,22.15,22.15,10534125420,22.03,22.03,10534125420 +신한 코스피 200 TR ETN,Q500085,19,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +SOL 국고채30년액티브,474390,20,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +디에이치엑스컴퍼니,031860,21,1052,2,162,18.20,7384893,367914,17172021,7384893,18.20,2007.23,43.01,43.01,8097274641,44.82,44.82,8097274641 +뉴로핏,380550,22,12750,2,2450,23.79,5301728,300566,11554087,5301728,23.79,1763.91,45.89,45.89,63847563870,43.34,43.34,63847563870 +HANARO Fn K-메타버스MZ,402460,23,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,24,10385,5,-280,-2.63,13691,860,2500000,13691,-2.63,1591.98,0.55,0.55,142024065,0.55,0.55,142024065 +HANARO 32-10 국고채액티브,448490,25,57905,5,-30,-0.05,228,15,592000,228,-0.05,1520.00,0.04,0.04,13199155,0.04,0.04,13199155 +메리츠 인버스 3X 국채30년 ETN,Q610062,26,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,59,3,0,0.00,1384161,117435,150000000,1384161,0.00,1178.66,0.92,0.92,80617779,0.91,0.91,80617779 +유니슨,018000,28,1227,2,180,17.19,12962178,1108919,170712813,12962178,17.19,1168.90,7.59,7.59,15691101562,7.49,7.49,15691101562 +한투 인버스 플래티넘 선물 ETN,Q570053,29,8840,5,-275,-3.02,327,29,1000000,327,-3.02,1127.59,0.03,0.03,2885490,0.03,0.03,2885490 +삼정펄프,009770,30,26900,2,50,0.19,10121,951,2499971,10121,0.19,1064.25,0.40,0.40,272414300,0.41,0.41,272414300 diff --git a/top30/20250902/top30-vir-20250902-112001.csv b/top30/20250902/top30-vir-20250902-112001.csv new file mode 100644 index 000000000000..db8ddf1ca6bf --- /dev/null +++ b/top30/20250902/top30-vir-20250902-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +신한제12호스팩,474660,4,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +레이저옵텍,199550,5,7470,2,530,7.64,2965437,22792,12265791,2965437,7.64,9999.99,24.18,24.18,23808818740,25.98,25.98,23808818740 +조아제약,034940,6,1197,2,185,18.28,5615842,48959,30979827,5615842,18.28,9999.99,18.13,18.13,6762842753,18.24,18.24,6762842753 +N2 방위산업 Top5 ETN,Q550091,7,28680,2,750,2.69,1578,16,2000000,1578,2.69,9862.50,0.08,0.08,44387275,0.08,0.08,44387275 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,41705,2,170,0.41,3295,34,1000000,3295,0.41,9691.18,0.33,0.33,137215675,0.33,0.33,137215675 +현대무벡스,319400,9,5910,2,1255,26.96,21723763,458700,111376039,21723763,26.96,4735.94,19.50,19.50,125333849473,19.04,19.04,125333849473 +한투 일본 엔선물 ETN C,Q570094,10,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,11,10515,5,-60,-0.57,4420,96,1500000,4420,-0.57,4604.17,0.29,0.29,46554220,0.30,0.30,46554220 +샌즈랩,411080,12,8500,2,720,9.25,1369049,30657,15267638,1369049,9.25,4465.70,8.97,8.97,12243660140,9.43,9.43,12243660140 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,6545,5,-115,-1.73,151,4,1000000,151,-1.73,3775.00,0.02,0.02,988410,0.02,0.02,988410 +파인메딕스,387570,14,8900,2,1450,19.46,1993765,54490,5625900,1993765,19.46,3658.96,35.44,35.44,17206797310,34.37,34.37,17206797310 +하나 레버리지 반도체 ETN,Q700028,15,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,16,1069,2,42,4.09,6520109,190252,70922823,6520109,4.09,3427.09,9.19,9.19,7476112931,9.86,9.86,7476112931 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +태웅로직스,124560,18,3370,2,345,11.40,4050842,127955,39720911,4050842,11.40,3165.83,10.20,10.20,13878839965,10.37,10.37,13878839965 +IBKS제24호스팩,469480,19,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +신한 코스피 200 TR ETN,Q500085,20,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +디에이치엑스컴퍼니,031860,21,1060,2,170,19.10,7429906,367914,17172021,7429906,19.10,2019.47,43.27,43.27,8144654079,44.75,44.75,8144654079 +SOL 국고채30년액티브,474390,22,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +뉴로핏,380550,23,12610,2,2310,22.43,5536405,300566,11554087,5536405,22.43,1841.99,47.92,47.92,66820221390,45.86,45.86,66820221390 +HANARO Fn K-메타버스MZ,402460,24,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,25,10395,5,-270,-2.53,13749,860,2500000,13749,-2.53,1598.72,0.55,0.55,142626655,0.55,0.55,142626655 +HANARO 32-10 국고채액티브,448490,26,57905,5,-30,-0.05,228,15,592000,228,-0.05,1520.00,0.04,0.04,13199155,0.04,0.04,13199155 +삼정펄프,009770,27,27000,2,150,0.56,11901,951,2499971,11901,0.56,1251.42,0.48,0.48,320419300,0.47,0.47,320419300 +메리츠 인버스 3X 국채30년 ETN,Q610062,28,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 +유니슨,018000,29,1230,2,183,17.48,13083884,1108919,170712813,13083884,17.48,1179.88,7.66,7.66,15840276324,7.54,7.54,15840276324 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,59,3,0,0.00,1384161,117435,150000000,1384161,0.00,1178.66,0.92,0.92,80617779,0.91,0.91,80617779 diff --git a/top30/20250902/top30-vir-20250902-113001.csv b/top30/20250902/top30-vir-20250902-113001.csv new file mode 100644 index 000000000000..4b49649e821b --- /dev/null +++ b/top30/20250902/top30-vir-20250902-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +레이저옵텍,199550,4,7550,2,610,8.79,3004611,22792,12265791,3004611,8.79,9999.99,24.50,24.50,24102336215,26.03,26.03,24102336215 +신한제12호스팩,474660,5,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +조아제약,034940,6,1182,2,170,16.80,5757493,48959,30979827,5757493,16.80,9999.99,18.58,18.58,6930906056,18.93,18.93,6930906056 +N2 방위산업 Top5 ETN,Q550091,7,28705,2,775,2.77,1579,16,2000000,1579,2.77,9868.75,0.08,0.08,44415980,0.08,0.08,44415980 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,41705,2,170,0.41,3297,34,1000000,3297,0.41,9697.06,0.33,0.33,137299085,0.33,0.33,137299085 +태웅로직스,124560,9,3600,2,575,19.01,7628858,127955,39720911,7628858,19.01,5962.14,19.21,19.21,26545661719,18.56,18.56,26545661719 +현대무벡스,319400,10,5870,2,1215,26.10,22092414,458700,111376039,22092414,26.10,4816.31,19.84,19.84,127504750738,19.50,19.50,127504750738 +한투 일본 엔선물 ETN C,Q570094,11,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,12,10515,5,-60,-0.57,4420,96,1500000,4420,-0.57,4604.17,0.29,0.29,46554220,0.30,0.30,46554220 +샌즈랩,411080,13,8480,2,700,9.00,1378453,30657,15267638,1378453,9.00,4496.37,9.03,9.03,12323642475,9.52,9.52,12323642475 +파인메딕스,387570,14,8580,2,1130,15.17,2322369,54490,5625900,2322369,15.17,4262.01,41.28,41.28,20102006690,41.64,41.64,20102006690 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,15,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,16,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,17,1065,2,38,3.70,6535687,190252,70922823,6535687,3.70,3435.28,9.22,9.22,7492726995,9.92,9.92,7492726995 +메리츠 미국채30년 스트립 ETN(H),Q610084,18,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +IBKS제24호스팩,469480,19,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +조흥,002600,20,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,21,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +디에이치엑스컴퍼니,031860,22,1037,2,147,16.52,7690766,367914,17172021,7690766,16.52,2090.37,44.79,44.79,8417181341,47.27,47.27,8417181341 +SOL 국고채30년액티브,474390,23,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +뉴로핏,380550,24,12820,2,2520,24.47,5690719,300566,11554087,5690719,24.47,1893.33,49.25,49.25,68784901205,46.44,46.44,68784901205 +HANARO Fn K-메타버스MZ,402460,25,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,26,10395,5,-270,-2.53,13749,860,2500000,13749,-2.53,1598.72,0.55,0.55,142626655,0.55,0.55,142626655 +HANARO 32-10 국고채액티브,448490,27,57905,5,-30,-0.05,228,15,592000,228,-0.05,1520.00,0.04,0.04,13199155,0.04,0.04,13199155 +삼정펄프,009770,28,27100,2,250,0.93,12633,951,2499971,12633,0.93,1328.39,0.51,0.51,340188950,0.50,0.50,340188950 +유니슨,018000,29,1269,2,222,21.20,14142405,1108919,170712813,14142405,21.20,1275.33,8.28,8.28,17169275295,7.93,7.93,17169275295 +메리츠 인버스 3X 국채30년 ETN,Q610062,30,28260,2,305,1.09,25,2,200000,25,1.09,1250.00,0.01,0.01,706500,0.01,0.01,706500 diff --git a/top30/20250902/top30-vir-20250902-114001.csv b/top30/20250902/top30-vir-20250902-114001.csv new file mode 100644 index 000000000000..a8f7b096c0c2 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1885,2,198,11.74,750408,2764,11090000,750408,11.74,9999.99,6.77,6.77,1449621870,6.93,6.93,1449621870 +레이저옵텍,199550,5,7550,2,610,8.79,3036029,22792,12265791,3036029,8.79,9999.99,24.75,24.75,24339197425,26.28,26.28,24339197425 +신한제12호스팩,474660,6,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +조아제약,034940,7,1170,2,158,15.61,5943045,48959,30979827,5943045,15.61,9999.99,19.18,19.18,7146341187,19.72,19.72,7146341187 +N2 방위산업 Top5 ETN,Q550091,8,28705,2,775,2.77,1579,16,2000000,1579,2.77,9868.75,0.08,0.08,44415980,0.08,0.08,44415980 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,9,41705,2,170,0.41,3297,34,1000000,3297,0.41,9697.06,0.33,0.33,137299085,0.33,0.33,137299085 +태웅로직스,124560,10,3535,2,510,16.86,9970696,127955,39720911,9970696,16.86,7792.35,25.10,25.10,34932945128,24.88,24.88,34932945128 +현대무벡스,319400,11,5880,2,1225,26.32,22733851,458700,111376039,22733851,26.32,4956.15,20.41,20.41,131267694238,20.04,20.04,131267694238 +한투 일본 엔선물 ETN C,Q570094,12,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,13,10515,5,-60,-0.57,4420,96,1500000,4420,-0.57,4604.17,0.29,0.29,46554220,0.30,0.30,46554220 +샌즈랩,411080,14,8490,2,710,9.13,1381646,30657,15267638,1381646,9.13,4506.79,9.05,9.05,12350734315,9.53,9.53,12350734315 +파인메딕스,387570,15,8580,2,1130,15.17,2429651,54490,5625900,2429651,15.17,4458.89,43.19,43.19,21014539535,43.54,43.54,21014539535 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,17,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,18,1066,2,39,3.80,6547579,190252,70922823,6547579,3.80,3441.53,9.23,9.23,7505399605,9.93,9.93,7505399605 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +IBKS제24호스팩,469480,20,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +조흥,002600,21,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,22,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +디에이치엑스컴퍼니,031860,23,1016,2,126,14.16,7784053,367914,17172021,7784053,14.16,2115.73,45.33,45.33,8513052307,48.79,48.79,8513052307 +SOL 국고채30년액티브,474390,24,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +뉴로핏,380550,25,12760,2,2460,23.88,5795553,300566,11554087,5795553,23.88,1928.21,50.16,50.16,70122767520,47.56,47.56,70122767520 +HANARO Fn K-메타버스MZ,402460,26,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,27,10375,5,-290,-2.72,13807,860,2500000,13807,-2.72,1605.47,0.55,0.55,143228405,0.55,0.55,143228405 +HANARO 32-10 국고채액티브,448490,28,57905,5,-30,-0.05,228,15,592000,228,-0.05,1520.00,0.04,0.04,13199155,0.04,0.04,13199155 +유니슨,018000,29,1270,2,223,21.30,16138311,1108919,170712813,16138311,21.30,1455.32,9.45,9.45,19733175771,9.10,9.10,19733175771 +삼정펄프,009770,30,27100,2,250,0.93,12633,951,2499971,12633,0.93,1328.39,0.51,0.51,340188950,0.50,0.50,340188950 diff --git a/top30/20250902/top30-vir-20250902-115001.csv b/top30/20250902/top30-vir-20250902-115001.csv new file mode 100644 index 000000000000..ee99819588b1 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1768,2,81,4.80,998527,2764,11090000,998527,4.80,9999.99,9.00,9.00,1894302423,9.66,9.66,1894302423 +레이저옵텍,199550,5,7440,2,500,7.20,3431339,22792,12265791,3431339,7.20,9999.99,27.97,27.97,27395358820,30.02,30.02,27395358820 +신한제12호스팩,474660,6,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +조아제약,034940,7,1180,2,168,16.60,6132199,48959,30979827,6132199,16.60,9999.99,19.79,19.79,7368464072,20.16,20.16,7368464072 +N2 방위산업 Top5 ETN,Q550091,8,28705,2,775,2.77,1579,16,2000000,1579,2.77,9868.75,0.08,0.08,44415980,0.08,0.08,44415980 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,9,41705,2,170,0.41,3297,34,1000000,3297,0.41,9697.06,0.33,0.33,137299085,0.33,0.33,137299085 +태웅로직스,124560,10,3520,2,495,16.36,11839229,127955,39720911,11839229,16.36,9252.65,29.81,29.81,41398488757,29.61,29.61,41398488757 +현대무벡스,319400,11,5840,2,1185,25.46,23141740,458700,111376039,23141740,25.46,5045.07,20.78,20.78,133649374423,20.55,20.55,133649374423 +한투 일본 엔선물 ETN C,Q570094,12,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,13,10520,5,-55,-0.52,4425,96,1500000,4425,-0.52,4609.38,0.30,0.30,46606842,0.30,0.30,46606842 +샌즈랩,411080,14,8610,2,830,10.67,1400410,30657,15267638,1400410,10.67,4567.99,9.17,9.17,12511622665,9.52,9.52,12511622665 +파인메딕스,387570,15,8610,2,1160,15.57,2478781,54490,5625900,2478781,15.57,4549.06,44.06,44.06,21435066500,44.25,44.25,21435066500 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,17,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,18,1066,2,39,3.80,6554350,190252,70922823,6554350,3.80,3445.09,9.24,9.24,7512631780,9.94,9.94,7512631780 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +IBKS제24호스팩,469480,20,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +디에이치엑스컴퍼니,031860,21,999,2,109,12.25,7917437,367914,17172021,7917437,12.25,2151.98,46.11,46.11,8646489023,50.40,50.40,8646489023 +조흥,002600,22,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,23,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +SOL 국고채30년액티브,474390,24,55940,5,-110,-0.20,121,6,160000,121,-0.20,2016.67,0.08,0.08,6768740,0.08,0.08,6768740 +뉴로핏,380550,25,12660,2,2360,22.91,6049697,300566,11554087,6049697,22.91,2012.77,52.36,52.36,73377668670,50.16,50.16,73377668670 +HANARO Fn K-메타버스MZ,402460,26,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,27,10370,5,-295,-2.77,13817,860,2500000,13817,-2.77,1606.63,0.55,0.55,143332105,0.55,0.55,143332105 +유니슨,018000,28,1267,2,220,21.01,17060024,1108919,170712813,17060024,21.01,1538.44,9.99,9.99,20892998060,9.66,9.66,20892998060 +HANARO 32-10 국고채액티브,448490,29,57905,5,-30,-0.05,228,15,592000,228,-0.05,1520.00,0.04,0.04,13199155,0.04,0.04,13199155 +삼정펄프,009770,30,27000,2,150,0.56,12676,951,2499971,12676,0.56,1332.91,0.51,0.51,341349950,0.51,0.51,341349950 diff --git a/top30/20250902/top30-vir-20250902-120001.csv b/top30/20250902/top30-vir-20250902-120001.csv new file mode 100644 index 000000000000..74461bc4b037 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1704,2,17,1.01,1145387,2764,11090000,1145387,1.01,9999.99,10.33,10.33,2148552352,11.37,11.37,2148552352 +레이저옵텍,199550,5,7430,2,490,7.06,3474081,22792,12265791,3474081,7.06,9999.99,28.32,28.32,27712662860,30.41,30.41,27712662860 +신한제12호스팩,474660,6,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +조아제약,034940,7,1169,2,157,15.51,6176960,48959,30979827,6176960,15.51,9999.99,19.94,19.94,7420698981,20.49,20.49,7420698981 +태웅로직스,124560,8,3480,2,455,15.04,12765495,127955,39720911,12765495,15.04,9976.55,32.14,32.14,44620417945,32.28,32.28,44620417945 +N2 방위산업 Top5 ETN,Q550091,9,28705,2,775,2.77,1579,16,2000000,1579,2.77,9868.75,0.08,0.08,44415980,0.08,0.08,44415980 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,10,41220,5,-315,-0.76,3298,34,1000000,3298,-0.76,9700.00,0.33,0.33,137340305,0.33,0.33,137340305 +현대무벡스,319400,11,5870,2,1215,26.10,23466756,458700,111376039,23466756,26.10,5115.93,21.07,21.07,135556589063,20.73,20.73,135556589063 +파인메딕스,387570,12,8770,2,1320,17.72,2686538,54490,5625900,2686538,17.72,4930.33,47.75,47.75,23274989300,47.17,47.17,23274989300 +샌즈랩,411080,13,8500,2,720,9.25,1422438,30657,15267638,1422438,9.25,4639.85,9.32,9.32,12700745935,9.79,9.79,12700745935 +한투 일본 엔선물 ETN C,Q570094,14,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +VITA MZ소비액티브,422260,15,10525,5,-50,-0.47,4445,96,1500000,4445,-0.47,4630.21,0.30,0.30,46817342,0.30,0.30,46817342 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,17,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,18,1062,2,35,3.41,6570534,190252,70922823,6570534,3.41,3453.60,9.26,9.26,7529859800,10.00,10.00,7529859800 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +IBKS제24호스팩,469480,20,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +디에이치엑스컴퍼니,031860,21,1000,2,110,12.36,7992119,367914,17172021,7992119,12.36,2172.28,46.54,46.54,8721797439,50.79,50.79,8721797439 +SOL 국고채30년액티브,474390,22,55990,5,-60,-0.11,130,6,160000,130,-0.11,2166.67,0.08,0.08,7272650,0.08,0.08,7272650 +조흥,002600,23,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,24,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +뉴로핏,380550,25,12800,2,2500,24.27,6166292,300566,11554087,6166292,24.27,2051.56,53.37,53.37,74869213735,50.62,50.62,74869213735 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,26,10375,5,-290,-2.72,14167,860,2500000,14167,-2.72,1647.33,0.57,0.57,146963355,0.57,0.57,146963355 +HANARO Fn K-메타버스MZ,402460,27,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +유니슨,018000,28,1264,2,217,20.73,17452806,1108919,170712813,17452806,20.73,1573.86,10.22,10.22,21388578521,9.91,9.91,21388578521 +HANARO 32-10 국고채액티브,448490,29,57890,5,-45,-0.08,233,15,592000,233,-0.08,1553.33,0.04,0.04,13488605,0.04,0.04,13488605 +삼정펄프,009770,30,27250,2,400,1.49,12751,951,2499971,12751,1.49,1340.80,0.51,0.51,343378150,0.50,0.50,343378150 diff --git a/top30/20250902/top30-vir-20250902-121001.csv b/top30/20250902/top30-vir-20250902-121001.csv new file mode 100644 index 000000000000..3015dd21f54d --- /dev/null +++ b/top30/20250902/top30-vir-20250902-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1666,5,-21,-1.24,1252860,2764,11090000,1252860,-1.24,9999.99,11.30,11.30,2328869950,12.60,12.60,2328869950 +레이저옵텍,199550,5,7410,2,470,6.77,3493630,22792,12265791,3493630,6.77,9999.99,28.48,28.48,27857717540,30.65,30.65,27857717540 +신한제12호스팩,474660,6,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +조아제약,034940,7,1167,2,155,15.32,6220989,48959,30979827,6220989,15.32,9999.99,20.08,20.08,7471961557,20.67,20.67,7471961557 +태웅로직스,124560,8,3425,2,400,13.22,13627772,127955,39720911,13627772,13.22,9999.99,34.31,34.31,47615772948,35.00,35.00,47615772948 +N2 방위산업 Top5 ETN,Q550091,9,28705,2,775,2.77,1579,16,2000000,1579,2.77,9868.75,0.08,0.08,44415980,0.08,0.08,44415980 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,10,40985,5,-550,-1.32,3299,34,1000000,3299,-1.32,9702.94,0.33,0.33,137381290,0.34,0.34,137381290 +현대무벡스,319400,11,5900,2,1245,26.75,23627521,458700,111376039,23627521,26.75,5150.97,21.21,21.21,136502407698,20.77,20.77,136502407698 +파인메딕스,387570,12,8660,2,1210,16.24,2755091,54490,5625900,2755091,16.24,5056.14,48.97,48.97,23870708695,49.00,49.00,23870708695 +샌즈랩,411080,13,8490,2,710,9.13,1429542,30657,15267638,1429542,9.13,4663.02,9.36,9.36,12761084245,9.84,9.84,12761084245 +VITA MZ소비액티브,422260,14,10520,5,-55,-0.52,4452,96,1500000,4452,-0.52,4637.50,0.30,0.30,46890982,0.30,0.30,46890982 +한투 일본 엔선물 ETN C,Q570094,15,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,17,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,18,1060,2,33,3.21,6597897,190252,70922823,6597897,3.21,3467.98,9.30,9.30,7558896934,10.05,10.05,7558896934 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +IBKS제24호스팩,469480,20,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +SOL 국고채30년액티브,474390,21,55990,5,-60,-0.11,142,6,160000,142,-0.11,2366.67,0.09,0.09,7944530,0.09,0.09,7944530 +디에이치엑스컴퍼니,031860,22,1006,2,116,13.03,8018467,367914,17172021,8018467,13.03,2179.44,46.69,46.69,8748148237,50.64,50.64,8748148237 +조흥,002600,23,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,24,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +뉴로핏,380550,25,12730,2,2430,23.59,6227585,300566,11554087,6227585,23.59,2071.95,53.90,53.90,75649689980,51.43,51.43,75649689980 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,26,10385,5,-280,-2.63,14177,860,2500000,14177,-2.63,1648.49,0.57,0.57,147067170,0.57,0.57,147067170 +HANARO Fn K-메타버스MZ,402460,27,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +유니슨,018000,28,1268,2,221,21.11,17729673,1108919,170712813,17729673,21.11,1598.82,10.39,10.39,21736769894,10.04,10.04,21736769894 +HANARO 32-10 국고채액티브,448490,29,57890,5,-45,-0.08,233,15,592000,233,-0.08,1553.33,0.04,0.04,13488605,0.04,0.04,13488605 +삼정펄프,009770,30,27150,2,300,1.12,12792,951,2499971,12792,1.12,1345.11,0.51,0.51,344487300,0.51,0.51,344487300 diff --git a/top30/20250902/top30-vir-20250902-122001.csv b/top30/20250902/top30-vir-20250902-122001.csv new file mode 100644 index 000000000000..1def350cad26 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1656,5,-31,-1.84,1268266,2764,11090000,1268266,-1.84,9999.99,11.44,11.44,2354355938,12.82,12.82,2354355938 +레이저옵텍,199550,5,7460,2,520,7.49,3511269,22792,12265791,3511269,7.49,9999.99,28.63,28.63,27989284355,30.59,30.59,27989284355 +신한제12호스팩,474660,6,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +조아제약,034940,7,1176,2,164,16.21,6258697,48959,30979827,6258697,16.21,9999.99,20.20,20.20,7516189882,20.63,20.63,7516189882 +태웅로직스,124560,8,3325,2,300,9.92,14235373,127955,39720911,14235373,9.92,9999.99,35.84,35.84,49670221473,37.61,37.61,49670221473 +N2 방위산업 Top5 ETN,Q550091,9,28705,2,775,2.77,1579,16,2000000,1579,2.77,9868.75,0.08,0.08,44415980,0.08,0.08,44415980 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,10,40985,5,-550,-1.32,3299,34,1000000,3299,-1.32,9702.94,0.33,0.33,137381290,0.34,0.34,137381290 +현대무벡스,319400,11,5920,2,1265,27.18,23850136,458700,111376039,23850136,27.18,5199.51,21.41,21.41,137815176968,20.90,20.90,137815176968 +파인메딕스,387570,12,8670,2,1220,16.38,2805110,54490,5625900,2805110,16.38,5147.94,49.86,49.86,24302872640,49.82,49.82,24302872640 +샌즈랩,411080,13,8530,2,750,9.64,1432203,30657,15267638,1432203,9.64,4671.70,9.38,9.38,12783771205,9.82,9.82,12783771205 +VITA MZ소비액티브,422260,14,10520,5,-55,-0.52,4466,96,1500000,4466,-0.52,4652.08,0.30,0.30,47038297,0.30,0.30,47038297 +한투 일본 엔선물 ETN C,Q570094,15,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,17,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,18,1063,2,36,3.51,6615517,190252,70922823,6615517,3.51,3477.24,9.33,9.33,7577588311,10.05,10.05,7577588311 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +IBKS제24호스팩,469480,20,2145,3,0,0.00,2577,83,4230000,2577,0.00,3104.82,0.06,0.06,5527730,0.06,0.06,5527730 +SOL 국고채30년액티브,474390,21,55990,5,-60,-0.11,142,6,160000,142,-0.11,2366.67,0.09,0.09,7944530,0.09,0.09,7944530 +디에이치엑스컴퍼니,031860,22,1016,2,126,14.16,8154923,367914,17172021,8154923,14.16,2216.53,47.49,47.49,8887590565,50.94,50.94,8887590565 +조흥,002600,23,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,24,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +뉴로핏,380550,25,12850,2,2550,24.76,6269422,300566,11554087,6269422,24.76,2085.87,54.26,54.26,76183294260,51.31,51.31,76183294260 +유니슨,018000,26,1269,2,222,21.20,18314688,1108919,170712813,18314688,21.20,1651.58,10.73,10.73,22475650027,10.37,10.37,22475650027 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,27,10365,5,-300,-2.81,14182,860,2500000,14182,-2.81,1649.07,0.57,0.57,147118995,0.57,0.57,147118995 +HANARO Fn K-메타버스MZ,402460,28,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +HANARO 32-10 국고채액티브,448490,29,57890,5,-45,-0.08,233,15,592000,233,-0.08,1553.33,0.04,0.04,13488605,0.04,0.04,13488605 +삼정펄프,009770,30,27150,2,300,1.12,12792,951,2499971,12792,1.12,1345.11,0.51,0.51,344487300,0.51,0.51,344487300 diff --git a/top30/20250902/top30-vir-20250902-123001.csv b/top30/20250902/top30-vir-20250902-123001.csv new file mode 100644 index 000000000000..951f4d506e42 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1662,5,-25,-1.48,1288580,2764,11090000,1288580,-1.48,9999.99,11.62,11.62,2387967275,12.96,12.96,2387967275 +레이저옵텍,199550,5,7490,2,550,7.93,3536334,22792,12265791,3536334,7.93,9999.99,28.83,28.83,28177548565,30.67,30.67,28177548565 +신한제12호스팩,474660,6,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +조아제약,034940,7,1152,2,140,13.83,6304733,48959,30979827,6304733,13.83,9999.99,20.35,20.35,7569563417,21.21,21.21,7569563417 +태웅로직스,124560,8,3275,2,250,8.26,15068532,127955,39720911,15068532,8.26,9999.99,37.94,37.94,52388293292,40.27,40.27,52388293292 +N2 방위산업 Top5 ETN,Q550091,9,28650,2,720,2.58,1580,16,2000000,1580,2.58,9875.00,0.08,0.08,44444630,0.08,0.08,44444630 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,10,40985,5,-550,-1.32,3299,34,1000000,3299,-1.32,9702.94,0.33,0.33,137381290,0.34,0.34,137381290 +현대무벡스,319400,11,5960,2,1305,28.03,24227992,458700,111376039,24227992,28.03,5281.88,21.75,21.75,140053217648,21.10,21.10,140053217648 +파인메딕스,387570,12,8550,2,1100,14.77,2836016,54490,5625900,2836016,14.77,5204.65,50.41,50.41,24568431980,51.08,51.08,24568431980 +샌즈랩,411080,13,8500,2,720,9.25,1435899,30657,15267638,1435899,9.25,4683.76,9.40,9.40,12815259235,9.87,9.87,12815259235 +VITA MZ소비액티브,422260,14,10520,5,-55,-0.52,4466,96,1500000,4466,-0.52,4652.08,0.30,0.30,47038297,0.30,0.30,47038297 +한투 일본 엔선물 ETN C,Q570094,15,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,17,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,18,1067,2,40,3.89,6622474,190252,70922823,6622474,3.89,3480.90,9.34,9.34,7585000283,10.02,10.02,7585000283 +IBKS제24호스팩,469480,19,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +SOL 국고채30년액티브,474390,21,55990,5,-60,-0.11,142,6,160000,142,-0.11,2366.67,0.09,0.09,7944530,0.09,0.09,7944530 +디에이치엑스컴퍼니,031860,22,1011,2,121,13.60,8193629,367914,17172021,8193629,13.60,2227.05,47.72,47.72,8926933881,51.42,51.42,8926933881 +조흥,002600,23,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,24,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +뉴로핏,380550,25,12590,2,2290,22.23,6359854,300566,11554087,6359854,22.23,2115.96,55.04,55.04,77333077435,53.16,53.16,77333077435 +유니슨,018000,26,1267,2,220,21.01,18968410,1108919,170712813,18968410,21.01,1710.53,11.11,11.11,23301479852,10.77,10.77,23301479852 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,27,10365,5,-300,-2.81,14182,860,2500000,14182,-2.81,1649.07,0.57,0.57,147118995,0.57,0.57,147118995 +HANARO Fn K-메타버스MZ,402460,28,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 +엔지켐생명과학,183490,29,1117,2,128,12.94,4648531,282996,85065562,4648531,12.94,1642.61,5.46,5.46,5302422134,5.58,5.58,5302422134 +에프알텍,073540,30,2195,2,406,22.69,870597,55524,11400000,870597,22.69,1567.97,7.64,7.64,1816660178,7.26,7.26,1816660178 diff --git a/top30/20250902/top30-vir-20250902-124001.csv b/top30/20250902/top30-vir-20250902-124001.csv new file mode 100644 index 000000000000..2ddf5f1d26ba --- /dev/null +++ b/top30/20250902/top30-vir-20250902-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1643,5,-44,-2.61,1325449,2764,11090000,1325449,-2.61,9999.99,11.95,11.95,2448794428,13.44,13.44,2448794428 +레이저옵텍,199550,5,7550,2,610,8.79,3545700,22792,12265791,3545700,8.79,9999.99,28.91,28.91,28247868105,30.50,30.50,28247868105 +신한제12호스팩,474660,6,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +조아제약,034940,7,1139,2,127,12.55,6384708,48959,30979827,6384708,12.55,9999.99,20.61,20.61,7661159349,21.71,21.71,7661159349 +태웅로직스,124560,8,3300,2,275,9.09,15328192,127955,39720911,15328192,9.09,9999.99,38.59,38.59,53239491303,40.62,40.62,53239491303 +N2 방위산업 Top5 ETN,Q550091,9,28650,2,720,2.58,1580,16,2000000,1580,2.58,9875.00,0.08,0.08,44444630,0.08,0.08,44444630 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,10,40685,5,-850,-2.05,3300,34,1000000,3300,-2.05,9705.88,0.33,0.33,137421975,0.34,0.34,137421975 +현대무벡스,319400,11,5900,2,1245,26.75,27613300,458700,111376039,27613300,26.75,6019.90,24.79,24.79,160387786978,24.41,24.41,160387786978 +파인메딕스,387570,12,8530,2,1080,14.50,2862744,54490,5625900,2862744,14.50,5253.71,50.89,50.89,24796281145,51.67,51.67,24796281145 +샌즈랩,411080,13,8520,2,740,9.51,1441050,30657,15267638,1441050,9.51,4700.56,9.44,9.44,12859072325,9.89,9.89,12859072325 +VITA MZ소비액티브,422260,14,10520,5,-55,-0.52,4466,96,1500000,4466,-0.52,4652.08,0.30,0.30,47038297,0.30,0.30,47038297 +한투 일본 엔선물 ETN C,Q570094,15,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,17,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,18,1065,2,38,3.70,6633969,190252,70922823,6633969,3.70,3486.94,9.35,9.35,7597253100,10.06,10.06,7597253100 +IBKS제24호스팩,469480,19,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +엔지켐생명과학,183490,21,1180,2,191,19.31,7933337,282996,85065562,7933337,19.31,2803.34,9.33,9.33,9122889769,9.09,9.09,9122889769 +SOL 국고채30년액티브,474390,22,55990,5,-60,-0.11,143,6,160000,143,-0.11,2383.33,0.09,0.09,8000520,0.09,0.09,8000520 +디에이치엑스컴퍼니,031860,23,1005,2,115,12.92,8234884,367914,17172021,8234884,12.92,2238.26,47.96,47.96,8968414771,51.97,51.97,8968414771 +조흥,002600,24,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +에프알텍,073540,25,2245,2,456,25.49,1182200,55524,11400000,1182200,25.49,2129.17,10.37,10.37,2508276899,9.80,9.80,2508276899 +뉴로핏,380550,26,12620,2,2320,22.52,6399020,300566,11554087,6399020,22.52,2128.99,55.38,55.38,77826181775,53.37,53.37,77826181775 +신한 코스피 200 TR ETN,Q500085,27,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +유니슨,018000,28,1287,2,240,22.92,20139456,1108919,170712813,20139456,22.92,1816.13,11.80,11.80,24797876086,11.29,11.29,24797876086 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,29,10380,5,-285,-2.67,14184,860,2500000,14184,-2.67,1649.30,0.57,0.57,147139770,0.57,0.57,147139770 +HANARO Fn K-메타버스MZ,402460,30,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 diff --git a/top30/20250902/top30-vir-20250902-125001.csv b/top30/20250902/top30-vir-20250902-125001.csv new file mode 100644 index 000000000000..5fdba4ceb60a --- /dev/null +++ b/top30/20250902/top30-vir-20250902-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1642,5,-45,-2.67,1338359,2764,11090000,1338359,-2.67,9999.99,12.07,12.07,2470004450,13.56,13.56,2470004450 +레이저옵텍,199550,5,7520,2,580,8.36,3556658,22792,12265791,3556658,8.36,9999.99,29.00,29.00,28330311115,30.71,30.71,28330311115 +조아제약,034940,6,1144,2,132,13.04,6489282,48959,30979827,6489282,13.04,9999.99,20.95,20.95,7780802530,21.95,21.95,7780802530 +태웅로직스,124560,7,3525,2,500,16.53,16792386,127955,39720911,16792386,16.53,9999.99,42.28,42.28,58241489066,41.60,41.60,58241489066 +신한제12호스팩,474660,8,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +N2 방위산업 Top5 ETN,Q550091,9,28650,2,720,2.58,1580,16,2000000,1580,2.58,9875.00,0.08,0.08,44444630,0.08,0.08,44444630 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,10,40685,5,-850,-2.05,3300,34,1000000,3300,-2.05,9705.88,0.33,0.33,137421975,0.34,0.34,137421975 +현대무벡스,319400,11,5910,2,1255,26.96,28415664,458700,111376039,28415664,26.96,6194.83,25.51,25.51,165107104758,25.08,25.08,165107104758 +파인메딕스,387570,12,8510,2,1060,14.23,2877293,54490,5625900,2877293,14.23,5280.41,51.14,51.14,24920637245,52.05,52.05,24920637245 +샌즈랩,411080,13,8520,2,740,9.51,1474638,30657,15267638,1474638,9.51,4810.12,9.66,9.66,13147035585,10.11,10.11,13147035585 +VITA MZ소비액티브,422260,14,10525,5,-50,-0.47,4509,96,1500000,4509,-0.47,4696.88,0.30,0.30,47490872,0.30,0.30,47490872 +한투 일본 엔선물 ETN C,Q570094,15,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +엔지켐생명과학,183490,16,1193,2,204,20.63,11417911,282996,85065562,11417911,20.63,4034.65,13.42,13.42,13250679535,13.06,13.06,13250679535 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,17,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,18,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,19,1066,2,39,3.80,6636920,190252,70922823,6636920,3.80,3488.49,9.36,9.36,7600399527,10.05,10.05,7600399527 +IBKS제24호스팩,469480,20,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,21,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +에프알텍,073540,22,2320,2,531,29.68,1662483,55524,11400000,1662483,29.68,2994.17,14.58,14.58,3607549550,13.64,13.64,3607549550 +SOL 국고채30년액티브,474390,23,55990,5,-60,-0.11,143,6,160000,143,-0.11,2383.33,0.09,0.09,8000520,0.09,0.09,8000520 +디에이치엑스컴퍼니,031860,24,1008,2,118,13.26,8281289,367914,17172021,8281289,13.26,2250.88,48.23,48.23,9015337409,52.08,52.08,9015337409 +뉴로핏,380550,25,12700,2,2400,23.30,6433486,300566,11554087,6433486,23.30,2140.46,55.68,55.68,78263530595,53.34,53.34,78263530595 +조흥,002600,26,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,27,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +유니슨,018000,28,1282,2,235,22.45,20640883,1108919,170712813,20640883,22.45,1861.35,12.09,12.09,25439257710,11.62,11.62,25439257710 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,29,10380,5,-285,-2.67,14184,860,2500000,14184,-2.67,1649.30,0.57,0.57,147139770,0.57,0.57,147139770 +HANARO Fn K-메타버스MZ,402460,30,7710,2,15,0.19,4639,282,700000,4639,0.19,1645.04,0.66,0.66,35683195,0.66,0.66,35683195 diff --git a/top30/20250902/top30-vir-20250902-130001.csv b/top30/20250902/top30-vir-20250902-130001.csv new file mode 100644 index 000000000000..69ba52fcb3d3 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1644,5,-43,-2.55,1345556,2764,11090000,1345556,-2.55,9999.99,12.13,12.13,2481832374,13.61,13.61,2481832374 +레이저옵텍,199550,5,7500,2,560,8.07,3569159,22792,12265791,3569159,8.07,9999.99,29.10,29.10,28423787075,30.90,30.90,28423787075 +태웅로직스,124560,6,3505,2,480,15.87,18991189,127955,39720911,18991189,15.87,9999.99,47.81,47.81,66052509871,47.44,47.44,66052509871 +조아제약,034940,7,1181,2,169,16.70,6821080,48959,30979827,6821080,16.70,9999.99,22.02,22.02,8171009836,22.33,22.33,8171009836 +신한제12호스팩,474660,8,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +N2 방위산업 Top5 ETN,Q550091,9,28650,2,720,2.58,1580,16,2000000,1580,2.58,9875.00,0.08,0.08,44444630,0.08,0.08,44444630 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,10,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +현대무벡스,319400,11,5940,2,1285,27.60,28755419,458700,111376039,28755419,27.60,6268.89,25.82,25.82,167123553883,25.26,25.26,167123553883 +파인메딕스,387570,12,8360,2,910,12.21,2935385,54490,5625900,2935385,12.21,5387.02,52.18,52.18,25409654005,54.03,54.03,25409654005 +에프알텍,073540,13,2140,2,351,19.62,2799046,55524,11400000,2799046,19.62,5041.15,24.55,24.55,6119212193,25.08,25.08,6119212193 +샌즈랩,411080,14,8510,2,730,9.38,1479087,30657,15267638,1479087,9.38,4824.63,9.69,9.69,13184964375,10.15,10.15,13184964375 +VITA MZ소비액티브,422260,15,10525,5,-50,-0.47,4509,96,1500000,4509,-0.47,4696.88,0.30,0.30,47490872,0.30,0.30,47490872 +한투 일본 엔선물 ETN C,Q570094,16,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +엔지켐생명과학,183490,17,1180,2,191,19.31,12860302,282996,85065562,12860302,19.31,4544.34,15.12,15.12,14955538472,14.90,14.90,14955538472 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,18,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,19,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,20,1065,2,38,3.70,6642394,190252,70922823,6642394,3.70,3491.37,9.37,9.37,7606237078,10.07,10.07,7606237078 +IBKS제24호스팩,469480,21,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,22,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +SOL 국고채30년액티브,474390,23,55990,5,-60,-0.11,143,6,160000,143,-0.11,2383.33,0.09,0.09,8000520,0.09,0.09,8000520 +디에이치엑스컴퍼니,031860,24,1003,2,113,12.70,8305006,367914,17172021,8305006,12.70,2257.32,48.36,48.36,9039143476,52.48,52.48,9039143476 +뉴로핏,380550,25,12640,2,2340,22.72,6471378,300566,11554087,6471378,22.72,2153.06,56.01,56.01,78743348435,53.92,53.92,78743348435 +조흥,002600,26,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,27,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +유니슨,018000,28,1294,2,247,23.59,22253473,1108919,170712813,22253473,23.59,2006.77,13.04,13.04,27536770285,12.47,12.47,27536770285 +KB KIS CD금리투자 ETN,Q580058,29,52365,2,10,0.02,19,1,10000000,19,0.02,1900.00,0.00,0.00,994885,0.00,0.00,994885 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,30,10380,5,-285,-2.67,14286,860,2500000,14286,-2.67,1661.16,0.57,0.57,148198535,0.57,0.57,148198535 diff --git a/top30/20250902/top30-vir-20250902-131001.csv b/top30/20250902/top30-vir-20250902-131001.csv new file mode 100644 index 000000000000..4a5a6b965af7 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63658,57,1000000,63658,2.08,9999.99,6.37,6.37,1769276375,6.33,6.33,1769276375 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1643,5,-44,-2.61,1349907,2764,11090000,1349907,-2.61,9999.99,12.17,12.17,2488985153,13.66,13.66,2488985153 +레이저옵텍,199550,5,7620,2,680,9.80,3634244,22792,12265791,3634244,9.80,9999.99,29.63,29.63,28920138080,30.94,30.94,28920138080 +태웅로직스,124560,6,3405,2,380,12.56,19853039,127955,39720911,19853039,12.56,9999.99,49.98,49.98,69033508073,51.04,51.04,69033508073 +조아제약,034940,7,1141,2,129,12.75,7005324,48959,30979827,7005324,12.75,9999.99,22.61,22.61,8383958606,23.72,23.72,8383958606 +신한제12호스팩,474660,8,2065,5,-10,-0.48,787,6,5520000,787,-0.48,9999.99,0.01,0.01,1625155,0.01,0.01,1625155 +N2 방위산업 Top5 ETN,Q550091,9,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,10,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +현대무벡스,319400,11,6020,2,1365,29.32,30360322,458700,111376039,30360322,29.32,6618.78,27.26,27.26,176794930433,26.37,26.37,176794930433 +에프알텍,073540,12,2250,2,461,25.77,3066647,55524,11400000,3066647,25.77,5523.10,26.90,26.90,6708928172,26.16,26.16,6708928172 +파인메딕스,387570,13,8380,2,930,12.48,2984885,54490,5625900,2984885,12.48,5477.86,53.06,53.06,25823833265,54.78,54.78,25823833265 +샌즈랩,411080,14,8520,2,740,9.51,1484411,30657,15267638,1484411,9.51,4842.00,9.72,9.72,13230292835,10.17,10.17,13230292835 +엔지켐생명과학,183490,15,1146,2,157,15.87,13651059,282996,85065562,13651059,15.87,4823.76,16.05,16.05,15872823871,16.28,16.28,15872823871 +VITA MZ소비액티브,422260,16,10525,5,-50,-0.47,4509,96,1500000,4509,-0.47,4696.88,0.30,0.30,47490872,0.30,0.30,47490872 +한투 일본 엔선물 ETN C,Q570094,17,9620,5,-40,-0.41,417,9,1000000,417,-0.41,4633.33,0.04,0.04,4011540,0.04,0.04,4011540 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,18,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,19,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,20,1066,2,39,3.80,6649752,190252,70922823,6649752,3.80,3495.23,9.38,9.38,7614075462,10.07,10.07,7614075462 +IBKS제24호스팩,469480,21,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,22,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +디에이치엑스컴퍼니,031860,23,1079,2,189,21.24,8865547,367914,17172021,8865547,21.24,2409.68,51.63,51.63,9636355651,52.01,52.01,9636355651 +SOL 국고채30년액티브,474390,24,55990,5,-60,-0.11,143,6,160000,143,-0.11,2383.33,0.09,0.09,8000520,0.09,0.09,8000520 +뉴로핏,380550,25,12700,2,2400,23.30,6493277,300566,11554087,6493277,23.30,2160.35,56.20,56.20,79019960835,53.85,53.85,79019960835 +조흥,002600,26,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,27,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 +유니슨,018000,28,1280,2,233,22.25,23127593,1108919,170712813,23127593,22.25,2085.60,13.55,13.55,28666941151,13.12,13.12,28666941151 +KB KIS CD금리투자 ETN,Q580058,29,52365,2,10,0.02,19,1,10000000,19,0.02,1900.00,0.00,0.00,994885,0.00,0.00,994885 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,30,10380,5,-285,-2.67,14286,860,2500000,14286,-2.67,1661.16,0.57,0.57,148198535,0.57,0.57,148198535 diff --git a/top30/20250902/top30-vir-20250902-132001.csv b/top30/20250902/top30-vir-20250902-132001.csv new file mode 100644 index 000000000000..81d3afec8c48 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1646,5,-41,-2.43,1351895,2764,11090000,1351895,-2.43,9999.99,12.19,12.19,2492261488,13.65,13.65,2492261488 +태웅로직스,124560,5,3380,2,355,11.74,20573075,127955,39720911,20573075,11.74,9999.99,51.79,51.79,71466317434,53.23,53.23,71466317434 +레이저옵텍,199550,6,7530,2,590,8.50,3654467,22792,12265791,3654467,8.50,9999.99,29.79,29.79,29073255475,31.48,31.48,29073255475 +조아제약,034940,7,1127,2,115,11.36,7118994,48959,30979827,7118994,11.36,9999.99,22.98,22.98,8512920552,24.38,24.38,8512920552 +신한제12호스팩,474660,8,2065,5,-10,-0.48,788,6,5520000,788,-0.48,9999.99,0.01,0.01,1627220,0.01,0.01,1627220 +N2 방위산업 Top5 ETN,Q550091,9,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,10,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +현대무벡스,319400,11,6010,2,1355,29.11,30651112,458700,111376039,30651112,29.11,6682.17,27.52,27.52,178538526688,26.67,26.67,178538526688 +에프알텍,073540,12,2320,2,531,29.68,3269232,55524,11400000,3269232,29.68,5887.96,28.68,28.68,7172514307,27.12,27.12,7172514307 +파인메딕스,387570,13,8310,2,860,11.54,3002113,54490,5625900,3002113,11.54,5509.48,53.36,53.36,25967388325,55.54,55.54,25967388325 +엔지켐생명과학,183490,14,1112,2,123,12.44,14442815,282996,85065562,14442815,12.44,5103.54,16.98,16.98,16766733355,17.73,17.73,16766733355 +샌즈랩,411080,15,8520,2,740,9.51,1503842,30657,15267638,1503842,9.51,4905.38,9.85,9.85,13396409565,10.30,10.30,13396409565 +한투 일본 엔선물 ETN C,Q570094,16,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +VITA MZ소비액티브,422260,17,10525,5,-50,-0.47,4509,96,1500000,4509,-0.47,4696.88,0.30,0.30,47490872,0.30,0.30,47490872 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,18,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,19,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +HANARO 농업융복합산업,314700,20,10015,5,-60,-0.60,6076,172,550000,6076,-0.60,3532.56,1.10,1.10,60848250,1.10,1.10,60848250 +성호전자,043260,21,1064,2,37,3.60,6660010,190252,70922823,6660010,3.60,3500.63,9.39,9.39,7625001404,10.10,10.10,7625001404 +IBKS제24호스팩,469480,22,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,23,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +디에이치엑스컴퍼니,031860,24,1045,2,155,17.42,9228016,367914,17172021,9228016,17.42,2508.20,53.74,53.74,10021239359,55.84,55.84,10021239359 +SOL 국고채30년액티브,474390,25,55990,5,-60,-0.11,143,6,160000,143,-0.11,2383.33,0.09,0.09,8000520,0.09,0.09,8000520 +우리바이오,082850,26,2530,2,230,10.00,4692584,212579,48456578,4692584,10.00,2207.45,9.68,9.68,11638578638,9.49,9.49,11638578638 +뉴로핏,380550,27,12800,2,2500,24.27,6598157,300566,11554087,6598157,24.27,2195.24,57.11,57.11,80362479875,54.34,54.34,80362479875 +유니슨,018000,28,1269,2,222,21.20,23889775,1108919,170712813,23889775,21.20,2154.33,13.99,13.99,29635441074,13.68,13.68,29635441074 +조흥,002600,29,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 +신한 코스피 200 TR ETN,Q500085,30,13150,2,50,0.38,319,15,1000000,319,0.38,2126.67,0.03,0.03,4190140,0.03,0.03,4190140 diff --git a/top30/20250902/top30-vir-20250902-133001.csv b/top30/20250902/top30-vir-20250902-133001.csv new file mode 100644 index 000000000000..d63e5883123e --- /dev/null +++ b/top30/20250902/top30-vir-20250902-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1651,5,-36,-2.13,1355767,2764,11090000,1355767,-2.13,9999.99,12.23,12.23,2498623884,13.65,13.65,2498623884 +신한제12호스팩,474660,5,2060,5,-15,-0.72,1197,6,5520000,1197,-0.72,9999.99,0.02,0.02,2469760,0.02,0.02,2469760 +태웅로직스,124560,6,3465,2,440,14.55,20967362,127955,39720911,20967362,14.55,9999.99,52.79,52.79,72815779719,52.91,52.91,72815779719 +레이저옵텍,199550,7,7560,2,620,8.93,3662598,22792,12265791,3662598,8.93,9999.99,29.86,29.86,29134730495,31.42,31.42,29134730495 +메리츠 레버리지 국채30년 ETN,Q610008,8,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +조아제약,034940,9,1127,2,115,11.36,7153573,48959,30979827,7153573,11.36,9999.99,23.09,23.09,8551974044,24.49,24.49,8551974044 +N2 방위산업 Top5 ETN,Q550091,10,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,11,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +현대무벡스,319400,12,6000,2,1345,28.89,31726480,458700,111376039,31726480,28.89,6916.61,28.49,28.49,185011354333,27.69,27.69,185011354333 +에프알텍,073540,13,2270,2,481,26.89,3548491,55524,11400000,3548491,26.89,6390.91,31.13,31.13,7808491682,30.17,30.17,7808491682 +파인메딕스,387570,14,8330,2,880,11.81,3019054,54490,5625900,3019054,11.81,5540.56,53.66,53.66,26108608075,55.71,55.71,26108608075 +엔지켐생명과학,183490,15,1110,2,121,12.23,14853090,282996,85065562,14853090,12.23,5248.52,17.46,17.46,17224381355,18.24,18.24,17224381355 +샌즈랩,411080,16,8470,2,690,8.87,1518300,30657,15267638,1518300,8.87,4952.54,9.94,9.94,13519095735,10.45,10.45,13519095735 +한투 일본 엔선물 ETN C,Q570094,17,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +VITA MZ소비액티브,422260,18,10525,5,-50,-0.47,4509,96,1500000,4509,-0.47,4696.88,0.30,0.30,47490872,0.30,0.30,47490872 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,19,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,20,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +HANARO 농업융복합산업,314700,21,10000,5,-75,-0.74,6077,172,550000,6077,-0.74,3533.14,1.10,1.10,60858250,1.11,1.11,60858250 +성호전자,043260,22,1067,2,40,3.89,6663317,190252,70922823,6663317,3.89,3502.36,9.40,9.40,7628522783,10.08,10.08,7628522783 +IBKS제24호스팩,469480,23,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,24,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +우리바이오,082850,25,2440,2,140,6.09,5875580,212579,48456578,5875580,6.09,2763.95,12.13,12.13,14571522751,12.32,12.32,14571522751 +디에이치엑스컴퍼니,031860,26,1048,2,158,17.75,9357609,367914,17172021,9357609,17.75,2543.42,54.49,54.49,10157132370,56.44,56.44,10157132370 +SOL 국고채30년액티브,474390,27,55990,5,-60,-0.11,143,6,160000,143,-0.11,2383.33,0.09,0.09,8000520,0.09,0.09,8000520 +유니슨,018000,28,1243,2,196,18.72,24752459,1108919,170712813,24752459,18.72,2232.12,14.50,14.50,30711977444,14.47,14.47,30711977444 +뉴로핏,380550,29,12790,2,2490,24.17,6627372,300566,11554087,6627372,24.17,2204.96,57.36,57.36,80734751520,54.63,54.63,80734751520 +조흥,002600,30,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 diff --git a/top30/20250902/top30-vir-20250902-134001.csv b/top30/20250902/top30-vir-20250902-134001.csv new file mode 100644 index 000000000000..0c6068d70c66 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1636,5,-51,-3.02,1372356,2764,11090000,1372356,-3.02,9999.99,12.37,12.37,2525780429,13.92,13.92,2525780429 +신한제12호스팩,474660,5,2060,5,-15,-0.72,1197,6,5520000,1197,-0.72,9999.99,0.02,0.02,2469760,0.02,0.02,2469760 +태웅로직스,124560,6,3445,2,420,13.88,21535745,127955,39720911,21535745,13.88,9999.99,54.22,54.22,74776969530,54.65,54.65,74776969530 +레이저옵텍,199550,7,7580,2,640,9.22,3676148,22792,12265791,3676148,9.22,9999.99,29.97,29.97,29236597375,31.45,31.45,29236597375 +메리츠 레버리지 국채30년 ETN,Q610008,8,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +조아제약,034940,9,1122,2,110,10.87,7186799,48959,30979827,7186799,10.87,9999.99,23.20,23.20,8589370749,24.71,24.71,8589370749 +N2 방위산업 Top5 ETN,Q550091,10,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,11,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +현대무벡스,319400,12,6050,1,1395,29.97,32285497,458700,111376039,32285497,29.97,7038.48,28.99,28.99,188389927363,27.96,27.96,188389927363 +에프알텍,073540,13,2325,1,536,29.96,3679354,55524,11400000,3679354,29.96,6626.60,32.28,32.28,8111333452,30.60,30.60,8111333452 +파인메딕스,387570,14,8270,2,820,11.01,3047568,54490,5625900,3047568,11.01,5592.89,54.17,54.17,26345622775,56.63,56.63,26345622775 +엔지켐생명과학,183490,15,1103,2,114,11.53,15358613,282996,85065562,15358613,11.53,5427.15,18.06,18.06,17780084452,18.95,18.95,17780084452 +샌즈랩,411080,16,8410,2,630,8.10,1534004,30657,15267638,1534004,8.10,5003.76,10.05,10.05,13651600025,10.63,10.63,13651600025 +한투 일본 엔선물 ETN C,Q570094,17,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +VITA MZ소비액티브,422260,18,10520,5,-55,-0.52,4551,96,1500000,4551,-0.52,4740.62,0.30,0.30,47932812,0.30,0.30,47932812 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,19,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +우리바이오,082850,20,2580,2,280,12.17,8046040,212579,48456578,8046040,12.17,3784.96,16.60,16.60,20047691982,16.04,16.04,20047691982 +하나 레버리지 반도체 ETN,Q700028,21,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +HANARO 농업융복합산업,314700,22,10000,5,-75,-0.74,6077,172,550000,6077,-0.74,3533.14,1.10,1.10,60858250,1.11,1.11,60858250 +성호전자,043260,23,1066,2,39,3.80,6667716,190252,70922823,6667716,3.80,3504.68,9.40,9.40,7633211964,10.10,10.10,7633211964 +IBKS제24호스팩,469480,24,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +디에이치엑스컴퍼니,031860,26,1046,2,156,17.53,9447984,367914,17172021,9447984,17.53,2567.99,55.02,55.02,10251687654,57.07,57.07,10251687654 +SOL 국고채30년액티브,474390,27,55990,5,-60,-0.11,143,6,160000,143,-0.11,2383.33,0.09,0.09,8000520,0.09,0.09,8000520 +뉴로핏,380550,28,13170,2,2870,27.86,6979332,300566,11554087,6979332,27.86,2322.06,60.41,60.41,85329951835,56.08,56.08,85329951835 +유니슨,018000,29,1228,2,181,17.29,25274031,1108919,170712813,25274031,17.29,2279.16,14.80,14.80,31355501825,14.96,14.96,31355501825 +조흥,002600,30,150000,5,-1000,-0.66,64,3,600000,64,-0.66,2133.33,0.01,0.01,9620800,0.01,0.01,9620800 diff --git a/top30/20250902/top30-vir-20250902-135000.csv b/top30/20250902/top30-vir-20250902-135000.csv new file mode 100644 index 000000000000..1666d85d5604 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1645,5,-42,-2.49,1373211,2764,11090000,1373211,-2.49,9999.99,12.38,12.38,2527178316,13.85,13.85,2527178316 +신한제12호스팩,474660,5,2060,5,-15,-0.72,1197,6,5520000,1197,-0.72,9999.99,0.02,0.02,2469760,0.02,0.02,2469760 +태웅로직스,124560,6,3400,2,375,12.40,21801536,127955,39720911,21801536,12.40,9999.99,54.89,54.89,75682099095,56.04,56.04,75682099095 +레이저옵텍,199550,7,7500,2,560,8.07,3690169,22792,12265791,3690169,8.07,9999.99,30.09,30.09,29342220125,31.90,31.90,29342220125 +메리츠 레버리지 국채30년 ETN,Q610008,8,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +조아제약,034940,9,1119,2,107,10.57,7233960,48959,30979827,7233960,10.57,9999.99,23.35,23.35,8642308027,24.93,24.93,8642308027 +N2 방위산업 Top5 ETN,Q550091,10,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,11,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +현대무벡스,319400,12,6050,1,1395,29.97,32324558,458700,111376039,32324558,29.97,7046.99,29.02,29.02,188626246413,27.99,27.99,188626246413 +에프알텍,073540,13,2325,1,536,29.96,3886775,55524,11400000,3886775,29.96,7000.17,34.09,34.09,8586359703,32.40,32.40,8586359703 +우리바이오,082850,14,2610,2,310,13.48,12522231,212579,48456578,12522231,13.48,5890.62,25.84,25.84,31759449289,25.11,25.11,31759449289 +파인메딕스,387570,15,8200,2,750,10.07,3074652,54490,5625900,3074652,10.07,5642.60,54.65,54.65,26569026275,57.59,57.59,26569026275 +엔지켐생명과학,183490,16,1071,2,82,8.29,15943789,282996,85065562,15943789,8.29,5633.93,18.74,18.74,18411978875,20.21,20.21,18411978875 +신한 코스피 200 TR ETN,Q500085,17,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,18,8330,2,550,7.07,1554956,30657,15267638,1554956,7.07,5072.11,10.18,10.18,13826756635,10.87,10.87,13826756635 +한투 일본 엔선물 ETN C,Q570094,19,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +VITA MZ소비액티브,422260,20,10520,5,-55,-0.52,4551,96,1500000,4551,-0.52,4740.62,0.30,0.30,47932812,0.30,0.30,47932812 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,22,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +HANARO 농업융복합산업,314700,23,10000,5,-75,-0.74,6077,172,550000,6077,-0.74,3533.14,1.10,1.10,60858250,1.11,1.11,60858250 +성호전자,043260,24,1065,2,38,3.70,6672521,190252,70922823,6672521,3.70,3507.20,9.41,9.41,7638333453,10.11,10.11,7638333453 +IBKS제24호스팩,469480,25,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,26,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +SOL 국고채30년액티브,474390,27,55940,5,-110,-0.20,158,6,160000,158,-0.20,2633.33,0.10,0.10,8839620,0.10,0.10,8839620 +디에이치엑스컴퍼니,031860,28,1028,2,138,15.51,9529479,367914,17172021,9529479,15.51,2590.14,55.49,55.49,10335810669,58.55,58.55,10335810669 +뉴로핏,380550,29,13070,2,2770,26.89,7087050,300566,11554087,7087050,26.89,2357.90,61.34,61.34,86742305410,57.44,57.44,86742305410 +유니슨,018000,30,1211,2,164,15.66,26040898,1108919,170712813,26040898,15.66,2348.31,15.25,15.25,32293344561,15.62,15.62,32293344561 diff --git a/top30/20250902/top30-vir-20250902-140000.csv b/top30/20250902/top30-vir-20250902-140000.csv new file mode 100644 index 000000000000..4a07cd11cb25 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1636,5,-51,-3.02,1373894,2764,11090000,1373894,-3.02,9999.99,12.39,12.39,2528295610,13.94,13.94,2528295610 +신한제12호스팩,474660,5,2060,5,-15,-0.72,1197,6,5520000,1197,-0.72,9999.99,0.02,0.02,2469760,0.02,0.02,2469760 +태웅로직스,124560,6,3360,2,335,11.07,22403894,127955,39720911,22403894,11.07,9999.99,56.40,56.40,77699428479,58.22,58.22,77699428479 +레이저옵텍,199550,7,7770,2,830,11.96,3874429,22792,12265791,3874429,11.96,9999.99,31.59,31.59,30769310695,32.29,32.29,30769310695 +메리츠 레버리지 국채30년 ETN,Q610008,8,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +조아제약,034940,9,1113,2,101,9.98,7267251,48959,30979827,7267251,9.98,9999.99,23.46,23.46,8679555879,25.17,25.17,8679555879 +N2 방위산업 Top5 ETN,Q550091,10,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,11,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +에프알텍,073540,12,2325,1,536,29.96,3918773,55524,11400000,3918773,29.96,7057.80,34.38,34.38,8660729258,32.68,32.68,8660729258 +현대무벡스,319400,13,6050,1,1395,29.97,32337080,458700,111376039,32337080,29.97,7049.72,29.03,29.03,188702004513,28.00,28.00,188702004513 +우리바이오,082850,14,2535,2,235,10.22,14841012,212579,48456578,14841012,10.22,6981.41,30.63,30.63,37758227779,30.74,30.74,37758227779 +파인메딕스,387570,15,8110,2,660,8.86,3198136,54490,5625900,3198136,8.86,5869.22,56.85,56.85,27592691155,60.48,60.48,27592691155 +엔지켐생명과학,183490,16,1058,2,69,6.98,16204285,282996,85065562,16204285,6.98,5725.98,19.05,19.05,18688956718,20.77,20.77,18688956718 +신한 코스피 200 TR ETN,Q500085,17,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,18,8350,2,570,7.33,1560453,30657,15267638,1560453,7.33,5090.04,10.22,10.22,13872613605,10.88,10.88,13872613605 +VITA MZ소비액티브,422260,19,10515,5,-60,-0.57,4732,96,1500000,4732,-0.57,4929.17,0.32,0.32,49836927,0.32,0.32,49836927 +한투 일본 엔선물 ETN C,Q570094,20,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6550,5,-110,-1.65,157,4,1000000,157,-1.65,3925.00,0.02,0.02,1027710,0.02,0.02,1027710 +하나 레버리지 반도체 ETN,Q700028,22,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +HANARO 농업융복합산업,314700,23,10000,5,-75,-0.74,6078,172,550000,6078,-0.74,3533.72,1.11,1.11,60868250,1.11,1.11,60868250 +성호전자,043260,24,1064,2,37,3.60,6694584,190252,70922823,6694584,3.60,3518.80,9.44,9.44,7661799464,10.15,10.15,7661799464 +SOL 국고채30년액티브,474390,25,55955,5,-95,-0.17,205,6,160000,205,-0.17,3416.67,0.13,0.13,11469505,0.13,0.13,11469505 +IBKS제24호스팩,469480,26,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,27,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +KIWOOM 통안채1년,122260,28,105015,2,5,0.00,6314,231,410000,6314,0.00,2733.33,1.54,1.54,663066140,1.54,1.54,663066140 +화일약품,061250,29,1196,2,87,7.84,4163899,154451,86515847,4163899,7.84,2695.94,4.81,4.81,4975510018,4.81,4.81,4975510018 +메리츠 미국채30년 ETN(H),Q610037,30,7380,2,10,0.14,30005,1140,14000000,30005,0.14,2632.02,0.21,0.21,221436840,0.21,0.21,221436840 diff --git a/top30/20250902/top30-vir-20250902-141001.csv b/top30/20250902/top30-vir-20250902-141001.csv new file mode 100644 index 000000000000..1e844b1fc9a6 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1631,5,-56,-3.32,1381648,2764,11090000,1381648,-3.32,9999.99,12.46,12.46,2540977369,14.05,14.05,2540977369 +신한제12호스팩,474660,5,2060,5,-15,-0.72,1197,6,5520000,1197,-0.72,9999.99,0.02,0.02,2469760,0.02,0.02,2469760 +태웅로직스,124560,6,3320,2,295,9.75,22704099,127955,39720911,22704099,9.75,9999.99,57.16,57.16,78698539549,59.68,59.68,78698539549 +레이저옵텍,199550,7,7530,2,590,8.50,3990772,22792,12265791,3990772,8.50,9999.99,32.54,32.54,31657779235,34.28,34.28,31657779235 +조아제약,034940,8,1147,2,135,13.34,7393481,48959,30979827,7393481,13.34,9999.99,23.87,23.87,8821315369,24.83,24.83,8821315369 +메리츠 레버리지 국채30년 ETN,Q610008,9,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +N2 방위산업 Top5 ETN,Q550091,10,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,11,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +우리바이오,082850,12,2495,2,195,8.48,15972763,212579,48456578,15972763,8.48,7513.80,32.96,32.96,40616880050,33.60,33.60,40616880050 +에프알텍,073540,13,2325,1,536,29.96,3920591,55524,11400000,3920591,29.96,7061.07,34.39,34.39,8664956108,32.69,32.69,8664956108 +현대무벡스,319400,14,6050,1,1395,29.97,32348961,458700,111376039,32348961,29.97,7052.31,29.04,29.04,188773884563,28.02,28.02,188773884563 +파인메딕스,387570,15,7900,2,450,6.04,3256415,54490,5625900,3256415,6.04,5976.17,57.88,57.88,28058622475,63.13,63.13,28058622475 +엔지켐생명과학,183490,16,1059,2,70,7.08,16371494,282996,85065562,16371494,7.08,5785.06,19.25,19.25,18866427109,20.94,20.94,18866427109 +신한 코스피 200 TR ETN,Q500085,17,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,18,8350,2,570,7.33,1567366,30657,15267638,1567366,7.33,5112.59,10.27,10.27,13930302065,10.93,10.93,13930302065 +VITA MZ소비액티브,422260,19,10515,5,-60,-0.57,4732,96,1500000,4732,-0.57,4929.17,0.32,0.32,49836927,0.32,0.32,49836927 +한투 일본 엔선물 ETN C,Q570094,20,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +화일약품,061250,21,1193,2,84,7.57,7141982,154451,86515847,7141982,7.57,4624.11,8.26,8.26,8607090736,8.34,8.34,8607090736 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,22,6660,3,0,0.00,158,4,1000000,158,0.00,3950.00,0.02,0.02,1034370,0.02,0.02,1034370 +하나 레버리지 반도체 ETN,Q700028,23,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +KIWOOM 통안채1년,122260,24,105010,3,0,0.00,8208,231,410000,8208,0.00,3553.25,2.00,2.00,861957185,2.00,2.00,861957185 +HANARO 농업융복합산업,314700,25,10000,5,-75,-0.74,6078,172,550000,6078,-0.74,3533.72,1.11,1.11,60868250,1.11,1.11,60868250 +성호전자,043260,26,1063,2,36,3.51,6701085,190252,70922823,6701085,3.51,3522.22,9.45,9.45,7668706475,10.17,10.17,7668706475 +SOL 국고채30년액티브,474390,27,55955,5,-95,-0.17,205,6,160000,205,-0.17,3416.67,0.13,0.13,11469505,0.13,0.13,11469505 +IBKS제24호스팩,469480,28,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,29,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 +WON 대한민국국고채액티브,426150,30,58615,5,-75,-0.13,20349,698,1046000,20349,-0.13,2915.33,1.95,1.95,1192797690,1.95,1.95,1192797690 diff --git a/top30/20250902/top30-vir-20250902-142001.csv b/top30/20250902/top30-vir-20250902-142001.csv new file mode 100644 index 000000000000..ddd5c27d2d10 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1639,5,-48,-2.85,1383614,2764,11090000,1383614,-2.85,9999.99,12.48,12.48,2544189397,14.00,14.00,2544189397 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1200,6,5520000,1200,-0.48,9999.99,0.02,0.02,2475955,0.02,0.02,2475955 +태웅로직스,124560,6,3295,2,270,8.93,22850702,127955,39720911,22850702,8.93,9999.99,57.53,57.53,79183920004,60.50,60.50,79183920004 +레이저옵텍,199550,7,7650,2,710,10.23,4032732,22792,12265791,4032732,10.23,9999.99,32.88,32.88,31976052655,34.08,34.08,31976052655 +조아제약,034940,8,1139,2,127,12.55,7630502,48959,30979827,7630502,12.55,9999.99,24.63,24.63,9091476884,25.77,25.77,9091476884 +메리츠 레버리지 국채30년 ETN,Q610008,9,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +N2 방위산업 Top5 ETN,Q550091,10,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,11,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +우리바이오,082850,12,2485,2,185,8.04,16571932,212579,48456578,16571932,8.04,7795.66,34.20,34.20,42107703338,34.97,34.97,42107703338 +에프알텍,073540,13,2325,1,536,29.96,3922248,55524,11400000,3922248,29.96,7064.06,34.41,34.41,8668808633,32.71,32.71,8668808633 +현대무벡스,319400,14,6050,1,1395,29.97,32359168,458700,111376039,32359168,29.97,7054.54,29.05,29.05,188835636913,28.02,28.02,188835636913 +파인메딕스,387570,15,7850,2,400,5.37,3289824,54490,5625900,3289824,5.37,6037.48,58.48,58.48,28322757595,64.13,64.13,28322757595 +엔지켐생명과학,183490,16,1061,2,72,7.28,16495032,282996,85065562,16495032,7.28,5828.72,19.39,19.39,18997048593,21.05,21.05,18997048593 +신한 코스피 200 TR ETN,Q500085,17,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,18,8340,2,560,7.20,1585066,30657,15267638,1585066,7.20,5170.32,10.38,10.38,14078239865,11.06,11.06,14078239865 +화일약품,061250,19,1177,2,68,6.13,7780208,154451,86515847,7780208,6.13,5037.33,8.99,8.99,9361665837,9.19,9.19,9361665837 +VITA MZ소비액티브,422260,20,10510,5,-65,-0.61,4733,96,1500000,4733,-0.61,4930.21,0.32,0.32,49847437,0.32,0.32,49847437 +한투 일본 엔선물 ETN C,Q570094,21,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +KIWOOM 통안채1년,122260,22,105010,3,0,0.00,10103,231,410000,10103,0.00,4373.59,2.46,2.46,1060951135,2.46,2.46,1060951135 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,23,6660,3,0,0.00,158,4,1000000,158,0.00,3950.00,0.02,0.02,1034370,0.02,0.02,1034370 +하나 레버리지 반도체 ETN,Q700028,24,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +WON 대한민국국고채액티브,426150,25,58620,5,-70,-0.12,25312,698,1046000,25312,-0.12,3626.36,2.42,2.42,1483709315,2.42,2.42,1483709315 +HANARO 농업융복합산업,314700,26,10000,5,-75,-0.74,6078,172,550000,6078,-0.74,3533.72,1.11,1.11,60868250,1.11,1.11,60868250 +성호전자,043260,27,1062,2,35,3.41,6710438,190252,70922823,6710438,3.41,3527.13,9.46,9.46,7678642172,10.19,10.19,7678642172 +SOL 국고채30년액티브,474390,28,55955,5,-95,-0.17,205,6,160000,205,-0.17,3416.67,0.13,0.13,11469505,0.13,0.13,11469505 +IBKS제24호스팩,469480,29,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,30,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 diff --git a/top30/20250902/top30-vir-20250902-143001.csv b/top30/20250902/top30-vir-20250902-143001.csv new file mode 100644 index 000000000000..43036efd276b --- /dev/null +++ b/top30/20250902/top30-vir-20250902-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1636,5,-51,-3.02,1383679,2764,11090000,1383679,-3.02,9999.99,12.48,12.48,2544296050,14.02,14.02,2544296050 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1200,6,5520000,1200,-0.48,9999.99,0.02,0.02,2475955,0.02,0.02,2475955 +태웅로직스,124560,6,3370,2,345,11.40,23120836,127955,39720911,23120836,11.40,9999.99,58.21,58.21,80088722658,59.83,59.83,80088722658 +레이저옵텍,199550,7,7660,2,720,10.37,4064793,22792,12265791,4064793,10.37,9999.99,33.14,33.14,32221724505,34.29,34.29,32221724505 +조아제약,034940,8,1131,2,119,11.76,8123838,48959,30979827,8123838,11.76,9999.99,26.22,26.22,9661963418,27.58,27.58,9661963418 +메리츠 레버리지 국채30년 ETN,Q610008,9,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +N2 방위산업 Top5 ETN,Q550091,10,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,11,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +우리바이오,082850,12,2510,2,210,9.13,17282976,212579,48456578,17282976,9.13,8130.14,35.67,35.67,43872829381,36.07,36.07,43872829381 +화일약품,061250,13,1287,2,178,16.05,12516553,154451,86515847,12516553,16.05,8103.90,14.47,14.47,15191732363,13.64,13.64,15191732363 +에프알텍,073540,14,2325,1,536,29.96,3923592,55524,11400000,3923592,29.96,7066.48,34.42,34.42,8671933433,32.72,32.72,8671933433 +현대무벡스,319400,15,6050,1,1395,29.97,32369684,458700,111376039,32369684,29.97,7056.83,29.06,29.06,188899258713,28.03,28.03,188899258713 +파인메딕스,387570,16,7870,2,420,5.64,3303621,54490,5625900,3303621,5.64,6062.80,58.72,58.72,28431394095,64.21,64.21,28431394095 +엔지켐생명과학,183490,17,1059,2,70,7.08,16603332,282996,85065562,16603332,7.08,5866.98,19.52,19.52,19111079373,21.21,21.21,19111079373 +신한 코스피 200 TR ETN,Q500085,18,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +KIWOOM 통안채1년,122260,19,105010,3,0,0.00,11998,231,410000,11998,0.00,5193.94,2.93,2.93,1259945085,2.93,2.93,1259945085 +샌즈랩,411080,20,8340,2,560,7.20,1588392,30657,15267638,1588392,7.20,5181.17,10.40,10.40,14106020325,11.08,11.08,14106020325 +VITA MZ소비액티브,422260,21,10510,5,-65,-0.61,4733,96,1500000,4733,-0.61,4930.21,0.32,0.32,49847437,0.32,0.32,49847437 +한투 일본 엔선물 ETN C,Q570094,22,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +WON 대한민국국고채액티브,426150,23,58635,5,-55,-0.09,30483,698,1046000,30483,-0.09,4367.19,2.91,2.91,1786889380,2.91,2.91,1786889380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6660,3,0,0.00,158,4,1000000,158,0.00,3950.00,0.02,0.02,1034370,0.02,0.02,1034370 +하나 레버리지 반도체 ETN,Q700028,25,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +HANARO 농업융복합산업,314700,26,10000,5,-75,-0.74,6078,172,550000,6078,-0.74,3533.72,1.11,1.11,60868250,1.11,1.11,60868250 +성호전자,043260,27,1061,2,34,3.31,6715594,190252,70922823,6715594,3.31,3529.84,9.47,9.47,7684116311,10.21,10.21,7684116311 +SOL 국고채30년액티브,474390,28,55910,5,-140,-0.25,211,6,160000,211,-0.25,3516.67,0.13,0.13,11804965,0.13,0.13,11804965 +IBKS제24호스팩,469480,29,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,30,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 diff --git a/top30/20250902/top30-vir-20250902-144000.csv b/top30/20250902/top30-vir-20250902-144000.csv new file mode 100644 index 000000000000..c3c4c443849b --- /dev/null +++ b/top30/20250902/top30-vir-20250902-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1639,5,-48,-2.85,1384475,2764,11090000,1384475,-2.85,9999.99,12.48,12.48,2545600062,14.00,14.00,2545600062 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1200,6,5520000,1200,-0.48,9999.99,0.02,0.02,2475955,0.02,0.02,2475955 +태웅로직스,124560,6,3305,2,280,9.26,23318507,127955,39720911,23318507,9.26,9999.99,58.71,58.71,80744021333,61.51,61.51,80744021333 +레이저옵텍,199550,7,7650,2,710,10.23,4087961,22792,12265791,4087961,10.23,9999.99,33.33,33.33,32398761165,34.53,34.53,32398761165 +조아제약,034940,8,1116,2,104,10.28,8302371,48959,30979827,8302371,10.28,9999.99,26.80,26.80,9862439372,28.53,28.53,9862439372 +메리츠 레버리지 국채30년 ETN,Q610008,9,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +화일약품,061250,10,1258,2,149,13.44,18862049,154451,86515847,18862049,13.44,9999.99,21.80,21.80,23298999991,21.41,21.41,23298999991 +N2 방위산업 Top5 ETN,Q550091,11,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,12,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +우리바이오,082850,13,2470,2,170,7.39,18095770,212579,48456578,18095770,7.39,8512.49,37.34,37.34,45904220081,38.35,38.35,45904220081 +에프알텍,073540,14,2325,1,536,29.96,3923790,55524,11400000,3923790,29.96,7066.84,34.42,34.42,8672393783,32.72,32.72,8672393783 +현대무벡스,319400,15,6050,1,1395,29.97,32381072,458700,111376039,32381072,29.97,7059.31,29.07,29.07,188968156113,28.04,28.04,188968156113 +파인메딕스,387570,16,7850,2,400,5.37,3320695,54490,5625900,3320695,5.37,6094.14,59.03,59.03,28564989355,64.68,64.68,28564989355 +KIWOOM 통안채1년,122260,17,105010,3,0,0.00,13892,231,410000,13892,0.00,6013.85,3.39,3.39,1458834025,3.39,3.39,1458834025 +엔지켐생명과학,183490,18,1062,2,73,7.38,16641812,282996,85065562,16641812,7.38,5880.58,19.56,19.56,19151819368,21.20,21.20,19151819368 +신한 코스피 200 TR ETN,Q500085,19,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,20,8330,2,550,7.07,1591154,30657,15267638,1591154,7.07,5190.18,10.42,10.42,14129035125,11.11,11.11,14129035125 +WON 대한민국국고채액티브,426150,21,58630,5,-60,-0.10,35843,698,1046000,35843,-0.10,5135.10,3.43,3.43,2101113785,3.43,3.43,2101113785 +VITA MZ소비액티브,422260,22,10510,5,-65,-0.61,4733,96,1500000,4733,-0.61,4930.21,0.32,0.32,49847437,0.32,0.32,49847437 +한투 일본 엔선물 ETN C,Q570094,23,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6660,3,0,0.00,158,4,1000000,158,0.00,3950.00,0.02,0.02,1034370,0.02,0.02,1034370 +하나 레버리지 반도체 ETN,Q700028,25,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +HANARO 농업융복합산업,314700,26,10000,5,-75,-0.74,6078,172,550000,6078,-0.74,3533.72,1.11,1.11,60868250,1.11,1.11,60868250 +성호전자,043260,27,1063,2,36,3.51,6719560,190252,70922823,6719560,3.51,3531.93,9.47,9.47,7688327498,10.20,10.20,7688327498 +SOL 국고채30년액티브,474390,28,55910,5,-140,-0.25,211,6,160000,211,-0.25,3516.67,0.13,0.13,11804965,0.13,0.13,11804965 +IBKS제24호스팩,469480,29,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 +메리츠 미국채30년 스트립 ETN(H),Q610084,30,9020,5,-40,-0.44,289,9,1000000,289,-0.44,3211.11,0.03,0.03,2606775,0.03,0.03,2606775 diff --git a/top30/20250902/top30-vir-20250902-145000.csv b/top30/20250902/top30-vir-20250902-145000.csv new file mode 100644 index 000000000000..00ce2a4554df --- /dev/null +++ b/top30/20250902/top30-vir-20250902-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1645,5,-42,-2.49,1386343,2764,11090000,1386343,-2.49,9999.99,12.50,12.50,2548667892,13.97,13.97,2548667892 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1200,6,5520000,1200,-0.48,9999.99,0.02,0.02,2475955,0.02,0.02,2475955 +태웅로직스,124560,6,3280,2,255,8.43,23448372,127955,39720911,23448372,8.43,9999.99,59.03,59.03,81171339258,62.30,62.30,81171339258 +레이저옵텍,199550,7,7650,2,710,10.23,4118986,22792,12265791,4118986,10.23,9999.99,33.58,33.58,32637020125,34.78,34.78,32637020125 +조아제약,034940,8,1111,2,99,9.78,8362180,48959,30979827,8362180,9.78,9999.99,26.99,26.99,9928926391,28.85,28.85,9928926391 +메리츠 레버리지 국채30년 ETN,Q610008,9,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +화일약품,061250,10,1158,2,49,4.42,22397408,154451,86515847,22397408,4.42,9999.99,25.89,25.89,27480245398,27.43,27.43,27480245398 +N2 방위산업 Top5 ETN,Q550091,11,28745,2,815,2.92,1595,16,2000000,1595,2.92,9968.75,0.08,0.08,44875445,0.08,0.08,44875445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,12,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +와이어블,065530,13,1574,2,274,21.08,4356942,46650,52860000,4356942,21.08,9339.64,8.24,8.24,6772854669,8.14,8.14,6772854669 +우리바이오,082850,14,2460,2,160,6.96,18545984,212579,48456578,18545984,6.96,8724.28,38.27,38.27,47009444368,39.44,39.44,47009444368 +에프알텍,073540,15,2325,1,536,29.96,3924149,55524,11400000,3924149,29.96,7067.48,34.42,34.42,8673228458,32.72,32.72,8673228458 +현대무벡스,319400,16,6050,1,1395,29.97,32387896,458700,111376039,32387896,29.97,7060.80,29.08,29.08,189009441313,28.05,28.05,189009441313 +KIWOOM 통안채1년,122260,17,105010,3,0,0.00,15787,231,410000,15787,0.00,6834.20,3.85,3.85,1657827975,3.85,3.85,1657827975 +파인메딕스,387570,18,7840,2,390,5.23,3334463,54490,5625900,3334463,5.23,6119.40,59.27,59.27,28672835985,65.01,65.01,28672835985 +엔지켐생명과학,183490,19,1066,2,77,7.79,16753951,282996,85065562,16753951,7.79,5920.21,19.70,19.70,19271227046,21.25,21.25,19271227046 +WON 대한민국국고채액티브,426150,20,58635,5,-55,-0.09,41192,698,1046000,41192,-0.09,5901.43,3.94,3.94,2414732770,3.94,3.94,2414732770 +신한 코스피 200 TR ETN,Q500085,21,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,22,8260,2,480,6.17,1612305,30657,15267638,1612305,6.17,5259.17,10.56,10.56,14304070665,11.34,11.34,14304070665 +VITA MZ소비액티브,422260,23,10510,5,-65,-0.61,4733,96,1500000,4733,-0.61,4930.21,0.32,0.32,49847437,0.32,0.32,49847437 +한투 일본 엔선물 ETN C,Q570094,24,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6660,3,0,0.00,159,4,1000000,159,0.00,3975.00,0.02,0.02,1041030,0.02,0.02,1041030 +하나 레버리지 반도체 ETN,Q700028,26,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,27,1055,2,28,2.73,6762346,190252,70922823,6762346,2.73,3554.42,9.53,9.53,7733633806,10.34,10.34,7733633806 +HANARO 농업융복합산업,314700,28,10000,5,-75,-0.74,6078,172,550000,6078,-0.74,3533.72,1.11,1.11,60868250,1.11,1.11,60868250 +SOL 국고채30년액티브,474390,29,55910,5,-140,-0.25,211,6,160000,211,-0.25,3516.67,0.13,0.13,11804965,0.13,0.13,11804965 +IBKS제24호스팩,469480,30,2145,3,0,0.00,2806,83,4230000,2806,0.00,3380.72,0.07,0.07,6018985,0.07,0.07,6018985 diff --git a/top30/20250902/top30-vir-20250902-150000.csv b/top30/20250902/top30-vir-20250902-150000.csv new file mode 100644 index 000000000000..5673ab9f754f --- /dev/null +++ b/top30/20250902/top30-vir-20250902-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1645,5,-42,-2.49,1389924,2764,11090000,1389924,-2.49,9999.99,12.53,12.53,2554548101,14.00,14.00,2554548101 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1200,6,5520000,1200,-0.48,9999.99,0.02,0.02,2475955,0.02,0.02,2475955 +태웅로직스,124560,6,3315,2,290,9.59,23589847,127955,39720911,23589847,9.59,9999.99,59.39,59.39,81638177688,62.00,62.00,81638177688 +레이저옵텍,199550,7,7670,2,730,10.52,4130324,22792,12265791,4130324,10.52,9999.99,33.67,33.67,32723997470,34.78,34.78,32723997470 +조아제약,034940,8,1118,2,106,10.47,8392800,48959,30979827,8392800,10.47,9999.99,27.09,27.09,9962993250,28.77,28.77,9962993250 +메리츠 레버리지 국채30년 ETN,Q610008,9,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +화일약품,061250,10,1155,2,46,4.15,23126424,154451,86515847,23126424,4.15,9999.99,26.73,26.73,28321177029,28.34,28.34,28321177029 +와이어블,065530,11,1610,2,310,23.85,6512117,46650,52860000,6512117,23.85,9999.99,12.32,12.32,10233603842,12.02,12.02,10233603842 +N2 방위산업 Top5 ETN,Q550091,12,28815,2,885,3.17,1596,16,2000000,1596,3.17,9975.00,0.08,0.08,44904260,0.08,0.08,44904260 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +우리바이오,082850,14,2450,2,150,6.52,18715665,212579,48456578,18715665,6.52,8804.10,38.62,38.62,47425181810,39.95,39.95,47425181810 +KIWOOM 통안채1년,122260,15,105010,3,0,0.00,17682,231,410000,17682,0.00,7654.55,4.31,4.31,1856821925,4.31,4.31,1856821925 +에프알텍,073540,16,2325,1,536,29.96,3924367,55524,11400000,3924367,29.96,7067.88,34.42,34.42,8673735308,32.72,32.72,8673735308 +현대무벡스,319400,17,6050,1,1395,29.97,32392212,458700,111376039,32392212,29.97,7061.74,29.08,29.08,189035553113,28.05,28.05,189035553113 +WON 대한민국국고채액티브,426150,18,58620,5,-70,-0.12,46149,698,1046000,46149,-0.12,6611.60,4.41,4.41,2705352915,4.41,4.41,2705352915 +파인메딕스,387570,19,7940,2,490,6.58,3351140,54490,5625900,3351140,6.58,6150.01,59.57,59.57,28804596365,64.48,64.48,28804596365 +엔지켐생명과학,183490,20,1059,2,70,7.08,16819120,282996,85065562,16819120,7.08,5943.24,19.77,19.77,19340453409,21.47,21.47,19340453409 +신한 코스피 200 TR ETN,Q500085,21,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,22,8210,2,430,5.53,1626832,30657,15267638,1626832,5.53,5306.56,10.66,10.66,14423468445,11.51,11.51,14423468445 +VITA MZ소비액티브,422260,23,10510,5,-65,-0.61,4733,96,1500000,4733,-0.61,4930.21,0.32,0.32,49847437,0.32,0.32,49847437 +한투 일본 엔선물 ETN C,Q570094,24,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6660,3,0,0.00,159,4,1000000,159,0.00,3975.00,0.02,0.02,1041030,0.02,0.02,1041030 +IBKS제24호스팩,469480,26,2145,3,0,0.00,3226,83,4230000,3226,0.00,3886.75,0.08,0.08,6919885,0.08,0.08,6919885 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,27,7575,3,0,0.00,454,12,1000000,454,0.00,3783.33,0.05,0.05,3437110,0.05,0.05,3437110 +하나 레버리지 반도체 ETN,Q700028,28,24740,2,435,1.79,1635,45,1500000,1635,1.79,3633.33,0.11,0.11,40369490,0.11,0.11,40369490 +성호전자,043260,29,1053,2,26,2.53,6808006,190252,70922823,6808006,2.53,3578.42,9.60,9.60,7781643444,10.42,10.42,7781643444 +HANARO 농업융복합산업,314700,30,10000,5,-75,-0.74,6078,172,550000,6078,-0.74,3533.72,1.11,1.11,60868250,1.11,1.11,60868250 diff --git a/top30/20250902/top30-vir-20250902-151000.csv b/top30/20250902/top30-vir-20250902-151000.csv new file mode 100644 index 000000000000..c9c8a24cfc06 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,3479,3,1000000,3479,0.79,9999.99,0.35,0.35,40025760,0.35,0.35,40025760 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,2,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +키움 코스닥 150 TR ETN,Q760008,3,9585,2,5,0.05,4156,4,2000000,4156,0.05,9999.99,0.21,0.21,40022210,0.21,0.21,40022210 +국일신동,060480,4,1656,5,-31,-1.84,1395558,2764,11090000,1395558,-1.84,9999.99,12.58,12.58,2563840926,13.96,13.96,2563840926 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1200,6,5520000,1200,-0.48,9999.99,0.02,0.02,2475955,0.02,0.02,2475955 +태웅로직스,124560,6,3355,2,330,10.91,23897982,127955,39720911,23897982,10.91,9999.99,60.16,60.16,82665449748,62.03,62.03,82665449748 +레이저옵텍,199550,7,7720,2,780,11.24,4185278,22792,12265791,4185278,11.24,9999.99,34.12,34.12,33149809760,35.01,35.01,33149809760 +와이어블,065530,8,1583,2,283,21.77,8065697,46650,52860000,8065697,21.77,9999.99,15.26,15.26,12722192056,15.20,15.20,12722192056 +조아제약,034940,9,1119,2,107,10.57,8428007,48959,30979827,8428007,10.57,9999.99,27.20,27.20,10002277723,28.85,28.85,10002277723 +화일약품,061250,10,1157,2,48,4.33,23534066,154451,86515847,23534066,4.33,9999.99,27.20,27.20,28791965549,28.76,28.76,28791965549 +메리츠 레버리지 국채30년 ETN,Q610008,11,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +N2 방위산업 Top5 ETN,Q550091,12,28815,2,885,3.17,1596,16,2000000,1596,3.17,9975.00,0.08,0.08,44904260,0.08,0.08,44904260 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +우리바이오,082850,14,2455,2,155,6.74,18934637,212579,48456578,18934637,6.74,8907.11,39.08,39.08,47961813050,40.32,40.32,47961813050 +KIWOOM 통안채1년,122260,15,105010,3,0,0.00,19576,231,410000,19576,0.00,8474.46,4.77,4.77,2055710865,4.77,4.77,2055710865 +WON 대한민국국고채액티브,426150,16,58605,5,-85,-0.14,51032,698,1046000,51032,-0.14,7311.17,4.88,4.88,2991510085,4.88,4.88,2991510085 +에프알텍,073540,17,2325,1,536,29.96,3925287,55524,11400000,3925287,29.96,7069.53,34.43,34.43,8675874308,32.73,32.73,8675874308 +현대무벡스,319400,18,6050,1,1395,29.97,32400361,458700,111376039,32400361,29.97,7063.52,29.09,29.09,189084854563,28.06,28.06,189084854563 +신영스팩10호,472220,19,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,20,7930,2,480,6.44,3362329,54490,5625900,3362329,6.44,6170.54,59.77,59.77,28893284610,64.76,64.76,28893284610 +엔지켐생명과학,183490,21,1057,2,68,6.88,16923376,282996,85065562,16923376,6.88,5980.08,19.89,19.89,19450632357,21.63,21.63,19450632357 +신한 코스피 200 TR ETN,Q500085,22,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,23,8180,2,400,5.14,1641797,30657,15267638,1641797,5.14,5355.37,10.75,10.75,14545671395,11.65,11.65,14545671395 +VITA MZ소비액티브,422260,24,10480,5,-95,-0.90,4785,96,1500000,4785,-0.90,4984.38,0.32,0.32,50392407,0.32,0.32,50392407 +한투 일본 엔선물 ETN C,Q570094,25,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,26,2060,5,-5,-0.24,8209,204,5014000,8209,-0.24,4024.02,0.16,0.16,16910060,0.16,0.16,16910060 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,27,6660,3,0,0.00,159,4,1000000,159,0.00,3975.00,0.02,0.02,1041030,0.02,0.02,1041030 +IBKS제24호스팩,469480,28,2145,3,0,0.00,3226,83,4230000,3226,0.00,3886.75,0.08,0.08,6919885,0.08,0.08,6919885 +메리츠 미국채30년 스트립 ETN(H),Q610084,29,9010,5,-50,-0.55,349,9,1000000,349,-0.55,3877.78,0.03,0.03,3147375,0.03,0.03,3147375 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,30,7585,2,10,0.13,461,12,1000000,461,0.13,3841.67,0.05,0.05,3490087,0.05,0.05,3490087 diff --git a/top30/20250902/top30-vir-20250902-152000.csv b/top30/20250902/top30-vir-20250902-152000.csv new file mode 100644 index 000000000000..987f0e48e1ac --- /dev/null +++ b/top30/20250902/top30-vir-20250902-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,6955,3,1000000,6955,0.79,9999.99,0.70,0.70,80017140,0.70,0.70,80017140 +키움 코스닥 150 TR ETN,Q760008,2,9620,2,40,0.42,8309,4,2000000,8309,0.42,9999.99,0.42,0.42,79974070,0.42,0.42,79974070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,3,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +국일신동,060480,4,1642,5,-45,-2.67,1398009,2764,11090000,1398009,-2.67,9999.99,12.61,12.61,2567877847,14.10,14.10,2567877847 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1220,6,5520000,1220,-0.48,9999.99,0.02,0.02,2517255,0.02,0.02,2517255 +와이어블,065530,6,1461,2,161,12.38,9142784,46650,52860000,9142784,12.38,9999.99,17.30,17.30,14363020676,18.60,18.60,14363020676 +태웅로직스,124560,7,3385,2,360,11.90,24355787,127955,39720911,24355787,11.90,9999.99,61.32,61.32,84204331253,62.63,62.63,84204331253 +N2 방위산업 Top5 ETN,Q550091,8,28790,2,860,3.08,3019,16,2000000,3019,3.08,9999.99,0.15,0.15,85872430,0.15,0.15,85872430 +레이저옵텍,199550,9,7720,2,780,11.24,4206985,22792,12265791,4206985,11.24,9999.99,34.30,34.30,33317112500,35.18,35.18,33317112500 +조아제약,034940,10,1129,2,117,11.56,8466154,48959,30979827,8466154,11.56,9999.99,27.33,27.33,10044979484,28.72,28.72,10044979484 +화일약품,061250,11,1156,2,47,4.24,24045146,154451,86515847,24045146,4.24,9999.99,27.79,27.79,29385594238,29.38,29.38,29385594238 +메리츠 레버리지 국채30년 ETN,Q610008,12,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +KIWOOM 통안채1년,122260,14,105010,3,0,0.00,21260,231,410000,21260,0.00,9203.46,5.19,5.19,2232547705,5.19,5.19,2232547705 +우리바이오,082850,15,2455,2,155,6.74,19164472,212579,48456578,19164472,6.74,9015.22,39.55,39.55,48524650758,40.79,40.79,48524650758 +WON 대한민국국고채액티브,426150,16,58595,5,-95,-0.16,55378,698,1046000,55378,-0.16,7933.81,5.29,5.29,3246188480,5.30,5.30,3246188480 +하나 레버리지 반도체 ETN,Q700028,17,24750,2,445,1.83,3255,45,1500000,3255,1.83,7233.33,0.22,0.22,80464490,0.22,0.22,80464490 +에프알텍,073540,18,2325,1,536,29.96,3932424,55524,11400000,3932424,29.96,7082.39,34.49,34.49,8692467833,32.80,32.80,8692467833 +현대무벡스,319400,19,6050,1,1395,29.97,32406435,458700,111376039,32406435,29.97,7064.84,29.10,29.10,189121602263,28.07,28.07,189121602263 +HANARO 농업융복합산업,314700,20,9985,5,-90,-0.89,12069,172,550000,12069,-0.89,7016.86,2.19,2.19,120688385,2.20,2.20,120688385 +신영스팩10호,472220,21,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,22,7870,2,420,5.64,3375983,54490,5625900,3375983,5.64,6195.60,60.01,60.01,29000874740,65.50,65.50,29000874740 +엔지켐생명과학,183490,23,1060,2,71,7.18,17064036,282996,85065562,17064036,7.18,6029.78,20.06,20.06,19599444892,21.74,21.74,19599444892 +KIWOOM 미국성장기업30액티브,459790,24,15845,5,-40,-0.25,7061,118,1350000,7061,-0.25,5983.90,0.52,0.52,111838300,0.52,0.52,111838300 +신한 코스피 200 TR ETN,Q500085,25,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,26,8170,2,390,5.01,1651515,30657,15267638,1651515,5.01,5387.07,10.82,10.82,14625247565,11.72,11.72,14625247565 +VITA MZ소비액티브,422260,27,10465,5,-110,-1.04,4852,96,1500000,4852,-1.04,5054.17,0.32,0.32,51093567,0.33,0.33,51093567 +한투 일본 엔선물 ETN C,Q570094,28,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,29,2065,3,0,0.00,8239,204,5014000,8239,0.00,4038.73,0.16,0.16,16972010,0.16,0.16,16972010 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6660,3,0,0.00,159,4,1000000,159,0.00,3975.00,0.02,0.02,1041030,0.02,0.02,1041030 diff --git a/top30/20250902/top30-vir-20250902-153001.csv b/top30/20250902/top30-vir-20250902-153001.csv new file mode 100644 index 000000000000..a99182145f0f --- /dev/null +++ b/top30/20250902/top30-vir-20250902-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,6955,3,1000000,6955,0.79,9999.99,0.70,0.70,80017140,0.70,0.70,80017140 +키움 코스닥 150 TR ETN,Q760008,2,9620,2,40,0.42,8309,4,2000000,8309,0.42,9999.99,0.42,0.42,79974070,0.42,0.42,79974070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,3,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +국일신동,060480,4,1642,5,-45,-2.67,1398009,2764,11090000,1398009,-2.67,9999.99,12.61,12.61,2567877847,14.10,14.10,2567877847 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1220,6,5520000,1220,-0.48,9999.99,0.02,0.02,2517255,0.02,0.02,2517255 +와이어블,065530,6,1461,2,161,12.38,9142784,46650,52860000,9142784,12.38,9999.99,17.30,17.30,14363020676,18.60,18.60,14363020676 +태웅로직스,124560,7,3385,2,360,11.90,24355787,127955,39720911,24355787,11.90,9999.99,61.32,61.32,84204331253,62.63,62.63,84204331253 +N2 방위산업 Top5 ETN,Q550091,8,28790,2,860,3.08,3019,16,2000000,3019,3.08,9999.99,0.15,0.15,85872430,0.15,0.15,85872430 +레이저옵텍,199550,9,7810,2,870,12.54,4240292,22792,12265791,4240292,12.54,9999.99,34.57,34.57,33577240170,35.05,35.05,33577240170 +조아제약,034940,10,1129,2,117,11.56,8466154,48959,30979827,8466154,11.56,9999.99,27.33,27.33,10044979484,28.72,28.72,10044979484 +화일약품,061250,11,1156,2,47,4.24,24045146,154451,86515847,24045146,4.24,9999.99,27.79,27.79,29385594238,29.38,29.38,29385594238 +메리츠 레버리지 국채30년 ETN,Q610008,12,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +KIWOOM 통안채1년,122260,14,105010,3,0,0.00,21260,231,410000,21260,0.00,9203.46,5.19,5.19,2232547705,5.19,5.19,2232547705 +우리바이오,082850,15,2455,2,155,6.74,19164472,212579,48456578,19164472,6.74,9015.22,39.55,39.55,48524650758,40.79,40.79,48524650758 +WON 대한민국국고채액티브,426150,16,58595,5,-95,-0.16,55378,698,1046000,55378,-0.16,7933.81,5.29,5.29,3246188480,5.30,5.30,3246188480 +하나 레버리지 반도체 ETN,Q700028,17,24750,2,445,1.83,3255,45,1500000,3255,1.83,7233.33,0.22,0.22,80464490,0.22,0.22,80464490 +에프알텍,073540,18,2325,1,536,29.96,3932424,55524,11400000,3932424,29.96,7082.39,34.49,34.49,8692467833,32.80,32.80,8692467833 +현대무벡스,319400,19,6050,1,1395,29.97,32406435,458700,111376039,32406435,29.97,7064.84,29.10,29.10,189121602263,28.07,28.07,189121602263 +HANARO 농업융복합산업,314700,20,9985,5,-90,-0.89,12069,172,550000,12069,-0.89,7016.86,2.19,2.19,120688385,2.20,2.20,120688385 +신영스팩10호,472220,21,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,22,7870,2,420,5.64,3375983,54490,5625900,3375983,5.64,6195.60,60.01,60.01,29000874740,65.50,65.50,29000874740 +엔지켐생명과학,183490,23,1060,2,71,7.18,17064036,282996,85065562,17064036,7.18,6029.78,20.06,20.06,19599444892,21.74,21.74,19599444892 +KIWOOM 미국성장기업30액티브,459790,24,15845,5,-40,-0.25,7061,118,1350000,7061,-0.25,5983.90,0.52,0.52,111838300,0.52,0.52,111838300 +신한 코스피 200 TR ETN,Q500085,25,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,26,8170,2,390,5.01,1651515,30657,15267638,1651515,5.01,5387.07,10.82,10.82,14625247565,11.72,11.72,14625247565 +VITA MZ소비액티브,422260,27,10465,5,-110,-1.04,4852,96,1500000,4852,-1.04,5054.17,0.32,0.32,51093567,0.33,0.33,51093567 +한투 일본 엔선물 ETN C,Q570094,28,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,29,2065,3,0,0.00,8239,204,5014000,8239,0.00,4038.73,0.16,0.16,16972010,0.16,0.16,16972010 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6660,3,0,0.00,159,4,1000000,159,0.00,3975.00,0.02,0.02,1041030,0.02,0.02,1041030 diff --git a/top30/20250902/top30-vir-20250902-154001.csv b/top30/20250902/top30-vir-20250902-154001.csv new file mode 100644 index 000000000000..f8b5f1e60ecd --- /dev/null +++ b/top30/20250902/top30-vir-20250902-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,6955,3,1000000,6955,0.79,9999.99,0.70,0.70,80017140,0.70,0.70,80017140 +키움 코스닥 150 TR ETN,Q760008,2,9650,2,70,0.73,8310,4,2000000,8310,0.73,9999.99,0.42,0.42,79983720,0.41,0.41,79983720 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,3,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +국일신동,060480,4,1643,5,-44,-2.61,1400473,2764,11090000,1400473,-2.61,9999.99,12.63,12.63,2571926199,14.12,14.12,2571926199 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1220,6,5520000,1220,-0.48,9999.99,0.02,0.02,2517255,0.02,0.02,2517255 +와이어블,065530,6,1460,2,160,12.31,9304426,46650,52860000,9304426,12.31,9999.99,17.60,17.60,14599017996,18.92,18.92,14599017996 +태웅로직스,124560,7,3385,2,360,11.90,24507133,127955,39720911,24507133,11.90,9999.99,61.70,61.70,84716637463,63.01,63.01,84716637463 +N2 방위산업 Top5 ETN,Q550091,8,28790,2,860,3.08,3019,16,2000000,3019,3.08,9999.99,0.15,0.15,85872430,0.15,0.15,85872430 +레이저옵텍,199550,9,7810,2,870,12.54,4242023,22792,12265791,4242023,12.54,9999.99,34.58,34.58,33590759280,35.06,35.06,33590759280 +조아제약,034940,10,1138,2,126,12.45,8499937,48959,30979827,8499937,12.45,9999.99,27.44,27.44,10083424538,28.60,28.60,10083424538 +화일약품,061250,11,1158,2,49,4.42,24166096,154451,86515847,24166096,4.42,9999.99,27.93,27.93,29525654338,29.47,29.47,29525654338 +메리츠 레버리지 국채30년 ETN,Q610008,12,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +KIWOOM 통안채1년,122260,14,105010,3,0,0.00,21260,231,410000,21260,0.00,9203.46,5.19,5.19,2232547705,5.19,5.19,2232547705 +우리바이오,082850,15,2465,2,165,7.17,19320486,212579,48456578,19320486,7.17,9088.61,39.87,39.87,48909225268,40.95,40.95,48909225268 +WON 대한민국국고채액티브,426150,16,58595,5,-95,-0.16,55378,698,1046000,55378,-0.16,7933.81,5.29,5.29,3246188480,5.30,5.30,3246188480 +하나 레버리지 반도체 ETN,Q700028,17,24750,2,445,1.83,3255,45,1500000,3255,1.83,7233.33,0.22,0.22,80464490,0.22,0.22,80464490 +에프알텍,073540,18,2325,1,536,29.96,3932570,55524,11400000,3932570,29.96,7082.65,34.50,34.50,8692807283,32.80,32.80,8692807283 +현대무벡스,319400,19,6050,1,1395,29.97,32411153,458700,111376039,32411153,29.97,7065.87,29.10,29.10,189150146163,28.07,28.07,189150146163 +HANARO 농업융복합산업,314700,20,9985,5,-90,-0.89,12069,172,550000,12069,-0.89,7016.86,2.19,2.19,120688385,2.20,2.20,120688385 +신영스팩10호,472220,21,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,22,7870,2,420,5.64,3384227,54490,5625900,3384227,5.64,6210.73,60.15,60.15,29065755020,65.65,65.65,29065755020 +엔지켐생명과학,183490,23,1060,2,71,7.18,17157402,282996,85065562,17157402,7.18,6062.77,20.17,20.17,19698412852,21.85,21.85,19698412852 +KIWOOM 미국성장기업30액티브,459790,24,15845,5,-40,-0.25,7061,118,1350000,7061,-0.25,5983.90,0.52,0.52,111838300,0.52,0.52,111838300 +신한 코스피 200 TR ETN,Q500085,25,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,26,8190,2,410,5.27,1659918,30657,15267638,1659918,5.27,5414.48,10.87,10.87,14694068135,11.75,11.75,14694068135 +VITA MZ소비액티브,422260,27,10465,5,-110,-1.04,4852,96,1500000,4852,-1.04,5054.17,0.32,0.32,51093567,0.33,0.33,51093567 +한투 일본 엔선물 ETN C,Q570094,28,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,29,2065,3,0,0.00,8239,204,5014000,8239,0.00,4038.73,0.16,0.16,16972010,0.16,0.16,16972010 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6660,3,0,0.00,161,4,1000000,161,0.00,4025.00,0.02,0.02,1054350,0.02,0.02,1054350 diff --git a/top30/20250902/top30-vir-20250902-155001.csv b/top30/20250902/top30-vir-20250902-155001.csv new file mode 100644 index 000000000000..df212f9d6f0b --- /dev/null +++ b/top30/20250902/top30-vir-20250902-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,6955,3,1000000,6955,0.79,9999.99,0.70,0.70,80017140,0.70,0.70,80017140 +키움 코스닥 150 TR ETN,Q760008,2,9650,2,70,0.73,8310,4,2000000,8310,0.73,9999.99,0.42,0.42,79983720,0.41,0.41,79983720 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,3,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +국일신동,060480,4,1643,5,-44,-2.61,1400532,2764,11090000,1400532,-2.61,9999.99,12.63,12.63,2572023136,14.12,14.12,2572023136 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1220,6,5520000,1220,-0.48,9999.99,0.02,0.02,2517255,0.02,0.02,2517255 +와이어블,065530,6,1460,2,160,12.31,9306277,46650,52860000,9306277,12.31,9999.99,17.61,17.61,14601720456,18.92,18.92,14601720456 +태웅로직스,124560,7,3385,2,360,11.90,24508859,127955,39720911,24508859,11.90,9999.99,61.70,61.70,84722479973,63.01,63.01,84722479973 +N2 방위산업 Top5 ETN,Q550091,8,28790,2,860,3.08,3019,16,2000000,3019,3.08,9999.99,0.15,0.15,85872430,0.15,0.15,85872430 +레이저옵텍,199550,9,7810,2,870,12.54,4242091,22792,12265791,4242091,12.54,9999.99,34.58,34.58,33591290360,35.07,35.07,33591290360 +조아제약,034940,10,1138,2,126,12.45,8500304,48959,30979827,8500304,12.45,9999.99,27.44,27.44,10083842184,28.60,28.60,10083842184 +화일약품,061250,11,1158,2,49,4.42,24195512,154451,86515847,24195512,4.42,9999.99,27.97,27.97,29559718066,29.51,29.51,29559718066 +메리츠 레버리지 국채30년 ETN,Q610008,12,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +KIWOOM 통안채1년,122260,14,105010,3,0,0.00,21260,231,410000,21260,0.00,9203.46,5.19,5.19,2232547705,5.19,5.19,2232547705 +우리바이오,082850,15,2465,2,165,7.17,19338076,212579,48456578,19338076,7.17,9096.89,39.91,39.91,48952584618,40.98,40.98,48952584618 +WON 대한민국국고채액티브,426150,16,58595,5,-95,-0.16,55378,698,1046000,55378,-0.16,7933.81,5.29,5.29,3246188480,5.30,5.30,3246188480 +하나 레버리지 반도체 ETN,Q700028,17,24750,2,445,1.83,3255,45,1500000,3255,1.83,7233.33,0.22,0.22,80464490,0.22,0.22,80464490 +에프알텍,073540,18,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +현대무벡스,319400,19,6050,1,1395,29.97,32411183,458700,111376039,32411183,29.97,7065.88,29.10,29.10,189150327663,28.07,28.07,189150327663 +HANARO 농업융복합산업,314700,20,9985,5,-90,-0.89,12069,172,550000,12069,-0.89,7016.86,2.19,2.19,120688385,2.20,2.20,120688385 +신영스팩10호,472220,21,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,22,7870,2,420,5.64,3384521,54490,5625900,3384521,5.64,6211.27,60.16,60.16,29068068800,65.65,65.65,29068068800 +엔지켐생명과학,183490,23,1060,2,71,7.18,17161008,282996,85065562,17161008,7.18,6064.05,20.17,20.17,19702235212,21.85,21.85,19702235212 +KIWOOM 미국성장기업30액티브,459790,24,15845,5,-40,-0.25,7061,118,1350000,7061,-0.25,5983.90,0.52,0.52,111838300,0.52,0.52,111838300 +신한 코스피 200 TR ETN,Q500085,25,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,26,8190,2,410,5.27,1660329,30657,15267638,1660329,5.27,5415.82,10.87,10.87,14697434225,11.75,11.75,14697434225 +VITA MZ소비액티브,422260,27,10465,5,-110,-1.04,4852,96,1500000,4852,-1.04,5054.17,0.32,0.32,51093567,0.33,0.33,51093567 +한투 일본 엔선물 ETN C,Q570094,28,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,29,2065,3,0,0.00,8239,204,5014000,8239,0.00,4038.73,0.16,0.16,16972010,0.16,0.16,16972010 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6660,3,0,0.00,161,4,1000000,161,0.00,4025.00,0.02,0.02,1054350,0.02,0.02,1054350 diff --git a/top30/20250902/top30-vir-20250902-160001.csv b/top30/20250902/top30-vir-20250902-160001.csv new file mode 100644 index 000000000000..5dd5395d1353 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,6955,3,1000000,6955,0.79,9999.99,0.70,0.70,80017140,0.70,0.70,80017140 +키움 코스닥 150 TR ETN,Q760008,2,9650,2,70,0.73,8310,4,2000000,8310,0.73,9999.99,0.42,0.42,79983720,0.41,0.41,79983720 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,3,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +국일신동,060480,4,1643,5,-44,-2.61,1400532,2764,11090000,1400532,-2.61,9999.99,12.63,12.63,2572023136,14.12,14.12,2572023136 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1220,6,5520000,1220,-0.48,9999.99,0.02,0.02,2517255,0.02,0.02,2517255 +와이어블,065530,6,1460,2,160,12.31,9306954,46650,52860000,9306954,12.31,9999.99,17.61,17.61,14602708876,18.92,18.92,14602708876 +태웅로직스,124560,7,3385,2,360,11.90,24510940,127955,39720911,24510940,11.90,9999.99,61.71,61.71,84729524158,63.02,63.02,84729524158 +N2 방위산업 Top5 ETN,Q550091,8,28790,2,860,3.08,3019,16,2000000,3019,3.08,9999.99,0.15,0.15,85872430,0.15,0.15,85872430 +레이저옵텍,199550,9,7810,2,870,12.54,4242134,22792,12265791,4242134,12.54,9999.99,34.59,34.59,33591626190,35.07,35.07,33591626190 +조아제약,034940,10,1138,2,126,12.45,8500840,48959,30979827,8500840,12.45,9999.99,27.44,27.44,10084452152,28.60,28.60,10084452152 +화일약품,061250,11,1158,2,49,4.42,24197715,154451,86515847,24197715,4.42,9999.99,27.97,27.97,29562269140,29.51,29.51,29562269140 +메리츠 레버리지 국채30년 ETN,Q610008,12,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +KIWOOM 통안채1년,122260,14,105010,3,0,0.00,21260,231,410000,21260,0.00,9203.46,5.19,5.19,2232547705,5.19,5.19,2232547705 +우리바이오,082850,15,2465,2,165,7.17,19350339,212579,48456578,19350339,7.17,9102.66,39.93,39.93,48982812913,41.01,41.01,48982812913 +WON 대한민국국고채액티브,426150,16,58595,5,-95,-0.16,55378,698,1046000,55378,-0.16,7933.81,5.29,5.29,3246188480,5.30,5.30,3246188480 +하나 레버리지 반도체 ETN,Q700028,17,24750,2,445,1.83,3255,45,1500000,3255,1.83,7233.33,0.22,0.22,80464490,0.22,0.22,80464490 +에프알텍,073540,18,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +현대무벡스,319400,19,6050,1,1395,29.97,32411898,458700,111376039,32411898,29.97,7066.03,29.10,29.10,189154653413,28.07,28.07,189154653413 +HANARO 농업융복합산업,314700,20,9985,5,-90,-0.89,12069,172,550000,12069,-0.89,7016.86,2.19,2.19,120688385,2.20,2.20,120688385 +신영스팩10호,472220,21,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,22,7870,2,420,5.64,3384841,54490,5625900,3384841,5.64,6211.86,60.17,60.17,29070587200,65.66,65.66,29070587200 +엔지켐생명과학,183490,23,1060,2,71,7.18,17161008,282996,85065562,17161008,7.18,6064.05,20.17,20.17,19702235212,21.85,21.85,19702235212 +KIWOOM 미국성장기업30액티브,459790,24,15845,5,-40,-0.25,7061,118,1350000,7061,-0.25,5983.90,0.52,0.52,111838300,0.52,0.52,111838300 +신한 코스피 200 TR ETN,Q500085,25,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,26,8190,2,410,5.27,1660620,30657,15267638,1660620,5.27,5416.77,10.88,10.88,14699817515,11.76,11.76,14699817515 +VITA MZ소비액티브,422260,27,10465,5,-110,-1.04,4852,96,1500000,4852,-1.04,5054.17,0.32,0.32,51093567,0.33,0.33,51093567 +한투 일본 엔선물 ETN C,Q570094,28,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,29,2065,3,0,0.00,8239,204,5014000,8239,0.00,4038.73,0.16,0.16,16972010,0.16,0.16,16972010 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6660,3,0,0.00,161,4,1000000,161,0.00,4025.00,0.02,0.02,1054350,0.02,0.02,1054350 diff --git a/top30/20250902/top30-vir-20250902-161000.csv b/top30/20250902/top30-vir-20250902-161000.csv new file mode 100644 index 000000000000..5dd5395d1353 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,6955,3,1000000,6955,0.79,9999.99,0.70,0.70,80017140,0.70,0.70,80017140 +키움 코스닥 150 TR ETN,Q760008,2,9650,2,70,0.73,8310,4,2000000,8310,0.73,9999.99,0.42,0.42,79983720,0.41,0.41,79983720 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,3,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +국일신동,060480,4,1643,5,-44,-2.61,1400532,2764,11090000,1400532,-2.61,9999.99,12.63,12.63,2572023136,14.12,14.12,2572023136 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1220,6,5520000,1220,-0.48,9999.99,0.02,0.02,2517255,0.02,0.02,2517255 +와이어블,065530,6,1460,2,160,12.31,9306954,46650,52860000,9306954,12.31,9999.99,17.61,17.61,14602708876,18.92,18.92,14602708876 +태웅로직스,124560,7,3385,2,360,11.90,24510940,127955,39720911,24510940,11.90,9999.99,61.71,61.71,84729524158,63.02,63.02,84729524158 +N2 방위산업 Top5 ETN,Q550091,8,28790,2,860,3.08,3019,16,2000000,3019,3.08,9999.99,0.15,0.15,85872430,0.15,0.15,85872430 +레이저옵텍,199550,9,7810,2,870,12.54,4242134,22792,12265791,4242134,12.54,9999.99,34.59,34.59,33591626190,35.07,35.07,33591626190 +조아제약,034940,10,1138,2,126,12.45,8500840,48959,30979827,8500840,12.45,9999.99,27.44,27.44,10084452152,28.60,28.60,10084452152 +화일약품,061250,11,1158,2,49,4.42,24197715,154451,86515847,24197715,4.42,9999.99,27.97,27.97,29562269140,29.51,29.51,29562269140 +메리츠 레버리지 국채30년 ETN,Q610008,12,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +KIWOOM 통안채1년,122260,14,105010,3,0,0.00,21260,231,410000,21260,0.00,9203.46,5.19,5.19,2232547705,5.19,5.19,2232547705 +우리바이오,082850,15,2465,2,165,7.17,19350339,212579,48456578,19350339,7.17,9102.66,39.93,39.93,48982812913,41.01,41.01,48982812913 +WON 대한민국국고채액티브,426150,16,58595,5,-95,-0.16,55378,698,1046000,55378,-0.16,7933.81,5.29,5.29,3246188480,5.30,5.30,3246188480 +하나 레버리지 반도체 ETN,Q700028,17,24750,2,445,1.83,3255,45,1500000,3255,1.83,7233.33,0.22,0.22,80464490,0.22,0.22,80464490 +에프알텍,073540,18,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +현대무벡스,319400,19,6050,1,1395,29.97,32411898,458700,111376039,32411898,29.97,7066.03,29.10,29.10,189154653413,28.07,28.07,189154653413 +HANARO 농업융복합산업,314700,20,9985,5,-90,-0.89,12069,172,550000,12069,-0.89,7016.86,2.19,2.19,120688385,2.20,2.20,120688385 +신영스팩10호,472220,21,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,22,7870,2,420,5.64,3384841,54490,5625900,3384841,5.64,6211.86,60.17,60.17,29070587200,65.66,65.66,29070587200 +엔지켐생명과학,183490,23,1060,2,71,7.18,17161008,282996,85065562,17161008,7.18,6064.05,20.17,20.17,19702235212,21.85,21.85,19702235212 +KIWOOM 미국성장기업30액티브,459790,24,15845,5,-40,-0.25,7061,118,1350000,7061,-0.25,5983.90,0.52,0.52,111838300,0.52,0.52,111838300 +신한 코스피 200 TR ETN,Q500085,25,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,26,8190,2,410,5.27,1660620,30657,15267638,1660620,5.27,5416.77,10.88,10.88,14699817515,11.76,11.76,14699817515 +VITA MZ소비액티브,422260,27,10465,5,-110,-1.04,4852,96,1500000,4852,-1.04,5054.17,0.32,0.32,51093567,0.33,0.33,51093567 +한투 일본 엔선물 ETN C,Q570094,28,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,29,2065,3,0,0.00,8239,204,5014000,8239,0.00,4038.73,0.16,0.16,16972010,0.16,0.16,16972010 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6660,3,0,0.00,161,4,1000000,161,0.00,4025.00,0.02,0.02,1054350,0.02,0.02,1054350 diff --git a/top30/20250902/top30-vir-20250902-162000.csv b/top30/20250902/top30-vir-20250902-162000.csv new file mode 100644 index 000000000000..00f0bc60f477 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,6955,3,1000000,6955,0.79,9999.99,0.70,0.70,80017140,0.70,0.70,80017140 +키움 코스닥 150 TR ETN,Q760008,2,9650,2,70,0.73,8310,4,2000000,8310,0.73,9999.99,0.42,0.42,79983720,0.41,0.41,79983720 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,3,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +국일신동,060480,4,1643,5,-44,-2.61,1400532,2764,11090000,1400532,-2.61,9999.99,12.63,12.63,2572023136,14.12,14.12,2572023136 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1220,6,5520000,1220,-0.48,9999.99,0.02,0.02,2517255,0.02,0.02,2517255 +와이어블,065530,6,1460,2,160,12.31,9333532,46650,52860000,9333532,12.31,9999.99,17.66,17.66,14640768572,18.97,18.97,14640768572 +태웅로직스,124560,7,3385,2,360,11.90,24519115,127955,39720911,24519115,11.90,9999.99,61.73,61.73,84756910408,63.04,63.04,84756910408 +N2 방위산업 Top5 ETN,Q550091,8,28790,2,860,3.08,3019,16,2000000,3019,3.08,9999.99,0.15,0.15,85872430,0.15,0.15,85872430 +레이저옵텍,199550,9,7810,2,870,12.54,4243515,22792,12265791,4243515,12.54,9999.99,34.60,34.60,33602370370,35.08,35.08,33602370370 +조아제약,034940,10,1138,2,126,12.45,8501488,48959,30979827,8501488,12.45,9999.99,27.44,27.44,10085189576,28.61,28.61,10085189576 +화일약품,061250,11,1158,2,49,4.42,24204534,154451,86515847,24204534,4.42,9999.99,27.98,27.98,29570131447,29.52,29.52,29570131447 +메리츠 레버리지 국채30년 ETN,Q610008,12,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +KIWOOM 통안채1년,122260,14,105010,3,0,0.00,21260,231,410000,21260,0.00,9203.46,5.19,5.19,2232547705,5.19,5.19,2232547705 +우리바이오,082850,15,2465,2,165,7.17,19354982,212579,48456578,19354982,7.17,9104.84,39.94,39.94,48994257908,41.02,41.02,48994257908 +WON 대한민국국고채액티브,426150,16,58595,5,-95,-0.16,55378,698,1046000,55378,-0.16,7933.81,5.29,5.29,3246188480,5.30,5.30,3246188480 +하나 레버리지 반도체 ETN,Q700028,17,24750,2,445,1.83,3255,45,1500000,3255,1.83,7233.33,0.22,0.22,80464490,0.22,0.22,80464490 +에프알텍,073540,18,2325,1,536,29.96,3932678,55524,11400000,3932678,29.96,7082.84,34.50,34.50,8693058383,32.80,32.80,8693058383 +현대무벡스,319400,19,6050,1,1395,29.97,32411911,458700,111376039,32411911,29.97,7066.04,29.10,29.10,189154732063,28.07,28.07,189154732063 +HANARO 농업융복합산업,314700,20,9985,5,-90,-0.89,12069,172,550000,12069,-0.89,7016.86,2.19,2.19,120688385,2.20,2.20,120688385 +신영스팩10호,472220,21,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,22,7870,2,420,5.64,3385613,54490,5625900,3385613,5.64,6213.27,60.18,60.18,29076701440,65.67,65.67,29076701440 +엔지켐생명과학,183490,23,1060,2,71,7.18,17162647,282996,85065562,17162647,7.18,6064.63,20.18,20.18,19703972552,21.85,21.85,19703972552 +KIWOOM 미국성장기업30액티브,459790,24,15845,5,-40,-0.25,7061,118,1350000,7061,-0.25,5983.90,0.52,0.52,111838300,0.52,0.52,111838300 +신한 코스피 200 TR ETN,Q500085,25,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,26,8190,2,410,5.27,1660620,30657,15267638,1660620,5.27,5416.77,10.88,10.88,14699817515,11.76,11.76,14699817515 +VITA MZ소비액티브,422260,27,10465,5,-110,-1.04,4852,96,1500000,4852,-1.04,5054.17,0.32,0.32,51093567,0.33,0.33,51093567 +한투 일본 엔선물 ETN C,Q570094,28,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,29,2065,3,0,0.00,8239,204,5014000,8239,0.00,4038.73,0.16,0.16,16972010,0.16,0.16,16972010 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6660,3,0,0.00,161,4,1000000,161,0.00,4025.00,0.02,0.02,1054350,0.02,0.02,1054350 diff --git a/top30/20250902/top30-vir-20250902-163000.csv b/top30/20250902/top30-vir-20250902-163000.csv new file mode 100644 index 000000000000..7037bb370e6d --- /dev/null +++ b/top30/20250902/top30-vir-20250902-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,6955,3,1000000,6955,0.79,9999.99,0.70,0.70,80017140,0.70,0.70,80017140 +키움 코스닥 150 TR ETN,Q760008,2,9650,2,70,0.73,8310,4,2000000,8310,0.73,9999.99,0.42,0.42,79983720,0.41,0.41,79983720 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,3,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +국일신동,060480,4,1643,5,-44,-2.61,1400742,2764,11090000,1400742,-2.61,9999.99,12.63,12.63,2572369636,14.12,14.12,2572369636 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1220,6,5520000,1220,-0.48,9999.99,0.02,0.02,2517255,0.02,0.02,2517255 +와이어블,065530,6,1460,2,160,12.31,9345631,46650,52860000,9345631,12.31,9999.99,17.68,17.68,14658203231,18.99,18.99,14658203231 +태웅로직스,124560,7,3385,2,360,11.90,24536143,127955,39720911,24536143,11.90,9999.99,61.77,61.77,84814039348,63.08,63.08,84814039348 +N2 방위산업 Top5 ETN,Q550091,8,28790,2,860,3.08,3019,16,2000000,3019,3.08,9999.99,0.15,0.15,85872430,0.15,0.15,85872430 +레이저옵텍,199550,9,7810,2,870,12.54,4246313,22792,12265791,4246313,12.54,9999.99,34.62,34.62,33624222750,35.10,35.10,33624222750 +조아제약,034940,10,1138,2,126,12.45,8502047,48959,30979827,8502047,12.45,9999.99,27.44,27.44,10085821805,28.61,28.61,10085821805 +화일약품,061250,11,1158,2,49,4.42,24219807,154451,86515847,24219807,4.42,9999.99,27.99,27.99,29587725943,29.53,29.53,29587725943 +메리츠 레버리지 국채30년 ETN,Q610008,12,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +KIWOOM 통안채1년,122260,14,105010,3,0,0.00,21260,231,410000,21260,0.00,9203.46,5.19,5.19,2232547705,5.19,5.19,2232547705 +우리바이오,082850,15,2465,2,165,7.17,19360189,212579,48456578,19360189,7.17,9107.29,39.95,39.95,49007067128,41.03,41.03,49007067128 +WON 대한민국국고채액티브,426150,16,58595,5,-95,-0.16,55378,698,1046000,55378,-0.16,7933.81,5.29,5.29,3246188480,5.30,5.30,3246188480 +하나 레버리지 반도체 ETN,Q700028,17,24750,2,445,1.83,3255,45,1500000,3255,1.83,7233.33,0.22,0.22,80464490,0.22,0.22,80464490 +에프알텍,073540,18,2325,1,536,29.96,3933548,55524,11400000,3933548,29.96,7084.41,34.50,34.50,8695081133,32.81,32.81,8695081133 +현대무벡스,319400,19,6050,1,1395,29.97,32426075,458700,111376039,32426075,29.97,7069.12,29.11,29.11,189240424263,28.08,28.08,189240424263 +HANARO 농업융복합산업,314700,20,9985,5,-90,-0.89,12069,172,550000,12069,-0.89,7016.86,2.19,2.19,120688385,2.20,2.20,120688385 +신영스팩10호,472220,21,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,22,7870,2,420,5.64,3386652,54490,5625900,3386652,5.64,6215.18,60.20,60.20,29084805640,65.69,65.69,29084805640 +엔지켐생명과학,183490,23,1060,2,71,7.18,17165739,282996,85065562,17165739,7.18,6065.72,20.18,20.18,19707262440,21.86,21.86,19707262440 +KIWOOM 미국성장기업30액티브,459790,24,15845,5,-40,-0.25,7061,118,1350000,7061,-0.25,5983.90,0.52,0.52,111838300,0.52,0.52,111838300 +신한 코스피 200 TR ETN,Q500085,25,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,26,8190,2,410,5.27,1660620,30657,15267638,1660620,5.27,5416.77,10.88,10.88,14699817515,11.76,11.76,14699817515 +VITA MZ소비액티브,422260,27,10465,5,-110,-1.04,4852,96,1500000,4852,-1.04,5054.17,0.32,0.32,51093567,0.33,0.33,51093567 +한투 일본 엔선물 ETN C,Q570094,28,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,29,2065,3,0,0.00,8239,204,5014000,8239,0.00,4038.73,0.16,0.16,16972010,0.16,0.16,16972010 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6660,3,0,0.00,161,4,1000000,161,0.00,4025.00,0.02,0.02,1054350,0.02,0.02,1054350 diff --git a/top30/20250902/top30-vir-20250902-164000.csv b/top30/20250902/top30-vir-20250902-164000.csv new file mode 100644 index 000000000000..2e2239773953 --- /dev/null +++ b/top30/20250902/top30-vir-20250902-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,6955,3,1000000,6955,0.79,9999.99,0.70,0.70,80017140,0.70,0.70,80017140 +키움 코스닥 150 TR ETN,Q760008,2,9650,2,70,0.73,8310,4,2000000,8310,0.73,9999.99,0.42,0.42,79983720,0.41,0.41,79983720 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,3,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +국일신동,060480,4,1643,5,-44,-2.61,1400742,2764,11090000,1400742,-2.61,9999.99,12.63,12.63,2572369636,14.12,14.12,2572369636 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1220,6,5520000,1220,-0.48,9999.99,0.02,0.02,2517255,0.02,0.02,2517255 +와이어블,065530,6,1460,2,160,12.31,9367675,46650,52860000,9367675,12.31,9999.99,17.72,17.72,14689770239,19.03,19.03,14689770239 +태웅로직스,124560,7,3385,2,360,11.90,24544489,127955,39720911,24544489,11.90,9999.99,61.79,61.79,84842081908,63.10,63.10,84842081908 +N2 방위산업 Top5 ETN,Q550091,8,28790,2,860,3.08,3019,16,2000000,3019,3.08,9999.99,0.15,0.15,85872430,0.15,0.15,85872430 +레이저옵텍,199550,9,7810,2,870,12.54,4247584,22792,12265791,4247584,12.54,9999.99,34.63,34.63,33634136550,35.11,35.11,33634136550 +조아제약,034940,10,1138,2,126,12.45,8502067,48959,30979827,8502067,12.45,9999.99,27.44,27.44,10085844545,28.61,28.61,10085844545 +화일약품,061250,11,1158,2,49,4.42,24252682,154451,86515847,24252682,4.42,9999.99,28.03,28.03,29625400693,29.57,29.57,29625400693 +메리츠 레버리지 국채30년 ETN,Q610008,12,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +KIWOOM 통안채1년,122260,14,105010,3,0,0.00,21260,231,410000,21260,0.00,9203.46,5.19,5.19,2232547705,5.19,5.19,2232547705 +우리바이오,082850,15,2465,2,165,7.17,19364208,212579,48456578,19364208,7.17,9109.18,39.96,39.96,49016994058,41.04,41.04,49016994058 +WON 대한민국국고채액티브,426150,16,58595,5,-95,-0.16,55378,698,1046000,55378,-0.16,7933.81,5.29,5.29,3246188480,5.30,5.30,3246188480 +하나 레버리지 반도체 ETN,Q700028,17,24750,2,445,1.83,3255,45,1500000,3255,1.83,7233.33,0.22,0.22,80464490,0.22,0.22,80464490 +에프알텍,073540,18,2325,1,536,29.96,3933548,55524,11400000,3933548,29.96,7084.41,34.50,34.50,8695081133,32.81,32.81,8695081133 +현대무벡스,319400,19,6050,1,1395,29.97,32426090,458700,111376039,32426090,29.97,7069.13,29.11,29.11,189240515013,28.08,28.08,189240515013 +HANARO 농업융복합산업,314700,20,9985,5,-90,-0.89,12069,172,550000,12069,-0.89,7016.86,2.19,2.19,120688385,2.20,2.20,120688385 +신영스팩10호,472220,21,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,22,7870,2,420,5.64,3387841,54490,5625900,3387841,5.64,6217.36,60.22,60.22,29094079840,65.71,65.71,29094079840 +엔지켐생명과학,183490,23,1060,2,71,7.18,17172042,282996,85065562,17172042,7.18,6067.95,20.19,20.19,19713987741,21.86,21.86,19713987741 +KIWOOM 미국성장기업30액티브,459790,24,15845,5,-40,-0.25,7061,118,1350000,7061,-0.25,5983.90,0.52,0.52,111838300,0.52,0.52,111838300 +신한 코스피 200 TR ETN,Q500085,25,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,26,8190,2,410,5.27,1660620,30657,15267638,1660620,5.27,5416.77,10.88,10.88,14699817515,11.76,11.76,14699817515 +VITA MZ소비액티브,422260,27,10465,5,-110,-1.04,4852,96,1500000,4852,-1.04,5054.17,0.32,0.32,51093567,0.33,0.33,51093567 +한투 일본 엔선물 ETN C,Q570094,28,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,29,2065,3,0,0.00,8239,204,5014000,8239,0.00,4038.73,0.16,0.16,16972010,0.16,0.16,16972010 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6660,3,0,0.00,161,4,1000000,161,0.00,4025.00,0.02,0.02,1054350,0.02,0.02,1054350 diff --git a/top30/20250902/top30-vir-20250902-165000.csv b/top30/20250902/top30-vir-20250902-165000.csv new file mode 100644 index 000000000000..838446d266fe --- /dev/null +++ b/top30/20250902/top30-vir-20250902-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11505,2,90,0.79,6955,3,1000000,6955,0.79,9999.99,0.70,0.70,80017140,0.70,0.70,80017140 +키움 코스닥 150 TR ETN,Q760008,2,9650,2,70,0.73,8310,4,2000000,8310,0.73,9999.99,0.42,0.42,79983720,0.41,0.41,79983720 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,3,27960,2,570,2.08,63659,57,1000000,63659,2.08,9999.99,6.37,6.37,1769304335,6.33,6.33,1769304335 +국일신동,060480,4,1643,5,-44,-2.61,1400742,2764,11090000,1400742,-2.61,9999.99,12.63,12.63,2572369636,14.12,14.12,2572369636 +신한제12호스팩,474660,5,2065,5,-10,-0.48,1220,6,5520000,1220,-0.48,9999.99,0.02,0.02,2517255,0.02,0.02,2517255 +와이어블,065530,6,1460,2,160,12.31,9393764,46650,52860000,9393764,12.31,9999.99,17.77,17.77,14727129687,19.08,19.08,14727129687 +태웅로직스,124560,7,3385,2,360,11.90,24561813,127955,39720911,24561813,11.90,9999.99,61.84,61.84,84900723648,63.14,63.14,84900723648 +N2 방위산업 Top5 ETN,Q550091,8,28790,2,860,3.08,3019,16,2000000,3019,3.08,9999.99,0.15,0.15,85872430,0.15,0.15,85872430 +레이저옵텍,199550,9,7810,2,870,12.54,4248664,22792,12265791,4248664,12.54,9999.99,34.64,34.64,33642582150,35.12,35.12,33642582150 +조아제약,034940,10,1138,2,126,12.45,8502275,48959,30979827,8502275,12.45,9999.99,27.44,27.44,10086080001,28.61,28.61,10086080001 +화일약품,061250,11,1158,2,49,4.42,24259426,154451,86515847,24259426,4.42,9999.99,28.04,28.04,29633129317,29.58,29.58,29633129317 +메리츠 레버리지 국채30년 ETN,Q610008,12,6980,5,-25,-0.36,150,1,4000000,150,-0.36,9999.99,0.00,0.00,1047000,0.00,0.00,1047000 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,13,40505,5,-1030,-2.48,3303,34,1000000,3303,-2.48,9714.71,0.33,0.33,137543490,0.34,0.34,137543490 +KIWOOM 통안채1년,122260,14,105010,3,0,0.00,21260,231,410000,21260,0.00,9203.46,5.19,5.19,2232547705,5.19,5.19,2232547705 +우리바이오,082850,15,2465,2,165,7.17,19371210,212579,48456578,19371210,7.17,9112.48,39.98,39.98,49034253988,41.05,41.05,49034253988 +WON 대한민국국고채액티브,426150,16,58595,5,-95,-0.16,55378,698,1046000,55378,-0.16,7933.81,5.29,5.29,3246188480,5.30,5.30,3246188480 +하나 레버리지 반도체 ETN,Q700028,17,24750,2,445,1.83,3255,45,1500000,3255,1.83,7233.33,0.22,0.22,80464490,0.22,0.22,80464490 +에프알텍,073540,18,2325,1,536,29.96,3933574,55524,11400000,3933574,29.96,7084.46,34.51,34.51,8695141583,32.81,32.81,8695141583 +현대무벡스,319400,19,6050,1,1395,29.97,32426101,458700,111376039,32426101,29.97,7069.13,29.11,29.11,189240581563,28.08,28.08,189240581563 +HANARO 농업융복합산업,314700,20,9985,5,-90,-0.89,12069,172,550000,12069,-0.89,7016.86,2.19,2.19,120688385,2.20,2.20,120688385 +신영스팩10호,472220,21,2160,5,-5,-0.23,2249,35,4690000,2249,-0.23,6425.71,0.05,0.05,4859040,0.05,0.05,4859040 +파인메딕스,387570,22,7870,2,420,5.64,3387991,54490,5625900,3387991,5.64,6217.64,60.22,60.22,29095249840,65.71,65.71,29095249840 +엔지켐생명과학,183490,23,1060,2,71,7.18,17180807,282996,85065562,17180807,7.18,6071.04,20.20,20.20,19723348761,21.87,21.87,19723348761 +KIWOOM 미국성장기업30액티브,459790,24,15845,5,-40,-0.25,7061,118,1350000,7061,-0.25,5983.90,0.52,0.52,111838300,0.52,0.52,111838300 +신한 코스피 200 TR ETN,Q500085,25,13200,2,100,0.76,837,15,1000000,837,0.76,5580.00,0.08,0.08,11027740,0.08,0.08,11027740 +샌즈랩,411080,26,8190,2,410,5.27,1660620,30657,15267638,1660620,5.27,5416.77,10.88,10.88,14699817515,11.76,11.76,14699817515 +VITA MZ소비액티브,422260,27,10465,5,-110,-1.04,4852,96,1500000,4852,-1.04,5054.17,0.32,0.32,51093567,0.33,0.33,51093567 +한투 일본 엔선물 ETN C,Q570094,28,9595,5,-65,-0.67,428,9,1000000,428,-0.67,4755.56,0.04,0.04,4117085,0.04,0.04,4117085 +하이제8호스팩,450050,29,2065,3,0,0.00,8239,204,5014000,8239,0.00,4038.73,0.16,0.16,16972010,0.16,0.16,16972010 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6660,3,0,0.00,161,4,1000000,161,0.00,4025.00,0.02,0.02,1054350,0.02,0.02,1054350 diff --git a/top30/20250903/top30-atvtr-20250903-090002.csv b/top30/20250903/top30-atvtr-20250903-090002.csv new file mode 100644 index 000000000000..6fd33ed97beb --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +네오크레마,311390,1,10950,3,0,0.00,101082,331680,12653789,101082,0.00,30.48,0.80,0.80,1106847900,0.80,0.80,1106847900 +에스피지,058610,2,28100,2,700,2.55,29583,648245,22177360,29583,2.55,4.56,0.13,0.13,838163650,0.13,0.13,838163650 +이아이디,093230,3,50,3,0,0.00,279245,67290456,254384360,279245,0.00,0.41,0.11,0.11,13962250,0.11,0.11,13962250 +에스엔시스,0008Z0,4,50300,5,-500,-0.98,6374,917079,9436564,6374,-0.98,0.70,0.07,0.07,319368900,0.07,0.07,319368900 +에스티팜,237690,5,100100,2,4400,4.60,9575,246485,20152888,9575,4.60,3.88,0.05,0.05,957502000,0.05,0.05,957502000 +케이엔알시스템,199430,6,13240,3,0,0.00,5001,4529849,10877713,5001,0.00,0.11,0.05,0.05,66213240,0.05,0.05,66213240 +아우토크립트,331740,7,14080,5,-10,-0.07,3462,1013332,9629132,3462,-0.07,0.34,0.04,0.04,48805680,0.04,0.04,48805680 +태웅로직스,124560,8,3385,3,0,0.00,12993,24675216,39720911,12993,0.00,0.05,0.03,0.03,43981305,0.03,0.03,43981305 +피델릭스,032580,9,1277,3,0,0.00,10477,5449134,33132064,10477,0.00,0.19,0.03,0.03,13379129,0.03,0.03,13379129 +샌즈랩,411080,10,8190,3,0,0.00,4774,1660620,15267638,4774,0.00,0.29,0.03,0.03,39099060,0.03,0.03,39099060 +러셀,217500,11,2305,3,0,0.00,9671,22541778,31812000,9671,0.00,0.04,0.03,0.03,22291655,0.03,0.03,22291655 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,23490,2,500,2.17,289,37020,1000000,289,2.17,0.78,0.03,0.03,6784265,0.03,0.03,6784265 +에스피시스템스,317830,13,9380,3,0,0.00,3080,3820703,10773818,3080,0.00,0.08,0.03,0.03,28890400,0.03,0.03,28890400 +삼성 인버스 2X 천연가스 선물 ETN D,Q530136,14,25770,5,-200,-0.77,910,111651,4000000,910,-0.77,0.82,0.02,0.02,23387140,0.02,0.02,23387140 +알에스오토메이션,140670,15,13160,2,130,1.00,1958,314973,9303140,1958,1.00,0.62,0.02,0.02,25779230,0.02,0.02,25779230 +한투 인버스2X 나스닥100 ETN B,Q570103,16,6695,2,75,1.13,2000,13922,10000000,2000,1.13,14.37,0.02,0.02,13390000,0.02,0.02,13390000 +HANARO 글로벌금채굴기업,473640,17,23240,2,455,2.00,101,49423,550000,101,2.00,0.20,0.02,0.02,2347240,0.02,0.02,2347240 +티로보틱스,117730,18,10990,2,150,1.38,3412,124117,18782090,3412,1.38,2.75,0.02,0.02,37755750,0.02,0.02,37755750 +화일약품,061250,19,1158,3,0,0.00,15618,24349812,86515847,15618,0.00,0.06,0.02,0.02,18085644,0.02,0.02,18085644 +애드포러스,397810,20,11130,3,0,0.00,891,419642,5144190,891,0.00,0.21,0.02,0.02,9916830,0.02,0.02,9916830 +푸른기술,094940,21,8790,3,0,0.00,1414,1961772,8361386,1414,0.00,0.07,0.02,0.02,12429060,0.02,0.02,12429060 +텔콘RF제약,200230,22,1855,3,0,0.00,3742,4675876,22847543,3742,0.00,0.08,0.02,0.02,6941410,0.02,0.02,6941410 +일정실업,008500,23,11100,3,0,0.00,196,8853,1200000,196,0.00,2.21,0.02,0.02,2175600,0.02,0.02,2175600 +삼영엠텍,054540,24,9200,3,0,0.00,2111,6134671,13000000,2111,0.00,0.03,0.02,0.02,19421200,0.02,0.02,19421200 +이브이첨단소재,131400,25,2005,5,-10,-0.50,9316,1466677,59589882,9316,-0.50,0.64,0.02,0.02,18642455,0.02,0.02,18642455 +일승,333430,26,6180,3,0,0.00,4305,11796856,30726747,4305,0.00,0.04,0.01,0.01,26604900,0.01,0.01,26604900 +CSA 코스믹,083660,27,865,3,0,0.00,8141,9337465,61247181,8141,0.00,0.09,0.01,0.01,7041965,0.01,0.01,7041965 +싸이버원,356890,28,3140,3,0,0.00,1548,312875,11953825,1548,0.00,0.49,0.01,0.01,4860720,0.01,0.01,4860720 +유엔젤,072130,29,5370,3,0,0.00,1500,165773,12895454,1500,0.00,0.90,0.01,0.01,8055000,0.01,0.01,8055000 +GH신소재,130500,30,2665,3,0,0.00,1535,35647,14545052,1535,0.00,4.31,0.01,0.01,4090775,0.01,0.01,4090775 diff --git a/top30/20250903/top30-atvtr-20250903-091002.csv b/top30/20250903/top30-atvtr-20250903-091002.csv new file mode 100644 index 000000000000..254814d7b614 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7500,5,-15,-0.20,1045322,1290681,3000000,1045322,-0.20,80.99,34.84,34.84,7836124245,34.83,34.83,7836124245 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,2,18990,2,650,3.54,148676,124726,1000000,148676,3.54,119.20,14.87,14.87,2801208930,14.75,14.75,2801208930 +서남,294630,3,3445,2,415,13.70,2863109,4559777,24144099,2863109,13.70,62.79,11.86,11.86,9487654833,11.41,11.41,9487654833 +현우산업,092300,4,3185,2,350,12.35,2129054,386615,18672816,2129054,12.35,550.69,11.40,11.40,6775987083,11.39,11.39,6775987083 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7475,5,-20,-0.27,475700,2414465,5000000,475700,-0.27,19.70,9.51,9.51,3552323415,9.50,9.50,3552323415 +모비스,250060,6,3155,2,205,6.95,3044070,5371440,32171314,3044070,6.95,56.67,9.46,9.46,9532798481,9.39,9.39,9532798481 +에프알텍,073540,7,2835,2,510,21.94,1070473,3933743,11400000,1070473,21.94,27.21,9.39,9.39,3000467727,9.28,9.28,3000467727 +SOL 미국500타겟데일리커버드콜액티브,494210,8,10220,5,-30,-0.29,82386,92691,900000,82386,-0.29,88.88,9.15,9.15,843762405,9.17,9.17,843762405 +HANARO 글로벌금채굴기업,473640,9,23370,2,585,2.57,44515,49423,550000,44515,2.57,90.07,8.09,8.09,1025918467,7.98,7.98,1025918467 +한라캐스트,125490,10,5040,2,410,8.86,2653612,6466738,36502352,2653612,8.86,41.03,7.27,7.27,13286097598,7.22,7.22,13286097598 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,36150,5,-690,-1.87,69611,119823,1000000,69611,-1.87,58.09,6.96,6.96,2530406735,7.00,7.00,2530406735 +1Q 샤오미밸류체인액티브,0094X0,12,10100,2,70,0.70,55569,377392,800000,55569,0.70,14.72,6.95,6.95,561427930,6.95,6.95,561427930 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,13,13630,5,-85,-0.62,67207,83254,1000000,67207,-0.62,80.73,6.72,6.72,920153330,6.75,6.75,920153330 +현대무벡스,319400,14,6370,2,320,5.29,7134473,32433420,111376039,7134473,5.29,22.00,6.41,6.41,45033203705,6.35,6.35,45033203705 +디에이치엑스컴퍼니,031860,15,1016,2,42,4.31,1025357,11976823,17172021,1025357,4.31,8.56,5.97,5.97,1086323778,6.23,6.23,1086323778 +동일스틸럭스,023790,16,1712,2,92,5.68,1569927,8648662,26139617,1569927,5.68,18.15,6.01,6.01,2752359880,6.15,6.15,2752359880 +제닉스로보틱스,381620,17,9510,2,290,3.15,779388,5337134,13117920,779388,3.15,14.60,5.94,5.94,7659660590,6.14,6.14,7659660590 +올릭스,226950,18,80300,2,3900,5.10,1169110,6446720,20106724,1169110,5.10,18.13,5.81,5.81,91920911450,5.69,5.69,91920911450 +KODEX 코스닥150선물인버스,251340,19,3470,2,5,0.14,4080812,22229230,77800000,4080812,0.14,18.36,5.25,5.25,14184310400,5.25,5.25,14184310400 +KIWOOM 200선물레버리지,253250,20,22260,2,45,0.20,25132,6880,510000,25132,0.20,365.29,4.93,4.93,558468221,4.92,4.92,558468221 +스맥,099440,21,4160,2,235,5.99,3345107,12110787,68243394,3345107,5.99,27.62,4.90,4.90,13860002333,4.88,4.88,13860002333 +예선테크,250930,22,553,1,127,29.81,1651088,434753,33000440,1651088,29.81,379.78,5.00,5.00,880578110,4.83,4.83,880578110 +삼양컴텍,484590,23,20300,2,1630,8.73,1904416,2843671,41210450,1904416,8.73,66.97,4.62,4.62,37967078265,4.54,4.54,37967078265 +SOL 한국원자력SMR,0092B0,24,9860,2,115,1.18,123220,366285,2850000,123220,1.18,33.64,4.32,4.32,1216987235,4.33,4.33,1216987235 +파인엠텍,441270,25,12580,2,1000,8.64,1648338,2618606,37640073,1648338,8.64,62.95,4.38,4.38,20250394060,4.28,4.28,20250394060 +KODEX 200선물인버스2X,252670,26,1319,5,-4,-0.30,52987819,365143744,1244000000,52987819,-0.30,14.51,4.26,4.26,69839401896,4.26,4.26,69839401896 +SOL 미국S&P500미국채혼합50,0080X0,27,10330,5,-15,-0.14,67482,107597,1600000,67482,-0.14,62.72,4.22,4.22,697286682,4.22,4.22,697286682 +토마토시스템,393210,28,6530,2,630,10.68,652461,49751,15614544,652461,10.68,1311.45,4.18,4.18,4270704185,4.19,4.19,4270704185 +엘컴텍,037950,29,900,2,34,3.93,3180102,401578,84447519,3180102,3.93,791.90,3.77,3.77,2966526002,3.90,3.90,2966526002 +빌리언스,044480,30,437,5,-4,-0.91,1439458,32143240,40663728,1439458,-0.91,4.48,3.54,3.54,619001698,3.48,3.48,619001698 diff --git a/top30/20250903/top30-atvtr-20250903-092001.csv b/top30/20250903/top30-atvtr-20250903-092001.csv new file mode 100644 index 000000000000..0691df29f8a9 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7445,5,-70,-0.93,1188173,1290681,3000000,1188173,-0.93,92.06,39.61,39.61,8902363445,39.86,39.86,8902363445 +서남,294630,2,3405,2,375,12.38,4859938,4559777,24144099,4859938,12.38,106.58,20.13,20.13,16358664899,19.90,19.90,16358664899 +토마토시스템,393210,3,7060,2,1160,19.66,2560816,49751,15614544,2560816,19.66,5147.27,16.40,16.40,17413706580,15.80,15.80,17413706580 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,18990,2,650,3.54,148676,124726,1000000,148676,3.54,119.20,14.87,14.87,2801208930,14.75,14.75,2801208930 +현우산업,092300,5,3130,2,295,10.41,2580374,386615,18672816,2580374,10.41,667.43,13.82,13.82,8188925124,14.01,14.01,8188925124 +모비스,250060,6,3095,2,145,4.92,3890221,5371440,32171314,3890221,4.92,72.42,12.09,12.09,12168028115,12.22,12.22,12168028115 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7435,5,-60,-0.80,601483,2414465,5000000,601483,-0.80,24.91,12.03,12.03,4491291440,12.08,12.08,4491291440 +에프알텍,073540,8,2820,2,495,21.29,1370711,3933743,11400000,1370711,21.29,34.84,12.02,12.02,3853476301,11.99,11.99,3853476301 +파인엠텍,441270,9,12970,2,1390,12.00,4068010,2618606,37640073,4068010,12.00,155.35,10.81,10.81,51394694160,10.53,10.53,51394694160 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,36420,5,-420,-1.14,94856,119823,1000000,94856,-1.14,79.16,9.49,9.49,3450855170,9.48,9.48,3450855170 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10225,5,-25,-0.24,83492,92691,900000,83492,-0.24,90.08,9.28,9.28,855066700,9.29,9.29,855066700 +현대무벡스,319400,12,6320,2,270,4.46,10267444,32433420,111376039,10267444,4.46,31.66,9.22,9.22,64931441700,9.22,9.22,64931441700 +한라캐스트,125490,13,5170,2,540,11.66,3447374,6466738,36502352,3447374,11.66,53.31,9.44,9.44,17311798863,9.17,9.17,17311798863 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,14,13710,5,-5,-0.04,87666,83254,1000000,87666,-0.04,105.30,8.77,8.77,1200280550,8.75,8.75,1200280550 +HANARO 글로벌금채굴기업,473640,15,23380,2,595,2.61,48702,49423,550000,48702,2.61,98.54,8.85,8.85,1123672307,8.74,8.74,1123672307 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10290,2,50,0.49,85322,235133,1000000,85322,0.49,36.29,8.53,8.53,878032364,8.53,8.53,878032364 +동일스틸럭스,023790,17,1695,2,75,4.63,2070979,8648662,26139617,2070979,4.63,23.95,7.92,7.92,3602792098,8.13,8.13,3602792098 +제닉스로보틱스,381620,18,9590,2,370,4.01,1044513,5337134,13117920,1044513,4.01,19.57,7.96,7.96,10180236170,8.09,8.09,10180236170 +KODEX 코스닥150선물인버스,251340,19,3475,2,10,0.29,6134346,22229230,77800000,6134346,0.29,27.60,7.88,7.88,21315822360,7.88,7.88,21315822360 +올릭스,226950,20,80000,2,3600,4.71,1565127,6446720,20106724,1565127,4.71,24.28,7.78,7.78,123660379600,7.69,7.69,123660379600 +1Q 샤오미밸류체인액티브,0094X0,21,10100,2,70,0.70,61425,377392,800000,61425,0.70,16.28,7.68,7.68,620566092,7.68,7.68,620566092 +디에이치엑스컴퍼니,031860,22,1022,2,48,4.93,1161898,11976823,17172021,1161898,4.93,9.70,6.77,6.77,1225030526,6.98,6.98,1225030526 +삼양컴텍,484590,23,19890,2,1220,6.53,2637464,2843671,41210450,2637464,6.53,92.75,6.40,6.40,52629268005,6.42,6.42,52629268005 +HJ중공업,097230,24,21450,2,650,3.12,5310169,32716314,83274281,5310169,3.12,16.23,6.38,6.38,114626205675,6.42,6.42,114626205675 +SOL 한국원자력SMR,0092B0,25,9870,2,125,1.28,179845,366285,2850000,179845,1.28,49.10,6.31,6.31,1773747055,6.31,6.31,1773747055 +KODEX 200선물인버스2X,252670,26,1311,5,-12,-0.91,74914860,365143744,1244000000,74914860,-0.91,20.52,6.02,6.02,98650085394,6.05,6.05,98650085394 +스맥,099440,27,4120,2,195,4.97,4010701,12110787,68243394,4010701,4.97,33.12,5.88,5.88,16597479888,5.90,5.90,16597479888 +에너토크,019990,28,7840,2,470,6.38,549132,88081,9756088,549132,6.38,623.44,5.63,5.63,4370969450,5.71,5.71,4370969450 +SOL 미국S&P500미국채혼합50,0080X0,29,10330,5,-15,-0.14,90637,107597,1600000,90637,-0.14,84.24,5.66,5.66,936477832,5.67,5.67,936477832 +TIGER 코리아원자력,0091P0,30,9740,2,120,1.25,535820,2074311,9850000,535820,1.25,25.83,5.44,5.44,5215945766,5.44,5.44,5215945766 diff --git a/top30/20250903/top30-atvtr-20250903-093002.csv b/top30/20250903/top30-atvtr-20250903-093002.csv new file mode 100644 index 000000000000..641042f6652a --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7465,5,-50,-0.67,1246010,1290681,3000000,1246010,-0.67,96.54,41.53,41.53,9334005645,41.68,41.68,9334005645 +토마토시스템,393210,2,7460,2,1560,26.44,4974295,49751,15614544,4974295,26.44,9998.38,31.86,31.86,34970847420,30.02,30.02,34970847420 +서남,294630,3,3395,2,365,12.05,5973221,4559777,24144099,5973221,12.05,131.00,24.74,24.74,20182385872,24.62,24.62,20182385872 +현우산업,092300,4,3100,2,265,9.35,2805962,386615,18672816,2805962,9.35,725.78,15.03,15.03,8897171067,15.37,15.37,8897171067 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7440,5,-55,-0.73,749284,2414465,5000000,749284,-0.73,31.03,14.99,14.99,5591711735,15.03,15.03,5591711735 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,18990,2,650,3.54,148676,124726,1000000,148676,3.54,119.20,14.87,14.87,2801208930,14.75,14.75,2801208930 +모비스,250060,7,3105,2,155,5.25,4290741,5371440,32171314,4290741,5.25,79.88,13.34,13.34,13411640337,13.43,13.43,13411640337 +에프알텍,073540,8,2830,2,505,21.72,1529831,3933743,11400000,1529831,21.72,38.89,13.42,13.42,4303489824,13.34,13.34,4303489824 +파인엠텍,441270,9,12750,2,1170,10.10,4985891,2618606,37640073,4985891,10.10,190.40,13.25,13.25,63238160250,13.18,13.18,63238160250 +한라캐스트,125490,10,5100,2,470,10.15,4502509,6466738,36502352,4502509,10.15,69.63,12.33,12.33,22726064883,12.21,12.21,22726064883 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,13645,5,-70,-0.51,102334,83254,1000000,102334,-0.51,122.92,10.23,10.23,1400616710,10.26,10.26,1400616710 +에너토크,019990,12,7780,2,410,5.56,955513,88081,9756088,955513,5.56,1084.81,9.79,9.79,7623541265,10.04,10.04,7623541265 +현대무벡스,319400,13,6290,2,240,3.97,11063930,32433420,111376039,11063930,3.97,34.11,9.93,9.93,69950544405,9.99,9.99,69950544405 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,36265,5,-575,-1.56,94865,119823,1000000,94865,-1.56,79.17,9.49,9.49,3451183885,9.52,9.52,3451183885 +SOL 한국원자력SMR,0092B0,15,9900,2,155,1.59,269772,366285,2850000,269772,1.59,73.65,9.47,9.47,2664756220,9.44,9.44,2664756220 +올릭스,226950,16,80000,2,3600,4.71,1894364,6446720,20106724,1894364,4.71,29.38,9.42,9.42,150069932350,9.33,9.33,150069932350 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10280,2,40,0.39,93044,235133,1000000,93044,0.39,39.57,9.30,9.30,957395449,9.31,9.31,957395449 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10225,5,-25,-0.24,83511,92691,900000,83511,-0.24,90.10,9.28,9.28,855260975,9.29,9.29,855260975 +동일스틸럭스,023790,19,1650,2,30,1.85,2293841,8648662,26139617,2293841,1.85,26.52,8.78,8.78,3973492454,9.21,9.21,3973492454 +KODEX 코스닥150선물인버스,251340,20,3490,2,25,0.72,7107172,22229230,77800000,7107172,0.72,31.97,9.14,9.14,24703555279,9.10,9.10,24703555279 +HANARO 글로벌금채굴기업,473640,21,23380,2,595,2.61,50676,49423,550000,50676,2.61,102.54,9.21,9.21,1169818062,9.10,9.10,1169818062 +제닉스로보틱스,381620,22,9500,2,280,3.04,1130941,5337134,13117920,1130941,3.04,21.19,8.62,8.62,11002195975,8.83,8.83,11002195975 +1Q 샤오미밸류체인액티브,0094X0,23,10105,2,75,0.75,66666,377392,800000,66666,0.75,17.66,8.33,8.33,673477562,8.33,8.33,673477562 +TIGER 코리아원자력,0091P0,24,9765,2,145,1.51,783960,2074311,9850000,783960,1.51,37.79,7.96,7.96,7645762182,7.95,7.95,7645762182 +디에이치엑스컴퍼니,031860,25,1001,2,27,2.77,1245208,11976823,17172021,1245208,2.77,10.40,7.25,7.25,1308668788,7.61,7.61,1308668788 +HJ중공업,097230,26,21800,2,1000,4.81,6163321,32716314,83274281,6163321,4.81,18.84,7.40,7.40,132979649925,7.33,7.33,132979649925 +우리기술,032820,27,3935,2,225,6.06,11973381,5038763,165530656,11973381,6.06,237.63,7.23,7.23,47222497275,7.25,7.25,47222497275 +삼양컴텍,484590,28,20000,2,1330,7.12,2948858,2843671,41210450,2948858,7.12,103.70,7.16,7.16,58829827975,7.14,7.14,58829827975 +KODEX 200선물인버스2X,252670,29,1315,5,-8,-0.60,87739087,365143744,1244000000,87739087,-0.60,24.03,7.05,7.05,115494828399,7.06,7.06,115494828399 +스맥,099440,30,4090,2,165,4.20,4430435,12110787,68243394,4430435,4.20,36.58,6.49,6.49,18315197971,6.56,6.56,18315197971 diff --git a/top30/20250903/top30-atvtr-20250903-094002.csv b/top30/20250903/top30-atvtr-20250903-094002.csv new file mode 100644 index 000000000000..f8193382a9f2 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7470,5,-45,-0.60,1384942,1290681,3000000,1384942,-0.60,107.30,46.16,46.16,10368614565,46.27,46.27,10368614565 +토마토시스템,393210,2,7380,2,1480,25.08,6120851,49751,15614544,6120851,25.08,9999.99,39.20,39.20,43540076875,37.78,37.78,43540076875 +서남,294630,3,3335,2,305,10.07,6572704,4559777,24144099,6572704,10.07,144.15,27.22,27.22,22189898656,27.56,27.56,22189898656 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7450,5,-45,-0.60,1205131,2414465,5000000,1205131,-0.60,49.91,24.10,24.10,8977731970,24.10,24.10,8977731970 +한라캐스트,125490,5,5340,2,710,15.33,7576660,6466738,36502352,7576660,15.33,117.16,20.76,20.76,38866408398,19.94,19.94,38866408398 +현우산업,092300,6,3150,2,315,11.11,2946445,386615,18672816,2946445,11.11,762.11,15.78,15.78,9335754170,15.87,15.87,9335754170 +파인엠텍,441270,7,13040,2,1460,12.61,5945772,2618606,37640073,5945772,12.61,227.06,15.80,15.80,75506176365,15.38,15.38,75506176365 +모비스,250060,8,3040,2,90,3.05,4744532,5371440,32171314,4744532,3.05,88.33,14.75,14.75,14797914069,15.13,15.13,14797914069 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,18990,2,650,3.54,148676,124726,1000000,148676,3.54,119.20,14.87,14.87,2801208930,14.75,14.75,2801208930 +에프알텍,073540,10,2815,2,490,21.08,1603770,3933743,11400000,1603770,21.08,40.77,14.07,14.07,4511718062,14.06,14.06,4511718062 +현대무벡스,319400,11,6230,2,180,2.98,12538706,32433420,111376039,12538706,2.98,38.66,11.26,11.26,79261881795,11.42,11.42,79261881795 +에너토크,019990,12,7760,2,390,5.29,1017216,88081,9756088,1017216,5.29,1154.86,10.43,10.43,8102965120,10.70,10.70,8102965120 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,13,13705,5,-10,-0.07,105270,83254,1000000,105270,-0.07,126.44,10.53,10.53,1440854715,10.51,10.51,1440854715 +올릭스,226950,14,79400,2,3000,3.93,2025547,6446720,20106724,2025547,3.93,31.42,10.07,10.07,160575813350,10.06,10.06,160575813350 +SOL 한국원자력SMR,0092B0,15,9855,2,110,1.13,283129,366285,2850000,283129,1.13,77.30,9.93,9.93,2796875575,9.96,9.96,2796875575 +동일스틸럭스,023790,16,1674,2,54,3.33,2519214,8648662,26139617,2519214,3.33,29.13,9.64,9.64,4346946127,9.93,9.93,4346946127 +KODEX 코스닥150선물인버스,251340,17,3485,2,20,0.58,7683909,22229230,77800000,7683909,0.58,34.57,9.88,9.88,26711709042,9.85,9.85,26711709042 +HANARO 글로벌금채굴기업,473640,18,23380,2,595,2.61,54731,49423,550000,54731,2.61,110.74,9.95,9.95,1264621033,9.83,9.83,1264621033 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,36420,5,-420,-1.14,97200,119823,1000000,97200,-1.14,81.12,9.72,9.72,3536514615,9.71,9.71,3536514615 +HJ중공업,097230,20,22700,2,1900,9.13,8391610,32716314,83274281,8391610,9.13,25.65,10.08,10.08,182711695125,9.67,9.67,182711695125 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10290,2,50,0.49,96354,235133,1000000,96354,0.49,40.98,9.64,9.64,991431194,9.63,9.63,991431194 +제닉스로보틱스,381620,22,9440,2,220,2.39,1218521,5337134,13117920,1218521,2.39,22.83,9.29,9.29,11834053280,9.56,9.56,11834053280 +디에이치엑스컴퍼니,031860,23,1050,2,76,7.80,1613960,11976823,17172021,1613960,7.80,13.48,9.40,9.40,1697232536,9.41,9.41,1697232536 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10225,5,-25,-0.24,83529,92691,900000,83529,-0.24,90.12,9.28,9.28,855445025,9.30,9.30,855445025 +KODEX 200선물인버스2X,252670,25,1315,5,-8,-0.60,115249966,365143744,1244000000,115249966,-0.60,31.56,9.26,9.26,151578068809,9.27,9.27,151578068809 +1Q 샤오미밸류체인액티브,0094X0,26,10105,2,75,0.75,73819,377392,800000,73819,0.75,19.56,9.23,9.23,745753637,9.23,9.23,745753637 +TIGER 코리아원자력,0091P0,27,9720,2,100,1.04,889695,2074311,9850000,889695,1.04,42.89,9.03,9.03,8678551544,9.06,9.06,8678551544 +에이엔피,015260,28,557,2,81,17.02,3985550,120301,45116894,3985550,17.02,3312.98,8.83,8.83,2195604527,8.74,8.74,2195604527 +우리기술,032820,29,3935,2,225,6.06,13636314,5038763,165530656,13636314,6.06,270.63,8.24,8.24,53814049704,8.26,8.26,53814049704 +KODEX 보험,140700,30,12260,5,-120,-0.97,388064,151414,4800000,388064,-0.97,256.29,8.08,8.08,4769821100,8.11,8.11,4769821100 diff --git a/top30/20250903/top30-atvtr-20250903-095002.csv b/top30/20250903/top30-atvtr-20250903-095002.csv new file mode 100644 index 000000000000..f9bb1308b02f --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7490,5,-25,-0.33,1505089,1290681,3000000,1505089,-0.33,116.61,50.17,50.17,11268432900,50.15,50.15,11268432900 +토마토시스템,393210,2,7190,2,1290,21.86,6907673,49751,15614544,6907673,21.86,9999.99,44.24,44.24,49242962320,43.86,43.86,49242962320 +한라캐스트,125490,3,5300,2,670,14.47,11076425,6466738,36502352,11076425,14.47,171.28,30.34,30.34,57718154528,29.83,29.83,57718154528 +서남,294630,4,3465,2,435,14.36,7312625,4559777,24144099,7312625,14.36,160.37,30.29,30.29,24696667597,29.52,29.52,24696667597 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7475,5,-20,-0.27,1229541,2414465,5000000,1229541,-0.27,50.92,24.59,24.59,9160000600,24.51,24.51,9160000600 +파인엠텍,441270,6,12700,2,1120,9.67,7419698,2618606,37640073,7419698,9.67,283.35,19.71,19.71,94507127160,19.77,19.77,94507127160 +현우산업,092300,7,3155,2,320,11.29,3158247,386615,18672816,3158247,11.29,816.90,16.91,16.91,10002820535,16.98,16.98,10002820535 +모비스,250060,8,3065,2,115,3.90,5102454,5371440,32171314,5102454,3.90,94.99,15.86,15.86,15882168994,16.11,16.11,15882168994 +에프알텍,073540,9,2710,2,385,16.56,1738416,3933743,11400000,1738416,16.56,44.19,15.25,15.25,4884267309,15.81,15.81,4884267309 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,18990,2,650,3.54,148676,124726,1000000,148676,3.54,119.20,14.87,14.87,2801208930,14.75,14.75,2801208930 +현대무벡스,319400,11,6200,2,150,2.48,13934172,32433420,111376039,13934172,2.48,42.96,12.51,12.51,87922391530,12.73,12.73,87922391530 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,10290,2,50,0.49,126710,235133,1000000,126710,0.49,53.89,12.67,12.67,1303940139,12.67,12.67,1303940139 +KODEX 코스닥150선물인버스,251340,13,3495,2,30,0.87,9122496,22229230,77800000,9122496,0.87,41.04,11.73,11.73,31736938641,11.67,11.67,31736938641 +HJ중공업,097230,14,22900,2,2100,10.10,9919930,32716314,83274281,9919930,10.10,30.32,11.91,11.91,217269714325,11.39,11.39,217269714325 +에너토크,019990,15,7720,2,350,4.75,1071187,88081,9756088,1071187,4.75,1216.14,10.98,10.98,8520090730,11.31,11.31,8520090730 +디에이치엑스컴퍼니,031860,16,1005,2,31,3.18,1825551,11976823,17172021,1825551,3.18,15.24,10.63,10.63,1911500328,11.08,11.08,1911500328 +SOL 한국원자력SMR,0092B0,17,9820,2,75,0.77,311064,366285,2850000,311064,0.77,84.92,10.91,10.91,3071117845,10.97,10.97,3071117845 +동일스틸럭스,023790,18,1650,2,30,1.85,2686619,8648662,26139617,2686619,1.85,31.06,10.28,10.28,4624992507,10.72,10.72,4624992507 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,19,13530,5,-185,-1.35,105271,83254,1000000,105271,-1.35,126.45,10.53,10.53,1440868245,10.65,10.65,1440868245 +에이엔피,015260,20,588,2,112,23.53,5073211,120301,45116894,5073211,23.53,4217.10,11.24,11.24,2815815885,10.61,10.61,2815815885 +올릭스,226950,21,80200,2,3800,4.97,2135615,6446720,20106724,2135615,4.97,33.13,10.62,10.62,169355260650,10.50,10.50,169355260650 +제닉스로보틱스,381620,22,9320,2,100,1.08,1319117,5337134,13117920,1319117,1.08,24.72,10.06,10.06,12779030405,10.45,10.45,12779030405 +HANARO 글로벌금채굴기업,473640,23,23380,2,595,2.61,57822,49423,550000,57822,2.61,116.99,10.51,10.51,1336887863,10.40,10.40,1336887863 +KODEX 200선물인버스2X,252670,24,1319,5,-4,-0.30,127194312,365143744,1244000000,127194312,-0.30,34.83,10.22,10.22,167327406481,10.20,10.20,167327406481 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,35480,5,-1360,-3.69,97666,119823,1000000,97666,-3.69,81.51,9.77,9.77,3553158095,10.01,10.01,3553158095 +TIGER 코리아원자력,0091P0,26,9720,2,100,1.04,944187,2074311,9850000,944187,1.04,45.52,9.59,9.59,9207799326,9.62,9.62,9207799326 +1Q 샤오미밸류체인액티브,0094X0,27,10100,2,70,0.70,75093,377392,800000,75093,0.70,19.90,9.39,9.39,758622507,9.39,9.39,758622507 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10230,5,-20,-0.20,83550,92691,900000,83550,-0.20,90.14,9.28,9.28,855659755,9.29,9.29,855659755 +우리기술,032820,29,3920,2,210,5.66,14809036,5038763,165530656,14809036,5.66,293.90,8.95,8.95,58415251513,9.00,9.00,58415251513 +KODEX 보험,140700,30,12260,5,-120,-0.97,400511,151414,4800000,400511,-0.97,264.51,8.34,8.34,4922387480,8.36,8.36,4922387480 diff --git a/top30/20250903/top30-atvtr-20250903-100001.csv b/top30/20250903/top30-atvtr-20250903-100001.csv new file mode 100644 index 000000000000..e095d5340ba1 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7490,5,-25,-0.33,1515645,1290681,3000000,1515645,-0.33,117.43,50.52,50.52,11347545210,50.50,50.50,11347545210 +토마토시스템,393210,2,7240,2,1340,22.71,7323601,49751,15614544,7323601,22.71,9999.99,46.90,46.90,52241938155,46.21,46.21,52241938155 +한라캐스트,125490,3,5240,2,610,13.17,12663271,6466738,36502352,12663271,13.17,195.82,34.69,34.69,66031421963,34.52,34.52,66031421963 +서남,294630,4,3375,2,345,11.39,7987172,4559777,24144099,7987172,11.39,175.17,33.08,33.08,27013159168,33.15,33.15,27013159168 +현우산업,092300,5,3035,2,200,7.05,4659282,386615,18672816,4659282,7.05,1205.15,24.95,24.95,14782881849,26.08,26.08,14782881849 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7470,5,-25,-0.33,1245598,2414465,5000000,1245598,-0.33,51.59,24.91,24.91,9280161115,24.85,24.85,9280161115 +파인엠텍,441270,7,13000,2,1420,12.26,8524494,2618606,37640073,8524494,12.26,325.54,22.65,22.65,108818690995,22.24,22.24,108818690995 +모비스,250060,8,3030,2,80,2.71,5248196,5371440,32171314,5248196,2.71,97.71,16.31,16.31,16325912018,16.75,16.75,16325912018 +에프알텍,073540,9,2670,2,345,14.84,1793104,3933743,11400000,1793104,14.84,45.58,15.73,15.73,5031260342,16.53,16.53,5031260342 +HJ중공업,097230,10,22450,2,1650,7.93,12647365,32716314,83274281,12647365,7.93,38.66,15.19,15.19,279422674000,14.95,14.95,279422674000 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,18760,2,420,2.29,148681,124726,1000000,148681,2.29,119.21,14.87,14.87,2801302730,14.93,14.93,2801302730 +에이엔피,015260,12,589,2,113,23.74,6881505,120301,45116894,6881505,23.74,5720.24,15.25,15.25,3889355402,14.64,14.64,3889355402 +KODEX 코스닥150선물인버스,251340,13,3500,2,35,1.01,10355966,22229230,77800000,10355966,1.01,46.59,13.31,13.31,36055433602,13.24,13.24,36055433602 +현대무벡스,319400,14,6200,2,150,2.48,14361097,32433420,111376039,14361097,2.48,44.28,12.89,12.89,90571271970,13.12,13.12,90571271970 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10300,2,60,0.59,129037,235133,1000000,129037,0.59,54.88,12.90,12.90,1327884676,12.89,12.89,1327884676 +SOL 한국원자력SMR,0092B0,16,9805,2,60,0.62,332376,366285,2850000,332376,0.62,90.74,11.66,11.66,3279868110,11.74,11.74,3279868110 +HANARO 글로벌금채굴기업,473640,17,23390,2,605,2.66,65018,49423,550000,65018,2.66,131.55,11.82,11.82,1505176748,11.70,11.70,1505176748 +에너토크,019990,18,7710,2,340,4.61,1103856,88081,9756088,1103856,4.61,1253.23,11.31,11.31,8770944275,11.66,11.66,8770944275 +올릭스,226950,19,80700,2,4300,5.63,2323930,6446720,20106724,2323930,5.63,36.05,11.56,11.56,184265290950,11.36,11.36,184265290950 +디에이치엑스컴퍼니,031860,20,1001,2,27,2.77,1865929,11976823,17172021,1865929,2.77,15.58,10.87,10.87,1952018699,11.36,11.36,1952018699 +제닉스로보틱스,381620,21,9310,2,90,0.98,1422620,5337134,13117920,1422620,0.98,26.66,10.84,10.84,13740332900,11.25,11.25,13740332900 +KODEX 200선물인버스2X,252670,22,1319,5,-4,-0.30,136092541,365143744,1244000000,136092541,-0.30,37.27,10.94,10.94,179077397723,10.91,10.91,179077397723 +동일스틸럭스,023790,23,1658,2,38,2.35,2746663,8648662,26139617,2746663,2.35,31.76,10.51,10.51,4724089758,10.90,10.90,4724089758 +KODEX 보험,140700,24,12250,5,-130,-1.05,516865,151414,4800000,516865,-1.05,341.36,10.77,10.77,6349158930,10.80,10.80,6349158930 +TIGER 코리아원자력,0091P0,25,9695,2,75,0.78,1050442,2074311,9850000,1050442,0.78,50.64,10.66,10.66,10236572536,10.72,10.72,10236572536 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,13495,5,-220,-1.60,105429,83254,1000000,105429,-1.60,126.64,10.54,10.54,1443000455,10.69,10.69,1443000455 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,35430,5,-1410,-3.83,100031,119823,1000000,100031,-3.83,83.48,10.00,10.00,3637161125,10.27,10.27,3637161125 +1Q 샤오미밸류체인액티브,0094X0,28,10100,2,70,0.70,80686,377392,800000,80686,0.70,21.38,10.09,10.09,815099495,10.09,10.09,815099495 +우리기술,032820,29,3880,2,170,4.58,16005396,5038763,165530656,16005396,4.58,317.65,9.67,9.67,63059332784,9.82,9.82,63059332784 +우듬지팜,403490,30,1885,2,192,11.34,4568844,1178055,45551464,4568844,11.34,387.83,10.03,10.03,8325901527,9.70,9.70,8325901527 diff --git a/top30/20250903/top30-atvtr-20250903-101001.csv b/top30/20250903/top30-atvtr-20250903-101001.csv new file mode 100644 index 000000000000..3d165e60c126 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7460,5,-55,-0.73,1606884,1290681,3000000,1606884,-0.73,124.50,53.56,53.56,12028324165,53.75,53.75,12028324165 +토마토시스템,393210,2,7190,2,1290,21.86,7580778,49751,15614544,7580778,21.86,9999.99,48.55,48.55,54088844795,48.18,48.18,54088844795 +한라캐스트,125490,3,5250,2,620,13.39,13668585,6466738,36502352,13668585,13.39,211.37,37.45,37.45,71331694843,37.22,37.22,71331694843 +서남,294630,4,3385,2,355,11.72,8199613,4559777,24144099,8199613,11.72,179.82,33.96,33.96,27729392155,33.93,33.93,27729392155 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7445,5,-50,-0.67,1602769,2414465,5000000,1602769,-0.67,66.38,32.06,32.06,11943053025,32.08,32.08,11943053025 +현우산업,092300,6,3010,2,175,6.17,4944013,386615,18672816,4944013,6.17,1278.79,26.48,26.48,15643234141,27.83,27.83,15643234141 +파인엠텍,441270,7,13010,2,1430,12.35,9269267,2618606,37640073,9269267,12.35,353.98,24.63,24.63,118505454395,24.20,24.20,118505454395 +우듬지팜,403490,8,1949,2,256,15.12,8681901,1178055,45551464,8681901,15.12,736.97,19.06,19.06,16174991107,18.22,18.22,16174991107 +에프알텍,073540,9,2700,2,375,16.13,1865007,3933743,11400000,1865007,16.13,47.41,16.36,16.36,5224188158,16.97,16.97,5224188158 +모비스,250060,10,3030,2,80,2.71,5309587,5371440,32171314,5309587,2.71,98.85,16.50,16.50,16512020010,16.94,16.94,16512020010 +에이엔피,015260,11,578,2,102,21.43,7554559,120301,45116894,7554559,21.43,6279.71,16.74,16.74,4276844600,16.40,16.40,4276844600 +HJ중공업,097230,12,22450,2,1650,7.93,13271100,32716314,83274281,13271100,7.93,40.56,15.94,15.94,293518394675,15.70,15.70,293518394675 +현대무벡스,319400,13,6310,2,260,4.30,17224374,32433420,111376039,17224374,4.30,53.11,15.47,15.47,108864425615,15.49,15.49,108864425615 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +KODEX 코스닥150선물인버스,251340,15,3487,2,22,0.63,10852031,22229230,77800000,10852031,0.63,48.82,13.95,13.95,37787218731,13.93,13.93,37787218731 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10292,2,52,0.51,132756,235133,1000000,132756,0.51,56.46,13.28,13.28,1366154657,13.27,13.27,1366154657 +올릭스,226950,17,80100,2,3700,4.84,2662397,6446720,20106724,2662397,4.84,41.30,13.24,13.24,211704694100,13.14,13.14,211704694100 +KODEX 보험,140700,18,12260,5,-120,-0.97,593562,151414,4800000,593562,-0.97,392.01,12.37,12.37,7289623340,12.39,12.39,7289623340 +HANARO 글로벌금채굴기업,473640,19,23385,2,600,2.63,68518,49423,550000,68518,2.63,138.64,12.46,12.46,1587041608,12.34,12.34,1587041608 +에너토크,019990,20,7720,2,350,4.75,1123132,88081,9756088,1123132,4.75,1275.11,11.51,11.51,8920010195,11.84,11.84,8920010195 +SOL 한국원자력SMR,0092B0,21,9840,2,95,0.97,335368,366285,2850000,335368,0.97,91.56,11.77,11.77,3309325875,11.80,11.80,3309325875 +KODEX 200선물인버스2X,252670,22,1316,5,-7,-0.53,146279710,365143744,1244000000,146279710,-0.53,40.06,11.76,11.76,192479269585,11.76,11.76,192479269585 +제닉스로보틱스,381620,23,9390,2,170,1.84,1481398,5337134,13117920,1481398,1.84,27.76,11.29,11.29,14292406875,11.60,11.60,14292406875 +디에이치엑스컴퍼니,031860,24,1007,2,33,3.39,1907535,11976823,17172021,1907535,3.39,15.93,11.11,11.11,1994017669,11.53,11.53,1994017669 +에스아이리소스,065420,25,308,2,41,15.36,8123618,546577,71577299,8123618,15.36,1486.27,11.35,11.35,2516014907,11.41,11.41,2516014907 +TIGER 코리아원자력,0091P0,26,9715,2,95,0.99,1111520,2074311,9850000,1111520,0.99,53.59,11.28,11.28,10830421438,11.32,11.32,10830421438 +동일스틸럭스,023790,27,1669,2,49,3.02,2792991,8648662,26139617,2792991,3.02,32.29,10.68,10.68,4800943901,11.00,11.00,4800943901 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,13555,5,-160,-1.17,105430,83254,1000000,105430,-1.17,126.64,10.54,10.54,1443014010,10.65,10.65,1443014010 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,35655,5,-1185,-3.22,102276,119823,1000000,102276,-3.22,85.36,10.23,10.23,3717200990,10.43,10.43,3717200990 +1Q 샤오미밸류체인액티브,0094X0,30,10095,2,65,0.65,81782,377392,800000,81782,0.65,21.67,10.22,10.22,826166875,10.23,10.23,826166875 diff --git a/top30/20250903/top30-atvtr-20250903-102001.csv b/top30/20250903/top30-atvtr-20250903-102001.csv new file mode 100644 index 000000000000..ae16dd4ea347 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7475,5,-40,-0.53,1606993,1290681,3000000,1606993,-0.53,124.51,53.57,53.57,12029139195,53.64,53.64,12029139195 +토마토시스템,393210,2,7180,2,1280,21.69,7797362,49751,15614544,7797362,21.69,9999.99,49.94,49.94,55634488465,49.62,49.62,55634488465 +한라캐스트,125490,3,5120,2,490,10.58,14575455,6466738,36502352,14575455,10.58,225.39,39.93,39.93,76003520593,40.67,40.67,76003520593 +서남,294630,4,3350,2,320,10.56,8381627,4559777,24144099,8381627,10.56,183.82,34.72,34.72,28339546921,35.04,35.04,28339546921 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7455,5,-40,-0.53,1645829,2414465,5000000,1645829,-0.53,68.17,32.92,32.92,12264065325,32.90,32.90,12264065325 +우듬지팜,403490,6,2000,2,307,18.13,14061748,1178055,45551464,14061748,18.13,1193.64,30.87,30.87,26765345937,29.38,29.38,26765345937 +현우산업,092300,7,2995,2,160,5.64,5033619,386615,18672816,5033619,5.64,1301.97,26.96,26.96,15912899471,28.45,28.45,15912899471 +파인엠텍,441270,8,12980,2,1400,12.09,9807006,2618606,37640073,9807006,12.09,374.51,26.05,26.05,125515985160,25.69,25.69,125515985160 +에프알텍,073540,9,2660,2,335,14.41,2027777,3933743,11400000,2027777,14.41,51.55,17.79,17.79,5671661177,18.70,18.70,5671661177 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10310,2,70,0.68,172144,235133,1000000,172144,0.68,73.21,17.21,17.21,1771903876,17.19,17.19,1771903876 +모비스,250060,11,3030,2,80,2.71,5374497,5371440,32171314,5374497,2.71,100.06,16.71,16.71,16708914150,17.14,17.14,16708914150 +에이엔피,015260,12,579,2,103,21.64,7866733,120301,45116894,7866733,21.64,6539.21,17.44,17.44,4457264112,17.06,17.06,4457264112 +HJ중공업,097230,13,22200,2,1400,6.73,14014122,32716314,83274281,14014122,6.73,42.84,16.83,16.83,310040679500,16.77,16.77,310040679500 +현대무벡스,319400,14,6310,2,260,4.30,18370679,32433420,111376039,18370679,4.30,56.64,16.49,16.49,116149386515,16.53,16.53,116149386515 +1Q 샤오미밸류체인액티브,0094X0,15,10150,2,120,1.20,126781,377392,800000,126781,1.20,33.59,15.85,15.85,1280289890,15.77,15.77,1280289890 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +KODEX 코스닥150선물인버스,251340,17,3485,2,20,0.58,11246330,22229230,77800000,11246330,0.58,50.59,14.46,14.46,39161357066,14.44,14.44,39161357066 +올릭스,226950,18,81200,2,4800,6.28,2747427,6446720,20106724,2747427,6.28,42.62,13.66,13.66,218558933950,13.39,13.39,218558933950 +HANARO 글로벌금채굴기업,473640,19,23390,2,605,2.66,72540,49423,550000,72540,2.66,146.77,13.19,13.19,1681097983,13.07,13.07,1681097983 +KODEX 보험,140700,20,12250,5,-130,-1.05,615114,151414,4800000,615114,-1.05,406.25,12.81,12.81,7553701553,12.85,12.85,7553701553 +에스아이리소스,065420,21,302,2,35,13.11,8653819,546577,71577299,8653819,13.11,1583.28,12.09,12.09,2676973641,12.38,12.38,2676973641 +SOL 한국원자력SMR,0092B0,22,9825,2,80,0.82,343274,366285,2850000,343274,0.82,93.72,12.04,12.04,3387049730,12.10,12.10,3387049730 +KODEX 200선물인버스2X,252670,23,1316,5,-7,-0.53,148950845,365143744,1244000000,148950845,-0.53,40.79,11.97,11.97,195993537249,11.97,11.97,195993537249 +에너토크,019990,24,7730,2,360,4.88,1133060,88081,9756088,1133060,4.88,1286.38,11.61,11.61,8996594125,11.93,11.93,8996594125 +제닉스로보틱스,381620,25,9420,2,200,2.17,1521638,5337134,13117920,1521638,2.17,28.51,11.60,11.60,14672319965,11.87,11.87,14672319965 +TIGER 코리아원자력,0091P0,26,9710,2,90,0.94,1153206,2074311,9850000,1153206,0.94,55.59,11.71,11.71,11235404923,11.75,11.75,11235404923 +디에이치엑스컴퍼니,031860,27,1012,2,38,3.90,1943484,11976823,17172021,1943484,3.90,16.23,11.32,11.32,2030300788,11.68,11.68,2030300788 +동일스틸럭스,023790,28,1673,2,53,3.27,2890006,8648662,26139617,2890006,3.27,33.42,11.06,11.06,4963630721,11.35,11.35,4963630721 +삼영엠텍,054540,29,9350,2,150,1.63,1418248,6134671,13000000,1418248,1.63,23.12,10.91,10.91,13092817640,10.77,10.77,13092817640 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13555,5,-160,-1.17,105430,83254,1000000,105430,-1.17,126.64,10.54,10.54,1443014010,10.65,10.65,1443014010 diff --git a/top30/20250903/top30-atvtr-20250903-103001.csv b/top30/20250903/top30-atvtr-20250903-103001.csv new file mode 100644 index 000000000000..ccfdc20ad571 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7450,5,-65,-0.86,1621652,1290681,3000000,1621652,-0.86,125.64,54.06,54.06,12138569590,54.31,54.31,12138569590 +토마토시스템,393210,2,7250,2,1350,22.88,8084776,49751,15614544,8084776,22.88,9999.99,51.78,51.78,57709127500,50.98,50.98,57709127500 +한라캐스트,125490,3,5090,2,460,9.94,15042153,6466738,36502352,15042153,9.94,232.61,41.21,41.21,78374886298,42.18,42.18,78374886298 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7435,5,-60,-0.80,1917370,2414465,5000000,1917370,-0.80,79.41,38.35,38.35,14290264960,38.44,38.44,14290264960 +우듬지팜,403490,5,1935,2,242,14.29,16940091,1178055,45551464,16940091,14.29,1437.97,37.19,37.19,32437471561,36.80,36.80,32437471561 +서남,294630,6,3320,2,290,9.57,8518895,4559777,24144099,8518895,9.57,186.83,35.28,35.28,28796167141,35.92,35.92,28796167141 +현우산업,092300,7,3035,2,200,7.05,5092528,386615,18672816,5092528,7.05,1317.21,27.27,27.27,16090583133,28.39,28.39,16090583133 +파인엠텍,441270,8,12970,2,1390,12.00,10111182,2618606,37640073,10111182,12.00,386.13,26.86,26.86,129458767120,26.52,26.52,129458767120 +아진엑스텍,059120,9,8210,2,1080,15.15,1978207,1548539,9748596,1978207,15.15,127.75,20.29,20.29,15774186765,19.71,19.71,15774186765 +1Q 샤오미밸류체인액티브,0094X0,10,10180,2,150,1.50,155442,377392,800000,155442,1.50,41.19,19.43,19.43,1571371630,19.29,19.29,1571371630 +에프알텍,073540,11,2670,2,345,14.84,2055117,3933743,11400000,2055117,14.84,52.24,18.03,18.03,5744448592,18.87,18.87,5744448592 +에이엔피,015260,12,580,2,104,21.85,8225206,120301,45116894,8225206,21.85,6837.19,18.23,18.23,4664348684,17.82,17.82,4664348684 +모비스,250060,13,3015,2,65,2.20,5502770,5371440,32171314,5502770,2.20,102.44,17.10,17.10,17096062305,17.63,17.63,17096062305 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10295,2,55,0.54,174973,235133,1000000,174973,0.54,74.41,17.50,17.50,1801030416,17.49,17.49,1801030416 +HJ중공업,097230,15,22600,2,1800,8.65,14453089,32716314,83274281,14453089,8.65,44.18,17.36,17.36,319881436900,17.00,17.00,319881436900 +현대무벡스,319400,16,6300,2,250,4.13,18784194,32433420,111376039,18784194,4.13,57.92,16.87,16.87,118763270850,16.93,16.93,118763270850 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +KODEX 코스닥150선물인버스,251340,18,3480,2,15,0.43,11542486,22229230,77800000,11542486,0.43,51.92,14.84,14.84,40192986071,14.85,14.85,40192986071 +KODEX 보험,140700,19,12230,5,-150,-1.21,702953,151414,4800000,702953,-1.21,464.26,14.64,14.64,8628553053,14.70,14.70,8628553053 +올릭스,226950,20,82000,2,5600,7.33,2868110,6446720,20106724,2868110,7.33,44.49,14.26,14.26,228386740850,13.85,13.85,228386740850 +HANARO 글로벌금채굴기업,473640,21,23365,2,580,2.55,73665,49423,550000,73665,2.55,149.05,13.39,13.39,1707400358,13.29,13.29,1707400358 +SOL 한국원자력SMR,0092B0,22,9825,2,80,0.82,368314,366285,2850000,368314,0.82,100.55,12.92,12.92,3632841065,12.97,12.97,3632841065 +KODEX 200선물인버스2X,252670,23,1313,5,-10,-0.76,157598332,365143744,1244000000,157598332,-0.76,43.16,12.67,12.67,207369012320,12.70,12.70,207369012320 +에스아이리소스,065420,24,302,2,35,13.11,8868836,546577,71577299,8868836,13.11,1622.61,12.39,12.39,2741885778,12.68,12.68,2741885778 +TIGER 코리아원자력,0091P0,25,9705,2,85,0.88,1193460,2074311,9850000,1193460,0.88,57.54,12.12,12.12,11626036018,12.16,12.16,11626036018 +에너토크,019990,26,7720,2,350,4.75,1141524,88081,9756088,1141524,4.75,1295.99,11.70,11.70,9062022575,12.03,12.03,9062022575 +디에이치엑스컴퍼니,031860,27,997,2,23,2.36,1972963,11976823,17172021,1972963,2.36,16.47,11.49,11.49,2059875669,12.03,12.03,2059875669 +제닉스로보틱스,381620,28,9420,2,200,2.17,1539283,5337134,13117920,1539283,2.17,28.84,11.73,11.73,14837889075,12.01,12.01,14837889075 +RISE 헬스케어,253280,29,14725,2,40,0.27,245042,2084,2050000,245042,0.27,9999.99,11.95,11.95,3609100075,11.96,11.96,3609100075 +동일스틸럭스,023790,30,1660,2,40,2.47,2960066,8648662,26139617,2960066,2.47,34.23,11.32,11.32,5080770554,11.71,11.71,5080770554 diff --git a/top30/20250903/top30-atvtr-20250903-104001.csv b/top30/20250903/top30-atvtr-20250903-104001.csv new file mode 100644 index 000000000000..0682b9fb7d83 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7475,5,-40,-0.53,1700111,1290681,3000000,1700111,-0.53,131.72,56.67,56.67,12724266025,56.74,56.74,12724266025 +토마토시스템,393210,2,7180,2,1280,21.69,8366660,49751,15614544,8366660,21.69,9999.99,53.58,53.58,59742735690,53.29,53.29,59742735690 +한라캐스트,125490,3,5050,2,420,9.07,15337216,6466738,36502352,15337216,9.07,237.17,42.02,42.02,79870524203,43.33,43.33,79870524203 +우듬지팜,403490,4,1919,2,226,13.35,18328460,1178055,45551464,18328460,13.35,1555.82,40.24,40.24,35114581689,40.17,40.17,35114581689 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7455,5,-40,-0.53,1930170,2414465,5000000,1930170,-0.53,79.94,38.60,38.60,14385592960,38.59,38.59,14385592960 +서남,294630,6,3305,2,275,9.08,8633925,4559777,24144099,8633925,9.08,189.35,35.76,35.76,29178371376,36.57,36.57,29178371376 +아진엑스텍,059120,7,7830,2,700,9.82,3085641,1548539,9748596,3085641,9.82,199.26,31.65,31.65,24556507265,32.17,32.17,24556507265 +파인엠텍,441270,8,13310,2,1730,14.94,11283526,2618606,37640073,11283526,14.94,430.90,29.98,29.98,144939406110,28.93,28.93,144939406110 +현우산업,092300,9,3010,2,175,6.17,5132455,386615,18672816,5132455,6.17,1327.54,27.49,27.49,16211429725,28.84,28.84,16211429725 +1Q 샤오미밸류체인액티브,0094X0,10,10115,2,85,0.85,166698,377392,800000,166698,0.85,44.17,20.84,20.84,1685346150,20.83,20.83,1685346150 +에프알텍,073540,11,2660,2,335,14.41,2084841,3933743,11400000,2084841,14.41,53.00,18.29,18.29,5824095844,19.21,19.21,5824095844 +에이엔피,015260,12,585,2,109,22.90,8759821,120301,45116894,8759821,22.90,7281.59,19.42,19.42,4976574981,18.86,18.86,4976574981 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10285,2,45,0.44,179871,235133,1000000,179871,0.44,76.50,17.99,17.99,1851415336,18.00,18.00,1851415336 +모비스,250060,14,3010,2,60,2.03,5584378,5371440,32171314,5584378,2.03,103.96,17.36,17.36,17341382100,17.91,17.91,17341382100 +HJ중공업,097230,15,22950,2,2150,10.34,15105047,32716314,83274281,15105047,10.34,46.17,18.14,18.14,334706427475,17.51,17.51,334706427475 +현대무벡스,319400,16,6310,2,260,4.30,19155355,32433420,111376039,19155355,4.30,59.06,17.20,17.20,121115462455,17.23,17.23,121115462455 +KODEX 보험,140700,17,12220,5,-160,-1.29,771738,151414,4800000,771738,-1.29,509.69,16.08,16.08,9469366403,16.14,16.14,9469366403 +KODEX 코스닥150선물인버스,251340,18,3485,2,20,0.58,11779006,22229230,77800000,11779006,0.58,52.99,15.14,15.14,41016931352,15.13,15.13,41016931352 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +RISE 헬스케어,253280,20,14710,2,25,0.17,304404,2084,2050000,304404,0.17,9999.99,14.85,14.85,4483450755,14.87,14.87,4483450755 +올릭스,226950,21,81400,2,5000,6.54,2944566,6446720,20106724,2944566,6.54,45.68,14.64,14.64,234614817400,14.33,14.33,234614817400 +HANARO 글로벌금채굴기업,473640,22,23355,2,570,2.50,76271,49423,550000,76271,2.50,154.32,13.87,13.87,1768204028,13.77,13.77,1768204028 +에스아이리소스,065420,23,318,2,51,19.10,9894839,546577,71577299,9894839,19.10,1810.33,13.82,13.82,3061369758,13.45,13.45,3061369758 +KODEX 200선물인버스2X,252670,24,1315,5,-8,-0.60,161751720,365143744,1244000000,161751720,-0.60,44.30,13.00,13.00,212828024891,13.01,13.01,212828024891 +SOL 한국원자력SMR,0092B0,25,9835,2,90,0.92,369482,366285,2850000,369482,0.92,100.87,12.96,12.96,3644306980,13.00,13.00,3644306980 +TIGER 코리아원자력,0091P0,26,9715,2,95,0.99,1234791,2074311,9850000,1234791,0.99,59.53,12.54,12.54,12027216508,12.57,12.57,12027216508 +제닉스로보틱스,381620,27,9360,2,140,1.52,1561861,5337134,13117920,1561861,1.52,29.26,11.91,11.91,15049665805,12.26,12.26,15049665805 +디에이치엑스컴퍼니,031860,28,1005,2,31,3.18,2013502,11976823,17172021,2013502,3.18,16.81,11.73,11.73,2100360888,12.17,12.17,2100360888 +에너토크,019990,29,7720,2,350,4.75,1147799,88081,9756088,1147799,4.75,1303.12,11.76,11.76,9110346815,12.10,12.10,9110346815 +동일스틸럭스,023790,30,1658,2,38,2.35,3028862,8648662,26139617,3028862,2.35,35.02,11.59,11.59,5194814318,11.99,11.99,5194814318 diff --git a/top30/20250903/top30-atvtr-20250903-105001.csv b/top30/20250903/top30-atvtr-20250903-105001.csv new file mode 100644 index 000000000000..da0f7fa5638b --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,1715508,1290681,3000000,1715508,-0.80,132.91,57.18,57.18,12839177900,57.41,57.41,12839177900 +토마토시스템,393210,2,7180,2,1280,21.69,8505583,49751,15614544,8505583,21.69,9999.99,54.47,54.47,60742524085,54.18,54.18,60742524085 +한라캐스트,125490,3,5080,2,450,9.72,15459985,6466738,36502352,15459985,9.72,239.07,42.35,42.35,80493904443,43.41,43.41,80493904443 +우듬지팜,403490,4,1898,2,205,12.11,19208282,1178055,45551464,19208282,12.11,1630.51,42.17,42.17,36788897470,42.55,42.55,36788897470 +아진엑스텍,059120,5,7700,2,570,7.99,3948531,1548539,9748596,3948531,7.99,254.98,40.50,40.50,31387606285,41.81,41.81,31387606285 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7440,5,-55,-0.73,1931022,2414465,5000000,1931022,-0.73,79.98,38.62,38.62,14391939355,38.69,38.69,14391939355 +서남,294630,7,3280,2,250,8.25,8843953,4559777,24144099,8843953,8.25,193.96,36.63,36.63,29867813526,37.72,37.72,29867813526 +파인엠텍,441270,8,13080,2,1500,12.95,12443948,2618606,37640073,12443948,12.95,475.21,33.06,33.06,160049382670,32.51,32.51,160049382670 +현우산업,092300,9,3015,2,180,6.35,5157753,386615,18672816,5157753,6.35,1334.08,27.62,27.62,16287838442,28.93,28.93,16287838442 +1Q 샤오미밸류체인액티브,0094X0,10,10125,2,95,0.95,170043,377392,800000,170043,0.95,45.06,21.26,21.26,1719231385,21.23,21.23,1719231385 +에이엔피,015260,11,607,2,131,27.52,10098015,120301,45116894,10098015,27.52,8393.96,22.38,22.38,5781291961,21.11,21.11,5781291961 +에프알텍,073540,12,2595,2,270,11.61,2192540,3933743,11400000,2192540,11.61,55.74,19.23,19.23,6103082289,20.63,20.63,6103082289 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10290,2,50,0.49,184742,235133,1000000,184742,0.49,78.57,18.47,18.47,1901536121,18.48,18.48,1901536121 +HJ중공업,097230,14,23200,2,2400,11.54,16057580,32716314,83274281,16057580,11.54,49.08,19.28,19.28,356655180550,18.46,18.46,356655180550 +KODEX 보험,140700,15,12215,5,-165,-1.33,867976,151414,4800000,867976,-1.33,573.25,18.08,18.08,10644970383,18.16,18.16,10644970383 +모비스,250060,16,3010,2,60,2.03,5620990,5371440,32171314,5620990,2.03,104.65,17.47,17.47,17451517987,18.02,18.02,17451517987 +현대무벡스,319400,17,6320,2,270,4.46,19363883,32433420,111376039,19363883,4.46,59.70,17.39,17.39,122433256005,17.39,17.39,122433256005 +KODEX 코스닥150선물인버스,251340,18,3475,2,10,0.29,12108650,22229230,77800000,12108650,0.29,54.47,15.56,15.56,42163081892,15.60,15.60,42163081892 +에스아이리소스,065420,19,325,2,58,21.72,11567144,546577,71577299,11567144,21.72,2116.29,16.16,16.16,3597336784,15.46,15.46,3597336784 +RISE 헬스케어,253280,20,14730,2,45,0.31,312786,2084,2050000,312786,0.31,9999.99,15.26,15.26,4606917615,15.26,15.26,4606917615 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +올릭스,226950,22,81700,2,5300,6.94,2993252,6446720,20106724,2993252,6.94,46.43,14.89,14.89,238593851350,14.52,14.52,238593851350 +HANARO 글로벌금채굴기업,473640,23,23350,2,565,2.48,77556,49423,550000,77556,2.48,156.92,14.10,14.10,1798213843,14.00,14.00,1798213843 +KODEX 200선물인버스2X,252670,24,1313,5,-10,-0.76,166451633,365143744,1244000000,166451633,-0.76,45.59,13.38,13.38,219003539209,13.41,13.41,219003539209 +CSA 코스믹,083660,25,707,5,-158,-18.27,7439960,9337465,61247181,7439960,-18.27,79.68,12.15,12.15,5724550513,13.22,13.22,5724550513 +SOL 한국원자력SMR,0092B0,26,9855,2,110,1.13,372826,366285,2850000,372826,1.13,101.79,13.08,13.08,3677236550,13.09,13.09,3677236550 +TIGER 코리아원자력,0091P0,27,9740,2,120,1.25,1263379,2074311,9850000,1263379,1.25,60.91,12.83,12.83,12305393078,12.83,12.83,12305393078 +삼영엠텍,054540,28,9430,2,230,2.50,1691249,6134671,13000000,1691249,2.50,27.57,13.01,13.01,15660143010,12.77,12.77,15660143010 +동일스틸럭스,023790,29,1664,2,44,2.72,3168895,8648662,26139617,3168895,2.72,36.64,12.12,12.12,5427360757,12.48,12.48,5427360757 +디에이치엑스컴퍼니,031860,30,998,2,24,2.46,2042064,11976823,17172021,2042064,2.46,17.05,11.89,11.89,2128906113,12.42,12.42,2128906113 diff --git a/top30/20250903/top30-atvtr-20250903-110002.csv b/top30/20250903/top30-atvtr-20250903-110002.csv new file mode 100644 index 000000000000..425554d29f2a --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,1722624,1290681,3000000,1722624,-1.00,133.47,57.42,57.42,12892183795,57.76,57.76,12892183795 +토마토시스템,393210,2,7160,2,1260,21.36,8594181,49751,15614544,8594181,21.36,9999.99,55.04,55.04,61377108155,54.90,54.90,61377108155 +아진엑스텍,059120,3,7580,2,450,6.31,4184865,1548539,9748596,4184865,6.31,270.25,42.93,42.93,33193178920,44.92,44.92,33193178920 +한라캐스트,125490,4,5040,2,410,8.86,15596563,6466738,36502352,15596563,8.86,241.18,42.73,42.73,81183678543,44.13,44.13,81183678543 +우듬지팜,403490,5,1891,2,198,11.70,19813527,1178055,45551464,19813527,11.70,1681.88,43.50,43.50,37933972753,44.04,44.04,37933972753 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7425,5,-70,-0.93,2190124,2414465,5000000,2190124,-0.93,90.71,43.80,43.80,16316073915,43.95,43.95,16316073915 +서남,294630,7,3255,2,225,7.43,8951443,4559777,24144099,8951443,7.43,196.31,37.08,37.08,30218987216,38.45,38.45,30218987216 +파인엠텍,441270,8,12840,2,1260,10.88,12722863,2618606,37640073,12722863,10.88,485.86,33.80,33.80,163654488885,33.86,33.86,163654488885 +현우산업,092300,9,3005,2,170,6.00,5204521,386615,18672816,5204521,6.00,1346.18,27.87,27.87,16429487888,29.28,29.28,16429487888 +RISE 헬스케어,253280,10,14745,2,60,0.41,465010,2084,2050000,465010,0.41,9999.99,22.68,22.68,6849562650,22.66,22.66,6849562650 +1Q 샤오미밸류체인액티브,0094X0,11,10060,2,30,0.30,179284,377392,800000,179284,0.30,47.51,22.41,22.41,1812398135,22.52,22.52,1812398135 +에이엔피,015260,12,601,2,125,26.26,10569425,120301,45116894,10569425,26.26,8785.82,23.43,23.43,6064269057,22.36,22.36,6064269057 +에프알텍,073540,13,2515,2,190,8.17,2289827,3933743,11400000,2289827,8.17,58.21,20.09,20.09,6350138062,22.15,22.15,6350138062 +KODEX 보험,140700,14,12235,5,-145,-1.17,938183,151414,4800000,938183,-1.17,619.61,19.55,19.55,11503636633,19.59,19.59,11503636633 +HJ중공업,097230,15,23450,2,2650,12.74,16945260,32716314,83274281,16945260,12.74,51.79,20.35,20.35,377281763075,19.32,19.32,377281763075 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10290,2,50,0.49,186785,235133,1000000,186785,0.49,79.44,18.68,18.68,1922558516,18.68,18.68,1922558516 +에스아이리소스,065420,17,317,2,50,18.73,13283869,546577,71577299,13283869,18.73,2430.37,18.56,18.56,4151320443,18.30,18.30,4151320443 +모비스,250060,18,3015,2,65,2.20,5651079,5371440,32171314,5651079,2.20,105.21,17.57,17.57,17542186557,18.09,18.09,17542186557 +현대무벡스,319400,19,6330,2,280,4.63,19553621,32433420,111376039,19553621,4.63,60.29,17.56,17.56,123636390525,17.54,17.54,123636390525 +KODEX 코스닥150선물인버스,251340,20,3470,2,5,0.14,12546599,22229230,77800000,12546599,0.14,56.44,16.13,16.13,43684633736,16.18,16.18,43684633736 +올릭스,226950,21,81500,2,5100,6.68,3237930,6446720,20106724,3237930,6.68,50.23,16.10,16.10,258753877050,15.79,15.79,258753877050 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +KODEX 200선물인버스2X,252670,23,1310,5,-13,-0.98,176199723,365143744,1244000000,176199723,-0.98,48.25,14.16,14.16,231786447509,14.22,14.22,231786447509 +HANARO 글로벌금채굴기업,473640,24,23355,2,570,2.50,78467,49423,550000,78467,2.50,158.77,14.27,14.27,1819475093,14.16,14.16,1819475093 +CSA 코스믹,083660,25,708,5,-157,-18.15,7991112,9337465,61247181,7991112,-18.15,85.58,13.05,13.05,6117144535,14.11,14.11,6117144535 +삼영엠텍,054540,26,9480,2,280,3.04,1806483,6134671,13000000,1806483,3.04,29.45,13.90,13.90,16747332690,13.59,13.59,16747332690 +TIGER 코리아원자력,0091P0,27,9745,2,125,1.30,1313147,2074311,9850000,1313147,1.30,63.31,13.33,13.33,12790667913,13.33,13.33,12790667913 +SOL 한국원자력SMR,0092B0,28,9855,2,110,1.13,378851,366285,2850000,378851,1.13,103.43,13.29,13.29,3736651945,13.30,13.30,3736651945 +디에이치엑스컴퍼니,031860,29,999,2,25,2.57,2122301,11976823,17172021,2122301,2.57,17.72,12.36,12.36,2209901830,12.88,12.88,2209901830 +동일스틸럭스,023790,30,1646,2,26,1.60,3224142,8648662,26139617,3224142,1.60,37.28,12.33,12.33,5518649837,12.83,12.83,5518649837 diff --git a/top30/20250903/top30-atvtr-20250903-111001.csv b/top30/20250903/top30-atvtr-20250903-111001.csv new file mode 100644 index 000000000000..f8b6db02dbd2 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,1731502,1290681,3000000,1731502,-0.80,134.15,57.72,57.72,12958199205,57.94,57.94,12958199205 +토마토시스템,393210,2,7140,2,1240,21.02,8692928,49751,15614544,8692928,21.02,9999.99,55.67,55.67,62083164985,55.69,55.69,62083164985 +우듬지팜,403490,3,1897,2,204,12.05,20536327,1178055,45551464,20536327,12.05,1743.24,45.08,45.08,39308839494,45.49,45.49,39308839494 +아진엑스텍,059120,4,7710,2,580,8.13,4304397,1548539,9748596,4304397,8.13,277.97,44.15,44.15,34108928665,45.38,45.38,34108928665 +한라캐스트,125490,5,5060,2,430,9.29,15678745,6466738,36502352,15678745,9.29,242.45,42.95,42.95,81598448163,44.18,44.18,81598448163 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7440,5,-55,-0.73,2202024,2414465,5000000,2202024,-0.73,91.20,44.04,44.04,16404372065,44.10,44.10,16404372065 +서남,294630,7,3305,2,275,9.08,9009549,4559777,24144099,9009549,9.08,197.59,37.32,37.32,30409622834,38.11,38.11,30409622834 +파인엠텍,441270,8,13010,2,1430,12.35,12970923,2618606,37640073,12970923,12.35,495.34,34.46,34.46,166875432395,34.08,34.08,166875432395 +현우산업,092300,9,3020,2,185,6.53,5228437,386615,18672816,5228437,6.53,1352.36,28.00,28.00,16501561073,29.26,29.26,16501561073 +RISE 헬스케어,253280,10,14775,2,90,0.61,510627,2084,2050000,510627,0.61,9999.99,24.91,24.91,7523040955,24.84,24.84,7523040955 +에이엔피,015260,11,618,1,142,29.83,11682620,120301,45116894,11682620,29.83,9711.16,25.89,25.89,6750035746,24.21,24.21,6750035746 +1Q 샤오미밸류체인액티브,0094X0,12,10005,5,-25,-0.25,189922,377392,800000,189922,-0.25,50.32,23.74,23.74,1919263730,23.98,23.98,1919263730 +에프알텍,073540,13,2585,2,260,11.18,2355113,3933743,11400000,2355113,11.18,59.87,20.66,20.66,6515621877,22.11,22.11,6515621877 +KODEX 보험,140700,14,12210,5,-170,-1.37,1005474,151414,4800000,1005474,-1.37,664.06,20.95,20.95,12326317125,21.03,21.03,12326317125 +HJ중공업,097230,15,22875,2,2075,9.98,17763463,32716314,83274281,17763463,9.98,54.30,21.33,21.33,396204119925,20.80,20.80,396204119925 +삼영엠텍,054540,16,9360,2,160,1.74,2608538,6134671,13000000,2608538,1.74,42.52,20.07,20.07,24425971515,20.07,20.07,24425971515 +에스아이리소스,065420,17,317,2,50,18.73,13952765,546577,71577299,13952765,18.73,2552.75,19.49,19.49,4363191524,19.23,19.23,4363191524 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10295,2,55,0.54,187235,235133,1000000,187235,0.54,79.63,18.72,18.72,1927191266,18.72,18.72,1927191266 +모비스,250060,19,2985,2,35,1.19,5724503,5371440,32171314,5724503,1.19,106.57,17.79,17.79,17762218217,18.50,18.50,17762218217 +현대무벡스,319400,20,6310,2,260,4.30,19786009,32433420,111376039,19786009,4.30,61.01,17.77,17.77,125100763300,17.80,17.80,125100763300 +KODEX 코스닥150선물인버스,251340,21,3470,2,5,0.14,13213840,22229230,77800000,13213840,0.14,59.44,16.98,16.98,45999927221,17.04,17.04,45999927221 +올릭스,226950,22,81600,2,5200,6.81,3306670,6446720,20106724,3306670,6.81,51.29,16.45,16.45,264379005300,16.11,16.11,264379005300 +TIGER 차이나휴머노이드로봇,0053L0,23,11665,5,-85,-0.72,1038158,1066488,6900000,1038158,-0.72,97.34,15.05,15.05,12218395769,15.18,15.18,12218395769 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +CSA 코스믹,083660,25,714,5,-151,-17.46,8487422,9337465,61247181,8487422,-17.46,90.90,13.86,13.86,6471844409,14.80,14.80,6471844409 +KODEX 200선물인버스2X,252670,26,1312,5,-11,-0.83,181383795,365143744,1244000000,181383795,-0.83,49.67,14.58,14.58,238582903357,14.62,14.62,238582903357 +HANARO 글로벌금채굴기업,473640,27,23360,2,575,2.52,78603,49423,550000,78603,2.52,159.04,14.29,14.29,1822651688,14.19,14.19,1822651688 +SOL 국제금,0066W0,28,10430,2,165,1.61,163947,11020,1200000,163947,1.61,1487.72,13.66,13.66,1704534441,13.62,13.62,1704534441 +TIGER 코리아원자력,0091P0,29,9750,2,130,1.35,1326610,2074311,9850000,1326610,1.35,63.95,13.47,13.47,12921908843,13.46,13.46,12921908843 +SOL 한국원자력SMR,0092B0,30,9845,2,100,1.03,381313,366285,2850000,381313,1.03,104.10,13.38,13.38,3760902235,13.40,13.40,3760902235 diff --git a/top30/20250903/top30-atvtr-20250903-112001.csv b/top30/20250903/top30-atvtr-20250903-112001.csv new file mode 100644 index 000000000000..b590c9a62b26 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7445,5,-70,-0.93,1731636,1290681,3000000,1731636,-0.93,134.16,57.72,57.72,12959197705,58.02,58.02,12959197705 +토마토시스템,393210,2,7210,2,1310,22.20,8856350,49751,15614544,8856350,22.20,9999.99,56.72,56.72,63260420290,56.19,56.19,63260420290 +우듬지팜,403490,3,1888,2,195,11.52,20927352,1178055,45551464,20927352,11.52,1776.43,45.94,45.94,40047472963,46.57,46.57,40047472963 +한라캐스트,125490,4,4965,2,335,7.24,16223643,6466738,36502352,16223643,7.24,250.88,44.45,44.45,84319501758,46.53,46.53,84319501758 +아진엑스텍,059120,5,7970,2,840,11.78,4564834,1548539,9748596,4564834,11.78,294.78,46.83,46.83,36142095810,46.52,46.52,36142095810 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7440,5,-55,-0.73,2202024,2414465,5000000,2202024,-0.73,91.20,44.04,44.04,16404372065,44.10,44.10,16404372065 +서남,294630,7,3320,2,290,9.57,9080421,4559777,24144099,9080421,9.57,199.14,37.61,37.61,30644359479,38.23,38.23,30644359479 +파인엠텍,441270,8,13100,2,1520,13.13,13511364,2618606,37640073,13511364,13.13,515.98,35.90,35.90,174001421465,35.29,35.29,174001421465 +현우산업,092300,9,3000,2,165,5.82,5241912,386615,18672816,5241912,5.82,1355.85,28.07,28.07,16542080318,29.53,29.53,16542080318 +RISE 헬스케어,253280,10,14800,2,115,0.78,559072,2084,2050000,559072,0.78,9999.99,27.27,27.27,8239596610,27.16,27.16,8239596610 +에이엔피,015260,11,618,1,142,29.83,11846509,120301,45116894,11846509,29.83,9847.39,26.26,26.26,6851319148,24.57,24.57,6851319148 +1Q 샤오미밸류체인액티브,0094X0,12,10005,5,-25,-0.25,190022,377392,800000,190022,-0.25,50.35,23.75,23.75,1920264230,23.99,23.99,1920264230 +에프알텍,073540,13,2505,2,180,7.74,2437146,3933743,11400000,2437146,7.74,61.95,21.38,21.38,6724566797,23.55,23.55,6724566797 +KODEX 보험,140700,14,12200,5,-180,-1.45,1065686,151414,4800000,1065686,-1.45,703.82,22.20,22.20,13061324730,22.30,22.30,13061324730 +HJ중공업,097230,15,23350,2,2550,12.26,18260095,32716314,83274281,18260095,12.26,55.81,21.93,21.93,407739089650,20.97,20.97,407739089650 +삼영엠텍,054540,16,9330,2,130,1.41,2708026,6134671,13000000,2708026,1.41,44.14,20.83,20.83,25356706720,20.91,20.91,25356706720 +TIGER 차이나휴머노이드로봇,0053L0,17,11675,5,-75,-0.64,1353228,1066488,6900000,1353228,-0.64,126.89,19.61,19.61,15894959204,19.73,19.73,15894959204 +에스아이리소스,065420,18,317,2,50,18.73,14293897,546577,71577299,14293897,18.73,2615.17,19.97,19.97,4471436553,19.71,19.71,4471436553 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10295,2,55,0.54,188456,235133,1000000,188456,0.54,80.15,18.85,18.85,1939744296,18.84,18.84,1939744296 +모비스,250060,20,2980,2,30,1.02,5784708,5371440,32171314,5784708,1.02,107.69,17.98,17.98,17942019982,18.71,18.71,17942019982 +현대무벡스,319400,21,6270,2,220,3.64,20027270,32433420,111376039,20027270,3.64,61.75,17.98,17.98,126616285325,18.13,18.13,126616285325 +KODEX 코스닥150선물인버스,251340,22,3465,3,0,0.00,13836622,22229230,77800000,13836622,0.00,62.25,17.78,17.78,48158182431,17.86,17.86,48158182431 +올릭스,226950,23,81800,2,5400,7.07,3363925,6446720,20106724,3363925,7.07,52.18,16.73,16.73,269048815800,16.36,16.36,269048815800 +KODEX 200선물인버스2X,252670,24,1311,5,-12,-0.91,186537392,365143744,1244000000,186537392,-0.91,51.09,14.99,14.99,245342306797,15.04,15.04,245342306797 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +CSA 코스믹,083660,26,720,5,-145,-16.76,8608077,9337465,61247181,8608077,-16.76,92.19,14.05,14.05,6558236104,14.87,14.87,6558236104 +HANARO 글로벌금채굴기업,473640,27,23370,2,585,2.57,80023,49423,550000,80023,2.57,161.91,14.55,14.55,1855834773,14.44,14.44,1855834773 +TIGER 코리아원자력,0091P0,28,9745,2,125,1.30,1362115,2074311,9850000,1362115,1.30,65.67,13.83,13.83,13268368638,13.82,13.82,13268368638 +SOL 국제금,0066W0,29,10435,2,170,1.66,164117,11020,1200000,164117,1.66,1489.27,13.68,13.68,1706307431,13.63,13.63,1706307431 +SOL 한국원자력SMR,0092B0,30,9845,2,100,1.03,383265,366285,2850000,383265,1.03,104.64,13.45,13.45,3780130740,13.47,13.47,3780130740 diff --git a/top30/20250903/top30-atvtr-20250903-113001.csv b/top30/20250903/top30-atvtr-20250903-113001.csv new file mode 100644 index 000000000000..9e088cba22d8 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,1742944,1290681,3000000,1742944,-1.00,135.04,58.10,58.10,13043440445,58.44,58.44,13043440445 +토마토시스템,393210,2,7180,2,1280,21.69,8937308,49751,15614544,8937308,21.69,9999.99,57.24,57.24,63841926135,56.94,56.94,63841926135 +아진엑스텍,059120,3,8060,2,930,13.04,5344772,1548539,9748596,5344772,13.04,345.15,54.83,54.83,42430042855,54.00,54.00,42430042855 +우듬지팜,403490,4,1860,2,167,9.86,21525547,1178055,45551464,21525547,9.86,1827.21,47.26,47.26,41165178755,48.59,48.59,41165178755 +한라캐스트,125490,5,4965,2,335,7.24,16423469,6466738,36502352,16423469,7.24,253.97,44.99,44.99,85311990888,47.07,47.07,85311990888 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7420,5,-75,-1.00,2249084,2414465,5000000,2249084,-1.00,93.15,44.98,44.98,16753791065,45.16,45.16,16753791065 +서남,294630,7,3295,2,265,8.75,9132792,4559777,24144099,9132792,8.75,200.29,37.83,37.83,30817345159,38.74,38.74,30817345159 +파인엠텍,441270,8,13090,2,1510,13.04,13664700,2618606,37640073,13664700,13.04,521.83,36.30,36.30,176013028865,35.72,35.72,176013028865 +RISE 헬스케어,253280,9,14790,2,105,0.72,606389,2084,2050000,606389,0.72,9999.99,29.58,29.58,8939430570,29.48,29.48,8939430570 +현우산업,092300,10,3025,2,190,6.70,5265703,386615,18672816,5265703,6.70,1362.00,28.20,28.20,16614059603,29.41,29.41,16614059603 +에프알텍,073540,11,2430,2,105,4.52,2588628,3933743,11400000,2588628,4.52,65.81,22.71,22.71,7095999459,25.62,25.62,7095999459 +에이엔피,015260,12,618,1,142,29.83,11882774,120301,45116894,11882774,29.83,9877.54,26.34,26.34,6873730918,24.65,24.65,6873730918 +1Q 샤오미밸류체인액티브,0094X0,13,10020,5,-10,-0.10,190386,377392,800000,190386,-0.10,50.45,23.80,23.80,1923911410,24.00,24.00,1923911410 +KODEX 보험,140700,14,12195,5,-185,-1.49,1127385,151414,4800000,1127385,-1.49,744.57,23.49,23.49,13814040670,23.60,23.60,13814040670 +HJ중공업,097230,15,23750,2,2950,14.18,19413318,32716314,83274281,19413318,14.18,59.34,23.31,23.31,434956347575,21.99,21.99,434956347575 +TIGER 차이나휴머노이드로봇,0053L0,16,11640,5,-110,-0.94,1498455,1066488,6900000,1498455,-0.94,140.50,21.72,21.72,17587782534,21.90,21.90,17587782534 +삼영엠텍,054540,17,9320,2,120,1.30,2774630,6134671,13000000,2774630,1.30,45.23,21.34,21.34,25979372770,21.44,21.44,25979372770 +에스아이리소스,065420,18,309,2,42,15.73,14810597,546577,71577299,14810597,15.73,2709.70,20.69,20.69,4632840044,20.95,20.95,4632840044 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10280,2,40,0.39,196048,235133,1000000,196048,0.39,83.38,19.60,19.60,2017827991,19.63,19.63,2017827991 +모비스,250060,20,2980,2,30,1.02,5821283,5371440,32171314,5821283,1.02,108.37,18.09,18.09,18051325187,18.83,18.83,18051325187 +현대무벡스,319400,21,6350,2,300,4.96,20307991,32433420,111376039,20307991,4.96,62.61,18.23,18.23,128391668655,18.15,18.15,128391668655 +KODEX 코스닥150선물인버스,251340,22,3470,2,5,0.14,13913030,22229230,77800000,13913030,0.14,62.59,17.88,17.88,48423045545,17.94,17.94,48423045545 +올릭스,226950,23,81100,2,4700,6.15,3406477,6446720,20106724,3406477,6.15,52.84,16.94,16.94,272509526300,16.71,16.71,272509526300 +PLUS K방산소부장,0090B0,24,11645,5,-115,-0.98,136337,578850,850000,136337,-0.98,23.55,16.04,16.04,1595815660,16.12,16.12,1595815660 +CSA 코스믹,083660,25,715,5,-150,-17.34,8860938,9337465,61247181,8860938,-17.34,94.90,14.47,14.47,6740273110,15.39,15.39,6740273110 +KODEX 200선물인버스2X,252670,26,1310,5,-13,-0.98,190575333,365143744,1244000000,190575333,-0.98,52.19,15.32,15.32,250633307489,15.38,15.38,250633307489 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +HANARO 글로벌금채굴기업,473640,28,23370,2,585,2.57,80315,49423,550000,80315,2.57,162.51,14.60,14.60,1862658813,14.49,14.49,1862658813 +TIGER 코리아원자력,0091P0,29,9740,2,120,1.25,1413013,2074311,9850000,1413013,1.25,68.12,14.35,14.35,13764328715,14.35,14.35,13764328715 +SOL 한국원자력SMR,0092B0,30,9835,2,90,0.92,404056,366285,2850000,404056,0.92,110.31,14.18,14.18,3984633055,14.22,14.22,3984633055 diff --git a/top30/20250903/top30-atvtr-20250903-114002.csv b/top30/20250903/top30-atvtr-20250903-114002.csv new file mode 100644 index 000000000000..1bf6758626d3 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7470,5,-45,-0.60,1931415,1290681,3000000,1931415,-0.60,149.64,64.38,64.38,14449686600,64.48,64.48,14449686600 +토마토시스템,393210,2,7260,2,1360,23.05,9043178,49751,15614544,9043178,23.05,9999.99,57.92,57.92,64604422800,56.99,56.99,64604422800 +아진엑스텍,059120,3,8030,2,900,12.62,5603688,1548539,9748596,5603688,12.62,361.87,57.48,57.48,44497351490,56.84,56.84,44497351490 +우듬지팜,403490,4,1871,2,178,10.51,21811626,1178055,45551464,21811626,10.51,1851.49,47.88,47.88,41699982391,48.93,48.93,41699982391 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7445,5,-50,-0.67,2403814,2414465,5000000,2403814,-0.67,99.56,48.08,48.08,17904796865,48.10,48.10,17904796865 +한라캐스트,125490,6,4925,2,295,6.37,16605025,6466738,36502352,16605025,6.37,256.78,45.49,45.49,86208829204,47.95,47.95,86208829204 +서남,294630,7,3295,2,265,8.75,9164307,4559777,24144099,9164307,8.75,200.98,37.96,37.96,30921196871,38.87,38.87,30921196871 +파인엠텍,441270,8,13080,2,1500,12.95,13869811,2618606,37640073,13869811,12.95,529.66,36.85,36.85,178708077095,36.30,36.30,178708077095 +RISE 헬스케어,253280,9,14775,2,90,0.61,624147,2084,2050000,624147,0.61,9999.99,30.45,30.45,9201885670,30.38,30.38,9201885670 +현우산업,092300,10,3032,2,197,6.95,5273319,386615,18672816,5273319,6.95,1363.97,28.24,28.24,16637100268,29.39,29.39,16637100268 +1Q 샤오미밸류체인액티브,0094X0,11,10015,5,-15,-0.15,204789,377392,800000,204789,-0.15,54.26,25.60,25.60,2067767265,25.81,25.81,2067767265 +에프알텍,073540,12,2430,2,105,4.52,2610224,3933743,11400000,2610224,4.52,66.35,22.90,22.90,7148453649,25.80,25.80,7148453649 +에이엔피,015260,13,618,1,142,29.83,11919197,120301,45116894,11919197,29.83,9907.81,26.42,26.42,6896240332,24.73,24.73,6896240332 +TIGER 차이나휴머노이드로봇,0053L0,14,11615,5,-135,-1.15,1689279,1066488,6900000,1689279,-1.15,158.40,24.48,24.48,19799600549,24.71,24.71,19799600549 +KODEX 보험,140700,15,12170,5,-210,-1.70,1152912,151414,4800000,1152912,-1.70,761.43,24.02,24.02,14125416775,24.18,24.18,14125416775 +HJ중공업,097230,16,23500,2,2700,12.98,20735192,32716314,83274281,20735192,12.98,63.38,24.90,24.90,466352213900,23.83,23.83,466352213900 +삼영엠텍,054540,17,9270,2,70,0.76,2844583,6134671,13000000,2844583,0.76,46.37,21.88,21.88,26629154575,22.10,22.10,26629154575 +에스아이리소스,065420,18,312,2,45,16.85,15181597,546577,71577299,15181597,16.85,2777.58,21.21,21.21,4747738799,21.26,21.26,4747738799 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10280,2,40,0.39,196048,235133,1000000,196048,0.39,83.38,19.60,19.60,2017827991,19.63,19.63,2017827991 +현대무벡스,319400,20,6390,2,340,5.62,21924446,32433420,111376039,21924446,5.62,67.60,19.69,19.69,138774570325,19.50,19.50,138774570325 +모비스,250060,21,2990,2,40,1.36,5866405,5371440,32171314,5866405,1.36,109.21,18.23,18.23,18185991197,18.91,18.91,18185991197 +KODEX 코스닥150선물인버스,251340,22,3470,2,5,0.14,14210464,22229230,77800000,14210464,0.14,63.93,18.27,18.27,49456108867,18.32,18.32,49456108867 +PLUS K방산소부장,0090B0,23,11620,5,-140,-1.19,144232,578850,850000,144232,-1.19,24.92,16.97,16.97,1687700485,17.09,17.09,1687700485 +올릭스,226950,24,81900,2,5500,7.20,3440420,6446720,20106724,3440420,7.20,53.37,17.11,17.11,275274879700,16.72,16.72,275274879700 +CSA 코스믹,083660,25,714,5,-151,-17.46,9153549,9337465,61247181,9153549,-17.46,98.03,14.95,14.95,6948381951,15.89,15.89,6948381951 +KODEX 200선물인버스2X,252670,26,1314,5,-9,-0.68,196817548,365143744,1244000000,196817548,-0.68,53.90,15.82,15.82,258833584041,15.83,15.83,258833584041 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +SOL 한국원자력SMR,0092B0,28,9805,2,60,0.62,423711,366285,2850000,423711,0.62,115.68,14.87,14.87,4177595245,14.95,14.95,4177595245 +TIGER 코리아원자력,0091P0,29,9710,2,90,0.94,1448694,2074311,9850000,1448694,0.94,69.84,14.71,14.71,14111054225,14.75,14.75,14111054225 +HANARO 글로벌금채굴기업,473640,30,23375,2,590,2.59,81281,49423,550000,81281,2.59,164.46,14.78,14.78,1885238363,14.66,14.66,1885238363 diff --git a/top30/20250903/top30-atvtr-20250903-115002.csv b/top30/20250903/top30-atvtr-20250903-115002.csv new file mode 100644 index 000000000000..5ddc857d8672 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7445,5,-70,-0.93,1988488,1290681,3000000,1988488,-0.93,154.07,66.28,66.28,14875450650,66.60,66.60,14875450650 +토마토시스템,393210,2,7360,2,1460,24.75,9673624,49751,15614544,9673624,24.75,9999.99,61.95,61.95,69224433355,60.24,60.24,69224433355 +아진엑스텍,059120,3,7870,2,740,10.38,5712798,1548539,9748596,5712798,10.38,368.92,58.60,58.60,45361951535,59.13,59.13,45361951535 +우듬지팜,403490,4,1863,2,170,10.04,21968385,1178055,45551464,21968385,10.04,1864.80,48.23,48.23,41992392077,49.48,49.48,41992392077 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7445,5,-50,-0.67,2419914,2414465,5000000,2419914,-0.67,100.23,48.40,48.40,18024661365,48.42,48.42,18024661365 +한라캐스트,125490,6,4965,2,335,7.24,16756232,6466738,36502352,16756232,7.24,259.11,45.90,45.90,86957799538,47.98,47.98,86957799538 +서남,294630,7,3325,2,295,9.74,9214375,4559777,24144099,9214375,9.74,202.08,38.16,38.16,31086417801,38.72,38.72,31086417801 +파인엠텍,441270,8,13100,2,1520,13.13,13992472,2618606,37640073,13992472,13.13,534.35,37.17,37.17,180318417860,36.57,36.57,180318417860 +RISE 헬스케어,253280,9,14775,2,90,0.61,687558,2084,2050000,687558,0.61,9999.99,33.54,33.54,10138783780,33.47,33.47,10138783780 +현우산업,092300,10,3010,2,175,6.17,5308131,386615,18672816,5308131,6.17,1372.98,28.43,28.43,16742415585,29.79,29.79,16742415585 +TIGER 차이나휴머노이드로봇,0053L0,11,11695,5,-55,-0.47,1838025,1066488,6900000,1838025,-0.47,172.34,26.64,26.64,21536565134,26.69,26.69,21536565134 +에프알텍,073540,12,2430,2,105,4.52,2628588,3933743,11400000,2628588,4.52,66.82,23.06,23.06,7193101239,25.97,25.97,7193101239 +1Q 샤오미밸류체인액티브,0094X0,13,10085,2,55,0.55,204849,377392,800000,204849,0.55,54.28,25.61,25.61,2068372010,25.64,25.64,2068372010 +에이엔피,015260,14,618,1,142,29.83,11938636,120301,45116894,11938636,29.83,9923.97,26.46,26.46,6908253634,24.78,24.78,6908253634 +HJ중공업,097230,15,23250,2,2450,11.78,21206122,32716314,83274281,21206122,11.78,64.82,25.47,25.47,477436161500,24.66,24.66,477436161500 +KODEX 보험,140700,16,12180,5,-200,-1.62,1153144,151414,4800000,1153144,-1.62,761.58,24.02,24.02,14128240315,24.17,24.17,14128240315 +삼영엠텍,054540,17,9320,2,120,1.30,2864124,6134671,13000000,2864124,1.30,46.69,22.03,22.03,26810877525,22.13,22.13,26810877525 +에스아이리소스,065420,18,312,2,45,16.85,15433113,546577,71577299,15433113,16.85,2823.59,21.56,21.56,4825823419,21.61,21.61,4825823419 +현대무벡스,319400,19,6370,2,320,5.29,23427369,32433420,111376039,23427369,5.29,72.23,21.03,21.03,148465910540,20.93,20.93,148465910540 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10285,2,45,0.44,196249,235133,1000000,196249,0.44,83.46,19.62,19.62,2019895283,19.64,19.64,2019895283 +모비스,250060,21,3035,2,85,2.88,5947448,5371440,32171314,5947448,2.88,110.72,18.49,18.49,18430631297,18.88,18.88,18430631297 +KODEX 코스닥150선물인버스,251340,22,3475,2,10,0.29,14251767,22229230,77800000,14251767,0.29,64.11,18.32,18.32,49599537175,18.35,18.35,49599537175 +PLUS K방산소부장,0090B0,23,11625,5,-135,-1.15,145100,578850,850000,145100,-1.15,25.07,17.07,17.07,1697788795,17.18,17.18,1697788795 +올릭스,226950,24,81600,2,5200,6.81,3487684,6446720,20106724,3487684,6.81,54.10,17.35,17.35,279150840100,17.01,17.01,279150840100 +KODEX 200선물인버스2X,252670,25,1311,5,-12,-0.91,202287511,365143744,1244000000,202287511,-0.91,55.40,16.26,16.26,266012067459,16.31,16.31,266012067459 +HANARO 글로벌금채굴기업,473640,26,23375,2,590,2.59,90017,49423,550000,90017,2.59,182.14,16.37,16.37,2089493913,16.25,16.25,2089493913 +CSA 코스믹,083660,27,716,5,-149,-17.23,9261502,9337465,61247181,9261502,-17.23,99.19,15.12,15.12,7025575859,16.02,16.02,7025575859 +TIGER 코리아원자력,0091P0,28,9705,2,85,0.88,1530559,2074311,9850000,1530559,0.88,73.79,15.54,15.54,14905635790,15.59,15.59,14905635790 +SOL 한국원자력SMR,0092B0,29,9815,2,70,0.72,433815,366285,2850000,433815,0.72,118.44,15.22,15.22,4276739690,15.29,15.29,4276739690 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 diff --git a/top30/20250903/top30-atvtr-20250903-120002.csv b/top30/20250903/top30-atvtr-20250903-120002.csv new file mode 100644 index 000000000000..57ba9ab4447f --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,1990994,1290681,3000000,1990994,-1.00,154.26,66.37,66.37,14894092120,66.73,66.73,14894092120 +토마토시스템,393210,2,7410,2,1510,25.59,10113942,49751,15614544,10113942,25.59,9999.99,64.77,64.77,72486728950,62.65,62.65,72486728950 +아진엑스텍,059120,3,7860,2,730,10.24,5794580,1548539,9748596,5794580,10.24,374.20,59.44,59.44,46005811730,60.04,60.04,46005811730 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7420,5,-75,-1.00,2482734,2414465,5000000,2482734,-1.00,102.83,49.65,49.65,18491046765,49.84,49.84,18491046765 +우듬지팜,403490,5,1879,2,186,10.99,22193272,1178055,45551464,22193272,10.99,1883.89,48.72,48.72,42410925861,49.55,49.55,42410925861 +한라캐스트,125490,6,4955,2,325,7.02,16825504,6466738,36502352,16825504,7.02,260.19,46.09,46.09,87301016533,48.27,48.27,87301016533 +서남,294630,7,3295,2,265,8.75,9277335,4559777,24144099,9277335,8.75,203.46,38.42,38.42,31295819206,39.34,39.34,31295819206 +파인엠텍,441270,8,13220,2,1640,14.16,14306701,2618606,37640073,14306701,14.16,546.35,38.01,38.01,184476020585,37.07,37.07,184476020585 +RISE 헬스케어,253280,9,14785,2,100,0.68,721218,2084,2050000,721218,0.68,9999.99,35.18,35.18,10636338710,35.09,35.09,10636338710 +TIGER 차이나휴머노이드로봇,0053L0,10,11690,5,-60,-0.51,2200624,1066488,6900000,2200624,-0.51,206.34,31.89,31.89,25781830504,31.96,31.96,25781830504 +현우산업,092300,11,3010,2,175,6.17,5317696,386615,18672816,5317696,6.17,1375.45,28.48,28.48,16771179565,29.84,29.84,16771179565 +에프알텍,073540,12,2385,2,60,2.58,2743063,3933743,11400000,2743063,2.58,69.73,24.06,24.06,7466616004,27.46,27.46,7466616004 +1Q 샤오미밸류체인액티브,0094X0,13,10080,2,50,0.50,205939,377392,800000,205939,0.50,54.57,25.74,25.74,2079354365,25.79,25.79,2079354365 +에이엔피,015260,14,618,1,142,29.83,11968373,120301,45116894,11968373,29.83,9948.69,26.53,26.53,6926631100,24.84,24.84,6926631100 +HJ중공업,097230,15,23550,2,2750,13.22,21524409,32716314,83274281,21524409,13.22,65.79,25.85,25.85,484876831575,24.72,24.72,484876831575 +KODEX 보험,140700,16,12190,5,-190,-1.53,1156481,151414,4800000,1156481,-1.53,763.79,24.09,24.09,14168942035,24.22,24.22,14168942035 +삼영엠텍,054540,17,9280,2,80,0.87,2903812,6134671,13000000,2903812,0.87,47.33,22.34,22.34,27178885560,22.53,22.53,27178885560 +에스아이리소스,065420,18,307,2,40,14.98,15678885,546577,71577299,15678885,14.98,2868.56,21.90,21.90,4901403996,22.31,22.31,4901403996 +현대무벡스,319400,19,6420,2,370,6.12,23907310,32433420,111376039,23907310,6.12,73.71,21.47,21.47,151525980940,21.19,21.19,151525980940 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10285,2,45,0.44,197256,235133,1000000,197256,0.44,83.89,19.73,19.73,2030253398,19.74,19.74,2030253398 +모비스,250060,21,3030,2,80,2.71,6078260,5371440,32171314,6078260,2.71,113.16,18.89,18.89,18828549583,19.32,19.32,18828549583 +KODEX 코스닥150선물인버스,251340,22,3470,2,5,0.14,14518230,22229230,77800000,14518230,0.14,65.31,18.66,18.66,50524166084,18.72,18.72,50524166084 +PLUS K방산소부장,0090B0,23,11615,5,-145,-1.23,149308,578850,850000,149308,-1.23,25.79,17.57,17.57,1746682405,17.69,17.69,1746682405 +올릭스,226950,24,81200,2,4800,6.28,3519710,6446720,20106724,3519710,6.28,54.60,17.51,17.51,281754127400,17.26,17.26,281754127400 +KODEX 200선물인버스2X,252670,25,1310,5,-13,-0.98,208315765,365143744,1244000000,208315765,-0.98,57.05,16.75,16.75,273908458167,16.81,16.81,273908458167 +아이엠비디엑스,461030,26,9920,2,1800,22.17,2482391,32023,14017750,2482391,22.17,7751.90,17.71,17.71,23220054795,16.70,16.70,23220054795 +TIGER 코리아원자력,0091P0,27,9715,2,95,0.99,1610276,2074311,9850000,1610276,0.99,77.63,16.35,16.35,15679589705,16.39,16.39,15679589705 +HANARO 글로벌금채굴기업,473640,28,23365,2,580,2.55,90246,49423,550000,90246,2.55,182.60,16.41,16.41,2094844533,16.30,16.30,2094844533 +CSA 코스믹,083660,29,721,5,-144,-16.65,9445278,9337465,61247181,9445278,-16.65,101.15,15.42,15.42,7158116614,16.21,16.21,7158116614 +SOL 한국원자력SMR,0092B0,30,9820,2,75,0.77,443122,366285,2850000,443122,0.77,120.98,15.55,15.55,4368171490,15.61,15.61,4368171490 diff --git a/top30/20250903/top30-atvtr-20250903-121002.csv b/top30/20250903/top30-atvtr-20250903-121002.csv new file mode 100644 index 000000000000..08078479eaaa --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7425,5,-90,-1.20,2060010,1290681,3000000,2060010,-1.20,159.61,68.67,68.67,15406826190,69.17,69.17,15406826190 +토마토시스템,393210,2,7425,2,1525,25.85,10347291,49751,15614544,10347291,25.85,9999.99,66.27,66.27,74216573505,64.01,64.01,74216573505 +아진엑스텍,059120,3,7870,2,740,10.38,5865367,1548539,9748596,5865367,10.38,378.77,60.17,60.17,46560897570,60.69,60.69,46560897570 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7405,5,-90,-1.20,2507076,2414465,5000000,2507076,-1.20,103.84,50.14,50.14,18671420375,50.43,50.43,18671420375 +우듬지팜,403490,5,1867,2,174,10.28,22322417,1178055,45551464,22322417,10.28,1894.85,49.00,49.00,42652222392,50.15,50.15,42652222392 +한라캐스트,125490,6,4910,2,280,6.05,16969263,6466738,36502352,16969263,6.05,262.41,46.49,46.49,88008821928,49.10,49.10,88008821928 +서남,294630,7,3295,2,265,8.75,9309889,4559777,24144099,9309889,8.75,204.17,38.56,38.56,31403246546,39.47,39.47,31403246546 +파인엠텍,441270,8,13400,2,1820,15.72,15072709,2618606,37640073,15072709,15.72,575.60,40.04,40.04,194690481175,38.60,38.60,194690481175 +TIGER 차이나휴머노이드로봇,0053L0,9,11640,5,-110,-0.94,2626959,1066488,6900000,2626959,-0.94,246.32,38.07,38.07,30757160294,38.30,38.30,30757160294 +RISE 헬스케어,253280,10,14820,2,135,0.92,760902,2084,2050000,760902,0.92,9999.99,37.12,37.12,11223893295,36.94,36.94,11223893295 +현우산업,092300,11,3010,2,175,6.17,5335040,386615,18672816,5335040,6.17,1379.94,28.57,28.57,16823288355,29.93,29.93,16823288355 +에프알텍,073540,12,2400,2,75,3.23,2776114,3933743,11400000,2776114,3.23,70.57,24.35,24.35,7546060834,27.58,27.58,7546060834 +1Q 샤오미밸류체인액티브,0094X0,13,10045,2,15,0.15,206902,377392,800000,206902,0.15,54.82,25.86,25.86,2089050330,26.00,26.00,2089050330 +HJ중공업,097230,14,23350,2,2550,12.26,21830166,32716314,83274281,21830166,12.26,66.73,26.21,26.21,492067613975,25.31,25.31,492067613975 +KODEX 보험,140700,15,12185,5,-195,-1.58,1203875,151414,4800000,1203875,-1.58,795.09,25.08,25.08,14747139380,25.21,25.21,14747139380 +에이엔피,015260,16,618,1,142,29.83,11975733,120301,45116894,11975733,29.83,9954.81,26.54,26.54,6931179580,24.86,24.86,6931179580 +삼영엠텍,054540,17,9230,2,30,0.33,2945728,6134671,13000000,2945728,0.33,48.02,22.66,22.66,27565449240,22.97,22.97,27565449240 +에스아이리소스,065420,18,305,2,38,14.23,15918967,546577,71577299,15918967,14.23,2912.48,22.24,22.24,4974731676,22.79,22.79,4974731676 +현대무벡스,319400,19,6420,2,370,6.12,24400147,32433420,111376039,24400147,6.12,75.23,21.91,21.91,154691343845,21.63,21.63,154691343845 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10295,2,55,0.54,197447,235133,1000000,197447,0.54,83.97,19.74,19.74,2032218203,19.74,19.74,2032218203 +모비스,250060,21,3030,2,80,2.71,6102508,5371440,32171314,6102508,2.71,113.61,18.97,18.97,18902098009,19.39,19.39,18902098009 +KODEX 코스닥150선물인버스,251340,22,3465,3,0,0.00,14889262,22229230,77800000,14889262,0.00,66.98,19.14,19.14,51809813324,19.22,19.22,51809813324 +아이엠비디엑스,461030,23,9710,2,1590,19.58,2660968,32023,14017750,2660968,19.58,8309.55,18.98,18.98,24977312525,18.35,18.35,24977312525 +PLUS K방산소부장,0090B0,24,11615,5,-145,-1.23,151271,578850,850000,151271,-1.23,26.13,17.80,17.80,1769479035,17.92,17.92,1769479035 +KODEX 200선물인버스2X,252670,25,1309,5,-14,-1.06,216092853,365143744,1244000000,216092853,-1.06,59.18,17.37,17.37,284080583245,17.45,17.45,284080583245 +올릭스,226950,26,81800,2,5400,7.07,3549987,6446720,20106724,3549987,7.07,55.07,17.66,17.66,284224418150,17.28,17.28,284224418150 +CSA 코스믹,083660,27,719,5,-146,-16.88,9892304,9337465,61247181,9892304,-16.88,105.94,16.15,16.15,7482708098,16.99,16.99,7482708098 +TIGER 코리아원자력,0091P0,28,9725,2,105,1.09,1638325,2074311,9850000,1638325,1.09,78.98,16.63,16.63,15952214400,16.65,16.65,15952214400 +HANARO 글로벌금채굴기업,473640,29,23355,2,570,2.50,90492,49423,550000,90492,2.50,183.10,16.45,16.45,2100590883,16.35,16.35,2100590883 +SOL 한국원자력SMR,0092B0,30,9825,2,80,0.82,451655,366285,2850000,451655,0.82,123.31,15.85,15.85,4451987685,15.90,15.90,4451987685 diff --git a/top30/20250903/top30-atvtr-20250903-122001.csv b/top30/20250903/top30-atvtr-20250903-122001.csv new file mode 100644 index 000000000000..dc693b1de46f --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,2085140,1290681,3000000,2085140,-1.00,161.55,69.50,69.50,15593650350,69.86,69.86,15593650350 +토마토시스템,393210,2,7430,2,1530,25.93,10469766,49751,15614544,10469766,25.93,9999.99,67.05,67.05,75123657210,64.75,64.75,75123657210 +아진엑스텍,059120,3,7820,2,690,9.68,5906843,1548539,9748596,5906843,9.68,381.45,60.59,60.59,46885220370,61.50,61.50,46885220370 +우듬지팜,403490,4,1863,2,170,10.04,22463663,1178055,45551464,22463663,10.04,1906.84,49.31,49.31,42914398205,50.57,50.57,42914398205 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,2513671,2414465,5000000,2513671,-1.00,104.11,50.27,50.27,18720355275,50.46,50.46,18720355275 +한라캐스트,125490,6,4935,2,305,6.59,17048898,6466738,36502352,17048898,6.59,263.64,46.71,46.71,88400434885,49.07,49.07,88400434885 +파인엠텍,441270,7,13560,2,1980,17.10,16318047,2618606,37640073,16318047,17.10,623.16,43.35,43.35,211618155420,41.46,41.46,211618155420 +TIGER 차이나휴머노이드로봇,0053L0,8,11610,5,-140,-1.19,2764211,1066488,6900000,2764211,-1.19,259.19,40.06,40.06,32351528084,40.38,40.38,32351528084 +서남,294630,9,3270,2,240,7.92,9354219,4559777,24144099,9354219,7.92,205.15,38.74,38.74,31548776276,39.96,39.96,31548776276 +RISE 헬스케어,253280,10,14810,2,125,0.85,803392,2084,2050000,803392,0.85,9999.99,39.19,39.19,11853181325,39.04,39.04,11853181325 +현우산업,092300,11,3000,2,165,5.82,5340407,386615,18672816,5340407,5.82,1381.32,28.60,28.60,16839391535,30.06,30.06,16839391535 +에프알텍,073540,12,2400,2,75,3.23,2814734,3933743,11400000,2814734,3.23,71.55,24.69,24.69,7637457204,27.91,27.91,7637457204 +HJ중공업,097230,13,23100,2,2300,11.06,22417997,32716314,83274281,22417997,11.06,68.52,26.92,26.92,505641991800,26.29,26.29,505641991800 +1Q 샤오미밸류체인액티브,0094X0,14,10030,3,0,0.00,207764,377392,800000,207764,0.00,55.05,25.97,25.97,2097701785,26.14,26.14,2097701785 +KODEX 보험,140700,15,12180,5,-200,-1.62,1204221,151414,4800000,1204221,-1.62,795.32,25.09,25.09,14751355870,25.23,25.23,14751355870 +에이엔피,015260,16,618,1,142,29.83,11978425,120301,45116894,11978425,29.83,9957.04,26.55,26.55,6932843236,24.86,24.86,6932843236 +삼영엠텍,054540,17,9170,5,-30,-0.33,2995468,6134671,13000000,2995468,-0.33,48.83,23.04,23.04,28021367090,23.51,23.51,28021367090 +에스아이리소스,065420,18,305,2,38,14.23,16062961,546577,71577299,16062961,14.23,2938.83,22.44,22.44,5018579287,22.99,22.99,5018579287 +현대무벡스,319400,19,6540,2,490,8.10,25901806,32433420,111376039,25901806,8.10,79.86,23.26,23.26,164470878950,22.58,22.58,164470878950 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10300,2,60,0.59,197972,235133,1000000,197972,0.59,84.20,19.80,19.80,2037625661,19.78,19.78,2037625661 +아이엠비디엑스,461030,21,9570,2,1450,17.86,2793534,32023,14017750,2793534,17.86,8723.52,19.93,19.93,26251766895,19.57,19.57,26251766895 +모비스,250060,22,3020,2,70,2.37,6134017,5371440,32171314,6134017,2.37,114.20,19.07,19.07,18997228424,19.55,19.55,18997228424 +KODEX 코스닥150선물인버스,251340,23,3470,2,5,0.14,14936887,22229230,77800000,14936887,0.14,67.19,19.20,19.20,51975066589,19.25,19.25,51975066589 +PLUS K방산소부장,0090B0,24,11580,5,-180,-1.53,160126,578850,850000,160126,-1.53,27.66,18.84,18.84,1872192980,19.02,19.02,1872192980 +KODEX 200선물인버스2X,252670,25,1309,5,-14,-1.06,218247856,365143744,1244000000,218247856,-1.06,59.77,17.54,17.54,286902829816,17.62,17.62,286902829816 +CSA 코스믹,083660,26,718,5,-147,-16.99,10254832,9337465,61247181,10254832,-16.99,109.82,16.74,16.74,7741646637,17.60,17.60,7741646637 +올릭스,226950,27,81800,2,5400,7.07,3572815,6446720,20106724,3572815,7.07,55.42,17.77,17.77,286091471750,17.39,17.39,286091471750 +TIGER 코리아원자력,0091P0,28,9720,2,100,1.04,1670457,2074311,9850000,1670457,1.04,80.53,16.96,16.96,16264431372,16.99,16.99,16264431372 +HANARO 글로벌금채굴기업,473640,29,23365,2,580,2.55,90863,49423,550000,90863,2.55,183.85,16.52,16.52,2109259233,16.41,16.41,2109259233 +SOL 한국원자력SMR,0092B0,30,9815,2,70,0.72,460175,366285,2850000,460175,0.72,125.63,16.15,16.15,4535625120,16.21,16.21,4535625120 diff --git a/top30/20250903/top30-atvtr-20250903-123001.csv b/top30/20250903/top30-atvtr-20250903-123001.csv new file mode 100644 index 000000000000..64487daa74fd --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7445,5,-70,-0.93,2096946,1290681,3000000,2096946,-0.93,162.47,69.90,69.90,15681428225,70.21,70.21,15681428225 +토마토시스템,393210,2,7380,2,1480,25.08,10600557,49751,15614544,10600557,25.08,9999.99,67.89,67.89,76091130905,66.03,66.03,76091130905 +아진엑스텍,059120,3,7880,2,750,10.52,6045860,1548539,9748596,6045860,10.52,390.42,62.02,62.02,47985466495,62.47,62.47,47985466495 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7420,5,-75,-1.00,2567671,2414465,5000000,2567671,-1.00,106.35,51.35,51.35,19121179675,51.54,51.54,19121179675 +우듬지팜,403490,5,1851,2,158,9.33,22685574,1178055,45551464,22685574,9.33,1925.68,49.80,49.80,43325301553,51.38,51.38,43325301553 +한라캐스트,125490,6,4960,2,330,7.13,17173912,6466738,36502352,17173912,7.13,265.57,47.05,47.05,89020480968,49.17,49.17,89020480968 +파인엠텍,441270,7,13430,2,1850,15.98,17026299,2618606,37640073,17026299,15.98,650.20,45.23,45.23,221108906685,43.74,43.74,221108906685 +TIGER 차이나휴머노이드로봇,0053L0,8,11555,5,-195,-1.66,2823261,1066488,6900000,2823261,-1.66,264.73,40.92,40.92,33036443644,41.44,41.44,33036443644 +RISE 헬스케어,253280,9,14790,2,105,0.72,848192,2084,2050000,848192,0.72,9999.99,41.38,41.38,12516126300,41.28,41.28,12516126300 +서남,294630,10,3260,2,230,7.59,9413405,4559777,24144099,9413405,7.59,206.44,38.99,38.99,31741926111,40.33,40.33,31741926111 +현우산업,092300,11,2995,2,160,5.64,5360008,386615,18672816,5360008,5.64,1386.39,28.70,28.70,16898159735,30.22,30.22,16898159735 +에프알텍,073540,12,2380,2,55,2.37,2834305,3933743,11400000,2834305,2.37,72.05,24.86,24.86,7683980682,28.32,28.32,7683980682 +HJ중공업,097230,13,22800,2,2000,9.62,23165382,32716314,83274281,23165382,9.62,70.81,27.82,27.82,522616420500,27.53,27.53,522616420500 +1Q 샤오미밸류체인액티브,0094X0,14,10000,5,-30,-0.30,208427,377392,800000,208427,-0.30,55.23,26.05,26.05,2104335370,26.30,26.30,2104335370 +현대무벡스,319400,15,6600,2,550,9.09,29376690,32433420,111376039,29376690,9.09,90.58,26.38,26.38,187545254405,25.51,25.51,187545254405 +KODEX 보험,140700,16,12195,5,-185,-1.49,1204374,151414,4800000,1204374,-1.49,795.42,25.09,25.09,14753221380,25.20,25.20,14753221380 +에이엔피,015260,17,618,1,142,29.83,11991430,120301,45116894,11991430,29.83,9967.86,26.58,26.58,6940880326,24.89,24.89,6940880326 +삼영엠텍,054540,18,9150,5,-50,-0.54,3034358,6134671,13000000,3034358,-0.54,49.46,23.34,23.34,28377241770,23.86,23.86,28377241770 +에스아이리소스,065420,19,303,2,36,13.48,16265030,546577,71577299,16265030,13.48,2975.80,22.72,22.72,5079720494,23.42,23.42,5079720494 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10295,2,55,0.54,203736,235133,1000000,203736,0.54,86.65,20.37,20.37,2097001846,20.37,20.37,2097001846 +아이엠비디엑스,461030,21,9660,2,1540,18.97,2893751,32023,14017750,2893751,18.97,9036.48,20.64,20.64,27217568170,20.10,20.10,27217568170 +모비스,250060,22,2985,2,35,1.19,6197214,5371440,32171314,6197214,1.19,115.37,19.26,19.26,19186168079,19.98,19.98,19186168079 +PLUS K방산소부장,0090B0,23,11615,5,-145,-1.23,166435,578850,850000,166435,-1.23,28.75,19.58,19.58,1945438830,19.71,19.71,1945438830 +KODEX 코스닥150선물인버스,251340,24,3470,2,5,0.14,15112220,22229230,77800000,15112220,0.14,67.98,19.42,19.42,52583467079,19.48,19.48,52583467079 +TIGER 코리아원자력,0091P0,25,9710,2,90,0.94,1761358,2074311,9850000,1761358,0.94,84.91,17.88,17.88,17147443190,17.93,17.93,17147443190 +KODEX 200선물인버스2X,252670,26,1310,5,-13,-0.98,221150541,365143744,1244000000,221150541,-0.98,60.57,17.78,17.78,290706423507,17.84,17.84,290706423507 +CSA 코스믹,083660,27,735,5,-130,-15.03,10570351,9337465,61247181,10570351,-15.03,113.20,17.26,17.26,7969799289,17.70,17.70,7969799289 +올릭스,226950,28,81900,2,5500,7.20,3601934,6446720,20106724,3601934,7.20,55.87,17.91,17.91,288472906550,17.52,17.52,288472906550 +SOL 한국원자력SMR,0092B0,29,9800,2,55,0.56,471404,366285,2850000,471404,0.56,128.70,16.54,16.54,4645770250,16.63,16.63,4645770250 +HANARO 글로벌금채굴기업,473640,30,23355,2,570,2.50,91382,49423,550000,91382,2.50,184.90,16.61,16.61,2121384953,16.51,16.51,2121384953 diff --git a/top30/20250903/top30-atvtr-20250903-124001.csv b/top30/20250903/top30-atvtr-20250903-124001.csv new file mode 100644 index 000000000000..7e29a1491ec2 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7450,5,-65,-0.86,2149147,1290681,3000000,2149147,-0.86,166.51,71.64,71.64,16069557920,71.90,71.90,16069557920 +토마토시스템,393210,2,7430,2,1530,25.93,10735531,49751,15614544,10735531,25.93,9999.99,68.75,68.75,77087677605,66.45,66.45,77087677605 +아진엑스텍,059120,3,7710,2,580,8.13,6180985,1548539,9748596,6180985,8.13,399.15,63.40,63.40,49034007175,65.24,65.24,49034007175 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7430,5,-65,-0.87,2638941,2414465,5000000,2638941,-0.87,109.30,52.78,52.78,19650244625,52.89,52.89,19650244625 +우듬지팜,403490,5,1876,2,183,10.81,22815397,1178055,45551464,22815397,10.81,1936.70,50.09,50.09,43567084457,50.98,50.98,43567084457 +한라캐스트,125490,6,4950,2,320,6.91,17238533,6466738,36502352,17238533,6.91,266.57,47.23,47.23,89341036998,49.45,49.45,89341036998 +파인엠텍,441270,7,13500,2,1920,16.58,17863705,2618606,37640073,17863705,16.58,682.18,47.46,47.46,232505632995,45.76,45.76,232505632995 +RISE 헬스케어,253280,8,14805,2,120,0.82,892984,2084,2050000,892984,0.82,9999.99,43.56,43.56,13179369480,43.42,43.42,13179369480 +TIGER 차이나휴머노이드로봇,0053L0,9,11560,5,-190,-1.62,2837560,1066488,6900000,2837560,-1.62,266.07,41.12,41.12,33201717854,41.62,41.62,33201717854 +서남,294630,10,3265,2,235,7.76,9438943,4559777,24144099,9438943,7.76,207.00,39.09,39.09,31825244858,40.37,40.37,31825244858 +현우산업,092300,11,3000,2,165,5.82,5406303,386615,18672816,5406303,5.82,1398.37,28.95,28.95,17036306172,30.41,30.41,17036306172 +HJ중공업,097230,12,22550,2,1750,8.41,23720009,32716314,83274281,23720009,8.41,72.50,28.48,28.48,535170895150,28.50,28.50,535170895150 +에프알텍,073540,13,2410,2,85,3.66,2877661,3933743,11400000,2877661,3.66,73.15,25.24,25.24,7788250477,28.35,28.35,7788250477 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10265,2,25,0.24,270743,235133,1000000,270743,0.24,115.14,27.07,27.07,2784437286,27.13,27.13,2784437286 +현대무벡스,319400,15,6560,2,510,8.43,30643682,32433420,111376039,30643682,8.43,94.48,27.51,27.51,195849699930,26.81,26.81,195849699930 +1Q 샤오미밸류체인액티브,0094X0,16,10000,5,-30,-0.30,209785,377392,800000,209785,-0.30,55.59,26.22,26.22,2117909290,26.47,26.47,2117909290 +PLUS K방산소부장,0090B0,17,11612,5,-148,-1.26,215888,578850,850000,215888,-1.26,37.30,25.40,25.40,2520057570,25.53,25.53,2520057570 +KODEX 보험,140700,18,12175,5,-205,-1.66,1204693,151414,4800000,1204693,-1.66,795.63,25.10,25.10,14757106400,25.25,25.25,14757106400 +에이엔피,015260,19,618,1,142,29.83,11998263,120301,45116894,11998263,29.83,9973.54,26.59,26.59,6945103120,24.91,24.91,6945103120 +삼영엠텍,054540,20,9180,5,-20,-0.22,3066314,6134671,13000000,3066314,-0.22,49.98,23.59,23.59,28671707115,24.03,24.03,28671707115 +에스아이리소스,065420,21,306,2,39,14.61,16333384,546577,71577299,16333384,14.61,2988.30,22.82,22.82,5100546660,23.29,23.29,5100546660 +아이엠비디엑스,461030,22,9580,2,1460,17.98,2993874,32023,14017750,2993874,17.98,9349.14,21.36,21.36,28184109750,20.99,20.99,28184109750 +모비스,250060,23,2990,2,40,1.36,6222779,5371440,32171314,6222779,1.36,115.85,19.34,19.34,19262550874,20.03,20.03,19262550874 +KODEX 코스닥150선물인버스,251340,24,3475,2,10,0.29,15146406,22229230,77800000,15146406,0.29,68.14,19.47,19.47,52702045254,19.49,19.49,52702045254 +CSA 코스믹,083660,25,752,5,-113,-13.06,11468435,9337465,61247181,11468435,-13.06,122.82,18.72,18.72,8637606945,18.75,18.75,8637606945 +TIGER 코리아원자력,0091P0,26,9715,2,95,0.99,1835595,2074311,9850000,1835595,0.99,88.49,18.64,18.64,17868821437,18.67,18.67,17868821437 +KODEX 200선물인버스2X,252670,27,1313,5,-10,-0.76,224868043,365143744,1244000000,224868043,-0.76,61.58,18.08,18.08,295578588993,18.10,18.10,295578588993 +올릭스,226950,28,82500,2,6100,7.98,3705600,6446720,20106724,3705600,7.98,57.48,18.43,18.43,297016686150,17.91,17.91,297016686150 +SOL 한국원자력SMR,0092B0,29,9800,2,55,0.56,480696,366285,2850000,480696,0.56,131.24,16.87,16.87,4736916610,16.96,16.96,4736916610 +프로티나,468530,30,20400,2,2470,13.78,1956635,589194,10871991,1956635,13.78,332.09,18.00,18.00,37518273155,16.92,16.92,37518273155 diff --git a/top30/20250903/top30-atvtr-20250903-125001.csv b/top30/20250903/top30-atvtr-20250903-125001.csv new file mode 100644 index 000000000000..4e5a09004389 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7450,5,-65,-0.86,2160525,1290681,3000000,2160525,-0.86,167.39,72.02,72.02,16154327220,72.28,72.28,16154327220 +토마토시스템,393210,2,7400,2,1500,25.42,10802834,49751,15614544,10802834,25.42,9999.99,69.18,69.18,77585285890,67.15,67.15,77585285890 +아진엑스텍,059120,3,7670,2,540,7.57,6271439,1548539,9748596,6271439,7.57,404.99,64.33,64.33,49728924065,66.51,66.51,49728924065 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7430,5,-65,-0.87,2638941,2414465,5000000,2638941,-0.87,109.30,52.78,52.78,19650244625,52.89,52.89,19650244625 +우듬지팜,403490,5,1871,2,178,10.51,22982241,1178055,45551464,22982241,10.51,1950.86,50.45,50.45,43879629404,51.49,51.49,43879629404 +한라캐스트,125490,6,4955,2,325,7.02,17283381,6466738,36502352,17283381,7.02,267.27,47.35,47.35,89563135488,49.52,49.52,89563135488 +파인엠텍,441270,7,13490,2,1910,16.49,18287979,2618606,37640073,18287979,16.49,698.39,48.59,48.59,238216986380,46.91,46.91,238216986380 +RISE 헬스케어,253280,8,14790,2,105,0.72,926869,2084,2050000,926869,0.72,9999.99,45.21,45.21,13680624065,45.12,45.12,13680624065 +TIGER 차이나휴머노이드로봇,0053L0,9,11555,5,-195,-1.66,2851701,1066488,6900000,2851701,-1.66,267.39,41.33,41.33,33365161606,41.85,41.85,33365161606 +서남,294630,10,3265,2,235,7.76,9465126,4559777,24144099,9465126,7.76,207.58,39.20,39.20,31910803813,40.48,40.48,31910803813 +현우산업,092300,11,3005,2,170,6.00,5418671,386615,18672816,5418671,6.00,1401.57,29.02,29.02,17073483762,30.43,30.43,17073483762 +HJ중공업,097230,12,22200,2,1400,6.73,24429167,32716314,83274281,24429167,6.73,74.67,29.34,29.34,550945754925,29.80,29.80,550945754925 +에프알텍,073540,13,2435,2,110,4.73,2950684,3933743,11400000,2950684,4.73,75.01,25.88,25.88,7964956232,28.69,28.69,7964956232 +현대무벡스,319400,14,6490,2,440,7.27,31339414,32433420,111376039,31339414,7.27,96.63,28.14,28.14,200383152085,27.72,27.72,200383152085 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10260,2,20,0.20,274958,235133,1000000,274958,0.20,116.94,27.50,27.50,2827671351,27.56,27.56,2827671351 +1Q 샤오미밸류체인액티브,0094X0,16,9980,5,-50,-0.50,212509,377392,800000,212509,-0.50,56.31,26.56,26.56,2145091947,26.87,26.87,2145091947 +PLUS K방산소부장,0090B0,17,11605,5,-155,-1.32,217126,578850,850000,217126,-1.32,37.51,25.54,25.54,2534427077,25.69,25.69,2534427077 +KODEX 보험,140700,18,12175,5,-205,-1.66,1204723,151414,4800000,1204723,-1.66,795.65,25.10,25.10,14757471650,25.25,25.25,14757471650 +에이엔피,015260,19,618,1,142,29.83,12009286,120301,45116894,12009286,29.83,9982.70,26.62,26.62,6951915334,24.93,24.93,6951915334 +삼영엠텍,054540,20,9130,5,-70,-0.76,3104458,6134671,13000000,3104458,-0.76,50.61,23.88,23.88,29020632205,24.45,24.45,29020632205 +에스아이리소스,065420,21,301,2,34,12.73,16443095,546577,71577299,16443095,12.73,3008.38,22.97,22.97,5133756796,23.83,23.83,5133756796 +프로티나,468530,22,21050,2,3120,17.40,2610555,589194,10871991,2610555,17.40,443.07,24.01,24.01,51232157030,22.39,22.39,51232157030 +아이엠비디엑스,461030,23,9620,2,1500,18.47,3046043,32023,14017750,3046043,18.47,9512.05,21.73,21.73,28687707230,21.27,21.27,28687707230 +모비스,250060,24,2980,2,30,1.02,6256891,5371440,32171314,6256891,1.02,116.48,19.45,19.45,19364283254,20.20,20.20,19364283254 +CSA 코스믹,083660,25,767,5,-98,-11.33,12203381,9337465,61247181,12203381,-11.33,130.69,19.92,19.92,9193437727,19.57,19.57,9193437727 +KODEX 코스닥150선물인버스,251340,26,3475,2,10,0.29,15165098,22229230,77800000,15165098,0.29,68.22,19.49,19.49,52766952729,19.52,19.52,52766952729 +TIGER 코리아원자력,0091P0,27,9710,2,90,0.94,1901198,2074311,9850000,1901198,0.94,91.65,19.30,19.30,18505699927,19.35,19.35,18505699927 +KODEX 200선물인버스2X,252670,28,1311,5,-12,-0.91,230330756,365143744,1244000000,230330756,-0.91,63.08,18.52,18.52,302747282803,18.56,18.56,302747282803 +올릭스,226950,29,82400,2,6000,7.85,3746027,6446720,20106724,3746027,7.85,58.11,18.63,18.63,300355165500,18.13,18.13,300355165500 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5075,2,10,0.20,518145,555146,3000000,518145,0.20,93.33,17.27,17.27,2634509990,17.30,17.30,2634509990 diff --git a/top30/20250903/top30-atvtr-20250903-130001.csv b/top30/20250903/top30-atvtr-20250903-130001.csv new file mode 100644 index 000000000000..6ec238a7eaea --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,2162706,1290681,3000000,2162706,-1.00,167.56,72.09,72.09,16170570590,72.45,72.45,16170570590 +토마토시스템,393210,2,7330,2,1430,24.24,10899388,49751,15614544,10899388,24.24,9999.99,69.80,69.80,78297703930,68.41,68.41,78297703930 +아진엑스텍,059120,3,7650,2,520,7.29,6374010,1548539,9748596,6374010,7.29,411.61,65.38,65.38,50510580580,67.73,67.73,50510580580 +우듬지팜,403490,4,1857,2,164,9.69,23742509,1178055,45551464,23742509,9.69,2015.40,52.12,52.12,45310990900,53.57,53.57,45310990900 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7415,5,-80,-1.07,2644141,2414465,5000000,2644141,-1.07,109.51,52.88,52.88,19688802625,53.11,53.11,19688802625 +한라캐스트,125490,6,5010,2,380,8.21,17524318,6466738,36502352,17524318,8.21,270.99,48.01,48.01,90771522773,49.64,49.64,90771522773 +파인엠텍,441270,7,13390,2,1810,15.63,18618937,2618606,37640073,18618937,15.63,711.02,49.47,49.47,242653659565,48.15,48.15,242653659565 +RISE 헬스케어,253280,8,14810,2,125,0.85,966640,2084,2050000,966640,0.85,9999.99,47.15,47.15,14269228865,47.00,47.00,14269228865 +TIGER 차이나휴머노이드로봇,0053L0,9,11560,5,-190,-1.62,2908563,1066488,6900000,2908563,-1.62,272.72,42.15,42.15,34022178989,42.65,42.65,34022178989 +서남,294630,10,3265,2,235,7.76,9600529,4559777,24144099,9600529,7.76,210.55,39.76,39.76,32356424253,41.05,41.05,32356424253 +현우산업,092300,11,3005,2,170,6.00,5431685,386615,18672816,5431685,6.00,1404.93,29.09,29.09,17112563147,30.50,30.50,17112563147 +HJ중공업,097230,12,22200,2,1400,6.73,24847409,32716314,83274281,24847409,6.73,75.95,29.84,29.84,560257125350,30.31,30.31,560257125350 +에프알텍,073540,13,2385,2,60,2.58,3020461,3933743,11400000,3020461,2.58,76.78,26.50,26.50,8133493651,29.91,29.91,8133493651 +현대무벡스,319400,14,6450,2,400,6.61,31865545,32433420,111376039,31865545,6.61,98.25,28.61,28.61,203786308425,28.37,28.37,203786308425 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10255,2,15,0.15,274970,235133,1000000,274970,0.15,116.94,27.50,27.50,2827794431,27.57,27.57,2827794431 +1Q 샤오미밸류체인액티브,0094X0,16,9995,5,-35,-0.35,215158,377392,800000,215158,-0.35,57.01,26.89,26.89,2171561532,27.16,27.16,2171561532 +PLUS K방산소부장,0090B0,17,11595,5,-165,-1.40,217488,578850,850000,217488,-1.40,37.57,25.59,25.59,2538624497,25.76,25.76,2538624497 +KODEX 보험,140700,18,12165,5,-215,-1.74,1205200,151414,4800000,1205200,-1.74,795.96,25.11,25.11,14763278565,25.28,25.28,14763278565 +에이엔피,015260,19,618,1,142,29.83,12016484,120301,45116894,12016484,29.83,9988.68,26.63,26.63,6956363698,24.95,24.95,6956363698 +에스아이리소스,065420,20,295,2,28,10.49,16835224,546577,71577299,16835224,10.49,3080.12,23.52,23.52,5250540925,24.87,24.87,5250540925 +삼영엠텍,054540,21,9180,5,-20,-0.22,3134780,6134671,13000000,3134780,-0.22,51.10,24.11,24.11,29297712520,24.55,24.55,29297712520 +프로티나,468530,22,21000,2,3070,17.12,2806076,589194,10871991,2806076,17.12,476.26,25.81,25.81,55359892080,24.25,24.25,55359892080 +아이엠비디엑스,461030,23,9550,2,1430,17.61,3083129,32023,14017750,3083129,17.61,9627.86,21.99,21.99,29043198190,21.70,21.70,29043198190 +아센디오,012170,24,2560,2,470,22.49,2482725,236169,10873743,2482725,22.49,1051.25,22.83,22.83,5937603134,21.33,21.33,5937603134 +뉴로핏,380550,25,13330,2,490,3.82,2492568,9199231,11554087,2492568,3.82,27.10,21.57,21.57,32523149440,21.12,21.12,32523149440 +CSA 코스믹,083660,26,757,5,-108,-12.49,12737784,9337465,61247181,12737784,-12.49,136.42,20.80,20.80,9601596041,20.71,20.71,9601596041 +KIWOOM 한국고배당&미국AI테크,0097L0,27,9945,5,-20,-0.20,203284,475945,1000000,203284,-0.20,42.71,20.33,20.33,2022951092,20.34,20.34,2022951092 +모비스,250060,28,2990,2,40,1.36,6284916,5371440,32171314,6284916,1.36,117.01,19.54,19.54,19448076056,20.22,20.22,19448076056 +KODEX 코스닥150선물인버스,251340,29,3475,2,10,0.29,15450170,22229230,77800000,15450170,0.29,69.50,19.86,19.86,53756185630,19.88,19.88,53756185630 +TIGER 코리아원자력,0091P0,30,9720,2,100,1.04,1940883,2074311,9850000,1940883,1.04,93.57,19.70,19.70,18891279827,19.73,19.73,18891279827 diff --git a/top30/20250903/top30-atvtr-20250903-131002.csv b/top30/20250903/top30-atvtr-20250903-131002.csv new file mode 100644 index 000000000000..8ed63ab2864a --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,2162719,1290681,3000000,2162719,-1.00,167.56,72.09,72.09,16170667260,72.45,72.45,16170667260 +아진엑스텍,059120,2,7530,2,400,5.61,6438592,1548539,9748596,6438592,5.61,415.78,66.05,66.05,50999521495,69.48,69.48,50999521495 +토마토시스템,393210,3,7340,2,1440,24.41,11080229,49751,15614544,11080229,24.41,9999.99,70.96,70.96,79620164760,69.47,69.47,79620164760 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7420,5,-75,-1.00,2743401,2414465,5000000,2743401,-1.00,113.62,54.87,54.87,20425405025,55.06,55.06,20425405025 +우듬지팜,403490,5,1846,2,153,9.04,23946338,1178055,45551464,23946338,9.04,2032.70,52.57,52.57,45687920510,54.33,54.33,45687920510 +한라캐스트,125490,6,5030,2,400,8.64,17904246,6466738,36502352,17904246,8.64,276.87,49.05,49.05,92691666823,50.48,50.48,92691666823 +파인엠텍,441270,7,13180,2,1600,13.82,18979748,2618606,37640073,18979748,13.82,724.80,50.42,50.42,247443195845,49.88,49.88,247443195845 +RISE 헬스케어,253280,8,14825,2,140,0.95,1010871,2084,2050000,1010871,0.95,9999.99,49.31,49.31,14924791680,49.11,49.11,14924791680 +TIGER 차이나휴머노이드로봇,0053L0,9,11560,5,-190,-1.62,2918450,1066488,6900000,2918450,-1.62,273.65,42.30,42.30,34136457886,42.80,42.80,34136457886 +서남,294630,10,3250,2,220,7.26,9713207,4559777,24144099,9713207,7.26,213.02,40.23,40.23,32722955533,41.70,41.70,32722955533 +HJ중공업,097230,11,22000,2,1200,5.77,25499182,32716314,83274281,25499182,5.77,77.94,30.62,30.62,574609011350,31.36,31.36,574609011350 +1Q 샤오미밸류체인액티브,0094X0,12,9990,5,-40,-0.40,240557,377392,800000,240557,-0.40,63.74,30.07,30.07,2425296982,30.35,30.35,2425296982 +현우산업,092300,13,3030,2,195,6.88,5446153,386615,18672816,5446153,6.88,1408.68,29.17,29.17,17156145987,30.32,30.32,17156145987 +에프알텍,073540,14,2390,2,65,2.80,3033307,3933743,11400000,3033307,2.80,77.11,26.61,26.61,8164219316,29.96,29.96,8164219316 +현대무벡스,319400,15,6340,2,290,4.79,33005283,32433420,111376039,33005283,4.79,101.76,29.63,29.63,211043835325,29.89,29.89,211043835325 +뉴로핏,380550,16,14100,2,1260,9.81,3599059,9199231,11554087,3599059,9.81,39.12,31.15,31.15,47767692075,29.32,29.32,47767692075 +아센디오,012170,17,2550,2,460,22.01,3293322,236169,10873743,3293322,22.01,1394.48,30.29,30.29,8035422533,28.98,28.98,8035422533 +KODEX 보험,140700,18,12160,5,-220,-1.78,1349324,151414,4800000,1349324,-1.78,891.15,28.11,28.11,16516711030,28.30,28.30,16516711030 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10265,2,25,0.24,275009,235133,1000000,275009,0.24,116.96,27.50,27.50,2828194766,27.55,27.55,2828194766 +프로티나,468530,20,20325,2,2395,13.36,3052080,589194,10871991,3052080,13.36,518.01,28.07,28.07,60421788505,27.34,27.34,60421788505 +PLUS K방산소부장,0090B0,21,11600,5,-160,-1.36,220391,578850,850000,220391,-1.36,38.07,25.93,25.93,2572231302,26.09,26.09,2572231302 +에스아이리소스,065420,22,297,2,30,11.24,17070738,546577,71577299,17070738,11.24,3123.21,23.85,23.85,5320173507,25.03,25.03,5320173507 +에이엔피,015260,23,618,1,142,29.83,12018955,120301,45116894,12018955,29.83,9990.74,26.64,26.64,6957890776,24.95,24.95,6957890776 +삼영엠텍,054540,24,9200,3,0,0.00,3161174,6134671,13000000,3161174,0.00,51.53,24.32,24.32,29540876470,24.70,24.70,29540876470 +아이엠비디엑스,461030,25,9560,2,1440,17.73,3102853,32023,14017750,3102853,17.73,9689.45,22.14,22.14,29231634935,21.81,21.81,29231634935 +CSA 코스믹,083660,26,746,5,-119,-13.76,13012850,9337465,61247181,13012850,-13.76,139.36,21.25,21.25,9807608257,21.47,21.47,9807608257 +KIWOOM 한국고배당&미국AI테크,0097L0,27,9940,5,-25,-0.25,210436,475945,1000000,210436,-0.25,44.21,21.04,21.04,2094073672,21.07,21.07,2094073672 +모비스,250060,28,2950,3,0,0.00,6388131,5371440,32171314,6388131,0.00,118.93,19.86,19.86,19753877751,20.81,20.81,19753877751 +TIGER 코리아원자력,0091P0,29,9715,2,95,0.99,2002439,2074311,9850000,2002439,0.99,96.54,20.33,20.33,19489250817,20.37,20.37,19489250817 +KODEX 코스닥150선물인버스,251340,30,3470,2,5,0.14,15776922,22229230,77800000,15776922,0.14,70.97,20.28,20.28,54890022474,20.33,20.33,54890022474 diff --git a/top30/20250903/top30-atvtr-20250903-132001.csv b/top30/20250903/top30-atvtr-20250903-132001.csv new file mode 100644 index 000000000000..6d9e3dddb962 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7460,5,-55,-0.73,2170956,1290681,3000000,2170956,-0.73,168.20,72.37,72.37,16232032940,72.53,72.53,16232032940 +토마토시스템,393210,2,7440,2,1540,26.10,11467162,49751,15614544,11467162,26.10,9999.99,73.44,73.44,82490753550,71.01,71.01,82490753550 +아진엑스텍,059120,3,7520,2,390,5.47,6494437,1548539,9748596,6494437,5.47,419.39,66.62,66.62,51418952725,70.14,70.14,51418952725 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7435,5,-60,-0.80,2779989,2414465,5000000,2779989,-0.80,115.14,55.60,55.60,20697289605,55.68,55.68,20697289605 +우듬지팜,403490,5,1835,2,142,8.39,24266735,1178055,45551464,24266735,8.39,2059.90,53.27,53.27,46275320870,55.36,55.36,46275320870 +RISE 헬스케어,253280,6,14795,2,110,0.75,1051827,2084,2050000,1051827,0.75,9999.99,51.31,51.31,15530765980,51.21,51.21,15530765980 +한라캐스트,125490,7,5000,2,370,7.99,18040528,6466738,36502352,18040528,7.99,278.97,49.42,49.42,93375550153,51.16,51.16,93375550153 +파인엠텍,441270,8,13240,2,1660,14.34,19443866,2618606,37640073,19443866,14.34,742.53,51.66,51.66,253543689585,50.88,50.88,253543689585 +TIGER 차이나휴머노이드로봇,0053L0,9,11555,5,-195,-1.66,2927269,1066488,6900000,2927269,-1.66,274.48,42.42,42.42,34238325266,42.94,42.94,34238325266 +서남,294630,10,3245,2,215,7.10,9776794,4559777,24144099,9776794,7.10,214.41,40.49,40.49,32929964073,42.03,42.03,32929964073 +뉴로핏,380550,11,13880,2,1040,8.10,4627778,9199231,11554087,4627778,8.10,50.31,40.05,40.05,62179045125,38.77,38.77,62179045125 +아센디오,012170,12,2515,2,425,20.33,3871389,236169,10873743,3871389,20.33,1639.25,35.60,35.60,9509752795,34.77,34.77,9509752795 +HJ중공업,097230,13,22100,2,1300,6.25,26374828,32716314,83274281,26374828,6.25,80.62,31.67,31.67,593729808600,32.26,32.26,593729808600 +에프알텍,073540,14,2330,2,5,0.22,3078274,3933743,11400000,3078274,0.22,78.25,27.00,27.00,8270740446,31.14,31.14,8270740446 +1Q 샤오미밸류체인액티브,0094X0,15,9985,5,-45,-0.45,241963,377392,800000,241963,-0.45,64.11,30.25,30.25,2439335847,30.54,30.54,2439335847 +현우산업,092300,16,3030,2,195,6.88,5462176,386615,18672816,5462176,6.88,1412.82,29.25,29.25,17204610807,30.41,30.41,17204610807 +현대무벡스,319400,17,6340,2,290,4.79,33350019,32433420,111376039,33350019,4.79,102.83,29.94,29.94,213234708020,30.20,30.20,213234708020 +프로티나,468530,18,20300,2,2370,13.22,3244668,589194,10871991,3244668,13.22,550.70,29.84,29.84,64323456305,29.15,29.15,64323456305 +KODEX 보험,140700,19,12155,5,-225,-1.82,1382542,151414,4800000,1382542,-1.82,913.09,28.80,28.80,16920485205,29.00,29.00,16920485205 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10265,2,25,0.24,275319,235133,1000000,275319,0.24,117.09,27.53,27.53,2831375416,27.58,27.58,2831375416 +PLUS K방산소부장,0090B0,21,11575,5,-185,-1.57,227212,578850,850000,227212,-1.57,39.25,26.73,26.73,2651211682,26.95,26.95,2651211682 +에스아이리소스,065420,22,297,2,30,11.24,17162495,546577,71577299,17162495,11.24,3140.00,23.98,23.98,5347357731,25.15,25.15,5347357731 +삼영엠텍,054540,23,9150,5,-50,-0.54,3183841,6134671,13000000,3183841,-0.54,51.90,24.49,24.49,29748577715,25.01,25.01,29748577715 +에이엔피,015260,24,618,1,142,29.83,12019174,120301,45116894,12019174,29.83,9990.92,26.64,26.64,6958026118,24.96,24.96,6958026118 +아이엠비디엑스,461030,25,9970,2,1850,22.78,3446599,32023,14017750,3446599,22.78,9999.99,24.59,24.59,32635988475,23.35,23.35,32635988475 +CSA 코스믹,083660,26,753,5,-112,-12.95,13179016,9337465,61247181,13179016,-12.95,141.14,21.52,21.52,9932253172,21.54,21.54,9932253172 +모비스,250060,27,2920,5,-30,-1.02,6550188,5371440,32171314,6550188,-1.02,121.94,20.36,20.36,20227054207,21.53,21.53,20227054207 +KIWOOM 한국고배당&미국AI테크,0097L0,28,9940,5,-25,-0.25,211703,475945,1000000,211703,-0.25,44.48,21.17,21.17,2106667752,21.19,21.19,2106667752 +TIGER 코리아원자력,0091P0,29,9705,2,85,0.88,2043900,2074311,9850000,2043900,0.88,98.53,20.75,20.75,19891737837,20.81,20.81,19891737837 +KODEX 코스닥150선물인버스,251340,30,3475,2,10,0.29,15999534,22229230,77800000,15999534,0.29,71.98,20.56,20.56,55663592094,20.59,20.59,55663592094 diff --git a/top30/20250903/top30-atvtr-20250903-133001.csv b/top30/20250903/top30-atvtr-20250903-133001.csv new file mode 100644 index 000000000000..77b8fd617e36 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7460,5,-55,-0.73,2172527,1290681,3000000,2172527,-0.73,168.32,72.42,72.42,16243744750,72.58,72.58,16243744750 +토마토시스템,393210,2,7420,2,1520,25.76,11681977,49751,15614544,11681977,25.76,9999.99,74.81,74.81,84081502580,72.57,72.57,84081502580 +아진엑스텍,059120,3,7570,2,440,6.17,6526457,1548539,9748596,6526457,6.17,421.46,66.95,66.95,51661145580,70.00,70.00,51661145580 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7440,5,-55,-0.73,2934027,2414465,5000000,2934027,-0.73,121.52,58.68,58.68,21842640860,58.72,58.72,21842640860 +우듬지팜,403490,5,1833,2,140,8.27,24389609,1178055,45551464,24389609,8.27,2070.33,53.54,53.54,46500524056,55.69,55.69,46500524056 +RISE 헬스케어,253280,6,14775,2,90,0.61,1069773,2084,2050000,1069773,0.61,9999.99,52.18,52.18,15796018140,52.15,52.15,15796018140 +파인엠텍,441270,7,13260,2,1680,14.51,19590524,2618606,37640073,19590524,14.51,748.13,52.05,52.05,255483767970,51.19,51.19,255483767970 +한라캐스트,125490,8,5020,2,390,8.42,18096889,6466738,36502352,18096889,8.42,279.85,49.58,49.58,93658409208,51.11,51.11,93658409208 +TIGER 차이나휴머노이드로봇,0053L0,9,11555,5,-195,-1.66,2929375,1066488,6900000,2929375,-1.66,274.67,42.45,42.45,34262661811,42.97,42.97,34262661811 +뉴로핏,380550,10,13980,2,1140,8.88,5113649,9199231,11554087,5113649,8.88,55.59,44.26,44.26,68953874435,42.69,42.69,68953874435 +서남,294630,11,3270,2,240,7.92,9882682,4559777,24144099,9882682,7.92,216.74,40.93,40.93,33272845867,42.14,42.14,33272845867 +아센디오,012170,12,2550,2,460,22.01,4144201,236169,10873743,4144201,22.01,1754.76,38.11,38.11,10200155265,36.79,36.79,10200155265 +HJ중공업,097230,13,22250,2,1450,6.97,26959417,32716314,83274281,26959417,6.97,82.40,32.37,32.37,606660411500,32.74,32.74,606660411500 +에프알텍,073540,14,2285,5,-40,-1.72,3145361,3933743,11400000,3145361,-1.72,79.96,27.59,27.59,8424721946,32.34,32.34,8424721946 +1Q 샤오미밸류체인액티브,0094X0,15,9985,5,-45,-0.45,243930,377392,800000,243930,-0.45,64.64,30.49,30.49,2458975832,30.78,30.78,2458975832 +현우산업,092300,16,3025,2,190,6.70,5468077,386615,18672816,5468077,6.70,1414.35,29.28,29.28,17222491117,30.49,30.49,17222491117 +프로티나,468530,17,20350,2,2420,13.50,3387040,589194,10871991,3387040,13.50,574.86,31.15,31.15,67246750030,30.39,30.39,67246750030 +현대무벡스,319400,18,6370,2,320,5.29,33599557,32433420,111376039,33599557,5.29,103.60,30.17,30.17,214821918360,30.28,30.28,214821918360 +KODEX 보험,140700,19,12145,5,-235,-1.90,1393691,151414,4800000,1393691,-1.90,920.45,29.04,29.04,17055899860,29.26,29.26,17055899860 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10260,2,20,0.20,279560,235133,1000000,279560,0.20,118.89,27.96,27.96,2874888263,28.02,28.02,2874888263 +PLUS K방산소부장,0090B0,21,11575,5,-185,-1.57,231473,578850,850000,231473,-1.57,39.99,27.23,27.23,2700532767,27.45,27.45,2700532767 +아이엠비디엑스,461030,22,9720,2,1600,19.70,3853854,32023,14017750,3853854,19.70,9999.99,27.49,27.49,36698228635,26.93,26.93,36698228635 +에스아이리소스,065420,23,298,2,31,11.61,17246514,546577,71577299,17246514,11.61,3155.37,24.09,24.09,5372306432,25.19,25.19,5372306432 +삼영엠텍,054540,24,9180,5,-20,-0.22,3194650,6134671,13000000,3194650,-0.22,52.08,24.57,24.57,29847833675,25.01,25.01,29847833675 +에이엔피,015260,25,618,1,142,29.83,12020907,120301,45116894,12020907,29.83,9992.36,26.64,26.64,6959097112,24.96,24.96,6959097112 +CSA 코스믹,083660,26,751,5,-114,-13.18,13299657,9337465,61247181,13299657,-13.18,142.43,21.71,21.71,10022819750,21.79,21.79,10022819750 +모비스,250060,27,2920,5,-30,-1.02,6580112,5371440,32171314,6580112,-1.02,122.50,20.45,20.45,20314263912,21.62,21.62,20314263912 +KIWOOM 한국고배당&미국AI테크,0097L0,28,9945,5,-20,-0.20,211830,475945,1000000,211830,-0.20,44.51,21.18,21.18,2107930727,21.20,21.20,2107930727 +TIGER 코리아원자력,0091P0,29,9720,2,100,1.04,2068640,2074311,9850000,2068640,1.04,99.73,21.00,21.00,20132107610,21.03,21.03,20132107610 +KODEX 코스닥150선물인버스,251340,30,3480,2,15,0.43,16270463,22229230,77800000,16270463,0.43,73.19,20.91,20.91,56605339229,20.91,20.91,56605339229 diff --git a/top30/20250903/top30-atvtr-20250903-134002.csv b/top30/20250903/top30-atvtr-20250903-134002.csv new file mode 100644 index 000000000000..27b8fff46194 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7320,2,1420,24.07,11840190,49751,15614544,11840190,24.07,9999.99,75.83,75.83,85247142735,74.58,74.58,85247142735 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7460,5,-55,-0.73,2172684,1290681,3000000,2172684,-0.73,168.34,72.42,72.42,16244915195,72.59,72.59,16244915195 +아진엑스텍,059120,3,7550,2,420,5.89,6573526,1548539,9748596,6573526,5.89,424.50,67.43,67.43,52019384055,70.68,70.68,52019384055 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7440,5,-55,-0.73,3059132,2414465,5000000,3059132,-0.73,126.70,61.18,61.18,22773236160,61.22,61.22,22773236160 +우듬지팜,403490,5,1830,2,137,8.09,24456700,1178055,45551464,24456700,8.09,2076.02,53.69,53.69,46623313913,55.93,55.93,46623313913 +RISE 헬스케어,253280,6,14765,2,80,0.54,1084814,2084,2050000,1084814,0.54,9999.99,52.92,52.92,16018198915,52.92,52.92,16018198915 +한라캐스트,125490,7,5000,2,370,7.99,18154589,6466738,36502352,18154589,7.99,280.74,49.74,49.74,93947660958,51.47,51.47,93947660958 +파인엠텍,441270,8,13420,2,1840,15.89,19856401,2618606,37640073,19856401,15.89,758.28,52.75,52.75,259027776775,51.28,51.28,259027776775 +뉴로핏,380550,9,13370,2,530,4.13,5533993,9199231,11554087,5533993,4.13,60.16,47.90,47.90,74693801270,48.35,48.35,74693801270 +TIGER 차이나휴머노이드로봇,0053L0,10,11555,5,-195,-1.66,2931657,1066488,6900000,2931657,-1.66,274.89,42.49,42.49,34289028351,43.01,43.01,34289028351 +서남,294630,11,3235,2,205,6.77,9925993,4559777,24144099,9925993,6.77,217.69,41.11,41.11,33413557937,42.78,42.78,33413557937 +아센디오,012170,12,2600,2,510,24.40,4642994,236169,10873743,4642994,24.40,1965.96,42.70,42.70,11499326727,40.67,40.67,11499326727 +HJ중공업,097230,13,22500,2,1700,8.17,27604297,32716314,83274281,27604297,8.17,84.37,33.15,33.15,621128317150,33.15,33.15,621128317150 +에프알텍,073540,14,2280,5,-45,-1.94,3160369,3933743,11400000,3160369,-1.94,80.34,27.72,27.72,8458757303,32.54,32.54,8458757303 +KODEX 보험,140700,15,12140,5,-240,-1.94,1503864,151414,4800000,1503864,-1.94,993.21,31.33,31.33,18393345340,31.56,31.56,18393345340 +프로티나,468530,16,20350,2,2420,13.50,3451229,589194,10871991,3451229,13.50,585.75,31.74,31.74,68542044005,30.98,30.98,68542044005 +1Q 샤오미밸류체인액티브,0094X0,17,9985,5,-45,-0.45,245212,377392,800000,245212,-0.45,64.98,30.65,30.65,2471776602,30.94,30.94,2471776602 +현대무벡스,319400,18,6330,2,280,4.63,33783299,32433420,111376039,33783299,4.63,104.16,30.33,30.33,215988051320,30.64,30.64,215988051320 +현우산업,092300,19,3040,2,205,7.23,5501907,386615,18672816,5501907,7.23,1423.10,29.46,29.46,17325349239,30.52,30.52,17325349239 +이트론,096040,20,14,2,3,27.27,230905827,139491872,906131295,230905827,27.27,165.53,25.48,25.48,3570191487,28.14,28.14,3570191487 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10265,2,25,0.24,280259,235133,1000000,280259,0.24,119.19,28.03,28.03,2882060683,28.08,28.08,2882060683 +PLUS K방산소부장,0090B0,22,11600,5,-160,-1.36,232570,578850,850000,232570,-1.36,40.18,27.36,27.36,2713256002,27.52,27.52,2713256002 +아이엠비디엑스,461030,23,9740,2,1620,19.95,3935268,32023,14017750,3935268,19.95,9999.99,28.07,28.07,37490702165,27.46,27.46,37490702165 +KIWOOM 한국고배당&미국AI테크,0097L0,24,9940,5,-25,-0.25,257016,475945,1000000,257016,-0.25,54.00,25.70,25.70,2557090987,25.73,25.73,2557090987 +에스아이리소스,065420,25,298,2,31,11.61,17441057,546577,71577299,17441057,11.61,3190.96,24.37,24.37,5430551046,25.46,25.46,5430551046 +삼영엠텍,054540,26,9220,2,20,0.22,3211658,6134671,13000000,3211658,0.22,52.35,24.71,24.71,30004466175,25.03,25.03,30004466175 +에이엔피,015260,27,618,1,142,29.83,12023097,120301,45116894,12023097,29.83,9994.18,26.65,26.65,6960450532,24.96,24.96,6960450532 +이화전기,024810,28,222,2,130,141.30,61430566,34797416,218948640,61430566,141.30,176.54,28.06,28.06,11190676303,23.02,23.02,11190676303 +CSA 코스믹,083660,29,753,5,-112,-12.95,13417837,9337465,61247181,13417837,-12.95,143.70,21.91,21.91,10112113914,21.93,21.93,10112113914 +TIGER 코리아원자력,0091P0,30,9715,2,95,0.99,2148765,2074311,9850000,2148765,0.99,103.59,21.81,21.81,20911047805,21.85,21.85,20911047805 diff --git a/top30/20250903/top30-atvtr-20250903-135002.csv b/top30/20250903/top30-atvtr-20250903-135002.csv new file mode 100644 index 000000000000..058ac7242abe --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7280,2,1380,23.39,12012546,49751,15614544,12012546,23.39,9999.99,76.93,76.93,86504906955,76.10,76.10,86504906955 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7480,5,-35,-0.47,2187090,1290681,3000000,2187090,-0.47,169.45,72.90,72.90,16352457010,72.87,72.87,16352457010 +아진엑스텍,059120,3,7510,2,380,5.33,6597419,1548539,9748596,6597419,5.33,426.04,67.68,67.68,52199250135,71.30,71.30,52199250135 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7455,5,-40,-0.53,3098787,2414465,5000000,3098787,-0.53,128.34,61.98,61.98,23068864010,61.89,61.89,23068864010 +우듬지팜,403490,5,1821,2,128,7.56,24628496,1178055,45551464,24628496,7.56,2090.61,54.07,54.07,46936082128,56.58,56.58,46936082128 +RISE 헬스케어,253280,6,14770,2,85,0.58,1084954,2084,2050000,1084954,0.58,9999.99,52.92,52.92,16020265325,52.91,52.91,16020265325 +파인엠텍,441270,7,13400,2,1820,15.72,20357418,2618606,37640073,20357418,15.72,777.41,54.08,54.08,265775045550,52.69,52.69,265775045550 +한라캐스트,125490,8,5040,2,410,8.86,18241414,6466738,36502352,18241414,8.86,282.08,49.97,49.97,94385512548,51.30,51.30,94385512548 +뉴로핏,380550,9,13240,2,400,3.12,5816392,9199231,11554087,5816392,3.12,63.23,50.34,50.34,78452043110,51.28,51.28,78452043110 +아센디오,012170,10,2555,2,465,22.25,4891697,236169,10873743,4891697,22.25,2071.27,44.99,44.99,12141030429,43.70,43.70,12141030429 +TIGER 차이나휴머노이드로봇,0053L0,11,11555,5,-195,-1.66,2939341,1066488,6900000,2939341,-1.66,275.61,42.60,42.60,34377816929,43.12,43.12,34377816929 +서남,294630,12,3240,2,210,6.93,9950974,4559777,24144099,9950974,6.93,218.23,41.21,41.21,33494653812,42.82,42.82,33494653812 +KODEX 보험,140700,13,12135,5,-245,-1.98,1718770,151414,4800000,1718770,-1.98,1135.15,35.81,35.81,21002216050,36.06,36.06,21002216050 +HJ중공업,097230,14,22400,2,1600,7.69,27930631,32716314,83274281,27930631,7.69,85.37,33.54,33.54,628468130050,33.69,33.69,628468130050 +에프알텍,073540,15,2285,5,-40,-1.72,3170116,3933743,11400000,3170116,-1.72,80.59,27.81,27.81,8481042413,32.56,32.56,8481042413 +프로티나,468530,16,20250,2,2320,12.94,3499665,589194,10871991,3499665,12.94,593.97,32.19,32.19,69529683655,31.58,31.58,69529683655 +1Q 샤오미밸류체인액티브,0094X0,17,9985,5,-45,-0.45,245345,377392,800000,245345,-0.45,65.01,30.67,30.67,2473104607,30.96,30.96,2473104607 +현우산업,092300,18,3025,2,190,6.70,5511385,386615,18672816,5511385,6.70,1425.55,29.52,29.52,17354036844,30.72,30.72,17354036844 +현대무벡스,319400,19,6380,2,330,5.45,34035687,32433420,111376039,34035687,5.45,104.94,30.56,30.56,217595458950,30.62,30.62,217595458950 +KIWOOM 한국고배당&미국AI테크,0097L0,20,9935,5,-30,-0.30,304584,475945,1000000,304584,-0.30,64.00,30.46,30.46,3029655442,30.49,30.49,3029655442 +아이엠비디엑스,461030,21,9590,2,1470,18.10,4006546,32023,14017750,4006546,18.10,9999.99,28.58,28.58,38177106435,28.40,28.40,38177106435 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10260,2,20,0.20,281536,235133,1000000,281536,0.20,119.73,28.15,28.15,2895163323,28.22,28.22,2895163323 +이트론,096040,23,14,2,3,27.27,230905827,139491872,906131295,230905827,27.27,165.53,25.48,25.48,3570191487,28.14,28.14,3570191487 +PLUS K방산소부장,0090B0,24,11585,5,-175,-1.49,234463,578850,850000,234463,-1.49,40.50,27.58,27.58,2735192607,27.78,27.78,2735192607 +삼영엠텍,054540,25,9190,5,-10,-0.11,3254381,6134671,13000000,3254381,-0.11,53.05,25.03,25.03,30397295510,25.44,25.44,30397295510 +에스아이리소스,065420,26,314,2,47,17.60,18190559,546577,71577299,18190559,17.60,3328.09,25.41,25.41,5662216693,25.19,25.19,5662216693 +에이엔피,015260,27,618,1,142,29.83,12025010,120301,45116894,12025010,29.83,9995.77,26.65,26.65,6961632766,24.97,24.97,6961632766 +이화전기,024810,28,222,2,130,141.30,61430566,34797416,218948640,61430566,141.30,176.54,28.06,28.06,11190676303,23.02,23.02,11190676303 +TIGER 코리아원자력,0091P0,29,9710,2,90,0.94,2217385,2074311,9850000,2217385,0.94,106.90,22.51,22.51,21577520763,22.56,22.56,21577520763 +KODEX 코스닥150선물인버스,251340,30,3480,2,15,0.43,17425531,22229230,77800000,17425531,0.43,78.39,22.40,22.40,60625272594,22.39,22.39,60625272594 diff --git a/top30/20250903/top30-atvtr-20250903-140002.csv b/top30/20250903/top30-atvtr-20250903-140002.csv new file mode 100644 index 000000000000..aa47e5064164 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7460,5,-55,-0.73,2407968,1290681,3000000,2407968,-0.73,186.57,80.27,80.27,18000331760,80.43,80.43,18000331760 +토마토시스템,393210,2,7280,2,1380,23.39,12203643,49751,15614544,12203643,23.39,9999.99,78.16,78.16,87893585860,77.32,77.32,87893585860 +아진엑스텍,059120,3,7510,2,380,5.33,6620775,1548539,9748596,6620775,5.33,427.55,67.92,67.92,52375001000,71.54,71.54,52375001000 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7445,5,-50,-0.67,3285787,2414465,5000000,3285787,-0.67,136.09,65.72,65.72,24461079810,65.71,65.71,24461079810 +RISE 헬스케어,253280,5,14795,2,110,0.75,1212305,2084,2050000,1212305,0.75,9999.99,59.14,59.14,17902088385,59.02,59.02,17902088385 +우듬지팜,403490,6,1830,2,137,8.09,24724171,1178055,45551464,24724171,8.09,2098.73,54.28,54.28,47110264168,56.51,56.51,47110264168 +파인엠텍,441270,7,13360,2,1780,15.37,20592164,2618606,37640073,20592164,15.37,786.38,54.71,54.71,268912552760,53.48,53.48,268912552760 +뉴로핏,380550,8,13170,2,330,2.57,5933046,9199231,11554087,5933046,2.57,64.50,51.35,51.35,79996426585,52.57,52.57,79996426585 +한라캐스트,125490,9,5020,2,390,8.42,18298690,6466738,36502352,18298690,8.42,282.97,50.13,50.13,94673355888,51.67,51.67,94673355888 +아센디오,012170,10,2535,2,445,21.29,5118696,236169,10873743,5118696,21.29,2167.39,47.07,47.07,12716150387,46.13,46.13,12716150387 +TIGER 차이나휴머노이드로봇,0053L0,11,11550,5,-200,-1.70,2946901,1066488,6900000,2946901,-1.70,276.32,42.71,42.71,34465143584,43.25,43.25,34465143584 +서남,294630,12,3230,2,200,6.60,9992266,4559777,24144099,9992266,6.60,219.14,41.39,41.39,33627913507,43.12,43.12,33627913507 +KODEX 보험,140700,13,12130,5,-250,-2.02,1880279,151414,4800000,1880279,-2.02,1241.81,39.17,39.17,22962082231,39.44,39.44,22962082231 +HJ중공업,097230,14,22750,2,1950,9.38,28323180,32716314,83274281,28323180,9.38,86.57,34.01,34.01,637368548400,33.64,33.64,637368548400 +에프알텍,073540,15,2345,2,20,0.86,3218857,3933743,11400000,3218857,0.86,81.83,28.24,28.24,8593723108,32.15,32.15,8593723108 +프로티나,468530,16,20250,2,2320,12.94,3542233,589194,10871991,3542233,12.94,601.20,32.58,32.58,70385754130,31.97,31.97,70385754130 +1Q 샤오미밸류체인액티브,0094X0,17,9980,5,-50,-0.50,248861,377392,800000,248861,-0.50,65.94,31.11,31.11,2508199537,31.42,31.42,2508199537 +현대무벡스,319400,18,6390,2,340,5.62,34225982,32433420,111376039,34225982,5.62,105.53,30.73,30.73,218810875770,30.75,30.75,218810875770 +현우산업,092300,19,3035,2,200,7.05,5521250,386615,18672816,5521250,7.05,1428.10,29.57,29.57,17383915064,30.67,30.67,17383915064 +KIWOOM 한국고배당&미국AI테크,0097L0,20,9940,5,-25,-0.25,304897,475945,1000000,304897,-0.25,64.06,30.49,30.49,3032766662,30.51,30.51,3032766662 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10255,2,15,0.15,285157,235133,1000000,285157,0.15,121.27,28.52,28.52,2932277878,28.59,28.59,2932277878 +아이엠비디엑스,461030,22,9660,2,1540,18.97,4044898,32023,14017750,4044898,18.97,9999.99,28.86,28.86,38546721635,28.47,28.47,38546721635 +이트론,096040,23,14,2,3,27.27,230905827,139491872,906131295,230905827,27.27,165.53,25.48,25.48,3570191487,28.14,28.14,3570191487 +PLUS K방산소부장,0090B0,24,11590,5,-170,-1.45,236202,578850,850000,236202,-1.45,40.81,27.79,27.79,2755332082,27.97,27.97,2755332082 +에스아이리소스,065420,25,320,2,53,19.85,19832298,546577,71577299,19832298,19.85,3628.45,27.71,27.71,6189466485,27.02,27.02,6189466485 +오성첨단소재,052420,26,1684,2,253,17.68,25461985,2112343,91170474,25461985,17.68,1205.39,27.93,27.93,40685122921,26.50,26.50,40685122921 +삼영엠텍,054540,27,9170,5,-30,-0.33,3266746,6134671,13000000,3266746,-0.33,53.25,25.13,25.13,30510789595,25.59,25.59,30510789595 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5070,2,5,0.10,760896,555146,3000000,760896,0.10,137.06,25.36,25.36,3868627070,25.43,25.43,3868627070 +에이엔피,015260,29,618,1,142,29.83,12060641,120301,45116894,12060641,29.83,9999.99,26.73,26.73,6983652724,25.05,25.05,6983652724 +퀀타매트릭스,317690,30,4900,2,470,10.61,4397106,467747,19290805,4397106,10.61,940.06,22.79,22.79,21948966796,23.22,23.22,21948966796 diff --git a/top30/20250903/top30-atvtr-20250903-141002.csv b/top30/20250903/top30-atvtr-20250903-141002.csv new file mode 100644 index 000000000000..6d1f000e1e50 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7465,5,-50,-0.67,2590081,1290681,3000000,2590081,-0.67,200.68,86.34,86.34,19359775595,86.45,86.45,19359775595 +토마토시스템,393210,2,7170,2,1270,21.53,12428429,49751,15614544,12428429,21.53,9999.99,79.60,79.60,89515203815,79.96,79.96,89515203815 +아진엑스텍,059120,3,7580,2,450,6.31,6635841,1548539,9748596,6635841,6.31,428.52,68.07,68.07,52489049360,71.03,71.03,52489049360 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7445,5,-50,-0.67,3375347,2414465,5000000,3375347,-0.67,139.80,67.51,67.51,25127416210,67.50,67.50,25127416210 +RISE 헬스케어,253280,5,14815,2,130,0.89,1247575,2084,2050000,1247575,0.89,9999.99,60.86,60.86,18424217785,60.66,60.66,18424217785 +우듬지팜,403490,6,1832,2,139,8.21,24851408,1178055,45551464,24851408,8.21,2109.53,54.56,54.56,47343704470,56.73,56.73,47343704470 +파인엠텍,441270,7,13290,2,1710,14.77,20798132,2618606,37640073,20798132,14.77,794.24,55.26,55.26,271644979995,54.30,54.30,271644979995 +뉴로핏,380550,8,13160,2,320,2.49,6000439,9199231,11554087,6000439,2.49,65.23,51.93,51.93,80889577780,53.20,53.20,80889577780 +한라캐스트,125490,9,5040,2,410,8.86,18379704,6466738,36502352,18379704,8.86,284.22,50.35,50.35,95080170633,51.68,51.68,95080170633 +아센디오,012170,10,2425,2,335,16.03,5422956,236169,10873743,5422956,16.03,2296.22,49.87,49.87,13469074654,51.08,51.08,13469074654 +TIGER 차이나휴머노이드로봇,0053L0,11,11515,5,-235,-2.00,3475710,1066488,6900000,3475710,-2.00,325.90,50.37,50.37,40567732814,51.06,51.06,40567732814 +서남,294630,12,3220,2,190,6.27,10018784,4559777,24144099,10018784,6.27,219.72,41.50,41.50,33713388377,43.36,43.36,33713388377 +KODEX 보험,140700,13,12120,5,-260,-2.10,2010821,151414,4800000,2010821,-2.10,1328.03,41.89,41.89,24544993611,42.19,42.19,24544993611 +오성첨단소재,052420,14,1745,2,314,21.94,33443716,2112343,91170474,33443716,21.94,1583.25,36.68,36.68,54330340189,34.15,34.15,54330340189 +HJ중공업,097230,15,22800,2,2000,9.62,28715180,32716314,83274281,28715180,9.62,87.77,34.48,34.48,646315936500,34.04,34.04,646315936500 +에프알텍,073540,16,2325,3,0,0.00,3253040,3933743,11400000,3253040,0.00,82.70,28.54,28.54,8673994948,32.73,32.73,8673994948 +프로티나,468530,17,20050,2,2120,11.82,3585975,589194,10871991,3585975,11.82,608.62,32.98,32.98,71270155955,32.70,32.70,71270155955 +1Q 샤오미밸류체인액티브,0094X0,18,9965,5,-65,-0.65,253022,377392,800000,253022,-0.65,67.04,31.63,31.63,2549692662,31.98,31.98,2549692662 +현대무벡스,319400,19,6380,2,330,5.45,34354405,32433420,111376039,34354405,5.45,105.92,30.85,30.85,219630412290,30.91,30.91,219630412290 +현우산업,092300,20,3030,2,195,6.88,5542096,386615,18672816,5542096,6.88,1433.49,29.68,29.68,17447213679,30.84,30.84,17447213679 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9935,5,-30,-0.30,307050,475945,1000000,307050,-0.30,64.51,30.70,30.70,3054151312,30.74,30.74,3054151312 +아이엠비디엑스,461030,22,9310,2,1190,14.66,4152716,32023,14017750,4152716,14.66,9999.99,29.62,29.62,39571800415,30.32,30.32,39571800415 +이화전기,024810,23,205,2,113,122.83,69575127,34797416,218948640,69575127,122.83,199.94,31.78,31.78,12860311308,28.65,28.65,12860311308 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10245,2,5,0.05,285398,235133,1000000,285398,0.05,121.38,28.54,28.54,2934748038,28.65,28.65,2934748038 +에스아이리소스,065420,25,319,2,52,19.48,20915325,546577,71577299,20915325,19.48,3826.60,29.22,29.22,6534241441,28.62,28.62,6534241441 +이트론,096040,26,15,2,4,36.36,251617503,139491872,906131295,251617503,36.36,180.38,27.77,27.77,3880866627,28.55,28.55,3880866627 +PLUS K방산소부장,0090B0,27,11600,5,-160,-1.36,236411,578850,850000,236411,-1.36,40.84,27.81,27.81,2757755952,27.97,27.97,2757755952 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5065,3,0,0.00,795136,555146,3000000,795136,0.00,143.23,26.50,26.50,4042202970,26.60,26.60,4042202970 +삼영엠텍,054540,29,9180,5,-20,-0.22,3284140,6134671,13000000,3284140,-0.22,53.53,25.26,25.26,30670390560,25.70,25.70,30670390560 +에이엔피,015260,30,618,1,142,29.83,12061266,120301,45116894,12061266,29.83,9999.99,26.73,26.73,6984038974,25.05,25.05,6984038974 diff --git a/top30/20250903/top30-atvtr-20250903-142002.csv b/top30/20250903/top30-atvtr-20250903-142002.csv new file mode 100644 index 000000000000..b0546678b4f0 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7450,5,-65,-0.86,2590912,1290681,3000000,2590912,-0.86,200.74,86.36,86.36,19365969055,86.65,86.65,19365969055 +토마토시스템,393210,2,7250,2,1350,22.88,12663235,49751,15614544,12663235,22.88,9999.99,81.10,81.10,91205519600,80.57,80.57,91205519600 +아진엑스텍,059120,3,7520,2,390,5.47,6675672,1548539,9748596,6675672,5.47,431.09,68.48,68.48,52792039490,72.01,72.01,52792039490 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7430,5,-65,-0.87,3462912,2414465,5000000,3462912,-0.87,143.42,69.26,69.26,25778534760,69.39,69.39,25778534760 +RISE 헬스케어,253280,5,14815,2,130,0.89,1299040,2084,2050000,1299040,0.89,9999.99,63.37,63.37,19186671760,63.17,63.17,19186671760 +우듬지팜,403490,6,1829,2,136,8.03,24923316,1178055,45551464,24923316,8.03,2115.63,54.71,54.71,47475305043,56.98,56.98,47475305043 +뉴로핏,380550,7,12980,2,140,1.09,6147574,9199231,11554087,6147574,1.09,66.83,53.21,53.21,82809202680,55.22,55.22,82809202680 +TIGER 차이나휴머노이드로봇,0053L0,8,11505,5,-245,-2.09,3736589,1066488,6900000,3736589,-2.09,350.36,54.15,54.15,43573182299,54.89,54.89,43573182299 +파인엠텍,441270,9,13290,2,1710,14.77,20956298,2618606,37640073,20956298,14.77,800.28,55.68,55.68,273739525735,54.72,54.72,273739525735 +아센디오,012170,10,2485,2,395,18.90,5774823,236169,10873743,5774823,18.90,2445.21,53.11,53.11,14352134722,53.11,53.11,14352134722 +한라캐스트,125490,11,5020,2,390,8.42,18426655,6466738,36502352,18426655,8.42,284.95,50.48,50.48,95316583183,52.02,52.02,95316583183 +KODEX 보험,140700,12,12135,5,-245,-1.98,2142765,151414,4800000,2142765,-1.98,1415.17,44.64,44.64,26146061286,44.89,44.89,26146061286 +서남,294630,13,3215,2,185,6.11,10062235,4559777,24144099,10062235,6.11,220.67,41.68,41.68,33853272241,43.61,43.61,33853272241 +오성첨단소재,052420,14,1802,2,371,25.93,42150687,2112343,91170474,42150687,25.93,1995.45,46.23,46.23,69943235389,42.57,42.57,69943235389 +HJ중공업,097230,15,22900,2,2100,10.10,29036386,32716314,83274281,29036386,10.10,88.75,34.87,34.87,653611123450,34.27,34.27,653611123450 +에프알텍,073540,16,2325,3,0,0.00,3257044,3933743,11400000,3257044,0.00,82.80,28.57,28.57,8683324638,32.76,32.76,8683324638 +프로티나,468530,17,20250,2,2320,12.94,3620921,589194,10871991,3620921,12.94,614.55,33.31,33.31,71974627080,32.69,32.69,71974627080 +1Q 샤오미밸류체인액티브,0094X0,18,9980,5,-50,-0.50,253418,377392,800000,253418,-0.50,67.15,31.68,31.68,2553644027,31.98,31.98,2553644027 +현우산업,092300,19,3005,2,170,6.00,5611724,386615,18672816,5611724,6.00,1451.50,30.05,30.05,17657160428,31.47,31.47,17657160428 +에스아이리소스,065420,20,305,2,38,14.23,21972326,546577,71577299,21972326,14.23,4019.99,30.70,30.70,6859229253,31.42,31.42,6859229253 +아이엠비디엑스,461030,21,9240,2,1120,13.79,4266743,32023,14017750,4266743,13.79,9999.99,30.44,30.44,40625119225,31.36,31.36,40625119225 +현대무벡스,319400,22,6340,2,290,4.79,34571072,32433420,111376039,34571072,4.79,106.59,31.04,31.04,221005418460,31.30,31.30,221005418460 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9930,5,-35,-0.35,312180,475945,1000000,312180,-0.35,65.59,31.22,31.22,3105093362,31.27,31.27,3105093362 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10250,2,10,0.10,286362,235133,1000000,286362,0.10,121.79,28.64,28.64,2944628538,28.73,28.73,2944628538 +이화전기,024810,25,205,2,113,122.83,69575127,34797416,218948640,69575127,122.83,199.94,31.78,31.78,12860311308,28.65,28.65,12860311308 +이트론,096040,26,15,2,4,36.36,251617503,139491872,906131295,251617503,36.36,180.38,27.77,27.77,3880866627,28.55,28.55,3880866627 +PLUS K방산소부장,0090B0,27,11640,5,-120,-1.02,239462,578850,850000,239462,-1.02,41.37,28.17,28.17,2793244737,28.23,28.23,2793244737 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5060,5,-5,-0.10,795636,555146,3000000,795636,-0.10,143.32,26.52,26.52,4044732970,26.65,26.65,4044732970 +삼영엠텍,054540,29,9200,3,0,0.00,3309311,6134671,13000000,3309311,0.00,53.94,25.46,25.46,30901393200,25.84,25.84,30901393200 +에이엔피,015260,30,618,1,142,29.83,12069005,120301,45116894,12069005,29.83,9999.99,26.75,26.75,6988821676,25.07,25.07,6988821676 diff --git a/top30/20250903/top30-atvtr-20250903-143001.csv b/top30/20250903/top30-atvtr-20250903-143001.csv new file mode 100644 index 000000000000..90c6f8037b79 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,2601693,1290681,3000000,2601693,-0.80,201.58,86.72,86.72,19446314615,86.95,86.95,19446314615 +토마토시스템,393210,2,7200,2,1300,22.03,12756800,49751,15614544,12756800,22.03,9999.99,81.70,81.70,91878340860,81.72,81.72,91878340860 +아진엑스텍,059120,3,7450,2,320,4.49,6720565,1548539,9748596,6720565,4.49,433.99,68.94,68.94,53128391285,73.15,73.15,53128391285 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7435,5,-60,-0.80,3480808,2414465,5000000,3480808,-0.80,144.16,69.62,69.62,25911502220,69.70,69.70,25911502220 +RISE 헬스케어,253280,5,14815,2,130,0.89,1336041,2084,2050000,1336041,0.89,9999.99,65.17,65.17,19734858405,64.98,64.98,19734858405 +TIGER 차이나휴머노이드로봇,0053L0,6,11450,5,-300,-2.55,3891153,1066488,6900000,3891153,-2.55,364.86,56.39,56.39,45346008769,57.40,57.40,45346008769 +뉴로핏,380550,7,12840,3,0,0.00,6326024,9199231,11554087,6326024,0.00,68.77,54.75,54.75,85105408775,57.37,57.37,85105408775 +우듬지팜,403490,8,1831,2,138,8.15,25006043,1178055,45551464,25006043,8.15,2122.66,54.90,54.90,47627054807,57.10,57.10,47627054807 +파인엠텍,441270,9,13320,2,1740,15.03,21158372,2618606,37640073,21158372,15.03,808.00,56.21,56.21,276435764220,55.14,55.14,276435764220 +아센디오,012170,10,2530,2,440,21.05,5992404,236169,10873743,5992404,21.05,2537.34,55.11,55.11,14903687998,54.17,54.17,14903687998 +한라캐스트,125490,11,5030,2,400,8.64,18492351,6466738,36502352,18492351,8.64,285.96,50.66,50.66,95646286853,52.09,52.09,95646286853 +오성첨단소재,052420,12,1794,2,363,25.37,46848396,2112343,91170474,46848396,25.37,2217.84,51.39,51.39,78388400623,47.93,47.93,78388400623 +KODEX 보험,140700,13,12135,5,-245,-1.98,2143045,151414,4800000,2143045,-1.98,1415.35,44.65,44.65,26149459086,44.89,44.89,26149459086 +서남,294630,14,3225,2,195,6.44,10082246,4559777,24144099,10082246,6.44,221.11,41.76,41.76,33917686013,43.56,43.56,33917686013 +HJ중공업,097230,15,22750,2,1950,9.38,29529247,32716314,83274281,29529247,9.38,90.26,35.46,35.46,664922636800,35.10,35.10,664922636800 +에프알텍,073540,16,2300,5,-25,-1.08,3268431,3933743,11400000,3268431,-1.08,83.09,28.67,28.67,8709490943,33.22,33.22,8709490943 +프로티나,468530,17,20100,2,2170,12.10,3644088,589194,10871991,3644088,12.10,618.49,33.52,33.52,72440868755,33.15,33.15,72440868755 +1Q 샤오미밸류체인액티브,0094X0,18,9940,5,-90,-0.90,257361,377392,800000,257361,-0.90,68.19,32.17,32.17,2592901382,32.61,32.61,2592901382 +에스아이리소스,065420,19,302,2,35,13.11,22505842,546577,71577299,22505842,13.11,4117.60,31.44,31.44,7020072055,32.48,32.48,7020072055 +현우산업,092300,20,2990,2,155,5.47,5623238,386615,18672816,5623238,5.47,1454.48,30.11,30.11,17691670850,31.69,31.69,17691670850 +아이엠비디엑스,461030,21,9310,2,1190,14.66,4328358,32023,14017750,4328358,14.66,9999.99,30.88,30.88,41194914945,31.57,31.57,41194914945 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9930,5,-35,-0.35,312180,475945,1000000,312180,-0.35,65.59,31.22,31.22,3105093362,31.27,31.27,3105093362 +현대무벡스,319400,23,6440,2,390,6.45,35033357,32433420,111376039,35033357,6.45,108.02,31.46,31.46,223971547235,31.23,31.23,223971547235 +PLUS K방산소부장,0090B0,24,11640,5,-120,-1.02,244253,578850,850000,244253,-1.02,42.20,28.74,28.74,2848998732,28.80,28.80,2848998732 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10255,2,15,0.15,287030,235133,1000000,287030,0.15,122.07,28.70,28.70,2951478573,28.78,28.78,2951478573 +이화전기,024810,26,205,2,113,122.83,69575127,34797416,218948640,69575127,122.83,199.94,31.78,31.78,12860311308,28.65,28.65,12860311308 +이트론,096040,27,15,2,4,36.36,251617503,139491872,906131295,251617503,36.36,180.38,27.77,27.77,3880866627,28.55,28.55,3880866627 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5055,5,-10,-0.20,795736,555146,3000000,795736,-0.20,143.34,26.52,26.52,4045238470,26.67,26.67,4045238470 +삼영엠텍,054540,29,9200,3,0,0.00,3339106,6134671,13000000,3339106,0.00,54.43,25.69,25.69,31175656995,26.07,26.07,31175656995 +에이엔피,015260,30,618,1,142,29.83,12070113,120301,45116894,12070113,29.83,9999.99,26.75,26.75,6989506420,25.07,25.07,6989506420 diff --git a/top30/20250903/top30-atvtr-20250903-144001.csv b/top30/20250903/top30-atvtr-20250903-144001.csv new file mode 100644 index 000000000000..14f9118535fc --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7445,5,-70,-0.93,2602493,1290681,3000000,2602493,-0.93,201.64,86.75,86.75,19452271615,87.09,87.09,19452271615 +토마토시스템,393210,2,7140,2,1240,21.02,12945329,49751,15614544,12945329,21.02,9999.99,82.91,82.91,93226032850,83.62,83.62,93226032850 +아진엑스텍,059120,3,7600,2,470,6.59,6744208,1548539,9748596,6744208,6.59,435.52,69.18,69.18,53306998965,71.95,71.95,53306998965 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7425,5,-70,-0.93,3480835,2414465,5000000,3480835,-0.93,144.17,69.62,69.62,25911702695,69.80,69.80,25911702695 +RISE 헬스케어,253280,5,14835,2,150,1.02,1379410,2084,2050000,1379410,1.02,9999.99,67.29,67.29,20377854270,67.01,67.01,20377854270 +TIGER 차이나휴머노이드로봇,0053L0,6,11405,5,-345,-2.94,4029594,1066488,6900000,4029594,-2.94,377.84,58.40,58.40,46928938009,59.63,59.63,46928938009 +뉴로핏,380550,7,12820,5,-20,-0.16,6397019,9199231,11554087,6397019,-0.16,69.54,55.37,55.37,86019218760,58.07,58.07,86019218760 +아센디오,012170,8,2475,2,385,18.42,6227971,236169,10873743,6227971,18.42,2637.08,57.28,57.28,15493571654,57.57,57.57,15493571654 +우듬지팜,403490,9,1841,2,148,8.74,25082554,1178055,45551464,25082554,8.74,2129.15,55.06,55.06,47767271602,56.96,56.96,47767271602 +파인엠텍,441270,10,13260,2,1680,14.51,21344031,2618606,37640073,21344031,14.51,815.09,56.71,56.71,278895678380,55.88,55.88,278895678380 +한라캐스트,125490,11,4955,2,325,7.02,18631229,6466738,36502352,18631229,7.02,288.11,51.04,51.04,96339447648,53.26,53.26,96339447648 +오성첨단소재,052420,12,1810,2,379,26.48,50363030,2112343,91170474,50363030,26.48,2384.23,55.24,55.24,84681053454,51.32,51.32,84681053454 +KODEX 보험,140700,13,12135,5,-245,-1.98,2163705,151414,4800000,2163705,-1.98,1429.00,45.08,45.08,26400163216,45.32,45.32,26400163216 +서남,294630,14,3220,2,190,6.27,10128666,4559777,24144099,10128666,6.27,222.13,41.95,41.95,34067083255,43.82,43.82,34067083255 +HJ중공업,097230,15,23000,2,2200,10.58,29825749,32716314,83274281,29825749,10.58,91.16,35.82,35.82,671724272650,35.07,35.07,671724272650 +프로티나,468530,16,20200,2,2270,12.66,3672281,589194,10871991,3672281,12.66,623.27,33.78,33.78,73009664380,33.24,33.24,73009664380 +에스아이리소스,065420,17,300,2,33,12.36,22742859,546577,71577299,22742859,12.36,4160.96,31.77,31.77,7091231572,33.02,33.02,7091231572 +에프알텍,073540,18,2335,2,10,0.43,3283049,3933743,11400000,3283049,0.43,83.46,28.80,28.80,8743431040,32.85,32.85,8743431040 +1Q 샤오미밸류체인액티브,0094X0,19,9940,5,-90,-0.90,258668,377392,800000,258668,-0.90,68.54,32.33,32.33,2605895972,32.77,32.77,2605895972 +현대무벡스,319400,20,6450,2,400,6.61,35673658,32433420,111376039,35673658,6.61,109.99,32.03,32.03,228113283225,31.75,31.75,228113283225 +현우산업,092300,21,3000,2,165,5.82,5640286,386615,18672816,5640286,5.82,1458.89,30.21,30.21,17742697115,31.67,31.67,17742697115 +아이엠비디엑스,461030,22,9370,2,1250,15.39,4362546,32023,14017750,4362546,15.39,9999.99,31.12,31.12,41515650640,31.61,31.61,41515650640 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9940,5,-25,-0.25,312372,475945,1000000,312372,-0.25,65.63,31.24,31.24,3107001286,31.26,31.26,3107001286 +PLUS K방산소부장,0090B0,24,11625,5,-135,-1.15,245457,578850,850000,245457,-1.15,42.40,28.88,28.88,2863008152,28.97,28.97,2863008152 +이화전기,024810,25,222,2,130,141.30,74742474,34797416,218948640,74742474,141.30,214.79,34.14,34.14,14007462342,28.82,28.82,14007462342 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10265,2,25,0.24,287171,235133,1000000,287171,0.24,122.13,28.72,28.72,2952925603,28.77,28.77,2952925603 +이트론,096040,27,17,2,6,54.55,271795485,139491872,906131295,271795485,54.55,194.85,30.00,30.00,4223892321,27.42,27.42,4223892321 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5040,5,-25,-0.49,795781,555146,3000000,795781,-0.49,143.35,26.53,26.53,4045465320,26.76,26.76,4045465320 +삼영엠텍,054540,29,9160,5,-40,-0.43,3358154,6134671,13000000,3358154,-0.43,54.74,25.83,25.83,31350327975,26.33,26.33,31350327975 +CSA 코스믹,083660,30,734,5,-131,-15.14,15045141,9337465,61247181,15045141,-15.14,161.13,24.56,24.56,11348499531,25.24,25.24,11348499531 diff --git a/top30/20250903/top30-atvtr-20250903-145001.csv b/top30/20250903/top30-atvtr-20250903-145001.csv new file mode 100644 index 000000000000..22a29a5166fc --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,2613466,1290681,3000000,2613466,-0.80,202.49,87.12,87.12,19534072760,87.34,87.34,19534072760 +토마토시스템,393210,2,7130,2,1230,20.85,13079633,49751,15614544,13079633,20.85,9999.99,83.77,83.77,94182941110,84.60,84.60,94182941110 +아진엑스텍,059120,3,7590,2,460,6.45,6753865,1548539,9748596,6753865,6.45,436.14,69.28,69.28,53380124105,72.14,72.14,53380124105 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7430,5,-65,-0.87,3490720,2414465,5000000,3490720,-0.87,144.58,69.81,69.81,25985123995,69.95,69.95,25985123995 +RISE 헬스케어,253280,5,14810,2,125,0.85,1412155,2084,2050000,1412155,0.85,9999.99,68.89,68.89,20863306355,68.72,68.72,20863306355 +TIGER 차이나휴머노이드로봇,0053L0,6,11430,5,-320,-2.72,4197337,1066488,6900000,4197337,-2.72,393.57,60.83,60.83,48848716193,61.94,61.94,48848716193 +아센디오,012170,7,2385,2,295,14.11,6441817,236169,10873743,6441817,14.11,2727.63,59.24,59.24,16014598310,61.75,61.75,16014598310 +뉴로핏,380550,8,12770,5,-70,-0.55,6454902,9199231,11554087,6454902,-0.55,70.17,55.87,55.87,86759360545,58.80,58.80,86759360545 +우듬지팜,403490,9,1838,2,145,8.56,25153515,1178055,45551464,25153515,8.56,2135.17,55.22,55.22,47897515380,57.21,57.21,47897515380 +파인엠텍,441270,10,13360,2,1780,15.37,21514022,2618606,37640073,21514022,15.37,821.58,57.16,57.16,281162409530,55.91,55.91,281162409530 +오성첨단소재,052420,11,1806,2,375,26.21,53288413,2112343,91170474,53288413,26.21,2522.72,58.45,58.45,89975514014,54.65,54.65,89975514014 +한라캐스트,125490,12,4965,2,335,7.24,18704477,6466738,36502352,18704477,7.24,289.24,51.24,51.24,96703157193,53.36,53.36,96703157193 +KODEX 보험,140700,13,12130,5,-250,-2.02,2236433,151414,4800000,2236433,-2.02,1477.03,46.59,46.59,27282668401,46.86,46.86,27282668401 +서남,294630,14,3215,2,185,6.11,10155220,4559777,24144099,10155220,6.11,222.71,42.06,42.06,34152462645,44.00,44.00,34152462645 +HJ중공업,097230,15,23150,2,2350,11.30,30192619,32716314,83274281,30192619,11.30,92.29,36.26,36.26,680196605400,35.28,35.28,680196605400 +PLUS K방산소부장,0090B0,16,11625,5,-135,-1.15,290789,578850,850000,290789,-1.15,50.24,34.21,34.21,3390237082,34.31,34.31,3390237082 +1Q 샤오미밸류체인액티브,0094X0,17,9930,5,-100,-1.00,265966,377392,800000,265966,-1.00,70.47,33.25,33.25,2678416172,33.72,33.72,2678416172 +에스아이리소스,065420,18,300,2,33,12.36,22965368,546577,71577299,22965368,12.36,4201.67,32.08,32.08,7157721111,33.33,33.33,7157721111 +프로티나,468530,19,20300,2,2370,13.22,3696511,589194,10871991,3696511,13.22,627.38,34.00,34.00,73500604930,33.30,33.30,73500604930 +에프알텍,073540,20,2365,2,40,1.72,3306276,3933743,11400000,3306276,1.72,84.05,29.00,29.00,8798255140,32.63,32.63,8798255140 +현대무벡스,319400,21,6460,2,410,6.78,35937611,32433420,111376039,35937611,6.78,110.80,32.27,32.27,229819305610,31.94,31.94,229819305610 +아이엠비디엑스,461030,22,9360,2,1240,15.27,4382929,32023,14017750,4382929,15.27,9999.99,31.27,31.27,41706336930,31.79,31.79,41706336930 +현우산업,092300,23,3005,2,170,6.00,5644082,386615,18672816,5644082,6.00,1459.87,30.23,30.23,17754094960,31.64,31.64,17754094960 +KIWOOM 한국고배당&미국AI테크,0097L0,24,9940,5,-25,-0.25,313039,475945,1000000,313039,-0.25,65.77,31.30,31.30,3113630766,31.32,31.32,3113630766 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10260,2,20,0.20,288231,235133,1000000,288231,0.20,122.58,28.82,28.82,2963796903,28.89,28.89,2963796903 +이화전기,024810,26,222,2,130,141.30,74742474,34797416,218948640,74742474,141.30,214.79,34.14,34.14,14007462342,28.82,28.82,14007462342 +이트론,096040,27,17,2,6,54.55,271795485,139491872,906131295,271795485,54.55,194.85,30.00,30.00,4223892321,27.42,27.42,4223892321 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5060,5,-5,-0.10,802737,555146,3000000,802737,-0.10,144.60,26.76,26.76,4080662360,26.88,26.88,4080662360 +삼영엠텍,054540,29,9120,5,-80,-0.87,3388412,6134671,13000000,3388412,-0.87,55.23,26.06,26.06,31626768575,26.68,26.68,31626768575 +CSA 코스믹,083660,30,730,5,-135,-15.61,15689217,9337465,61247181,15689217,-15.61,168.02,25.62,25.62,11820061518,26.44,26.44,11820061518 diff --git a/top30/20250903/top30-atvtr-20250903-150001.csv b/top30/20250903/top30-atvtr-20250903-150001.csv new file mode 100644 index 000000000000..27ee099d0cd1 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,2637015,1290681,3000000,2637015,-0.80,204.31,87.90,87.90,19709523450,88.13,88.13,19709523450 +토마토시스템,393210,2,7020,2,1120,18.98,13345719,49751,15614544,13345719,18.98,9999.99,85.47,85.47,96059720745,87.63,87.63,96059720745 +아진엑스텍,059120,3,7540,2,410,5.75,6774931,1548539,9748596,6774931,5.75,437.50,69.50,69.50,53539349995,72.84,72.84,53539349995 +RISE 헬스케어,253280,4,14820,2,135,0.92,1466747,2084,2050000,1466747,0.92,9999.99,71.55,71.55,21672100190,71.33,71.33,21672100190 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7440,5,-55,-0.73,3499260,2414465,5000000,3499260,-0.73,144.93,69.99,69.99,26048661595,70.02,70.02,26048661595 +아센디오,012170,6,2360,2,270,12.92,6611895,236169,10873743,6611895,12.92,2799.65,60.81,60.81,16419860010,63.99,63.99,16419860010 +오성첨단소재,052420,7,1860,1,429,29.98,61308056,2112343,91170474,61308056,29.98,2902.37,67.25,67.25,104767739821,61.78,61.78,104767739821 +TIGER 차이나휴머노이드로봇,0053L0,8,11490,5,-260,-2.21,4207275,1066488,6900000,4207275,-2.21,394.50,60.97,60.97,48962590636,61.76,61.76,48962590636 +뉴로핏,380550,9,12720,5,-120,-0.93,6505519,9199231,11554087,6505519,-0.93,70.72,56.30,56.30,87404104970,59.47,59.47,87404104970 +우듬지팜,403490,10,1849,2,156,9.21,25374619,1178055,45551464,25374619,9.21,2153.94,55.71,55.71,48305651984,57.35,57.35,48305651984 +파인엠텍,441270,11,13350,2,1770,15.28,21835216,2618606,37640073,21835216,15.28,833.85,58.01,58.01,285458073865,56.81,56.81,285458073865 +한라캐스트,125490,12,4955,2,325,7.02,18773996,6466738,36502352,18773996,7.02,290.32,51.43,51.43,97048055040,53.66,53.66,97048055040 +KODEX 보험,140700,13,12120,5,-260,-2.10,2240847,151414,4800000,2240847,-2.10,1479.95,46.68,46.68,27336166291,46.99,46.99,27336166291 +서남,294630,14,3210,2,180,5.94,10178696,4559777,24144099,10178696,5.94,223.23,42.16,42.16,34227881290,44.16,44.16,34227881290 +HJ중공업,097230,15,22950,2,2150,10.34,30868982,32716314,83274281,30868982,10.34,94.35,37.07,37.07,695806859050,36.41,36.41,695806859050 +PLUS K방산소부장,0090B0,16,11635,5,-125,-1.06,300601,578850,850000,300601,-1.06,51.93,35.36,35.36,3504285972,35.43,35.43,3504285972 +프로티나,468530,17,20150,2,2220,12.38,3752748,589194,10871991,3752748,12.38,636.93,34.52,34.52,74628814080,34.07,34.07,74628814080 +1Q 샤오미밸류체인액티브,0094X0,18,9940,5,-90,-0.90,266359,377392,800000,266359,-0.90,70.58,33.29,33.29,2682322807,33.73,33.73,2682322807 +에스아이리소스,065420,19,302,2,35,13.11,23095002,546577,71577299,23095002,13.11,4225.39,32.27,32.27,7196750133,33.29,33.29,7196750133 +에프알텍,073540,20,2330,2,5,0.22,3322520,3933743,11400000,3322520,0.22,84.46,29.14,29.14,8836351365,33.27,33.27,8836351365 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9935,5,-30,-0.30,322804,475945,1000000,322804,-0.30,67.82,32.28,32.28,3210563237,32.32,32.32,3210563237 +현대무벡스,319400,22,6470,2,420,6.94,36167940,32433420,111376039,36167940,6.94,111.51,32.47,32.47,231305658050,32.10,32.10,231305658050 +현우산업,092300,23,3000,2,165,5.82,5664007,386615,18672816,5664007,5.82,1465.03,30.33,30.33,17813795445,31.80,31.80,17813795445 +아이엠비디엑스,461030,24,9440,2,1320,16.26,4410580,32023,14017750,4410580,16.26,9999.99,31.46,31.46,41966567530,31.71,31.71,41966567530 +이트론,096040,25,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +이화전기,024810,26,232,2,140,152.17,78291249,34797416,218948640,78291249,152.17,224.99,35.76,35.76,14830778142,29.20,29.20,14830778142 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10265,2,25,0.24,288336,235133,1000000,288336,0.24,122.63,28.83,28.83,2964874728,28.88,28.88,2964874728 +CSA 코스믹,083660,28,729,5,-136,-15.72,16235529,9337465,61247181,16235529,-15.72,173.88,26.51,26.51,12215503593,27.36,27.36,12215503593 +삼영엠텍,054540,29,9090,5,-110,-1.20,3443705,6134671,13000000,3443705,-1.20,56.14,26.49,26.49,32129567135,27.19,27.19,32129567135 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5045,5,-20,-0.39,802937,555146,3000000,802937,-0.39,144.64,26.76,26.76,4081671360,26.97,26.97,4081671360 diff --git a/top30/20250903/top30-atvtr-20250903-151001.csv b/top30/20250903/top30-atvtr-20250903-151001.csv new file mode 100644 index 000000000000..9aac37ea7631 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7060,2,1160,19.66,13611471,49751,15614544,13611471,19.66,9999.99,87.17,87.17,97934950695,88.84,88.84,97934950695 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7450,5,-65,-0.86,2637366,1290681,3000000,2637366,-0.86,204.34,87.91,87.91,19712138910,88.20,88.20,19712138910 +RISE 헬스케어,253280,3,14815,2,130,0.89,1508833,2084,2050000,1508833,0.89,9999.99,73.60,73.60,22295629695,73.41,73.41,22295629695 +아진엑스텍,059120,4,7520,2,390,5.47,6803123,1548539,9748596,6803123,5.47,439.33,69.79,69.79,53751435265,73.32,73.32,53751435265 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7430,5,-65,-0.87,3506863,2414465,5000000,3506863,-0.87,145.24,70.14,70.14,26105152385,70.27,70.27,26105152385 +아센디오,012170,6,2370,2,280,13.40,6718355,236169,10873743,6718355,13.40,2844.72,61.79,61.79,16671853840,64.69,64.69,16671853840 +오성첨단소재,052420,7,1860,1,429,29.98,61579753,2112343,91170474,61579753,29.98,2915.23,67.54,67.54,105273096241,62.08,62.08,105273096241 +TIGER 차이나휴머노이드로봇,0053L0,8,11545,5,-205,-1.74,4218698,1066488,6900000,4218698,-1.74,395.57,61.14,61.14,49093969401,61.63,61.63,49093969401 +뉴로핏,380550,9,12820,5,-20,-0.16,6558641,9199231,11554087,6558641,-0.16,71.30,56.76,56.76,88085064810,59.47,59.47,88085064810 +우듬지팜,403490,10,1870,2,177,10.45,25739327,1178055,45551464,25739327,10.45,2184.90,56.51,56.51,48985027035,57.51,57.51,48985027035 +파인엠텍,441270,11,13420,2,1840,15.89,22069070,2618606,37640073,22069070,15.89,842.78,58.63,58.63,288587037440,57.13,57.13,288587037440 +한라캐스트,125490,12,4960,2,330,7.13,18875361,6466738,36502352,18875361,7.13,291.88,51.71,51.71,97550114688,53.88,53.88,97550114688 +KODEX 보험,140700,13,12135,5,-245,-1.98,2243119,151414,4800000,2243119,-1.98,1481.45,46.73,46.73,27363718946,46.98,46.98,27363718946 +서남,294630,14,3220,2,190,6.27,10221060,4559777,24144099,10221060,6.27,224.16,42.33,42.33,34364318440,44.20,44.20,34364318440 +HJ중공업,097230,15,23050,2,2250,10.82,31198807,32716314,83274281,31198807,10.82,95.36,37.47,37.47,703400769200,36.65,36.65,703400769200 +PLUS K방산소부장,0090B0,16,11665,5,-95,-0.81,301968,578850,850000,301968,-0.81,52.17,35.53,35.53,3520200572,35.50,35.50,3520200572 +프로티나,468530,17,19860,2,1930,10.76,3841015,589194,10871991,3841015,10.76,651.91,35.33,35.33,76384421250,35.38,35.38,76384421250 +1Q 샤오미밸류체인액티브,0094X0,18,9945,5,-85,-0.85,268339,377392,800000,268339,-0.85,71.10,33.54,33.54,2702014462,33.96,33.96,2702014462 +에스아이리소스,065420,19,300,2,33,12.36,23269400,546577,71577299,23269400,12.36,4257.30,32.51,32.51,7249393674,33.76,33.76,7249393674 +에프알텍,073540,20,2325,3,0,0.00,3346548,3933743,11400000,3346548,0.00,85.07,29.36,29.36,8892441533,33.55,33.55,8892441533 +현대무벡스,319400,21,6440,2,390,6.45,36438681,32433420,111376039,36438681,6.45,112.35,32.72,32.72,233054785625,32.49,32.49,233054785625 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9935,5,-30,-0.30,323232,475945,1000000,323232,-0.30,67.91,32.32,32.32,3214815330,32.36,32.36,3214815330 +현우산업,092300,23,3000,2,165,5.82,5685304,386615,18672816,5685304,5.82,1470.53,30.45,30.45,17877812709,31.91,31.91,17877812709 +아이엠비디엑스,461030,24,9440,2,1320,16.26,4431159,32023,14017750,4431159,16.26,9999.99,31.61,31.61,42159854350,31.86,31.86,42159854350 +이트론,096040,25,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +이화전기,024810,26,232,2,140,152.17,78291249,34797416,218948640,78291249,152.17,224.99,35.76,35.76,14830778142,29.20,29.20,14830778142 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10265,2,25,0.24,288642,235133,1000000,288642,0.24,122.76,28.86,28.86,2968015818,28.91,28.91,2968015818 +CSA 코스믹,083660,28,728,5,-137,-15.84,16724865,9337465,61247181,16724865,-15.84,179.12,27.31,27.31,12570169893,28.19,28.19,12570169893 +삼영엠텍,054540,29,9140,5,-60,-0.65,3470170,6134671,13000000,3470170,-0.65,56.57,26.69,26.69,32370478770,27.24,27.24,32370478770 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5045,5,-20,-0.39,803037,555146,3000000,803037,-0.39,144.65,26.77,26.77,4082175860,26.97,26.97,4082175860 diff --git a/top30/20250903/top30-atvtr-20250903-152002.csv b/top30/20250903/top30-atvtr-20250903-152002.csv new file mode 100644 index 000000000000..71b4c923a775 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13825092,49751,15614544,13825092,19.83,9999.99,88.54,88.54,99440243895,90.08,90.08,99440243895 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7445,5,-70,-0.93,2637545,1290681,3000000,2637545,-0.93,204.35,87.92,87.92,19713471565,88.26,88.26,19713471565 +RISE 헬스케어,253280,3,14810,2,125,0.85,1545723,2084,2050000,1545723,0.85,9999.99,75.40,75.40,22842095230,75.24,75.24,22842095230 +아진엑스텍,059120,4,7530,2,400,5.61,6844775,1548539,9748596,6844775,5.61,442.02,70.21,70.21,54064519140,73.65,73.65,54064519140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7425,5,-70,-0.93,3506968,2414465,5000000,3506968,-0.93,145.25,70.14,70.14,26105932010,70.32,70.32,26105932010 +아센디오,012170,6,2380,2,290,13.88,6814748,236169,10873743,6814748,13.88,2885.54,62.67,62.67,16900167350,65.30,65.30,16900167350 +오성첨단소재,052420,7,1860,1,429,29.98,61727602,2112343,91170474,61727602,29.98,2922.23,67.71,67.71,105548095381,62.24,62.24,105548095381 +TIGER 차이나휴머노이드로봇,0053L0,8,11505,5,-245,-2.09,4233505,1066488,6900000,4233505,-2.09,396.96,61.36,61.36,49264875757,62.06,62.06,49264875757 +뉴로핏,380550,9,12830,5,-10,-0.08,6606058,9199231,11554087,6606058,-0.08,71.81,57.18,57.18,88692850270,59.83,59.83,88692850270 +파인엠텍,441270,10,13490,2,1910,16.49,22687478,2618606,37640073,22687478,16.49,866.40,60.27,60.27,296923739730,58.48,58.48,296923739730 +우듬지팜,403490,11,1860,2,167,9.86,25955504,1178055,45551464,25955504,9.86,2203.25,56.98,56.98,49387236128,58.29,58.29,49387236128 +한라캐스트,125490,12,4965,2,335,7.24,18959567,6466738,36502352,18959567,7.24,293.19,51.94,51.94,97967294951,54.06,54.06,97967294951 +KODEX 보험,140700,13,12135,5,-245,-1.98,2393954,151414,4800000,2393954,-1.98,1581.07,49.87,49.87,29193960021,50.12,50.12,29193960021 +서남,294630,14,3265,2,235,7.76,10350114,4559777,24144099,10350114,7.76,226.99,42.87,42.87,34781893295,44.12,44.12,34781893295 +HJ중공업,097230,15,23350,2,2550,12.26,31987978,32716314,83274281,31987978,12.26,97.77,38.41,38.41,721756276825,37.12,37.12,721756276825 +프로티나,468530,16,19730,2,1800,10.04,3895304,589194,10871991,3895304,10.04,661.12,35.83,35.83,77457099710,36.11,36.11,77457099710 +PLUS K방산소부장,0090B0,17,11655,5,-105,-0.89,303853,578850,850000,303853,-0.89,52.49,35.75,35.75,3542159692,35.76,35.76,3542159692 +에스아이리소스,065420,18,293,2,26,9.74,23465273,546577,71577299,23465273,9.74,4293.13,32.78,32.78,7307468878,34.84,34.84,7307468878 +1Q 샤오미밸류체인액티브,0094X0,19,9950,5,-80,-0.80,271374,377392,800000,271374,-0.80,71.91,33.92,33.92,2732225432,34.32,34.32,2732225432 +에프알텍,073540,20,2345,2,20,0.86,3377263,3933743,11400000,3377263,0.86,85.85,29.63,29.63,8964406393,33.53,33.53,8964406393 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9940,5,-25,-0.25,327609,475945,1000000,327609,-0.25,68.83,32.76,32.76,3258313362,32.78,32.78,3258313362 +현대무벡스,319400,22,6480,2,430,7.11,36836861,32433420,111376039,36836861,7.11,113.58,33.07,33.07,235631834600,32.65,32.65,235631834600 +아이엠비디엑스,461030,23,9560,2,1440,17.73,4520770,32023,14017750,4520770,17.73,9999.99,32.25,32.25,43013787055,32.10,32.10,43013787055 +현우산업,092300,24,2995,2,160,5.64,5707952,386615,18672816,5707952,5.64,1476.39,30.57,30.57,17945769699,32.09,32.09,17945769699 +아시아종묘,154030,25,2325,2,315,15.67,3371744,46559,12061867,3371744,15.67,7241.87,27.95,27.95,8340854857,29.74,29.74,8340854857 +이트론,096040,26,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +이화전기,024810,27,232,2,140,152.17,78291249,34797416,218948640,78291249,152.17,224.99,35.76,35.76,14830778142,29.20,29.20,14830778142 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10250,2,10,0.10,289847,235133,1000000,289847,0.10,123.27,28.98,28.98,2980371083,29.08,29.08,2980371083 +CSA 코스믹,083660,29,722,5,-143,-16.53,17030642,9337465,61247181,17030642,-16.53,182.39,27.81,27.81,12791382355,28.93,28.93,12791382355 +삼영엠텍,054540,30,9180,5,-20,-0.22,3518564,6134671,13000000,3518564,-0.22,57.36,27.07,27.07,32814570000,27.50,27.50,32814570000 diff --git a/top30/20250903/top30-atvtr-20250903-153002.csv b/top30/20250903/top30-atvtr-20250903-153002.csv new file mode 100644 index 000000000000..cc672be39c65 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13825092,49751,15614544,13825092,19.83,9999.99,88.54,88.54,99440243895,90.08,90.08,99440243895 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7445,5,-70,-0.93,2637545,1290681,3000000,2637545,-0.93,204.35,87.92,87.92,19713471565,88.26,88.26,19713471565 +RISE 헬스케어,253280,3,14810,2,125,0.85,1545723,2084,2050000,1545723,0.85,9999.99,75.40,75.40,22842095230,75.24,75.24,22842095230 +아진엑스텍,059120,4,7530,2,400,5.61,6844775,1548539,9748596,6844775,5.61,442.02,70.21,70.21,54064519140,73.65,73.65,54064519140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7425,5,-70,-0.93,3506968,2414465,5000000,3506968,-0.93,145.25,70.14,70.14,26105932010,70.32,70.32,26105932010 +아센디오,012170,6,2380,2,290,13.88,6814748,236169,10873743,6814748,13.88,2885.54,62.67,62.67,16900167350,65.30,65.30,16900167350 +오성첨단소재,052420,7,1860,1,429,29.98,61727602,2112343,91170474,61727602,29.98,2922.23,67.71,67.71,105548095381,62.24,62.24,105548095381 +TIGER 차이나휴머노이드로봇,0053L0,8,11505,5,-245,-2.09,4233505,1066488,6900000,4233505,-2.09,396.96,61.36,61.36,49264875757,62.06,62.06,49264875757 +뉴로핏,380550,9,12830,5,-10,-0.08,6606058,9199231,11554087,6606058,-0.08,71.81,57.18,57.18,88692850270,59.83,59.83,88692850270 +파인엠텍,441270,10,13490,2,1910,16.49,22687478,2618606,37640073,22687478,16.49,866.40,60.27,60.27,296923739730,58.48,58.48,296923739730 +우듬지팜,403490,11,1860,2,167,9.86,25955504,1178055,45551464,25955504,9.86,2203.25,56.98,56.98,49387236128,58.29,58.29,49387236128 +한라캐스트,125490,12,4965,2,335,7.24,18959567,6466738,36502352,18959567,7.24,293.19,51.94,51.94,97967294951,54.06,54.06,97967294951 +KODEX 보험,140700,13,12135,5,-245,-1.98,2393954,151414,4800000,2393954,-1.98,1581.07,49.87,49.87,29193960021,50.12,50.12,29193960021 +서남,294630,14,3265,2,235,7.76,10350114,4559777,24144099,10350114,7.76,226.99,42.87,42.87,34781893295,44.12,44.12,34781893295 +HJ중공업,097230,15,23350,2,2550,12.26,31987978,32716314,83274281,31987978,12.26,97.77,38.41,38.41,721756276825,37.12,37.12,721756276825 +프로티나,468530,16,19730,2,1800,10.04,3895304,589194,10871991,3895304,10.04,661.12,35.83,35.83,77457099710,36.11,36.11,77457099710 +PLUS K방산소부장,0090B0,17,11655,5,-105,-0.89,303853,578850,850000,303853,-0.89,52.49,35.75,35.75,3542159692,35.76,35.76,3542159692 +에스아이리소스,065420,18,293,2,26,9.74,23465273,546577,71577299,23465273,9.74,4293.13,32.78,32.78,7307468878,34.84,34.84,7307468878 +1Q 샤오미밸류체인액티브,0094X0,19,9950,5,-80,-0.80,271374,377392,800000,271374,-0.80,71.91,33.92,33.92,2732225432,34.32,34.32,2732225432 +에프알텍,073540,20,2345,2,20,0.86,3377263,3933743,11400000,3377263,0.86,85.85,29.63,29.63,8964406393,33.53,33.53,8964406393 +현대무벡스,319400,21,6480,2,430,7.11,37090808,32433420,111376039,37090808,7.11,114.36,33.30,33.30,237277411160,32.88,32.88,237277411160 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9940,5,-25,-0.25,327609,475945,1000000,327609,-0.25,68.83,32.76,32.76,3258313362,32.78,32.78,3258313362 +아이엠비디엑스,461030,23,9560,2,1440,17.73,4520770,32023,14017750,4520770,17.73,9999.99,32.25,32.25,43013787055,32.10,32.10,43013787055 +현우산업,092300,24,2995,2,160,5.64,5707952,386615,18672816,5707952,5.64,1476.39,30.57,30.57,17945769699,32.09,32.09,17945769699 +아시아종묘,154030,25,2325,2,315,15.67,3371744,46559,12061867,3371744,15.67,7241.87,27.95,27.95,8340854857,29.74,29.74,8340854857 +이트론,096040,26,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +이화전기,024810,27,260,2,168,182.61,85129568,34797416,218948640,85129568,182.61,244.64,38.88,38.88,16608741082,29.18,29.18,16608741082 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10250,2,10,0.10,289847,235133,1000000,289847,0.10,123.27,28.98,28.98,2980371083,29.08,29.08,2980371083 +CSA 코스믹,083660,29,728,5,-137,-15.84,17030642,9337465,61247181,17030642,-15.84,182.39,27.81,27.81,12791382355,28.69,28.69,12791382355 +삼영엠텍,054540,30,9180,5,-20,-0.22,3518564,6134671,13000000,3518564,-0.22,57.36,27.07,27.07,32814570000,27.50,27.50,32814570000 diff --git a/top30/20250903/top30-atvtr-20250903-154002.csv b/top30/20250903/top30-atvtr-20250903-154002.csv new file mode 100644 index 000000000000..3533d346118f --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13918140,49751,15614544,13918140,19.83,9999.99,89.14,89.14,100098093255,90.67,90.67,100098093255 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6873459,1548539,9748596,6873459,5.19,443.87,70.51,70.51,54279649140,74.24,74.24,54279649140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +아센디오,012170,6,2380,2,290,13.88,6849930,236169,10873743,6849930,13.88,2900.44,63.00,63.00,16983900510,65.63,65.63,16983900510 +오성첨단소재,052420,7,1860,1,429,29.98,61767799,2112343,91170474,61767799,29.98,2924.14,67.75,67.75,105622861801,62.29,62.29,105622861801 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4234697,1066488,6900000,4234697,-2.04,397.07,61.37,61.37,49278595677,62.05,62.05,49278595677 +뉴로핏,380550,9,12830,5,-10,-0.08,6642479,9199231,11554087,6642479,-0.08,72.21,57.49,57.49,89160131700,60.15,60.15,89160131700 +파인엠텍,441270,10,13470,2,1890,16.32,22832283,2618606,37640073,22832283,16.32,871.93,60.66,60.66,298874263080,58.95,58.95,298874263080 +우듬지팜,403490,11,1860,2,167,9.86,26081965,1178055,45551464,26081965,9.86,2213.99,57.26,57.26,49622453588,58.57,58.57,49622453588 +한라캐스트,125490,12,4955,2,325,7.02,19030424,6466738,36502352,19030424,7.02,294.28,52.13,52.13,98318391386,54.36,54.36,98318391386 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394396,151414,4800000,2394396,-1.74,1581.36,49.88,49.88,29199336951,50.01,50.01,29199336951 +서남,294630,14,3255,2,225,7.43,10388825,4559777,24144099,10388825,7.43,227.84,43.03,43.03,34907897600,44.42,44.42,34907897600 +HJ중공업,097230,15,23400,2,2600,12.50,32206302,32716314,83274281,32206302,12.50,98.44,38.67,38.67,726865058425,37.30,37.30,726865058425 +프로티나,468530,16,19730,2,1800,10.04,3926142,589194,10871991,3926142,10.04,666.36,36.11,36.11,78065533450,36.39,36.39,78065533450 +PLUS K방산소부장,0090B0,17,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +에스아이리소스,065420,18,291,2,24,8.99,23551096,546577,71577299,23551096,8.99,4308.83,32.90,32.90,7332443371,35.20,35.20,7332443371 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +에프알텍,073540,20,2345,2,20,0.86,3425121,3933743,11400000,3425121,0.86,87.07,30.04,30.04,9076633403,33.95,33.95,9076633403 +현대무벡스,319400,21,6480,2,430,7.11,37096748,32433420,111376039,37096748,7.11,114.38,33.31,33.31,237315902360,32.88,32.88,237315902360 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9965,3,0,0.00,328526,475945,1000000,328526,0.00,69.03,32.85,32.85,3267451267,32.79,32.79,3267451267 +이트론,096040,23,16,2,5,45.45,303558295,139491872,906131295,303558295,45.45,217.62,33.50,33.50,4750411536,32.77,32.77,4750411536 +현우산업,092300,24,2965,2,130,4.59,5750745,386615,18672816,5750745,4.59,1487.46,30.80,30.80,18072650944,32.64,32.64,18072650944 +아이엠비디엑스,461030,25,9640,2,1520,18.72,4565917,32023,14017750,4565917,18.72,9999.99,32.57,32.57,43449004135,32.15,32.15,43449004135 +아시아종묘,154030,26,2315,2,305,15.17,3438664,46559,12061867,3438664,15.17,7385.61,28.51,28.51,8495774657,30.43,30.43,8495774657 +이화전기,024810,27,260,2,168,182.61,85191634,34797416,218948640,85191634,182.61,244.82,38.91,38.91,16624878242,29.20,29.20,16624878242 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +CSA 코스믹,083660,29,728,5,-137,-15.84,17143072,9337465,61247181,17143072,-15.84,183.59,27.99,27.99,12873231395,28.87,28.87,12873231395 +삼영엠텍,054540,30,9200,3,0,0.00,3559100,6134671,13000000,3559100,0.00,58.02,27.38,27.38,33187501200,27.75,27.75,33187501200 diff --git a/top30/20250903/top30-atvtr-20250903-155002.csv b/top30/20250903/top30-atvtr-20250903-155002.csv new file mode 100644 index 000000000000..5623ca2df675 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13927571,49751,15614544,13927571,19.83,9999.99,89.20,89.20,100164770425,90.73,90.73,100164770425 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6877197,1548539,9748596,6877197,5.19,444.11,70.55,70.55,54307684140,74.28,74.28,54307684140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +아센디오,012170,6,2380,2,290,13.88,6854054,236169,10873743,6854054,13.88,2902.18,63.03,63.03,16993715630,65.66,65.66,16993715630 +오성첨단소재,052420,7,1860,1,429,29.98,61770639,2112343,91170474,61770639,29.98,2924.27,67.75,67.75,105628144201,62.29,62.29,105628144201 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235534,1066488,6900000,4235534,-2.04,397.15,61.38,61.38,49288229547,62.06,62.06,49288229547 +뉴로핏,380550,9,12830,5,-10,-0.08,6643320,9199231,11554087,6643320,-0.08,72.22,57.50,57.50,89170921730,60.15,60.15,89170921730 +파인엠텍,441270,10,13470,2,1890,16.32,22833684,2618606,37640073,22833684,16.32,871.98,60.66,60.66,298893134550,58.95,58.95,298893134550 +우듬지팜,403490,11,1860,2,167,9.86,26084065,1178055,45551464,26084065,9.86,2214.16,57.26,57.26,49626359588,58.57,58.57,49626359588 +한라캐스트,125490,12,4955,2,325,7.02,19031675,6466738,36502352,19031675,7.02,294.30,52.14,52.14,98324590091,54.36,54.36,98324590091 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10390083,4559777,24144099,10390083,7.43,227.86,43.03,43.03,34911992390,44.42,44.42,34911992390 +HJ중공업,097230,15,23400,2,2600,12.50,32216160,32716314,83274281,32216160,12.50,98.47,38.69,38.69,727095735625,37.31,37.31,727095735625 +프로티나,468530,16,19730,2,1800,10.04,3926697,589194,10871991,3926697,10.04,666.45,36.12,36.12,78076483600,36.40,36.40,78076483600 +PLUS K방산소부장,0090B0,17,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +에스아이리소스,065420,18,291,2,24,8.99,23551557,546577,71577299,23551557,8.99,4308.92,32.90,32.90,7332577522,35.20,35.20,7332577522 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +에프알텍,073540,20,2345,2,20,0.86,3425126,3933743,11400000,3425126,0.86,87.07,30.04,30.04,9076645128,33.95,33.95,9076645128 +현대무벡스,319400,21,6480,2,430,7.11,37101731,32433420,111376039,37101731,7.11,114.39,33.31,33.31,237348192200,32.89,32.89,237348192200 +이트론,096040,22,16,2,5,45.45,303810046,139491872,906131295,303810046,45.45,217.80,33.53,33.53,4754439552,32.79,32.79,4754439552 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +현우산업,092300,24,2965,2,130,4.59,5750750,386615,18672816,5750750,4.59,1487.46,30.80,30.80,18072665769,32.64,32.64,18072665769 +아이엠비디엑스,461030,25,9640,2,1520,18.72,4566592,32023,14017750,4566592,18.72,9999.99,32.58,32.58,43455511135,32.16,32.16,43455511135 +아시아종묘,154030,26,2315,2,305,15.17,3441334,46559,12061867,3441334,15.17,7391.34,28.53,28.53,8501955707,30.45,30.45,8501955707 +이화전기,024810,27,260,2,168,182.61,85231631,34797416,218948640,85231631,182.61,244.94,38.93,38.93,16635277462,29.22,29.22,16635277462 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +CSA 코스믹,083660,29,728,5,-137,-15.84,17149789,9337465,61247181,17149789,-15.84,183.67,28.00,28.00,12878121371,28.88,28.88,12878121371 +삼영엠텍,054540,30,9200,3,0,0.00,3559679,6134671,13000000,3559679,0.00,58.03,27.38,27.38,33192828000,27.75,27.75,33192828000 diff --git a/top30/20250903/top30-atvtr-20250903-160002.csv b/top30/20250903/top30-atvtr-20250903-160002.csv new file mode 100644 index 000000000000..8987a648cbc2 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13929569,49751,15614544,13929569,19.83,9999.99,89.21,89.21,100178896285,90.75,90.75,100178896285 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6877395,1548539,9748596,6877395,5.19,444.12,70.55,70.55,54309169140,74.28,74.28,54309169140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +아센디오,012170,6,2380,2,290,13.88,6854241,236169,10873743,6854241,13.88,2902.26,63.03,63.03,16994160690,65.67,65.67,16994160690 +오성첨단소재,052420,7,1860,1,429,29.98,61784335,2112343,91170474,61784335,29.98,2924.92,67.77,67.77,105653618761,62.30,62.30,105653618761 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235562,1066488,6900000,4235562,-2.04,397.15,61.38,61.38,49288551827,62.06,62.06,49288551827 +뉴로핏,380550,9,12830,5,-10,-0.08,6644317,9199231,11554087,6644317,-0.08,72.23,57.51,57.51,89183713240,60.16,60.16,89183713240 +파인엠텍,441270,10,13470,2,1890,16.32,22834324,2618606,37640073,22834324,16.32,872.00,60.66,60.66,298901755350,58.95,58.95,298901755350 +우듬지팜,403490,11,1860,2,167,9.86,26085176,1178055,45551464,26085176,9.86,2214.26,57.27,57.27,49628426048,58.58,58.58,49628426048 +한라캐스트,125490,12,4955,2,325,7.02,19032167,6466738,36502352,19032167,7.02,294.31,52.14,52.14,98327027951,54.36,54.36,98327027951 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10390584,4559777,24144099,10390584,7.43,227.87,43.04,43.04,34913623145,44.43,44.43,34913623145 +HJ중공업,097230,15,23400,2,2600,12.50,32223252,32716314,83274281,32223252,12.50,98.49,38.70,38.70,727261688425,37.32,37.32,727261688425 +프로티나,468530,16,19730,2,1800,10.04,3926707,589194,10871991,3926707,10.04,666.45,36.12,36.12,78076680900,36.40,36.40,78076680900 +PLUS K방산소부장,0090B0,17,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +에스아이리소스,065420,18,291,2,24,8.99,23552231,546577,71577299,23552231,8.99,4309.04,32.90,32.90,7332773656,35.20,35.20,7332773656 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +에프알텍,073540,20,2345,2,20,0.86,3425126,3933743,11400000,3425126,0.86,87.07,30.04,30.04,9076645128,33.95,33.95,9076645128 +현대무벡스,319400,21,6480,2,430,7.11,37102693,32433420,111376039,37102693,7.11,114.40,33.31,33.31,237354425960,32.89,32.89,237354425960 +이트론,096040,22,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +현우산업,092300,24,2965,2,130,4.59,5751402,386615,18672816,5751402,4.59,1487.63,30.80,30.80,18074598949,32.65,32.65,18074598949 +아이엠비디엑스,461030,25,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +아시아종묘,154030,26,2315,2,305,15.17,3454157,46559,12061867,3454157,15.17,7418.88,28.64,28.64,8531640952,30.55,30.55,8531640952 +이화전기,024810,27,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +CSA 코스믹,083660,29,728,5,-137,-15.84,17150138,9337465,61247181,17150138,-15.84,183.67,28.00,28.00,12878375443,28.88,28.88,12878375443 +삼영엠텍,054540,30,9200,3,0,0.00,3561503,6134671,13000000,3561503,0.00,58.06,27.40,27.40,33209608800,27.77,27.77,33209608800 diff --git a/top30/20250903/top30-atvtr-20250903-161002.csv b/top30/20250903/top30-atvtr-20250903-161002.csv new file mode 100644 index 000000000000..20791a020c49 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13929569,49751,15614544,13929569,19.83,9999.99,89.21,89.21,100178896285,90.75,90.75,100178896285 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6877395,1548539,9748596,6877395,5.19,444.12,70.55,70.55,54309169140,74.28,74.28,54309169140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +아센디오,012170,6,2380,2,290,13.88,6854241,236169,10873743,6854241,13.88,2902.26,63.03,63.03,16994160690,65.67,65.67,16994160690 +오성첨단소재,052420,7,1860,1,429,29.98,61784335,2112343,91170474,61784335,29.98,2924.92,67.77,67.77,105653618761,62.30,62.30,105653618761 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235562,1066488,6900000,4235562,-2.04,397.15,61.38,61.38,49288551827,62.06,62.06,49288551827 +뉴로핏,380550,9,12830,5,-10,-0.08,6644317,9199231,11554087,6644317,-0.08,72.23,57.51,57.51,89183713240,60.16,60.16,89183713240 +파인엠텍,441270,10,13470,2,1890,16.32,22834324,2618606,37640073,22834324,16.32,872.00,60.66,60.66,298901755350,58.95,58.95,298901755350 +우듬지팜,403490,11,1860,2,167,9.86,26085176,1178055,45551464,26085176,9.86,2214.26,57.27,57.27,49628426048,58.58,58.58,49628426048 +한라캐스트,125490,12,4955,2,325,7.02,19032167,6466738,36502352,19032167,7.02,294.31,52.14,52.14,98327027951,54.36,54.36,98327027951 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10390584,4559777,24144099,10390584,7.43,227.87,43.04,43.04,34913623145,44.43,44.43,34913623145 +HJ중공업,097230,15,23400,2,2600,12.50,32223252,32716314,83274281,32223252,12.50,98.49,38.70,38.70,727261688425,37.32,37.32,727261688425 +프로티나,468530,16,19730,2,1800,10.04,3934117,589194,10871991,3934117,10.04,667.71,36.19,36.19,78225621900,36.47,36.47,78225621900 +PLUS K방산소부장,0090B0,17,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +에스아이리소스,065420,18,291,2,24,8.99,23552231,546577,71577299,23552231,8.99,4309.04,32.90,32.90,7332773656,35.20,35.20,7332773656 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +에프알텍,073540,20,2345,2,20,0.86,3425126,3933743,11400000,3425126,0.86,87.07,30.04,30.04,9076645128,33.95,33.95,9076645128 +현대무벡스,319400,21,6480,2,430,7.11,37102693,32433420,111376039,37102693,7.11,114.40,33.31,33.31,237354425960,32.89,32.89,237354425960 +이트론,096040,22,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +현우산업,092300,24,2965,2,130,4.59,5751402,386615,18672816,5751402,4.59,1487.63,30.80,30.80,18074598949,32.65,32.65,18074598949 +아이엠비디엑스,461030,25,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +아시아종묘,154030,26,2315,2,305,15.17,3454157,46559,12061867,3454157,15.17,7418.88,28.64,28.64,8531640952,30.55,30.55,8531640952 +이화전기,024810,27,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +CSA 코스믹,083660,29,728,5,-137,-15.84,17150138,9337465,61247181,17150138,-15.84,183.67,28.00,28.00,12878375443,28.88,28.88,12878375443 +삼영엠텍,054540,30,9200,3,0,0.00,3561503,6134671,13000000,3561503,0.00,58.06,27.40,27.40,33209608800,27.77,27.77,33209608800 diff --git a/top30/20250903/top30-atvtr-20250903-162002.csv b/top30/20250903/top30-atvtr-20250903-162002.csv new file mode 100644 index 000000000000..08c03529b847 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13936813,49751,15614544,13936813,19.83,9999.99,89.26,89.26,100230473565,90.79,90.79,100230473565 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6877903,1548539,9748596,6877903,5.19,444.15,70.55,70.55,54312963900,74.28,74.28,54312963900 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +아센디오,012170,6,2380,2,290,13.88,6856840,236169,10873743,6856840,13.88,2903.36,63.06,63.06,17000281335,65.69,65.69,17000281335 +오성첨단소재,052420,7,1860,1,429,29.98,61799513,2112343,91170474,61799513,29.98,2925.64,67.78,67.78,105681849841,62.32,62.32,105681849841 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235562,1066488,6900000,4235562,-2.04,397.15,61.38,61.38,49288551827,62.06,62.06,49288551827 +뉴로핏,380550,9,12830,5,-10,-0.08,6645728,9199231,11554087,6645728,-0.08,72.24,57.52,57.52,89201745820,60.17,60.17,89201745820 +파인엠텍,441270,10,13470,2,1890,16.32,22862398,2618606,37640073,22862398,16.32,873.08,60.74,60.74,299275981770,59.03,59.03,299275981770 +우듬지팜,403490,11,1860,2,167,9.86,26089038,1178055,45551464,26089038,9.86,2214.59,57.27,57.27,49635609368,58.58,58.58,49635609368 +한라캐스트,125490,12,4955,2,325,7.02,19036305,6466738,36502352,19036305,7.02,294.37,52.15,52.15,98347428291,54.37,54.37,98347428291 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10391880,4559777,24144099,10391880,7.43,227.90,43.04,43.04,34917809225,44.43,44.43,34917809225 +HJ중공업,097230,15,23400,2,2600,12.50,32237322,32716314,83274281,32237322,12.50,98.54,38.71,38.71,727591629925,37.34,37.34,727591629925 +프로티나,468530,16,19730,2,1800,10.04,3934117,589194,10871991,3934117,10.04,667.71,36.19,36.19,78225621900,36.47,36.47,78225621900 +PLUS K방산소부장,0090B0,17,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +에스아이리소스,065420,18,291,2,24,8.99,23563184,546577,71577299,23563184,8.99,4311.05,32.92,32.92,7335906214,35.22,35.22,7335906214 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +에프알텍,073540,20,2345,2,20,0.86,3425853,3933743,11400000,3425853,0.86,87.09,30.05,30.05,9078346308,33.96,33.96,9078346308 +현대무벡스,319400,21,6480,2,430,7.11,37115005,32433420,111376039,37115005,7.11,114.43,33.32,33.32,237433592120,32.90,32.90,237433592120 +이트론,096040,22,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +현우산업,092300,24,2965,2,130,4.59,5753513,386615,18672816,5753513,4.59,1488.18,30.81,30.81,18080858064,32.66,32.66,18080858064 +아이엠비디엑스,461030,25,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +아시아종묘,154030,26,2315,2,305,15.17,3456647,46559,12061867,3456647,15.17,7424.23,28.66,28.66,8537405302,30.57,30.57,8537405302 +이화전기,024810,27,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +CSA 코스믹,083660,29,728,5,-137,-15.84,17169391,9337465,61247181,17169391,-15.84,183.88,28.03,28.03,12892276109,28.91,28.91,12892276109 +삼영엠텍,054540,30,9200,3,0,0.00,3563141,6134671,13000000,3563141,0.00,58.08,27.41,27.41,33224629260,27.78,27.78,33224629260 diff --git a/top30/20250903/top30-atvtr-20250903-163002.csv b/top30/20250903/top30-atvtr-20250903-163002.csv new file mode 100644 index 000000000000..20338d477065 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13945903,49751,15614544,13945903,19.83,9999.99,89.31,89.31,100295103465,90.85,90.85,100295103465 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6879394,1548539,9748596,6879394,5.19,444.25,70.57,70.57,54324086760,74.30,74.30,54324086760 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +아센디오,012170,6,2380,2,290,13.88,6860409,236169,10873743,6860409,13.88,2904.87,63.09,63.09,17008650640,65.72,65.72,17008650640 +오성첨단소재,052420,7,1860,1,429,29.98,61816751,2112343,91170474,61816751,29.98,2926.45,67.80,67.80,105713912521,62.34,62.34,105713912521 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235562,1066488,6900000,4235562,-2.04,397.15,61.38,61.38,49288551827,62.06,62.06,49288551827 +뉴로핏,380550,9,12830,5,-10,-0.08,6650117,9199231,11554087,6650117,-0.08,72.29,57.56,57.56,89257705570,60.21,60.21,89257705570 +파인엠텍,441270,10,13470,2,1890,16.32,22875718,2618606,37640073,22875718,16.32,873.58,60.77,60.77,299453537370,59.06,59.06,299453537370 +우듬지팜,403490,11,1860,2,167,9.86,26100781,1178055,45551464,26100781,9.86,2215.58,57.30,57.30,49657333918,58.61,58.61,49657333918 +한라캐스트,125490,12,4955,2,325,7.02,19039106,6466738,36502352,19039106,7.02,294.42,52.16,52.16,98361223216,54.38,54.38,98361223216 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10394585,4559777,24144099,10394585,7.43,227.96,43.05,43.05,34926546375,44.44,44.44,34926546375 +HJ중공업,097230,15,23400,2,2600,12.50,32253802,32716314,83274281,32253802,12.50,98.59,38.73,38.73,727978909925,37.36,37.36,727978909925 +프로티나,468530,16,19730,2,1800,10.04,3961103,589194,10871991,3961103,10.04,672.29,36.43,36.43,78780184200,36.73,36.73,78780184200 +PLUS K방산소부장,0090B0,17,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +에스아이리소스,065420,18,291,2,24,8.99,23581586,546577,71577299,23581586,8.99,4314.41,32.95,32.95,7341169186,35.24,35.24,7341169186 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +에프알텍,073540,20,2345,2,20,0.86,3426511,3933743,11400000,3426511,0.86,87.11,30.06,30.06,9079876158,33.97,33.97,9079876158 +현대무벡스,319400,21,6480,2,430,7.11,37126777,32433420,111376039,37126777,7.11,114.47,33.33,33.33,237509286080,32.91,32.91,237509286080 +이트론,096040,22,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +현우산업,092300,24,2965,2,130,4.59,5754019,386615,18672816,5754019,4.59,1488.31,30.81,30.81,18082358354,32.66,32.66,18082358354 +아이엠비디엑스,461030,25,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +아시아종묘,154030,26,2315,2,305,15.17,3458770,46559,12061867,3458770,15.17,7428.79,28.68,28.68,8542256357,30.59,30.59,8542256357 +이화전기,024810,27,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +CSA 코스믹,083660,29,728,5,-137,-15.84,17190299,9337465,61247181,17190299,-15.84,184.10,28.07,28.07,12907329869,28.95,28.95,12907329869 +삼영엠텍,054540,30,9200,3,0,0.00,3564507,6134671,13000000,3564507,0.00,58.10,27.42,27.42,33237169140,27.79,27.79,33237169140 diff --git a/top30/20250903/top30-atvtr-20250903-164002.csv b/top30/20250903/top30-atvtr-20250903-164002.csv new file mode 100644 index 000000000000..c0d8951d7f33 --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13949283,49751,15614544,13949283,19.83,9999.99,89.34,89.34,100319033865,90.87,90.87,100319033865 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6879796,1548539,9748596,6879796,5.19,444.28,70.57,70.57,54327093720,74.30,74.30,54327093720 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +아센디오,012170,6,2380,2,290,13.88,6864472,236169,10873743,6864472,13.88,2906.59,63.13,63.13,17018117430,65.76,65.76,17018117430 +오성첨단소재,052420,7,1860,1,429,29.98,61818174,2112343,91170474,61818174,29.98,2926.52,67.81,67.81,105716559301,62.34,62.34,105716559301 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235567,1066488,6900000,4235567,-2.04,397.15,61.39,61.39,49288609377,62.06,62.06,49288609377 +뉴로핏,380550,9,12830,5,-10,-0.08,6653360,9199231,11554087,6653360,-0.08,72.33,57.58,57.58,89299151110,60.24,60.24,89299151110 +파인엠텍,441270,10,13470,2,1890,16.32,22894118,2618606,37640073,22894118,16.32,874.29,60.82,60.82,299699177370,59.11,59.11,299699177370 +우듬지팜,403490,11,1860,2,167,9.86,26117725,1178055,45551464,26117725,9.86,2217.02,57.34,57.34,49688595598,58.65,58.65,49688595598 +한라캐스트,125490,12,4955,2,325,7.02,19048976,6466738,36502352,19048976,7.02,294.57,52.19,52.19,98409783616,54.41,54.41,98409783616 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10397536,4559777,24144099,10397536,7.43,228.03,43.06,43.06,34936107615,44.45,44.45,34936107615 +HJ중공업,097230,15,23400,2,2600,12.50,32265402,32716314,83274281,32265402,12.50,98.62,38.75,38.75,728251509925,37.37,37.37,728251509925 +프로티나,468530,16,19730,2,1800,10.04,3985446,589194,10871991,3985446,10.04,676.42,36.66,36.66,79282867150,36.96,36.96,79282867150 +PLUS K방산소부장,0090B0,17,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +에스아이리소스,065420,18,291,2,24,8.99,23594804,546577,71577299,23594804,8.99,4316.83,32.96,32.96,7344923098,35.26,35.26,7344923098 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +이트론,096040,20,16,2,5,45.45,313468737,139491872,906131295,313468737,45.45,224.72,34.59,34.59,4927624406,33.99,33.99,4927624406 +에프알텍,073540,21,2345,2,20,0.86,3428329,3933743,11400000,3428329,0.86,87.15,30.07,30.07,9084098898,33.98,33.98,9084098898 +현대무벡스,319400,22,6480,2,430,7.11,37161569,32433420,111376039,37161569,7.11,114.58,33.37,33.37,237732154510,32.94,32.94,237732154510 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +현우산업,092300,24,2965,2,130,4.59,5754971,386615,18672816,5754971,4.59,1488.55,30.82,30.82,18085185794,32.67,32.67,18085185794 +아이엠비디엑스,461030,25,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +아시아종묘,154030,26,2315,2,305,15.17,3460277,46559,12061867,3460277,15.17,7432.03,28.69,28.69,8545699852,30.60,30.60,8545699852 +이화전기,024810,27,260,2,168,182.61,86842207,34797416,218948640,86842207,182.61,249.57,39.66,39.66,17093494197,30.03,30.03,17093494197 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +CSA 코스믹,083660,29,728,5,-137,-15.84,17208344,9337465,61247181,17208344,-15.84,184.29,28.10,28.10,12920286179,28.98,28.98,12920286179 +삼영엠텍,054540,30,9200,3,0,0.00,3565636,6134671,13000000,3565636,0.00,58.12,27.43,27.43,33247510780,27.80,27.80,33247510780 diff --git a/top30/20250903/top30-atvtr-20250903-165001.csv b/top30/20250903/top30-atvtr-20250903-165001.csv new file mode 100644 index 000000000000..e279b7a7bfcc --- /dev/null +++ b/top30/20250903/top30-atvtr-20250903-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13951564,49751,15614544,13951564,19.83,9999.99,89.35,89.35,100335206155,90.89,90.89,100335206155 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6880060,1548539,9748596,6880060,5.19,444.29,70.57,70.57,54329065800,74.31,74.31,54329065800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +아센디오,012170,6,2380,2,290,13.88,6866418,236169,10873743,6866418,13.88,2907.42,63.15,63.15,17022680800,65.78,65.78,17022680800 +오성첨단소재,052420,7,1860,1,429,29.98,61821861,2112343,91170474,61821861,29.98,2926.70,67.81,67.81,105723417121,62.35,62.35,105723417121 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235567,1066488,6900000,4235567,-2.04,397.15,61.39,61.39,49288609377,62.06,62.06,49288609377 +뉴로핏,380550,9,12830,5,-10,-0.08,6655240,9199231,11554087,6655240,-0.08,72.35,57.60,57.60,89323121110,60.26,60.26,89323121110 +파인엠텍,441270,10,13470,2,1890,16.32,22901930,2618606,37640073,22901930,16.32,874.58,60.84,60.84,299803780050,59.13,59.13,299803780050 +우듬지팜,403490,11,1860,2,167,9.86,26119728,1178055,45551464,26119728,9.86,2217.19,57.34,57.34,49692301148,58.65,58.65,49692301148 +한라캐스트,125490,12,4955,2,325,7.02,19052321,6466738,36502352,19052321,7.02,294.62,52.19,52.19,98426274466,54.42,54.42,98426274466 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10398420,4559777,24144099,10398420,7.43,228.05,43.07,43.07,34938967355,44.46,44.46,34938967355 +HJ중공업,097230,15,23400,2,2600,12.50,32275454,32716314,83274281,32275454,12.50,98.65,38.76,38.76,728488234525,37.38,37.38,728488234525 +프로티나,468530,16,19730,2,1800,10.04,4008383,589194,10871991,4008383,10.04,680.32,36.87,36.87,79753054600,37.18,37.18,79753054600 +PLUS K방산소부장,0090B0,17,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +에스아이리소스,065420,18,291,2,24,8.99,23605602,546577,71577299,23605602,8.99,4318.81,32.98,32.98,7347989730,35.28,35.28,7347989730 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +이트론,096040,20,16,2,5,45.45,313468737,139491872,906131295,313468737,45.45,224.72,34.59,34.59,4927624406,33.99,33.99,4927624406 +에프알텍,073540,21,2345,2,20,0.86,3428329,3933743,11400000,3428329,0.86,87.15,30.07,30.07,9084098898,33.98,33.98,9084098898 +현대무벡스,319400,22,6480,2,430,7.11,37161569,32433420,111376039,37161569,7.11,114.58,33.37,33.37,237732154510,32.94,32.94,237732154510 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +현우산업,092300,24,2965,2,130,4.59,5754991,386615,18672816,5754991,4.59,1488.56,30.82,30.82,18085245194,32.67,32.67,18085245194 +아이엠비디엑스,461030,25,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +아시아종묘,154030,26,2315,2,305,15.17,3460402,46559,12061867,3460402,15.17,7432.29,28.69,28.69,8545988602,30.61,30.61,8545988602 +이화전기,024810,27,260,2,168,182.61,86842207,34797416,218948640,86842207,182.61,249.57,39.66,39.66,17093494197,30.03,30.03,17093494197 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +CSA 코스믹,083660,29,728,5,-137,-15.84,17211539,9337465,61247181,17211539,-15.84,184.33,28.10,28.10,12922583384,28.98,28.98,12922583384 +삼영엠텍,054540,30,9200,3,0,0.00,3568535,6134671,13000000,3568535,0.00,58.17,27.45,27.45,33274036630,27.82,27.82,33274036630 diff --git a/top30/20250903/top30-av-20250903-090000.csv b/top30/20250903/top30-av-20250903-090000.csv new file mode 100644 index 000000000000..811363b9c589 --- /dev/null +++ b/top30/20250903/top30-av-20250903-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이아이디,093230,1,50,3,0,0.00,279245,67290456,254384360,279245,0.00,0.41,0.11,0.11,13962250,0.11,0.11,13962250 +네오크레마,311390,2,10950,3,0,0.00,101082,331680,12653789,101082,0.00,30.48,0.80,0.80,1106847900,0.80,0.80,1106847900 +KODEX 인버스,114800,3,3510,3,0,0.00,21056,26331704,215900000,21056,0.00,0.08,0.01,0.01,73906560,0.01,0.01,73906560 +KODEX 200선물인버스2X,252670,4,1323,3,0,0.00,16314,365143744,1244000000,16314,0.00,0.00,0.00,0.00,21583422,0.00,0.00,21583422 +화일약품,061250,5,1158,3,0,0.00,15618,24349812,86515847,15618,0.00,0.06,0.02,0.02,18085644,0.02,0.02,18085644 +태웅로직스,124560,6,3385,3,0,0.00,12993,24675216,39720911,12993,0.00,0.05,0.03,0.03,43981305,0.03,0.03,43981305 +피델릭스,032580,7,1277,3,0,0.00,10477,5449134,33132064,10477,0.00,0.19,0.03,0.03,13379129,0.03,0.03,13379129 +유니슨,018000,8,1240,3,0,0.00,9817,28529124,170712813,9817,0.00,0.03,0.01,0.01,12173080,0.01,0.01,12173080 +러셀,217500,9,2305,3,0,0.00,9671,22541778,31812000,9671,0.00,0.04,0.03,0.03,22291655,0.03,0.03,22291655 +CSA 코스믹,083660,10,865,3,0,0.00,8141,9337465,61247181,8141,0.00,0.09,0.01,0.01,7041965,0.01,0.01,7041965 +엔케이,085310,11,1286,3,0,0.00,5169,8897798,78880322,5169,0.00,0.06,0.01,0.01,6647334,0.01,0.01,6647334 +케이엔알시스템,199430,12,13240,3,0,0.00,5001,4529849,10877713,5001,0.00,0.11,0.05,0.05,66213240,0.05,0.05,66213240 +샌즈랩,411080,13,8190,3,0,0.00,4774,1660620,15267638,4774,0.00,0.29,0.03,0.03,39099060,0.03,0.03,39099060 +일승,333430,14,6180,3,0,0.00,4305,11796856,30726747,4305,0.00,0.04,0.01,0.01,26604900,0.01,0.01,26604900 +텔콘RF제약,200230,15,1855,3,0,0.00,3742,4675876,22847543,3742,0.00,0.08,0.02,0.02,6941410,0.02,0.02,6941410 +케이에스피,073010,16,5600,3,0,0.00,3231,8072634,40191250,3231,0.00,0.04,0.01,0.01,18093600,0.01,0.01,18093600 +에스피시스템스,317830,17,9380,3,0,0.00,3080,3820703,10773818,3080,0.00,0.08,0.03,0.03,28890400,0.03,0.03,28890400 +크레오에스지,040350,18,435,3,0,0.00,2682,35962872,193205323,2682,0.00,0.01,0.00,0.00,1166670,0.00,0.00,1166670 +삼기에너지솔루션즈,419050,19,2130,3,0,0.00,2548,382975,57196240,2548,0.00,0.67,0.00,0.00,5427240,0.00,0.00,5427240 +휴림로봇,090710,20,2715,3,0,0.00,2507,11119576,119457197,2507,0.00,0.02,0.00,0.00,6806505,0.00,0.00,6806505 +HJ중공업,097230,21,20800,3,0,0.00,2327,32716314,83274281,2327,0.00,0.01,0.00,0.00,48401600,0.00,0.00,48401600 +이트론,096040,22,11,3,0,0.00,2286,139491872,906131295,2286,0.00,0.00,0.00,0.00,25146,0.00,0.00,25146 +이렘,009730,23,905,3,0,0.00,2260,489707,61877172,2260,0.00,0.46,0.00,0.00,2045300,0.00,0.00,2045300 +피에스케이홀딩스,031980,24,34400,3,0,0.00,2249,100163,21562395,2249,0.00,2.25,0.01,0.01,77365600,0.01,0.01,77365600 +와이어블,065530,25,1460,3,0,0.00,2207,9507726,52860000,2207,0.00,0.02,0.00,0.00,3222220,0.00,0.00,3222220 +코닉오토메이션,391710,26,2365,3,0,0.00,2163,10162850,42065086,2163,0.00,0.02,0.01,0.01,5115495,0.01,0.01,5115495 +이건홀딩스,039020,27,5100,3,0,0.00,2150,165676,22584709,2150,0.00,1.30,0.01,0.01,10965000,0.01,0.01,10965000 +삼영엠텍,054540,28,9200,3,0,0.00,2111,6134671,13000000,2111,0.00,0.03,0.02,0.02,19421200,0.02,0.02,19421200 +클로봇,466100,29,20050,3,0,0.00,2095,4710020,24764639,2095,0.00,0.04,0.01,0.01,42004750,0.01,0.01,42004750 +라이콤,388790,30,2150,3,0,0.00,1963,39088,30599870,1963,0.00,5.02,0.01,0.01,4220450,0.01,0.01,4220450 diff --git a/top30/20250903/top30-av-20250903-091000.csv b/top30/20250903/top30-av-20250903-091000.csv new file mode 100644 index 000000000000..3201beae88bf --- /dev/null +++ b/top30/20250903/top30-av-20250903-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,5,-3,-0.23,52846782,365143744,1244000000,52846782,-0.23,14.47,4.25,4.25,69653365406,4.24,4.24,69653365406 +현대무벡스,319400,2,6380,2,330,5.45,7119857,32433420,111376039,7119857,5.45,21.95,6.39,6.39,44939988385,6.32,6.32,44939988385 +이트론,096040,3,10,5,-1,-9.09,6781723,139491872,906131295,6781723,-9.09,4.86,0.75,0.75,67819516,0.75,0.75,67819516 +우리기술,032820,4,3940,2,230,6.20,5248924,5038763,165530656,5248924,6.20,104.17,3.17,3.17,20699557955,3.17,3.17,20699557955 +KODEX 2차전지산업레버리지,462330,5,1010,2,9,0.90,4680752,32665356,304700000,4680752,0.90,14.33,1.54,1.54,4681923751,1.52,1.52,4681923751 +KODEX 인버스,114800,6,3510,3,0,0.00,4308545,26331704,215900000,4308545,0.00,16.36,2.00,2.00,15113192784,1.99,1.99,15113192784 +KODEX 코스닥150선물인버스,251340,7,3465,3,0,0.00,4065180,22229230,77800000,4065180,0.00,18.29,5.23,5.23,14130067360,5.24,5.24,14130067360 +스맥,099440,8,4160,2,235,5.99,3342698,12110787,68243394,3342698,5.99,27.60,4.90,4.90,13849985348,4.88,4.88,13849985348 +엘컴텍,037950,9,900,2,34,3.93,3176382,401578,84447519,3176382,3.93,790.98,3.76,3.76,2963178002,3.90,3.90,2963178002 +모비스,250060,10,3155,2,205,6.95,3036769,5371440,32171314,3036769,6.95,56.54,9.44,9.44,9509746681,9.37,9.37,9509746681 +서남,294630,11,3445,2,415,13.70,2863109,4559777,24144099,2863109,13.70,62.79,11.86,11.86,9487654833,11.41,11.41,9487654833 +HJ중공업,097230,12,21600,2,800,3.85,2740606,32716314,83274281,2740606,3.85,8.38,3.29,3.29,58144714425,3.23,3.23,58144714425 +KODEX 레버리지,122630,13,24535,2,65,0.27,2670198,16430535,91050000,2670198,0.27,16.25,2.93,2.93,65561282382,2.93,2.93,65561282382 +한라캐스트,125490,14,5030,2,400,8.64,2651942,6466738,36502352,2651942,8.64,41.01,7.27,7.27,13277702128,7.23,7.23,13277702128 +현우산업,092300,15,3195,2,360,12.70,2128979,386615,18672816,2128979,12.70,550.67,11.40,11.40,6775748208,11.36,11.36,6775748208 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,16,58,5,-1,-1.69,2015001,1835384,150000000,2015001,-1.69,109.79,1.34,1.34,114870058,1.32,1.32,114870058 +삼양컴텍,484590,17,20300,2,1630,8.73,1902973,2843671,41210450,1902973,8.73,66.92,4.62,4.62,37937775715,4.53,4.53,37937775715 +휴림로봇,090710,18,2660,5,-55,-2.03,1742957,11119576,119457197,1742957,-2.03,15.67,1.46,1.46,4669861816,1.47,1.47,4669861816 +이아이디,093230,19,49,5,-1,-2.00,1653053,67290456,254384360,1653053,-2.00,2.46,0.65,0.65,81278842,0.65,0.65,81278842 +예선테크,250930,20,553,1,127,29.81,1646864,434753,33000440,1646864,29.81,378.80,4.99,4.99,878242238,4.81,4.81,878242238 +파인엠텍,441270,21,12580,2,1000,8.64,1612833,2618606,37640073,1612833,8.64,61.59,4.28,4.28,19803539050,4.18,4.18,19803539050 +동일스틸럭스,023790,22,1710,2,90,5.56,1569813,8648662,26139617,1569813,5.56,18.15,6.01,6.01,2752164724,6.16,6.16,2752164724 +삼성전자,005930,23,69150,2,50,0.07,1528568,10604028,5919637922,1528568,0.07,14.41,0.03,0.03,105727843050,0.03,0.03,105727843050 +KODEX 코스닥150레버리지,233740,24,8700,3,0,0.00,1512568,14972206,202100000,1512568,0.00,10.10,0.75,0.75,13112382534,0.75,0.75,13112382534 +빌리언스,044480,25,435,5,-6,-1.36,1439449,32143240,40663728,1439449,-1.36,4.48,3.54,3.54,618997773,3.50,3.50,618997773 +보성파워텍,006910,26,3945,2,85,2.20,1437015,2288954,49129824,1437015,2.20,62.78,2.92,2.92,5701623702,2.94,2.94,5701623702 +크레오에스지,040350,27,427,5,-8,-1.84,1286952,35962872,193205323,1286952,-1.84,3.58,0.67,0.67,554142600,0.67,0.67,554142600 +두산에너빌리티,034020,28,61800,2,1400,2.32,1248843,2966108,640561146,1248843,2.32,42.10,0.19,0.19,77469237900,0.20,0.20,77469237900 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,76,5,-1,-1.30,1211268,17630012,1497000000,1211268,-1.30,6.87,0.08,0.08,92036368,0.08,0.08,92036368 +올릭스,226950,30,80600,2,4200,5.50,1164235,6446720,20106724,1164235,5.50,18.06,5.79,5.79,91528399700,5.65,5.65,91528399700 diff --git a/top30/20250903/top30-av-20250903-092000.csv b/top30/20250903/top30-av-20250903-092000.csv new file mode 100644 index 000000000000..6f6fe550d2cb --- /dev/null +++ b/top30/20250903/top30-av-20250903-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,5,-11,-0.83,73573171,365143744,1244000000,73573171,-0.83,20.15,5.91,5.91,96891131015,5.94,5.94,96891131015 +현대무벡스,319400,2,6320,2,270,4.46,10267299,32433420,111376039,10267299,4.46,31.66,9.22,9.22,64930525290,9.22,9.22,64930525290 +우리기술,032820,3,3945,2,235,6.33,8156664,5038763,165530656,8156664,6.33,161.88,4.93,4.93,32039403151,4.91,4.91,32039403151 +KODEX 인버스,114800,4,3500,5,-10,-0.28,7926305,26331704,215900000,7926305,-0.28,30.10,3.67,3.67,27780087449,3.68,3.68,27780087449 +KODEX 2차전지산업레버리지,462330,5,1007,2,6,0.60,7212026,32665356,304700000,7212026,0.60,22.08,2.37,2.37,7233237808,2.36,2.36,7233237808 +이트론,096040,6,10,5,-1,-9.09,6781723,139491872,906131295,6781723,-9.09,4.86,0.75,0.75,67819516,0.75,0.75,67819516 +KODEX 코스닥150선물인버스,251340,7,3475,2,10,0.29,6134346,22229230,77800000,6134346,0.29,27.60,7.88,7.88,21315822360,7.88,7.88,21315822360 +HJ중공업,097230,8,21500,2,700,3.37,5299319,32716314,83274281,5299319,3.37,16.20,6.36,6.36,114393787075,6.39,6.39,114393787075 +서남,294630,9,3410,2,380,12.54,4859905,4559777,24144099,4859905,12.54,106.58,20.13,20.13,16358552384,19.87,19.87,16358552384 +파인엠텍,441270,10,12960,2,1380,11.92,4064036,2618606,37640073,4064036,11.92,155.20,10.80,10.80,51343185080,10.53,10.53,51343185080 +KODEX 레버리지,122630,11,24685,2,215,0.88,4055508,16430535,91050000,4055508,0.88,24.68,4.45,4.45,99663556019,4.43,4.43,99663556019 +스맥,099440,12,4120,2,195,4.97,4010701,12110787,68243394,4010701,4.97,33.12,5.88,5.88,16597479888,5.90,5.90,16597479888 +모비스,250060,13,3095,2,145,4.92,3888055,5371440,32171314,3888055,4.92,72.38,12.09,12.09,12161331040,12.21,12.21,12161331040 +엘컴텍,037950,14,909,2,43,4.97,3565591,401578,84447519,3565591,4.97,887.90,4.22,4.22,3315400838,4.32,4.32,3315400838 +한라캐스트,125490,15,5170,2,540,11.66,3441491,6466738,36502352,3441491,11.66,53.22,9.43,9.43,17281369933,9.16,9.16,17281369933 +삼양컴텍,484590,16,19890,2,1220,6.53,2637411,2843671,41210450,2637411,6.53,92.75,6.40,6.40,52628213835,6.42,6.42,52628213835 +현우산업,092300,17,3130,2,295,10.41,2579928,386615,18672816,2579928,10.41,667.31,13.82,13.82,8187529174,14.01,14.01,8187529174 +토마토시스템,393210,18,7080,2,1180,20.00,2557094,49751,15614544,2557094,20.00,5139.78,16.38,16.38,17387377940,15.73,15.73,17387377940 +KODEX 코스닥150레버리지,233740,19,8660,5,-40,-0.46,2190803,14972206,202100000,2190803,-0.46,14.63,1.08,1.08,18997860688,1.09,1.09,18997860688 +보성파워텍,006910,20,3920,2,60,1.55,2143918,2288954,49129824,2143918,1.55,93.66,4.36,4.36,8453463239,4.39,4.39,8453463239 +빌리언스,044480,21,416,5,-25,-5.67,2140722,32143240,40663728,2140722,-5.67,6.66,5.26,5.26,914528663,5.41,5.41,914528663 +휴림로봇,090710,22,2640,5,-75,-2.76,2139322,11119576,119457197,2139322,-2.76,19.24,1.79,1.79,5715837306,1.81,1.81,5715837306 +동일스틸럭스,023790,23,1695,2,75,4.63,2070979,8648662,26139617,2070979,4.63,23.95,7.92,7.92,3602792098,8.13,8.13,3602792098 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,58,5,-1,-1.69,2047001,1835384,150000000,2047001,-1.69,111.53,1.36,1.36,116726058,1.34,1.34,116726058 +삼성전자,005930,25,69400,2,300,0.43,1844637,10604028,5919637922,1844637,0.43,17.40,0.03,0.03,127622040900,0.03,0.03,127622040900 +크레오에스지,040350,26,420,5,-15,-3.45,1823693,35962872,193205323,1823693,-3.45,5.07,0.94,0.94,781801298,0.96,0.96,781801298 +두산에너빌리티,034020,27,62100,2,1700,2.81,1700661,2966108,640561146,1700661,2.81,57.34,0.27,0.27,105299556300,0.26,0.26,105299556300 +예선테크,250930,28,553,1,127,29.81,1699642,434753,33000440,1699642,29.81,390.94,5.15,5.15,907428472,4.97,4.97,907428472 +이아이디,093230,29,49,5,-1,-2.00,1653053,67290456,254384360,1653053,-2.00,2.46,0.65,0.65,81278842,0.65,0.65,81278842 +올릭스,226950,30,80100,2,3700,4.84,1565054,6446720,20106724,1565054,4.84,24.28,7.78,7.78,123654535900,7.68,7.68,123654535900 diff --git a/top30/20250903/top30-av-20250903-093000.csv b/top30/20250903/top30-av-20250903-093000.csv new file mode 100644 index 000000000000..312997e08144 --- /dev/null +++ b/top30/20250903/top30-av-20250903-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,5,-8,-0.60,87738663,365143744,1244000000,87738663,-0.60,24.03,7.05,7.05,115494270839,7.06,7.06,115494270839 +우리기술,032820,2,3935,2,225,6.06,11965534,5038763,165530656,11965534,6.06,237.47,7.23,7.23,47191618015,7.25,7.25,47191618015 +현대무벡스,319400,3,6300,2,250,4.13,11063578,32433420,111376039,11063578,4.13,34.11,9.93,9.93,69948328265,9.97,9.97,69948328265 +KODEX 인버스,114800,4,3500,5,-10,-0.28,9067992,26331704,215900000,9067992,-0.28,34.44,4.20,4.20,31776043823,4.21,4.21,31776043823 +KODEX 2차전지산업레버리지,462330,5,1011,2,10,1.00,9035057,32665356,304700000,9035057,1.00,27.66,2.97,2.97,9077127046,2.95,2.95,9077127046 +KODEX 코스닥150선물인버스,251340,6,3490,2,25,0.72,7107172,22229230,77800000,7107172,0.72,31.97,9.14,9.14,24703555279,9.10,9.10,24703555279 +이트론,096040,7,10,5,-1,-9.09,6781723,139491872,906131295,6781723,-9.09,4.86,0.75,0.75,67819516,0.75,0.75,67819516 +HJ중공업,097230,8,21750,2,950,4.57,6162833,32716314,83274281,6162833,4.57,18.84,7.40,7.40,132969020475,7.34,7.34,132969020475 +서남,294630,9,3395,2,365,12.05,5972178,4559777,24144099,5972178,12.05,130.98,24.74,24.74,20178845037,24.62,24.62,20178845037 +파인엠텍,441270,10,12760,2,1180,10.19,4982818,2618606,37640073,4982818,10.19,190.29,13.24,13.24,63198950820,13.16,13.16,63198950820 +토마토시스템,393210,11,7460,2,1560,26.44,4973673,49751,15614544,4973673,26.44,9997.13,31.85,31.85,34966208330,30.02,30.02,34966208330 +KODEX 레버리지,122630,12,24625,2,155,0.63,4675117,16430535,91050000,4675117,0.63,28.45,5.13,5.13,114930202384,5.13,5.13,114930202384 +한라캐스트,125490,13,5100,2,470,10.15,4502251,6466738,36502352,4502251,10.15,69.62,12.33,12.33,22724748973,12.21,12.21,22724748973 +스맥,099440,14,4085,2,160,4.08,4430418,12110787,68243394,4430418,4.08,36.58,6.49,6.49,18315128441,6.57,6.57,18315128441 +모비스,250060,15,3105,2,155,5.25,4290685,5371440,32171314,4290685,5.25,79.88,13.34,13.34,13411466472,13.43,13.43,13411466472 +엘컴텍,037950,16,910,2,44,5.08,3967364,401578,84447519,3967364,5.08,987.94,4.70,4.70,3681944977,4.79,4.79,3681944977 +KODEX 코스닥150레버리지,233740,17,8615,5,-85,-0.98,2975162,14972206,202100000,2975162,-0.98,19.87,1.47,1.47,25768273838,1.48,1.48,25768273838 +삼양컴텍,484590,18,19990,2,1320,7.07,2948767,2843671,41210450,2948767,7.07,103.70,7.16,7.16,58828008035,7.14,7.14,58828008035 +현우산업,092300,19,3105,2,270,9.52,2805896,386615,18672816,2805896,9.52,725.76,15.03,15.03,8896966467,15.35,15.35,8896966467 +두산에너빌리티,034020,20,62500,2,2100,3.48,2695614,2966108,640561146,2695614,3.48,90.88,0.42,0.42,167705808900,0.42,0.42,167705808900 +휴림로봇,090710,21,2610,5,-105,-3.87,2591586,11119576,119457197,2591586,-3.87,23.31,2.17,2.17,6901877269,2.21,2.21,6901877269 +보성파워텍,006910,22,3915,2,55,1.42,2480469,2288954,49129824,2480469,1.42,108.37,5.05,5.05,9778951422,5.08,5.08,9778951422 +에이엔피,015260,23,559,2,83,17.44,2391833,120301,45116894,2391833,17.44,1988.21,5.30,5.30,1297740281,5.15,5.15,1297740281 +빌리언스,044480,24,417,5,-24,-5.44,2313880,32143240,40663728,2313880,-5.44,7.20,5.69,5.69,986724782,5.82,5.82,986724782 +동일스틸럭스,023790,25,1650,2,30,1.85,2293841,8648662,26139617,2293841,1.85,26.52,8.78,8.78,3973492454,9.21,9.21,3973492454 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,58,5,-1,-1.69,2147091,1835384,150000000,2147091,-1.69,116.98,1.43,1.43,122531278,1.41,1.41,122531278 +삼성전자,005930,27,69200,2,100,0.14,2137713,10604028,5919637922,2137713,0.14,20.16,0.04,0.04,147917530450,0.04,0.04,147917530450 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,76,5,-1,-1.30,2101622,17630012,1497000000,2101622,-1.30,11.92,0.14,0.14,159703272,0.14,0.14,159703272 +크레오에스지,040350,29,419,5,-16,-3.68,1985641,35962872,193205323,1985641,-3.68,5.52,1.03,1.03,849759735,1.05,1.05,849759735 +올릭스,226950,30,80000,2,3600,4.71,1894148,6446720,20106724,1894148,4.71,29.38,9.42,9.42,150052667050,9.33,9.33,150052667050 diff --git a/top30/20250903/top30-av-20250903-094001.csv b/top30/20250903/top30-av-20250903-094001.csv new file mode 100644 index 000000000000..e6890dd824bb --- /dev/null +++ b/top30/20250903/top30-av-20250903-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,5,-7,-0.53,115198899,365143744,1244000000,115198899,-0.53,31.55,9.26,9.26,151510915704,9.25,9.25,151510915704 +이트론,096040,2,10,5,-1,-9.09,15329035,139491872,906131295,15329035,-9.09,10.99,1.69,1.69,153292636,1.69,1.69,153292636 +우리기술,032820,3,3940,2,230,6.20,13634815,5038763,165530656,13634815,6.20,270.60,8.24,8.24,53808150774,8.25,8.25,53808150774 +현대무벡스,319400,4,6230,2,180,2.98,12529266,32433420,111376039,12529266,2.98,38.63,11.25,11.25,79203068995,11.41,11.41,79203068995 +KODEX 인버스,114800,5,3500,5,-10,-0.28,11015182,26331704,215900000,11015182,-0.28,41.83,5.10,5.10,38585534722,5.11,5.11,38585534722 +KODEX 2차전지산업레버리지,462330,6,1004,2,3,0.30,10648750,32665356,304700000,10648750,0.30,32.60,3.49,3.49,10703211961,3.50,3.50,10703211961 +HJ중공업,097230,7,22750,2,1950,9.38,8370372,32716314,83274281,8370372,9.38,25.58,10.05,10.05,182229348575,9.62,9.62,182229348575 +KODEX 코스닥150선물인버스,251340,8,3485,2,20,0.58,7683908,22229230,77800000,7683908,0.58,34.57,9.88,9.88,26711705557,9.85,9.85,26711705557 +한라캐스트,125490,9,5340,2,710,15.33,7556972,6466738,36502352,7556972,15.33,116.86,20.70,20.70,38761272658,19.89,19.89,38761272658 +서남,294630,10,3330,2,300,9.90,6572331,4559777,24144099,6572331,9.90,144.14,27.22,27.22,22188654701,27.60,27.60,22188654701 +토마토시스템,393210,11,7360,2,1460,24.75,6115528,49751,15614544,6115528,24.75,9999.99,39.17,39.17,43500807745,37.85,37.85,43500807745 +KODEX 레버리지,122630,12,24605,2,135,0.55,6049072,16430535,91050000,6049072,0.55,36.82,6.64,6.64,148846977305,6.64,6.64,148846977305 +파인엠텍,441270,13,13040,2,1460,12.61,5944049,2618606,37640073,5944049,12.61,226.99,15.79,15.79,75483714360,15.38,15.38,75483714360 +모비스,250060,14,3040,2,90,3.05,4744188,5371440,32171314,4744188,3.05,88.32,14.75,14.75,14796868159,15.13,15.13,14796868159 +이아이디,093230,15,48,5,-2,-4.00,4739994,67290456,254384360,4739994,-4.00,7.04,1.86,1.86,229452010,1.88,1.88,229452010 +스맥,099440,16,4090,2,165,4.20,4713330,12110787,68243394,4713330,4.20,38.92,6.91,6.91,19476516358,6.98,6.98,19476516358 +엘컴텍,037950,17,905,2,39,4.50,4072400,401578,84447519,4072400,4.50,1014.10,4.82,4.82,3777138766,4.94,4.94,3777138766 +에이엔피,015260,18,559,2,83,17.44,3985436,120301,45116894,3985436,17.44,3312.89,8.83,8.83,2195541010,8.71,8.71,2195541010 +이화전기,024810,19,95,2,3,3.26,3581189,34797416,218948640,3581189,3.26,10.29,1.64,1.64,335374826,1.61,1.61,335374826 +KODEX 코스닥150레버리지,233740,20,8625,5,-75,-0.86,3398795,14972206,202100000,3398795,-0.86,22.70,1.68,1.68,29423626173,1.69,1.69,29423626173 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,76,5,-1,-1.30,3274618,17630012,1497000000,3274618,-1.30,18.57,0.22,0.22,248850968,0.22,0.22,248850968 +삼양컴텍,484590,22,19820,2,1150,6.16,3149187,2843671,41210450,3149187,6.16,110.74,7.64,7.64,62830474050,7.69,7.69,62830474050 +현우산업,092300,23,3150,2,315,11.11,2946445,386615,18672816,2946445,11.11,762.11,15.78,15.78,9335754170,15.87,15.87,9335754170 +두산에너빌리티,034020,24,62400,2,2000,3.31,2915771,2966108,640561146,2915771,3.31,98.30,0.46,0.46,181475541600,0.45,0.45,181475541600 +휴림로봇,090710,25,2625,5,-90,-3.31,2809828,11119576,119457197,2809828,-3.31,25.27,2.35,2.35,7475916394,2.38,2.38,7475916394 +보성파워텍,006910,26,3905,2,45,1.17,2638861,2288954,49129824,2638861,1.17,115.29,5.37,5.37,10399217605,5.42,5.42,10399217605 +빌리언스,044480,27,412,5,-29,-6.58,2567084,32143240,40663728,2567084,-6.58,7.99,6.31,6.31,1091870123,6.52,6.52,1091870123 +에스아이리소스,065420,28,307,2,40,14.98,2555550,546577,71577299,2555550,14.98,467.56,3.57,3.57,786482043,3.58,3.58,786482043 +동일스틸럭스,023790,29,1674,2,54,3.33,2518405,8648662,26139617,2518405,3.33,29.12,9.63,9.63,4345591904,9.93,9.93,4345591904 +삼성전자,005930,30,69300,2,200,0.29,2484317,10604028,5919637922,2484317,0.29,23.43,0.04,0.04,171962054800,0.04,0.04,171962054800 diff --git a/top30/20250903/top30-av-20250903-095001.csv b/top30/20250903/top30-av-20250903-095001.csv new file mode 100644 index 000000000000..d638c35361f6 --- /dev/null +++ b/top30/20250903/top30-av-20250903-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1319,5,-4,-0.30,127181418,365143744,1244000000,127181418,-0.30,34.83,10.22,10.22,167310399295,10.20,10.20,167310399295 +이트론,096040,2,10,5,-1,-9.09,15329035,139491872,906131295,15329035,-9.09,10.99,1.69,1.69,153292636,1.69,1.69,153292636 +우리기술,032820,3,3920,2,210,5.66,14808624,5038763,165530656,14808624,5.66,293.89,8.95,8.95,58413636473,9.00,9.00,58413636473 +현대무벡스,319400,4,6200,2,150,2.48,13934172,32433420,111376039,13934172,2.48,42.96,12.51,12.51,87922391530,12.73,12.73,87922391530 +KODEX 인버스,114800,5,3510,3,0,0.00,12511787,26331704,215900000,12511787,0.00,47.52,5.80,5.80,43835761082,5.78,5.78,43835761082 +KODEX 2차전지산업레버리지,462330,6,998,5,-3,-0.30,11553004,32665356,304700000,11553004,-0.30,35.37,3.79,3.79,11604860758,3.82,3.82,11604860758 +한라캐스트,125490,7,5280,2,650,14.04,11069162,6466738,36502352,11069162,14.04,171.17,30.32,30.32,57679724258,29.93,29.93,57679724258 +HJ중공업,097230,8,22900,2,2100,10.10,9919930,32716314,83274281,9919930,10.10,30.32,11.91,11.91,217269714325,11.39,11.39,217269714325 +KODEX 코스닥150선물인버스,251340,9,3495,2,30,0.87,9122496,22229230,77800000,9122496,0.87,41.04,11.73,11.73,31736938641,11.67,11.67,31736938641 +파인엠텍,441270,10,12700,2,1120,9.67,7419272,2618606,37640073,7419272,9.67,283.33,19.71,19.71,94501715910,19.77,19.77,94501715910 +서남,294630,11,3460,2,430,14.19,7307435,4559777,24144099,7307435,14.19,160.26,30.27,30.27,24678654457,29.54,29.54,24678654457 +토마토시스템,393210,12,7180,2,1280,21.69,6906947,49751,15614544,6906947,21.69,9999.99,44.23,44.23,49237745980,43.92,43.92,49237745980 +KODEX 레버리지,122630,13,24540,2,70,0.29,6872464,16430535,91050000,6872464,0.29,41.83,7.55,7.55,169055837508,7.57,7.57,169055837508 +모비스,250060,14,3070,2,120,4.07,5088945,5371440,32171314,5088945,4.07,94.74,15.82,15.82,15840723469,16.04,16.04,15840723469 +에이엔피,015260,15,588,2,112,23.53,5073211,120301,45116894,5073211,23.53,4217.10,11.24,11.24,2815815885,10.61,10.61,2815815885 +스맥,099440,16,4040,2,115,2.93,5045186,12110787,68243394,5045186,2.93,41.66,7.39,7.39,20818959156,7.55,7.55,20818959156 +이아이디,093230,17,48,5,-2,-4.00,4739994,67290456,254384360,4739994,-4.00,7.04,1.86,1.86,229452010,1.88,1.88,229452010 +KODEX 코스닥150레버리지,233740,18,8585,5,-115,-1.32,4269302,14972206,202100000,4269302,-1.32,28.51,2.11,2.11,36896248519,2.13,2.13,36896248519 +엘컴텍,037950,19,909,2,43,4.97,4225074,401578,84447519,4225074,4.97,1052.12,5.00,5.00,3916752978,5.10,5.10,3916752978 +에스아이리소스,065420,20,301,2,34,12.73,4158568,546577,71577299,4158568,12.73,760.84,5.81,5.81,1281645882,5.95,5.95,1281645882 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,76,5,-1,-1.30,3877737,17630012,1497000000,3877737,-1.30,22.00,0.26,0.26,294688012,0.26,0.26,294688012 +이화전기,024810,22,95,2,3,3.26,3581189,34797416,218948640,3581189,3.26,10.29,1.64,1.64,335374826,1.61,1.61,335374826 +삼양컴텍,484590,23,20200,2,1530,8.19,3334617,2843671,41210450,3334617,8.19,117.26,8.09,8.09,66545862330,7.99,7.99,66545862330 +현우산업,092300,24,3145,2,310,10.93,3153396,386615,18672816,3153396,10.93,815.64,16.89,16.89,9987541200,17.01,17.01,9987541200 +두산에너빌리티,034020,25,62300,2,1900,3.15,3106257,2966108,640561146,3106257,3.15,104.73,0.48,0.48,193333262500,0.48,0.48,193333262500 +휴림로봇,090710,26,2610,5,-105,-3.87,3100646,11119576,119457197,3100646,-3.87,27.88,2.60,2.60,8236219634,2.64,2.64,8236219634 +빌리언스,044480,27,412,5,-29,-6.58,2884442,32143240,40663728,2884442,-6.58,8.97,7.09,7.09,1221856654,7.29,7.29,1221856654 +삼성전자,005930,28,69200,2,100,0.14,2753863,10604028,5919637922,2753863,0.14,25.97,0.05,0.05,190640034850,0.05,0.05,190640034850 +보성파워텍,006910,29,3895,2,35,0.91,2708892,2288954,49129824,2708892,0.91,118.35,5.51,5.51,10671788705,5.58,5.58,10671788705 +동일스틸럭스,023790,30,1650,2,30,1.85,2686618,8648662,26139617,2686618,1.85,31.06,10.28,10.28,4624990857,10.72,10.72,4624990857 diff --git a/top30/20250903/top30-av-20250903-100000.csv b/top30/20250903/top30-av-20250903-100000.csv new file mode 100644 index 000000000000..d164b8fee18f --- /dev/null +++ b/top30/20250903/top30-av-20250903-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1319,5,-4,-0.30,136081150,365143744,1244000000,136081150,-0.30,37.27,10.94,10.94,179062373061,10.91,10.91,179062373061 +우리기술,032820,2,3885,2,175,4.72,16004777,5038763,165530656,16004777,4.72,317.63,9.67,9.67,63056927994,9.81,9.81,63056927994 +이트론,096040,3,10,5,-1,-9.09,15329035,139491872,906131295,15329035,-9.09,10.99,1.69,1.69,153292636,1.69,1.69,153292636 +현대무벡스,319400,4,6200,2,150,2.48,14360692,32433420,111376039,14360692,2.48,44.28,12.89,12.89,90568761000,13.12,13.12,90568761000 +KODEX 인버스,114800,5,3510,3,0,0.00,12885234,26331704,215900000,12885234,0.00,48.93,5.97,5.97,45146667786,5.96,5.96,45146667786 +한라캐스트,125490,6,5240,2,610,13.17,12661597,6466738,36502352,12661597,13.17,195.80,34.69,34.69,66022645203,34.52,34.52,66022645203 +HJ중공업,097230,7,22450,2,1650,7.93,12642426,32716314,83274281,12642426,7.93,38.64,15.18,15.18,279311709875,14.94,14.94,279311709875 +KODEX 2차전지산업레버리지,462330,8,997,5,-4,-0.40,12371497,32665356,304700000,12371497,-0.40,37.87,4.06,4.06,12421623185,4.09,4.09,12421623185 +KODEX 코스닥150선물인버스,251340,9,3500,2,35,1.01,10355965,22229230,77800000,10355965,1.01,46.59,13.31,13.31,36055430102,13.24,13.24,36055430102 +파인엠텍,441270,10,12990,2,1410,12.18,8523313,2618606,37640073,8523313,12.18,325.49,22.64,22.64,108803338815,22.25,22.25,108803338815 +서남,294630,11,3375,2,345,11.39,7987172,4559777,24144099,7987172,11.39,175.17,33.08,33.08,27013159168,33.15,33.15,27013159168 +KODEX 레버리지,122630,12,24540,2,70,0.29,7471737,16430535,91050000,7471737,0.29,45.47,8.21,8.21,183742868511,8.22,8.22,183742868511 +토마토시스템,393210,13,7230,2,1330,22.54,7323448,49751,15614544,7323448,22.54,9999.99,46.90,46.90,52240830685,46.27,46.27,52240830685 +에이엔피,015260,14,589,2,113,23.74,6879958,120301,45116894,6879958,23.74,5718.95,15.25,15.25,3888443919,14.63,14.63,3888443919 +에스아이리소스,065420,15,316,2,49,18.35,5948888,546577,71577299,5948888,18.35,1088.39,8.31,8.31,1832741087,8.10,8.10,1832741087 +모비스,250060,16,3030,2,80,2.71,5247461,5371440,32171314,5247461,2.71,97.69,16.31,16.31,16323684968,16.75,16.75,16323684968 +스맥,099440,17,4015,2,90,2.29,5240976,12110787,68243394,5240976,2.29,43.28,7.68,7.68,21606897988,7.89,7.89,21606897988 +KODEX 코스닥150레버리지,233740,18,8550,5,-150,-1.72,5106972,14972206,202100000,5106972,-1.72,34.11,2.53,2.53,44055428162,2.55,2.55,44055428162 +이아이디,093230,19,48,5,-2,-4.00,4739994,67290456,254384360,4739994,-4.00,7.04,1.86,1.86,229452010,1.88,1.88,229452010 +현우산업,092300,20,3035,2,200,7.05,4657758,386615,18672816,4657758,7.05,1204.75,24.94,24.94,14778256504,26.08,26.08,14778256504 +우듬지팜,403490,21,1886,2,193,11.40,4563044,1178055,45551464,4563044,11.40,387.34,10.02,10.02,8314948335,9.68,9.68,8314948335 +엘컴텍,037950,22,911,2,45,5.20,4326704,401578,84447519,4326704,5.20,1077.43,5.12,5.12,4009469173,5.21,5.21,4009469173 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,4272899,17630012,1497000000,4272899,-1.30,24.24,0.29,0.29,324720324,0.29,0.29,324720324 +삼양컴텍,484590,24,19510,2,840,4.50,3645036,2843671,41210450,3645036,4.50,128.18,8.84,8.84,72670344720,9.04,9.04,72670344720 +이화전기,024810,25,95,2,3,3.26,3581189,34797416,218948640,3581189,3.26,10.29,1.64,1.64,335374826,1.61,1.61,335374826 +두산에너빌리티,034020,26,62100,2,1700,2.81,3359903,2966108,640561146,3359903,2.81,113.28,0.52,0.52,209043800500,0.53,0.53,209043800500 +휴림로봇,090710,27,2615,5,-100,-3.68,3277851,11119576,119457197,3277851,-3.68,29.48,2.74,2.74,8699038299,2.78,2.78,8699038299 +빌리언스,044480,28,406,5,-35,-7.94,3224588,32143240,40663728,3224588,-7.94,10.03,7.93,7.93,1359882515,8.24,8.24,1359882515 +썸에이지,208640,29,576,2,24,4.35,3032474,8816505,139240254,3032474,4.35,34.40,2.18,2.18,1714688540,2.14,2.14,1714688540 +삼성전자,005930,30,69200,2,100,0.14,2942683,10604028,5919637922,2942683,0.14,27.75,0.05,0.05,203723043200,0.05,0.05,203723043200 diff --git a/top30/20250903/top30-av-20250903-101000.csv b/top30/20250903/top30-av-20250903-101000.csv new file mode 100644 index 000000000000..61a238f95bf3 --- /dev/null +++ b/top30/20250903/top30-av-20250903-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,5,-7,-0.53,146279710,365143744,1244000000,146279710,-0.53,40.06,11.76,11.76,192479269585,11.76,11.76,192479269585 +이트론,096040,2,10,5,-1,-9.09,28833214,139491872,906131295,28833214,-9.09,20.67,3.18,3.18,288334426,3.18,3.18,288334426 +현대무벡스,319400,3,6320,2,270,4.46,17222787,32433420,111376039,17222787,4.46,53.10,15.46,15.46,108854399645,15.46,15.46,108854399645 +우리기술,032820,4,3880,2,170,4.58,16401256,5038763,165530656,16401256,4.58,325.50,9.91,9.91,64597755396,10.06,10.06,64597755396 +한라캐스트,125490,5,5250,2,620,13.39,13668201,6466738,36502352,13668201,13.39,211.36,37.44,37.44,71329681233,37.22,37.22,71329681233 +HJ중공업,097230,6,22450,2,1650,7.93,13271037,32716314,83274281,13271037,7.93,40.56,15.94,15.94,293516980325,15.70,15.70,293516980325 +KODEX 인버스,114800,7,3505,5,-5,-0.14,13134272,26331704,215900000,13134272,-0.14,49.88,6.08,6.08,46019481518,6.08,6.08,46019481518 +KODEX 2차전지산업레버리지,462330,8,992,5,-9,-0.90,13013180,32665356,304700000,13013180,-0.90,39.84,4.27,4.27,13060209709,4.32,4.32,13060209709 +KODEX 코스닥150선물인버스,251340,9,3485,2,20,0.58,10852030,22229230,77800000,10852030,0.58,48.82,13.95,13.95,37787215244,13.94,13.94,37787215244 +파인엠텍,441270,10,13010,2,1430,12.35,9268979,2618606,37640073,9268979,12.35,353.97,24.63,24.63,118501707525,24.20,24.20,118501707525 +우듬지팜,403490,11,1945,2,252,14.88,8676565,1178055,45551464,8676565,14.88,736.52,19.05,19.05,16164603127,18.24,18.24,16164603127 +이아이디,093230,12,48,5,-2,-4.00,8305543,67290456,254384360,8305543,-4.00,12.34,3.26,3.26,400598362,3.28,3.28,400598362 +서남,294630,13,3385,2,355,11.72,8199613,4559777,24144099,8199613,11.72,179.82,33.96,33.96,27729392155,33.93,33.93,27729392155 +KODEX 레버리지,122630,14,24590,2,120,0.49,8136806,16430535,91050000,8136806,0.49,49.52,8.94,8.94,200102348090,8.94,8.94,200102348090 +에스아이리소스,065420,15,308,2,41,15.36,8095546,546577,71577299,8095546,15.36,1481.14,11.31,11.31,2507368731,11.37,11.37,2507368731 +토마토시스템,393210,16,7180,2,1280,21.69,7580777,49751,15614544,7580777,21.69,9999.99,48.55,48.55,54088837605,48.25,48.25,54088837605 +에이엔피,015260,17,578,2,102,21.43,7553226,120301,45116894,7553226,21.43,6278.61,16.74,16.74,4276073667,16.40,16.40,4276073667 +이화전기,024810,18,103,2,11,11.96,6390522,34797416,218948640,6390522,11.96,18.36,2.92,2.92,624736125,2.77,2.77,624736125 +KODEX 코스닥150레버리지,233740,19,8605,5,-95,-1.09,5711751,14972206,202100000,5711751,-1.09,38.15,2.83,2.83,49249235855,2.83,2.83,49249235855 +스맥,099440,20,4060,2,135,3.44,5388749,12110787,68243394,5388749,3.44,44.50,7.90,7.90,22204536621,8.01,8.01,22204536621 +모비스,250060,21,3030,2,80,2.71,5309587,5371440,32171314,5309587,2.71,98.85,16.50,16.50,16512020010,16.94,16.94,16512020010 +현우산업,092300,22,3010,2,175,6.17,4944013,386615,18672816,4944013,6.17,1278.79,26.48,26.48,15643234141,27.83,27.83,15643234141 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,4639859,17630012,1497000000,4639859,-1.30,26.32,0.31,0.31,352609284,0.31,0.31,352609284 +엘컴텍,037950,24,908,2,42,4.85,4396227,401578,84447519,4396227,4.85,1094.74,5.21,5.21,4072616175,5.31,5.31,4072616175 +삼양컴텍,484590,25,19690,2,1020,5.46,3752134,2843671,41210450,3752134,5.46,131.95,9.10,9.10,74770504460,9.21,9.21,74770504460 +두산에너빌리티,034020,26,62300,2,1900,3.15,3543334,2966108,640561146,3543334,3.15,119.46,0.55,0.55,220466246750,0.55,0.55,220466246750 +휴림로봇,090710,27,2635,5,-80,-2.95,3462647,11119576,119457197,3462647,-2.95,31.14,2.90,2.90,9183394744,2.92,2.92,9183394744 +빌리언스,044480,28,412,5,-29,-6.58,3407250,32143240,40663728,3407250,-6.58,10.60,8.38,8.38,1434776612,8.56,8.56,1434776612 +썸에이지,208640,29,571,2,19,3.44,3265600,8816505,139240254,3265600,3.44,37.04,2.35,2.35,1847783851,2.32,2.32,1847783851 +삼성전자,005930,30,69300,2,200,0.29,3170571,10604028,5919637922,3170571,0.29,29.90,0.05,0.05,219525992600,0.05,0.05,219525992600 diff --git a/top30/20250903/top30-av-20250903-102000.csv b/top30/20250903/top30-av-20250903-102000.csv new file mode 100644 index 000000000000..7ec03d1edbd9 --- /dev/null +++ b/top30/20250903/top30-av-20250903-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,5,-7,-0.53,148950845,365143744,1244000000,148950845,-0.53,40.79,11.97,11.97,195993537249,11.97,11.97,195993537249 +이트론,096040,2,10,5,-1,-9.09,28833214,139491872,906131295,28833214,-9.09,20.67,3.18,3.18,288334426,3.18,3.18,288334426 +현대무벡스,319400,3,6310,2,260,4.30,18370604,32433420,111376039,18370604,4.30,56.64,16.49,16.49,116148913540,16.53,16.53,116148913540 +우리기술,032820,4,3890,2,180,4.85,16863763,5038763,165530656,16863763,4.85,334.68,10.19,10.19,66401876408,10.31,10.31,66401876408 +한라캐스트,125490,5,5110,2,480,10.37,14561428,6466738,36502352,14561428,10.37,225.17,39.89,39.89,75931640813,40.71,40.71,75931640813 +우듬지팜,403490,6,2005,2,312,18.43,14060416,1178055,45551464,14060416,18.43,1193.53,30.87,30.87,26762678437,29.30,29.30,26762678437 +HJ중공업,097230,7,22200,2,1400,6.73,14014034,32716314,83274281,14014034,6.73,42.84,16.83,16.83,310038723100,16.77,16.77,310038723100 +KODEX 2차전지산업레버리지,462330,8,992,5,-9,-0.90,13941043,32665356,304700000,13941043,-0.90,42.68,4.58,4.58,13979828092,4.63,4.63,13979828092 +KODEX 인버스,114800,9,3505,5,-5,-0.14,13474426,26331704,215900000,13474426,-0.14,51.17,6.24,6.24,47211634972,6.24,6.24,47211634972 +KODEX 코스닥150선물인버스,251340,10,3485,2,20,0.58,11246330,22229230,77800000,11246330,0.58,50.59,14.46,14.46,39161357066,14.44,14.44,39161357066 +파인엠텍,441270,11,12980,2,1400,12.09,9806882,2618606,37640073,9806882,12.09,374.51,26.05,26.05,125514375640,25.69,25.69,125514375640 +에스아이리소스,065420,12,302,2,35,13.11,8629863,546577,71577299,8629863,13.11,1578.89,12.06,12.06,2669738929,12.35,12.35,2669738929 +서남,294630,13,3345,2,315,10.40,8381590,4559777,24144099,8381590,10.40,183.82,34.71,34.71,28339423051,35.09,35.09,28339423051 +이아이디,093230,14,48,5,-2,-4.00,8305543,67290456,254384360,8305543,-4.00,12.34,3.26,3.26,400598362,3.28,3.28,400598362 +KODEX 레버리지,122630,15,24595,2,125,0.51,8256942,16430535,91050000,8256942,0.51,50.25,9.07,9.07,203057189725,9.07,9.07,203057189725 +에이엔피,015260,16,578,2,102,21.43,7863820,120301,45116894,7863820,21.43,6536.79,17.43,17.43,4455580057,17.09,17.09,4455580057 +토마토시스템,393210,17,7170,2,1270,21.53,7796663,49751,15614544,7796663,21.53,9999.99,49.93,49.93,55629469655,49.69,49.69,55629469655 +이화전기,024810,18,103,2,11,11.96,6390522,34797416,218948640,6390522,11.96,18.36,2.92,2.92,624736125,2.77,2.77,624736125 +KODEX 코스닥150레버리지,233740,19,8625,5,-75,-0.86,6109577,14972206,202100000,6109577,-0.86,40.81,3.02,3.02,52674649872,3.02,3.02,52674649872 +스맥,099440,20,4015,2,90,2.29,5492284,12110787,68243394,5492284,2.29,45.35,8.05,8.05,22622795713,8.26,8.26,22622795713 +모비스,250060,21,3035,2,85,2.88,5374301,5371440,32171314,5374301,2.88,100.05,16.71,16.71,16708320270,17.11,17.11,16708320270 +현우산업,092300,22,2995,2,160,5.64,5033619,386615,18672816,5033619,5.64,1301.97,26.96,26.96,15912899471,28.45,28.45,15912899471 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,4864475,17630012,1497000000,4864475,-1.30,27.59,0.32,0.32,369680100,0.32,0.32,369680100 +엘컴텍,037950,24,913,2,47,5.43,4492152,401578,84447519,4492152,5.43,1118.63,5.32,5.32,4160228387,5.40,5.40,4160228387 +삼양컴텍,484590,25,19410,2,740,3.96,3903647,2843671,41210450,3903647,3.96,137.27,9.47,9.47,77717808145,9.72,9.72,77717808145 +썸에이지,208640,26,560,2,8,1.45,3633146,8816505,139240254,3633146,1.45,41.21,2.61,2.61,2054039514,2.63,2.63,2054039514 +두산에너빌리티,034020,27,62200,2,1800,2.98,3597924,2966108,640561146,3597924,2.98,121.30,0.56,0.56,223862413750,0.56,0.56,223862413750 +휴림로봇,090710,28,2630,5,-85,-3.13,3558142,11119576,119457197,3558142,-3.13,32.00,2.98,2.98,9434616913,3.00,3.00,9434616913 +빌리언스,044480,29,410,5,-31,-7.03,3494022,32143240,40663728,3494022,-7.03,10.87,8.59,8.59,1470400236,8.82,8.82,1470400236 +삼성전자,005930,30,69300,2,200,0.29,3301729,10604028,5919637922,3301729,0.29,31.14,0.06,0.06,228614410900,0.06,0.06,228614410900 diff --git a/top30/20250903/top30-av-20250903-103000.csv b/top30/20250903/top30-av-20250903-103000.csv new file mode 100644 index 000000000000..32801a215b46 --- /dev/null +++ b/top30/20250903/top30-av-20250903-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,5,-10,-0.76,157568466,365143744,1244000000,157568466,-0.76,43.15,12.67,12.67,207329822752,12.69,12.69,207329822752 +이트론,096040,2,10,5,-1,-9.09,28833214,139491872,906131295,28833214,-9.09,20.67,3.18,3.18,288334426,3.18,3.18,288334426 +현대무벡스,319400,3,6310,2,260,4.30,18784088,32433420,111376039,18784088,4.30,57.92,16.87,16.87,118762602740,16.90,16.90,118762602740 +우리기술,032820,4,3885,2,175,4.72,17180344,5038763,165530656,17180344,4.72,340.96,10.38,10.38,67630005122,10.52,10.52,67630005122 +우듬지팜,403490,5,1936,2,243,14.35,16932714,1178055,45551464,16932714,14.35,1437.34,37.17,37.17,32423195763,36.77,36.77,32423195763 +한라캐스트,125490,6,5090,2,460,9.94,15042042,6466738,36502352,15042042,9.94,232.61,41.21,41.21,78374321308,42.18,42.18,78374321308 +KODEX 2차전지산업레버리지,462330,7,999,5,-2,-0.20,14928224,32665356,304700000,14928224,-0.20,45.70,4.90,4.90,14961428188,4.92,4.92,14961428188 +HJ중공업,097230,8,22550,2,1750,8.41,14441326,32716314,83274281,14441326,8.41,44.14,17.34,17.34,319615600250,17.02,17.02,319615600250 +KODEX 인버스,114800,9,3500,5,-10,-0.28,14040110,26331704,215900000,14040110,-0.28,53.32,6.50,6.50,49192316597,6.51,6.51,49192316597 +KODEX 코스닥150선물인버스,251340,10,3480,2,15,0.43,11542486,22229230,77800000,11542486,0.43,51.92,14.84,14.84,40192986071,14.85,14.85,40192986071 +파인엠텍,441270,11,12960,2,1380,11.92,10111181,2618606,37640073,10111181,11.92,386.13,26.86,26.86,129458754150,26.54,26.54,129458754150 +에스아이리소스,065420,12,302,2,35,13.11,8868836,546577,71577299,8868836,13.11,1622.61,12.39,12.39,2741885778,12.68,12.68,2741885778 +KODEX 레버리지,122630,13,24665,2,195,0.80,8564543,16430535,91050000,8564543,0.80,52.13,9.41,9.41,210627152231,9.38,9.38,210627152231 +서남,294630,14,3320,2,290,9.57,8518895,4559777,24144099,8518895,9.57,186.83,35.28,35.28,28796167141,35.92,35.92,28796167141 +이아이디,093230,15,48,5,-2,-4.00,8305543,67290456,254384360,8305543,-4.00,12.34,3.26,3.26,400598362,3.28,3.28,400598362 +에이엔피,015260,16,583,2,107,22.48,8225205,120301,45116894,8225205,22.48,6837.19,18.23,18.23,4664348104,17.73,17.73,4664348104 +토마토시스템,393210,17,7250,2,1350,22.88,8084501,49751,15614544,8084501,22.88,9999.99,51.78,51.78,57707133750,50.98,50.98,57707133750 +KODEX 코스닥150레버리지,233740,18,8645,5,-55,-0.63,6568637,14972206,202100000,6568637,-0.63,43.87,3.25,3.25,56635444507,3.24,3.24,56635444507 +이화전기,024810,19,103,2,11,11.96,6390522,34797416,218948640,6390522,11.96,18.36,2.92,2.92,624736125,2.77,2.77,624736125 +스맥,099440,20,4005,2,80,2.04,5707533,12110787,68243394,5707533,2.04,47.13,8.36,8.36,23483763310,8.59,8.59,23483763310 +모비스,250060,21,3010,2,60,2.03,5502769,5371440,32171314,5502769,2.03,102.44,17.10,17.10,17096059290,17.65,17.65,17096059290 +CSA 코스믹,083660,22,724,5,-141,-16.30,5114435,9337465,61247181,5114435,-16.30,54.77,8.35,8.35,4060711714,9.16,9.16,4060711714 +현우산업,092300,23,3035,2,200,7.05,5092526,386615,18672816,5092526,7.05,1317.21,27.27,27.27,16090577063,28.39,28.39,16090577063 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,76,5,-1,-1.30,4896250,17630012,1497000000,4896250,-1.30,27.77,0.33,0.33,372095000,0.33,0.33,372095000 +엘컴텍,037950,25,907,2,41,4.73,4528473,401578,84447519,4528473,4.73,1127.67,5.36,5.36,4193242765,5.47,5.47,4193242765 +삼양컴텍,484590,26,19430,2,760,4.07,3996503,2843671,41210450,3996503,4.07,140.54,9.70,9.70,79514155650,9.93,9.93,79514155650 +썸에이지,208640,27,560,2,8,1.45,3727054,8816505,139240254,3727054,1.45,42.27,2.68,2.68,2106501767,2.70,2.70,2106501767 +두산에너빌리티,034020,28,62200,2,1800,2.98,3672670,2966108,640561146,3672670,2.98,123.82,0.57,0.57,228503449750,0.57,0.57,228503449750 +빌리언스,044480,29,407,5,-34,-7.71,3640219,32143240,40663728,3640219,-7.71,11.32,8.95,8.95,1529652290,9.24,9.24,1529652290 +휴림로봇,090710,30,2625,5,-90,-3.31,3611656,11119576,119457197,3611656,-3.31,32.48,3.02,3.02,9575056532,3.05,3.05,9575056532 diff --git a/top30/20250903/top30-av-20250903-104000.csv b/top30/20250903/top30-av-20250903-104000.csv new file mode 100644 index 000000000000..e78fc0864e95 --- /dev/null +++ b/top30/20250903/top30-av-20250903-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,5,-8,-0.60,161751720,365143744,1244000000,161751720,-0.60,44.30,13.00,13.00,212828024891,13.01,13.01,212828024891 +이트론,096040,2,11,3,0,0.00,35930225,139491872,906131295,35930225,0.00,25.76,3.97,3.97,366401547,3.68,3.68,366401547 +현대무벡스,319400,3,6310,2,260,4.30,19155345,32433420,111376039,19155345,4.30,59.06,17.20,17.20,121115399355,17.23,17.23,121115399355 +우듬지팜,403490,4,1919,2,226,13.35,18328439,1178055,45551464,18328439,13.35,1555.82,40.24,40.24,35114541390,40.17,40.17,35114541390 +우리기술,032820,5,3895,2,185,4.99,17574338,5038763,165530656,17574338,4.99,348.78,10.62,10.62,69167163873,10.73,10.73,69167163873 +KODEX 2차전지산업레버리지,462330,6,998,5,-3,-0.30,15879496,32665356,304700000,15879496,-0.30,48.61,5.21,5.21,15910488479,5.23,5.23,15910488479 +한라캐스트,125490,7,5060,2,430,9.29,15337187,6466738,36502352,15337187,9.29,237.17,42.02,42.02,79870377753,43.24,43.24,79870377753 +HJ중공업,097230,8,22950,2,2150,10.34,15104478,32716314,83274281,15104478,10.34,46.17,18.14,18.14,334693392375,17.51,17.51,334693392375 +KODEX 인버스,114800,9,3500,5,-10,-0.28,14445671,26331704,215900000,14445671,-0.28,54.86,6.69,6.69,50612733756,6.70,6.70,50612733756 +이화전기,024810,10,130,2,38,41.30,13522012,34797416,218948640,13522012,41.30,38.86,6.18,6.18,1551829825,5.45,5.45,1551829825 +이아이디,093230,11,52,2,2,4.00,12038631,67290456,254384360,12038631,4.00,17.89,4.73,4.73,594718938,4.50,4.50,594718938 +KODEX 코스닥150선물인버스,251340,12,3485,2,20,0.58,11779006,22229230,77800000,11779006,0.58,52.99,15.14,15.14,41016931352,15.13,15.13,41016931352 +파인엠텍,441270,13,13310,2,1730,14.94,11283045,2618606,37640073,11283045,14.94,430.88,29.98,29.98,144933003690,28.93,28.93,144933003690 +에스아이리소스,065420,14,319,2,52,19.48,9893986,546577,71577299,9893986,19.48,1810.17,13.82,13.82,3061098455,13.41,13.41,3061098455 +KODEX 레버리지,122630,15,24600,2,130,0.53,8803324,16430535,91050000,8803324,0.53,53.58,9.67,9.67,216507295370,9.67,9.67,216507295370 +에이엔피,015260,16,585,2,109,22.90,8759821,120301,45116894,8759821,22.90,7281.59,19.42,19.42,4976574981,18.86,18.86,4976574981 +서남,294630,17,3305,2,275,9.08,8633925,4559777,24144099,8633925,9.08,189.35,35.76,35.76,29178371376,36.57,36.57,29178371376 +토마토시스템,393210,18,7160,2,1260,21.36,8366651,49751,15614544,8366651,21.36,9999.99,53.58,53.58,59742671130,53.44,53.44,59742671130 +KODEX 코스닥150레버리지,233740,19,8620,5,-80,-0.92,6899748,14972206,202100000,6899748,-0.92,46.08,3.41,3.41,59493860436,3.42,3.42,59493860436 +CSA 코스믹,083660,20,715,5,-150,-17.34,6294666,9337465,61247181,6294666,-17.34,67.41,10.28,10.28,4905847081,11.20,11.20,4905847081 +스맥,099440,21,4015,2,90,2.29,5910532,12110787,68243394,5910532,2.29,48.80,8.66,8.66,24296372553,8.87,8.87,24296372553 +모비스,250060,22,3010,2,60,2.03,5584378,5371440,32171314,5584378,2.03,103.96,17.36,17.36,17341382100,17.91,17.91,17341382100 +현우산업,092300,23,3010,2,175,6.17,5132455,386615,18672816,5132455,6.17,1327.54,27.49,27.49,16211429725,28.84,28.84,16211429725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,76,5,-1,-1.30,5012389,17630012,1497000000,5012389,-1.30,28.43,0.33,0.33,380921564,0.33,0.33,380921564 +엘컴텍,037950,25,903,2,37,4.27,4599402,401578,84447519,4599402,4.27,1145.33,5.45,5.45,4257438284,5.58,5.58,4257438284 +삼양컴텍,484590,26,19490,2,820,4.39,4042003,2843671,41210450,4042003,4.39,142.14,9.81,9.81,80400424680,10.01,10.01,80400424680 +썸에이지,208640,27,556,2,4,0.72,3882854,8816505,139240254,3882854,0.72,44.04,2.79,2.79,2193507554,2.83,2.83,2193507554 +율호,072770,28,968,5,-146,-13.11,3788200,1669337,71919480,3788200,-13.11,226.93,5.27,5.27,3597935993,5.17,5.17,3597935993 +빌리언스,044480,29,404,5,-37,-8.39,3773047,32143240,40663728,3773047,-8.39,11.74,9.28,9.28,1583318066,9.64,9.64,1583318066 +두산에너빌리티,034020,30,62300,2,1900,3.15,3743190,2966108,640561146,3743190,3.15,126.20,0.58,0.58,232893320350,0.58,0.58,232893320350 diff --git a/top30/20250903/top30-av-20250903-105000.csv b/top30/20250903/top30-av-20250903-105000.csv new file mode 100644 index 000000000000..044419873231 --- /dev/null +++ b/top30/20250903/top30-av-20250903-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,5,-10,-0.76,166429539,365143744,1244000000,166429539,-0.76,45.58,13.38,13.38,218974529787,13.41,13.41,218974529787 +이트론,096040,2,11,3,0,0.00,35930225,139491872,906131295,35930225,0.00,25.76,3.97,3.97,366401547,3.68,3.68,366401547 +현대무벡스,319400,3,6320,2,270,4.46,19363883,32433420,111376039,19363883,4.46,59.70,17.39,17.39,122433256005,17.39,17.39,122433256005 +우듬지팜,403490,4,1896,2,203,11.99,19208066,1178055,45551464,19208066,11.99,1630.49,42.17,42.17,36788488040,42.60,42.60,36788488040 +우리기술,032820,5,3895,2,185,4.99,17773712,5038763,165530656,17773712,4.99,352.74,10.74,10.74,69944474550,10.85,10.85,69944474550 +KODEX 2차전지산업레버리지,462330,6,999,5,-2,-0.20,16116520,32665356,304700000,16116520,-0.20,49.34,5.29,5.29,16146835302,5.30,5.30,16146835302 +HJ중공업,097230,7,23200,2,2400,11.54,16054988,32716314,83274281,16054988,11.54,49.07,19.28,19.28,356595046150,18.46,18.46,356595046150 +한라캐스트,125490,8,5080,2,450,9.72,15459985,6466738,36502352,15459985,9.72,239.07,42.35,42.35,80493904443,43.41,43.41,80493904443 +KODEX 인버스,114800,9,3500,5,-10,-0.28,14729829,26331704,215900000,14729829,-0.28,55.94,6.82,6.82,51607327850,6.83,6.83,51607327850 +이화전기,024810,10,130,2,38,41.30,13522012,34797416,218948640,13522012,41.30,38.86,6.18,6.18,1551829825,5.45,5.45,1551829825 +파인엠텍,441270,11,13120,2,1540,13.30,12440869,2618606,37640073,12440869,13.30,475.10,33.05,33.05,160009072440,32.40,32.40,160009072440 +KODEX 코스닥150선물인버스,251340,12,3475,2,10,0.29,12108650,22229230,77800000,12108650,0.29,54.47,15.56,15.56,42163081892,15.60,15.60,42163081892 +이아이디,093230,13,52,2,2,4.00,12038631,67290456,254384360,12038631,4.00,17.89,4.73,4.73,594718938,4.50,4.50,594718938 +에스아이리소스,065420,14,324,2,57,21.35,11566588,546577,71577299,11566588,21.35,2116.19,16.16,16.16,3597156543,15.51,15.51,3597156543 +에이엔피,015260,15,607,2,131,27.52,10098015,120301,45116894,10098015,27.52,8393.96,22.38,22.38,5781291961,21.11,21.11,5781291961 +KODEX 레버리지,122630,16,24645,2,175,0.72,8912668,16430535,91050000,8912668,0.72,54.24,9.79,9.79,219200223224,9.77,9.77,219200223224 +서남,294630,17,3280,2,250,8.25,8843953,4559777,24144099,8843953,8.25,193.96,36.63,36.63,29867813526,37.72,37.72,29867813526 +토마토시스템,393210,18,7180,2,1280,21.69,8505583,49751,15614544,8505583,21.69,9999.99,54.47,54.47,60742524085,54.18,54.18,60742524085 +CSA 코스믹,083660,19,708,5,-157,-18.15,7439631,9337465,61247181,7439631,-18.15,79.68,12.15,12.15,5724317610,13.20,13.20,5724317610 +KODEX 코스닥150레버리지,233740,20,8650,5,-50,-0.57,7241732,14972206,202100000,7241732,-0.57,48.37,3.58,3.58,62450063106,3.57,3.57,62450063106 +스맥,099440,21,4015,2,90,2.29,6041664,12110787,68243394,6041664,2.29,49.89,8.85,8.85,24821435043,9.06,9.06,24821435043 +모비스,250060,22,3010,2,60,2.03,5620990,5371440,32171314,5620990,2.03,104.65,17.47,17.47,17451517987,18.02,18.02,17451517987 +현우산업,092300,23,3015,2,180,6.35,5157753,386615,18672816,5157753,6.35,1334.08,27.62,27.62,16287838442,28.93,28.93,16287838442 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,76,5,-1,-1.30,5091340,17630012,1497000000,5091340,-1.30,28.88,0.34,0.34,386921840,0.34,0.34,386921840 +엘컴텍,037950,25,904,2,38,4.39,4618503,401578,84447519,4618503,4.39,1150.09,5.47,5.47,4274708244,5.60,5.60,4274708244 +율호,072770,26,963,5,-151,-13.55,4126787,1669337,71919480,4126787,-13.55,247.21,5.74,5.74,3932395473,5.68,5.68,3932395473 +삼양컴텍,484590,27,19460,2,790,4.23,4073712,2843671,41210450,4073712,4.23,143.26,9.89,9.89,81018825545,10.10,10.10,81018825545 +썸에이지,208640,28,556,2,4,0.72,3959614,8816505,139240254,3959614,0.72,44.91,2.84,2.84,2236294118,2.89,2.89,2236294118 +아진엑스텍,059120,29,7670,2,540,7.57,3948066,1548539,9748596,3948066,7.57,254.95,40.50,40.50,31384034825,41.97,41.97,31384034825 +두산에너빌리티,034020,30,62600,2,2200,3.64,3898073,2966108,640561146,3898073,3.64,131.42,0.61,0.61,242574732000,0.60,0.60,242574732000 diff --git a/top30/20250903/top30-av-20250903-110001.csv b/top30/20250903/top30-av-20250903-110001.csv new file mode 100644 index 000000000000..136c9a701205 --- /dev/null +++ b/top30/20250903/top30-av-20250903-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-13,-0.98,175396154,365143744,1244000000,175396154,-0.98,48.03,14.10,14.10,230733807119,14.16,14.16,230733807119 +이트론,096040,2,11,3,0,0.00,35930225,139491872,906131295,35930225,0.00,25.76,3.97,3.97,366401547,3.68,3.68,366401547 +우듬지팜,403490,3,1891,2,198,11.70,19813483,1178055,45551464,19813483,11.70,1681.88,43.50,43.50,37933889584,44.04,44.04,37933889584 +현대무벡스,319400,4,6320,2,270,4.46,19553604,32433420,111376039,19553604,4.46,60.29,17.56,17.56,123636282915,17.56,17.56,123636282915 +우리기술,032820,5,3905,2,195,5.26,18222007,5038763,165530656,18222007,5.26,361.64,11.01,11.01,71697608582,11.09,11.09,71697608582 +HJ중공업,097230,6,23450,2,2650,12.74,16944488,32716314,83274281,16944488,12.74,51.79,20.35,20.35,377263662075,19.32,19.32,377263662075 +KODEX 2차전지산업레버리지,462330,7,1001,3,0,0.00,16370708,32665356,304700000,16370708,0.00,50.12,5.37,5.37,16401221073,5.38,5.38,16401221073 +한라캐스트,125490,8,5040,2,410,8.86,15596562,6466738,36502352,15596562,8.86,241.18,42.73,42.73,81183673503,44.13,44.13,81183673503 +KODEX 인버스,114800,9,3500,5,-10,-0.28,14911500,26331704,215900000,14911500,-0.28,56.63,6.91,6.91,52243092599,6.91,6.91,52243092599 +이화전기,024810,10,130,2,38,41.30,13522012,34797416,218948640,13522012,41.30,38.86,6.18,6.18,1551829825,5.45,5.45,1551829825 +에스아이리소스,065420,11,317,2,50,18.73,13283535,546577,71577299,13283535,18.73,2430.31,18.56,18.56,4151214565,18.30,18.30,4151214565 +파인엠텍,441270,12,12840,2,1260,10.88,12722738,2618606,37640073,12722738,10.88,485.86,33.80,33.80,163652883885,33.86,33.86,163652883885 +KODEX 코스닥150선물인버스,251340,13,3470,2,5,0.14,12546599,22229230,77800000,12546599,0.14,56.44,16.13,16.13,43684633736,16.18,16.18,43684633736 +이아이디,093230,14,52,2,2,4.00,12038631,67290456,254384360,12038631,4.00,17.89,4.73,4.73,594718938,4.50,4.50,594718938 +에이엔피,015260,15,601,2,125,26.26,10569425,120301,45116894,10569425,26.26,8785.82,23.43,23.43,6064269057,22.36,22.36,6064269057 +KODEX 레버리지,122630,16,24705,2,235,0.96,9285569,16430535,91050000,9285569,0.96,56.51,10.20,10.20,228402458488,10.15,10.15,228402458488 +서남,294630,17,3255,2,225,7.43,8951443,4559777,24144099,8951443,7.43,196.31,37.08,37.08,30218987216,38.45,38.45,30218987216 +토마토시스템,393210,18,7150,2,1250,21.19,8593159,49751,15614544,8593159,21.19,9999.99,55.03,55.03,61369795385,54.97,54.97,61369795385 +CSA 코스믹,083660,19,708,5,-157,-18.15,7987132,9337465,61247181,7987132,-18.15,85.54,13.04,13.04,6114326695,14.10,14.10,6114326695 +KODEX 코스닥150레버리지,233740,20,8680,5,-20,-0.23,7692522,14972206,202100000,7692522,-0.23,51.38,3.81,3.81,66356518476,3.78,3.78,66356518476 +오성첨단소재,052420,21,1525,2,94,6.57,6508119,2112343,91170474,6508119,6.57,308.10,7.14,7.14,10012680821,7.20,7.20,10012680821 +스맥,099440,22,4030,2,105,2.68,6139383,12110787,68243394,6139383,2.68,50.69,9.00,9.00,25214398458,9.17,9.17,25214398458 +모비스,250060,23,3015,2,65,2.20,5651079,5371440,32171314,5651079,2.20,105.21,17.57,17.57,17542186557,18.09,18.09,17542186557 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,76,5,-1,-1.30,5235941,17630012,1497000000,5235941,-1.30,29.70,0.35,0.35,397911125,0.35,0.35,397911125 +현우산업,092300,25,3005,2,170,6.00,5204521,386615,18672816,5204521,6.00,1346.18,27.87,27.87,16429487888,29.28,29.28,16429487888 +엘컴텍,037950,26,905,2,39,4.50,4653329,401578,84447519,4653329,4.50,1158.76,5.51,5.51,4306227837,5.63,5.63,4306227837 +율호,072770,27,971,5,-143,-12.84,4355063,1669337,71919480,4355063,-12.84,260.89,6.06,6.06,4158493785,5.95,5.95,4158493785 +아진엑스텍,059120,28,7580,2,450,6.31,4184865,1548539,9748596,4184865,6.31,270.25,42.93,42.93,33193178920,44.92,44.92,33193178920 +다날,064260,29,8630,2,20,0.23,4175483,10592017,68949040,4175483,0.23,39.42,6.06,6.06,35473860835,5.96,5.96,35473860835 +두산에너빌리티,034020,30,62600,2,2200,3.64,4171501,2966108,640561146,4171501,3.64,140.64,0.65,0.65,259729684000,0.65,0.65,259729684000 diff --git a/top30/20250903/top30-av-20250903-111000.csv b/top30/20250903/top30-av-20250903-111000.csv new file mode 100644 index 000000000000..09ac6d73b8e2 --- /dev/null +++ b/top30/20250903/top30-av-20250903-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,5,-11,-0.83,181383728,365143744,1244000000,181383728,-0.83,49.67,14.58,14.58,238582815453,14.62,14.62,238582815453 +이트론,096040,2,13,2,2,18.18,62034944,139491872,906131295,62034944,18.18,44.47,6.85,6.85,705762894,5.99,5.99,705762894 +이화전기,024810,3,147,2,55,59.78,24684405,34797416,218948640,24684405,59.78,70.94,11.27,11.27,3192701596,9.92,9.92,3192701596 +우듬지팜,403490,4,1897,2,204,12.05,20535847,1178055,45551464,20535847,12.05,1743.20,45.08,45.08,39307929410,45.49,45.49,39307929410 +현대무벡스,319400,5,6310,2,260,4.30,19786008,32433420,111376039,19786008,4.30,61.01,17.77,17.77,125100756990,17.80,17.80,125100756990 +이아이디,093230,6,61,2,11,22.00,18543457,67290456,254384360,18543457,22.00,27.56,7.29,7.29,991513324,6.39,6.39,991513324 +우리기술,032820,7,3905,2,195,5.26,18342005,5038763,165530656,18342005,5.26,364.02,11.08,11.08,72165992358,11.16,11.16,72165992358 +HJ중공업,097230,8,22900,2,2100,10.10,17762086,32716314,83274281,17762086,10.10,54.29,21.33,21.33,396172598075,20.77,20.77,396172598075 +KODEX 2차전지산업레버리지,462330,9,998,5,-3,-0.30,16737577,32665356,304700000,16737577,-0.30,51.24,5.49,5.49,16767633652,5.51,5.51,16767633652 +한라캐스트,125490,10,5060,2,430,9.29,15678742,6466738,36502352,15678742,9.29,242.45,42.95,42.95,81598432983,44.18,44.18,81598432983 +KODEX 인버스,114800,11,3500,5,-10,-0.28,15579829,26331704,215900000,15579829,-0.28,59.17,7.22,7.22,54579840771,7.22,7.22,54579840771 +에스아이리소스,065420,12,317,2,50,18.73,13952765,546577,71577299,13952765,18.73,2552.75,19.49,19.49,4363191524,19.23,19.23,4363191524 +KODEX 코스닥150선물인버스,251340,13,3470,2,5,0.14,13213840,22229230,77800000,13213840,0.14,59.44,16.98,16.98,45999927221,17.04,17.04,45999927221 +파인엠텍,441270,14,13010,2,1430,12.35,12970841,2618606,37640073,12970841,12.35,495.33,34.46,34.46,166874365555,34.08,34.08,166874365555 +에이엔피,015260,15,618,1,142,29.83,11682620,120301,45116894,11682620,29.83,9711.16,25.89,25.89,6750035746,24.21,24.21,6750035746 +KODEX 레버리지,122630,16,24655,2,185,0.76,9577547,16430535,91050000,9577547,0.76,58.29,10.52,10.52,235612294825,10.50,10.50,235612294825 +서남,294630,17,3305,2,275,9.08,9009499,4559777,24144099,9009499,9.08,197.59,37.32,37.32,30409457584,38.11,38.11,30409457584 +토마토시스템,393210,18,7140,2,1240,21.02,8692884,49751,15614544,8692884,21.02,9999.99,55.67,55.67,62082850825,55.69,55.69,62082850825 +CSA 코스믹,083660,19,714,5,-151,-17.46,8487422,9337465,61247181,8487422,-17.46,90.90,13.86,13.86,6471844409,14.80,14.80,6471844409 +KODEX 코스닥150레버리지,233740,20,8680,5,-20,-0.23,8044036,14972206,202100000,8044036,-0.23,53.73,3.98,3.98,69407150331,3.96,3.96,69407150331 +오성첨단소재,052420,21,1492,2,61,4.26,7566514,2112343,91170474,7566514,4.26,358.20,8.30,8.30,11607337871,8.53,8.53,11607337871 +스맥,099440,22,4025,2,100,2.55,6181510,12110787,68243394,6181510,2.55,51.04,9.06,9.06,25383645803,9.24,9.24,25383645803 +모비스,250060,23,2985,2,35,1.19,5724503,5371440,32171314,5724503,1.19,106.57,17.79,17.79,17762218217,18.50,18.50,17762218217 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,76,5,-1,-1.30,5418060,17630012,1497000000,5418060,-1.30,30.73,0.36,0.36,411752169,0.36,0.36,411752169 +현우산업,092300,25,3020,2,185,6.53,5228437,386615,18672816,5228437,6.53,1352.36,28.00,28.00,16501561073,29.26,29.26,16501561073 +엘컴텍,037950,26,915,2,49,5.66,4711948,401578,84447519,4711948,5.66,1173.36,5.58,5.58,4359550873,5.64,5.64,4359550873 +삼성전자,005930,27,69500,2,400,0.58,4578941,10604028,5919637922,4578941,0.58,43.18,0.08,0.08,317349049100,0.08,0.08,317349049100 +율호,072770,28,970,5,-144,-12.93,4470761,1669337,71919480,4470761,-12.93,267.82,6.22,6.22,4270861524,6.12,6.12,4270861524 +다날,064260,29,8630,2,20,0.23,4414031,10592017,68949040,4414031,0.23,41.67,6.40,6.40,37530710215,6.31,6.31,37530710215 +아진엑스텍,059120,30,7710,2,580,8.13,4304352,1548539,9748596,4304352,8.13,277.96,44.15,44.15,34108581965,45.38,45.38,34108581965 diff --git a/top30/20250903/top30-av-20250903-112000.csv b/top30/20250903/top30-av-20250903-112000.csv new file mode 100644 index 000000000000..09ae08d43700 --- /dev/null +++ b/top30/20250903/top30-av-20250903-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,5,-12,-0.91,185037227,365143744,1244000000,185037227,-0.91,50.68,14.87,14.87,243375590482,14.92,14.92,243375590482 +이트론,096040,2,13,2,2,18.18,62034944,139491872,906131295,62034944,18.18,44.47,6.85,6.85,705762894,5.99,5.99,705762894 +이화전기,024810,3,147,2,55,59.78,24684405,34797416,218948640,24684405,59.78,70.94,11.27,11.27,3192701596,9.92,9.92,3192701596 +우듬지팜,403490,4,1889,2,196,11.58,20927345,1178055,45551464,20927345,11.58,1776.43,45.94,45.94,40047459744,46.54,46.54,40047459744 +현대무벡스,319400,5,6270,2,220,3.64,20027037,32433420,111376039,20027037,3.64,61.75,17.98,17.98,126614824415,18.13,18.13,126614824415 +우리기술,032820,6,3890,2,180,4.85,18556650,5038763,165530656,18556650,4.85,368.28,11.21,11.21,73002711428,11.34,11.34,73002711428 +이아이디,093230,7,61,2,11,22.00,18543457,67290456,254384360,18543457,22.00,27.56,7.29,7.29,991513324,6.39,6.39,991513324 +HJ중공업,097230,8,23300,2,2500,12.02,18259946,32716314,83274281,18259946,12.02,55.81,21.93,21.93,407735612575,21.01,21.01,407735612575 +KODEX 2차전지산업레버리지,462330,9,997,5,-4,-0.40,16955280,32665356,304700000,16955280,-0.40,51.91,5.56,5.56,16984759611,5.59,5.59,16984759611 +한라캐스트,125490,10,4970,2,340,7.34,16223415,6466738,36502352,16223415,7.34,250.87,44.44,44.44,84318368603,46.48,46.48,84318368603 +KODEX 인버스,114800,11,3500,5,-10,-0.28,15609963,26331704,215900000,15609963,-0.28,59.28,7.23,7.23,54685255466,7.24,7.24,54685255466 +에스아이리소스,065420,12,317,2,50,18.73,14293897,546577,71577299,14293897,18.73,2615.17,19.97,19.97,4471436553,19.71,19.71,4471436553 +KODEX 코스닥150선물인버스,251340,13,3470,2,5,0.14,13836547,22229230,77800000,13836547,0.14,62.24,17.78,17.78,48157922556,17.84,17.84,48157922556 +파인엠텍,441270,14,13100,2,1520,13.13,13510688,2618606,37640073,13510688,13.13,515.95,35.89,35.89,173992564665,35.29,35.29,173992564665 +에이엔피,015260,15,618,1,142,29.83,11846509,120301,45116894,11846509,29.83,9847.39,26.26,26.26,6851319148,24.57,24.57,6851319148 +KODEX 레버리지,122630,16,24690,2,220,0.90,9726835,16430535,91050000,9726835,0.90,59.20,10.68,10.68,239295230585,10.64,10.64,239295230585 +서남,294630,17,3315,2,285,9.41,9079883,4559777,24144099,9079883,9.41,199.13,37.61,37.61,30642576004,38.29,38.29,30642576004 +토마토시스템,393210,18,7220,2,1320,22.37,8856325,49751,15614544,8856325,22.37,9999.99,56.72,56.72,63260239910,56.11,56.11,63260239910 +CSA 코스믹,083660,19,720,5,-145,-16.76,8608075,9337465,61247181,8608075,-16.76,92.19,14.05,14.05,6558234664,14.87,14.87,6558234664 +KODEX 코스닥150레버리지,233740,20,8700,3,0,0.00,8540883,14972206,202100000,8540883,0.00,57.04,4.23,4.23,73727314027,4.19,4.19,73727314027 +오성첨단소재,052420,21,1483,2,52,3.63,8117277,2112343,91170474,8117277,3.63,384.28,8.90,8.90,12425871120,9.19,9.19,12425871120 +스맥,099440,22,4010,2,85,2.17,6255107,12110787,68243394,6255107,2.17,51.65,9.17,9.17,25679831388,9.38,9.38,25679831388 +모비스,250060,23,2985,2,35,1.19,5784658,5371440,32171314,5784658,1.19,107.69,17.98,17.98,17941870982,18.68,18.68,17941870982 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,76,5,-1,-1.30,5549240,17630012,1497000000,5549240,-1.30,31.48,0.37,0.37,421721849,0.37,0.37,421721849 +현우산업,092300,25,3000,2,165,5.82,5241912,386615,18672816,5241912,5.82,1355.85,28.07,28.07,16542080318,29.53,29.53,16542080318 +엘컴텍,037950,26,906,2,40,4.62,4744998,401578,84447519,4744998,4.62,1181.59,5.62,5.62,4389608761,5.74,5.74,4389608761 +삼성전자,005930,27,69600,2,500,0.72,4677107,10604028,5919637922,4677107,0.72,44.11,0.08,0.08,324179840150,0.08,0.08,324179840150 +다날,064260,28,8710,2,100,1.16,4621586,10592017,68949040,4621586,1.16,43.63,6.70,6.70,39327907310,6.55,6.55,39327907310 +아진엑스텍,059120,29,7960,2,830,11.64,4561149,1548539,9748596,4561149,11.64,294.55,46.79,46.79,36112749010,46.54,46.54,36112749010 +율호,072770,30,965,5,-149,-13.38,4516896,1669337,71919480,4516896,-13.38,270.58,6.28,6.28,4315422636,6.22,6.22,4315422636 diff --git a/top30/20250903/top30-av-20250903-113000.csv b/top30/20250903/top30-av-20250903-113000.csv new file mode 100644 index 000000000000..f8c529d908a6 --- /dev/null +++ b/top30/20250903/top30-av-20250903-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-13,-0.98,190575333,365143744,1244000000,190575333,-0.98,52.19,15.32,15.32,250633307489,15.38,15.38,250633307489 +이트론,096040,2,13,2,2,18.18,62034944,139491872,906131295,62034944,18.18,44.47,6.85,6.85,705762894,5.99,5.99,705762894 +이화전기,024810,3,147,2,55,59.78,24684405,34797416,218948640,24684405,59.78,70.94,11.27,11.27,3192701596,9.92,9.92,3192701596 +우듬지팜,403490,4,1860,2,167,9.86,21525547,1178055,45551464,21525547,9.86,1827.21,47.26,47.26,41165178755,48.59,48.59,41165178755 +현대무벡스,319400,5,6350,2,300,4.96,20307883,32433420,111376039,20307883,4.96,62.61,18.23,18.23,128390982855,18.15,18.15,128390982855 +HJ중공업,097230,6,23750,2,2950,14.18,19413088,32716314,83274281,19413088,14.18,59.34,23.31,23.31,434950893225,21.99,21.99,434950893225 +우리기술,032820,7,3880,2,170,4.58,18913707,5038763,165530656,18913707,4.58,375.36,11.43,11.43,74387967036,11.58,11.58,74387967036 +이아이디,093230,8,61,2,11,22.00,18543457,67290456,254384360,18543457,22.00,27.56,7.29,7.29,991513324,6.39,6.39,991513324 +KODEX 2차전지산업레버리지,462330,9,998,5,-3,-0.30,17299133,32665356,304700000,17299133,-0.30,52.96,5.68,5.68,17327434748,5.70,5.70,17327434748 +한라캐스트,125490,10,4965,2,335,7.24,16422439,6466738,36502352,16422439,7.24,253.95,44.99,44.99,85306876938,47.07,47.07,85306876938 +KODEX 인버스,114800,11,3497,5,-13,-0.37,15806246,26331704,215900000,15806246,-0.37,60.03,7.32,7.32,55371303533,7.33,7.33,55371303533 +에스아이리소스,065420,12,309,2,42,15.73,14810597,546577,71577299,14810597,15.73,2709.70,20.69,20.69,4632840044,20.95,20.95,4632840044 +KODEX 코스닥150선물인버스,251340,13,3470,2,5,0.14,13913030,22229230,77800000,13913030,0.14,62.59,17.88,17.88,48423045545,17.94,17.94,48423045545 +파인엠텍,441270,14,13080,2,1500,12.95,13664675,2618606,37640073,13664675,12.95,521.83,36.30,36.30,176012701785,35.75,35.75,176012701785 +에이엔피,015260,15,618,1,142,29.83,11882774,120301,45116894,11882774,29.83,9877.54,26.34,26.34,6873730918,24.65,24.65,6873730918 +KODEX 레버리지,122630,16,24700,2,230,0.94,9880521,16430535,91050000,9880521,0.94,60.14,10.85,10.85,243090484390,10.81,10.81,243090484390 +서남,294630,17,3295,2,265,8.75,9132792,4559777,24144099,9132792,8.75,200.29,37.83,37.83,30817345159,38.74,38.74,30817345159 +토마토시스템,393210,18,7180,2,1280,21.69,8937308,49751,15614544,8937308,21.69,9999.99,57.24,57.24,63841926135,56.94,56.94,63841926135 +CSA 코스믹,083660,19,715,5,-150,-17.34,8860938,9337465,61247181,8860938,-17.34,94.90,14.47,14.47,6740273110,15.39,15.39,6740273110 +KODEX 코스닥150레버리지,233740,20,8685,5,-15,-0.17,8767711,14972206,202100000,8767711,-0.17,58.56,4.34,4.34,75699350666,4.31,4.31,75699350666 +오성첨단소재,052420,21,1474,2,43,3.00,8351361,2112343,91170474,8351361,3.00,395.36,9.16,9.16,12772074388,9.50,9.50,12772074388 +스맥,099440,22,3965,2,40,1.02,6427726,12110787,68243394,6427726,1.02,53.07,9.42,9.42,26368807097,9.75,9.75,26368807097 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,5959388,17630012,1497000000,5959388,-1.30,33.80,0.40,0.40,452893097,0.40,0.40,452893097 +모비스,250060,24,2980,2,30,1.02,5821283,5371440,32171314,5821283,1.02,108.37,18.09,18.09,18051325187,18.83,18.83,18051325187 +DB,012030,25,1565,2,76,5.10,5750474,8381646,201173933,5750474,5.10,68.61,2.86,2.86,8858371963,2.81,2.81,8858371963 +아진엑스텍,059120,26,8060,2,930,13.04,5344758,1548539,9748596,5344758,13.04,345.15,54.83,54.83,42429930035,54.00,54.00,42429930035 +현우산업,092300,27,3025,2,190,6.70,5265703,386615,18672816,5265703,6.70,1362.00,28.20,28.20,16614059603,29.41,29.41,16614059603 +다날,064260,28,8690,2,80,0.93,5221492,10592017,68949040,5221492,0.93,49.30,7.57,7.57,44571324765,7.44,7.44,44571324765 +삼성전자,005930,29,69700,2,600,0.87,4904770,10604028,5919637922,4904770,0.87,46.25,0.08,0.08,340033543000,0.08,0.08,340033543000 +엘컴텍,037950,30,906,2,40,4.62,4758571,401578,84447519,4758571,4.62,1184.97,5.63,5.63,4401903940,5.75,5.75,4401903940 diff --git a/top30/20250903/top30-av-20250903-114001.csv b/top30/20250903/top30-av-20250903-114001.csv new file mode 100644 index 000000000000..0f9877a7c333 --- /dev/null +++ b/top30/20250903/top30-av-20250903-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,5,-9,-0.68,196817548,365143744,1244000000,196817548,-0.68,53.90,15.82,15.82,258833584041,15.83,15.83,258833584041 +이트론,096040,2,14,2,3,27.27,90207234,139491872,906131295,90207234,27.27,64.67,9.96,9.96,1100174954,8.67,8.67,1100174954 +이화전기,024810,3,171,2,79,85.87,29938336,34797416,218948640,29938336,85.87,86.04,13.67,13.67,4091123797,10.93,10.93,4091123797 +이아이디,093230,4,72,2,22,44.00,25778242,67290456,254384360,25778242,44.00,38.31,10.13,10.13,1512417844,8.26,8.26,1512417844 +현대무벡스,319400,5,6380,2,330,5.45,21923319,32433420,111376039,21923319,5.45,67.59,19.68,19.68,138767370985,19.53,19.53,138767370985 +우듬지팜,403490,6,1870,2,177,10.45,21809679,1178055,45551464,21809679,10.45,1851.33,47.88,47.88,41696341926,48.95,48.95,41696341926 +HJ중공업,097230,7,23500,2,2700,12.98,20734470,32716314,83274281,20734470,12.98,63.38,24.90,24.90,466335260450,23.83,23.83,466335260450 +우리기술,032820,8,3865,2,155,4.18,19146033,5038763,165530656,19146033,4.18,379.97,11.57,11.57,75287269552,11.77,11.77,75287269552 +KODEX 2차전지산업레버리지,462330,9,996,5,-5,-0.50,17688420,32665356,304700000,17688420,-0.50,54.15,5.81,5.81,17715083556,5.84,5.84,17715083556 +한라캐스트,125490,10,4925,2,295,6.37,16605025,6466738,36502352,16605025,6.37,256.78,45.49,45.49,86208829204,47.95,47.95,86208829204 +KODEX 인버스,114800,11,3505,5,-5,-0.14,16072996,26331704,215900000,16072996,-0.14,61.04,7.44,7.44,56305244628,7.44,7.44,56305244628 +에스아이리소스,065420,12,313,2,46,17.23,15179811,546577,71577299,15179811,17.23,2777.25,21.21,21.21,4747181566,21.19,21.19,4747181566 +KODEX 코스닥150선물인버스,251340,13,3470,2,5,0.14,14210464,22229230,77800000,14210464,0.14,63.93,18.27,18.27,49456108867,18.32,18.32,49456108867 +파인엠텍,441270,14,13080,2,1500,12.95,13869694,2618606,37640073,13869694,12.95,529.66,36.85,36.85,178706547105,36.30,36.30,178706547105 +에이엔피,015260,15,618,1,142,29.83,11919197,120301,45116894,11919197,29.83,9907.81,26.42,26.42,6896240332,24.73,24.73,6896240332 +KODEX 레버리지,122630,16,24630,2,160,0.65,10185415,16430535,91050000,10185415,0.65,61.99,11.19,11.19,250601611595,11.17,11.17,250601611595 +서남,294630,17,3295,2,265,8.75,9164266,4559777,24144099,9164266,8.75,200.98,37.96,37.96,30921061741,38.87,38.87,30921061741 +CSA 코스믹,083660,18,714,5,-151,-17.46,9153549,9337465,61247181,9153549,-17.46,98.03,14.95,14.95,6948381951,15.89,15.89,6948381951 +토마토시스템,393210,19,7250,2,1350,22.88,9042233,49751,15614544,9042233,22.88,9999.99,57.91,57.91,64597562190,57.06,57.06,64597562190 +KODEX 코스닥150레버리지,233740,20,8670,5,-30,-0.34,8968014,14972206,202100000,8968014,-0.34,59.90,4.44,4.44,77434957711,4.42,4.42,77434957711 +오성첨단소재,052420,21,1477,2,46,3.21,8485158,2112343,91170474,8485158,3.21,401.69,9.31,9.31,12969877667,9.63,9.63,12969877667 +스맥,099440,22,3980,2,55,1.40,6472998,12110787,68243394,6472998,1.40,53.45,9.49,9.49,26548773039,9.77,9.77,26548773039 +DB,012030,23,1544,2,55,3.69,6421085,8381646,201173933,6421085,3.69,76.61,3.19,3.19,9904448576,3.19,3.19,9904448576 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,75,5,-2,-2.60,6065636,17630012,1497000000,6065636,-2.60,34.41,0.41,0.41,460964761,0.41,0.41,460964761 +모비스,250060,25,2990,2,40,1.36,5866405,5371440,32171314,5866405,1.36,109.21,18.23,18.23,18185991197,18.91,18.91,18185991197 +아진엑스텍,059120,26,8020,2,890,12.48,5603361,1548539,9748596,5603361,12.48,361.85,57.48,57.48,44494725680,56.91,56.91,44494725680 +다날,064260,27,8640,2,30,0.35,5444429,10592017,68949040,5444429,0.35,51.40,7.90,7.90,46501278580,7.81,7.81,46501278580 +현우산업,092300,28,3032,2,197,6.95,5273319,386615,18672816,5273319,6.95,1363.97,28.24,28.24,16637100268,29.39,29.39,16637100268 +성안머티리얼스,011300,29,450,2,39,9.49,5151244,1522884,155617675,5151244,9.49,338.26,3.31,3.31,2339698410,3.34,3.34,2339698410 +삼성전자,005930,30,69400,2,300,0.43,5123106,10604028,5919637922,5123106,0.43,48.31,0.09,0.09,355219621450,0.09,0.09,355219621450 diff --git a/top30/20250903/top30-av-20250903-115001.csv b/top30/20250903/top30-av-20250903-115001.csv new file mode 100644 index 000000000000..90b4a7b90637 --- /dev/null +++ b/top30/20250903/top30-av-20250903-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,5,-12,-0.91,202287511,365143744,1244000000,202287511,-0.91,55.40,16.26,16.26,266012067459,16.31,16.31,266012067459 +이트론,096040,2,14,2,3,27.27,90207234,139491872,906131295,90207234,27.27,64.67,9.96,9.96,1100174954,8.67,8.67,1100174954 +이화전기,024810,3,171,2,79,85.87,29938336,34797416,218948640,29938336,85.87,86.04,13.67,13.67,4091123797,10.93,10.93,4091123797 +이아이디,093230,4,72,2,22,44.00,25778242,67290456,254384360,25778242,44.00,38.31,10.13,10.13,1512417844,8.26,8.26,1512417844 +현대무벡스,319400,5,6370,2,320,5.29,23427117,32433420,111376039,23427117,5.29,72.23,21.03,21.03,148464305300,20.93,20.93,148464305300 +우듬지팜,403490,6,1863,2,170,10.04,21968385,1178055,45551464,21968385,10.04,1864.80,48.23,48.23,41992392077,49.48,49.48,41992392077 +HJ중공업,097230,7,23250,2,2450,11.78,21204537,32716314,83274281,21204537,11.78,64.81,25.46,25.46,477399308850,24.66,24.66,477399308850 +우리기술,032820,8,3895,2,185,4.99,19269514,5038763,165530656,19269514,4.99,382.43,11.64,11.64,75765922474,11.75,11.75,75765922474 +KODEX 2차전지산업레버리지,462330,9,995,5,-6,-0.60,17988773,32665356,304700000,17988773,-0.60,55.07,5.90,5.90,18014086687,5.94,5.94,18014086687 +한라캐스트,125490,10,4965,2,335,7.24,16756232,6466738,36502352,16756232,7.24,259.11,45.90,45.90,86957799538,47.98,47.98,86957799538 +KODEX 인버스,114800,11,3500,5,-10,-0.28,16247921,26331704,215900000,16247921,-0.28,61.70,7.53,7.53,56917488761,7.53,7.53,56917488761 +에스아이리소스,065420,12,311,2,44,16.48,15433106,546577,71577299,15433106,16.48,2823.59,21.56,21.56,4825821238,21.68,21.68,4825821238 +KODEX 코스닥150선물인버스,251340,13,3475,2,10,0.29,14251767,22229230,77800000,14251767,0.29,64.11,18.32,18.32,49599537175,18.35,18.35,49599537175 +파인엠텍,441270,14,13100,2,1520,13.13,13991738,2618606,37640073,13991738,13.13,534.32,37.17,37.17,180308802460,36.57,36.57,180308802460 +에이엔피,015260,15,618,1,142,29.83,11938636,120301,45116894,11938636,29.83,9923.97,26.46,26.46,6908253634,24.78,24.78,6908253634 +KODEX 레버리지,122630,16,24675,2,205,0.84,10364686,16430535,91050000,10364686,0.84,63.08,11.38,11.38,255020757795,11.35,11.35,255020757795 +토마토시스템,393210,17,7370,2,1470,24.92,9673426,49751,15614544,9673426,24.92,9999.99,61.95,61.95,69222975815,60.15,60.15,69222975815 +CSA 코스믹,083660,18,716,5,-149,-17.23,9261502,9337465,61247181,9261502,-17.23,99.19,15.12,15.12,7025575859,16.02,16.02,7025575859 +서남,294630,19,3325,2,295,9.74,9214375,4559777,24144099,9214375,9.74,202.08,38.16,38.16,31086417801,38.72,38.72,31086417801 +KODEX 코스닥150레버리지,233740,20,8675,5,-25,-0.29,9093570,14972206,202100000,9093570,-0.29,60.74,4.50,4.50,78523658296,4.48,4.48,78523658296 +오성첨단소재,052420,21,1479,2,48,3.35,8619151,2112343,91170474,8619151,3.35,408.04,9.45,9.45,13168618838,9.77,9.77,13168618838 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,76,5,-1,-1.30,6728757,17630012,1497000000,6728757,-1.30,38.17,0.45,0.45,511321957,0.45,0.45,511321957 +DB,012030,23,1539,2,50,3.36,6619931,8381646,201173933,6619931,3.36,78.98,3.29,3.29,10211492270,3.30,3.30,10211492270 +스맥,099440,24,3965,2,40,1.02,6514584,12110787,68243394,6514584,1.02,53.79,9.55,9.55,26713825084,9.87,9.87,26713825084 +모비스,250060,25,3035,2,85,2.88,5947448,5371440,32171314,5947448,2.88,110.72,18.49,18.49,18430631297,18.88,18.88,18430631297 +아진엑스텍,059120,26,7880,2,750,10.52,5712341,1548539,9748596,5712341,10.52,368.89,58.60,58.60,45358354645,59.05,59.05,45358354645 +다날,064260,27,8630,2,20,0.23,5521475,10592017,68949040,5521475,0.23,52.13,8.01,8.01,47166927510,7.93,7.93,47166927510 +성안머티리얼스,011300,28,447,2,36,8.76,5331461,1522884,155617675,5331461,8.76,350.09,3.43,3.43,2420400064,3.48,3.48,2420400064 +현우산업,092300,29,3010,2,175,6.17,5308131,386615,18672816,5308131,6.17,1372.98,28.43,28.43,16742415585,29.79,29.79,16742415585 +삼성전자,005930,30,69600,2,500,0.72,5299039,10604028,5919637922,5299039,0.72,49.97,0.09,0.09,367447811400,0.09,0.09,367447811400 diff --git a/top30/20250903/top30-av-20250903-120001.csv b/top30/20250903/top30-av-20250903-120001.csv new file mode 100644 index 000000000000..883c2e08d4c1 --- /dev/null +++ b/top30/20250903/top30-av-20250903-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-13,-0.98,208314698,365143744,1244000000,208314698,-0.98,57.05,16.75,16.75,273907060397,16.81,16.81,273907060397 +이트론,096040,2,14,2,3,27.27,90207234,139491872,906131295,90207234,27.27,64.67,9.96,9.96,1100174954,8.67,8.67,1100174954 +이화전기,024810,3,171,2,79,85.87,29938336,34797416,218948640,29938336,85.87,86.04,13.67,13.67,4091123797,10.93,10.93,4091123797 +이아이디,093230,4,72,2,22,44.00,25778242,67290456,254384360,25778242,44.00,38.31,10.13,10.13,1512417844,8.26,8.26,1512417844 +현대무벡스,319400,5,6420,2,370,6.12,23907212,32433420,111376039,23907212,6.12,73.71,21.47,21.47,151525351780,21.19,21.19,151525351780 +우듬지팜,403490,6,1878,2,185,10.93,22191573,1178055,45551464,22191573,10.93,1883.75,48.72,48.72,42407733084,49.57,49.57,42407733084 +HJ중공업,097230,7,23550,2,2750,13.22,21524259,32716314,83274281,21524259,13.22,65.79,25.85,25.85,484873299075,24.72,24.72,484873299075 +우리기술,032820,8,3890,2,180,4.85,19354272,5038763,165530656,19354272,4.85,384.11,11.69,11.69,76095954433,11.82,11.82,76095954433 +KODEX 2차전지산업레버리지,462330,9,996,5,-5,-0.50,18049342,32665356,304700000,18049342,-0.50,55.26,5.92,5.92,18074368057,5.96,5.96,18074368057 +KODEX 인버스,114800,10,3497,5,-13,-0.37,16857593,26331704,215900000,16857593,-0.37,64.02,7.81,7.81,59048240275,7.82,7.82,59048240275 +한라캐스트,125490,11,4955,2,325,7.02,16825246,6466738,36502352,16825246,7.02,260.18,46.09,46.09,87299738143,48.27,48.27,87299738143 +에스아이리소스,065420,12,307,2,40,14.98,15678385,546577,71577299,15678385,14.98,2868.47,21.90,21.90,4901250496,22.30,22.30,4901250496 +KODEX 코스닥150선물인버스,251340,13,3470,2,5,0.14,14518230,22229230,77800000,14518230,0.14,65.31,18.66,18.66,50524166084,18.72,18.72,50524166084 +파인엠텍,441270,14,13230,2,1650,14.25,14306535,2618606,37640073,14306535,14.25,546.34,38.01,38.01,184473823395,37.04,37.04,184473823395 +에이엔피,015260,15,618,1,142,29.83,11968373,120301,45116894,11968373,29.83,9948.69,26.53,26.53,6926631100,24.84,24.84,6926631100 +KODEX 레버리지,122630,16,24705,2,235,0.96,10586031,16430535,91050000,10586031,0.96,64.43,11.63,11.63,260489115738,11.58,11.58,260489115738 +토마토시스템,393210,17,7400,2,1500,25.42,10113910,49751,15614544,10113910,25.42,9999.99,64.77,64.77,72486492130,62.73,62.73,72486492130 +CSA 코스믹,083660,18,721,5,-144,-16.65,9445278,9337465,61247181,9445278,-16.65,101.15,15.42,15.42,7158116614,16.21,16.21,7158116614 +서남,294630,19,3295,2,265,8.75,9277335,4559777,24144099,9277335,8.75,203.46,38.42,38.42,31295819206,39.34,39.34,31295819206 +KODEX 코스닥150레버리지,233740,20,8690,5,-10,-0.11,9230300,14972206,202100000,9230300,-0.11,61.65,4.57,4.57,79710470945,4.54,4.54,79710470945 +오성첨단소재,052420,21,1477,2,46,3.21,8743649,2112343,91170474,8743649,3.21,413.93,9.59,9.59,13352292291,9.92,9.92,13352292291 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,75,5,-2,-2.60,6743757,17630012,1497000000,6743757,-2.60,38.25,0.45,0.45,512446957,0.46,0.46,512446957 +DB,012030,23,1552,2,63,4.23,6740851,8381646,201173933,6740851,4.23,80.42,3.35,3.35,10399038526,3.33,3.33,10399038526 +스맥,099440,24,3970,2,45,1.15,6564886,12110787,68243394,6564886,1.15,54.21,9.62,9.62,26913552260,9.93,9.93,26913552260 +모비스,250060,25,3030,2,80,2.71,6078260,5371440,32171314,6078260,2.71,113.16,18.89,18.89,18828549583,19.32,19.32,18828549583 +아진엑스텍,059120,26,7860,2,730,10.24,5794580,1548539,9748596,5794580,10.24,374.20,59.44,59.44,46005811730,60.04,60.04,46005811730 +다날,064260,27,8650,2,40,0.46,5597246,10592017,68949040,5597246,0.46,52.84,8.12,8.12,47821389220,8.02,8.02,47821389220 +삼성전자,005930,28,69700,2,600,0.87,5434051,10604028,5919637922,5434051,0.87,51.25,0.09,0.09,376849846900,0.09,0.09,376849846900 +성안머티리얼스,011300,29,442,2,31,7.54,5419056,1522884,155617675,5419056,7.54,355.84,3.48,3.48,2459436813,3.58,3.58,2459436813 +현우산업,092300,30,3010,2,175,6.17,5317696,386615,18672816,5317696,6.17,1375.45,28.48,28.48,16771179565,29.84,29.84,16771179565 diff --git a/top30/20250903/top30-av-20250903-121001.csv b/top30/20250903/top30-av-20250903-121001.csv new file mode 100644 index 000000000000..a5a0aaeb3b1b --- /dev/null +++ b/top30/20250903/top30-av-20250903-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,5,-14,-1.06,216092853,365143744,1244000000,216092853,-1.06,59.18,17.37,17.37,284080583245,17.45,17.45,284080583245 +이트론,096040,2,16,2,5,45.45,114335321,139491872,906131295,114335321,45.45,81.97,12.62,12.62,1486224346,10.25,10.25,1486224346 +이화전기,024810,3,202,2,110,119.57,39696568,34797416,218948640,39696568,119.57,114.08,18.13,18.13,6062286661,13.71,13.71,6062286661 +이아이디,093230,4,89,2,39,78.00,33807644,67290456,254384360,33807644,78.00,50.24,13.29,13.29,2227034622,9.84,9.84,2227034622 +현대무벡스,319400,5,6420,2,370,6.12,24400072,32433420,111376039,24400072,6.12,75.23,21.91,21.91,154690862645,21.63,21.63,154690862645 +우듬지팜,403490,6,1867,2,174,10.28,22322417,1178055,45551464,22322417,10.28,1894.85,49.00,49.00,42652222392,50.15,50.15,42652222392 +HJ중공업,097230,7,23350,2,2550,12.26,21828426,32716314,83274281,21828426,12.26,66.72,26.21,26.21,492026986575,25.30,25.30,492026986575 +우리기술,032820,8,3890,2,180,4.85,19418017,5038763,165530656,19418017,4.85,385.37,11.73,11.73,76343474626,11.86,11.86,76343474626 +KODEX 2차전지산업레버리지,462330,9,998,5,-3,-0.30,18127131,32665356,304700000,18127131,-0.30,55.49,5.95,5.95,18151869830,5.97,5.97,18151869830 +KODEX 인버스,114800,10,3495,5,-15,-0.43,17639926,26331704,215900000,17639926,-0.43,66.99,8.17,8.17,61782433151,8.19,8.19,61782433151 +한라캐스트,125490,11,4915,2,285,6.16,16969253,6466738,36502352,16969253,6.16,262.41,46.49,46.49,88008772828,49.05,49.05,88008772828 +에스아이리소스,065420,12,305,2,38,14.23,15916567,546577,71577299,15916567,14.23,2912.04,22.24,22.24,4973999676,22.78,22.78,4973999676 +파인엠텍,441270,13,13400,2,1820,15.72,15072534,2618606,37640073,15072534,15.72,575.59,40.04,40.04,194688136185,38.60,38.60,194688136185 +KODEX 코스닥150선물인버스,251340,14,3465,3,0,0.00,14889262,22229230,77800000,14889262,0.00,66.98,19.14,19.14,51809813324,19.22,19.22,51809813324 +에이엔피,015260,15,618,1,142,29.83,11975733,120301,45116894,11975733,29.83,9954.81,26.54,26.54,6931179580,24.86,24.86,6931179580 +KODEX 레버리지,122630,16,24735,2,265,1.08,10957195,16430535,91050000,10957195,1.08,66.69,12.03,12.03,269672870401,11.97,11.97,269672870401 +토마토시스템,393210,17,7425,2,1525,25.85,10347291,49751,15614544,10347291,25.85,9999.99,66.27,66.27,74216573505,64.01,64.01,74216573505 +CSA 코스믹,083660,18,719,5,-146,-16.88,9892304,9337465,61247181,9892304,-16.88,105.94,16.15,16.15,7482708098,16.99,16.99,7482708098 +KODEX 코스닥150레버리지,233740,19,8705,2,5,0.06,9660366,14972206,202100000,9660366,0.06,64.52,4.78,4.78,83452571759,4.74,4.74,83452571759 +서남,294630,20,3295,2,265,8.75,9309889,4559777,24144099,9309889,8.75,204.17,38.56,38.56,31403246546,39.47,39.47,31403246546 +오성첨단소재,052420,21,1479,2,48,3.35,8809003,2112343,91170474,8809003,3.35,417.03,9.66,9.66,13448957030,9.97,9.97,13448957030 +DB,012030,22,1555,2,66,4.43,6823070,8381646,201173933,6823070,4.43,81.40,3.39,3.39,10526405584,3.36,3.36,10526405584 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,6805807,17630012,1497000000,6805807,-1.30,38.60,0.45,0.45,517162757,0.45,0.45,517162757 +스맥,099440,24,3955,2,30,0.76,6620479,12110787,68243394,6620479,0.76,54.67,9.70,9.70,27133775787,10.05,10.05,27133775787 +모비스,250060,25,3030,2,80,2.71,6102508,5371440,32171314,6102508,2.71,113.61,18.97,18.97,18902098009,19.39,19.39,18902098009 +아진엑스텍,059120,26,7870,2,740,10.38,5865367,1548539,9748596,5865367,10.38,378.77,60.17,60.17,46560897570,60.69,60.69,46560897570 +성안머티리얼스,011300,27,439,2,28,6.81,5756202,1522884,155617675,5756202,6.81,377.98,3.70,3.70,2606886090,3.82,3.82,2606886090 +다날,064260,28,8590,5,-20,-0.23,5696847,10592017,68949040,5696847,-0.23,53.78,8.26,8.26,48678612735,8.22,8.22,48678612735 +삼성전자,005930,29,69700,2,600,0.87,5622861,10604028,5919637922,5622861,0.87,53.03,0.09,0.09,390008112600,0.09,0.09,390008112600 +현우산업,092300,30,3010,2,175,6.17,5335040,386615,18672816,5335040,6.17,1379.94,28.57,28.57,16823288355,29.93,29.93,16823288355 diff --git a/top30/20250903/top30-av-20250903-122000.csv b/top30/20250903/top30-av-20250903-122000.csv new file mode 100644 index 000000000000..b0edf5c2cc43 --- /dev/null +++ b/top30/20250903/top30-av-20250903-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,5,-14,-1.06,218247856,365143744,1244000000,218247856,-1.06,59.77,17.54,17.54,286902829816,17.62,17.62,286902829816 +이트론,096040,2,16,2,5,45.45,114335321,139491872,906131295,114335321,45.45,81.97,12.62,12.62,1486224346,10.25,10.25,1486224346 +이화전기,024810,3,202,2,110,119.57,39696568,34797416,218948640,39696568,119.57,114.08,18.13,18.13,6062286661,13.71,13.71,6062286661 +이아이디,093230,4,89,2,39,78.00,33807644,67290456,254384360,33807644,78.00,50.24,13.29,13.29,2227034622,9.84,9.84,2227034622 +현대무벡스,319400,5,6530,2,480,7.93,25900626,32433420,111376039,25900626,7.93,79.86,23.26,23.26,164463174350,22.61,22.61,164463174350 +우듬지팜,403490,6,1863,2,170,10.04,22463643,1178055,45551464,22463643,10.04,1906.84,49.31,49.31,42914360945,50.57,50.57,42914360945 +HJ중공업,097230,7,23100,2,2300,11.06,22417747,32716314,83274281,22417747,11.06,68.52,26.92,26.92,505636218000,26.29,26.29,505636218000 +우리기술,032820,8,3880,2,170,4.58,19490625,5038763,165530656,19490625,4.58,386.81,11.77,11.77,76625271790,11.93,11.93,76625271790 +KODEX 2차전지산업레버리지,462330,9,997,5,-4,-0.40,18194880,32665356,304700000,18194880,-0.40,55.70,5.97,5.97,18219423975,6.00,6.00,18219423975 +KODEX 인버스,114800,10,3500,5,-10,-0.28,18174894,26331704,215900000,18174894,-0.28,69.02,8.42,8.42,63652269548,8.42,8.42,63652269548 +한라캐스트,125490,11,4935,2,305,6.59,17048898,6466738,36502352,17048898,6.59,263.64,46.71,46.71,88400434885,49.07,49.07,88400434885 +파인엠텍,441270,12,13560,2,1980,17.10,16317782,2618606,37640073,16317782,17.10,623.15,43.35,43.35,211614560440,41.46,41.46,211614560440 +에스아이리소스,065420,13,305,2,38,14.23,16062961,546577,71577299,16062961,14.23,2938.83,22.44,22.44,5018579287,22.99,22.99,5018579287 +KODEX 코스닥150선물인버스,251340,14,3470,2,5,0.14,14936887,22229230,77800000,14936887,0.14,67.19,19.20,19.20,51975066589,19.25,19.25,51975066589 +에이엔피,015260,15,618,1,142,29.83,11978425,120301,45116894,11978425,29.83,9957.04,26.55,26.55,6932843236,24.86,24.86,6932843236 +KODEX 레버리지,122630,16,24715,2,245,1.00,11024056,16430535,91050000,11024056,1.00,67.09,12.11,12.11,271325144551,12.06,12.06,271325144551 +토마토시스템,393210,17,7430,2,1530,25.93,10469751,49751,15614544,10469751,25.93,9999.99,67.05,67.05,75123545780,64.75,64.75,75123545780 +CSA 코스믹,083660,18,718,5,-147,-16.99,10254831,9337465,61247181,10254831,-16.99,109.82,16.74,16.74,7741645919,17.60,17.60,7741645919 +KODEX 코스닥150레버리지,233740,19,8685,5,-15,-0.17,9740487,14972206,202100000,9740487,-0.17,65.06,4.82,4.82,84148861704,4.79,4.79,84148861704 +서남,294630,20,3270,2,240,7.92,9354217,4559777,24144099,9354217,7.92,205.15,38.74,38.74,31548769736,39.96,39.96,31548769736 +오성첨단소재,052420,21,1480,2,49,3.42,8838952,2112343,91170474,8838952,3.42,418.44,9.69,9.69,13493209243,10.00,10.00,13493209243 +DB,012030,22,1541,2,52,3.49,6909687,8381646,201173933,6909687,3.49,82.44,3.43,3.43,10660193200,3.44,3.44,10660193200 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,6890463,17630012,1497000000,6890463,-1.30,39.08,0.46,0.46,523596613,0.46,0.46,523596613 +스맥,099440,24,3910,5,-15,-0.38,6850864,12110787,68243394,6850864,-0.38,56.57,10.04,10.04,28040124122,10.51,10.51,28040124122 +모비스,250060,25,3020,2,70,2.37,6134017,5371440,32171314,6134017,2.37,114.20,19.07,19.07,18997228424,19.55,19.55,18997228424 +아진엑스텍,059120,26,7820,2,690,9.68,5906843,1548539,9748596,5906843,9.68,381.45,60.59,60.59,46885220370,61.50,61.50,46885220370 +다날,064260,27,8580,5,-30,-0.35,5823826,10592017,68949040,5823826,-0.35,54.98,8.45,8.45,49766975965,8.41,8.41,49766975965 +성안머티리얼스,011300,28,436,2,25,6.08,5807689,1522884,155617675,5807689,6.08,381.36,3.73,3.73,2629392401,3.88,3.88,2629392401 +삼성전자,005930,29,69650,2,550,0.80,5689413,10604028,5919637922,5689413,0.80,53.65,0.10,0.10,394645529650,0.10,0.10,394645529650 +현우산업,092300,30,3000,2,165,5.82,5340407,386615,18672816,5340407,5.82,1381.32,28.60,28.60,16839391535,30.06,30.06,16839391535 diff --git a/top30/20250903/top30-av-20250903-123000.csv b/top30/20250903/top30-av-20250903-123000.csv new file mode 100644 index 000000000000..5dece439178e --- /dev/null +++ b/top30/20250903/top30-av-20250903-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,5,-12,-0.91,221150474,365143744,1244000000,221150474,-0.91,60.57,17.78,17.78,290706335737,17.83,17.83,290706335737 +이트론,096040,2,16,2,5,45.45,114335321,139491872,906131295,114335321,45.45,81.97,12.62,12.62,1486224346,10.25,10.25,1486224346 +이화전기,024810,3,202,2,110,119.57,39696568,34797416,218948640,39696568,119.57,114.08,18.13,18.13,6062286661,13.71,13.71,6062286661 +이아이디,093230,4,89,2,39,78.00,33807644,67290456,254384360,33807644,78.00,50.24,13.29,13.29,2227034622,9.84,9.84,2227034622 +현대무벡스,319400,5,6600,2,550,9.09,29375349,32433420,111376039,29375349,9.09,90.57,26.37,26.37,187536393255,25.51,25.51,187536393255 +HJ중공업,097230,6,22850,2,2050,9.86,23164673,32716314,83274281,23164673,9.86,70.80,27.82,27.82,522600224250,27.46,27.46,522600224250 +우듬지팜,403490,7,1852,2,159,9.39,22685148,1178055,45551464,22685148,9.39,1925.64,49.80,49.80,43324513022,51.36,51.36,43324513022 +우리기술,032820,8,3875,2,165,4.45,19561751,5038763,165530656,19561751,4.45,388.23,11.82,11.82,76901018155,11.99,11.99,76901018155 +KODEX 인버스,114800,9,3500,5,-10,-0.28,18535464,26331704,215900000,18535464,-0.28,70.39,8.59,8.59,64912465010,8.59,8.59,64912465010 +KODEX 2차전지산업레버리지,462330,10,996,5,-5,-0.50,18255308,32665356,304700000,18255308,-0.50,55.89,5.99,5.99,18279609082,6.02,6.02,18279609082 +한라캐스트,125490,11,4960,2,330,7.13,17173911,6466738,36502352,17173911,7.13,265.57,47.05,47.05,89020476008,49.17,49.17,89020476008 +파인엠텍,441270,12,13430,2,1850,15.98,17026261,2618606,37640073,17026261,15.98,650.20,45.23,45.23,221108396345,43.74,43.74,221108396345 +에스아이리소스,065420,13,303,2,36,13.48,16265030,546577,71577299,16265030,13.48,2975.80,22.72,22.72,5079720494,23.42,23.42,5079720494 +KODEX 코스닥150선물인버스,251340,14,3470,2,5,0.14,15112220,22229230,77800000,15112220,0.14,67.98,19.42,19.42,52583467079,19.48,19.48,52583467079 +에이엔피,015260,15,618,1,142,29.83,11991430,120301,45116894,11991430,29.83,9967.86,26.58,26.58,6940880326,24.89,24.89,6940880326 +KODEX 레버리지,122630,16,24700,2,230,0.94,11194022,16430535,91050000,11194022,0.94,68.13,12.29,12.29,275523609637,12.25,12.25,275523609637 +토마토시스템,393210,17,7380,2,1480,25.08,10600457,49751,15614544,10600457,25.08,9999.99,67.89,67.89,76090392905,66.03,66.03,76090392905 +CSA 코스믹,083660,18,735,5,-130,-15.03,10570351,9337465,61247181,10570351,-15.03,113.20,17.26,17.26,7969799289,17.70,17.70,7969799289 +KODEX 코스닥150레버리지,233740,19,8685,5,-15,-0.17,9847555,14972206,202100000,9847555,-0.17,65.77,4.87,4.87,85078642732,4.85,4.85,85078642732 +서남,294630,20,3260,2,230,7.59,9413405,4559777,24144099,9413405,7.59,206.44,38.99,38.99,31741926111,40.33,40.33,31741926111 +오성첨단소재,052420,21,1491,2,60,4.19,8944902,2112343,91170474,8944902,4.19,423.46,9.81,9.81,13650753776,10.04,10.04,13650753776 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,76,5,-1,-1.30,7179002,17630012,1497000000,7179002,-1.30,40.72,0.48,0.48,545525577,0.48,0.48,545525577 +DB,012030,23,1544,2,55,3.69,6984307,8381646,201173933,6984307,3.69,83.33,3.47,3.47,10775122933,3.47,3.47,10775122933 +스맥,099440,24,3925,3,0,0.00,6959374,12110787,68243394,6959374,0.00,57.46,10.20,10.20,28463962522,10.63,10.63,28463962522 +모비스,250060,25,2985,2,35,1.19,6197214,5371440,32171314,6197214,1.19,115.37,19.26,19.26,19186168079,19.98,19.98,19186168079 +아진엑스텍,059120,26,7900,2,770,10.80,6045853,1548539,9748596,6045853,10.80,390.42,62.02,62.02,47985411275,62.31,62.31,47985411275 +성안머티리얼스,011300,27,435,2,24,5.84,5887951,1522884,155617675,5887951,5.84,386.63,3.78,3.78,2664172869,3.94,3.94,2664172869 +다날,064260,28,8570,5,-40,-0.46,5860831,10592017,68949040,5860831,-0.46,55.33,8.50,8.50,50084339235,8.48,8.48,50084339235 +삼성전자,005930,29,69700,2,600,0.87,5803044,10604028,5919637922,5803044,0.87,54.72,0.10,0.10,402563279800,0.10,0.10,402563279800 +현우산업,092300,30,2995,2,160,5.64,5360008,386615,18672816,5360008,5.64,1386.39,28.70,28.70,16898159735,30.22,30.22,16898159735 diff --git a/top30/20250903/top30-av-20250903-124000.csv b/top30/20250903/top30-av-20250903-124000.csv new file mode 100644 index 000000000000..50e7dedb801d --- /dev/null +++ b/top30/20250903/top30-av-20250903-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,5,-10,-0.76,224868043,365143744,1244000000,224868043,-0.76,61.58,18.08,18.08,295578588993,18.10,18.10,295578588993 +이트론,096040,2,18,2,7,63.64,159652615,139491872,906131295,159652615,63.64,114.45,17.62,17.62,2301935638,14.11,14.11,2301935638 +이화전기,024810,3,221,2,129,140.22,45437942,34797416,218948640,45437942,140.22,130.58,20.75,20.75,7331130315,15.15,15.15,7331130315 +이아이디,093230,4,114,2,64,128.00,41212834,67290456,254384360,41212834,128.00,61.25,16.20,16.20,3071226282,10.59,10.59,3071226282 +현대무벡스,319400,5,6560,2,510,8.43,30641554,32433420,111376039,30641554,8.43,94.48,27.51,27.51,195835755860,26.80,26.80,195835755860 +HJ중공업,097230,6,22550,2,1750,8.41,23719662,32716314,83274281,23719662,8.41,72.50,28.48,28.48,535163070550,28.50,28.50,535163070550 +우듬지팜,403490,7,1876,2,183,10.81,22814176,1178055,45551464,22814176,10.81,1936.60,50.08,50.08,43564793861,50.98,50.98,43564793861 +우리기술,032820,8,3870,2,160,4.31,19630025,5038763,165530656,19630025,4.31,389.58,11.86,11.86,77165456023,12.05,12.05,77165456023 +KODEX 인버스,114800,9,3500,5,-10,-0.28,19227013,26331704,215900000,19227013,-0.28,73.02,8.91,8.91,67330669054,8.91,8.91,67330669054 +KODEX 2차전지산업레버리지,462330,10,994,5,-7,-0.70,18524526,32665356,304700000,18524526,-0.70,56.71,6.08,6.08,18547342666,6.12,6.12,18547342666 +파인엠텍,441270,11,13510,2,1930,16.67,17859446,2618606,37640073,17859446,16.67,682.02,47.45,47.45,232448084515,45.71,45.71,232448084515 +한라캐스트,125490,12,4945,2,315,6.80,17238408,6466738,36502352,17238408,6.80,266.57,47.23,47.23,89340418248,49.49,49.49,89340418248 +에스아이리소스,065420,13,306,2,39,14.61,16333384,546577,71577299,16333384,14.61,2988.30,22.82,22.82,5100546660,23.29,23.29,5100546660 +KODEX 코스닥150선물인버스,251340,14,3475,2,10,0.29,15146406,22229230,77800000,15146406,0.29,68.14,19.47,19.47,52702045254,19.49,19.49,52702045254 +에이엔피,015260,15,618,1,142,29.83,11998263,120301,45116894,11998263,29.83,9973.54,26.59,26.59,6945103120,24.91,24.91,6945103120 +CSA 코스믹,083660,16,752,5,-113,-13.06,11468435,9337465,61247181,11468435,-13.06,122.82,18.72,18.72,8637606945,18.75,18.75,8637606945 +KODEX 레버리지,122630,17,24670,2,200,0.82,11339587,16430535,91050000,11339587,0.82,69.02,12.45,12.45,279118144495,12.43,12.43,279118144495 +토마토시스템,393210,18,7440,2,1540,26.10,10734099,49751,15614544,10734099,26.10,9999.99,68.74,68.74,77077038465,66.35,66.35,77077038465 +KODEX 코스닥150레버리지,233740,19,8670,5,-30,-0.34,10020113,14972206,202100000,10020113,-0.34,66.92,4.96,4.96,86577525387,4.94,4.94,86577525387 +서남,294630,20,3265,2,235,7.76,9438943,4559777,24144099,9438943,7.76,207.00,39.09,39.09,31825244858,40.37,40.37,31825244858 +오성첨단소재,052420,21,1486,2,55,3.84,9013506,2112343,91170474,9013506,3.84,426.71,9.89,9.89,13752721223,10.15,10.15,13752721223 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,76,5,-1,-1.30,7344808,17630012,1497000000,7344808,-1.30,41.66,0.49,0.49,558126833,0.49,0.49,558126833 +DB,012030,23,1533,2,44,2.96,7104256,8381646,201173933,7104256,2.96,84.76,3.53,3.53,10959838181,3.55,3.55,10959838181 +스맥,099440,24,3900,5,-25,-0.64,7028317,12110787,68243394,7028317,-0.64,58.03,10.30,10.30,28733683509,10.80,10.80,28733683509 +모비스,250060,25,2990,2,40,1.36,6222776,5371440,32171314,6222776,1.36,115.85,19.34,19.34,19262541904,20.03,20.03,19262541904 +아진엑스텍,059120,26,7710,2,580,8.13,6180873,1548539,9748596,6180873,8.13,399.14,63.40,63.40,49033143655,65.24,65.24,49033143655 +삼성전자,005930,27,69550,2,450,0.65,6070116,10604028,5919637922,6070116,0.65,57.24,0.10,0.10,421164875750,0.10,0.10,421164875750 +성안머티리얼스,011300,28,435,2,24,5.84,5918524,1522884,155617675,5918524,5.84,388.64,3.80,3.80,2677428087,3.96,3.96,2677428087 +다날,064260,29,8560,5,-50,-0.58,5894818,10592017,68949040,5894818,-0.58,55.65,8.55,8.55,50375519760,8.54,8.54,50375519760 +현우산업,092300,30,3000,2,165,5.82,5406303,386615,18672816,5406303,5.82,1398.37,28.95,28.95,17036306172,30.41,30.41,17036306172 diff --git a/top30/20250903/top30-av-20250903-125000.csv b/top30/20250903/top30-av-20250903-125000.csv new file mode 100644 index 000000000000..83d04e68a3f1 --- /dev/null +++ b/top30/20250903/top30-av-20250903-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,5,-11,-0.83,227471215,365143744,1244000000,227471215,-0.83,62.30,18.29,18.29,298995565078,18.32,18.32,298995565078 +이트론,096040,2,18,2,7,63.64,159652615,139491872,906131295,159652615,63.64,114.45,17.62,17.62,2301935638,14.11,14.11,2301935638 +이화전기,024810,3,221,2,129,140.22,45437942,34797416,218948640,45437942,140.22,130.58,20.75,20.75,7331130315,15.15,15.15,7331130315 +이아이디,093230,4,114,2,64,128.00,41212834,67290456,254384360,41212834,128.00,61.25,16.20,16.20,3071226282,10.59,10.59,3071226282 +현대무벡스,319400,5,6490,2,440,7.27,31338110,32433420,111376039,31338110,7.27,96.62,28.14,28.14,200374689125,27.72,27.72,200374689125 +HJ중공업,097230,6,22250,2,1450,6.97,24429130,32716314,83274281,24429130,6.97,74.67,29.34,29.34,550944932075,29.73,29.73,550944932075 +우듬지팜,403490,7,1875,2,182,10.75,22976629,1178055,45551464,22976629,10.75,1950.39,50.44,50.44,43869121523,51.36,51.36,43869121523 +우리기술,032820,8,3875,2,165,4.45,19863881,5038763,165530656,19863881,4.45,394.22,12.00,12.00,78069542240,12.17,12.17,78069542240 +KODEX 인버스,114800,9,3497,5,-13,-0.37,19562314,26331704,215900000,19562314,-0.37,74.29,9.06,9.06,68504212269,9.07,9.07,68504212269 +KODEX 2차전지산업레버리지,462330,10,993,5,-8,-0.80,18752147,32665356,304700000,18752147,-0.80,57.41,6.15,6.15,18773321607,6.20,6.20,18773321607 +파인엠텍,441270,11,13480,2,1900,16.41,18287316,2618606,37640073,18287316,16.41,698.36,48.58,48.58,238208045510,46.95,46.95,238208045510 +한라캐스트,125490,12,4955,2,325,7.02,17283381,6466738,36502352,17283381,7.02,267.27,47.35,47.35,89563135488,49.52,49.52,89563135488 +에스아이리소스,065420,13,301,2,34,12.73,16432534,546577,71577299,16432534,12.73,3006.44,22.96,22.96,5130569283,23.81,23.81,5130569283 +KODEX 코스닥150선물인버스,251340,14,3475,2,10,0.29,15165098,22229230,77800000,15165098,0.29,68.22,19.49,19.49,52766952729,19.52,19.52,52766952729 +CSA 코스믹,083660,15,767,5,-98,-11.33,12203381,9337465,61247181,12203381,-11.33,130.69,19.92,19.92,9193437727,19.57,19.57,9193437727 +에이엔피,015260,16,618,1,142,29.83,12009286,120301,45116894,12009286,29.83,9982.70,26.62,26.62,6951915334,24.93,24.93,6951915334 +KODEX 레버리지,122630,17,24665,2,195,0.80,11472441,16430535,91050000,11472441,0.80,69.82,12.60,12.60,282394382633,12.57,12.57,282394382633 +토마토시스템,393210,18,7400,2,1500,25.42,10802821,49751,15614544,10802821,25.42,9999.99,69.18,69.18,77585189800,67.15,67.15,77585189800 +KODEX 코스닥150레버리지,233740,19,8680,5,-20,-0.23,10153678,14972206,202100000,10153678,-0.23,67.82,5.02,5.02,87735374507,5.00,5.00,87735374507 +서남,294630,20,3265,2,235,7.76,9465125,4559777,24144099,9465125,7.76,207.58,39.20,39.20,31910800548,40.48,40.48,31910800548 +오성첨단소재,052420,21,1485,2,54,3.77,9039090,2112343,91170474,9039090,3.77,427.92,9.91,9.91,13790727787,10.19,10.19,13790727787 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,76,5,-1,-1.30,7634758,17630012,1497000000,7634758,-1.30,43.31,0.51,0.51,580163033,0.51,0.51,580163033 +DB,012030,23,1544,2,55,3.69,7200776,8381646,201173933,7200776,3.69,85.91,3.58,3.58,11108516900,3.58,3.58,11108516900 +스맥,099440,24,3890,5,-35,-0.89,7115344,12110787,68243394,7115344,-0.89,58.75,10.43,10.43,29072625267,10.95,10.95,29072625267 +삼성전자,005930,25,69400,2,300,0.43,6348914,10604028,5919637922,6348914,0.43,59.87,0.11,0.11,440527760650,0.11,0.11,440527760650 +아진엑스텍,059120,26,7670,2,540,7.57,6271439,1548539,9748596,6271439,7.57,404.99,64.33,64.33,49728924065,66.51,66.51,49728924065 +모비스,250060,27,2980,2,30,1.02,6256861,5371440,32171314,6256861,1.02,116.48,19.45,19.45,19364193854,20.20,20.20,19364193854 +성안머티리얼스,011300,28,436,2,25,6.08,5978197,1522884,155617675,5978197,6.08,392.56,3.84,3.84,2703343769,3.98,3.98,2703343769 +다날,064260,29,8540,5,-70,-0.81,5961441,10592017,68949040,5961441,-0.81,56.28,8.65,8.65,50944925660,8.65,8.65,50944925660 +현우산업,092300,30,3005,2,170,6.00,5418671,386615,18672816,5418671,6.00,1401.57,29.02,29.02,17073483762,30.43,30.43,17073483762 diff --git a/top30/20250903/top30-av-20250903-130000.csv b/top30/20250903/top30-av-20250903-130000.csv new file mode 100644 index 000000000000..8ebe8048427d --- /dev/null +++ b/top30/20250903/top30-av-20250903-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,5,-13,-0.98,234660322,365143744,1244000000,234660322,-0.98,64.27,18.86,18.86,308418767461,18.93,18.93,308418767461 +이트론,096040,2,18,2,7,63.64,159652615,139491872,906131295,159652615,63.64,114.45,17.62,17.62,2301935638,14.11,14.11,2301935638 +이화전기,024810,3,221,2,129,140.22,45437942,34797416,218948640,45437942,140.22,130.58,20.75,20.75,7331130315,15.15,15.15,7331130315 +이아이디,093230,4,114,2,64,128.00,41212834,67290456,254384360,41212834,128.00,61.25,16.20,16.20,3071226282,10.59,10.59,3071226282 +현대무벡스,319400,5,6460,2,410,6.78,31864770,32433420,111376039,31864770,6.78,98.25,28.61,28.61,203781309675,28.32,28.32,203781309675 +HJ중공업,097230,6,22200,2,1400,6.73,24847398,32716314,83274281,24847398,6.73,75.95,29.84,29.84,560256881150,30.31,30.31,560256881150 +우듬지팜,403490,7,1857,2,164,9.69,23742509,1178055,45551464,23742509,9.69,2015.40,52.12,52.12,45310990900,53.57,53.57,45310990900 +우리기술,032820,8,3885,2,175,4.72,19966744,5038763,165530656,19966744,4.72,396.26,12.06,12.06,78468407173,12.20,12.20,78468407173 +KODEX 인버스,114800,9,3495,5,-15,-0.43,19960517,26331704,215900000,19960517,-0.43,75.80,9.25,9.25,69896196524,9.26,9.26,69896196524 +KODEX 2차전지산업레버리지,462330,10,993,5,-8,-0.80,18874893,32665356,304700000,18874893,-0.80,57.78,6.19,6.19,18895195421,6.24,6.24,18895195421 +파인엠텍,441270,11,13390,2,1810,15.63,18618911,2618606,37640073,18618911,15.63,711.02,49.47,49.47,242653311675,48.15,48.15,242653311675 +한라캐스트,125490,12,5020,2,390,8.42,17522547,6466738,36502352,17522547,8.42,270.96,48.00,48.00,90762650063,49.53,49.53,90762650063 +에스아이리소스,065420,13,295,2,28,10.49,16835224,546577,71577299,16835224,10.49,3080.12,23.52,23.52,5250540925,24.87,24.87,5250540925 +KODEX 코스닥150선물인버스,251340,14,3475,2,10,0.29,15450170,22229230,77800000,15450170,0.29,69.50,19.86,19.86,53756185630,19.88,19.88,53756185630 +CSA 코스믹,083660,15,757,5,-108,-12.49,12737782,9337465,61247181,12737782,-12.49,136.42,20.80,20.80,9601594527,20.71,20.71,9601594527 +에이엔피,015260,16,618,1,142,29.83,12016484,120301,45116894,12016484,29.83,9988.68,26.63,26.63,6956363698,24.95,24.95,6956363698 +KODEX 레버리지,122630,17,24720,2,250,1.02,11720896,16430535,91050000,11720896,1.02,71.34,12.87,12.87,288531757235,12.82,12.82,288531757235 +토마토시스템,393210,18,7340,2,1440,24.41,10899254,49751,15614544,10899254,24.41,9999.99,69.80,69.80,78296721360,68.32,68.32,78296721360 +KODEX 코스닥150레버리지,233740,19,8680,5,-20,-0.23,10303482,14972206,202100000,10303482,-0.23,68.82,5.10,5.10,89035406622,5.08,5.08,89035406622 +서남,294630,20,3265,2,235,7.76,9600529,4559777,24144099,9600529,7.76,210.55,39.76,39.76,32356424253,41.05,41.05,32356424253 +오성첨단소재,052420,21,1489,2,58,4.05,9074264,2112343,91170474,9074264,4.05,429.58,9.95,9.95,13843012392,10.20,10.20,13843012392 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,76,5,-1,-1.30,7751658,17630012,1497000000,7751658,-1.30,43.97,0.52,0.52,589047433,0.52,0.52,589047433 +DB,012030,23,1535,2,46,3.09,7316553,8381646,201173933,7316553,3.09,87.29,3.64,3.64,11286592195,3.65,3.65,11286592195 +스맥,099440,24,3930,2,5,0.13,7146766,12110787,68243394,7146766,0.13,59.01,10.47,10.47,29195353586,10.89,10.89,29195353586 +삼성전자,005930,25,69800,2,700,1.01,6612214,10604028,5919637922,6612214,1.01,62.36,0.11,0.11,458855866500,0.11,0.11,458855866500 +아진엑스텍,059120,26,7650,2,520,7.29,6374010,1548539,9748596,6374010,7.29,411.61,65.38,65.38,50510580580,67.73,67.73,50510580580 +모비스,250060,27,2990,2,40,1.36,6284915,5371440,32171314,6284915,1.36,117.01,19.54,19.54,19448073066,20.22,20.22,19448073066 +다날,064260,28,8530,5,-80,-0.93,6019785,10592017,68949040,6019785,-0.93,56.83,8.73,8.73,51442574900,8.75,8.75,51442574900 +성안머티리얼스,011300,29,438,2,27,6.57,6005500,1522884,155617675,6005500,6.57,394.35,3.86,3.86,2715287221,3.98,3.98,2715287221 +썸에이지,208640,30,544,5,-8,-1.45,5442268,8816505,139240254,5442268,-1.45,61.73,3.91,3.91,3053567554,4.03,4.03,3053567554 diff --git a/top30/20250903/top30-av-20250903-131000.csv b/top30/20250903/top30-av-20250903-131000.csv new file mode 100644 index 000000000000..a0856fddc2e5 --- /dev/null +++ b/top30/20250903/top30-av-20250903-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,5,-12,-0.91,239534441,365143744,1244000000,239534441,-0.91,65.60,19.26,19.26,314803524528,19.30,19.30,314803524528 +이트론,096040,2,21,2,10,90.91,198325598,139491872,906131295,198325598,90.91,142.18,21.89,21.89,3114068281,16.37,16.37,3114068281 +이화전기,024810,3,253,2,161,175.00,55411602,34797416,218948640,55411602,175.00,159.24,25.31,25.31,9854466295,17.79,17.79,9854466295 +이아이디,093230,4,136,2,86,172.00,49040283,67290456,254384360,49040283,172.00,72.88,19.28,19.28,4135759346,11.95,11.95,4135759346 +현대무벡스,319400,5,6340,2,290,4.79,33005226,32433420,111376039,33005226,4.79,101.76,29.63,29.63,211043473945,29.89,29.89,211043473945 +HJ중공업,097230,6,22000,2,1200,5.77,25498481,32716314,83274281,25498481,5.77,77.94,30.62,30.62,574593606850,31.36,31.36,574593606850 +우듬지팜,403490,7,1846,2,153,9.04,23946327,1178055,45551464,23946327,9.04,2032.70,52.57,52.57,45687900204,54.33,54.33,45687900204 +KODEX 인버스,114800,8,3500,5,-10,-0.28,20113104,26331704,215900000,20113104,-0.28,76.38,9.32,9.32,70429591297,9.32,9.32,70429591297 +우리기술,032820,9,3885,2,175,4.72,20091681,5038763,165530656,20091681,4.72,398.74,12.14,12.14,78953659128,12.28,12.28,78953659128 +KODEX 2차전지산업레버리지,462330,10,992,5,-9,-0.90,19018196,32665356,304700000,19018196,-0.90,58.22,6.24,6.24,19037389585,6.30,6.30,19037389585 +파인엠텍,441270,11,13180,2,1600,13.82,18978389,2618606,37640073,18978389,13.82,724.75,50.42,50.42,247425320345,49.87,49.87,247425320345 +한라캐스트,125490,12,5030,2,400,8.64,17904246,6466738,36502352,17904246,8.64,276.87,49.05,49.05,92691666823,50.48,50.48,92691666823 +에스아이리소스,065420,13,297,2,30,11.24,17070738,546577,71577299,17070738,11.24,3123.21,23.85,23.85,5320173507,25.03,25.03,5320173507 +KODEX 코스닥150선물인버스,251340,14,3470,2,5,0.14,15776922,22229230,77800000,15776922,0.14,70.97,20.28,20.28,54890022474,20.33,20.33,54890022474 +CSA 코스믹,083660,15,746,5,-119,-13.76,13012850,9337465,61247181,13012850,-13.76,139.36,21.25,21.25,9807608257,21.47,21.47,9807608257 +DB,012030,16,1569,2,80,5.37,12190271,8381646,201173933,12190271,5.37,145.44,6.06,6.06,19080684762,6.05,6.05,19080684762 +에이엔피,015260,17,618,1,142,29.83,12018955,120301,45116894,12018955,29.83,9990.74,26.64,26.64,6957890776,24.95,24.95,6957890776 +KODEX 레버리지,122630,18,24685,2,215,0.88,11809054,16430535,91050000,11809054,0.88,71.87,12.97,12.97,290709470755,12.93,12.93,290709470755 +토마토시스템,393210,19,7330,2,1430,24.24,11080223,49751,15614544,11080223,24.24,9999.99,70.96,70.96,79620120720,69.56,69.56,79620120720 +KODEX 코스닥150레버리지,233740,20,8685,5,-15,-0.17,10478732,14972206,202100000,10478732,-0.17,69.99,5.18,5.18,90557455092,5.16,5.16,90557455092 +서남,294630,21,3250,2,220,7.26,9713207,4559777,24144099,9713207,7.26,213.02,40.23,40.23,32722955533,41.70,41.70,32722955533 +오성첨단소재,052420,22,1485,2,54,3.77,9120830,2112343,91170474,9120830,3.77,431.79,10.00,10.00,13912155965,10.28,10.28,13912155965 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,7790071,17630012,1497000000,7790071,-1.30,44.19,0.52,0.52,591966821,0.52,0.52,591966821 +스맥,099440,24,3890,5,-35,-0.89,7192703,12110787,68243394,7192703,-0.89,59.39,10.54,10.54,29375130813,11.07,11.07,29375130813 +삼성전자,005930,25,69700,2,600,0.87,6955942,10604028,5919637922,6955942,0.87,65.60,0.12,0.12,482805341450,0.12,0.12,482805341450 +아진엑스텍,059120,26,7530,2,400,5.61,6438566,1548539,9748596,6438566,5.61,415.78,66.05,66.05,50999325715,69.47,69.47,50999325715 +모비스,250060,27,2950,3,0,0.00,6388131,5371440,32171314,6388131,0.00,118.93,19.86,19.86,19753877751,20.81,20.81,19753877751 +다날,064260,28,8510,5,-100,-1.16,6188115,10592017,68949040,6188115,-1.16,58.42,8.97,8.97,52870309785,9.01,9.01,52870309785 +성안머티리얼스,011300,29,431,2,20,4.87,6060289,1522884,155617675,6060289,4.87,397.95,3.89,3.89,2739045048,4.08,4.08,2739045048 +썸에이지,208640,30,542,5,-10,-1.81,5610849,8816505,139240254,5610849,-1.81,63.64,4.03,4.03,3144982539,4.17,4.17,3144982539 diff --git a/top30/20250903/top30-av-20250903-132000.csv b/top30/20250903/top30-av-20250903-132000.csv new file mode 100644 index 000000000000..ed22b0169c37 --- /dev/null +++ b/top30/20250903/top30-av-20250903-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,5,-10,-0.76,244526888,365143744,1244000000,244526888,-0.76,66.97,19.66,19.66,321356548209,19.67,19.67,321356548209 +이트론,096040,2,21,2,10,90.91,198325598,139491872,906131295,198325598,90.91,142.18,21.89,21.89,3114068281,16.37,16.37,3114068281 +이화전기,024810,3,253,2,161,175.00,55411602,34797416,218948640,55411602,175.00,159.24,25.31,25.31,9854466295,17.79,17.79,9854466295 +이아이디,093230,4,136,2,86,172.00,49040283,67290456,254384360,49040283,172.00,72.88,19.28,19.28,4135759346,11.95,11.95,4135759346 +현대무벡스,319400,5,6360,2,310,5.12,33350010,32433420,111376039,33350010,5.12,102.83,29.94,29.94,213234650940,30.10,30.10,213234650940 +HJ중공업,097230,6,22100,2,1300,6.25,26374527,32716314,83274281,26374527,6.25,80.62,31.67,31.67,593723156600,32.26,32.26,593723156600 +우듬지팜,403490,7,1835,2,142,8.39,24266735,1178055,45551464,24266735,8.39,2059.90,53.27,53.27,46275320870,55.36,55.36,46275320870 +KODEX 인버스,114800,8,3500,5,-10,-0.28,20368170,26331704,215900000,20368170,-0.28,77.35,9.43,9.43,71322311446,9.44,9.44,71322311446 +우리기술,032820,9,3875,2,165,4.45,20179079,5038763,165530656,20179079,4.45,400.48,12.19,12.19,79293183956,12.36,12.36,79293183956 +파인엠텍,441270,10,13270,2,1690,14.59,19440737,2618606,37640073,19440737,14.59,742.41,51.65,51.65,253502223905,50.75,50.75,253502223905 +KODEX 2차전지산업레버리지,462330,11,990,5,-11,-1.10,19328825,32665356,304700000,19328825,-1.10,59.17,6.34,6.34,19345026093,6.41,6.41,19345026093 +한라캐스트,125490,12,5000,2,370,7.99,18040518,6466738,36502352,18040518,7.99,278.97,49.42,49.42,93375500153,51.16,51.16,93375500153 +에스아이리소스,065420,13,297,2,30,11.24,17162495,546577,71577299,17162495,11.24,3140.00,23.98,23.98,5347357731,25.15,25.15,5347357731 +KODEX 코스닥150선물인버스,251340,14,3475,2,10,0.29,15999533,22229230,77800000,15999533,0.29,71.98,20.56,20.56,55663588619,20.59,20.59,55663588619 +CSA 코스믹,083660,15,752,5,-113,-13.06,13179015,9337465,61247181,13179015,-13.06,141.14,21.52,21.52,9932252419,21.56,21.56,9932252419 +DB,012030,16,1564,2,75,5.04,13085494,8381646,201173933,13085494,5.04,156.12,6.50,6.50,20489708366,6.51,6.51,20489708366 +에이엔피,015260,17,618,1,142,29.83,12019174,120301,45116894,12019174,29.83,9990.92,26.64,26.64,6958026118,24.96,24.96,6958026118 +KODEX 레버리지,122630,18,24670,2,200,0.82,12013478,16430535,91050000,12013478,0.82,73.12,13.19,13.19,295748988578,13.17,13.17,295748988578 +토마토시스템,393210,19,7440,2,1540,26.10,11467162,49751,15614544,11467162,26.10,9999.99,73.44,73.44,82490753550,71.01,71.01,82490753550 +KODEX 코스닥150레버리지,233740,20,8665,5,-35,-0.40,10702870,14972206,202100000,10702870,-0.40,71.48,5.30,5.30,92499227911,5.28,5.28,92499227911 +서남,294630,21,3235,2,205,6.77,9776744,4559777,24144099,9776744,6.77,214.41,40.49,40.49,32929801823,42.16,42.16,32929801823 +오성첨단소재,052420,22,1481,2,50,3.49,9156121,2112343,91170474,9156121,3.49,433.46,10.04,10.04,13964453625,10.34,10.34,13964453625 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,7840523,17630012,1497000000,7840523,-1.30,44.47,0.52,0.52,595801173,0.52,0.52,595801173 +스맥,099440,24,3895,5,-30,-0.76,7229501,12110787,68243394,7229501,-0.76,59.69,10.59,10.59,29518643518,11.11,11.11,29518643518 +삼성전자,005930,25,69600,2,500,0.72,7215215,10604028,5919637922,7215215,0.72,68.04,0.12,0.12,500831171250,0.12,0.12,500831171250 +모비스,250060,26,2920,5,-30,-1.02,6550188,5371440,32171314,6550188,-1.02,121.94,20.36,20.36,20227054207,21.53,21.53,20227054207 +아진엑스텍,059120,27,7520,2,390,5.47,6494437,1548539,9748596,6494437,5.47,419.39,66.62,66.62,51418952725,70.14,70.14,51418952725 +다날,064260,28,8530,5,-80,-0.93,6244370,10592017,68949040,6244370,-0.93,58.95,9.06,9.06,53348826560,9.07,9.07,53348826560 +성안머티리얼스,011300,29,431,2,20,4.87,6099075,1522884,155617675,6099075,4.87,400.50,3.92,3.92,2755811143,4.11,4.11,2755811143 +썸에이지,208640,30,543,5,-9,-1.63,5699181,8816505,139240254,5699181,-1.63,64.64,4.09,4.09,3192970048,4.22,4.22,3192970048 diff --git a/top30/20250903/top30-av-20250903-133000.csv b/top30/20250903/top30-av-20250903-133000.csv new file mode 100644 index 000000000000..a342d1693c5b --- /dev/null +++ b/top30/20250903/top30-av-20250903-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,5,-9,-0.68,248078616,365143744,1244000000,248078616,-0.68,67.94,19.94,19.94,326019559204,19.94,19.94,326019559204 +이트론,096040,2,21,2,10,90.91,198325598,139491872,906131295,198325598,90.91,142.18,21.89,21.89,3114068281,16.37,16.37,3114068281 +이화전기,024810,3,253,2,161,175.00,55411602,34797416,218948640,55411602,175.00,159.24,25.31,25.31,9854466295,17.79,17.79,9854466295 +이아이디,093230,4,136,2,86,172.00,49040283,67290456,254384360,49040283,172.00,72.88,19.28,19.28,4135759346,11.95,11.95,4135759346 +현대무벡스,319400,5,6370,2,320,5.29,33599536,32433420,111376039,33599536,5.29,103.60,30.17,30.17,214821784590,30.28,30.28,214821784590 +HJ중공업,097230,6,22200,2,1400,6.73,26959211,32716314,83274281,26959211,6.73,82.40,32.37,32.37,606655828000,32.82,32.82,606655828000 +우듬지팜,403490,7,1833,2,140,8.27,24389409,1178055,45551464,24389409,8.27,2070.31,53.54,53.54,46500157456,55.69,55.69,46500157456 +KODEX 인버스,114800,8,3502,5,-8,-0.23,20592066,26331704,215900000,20592066,-0.23,78.20,9.54,9.54,72105946294,9.54,9.54,72105946294 +우리기술,032820,9,3875,2,165,4.45,20249071,5038763,165530656,20249071,4.45,401.87,12.23,12.23,79564375798,12.40,12.40,79564375798 +KODEX 2차전지산업레버리지,462330,10,988,5,-13,-1.30,19698767,32665356,304700000,19698767,-1.30,60.30,6.46,6.46,19710988907,6.55,6.55,19710988907 +파인엠텍,441270,11,13250,2,1670,14.42,19590516,2618606,37640073,19590516,14.42,748.13,52.05,52.05,255483661890,51.23,51.23,255483661890 +한라캐스트,125490,12,5020,2,390,8.42,18096889,6466738,36502352,18096889,8.42,279.85,49.58,49.58,93658409208,51.11,51.11,93658409208 +에스아이리소스,065420,13,298,2,31,11.61,17241514,546577,71577299,17241514,11.61,3154.45,24.09,24.09,5370816432,25.18,25.18,5370816432 +KODEX 코스닥150선물인버스,251340,14,3480,2,15,0.43,16270463,22229230,77800000,16270463,0.43,73.19,20.91,20.91,56605339229,20.91,20.91,56605339229 +DB,012030,15,1567,2,78,5.24,13704565,8381646,201173933,13704565,5.24,163.51,6.81,6.81,21464633888,6.81,6.81,21464633888 +CSA 코스믹,083660,16,751,5,-114,-13.18,13299657,9337465,61247181,13299657,-13.18,142.43,21.71,21.71,10022819750,21.79,21.79,10022819750 +KODEX 레버리지,122630,17,24635,2,165,0.67,12125707,16430535,91050000,12125707,0.67,73.80,13.32,13.32,298515796955,13.31,13.31,298515796955 +에이엔피,015260,18,618,1,142,29.83,12020907,120301,45116894,12020907,29.83,9992.36,26.64,26.64,6959097112,24.96,24.96,6959097112 +토마토시스템,393210,19,7420,2,1520,25.76,11681851,49751,15614544,11681851,25.76,9999.99,74.81,74.81,84080567670,72.57,72.57,84080567670 +KODEX 코스닥150레버리지,233740,20,8645,5,-55,-0.63,10945374,14972206,202100000,10945374,-0.63,73.10,5.42,5.42,94596609391,5.41,5.41,94596609391 +서남,294630,21,3270,2,240,7.92,9882410,4559777,24144099,9882410,7.92,216.73,40.93,40.93,33271956427,42.14,42.14,33271956427 +오성첨단소재,052420,22,1486,2,55,3.84,9195219,2112343,91170474,9195219,3.84,435.31,10.09,10.09,14022358648,10.35,10.35,14022358648 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,75,5,-2,-2.60,7865023,17630012,1497000000,7865023,-2.60,44.61,0.53,0.53,597657673,0.53,0.53,597657673 +삼성전자,005930,24,69500,2,400,0.58,7353401,10604028,5919637922,7353401,0.58,69.35,0.12,0.12,510448252900,0.12,0.12,510448252900 +스맥,099440,25,3915,5,-10,-0.25,7268753,12110787,68243394,7268753,-0.25,60.02,10.65,10.65,29672263018,11.11,11.11,29672263018 +모비스,250060,26,2920,5,-30,-1.02,6580112,5371440,32171314,6580112,-1.02,122.50,20.45,20.45,20314263912,21.62,21.62,20314263912 +아진엑스텍,059120,27,7570,2,440,6.17,6526450,1548539,9748596,6526450,6.17,421.46,66.95,66.95,51661092590,70.00,70.00,51661092590 +다날,064260,28,8530,5,-80,-0.93,6308030,10592017,68949040,6308030,-0.93,59.55,9.15,9.15,53891176750,9.16,9.16,53891176750 +성안머티리얼스,011300,29,432,2,21,5.11,6121110,1522884,155617675,6121110,5.11,401.94,3.93,3.93,2765314603,4.11,4.11,2765314603 +썸에이지,208640,30,545,5,-7,-1.27,5783914,8816505,139240254,5783914,-1.27,65.60,4.15,4.15,3239044918,4.27,4.27,3239044918 diff --git a/top30/20250903/top30-av-20250903-134001.csv b/top30/20250903/top30-av-20250903-134001.csv new file mode 100644 index 000000000000..812a56ca1770 --- /dev/null +++ b/top30/20250903/top30-av-20250903-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,5,-9,-0.68,250172370,365143744,1244000000,250172370,-0.68,68.51,20.11,20.11,328769907945,20.11,20.11,328769907945 +이트론,096040,2,14,2,3,27.27,230905827,139491872,906131295,230905827,27.27,165.53,25.48,25.48,3570191487,28.14,28.14,3570191487 +이화전기,024810,3,222,2,130,141.30,61430566,34797416,218948640,61430566,141.30,176.54,28.06,28.06,11190676303,23.02,23.02,11190676303 +이아이디,093230,4,99,2,49,98.00,59333163,67290456,254384360,59333163,98.00,88.17,23.32,23.32,5154754466,20.47,20.47,5154754466 +현대무벡스,319400,5,6340,2,290,4.79,33782298,32433420,111376039,33782298,4.79,104.16,30.33,30.33,215981714980,30.59,30.59,215981714980 +HJ중공업,097230,6,22550,2,1750,8.41,27604287,32716314,83274281,27604287,8.41,84.37,33.15,33.15,621128092100,33.08,33.08,621128092100 +우듬지팜,403490,7,1831,2,138,8.15,24456675,1178055,45551464,24456675,8.15,2076.02,53.69,53.69,46623268163,55.90,55.90,46623268163 +KODEX 인버스,114800,8,3505,5,-5,-0.14,20717265,26331704,215900000,20717265,-0.14,78.68,9.60,9.60,72544145034,9.59,9.59,72544145034 +우리기술,032820,9,3875,2,165,4.45,20335983,5038763,165530656,20335983,4.45,403.59,12.29,12.29,79901356190,12.46,12.46,79901356190 +파인엠텍,441270,10,13400,2,1820,15.72,19854655,2618606,37640073,19854655,15.72,758.21,52.75,52.75,259004361425,51.35,51.35,259004361425 +KODEX 2차전지산업레버리지,462330,11,988,5,-13,-1.30,19837551,32665356,304700000,19837551,-1.30,60.73,6.51,6.51,19848058422,6.59,6.59,19848058422 +한라캐스트,125490,12,5000,2,370,7.99,18154589,6466738,36502352,18154589,7.99,280.74,49.74,49.74,93947660958,51.47,51.47,93947660958 +에스아이리소스,065420,13,298,2,31,11.61,17441057,546577,71577299,17441057,11.61,3190.96,24.37,24.37,5430551046,25.46,25.46,5430551046 +KODEX 코스닥150선물인버스,251340,14,3480,2,15,0.43,16995785,22229230,77800000,16995785,0.43,76.46,21.85,21.85,59129611419,21.84,21.84,59129611419 +DB,012030,15,1575,2,86,5.78,14098072,8381646,201173933,14098072,5.78,168.20,7.01,7.01,22079787142,6.97,6.97,22079787142 +CSA 코스믹,083660,16,753,5,-112,-12.95,13417837,9337465,61247181,13417837,-12.95,143.70,21.91,21.91,10112113914,21.93,21.93,10112113914 +KODEX 레버리지,122630,17,24630,2,160,0.65,12237633,16430535,91050000,12237633,0.65,74.48,13.44,13.44,301273692705,13.43,13.43,301273692705 +에이엔피,015260,18,618,1,142,29.83,12023097,120301,45116894,12023097,29.83,9994.18,26.65,26.65,6960450532,24.96,24.96,6960450532 +토마토시스템,393210,19,7330,2,1430,24.24,11838458,49751,15614544,11838458,24.24,9999.99,75.82,75.82,85234464495,74.47,74.47,85234464495 +KODEX 코스닥150레버리지,233740,20,8640,5,-60,-0.69,11144787,14972206,202100000,11144787,-0.69,74.44,5.51,5.51,96319560921,5.52,5.52,96319560921 +서남,294630,21,3235,2,205,6.77,9925991,4559777,24144099,9925991,6.77,217.69,41.11,41.11,33413551462,42.78,42.78,33413551462 +오성첨단소재,052420,22,1490,2,59,4.12,9235714,2112343,91170474,9235714,4.12,437.23,10.13,10.13,14082490096,10.37,10.37,14082490096 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,7882922,17630012,1497000000,7882922,-1.30,44.71,0.53,0.53,599017997,0.53,0.53,599017997 +삼성전자,005930,24,69450,2,350,0.51,7517503,10604028,5919637922,7517503,0.51,70.89,0.13,0.13,521856605200,0.13,0.13,521856605200 +스맥,099440,25,3910,5,-15,-0.38,7283961,12110787,68243394,7283961,-0.38,60.14,10.67,10.67,29731752238,11.14,11.14,29731752238 +모비스,250060,26,2910,5,-40,-1.36,6611084,5371440,32171314,6611084,-1.36,123.08,20.55,20.55,20404435132,21.80,21.80,20404435132 +아진엑스텍,059120,27,7550,2,420,5.89,6573526,1548539,9748596,6573526,5.89,424.50,67.43,67.43,52019384055,70.68,70.68,52019384055 +다날,064260,28,8500,5,-110,-1.28,6377216,10592017,68949040,6377216,-1.28,60.21,9.25,9.25,54480318730,9.30,9.30,54480318730 +성안머티리얼스,011300,29,432,2,21,5.11,6148313,1522884,155617675,6148313,5.11,403.73,3.95,3.95,2777057295,4.13,4.13,2777057295 +썸에이지,208640,30,544,5,-8,-1.45,5833188,8816505,139240254,5833188,-1.45,66.16,4.19,4.19,3265871054,4.31,4.31,3265871054 diff --git a/top30/20250903/top30-av-20250903-135000.csv b/top30/20250903/top30-av-20250903-135000.csv new file mode 100644 index 000000000000..31ab0aef2285 --- /dev/null +++ b/top30/20250903/top30-av-20250903-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,5,-8,-0.60,254940060,365143744,1244000000,254940060,-0.60,69.82,20.49,20.49,335041087928,20.48,20.48,335041087928 +이트론,096040,2,14,2,3,27.27,230905827,139491872,906131295,230905827,27.27,165.53,25.48,25.48,3570191487,28.14,28.14,3570191487 +이화전기,024810,3,222,2,130,141.30,61430566,34797416,218948640,61430566,141.30,176.54,28.06,28.06,11190676303,23.02,23.02,11190676303 +이아이디,093230,4,99,2,49,98.00,59333163,67290456,254384360,59333163,98.00,88.17,23.32,23.32,5154754466,20.47,20.47,5154754466 +현대무벡스,319400,5,6380,2,330,5.45,34035681,32433420,111376039,34035681,5.45,104.94,30.56,30.56,217595420640,30.62,30.62,217595420640 +HJ중공업,097230,6,22400,2,1600,7.69,27930631,32716314,83274281,27930631,7.69,85.37,33.54,33.54,628468130050,33.69,33.69,628468130050 +우듬지팜,403490,7,1820,2,127,7.50,24628396,1178055,45551464,24628396,7.50,2090.60,54.07,54.07,46935900028,56.61,56.61,46935900028 +KODEX 인버스,114800,8,3505,5,-5,-0.14,21050172,26331704,215900000,21050172,-0.14,79.94,9.75,9.75,73710942682,9.74,9.74,73710942682 +우리기술,032820,9,3860,2,150,4.04,20477823,5038763,165530656,20477823,4.04,406.41,12.37,12.37,80449784118,12.59,12.59,80449784118 +파인엠텍,441270,10,13420,2,1840,15.89,20357200,2618606,37640073,20357200,15.89,777.41,54.08,54.08,265772123170,52.61,52.61,265772123170 +KODEX 2차전지산업레버리지,462330,11,988,5,-13,-1.30,19999827,32665356,304700000,19999827,-1.30,61.23,6.56,6.56,20008386941,6.65,6.65,20008386941 +한라캐스트,125490,12,5040,2,410,8.86,18241414,6466738,36502352,18241414,8.86,282.08,49.97,49.97,94385512548,51.30,51.30,94385512548 +에스아이리소스,065420,13,315,2,48,17.98,18189918,546577,71577299,18189918,17.98,3327.97,25.41,25.41,5662013504,25.11,25.11,5662013504 +KODEX 코스닥150선물인버스,251340,14,3480,2,15,0.43,17425530,22229230,77800000,17425530,0.43,78.39,22.40,22.40,60625269114,22.39,22.39,60625269114 +오성첨단소재,052420,15,1618,2,187,13.07,15103239,2112343,91170474,15103239,13.07,715.00,16.57,16.57,23313997796,15.80,15.80,23313997796 +DB,012030,16,1568,2,79,5.31,14432293,8381646,201173933,14432293,5.31,172.19,7.17,7.17,22606119727,7.17,7.17,22606119727 +CSA 코스믹,083660,17,753,5,-112,-12.95,13504167,9337465,61247181,13504167,-12.95,144.62,22.05,22.05,10177458413,22.07,22.07,10177458413 +KODEX 레버리지,122630,18,24615,2,145,0.59,12538626,16430535,91050000,12538626,0.59,76.31,13.77,13.77,308680839090,13.77,13.77,308680839090 +에이엔피,015260,19,618,1,142,29.83,12025010,120301,45116894,12025010,29.83,9995.77,26.65,26.65,6961632766,24.97,24.97,6961632766 +토마토시스템,393210,20,7280,2,1380,23.39,12012546,49751,15614544,12012546,23.39,9999.99,76.93,76.93,86504906955,76.10,76.10,86504906955 +KODEX 코스닥150레버리지,233740,21,8640,5,-60,-0.69,11266892,14972206,202100000,11266892,-0.69,75.25,5.57,5.57,97374021462,5.58,5.58,97374021462 +서남,294630,22,3240,2,210,6.93,9950974,4559777,24144099,9950974,6.93,218.23,41.21,41.21,33494653812,42.82,42.82,33494653812 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,7893455,17630012,1497000000,7893455,-1.30,44.77,0.53,0.53,599818505,0.53,0.53,599818505 +삼성전자,005930,24,69550,2,450,0.65,7655913,10604028,5919637922,7655913,0.65,72.20,0.13,0.13,531475645550,0.13,0.13,531475645550 +스맥,099440,25,3900,5,-25,-0.64,7314377,12110787,68243394,7314377,-0.64,60.40,10.72,10.72,29850463583,11.22,11.22,29850463583 +모비스,250060,26,2915,5,-35,-1.19,6631399,5371440,32171314,6631399,-1.19,123.46,20.61,20.61,20463595832,21.82,21.82,20463595832 +아진엑스텍,059120,27,7510,2,380,5.33,6597336,1548539,9748596,6597336,5.33,426.04,67.67,67.67,52198626805,71.30,71.30,52198626805 +다날,064260,28,8490,5,-120,-1.39,6456956,10592017,68949040,6456956,-1.39,60.96,9.36,9.36,55156362390,9.42,9.42,55156362390 +성안머티리얼스,011300,29,432,2,21,5.11,6189332,1522884,155617675,6189332,5.11,406.42,3.98,3.98,2794699581,4.16,4.16,2794699581 +썸에이지,208640,30,545,5,-7,-1.27,5911337,8816505,139240254,5911337,-1.27,67.05,4.25,4.25,3308315022,4.36,4.36,3308315022 diff --git a/top30/20250903/top30-av-20250903-140000.csv b/top30/20250903/top30-av-20250903-140000.csv new file mode 100644 index 000000000000..16582a86fd44 --- /dev/null +++ b/top30/20250903/top30-av-20250903-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,5,-8,-0.60,256307217,365143744,1244000000,256307217,-0.60,70.19,20.60,20.60,336838071433,20.59,20.59,336838071433 +이트론,096040,2,14,2,3,27.27,230905827,139491872,906131295,230905827,27.27,165.53,25.48,25.48,3570191487,28.14,28.14,3570191487 +이화전기,024810,3,222,2,130,141.30,61430566,34797416,218948640,61430566,141.30,176.54,28.06,28.06,11190676303,23.02,23.02,11190676303 +이아이디,093230,4,99,2,49,98.00,59333163,67290456,254384360,59333163,98.00,88.17,23.32,23.32,5154754466,20.47,20.47,5154754466 +현대무벡스,319400,5,6390,2,340,5.62,34225752,32433420,111376039,34225752,5.62,105.53,30.73,30.73,218809406070,30.74,30.74,218809406070 +HJ중공업,097230,6,22750,2,1950,9.38,28322732,32716314,83274281,28322732,9.38,86.57,34.01,34.01,637358356400,33.64,33.64,637358356400 +오성첨단소재,052420,7,1676,2,245,17.12,25453747,2112343,91170474,25453747,17.12,1205.00,27.92,27.92,40671283065,26.62,26.62,40671283065 +우듬지팜,403490,8,1831,2,138,8.15,24724131,1178055,45551464,24724131,8.15,2098.72,54.28,54.28,47110190968,56.48,56.48,47110190968 +KODEX 인버스,114800,9,3502,5,-8,-0.23,21080881,26331704,215900000,21080881,-0.23,80.06,9.76,9.76,73818559892,9.76,9.76,73818559892 +파인엠텍,441270,10,13365,2,1785,15.41,20592034,2618606,37640073,20592034,15.41,786.37,54.71,54.71,268910815960,53.46,53.46,268910815960 +우리기술,032820,11,3875,2,165,4.45,20582935,5038763,165530656,20582935,4.45,408.49,12.43,12.43,80856585557,12.61,12.61,80856585557 +KODEX 2차전지산업레버리지,462330,12,989,5,-12,-1.20,20428610,32665356,304700000,20428610,-1.20,62.54,6.70,6.70,20432458323,6.78,6.78,20432458323 +에스아이리소스,065420,13,319,2,52,19.48,19826665,546577,71577299,19826665,19.48,3627.42,27.70,27.70,6187664197,27.10,27.10,6187664197 +한라캐스트,125490,14,5020,2,390,8.42,18298690,6466738,36502352,18298690,8.42,282.97,50.13,50.13,94673355888,51.67,51.67,94673355888 +KODEX 코스닥150선물인버스,251340,15,3475,2,10,0.29,17524518,22229230,77800000,17524518,0.29,78.84,22.53,22.53,60969221180,22.55,22.55,60969221180 +DB,012030,16,1556,2,67,4.50,14844788,8381646,201173933,14844788,4.50,177.11,7.38,7.38,23247611796,7.43,7.43,23247611796 +CSA 코스믹,083660,17,753,5,-112,-12.95,13626604,9337465,61247181,13626604,-12.95,145.93,22.25,22.25,10269658768,22.27,22.27,10269658768 +KODEX 레버리지,122630,18,24635,2,165,0.67,12628299,16430535,91050000,12628299,0.67,76.86,13.87,13.87,310889273490,13.86,13.86,310889273490 +토마토시스템,393210,19,7270,2,1370,23.22,12203623,49751,15614544,12203623,23.22,9999.99,78.16,78.16,87893440260,77.43,77.43,87893440260 +에이엔피,015260,20,618,1,142,29.83,12060641,120301,45116894,12060641,29.83,9999.99,26.73,26.73,6983652724,25.05,25.05,6983652724 +KODEX 코스닥150레버리지,233740,21,8680,5,-20,-0.23,11440132,14972206,202100000,11440132,-0.23,76.41,5.66,5.66,98874752347,5.64,5.64,98874752347 +서남,294630,22,3230,2,200,6.60,9992213,4559777,24144099,9992213,6.60,219.14,41.39,41.39,33627742317,43.12,43.12,33627742317 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,7931739,17630012,1497000000,7931739,-1.30,44.99,0.53,0.53,602728089,0.53,0.53,602728089 +삼성전자,005930,24,69600,2,500,0.72,7780303,10604028,5919637922,7780303,0.72,73.37,0.13,0.13,540130769600,0.13,0.13,540130769600 +스맥,099440,25,3890,5,-35,-0.89,7369059,12110787,68243394,7369059,-0.89,60.85,10.80,10.80,30063203613,11.32,11.32,30063203613 +모비스,250060,26,2905,5,-45,-1.53,6665817,5371440,32171314,6665817,-1.53,124.10,20.72,20.72,20563565203,22.00,22.00,20563565203 +아진엑스텍,059120,27,7530,2,400,5.61,6620557,1548539,9748596,6620557,5.61,427.54,67.91,67.91,52373363510,71.35,71.35,52373363510 +다날,064260,28,8540,5,-70,-0.81,6529565,10592017,68949040,6529565,-0.81,61.65,9.47,9.47,55774927935,9.47,9.47,55774927935 +성안머티리얼스,011300,29,431,2,20,4.87,6209873,1522884,155617675,6209873,4.87,407.77,3.99,3.99,2803527924,4.18,4.18,2803527924 +율호,072770,30,1135,2,21,1.89,6027022,1669337,71919480,6027022,1.89,361.04,8.38,8.38,5895905329,7.22,7.22,5895905329 diff --git a/top30/20250903/top30-av-20250903-141000.csv b/top30/20250903/top30-av-20250903-141000.csv new file mode 100644 index 000000000000..c54163cc809b --- /dev/null +++ b/top30/20250903/top30-av-20250903-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,5,-9,-0.68,258900219,365143744,1244000000,258900219,-0.68,70.90,20.81,20.81,340244447072,20.81,20.81,340244447072 +이트론,096040,2,15,2,4,36.36,251617503,139491872,906131295,251617503,36.36,180.38,27.77,27.77,3880866627,28.55,28.55,3880866627 +이화전기,024810,3,205,2,113,122.83,69575127,34797416,218948640,69575127,122.83,199.94,31.78,31.78,12860311308,28.65,28.65,12860311308 +이아이디,093230,4,96,2,46,92.00,64002843,67290456,254384360,64002843,92.00,95.11,25.16,25.16,5603043746,22.94,22.94,5603043746 +현대무벡스,319400,5,6380,2,330,5.45,34353289,32433420,111376039,34353289,5.45,105.92,30.84,30.84,219623292210,30.91,30.91,219623292210 +오성첨단소재,052420,6,1750,2,319,22.29,33411449,2112343,91170474,33411449,22.29,1581.72,36.65,36.65,54273963944,34.02,34.02,54273963944 +HJ중공업,097230,7,22800,2,2000,9.62,28714915,32716314,83274281,28714915,9.62,87.77,34.48,34.48,646309893250,34.04,34.04,646309893250 +우듬지팜,403490,8,1832,2,139,8.21,24851408,1178055,45551464,24851408,8.21,2109.53,54.56,54.56,47343704470,56.73,56.73,47343704470 +KODEX 인버스,114800,9,3505,5,-5,-0.14,21339567,26331704,215900000,21339567,-0.14,81.04,9.88,9.88,74723969296,9.87,9.87,74723969296 +에스아이리소스,065420,10,319,2,52,19.48,20914383,546577,71577299,20914383,19.48,3826.43,29.22,29.22,6533941791,28.62,28.62,6533941791 +파인엠텍,441270,11,13270,2,1690,14.59,20796899,2618606,37640073,20796899,14.59,794.20,55.25,55.25,271628610815,54.38,54.38,271628610815 +KODEX 2차전지산업레버리지,462330,12,990,5,-11,-1.10,20780373,32665356,304700000,20780373,-1.10,63.62,6.82,6.82,20780297614,6.89,6.89,20780297614 +우리기술,032820,13,3875,2,165,4.45,20621719,5038763,165530656,20621719,4.45,409.26,12.46,12.46,81006905269,12.63,12.63,81006905269 +한라캐스트,125490,14,5040,2,410,8.86,18379704,6466738,36502352,18379704,8.86,284.22,50.35,50.35,95080170633,51.68,51.68,95080170633 +KODEX 코스닥150선물인버스,251340,15,3465,3,0,0.00,17856215,22229230,77800000,17856215,0.00,80.33,22.95,22.95,62120508458,23.04,23.04,62120508458 +DB,012030,16,1554,2,65,4.37,14995992,8381646,201173933,14995992,4.37,178.91,7.45,7.45,23482246949,7.51,7.51,23482246949 +CSA 코스믹,083660,17,777,5,-88,-10.17,13768484,9337465,61247181,13768484,-10.17,147.45,22.48,22.48,10377864343,21.81,21.81,10377864343 +KODEX 레버리지,122630,18,24620,2,150,0.61,12769364,16430535,91050000,12769364,0.61,77.72,14.02,14.02,314365267412,14.02,14.02,314365267412 +토마토시스템,393210,19,7170,2,1270,21.53,12428043,49751,15614544,12428043,21.53,9999.99,79.59,79.59,89512436120,79.95,79.95,89512436120 +에이엔피,015260,20,618,1,142,29.83,12061266,120301,45116894,12061266,29.83,9999.99,26.73,26.73,6984038974,25.05,25.05,6984038974 +KODEX 코스닥150레버리지,233740,21,8690,5,-10,-0.11,11743484,14972206,202100000,11743484,-0.11,78.44,5.81,5.81,101509197007,5.78,5.78,101509197007 +서남,294630,22,3220,2,190,6.27,10018784,4559777,24144099,10018784,6.27,219.72,41.50,41.50,33713388377,43.36,43.36,33713388377 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,8011969,17630012,1497000000,8011969,-1.30,45.45,0.54,0.54,608825569,0.54,0.54,608825569 +삼성전자,005930,24,69600,2,500,0.72,7933259,10604028,5919637922,7933259,0.72,74.81,0.13,0.13,550774730400,0.13,0.13,550774730400 +스맥,099440,25,3875,5,-50,-1.27,7430775,12110787,68243394,7430775,-1.27,61.36,10.89,10.89,30302865259,11.46,11.46,30302865259 +모비스,250060,26,2935,5,-15,-0.51,6732659,5371440,32171314,6732659,-0.51,125.34,20.93,20.93,20758364758,21.98,21.98,20758364758 +다날,064260,27,8580,5,-30,-0.35,6644078,10592017,68949040,6644078,-0.35,62.73,9.64,9.64,56756348195,9.59,9.59,56756348195 +아진엑스텍,059120,28,7580,2,450,6.31,6635841,1548539,9748596,6635841,6.31,428.52,68.07,68.07,52489049360,71.03,71.03,52489049360 +율호,072770,29,1105,5,-9,-0.81,6321831,1669337,71919480,6321831,-0.81,378.70,8.79,8.79,6223623692,7.83,7.83,6223623692 +성안머티리얼스,011300,30,434,2,23,5.60,6216549,1522884,155617675,6216549,5.60,408.21,3.99,3.99,2806421403,4.16,4.16,2806421403 diff --git a/top30/20250903/top30-av-20250903-142000.csv b/top30/20250903/top30-av-20250903-142000.csv new file mode 100644 index 000000000000..e301d262d327 --- /dev/null +++ b/top30/20250903/top30-av-20250903-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,5,-11,-0.83,261178309,365143744,1244000000,261178309,-0.83,71.53,21.00,21.00,343235043438,21.03,21.03,343235043438 +이트론,096040,2,15,2,4,36.36,251617503,139491872,906131295,251617503,36.36,180.38,27.77,27.77,3880866627,28.55,28.55,3880866627 +이화전기,024810,3,205,2,113,122.83,69575127,34797416,218948640,69575127,122.83,199.94,31.78,31.78,12860311308,28.65,28.65,12860311308 +이아이디,093230,4,96,2,46,92.00,64002843,67290456,254384360,64002843,92.00,95.11,25.16,25.16,5603043746,22.94,22.94,5603043746 +오성첨단소재,052420,5,1801,2,370,25.86,42131580,2112343,91170474,42131580,25.86,1994.54,46.21,46.21,69908817654,42.58,42.58,69908817654 +현대무벡스,319400,6,6330,2,280,4.63,34570772,32433420,111376039,34570772,4.63,106.59,31.04,31.04,221003516460,31.35,31.35,221003516460 +HJ중공업,097230,7,22900,2,2100,10.10,29035788,32716314,83274281,29035788,10.10,88.75,34.87,34.87,653597429500,34.27,34.27,653597429500 +우듬지팜,403490,8,1829,2,136,8.03,24923316,1178055,45551464,24923316,8.03,2115.63,54.71,54.71,47475305043,56.98,56.98,47475305043 +에스아이리소스,065420,9,305,2,38,14.23,21972310,546577,71577299,21972310,14.23,4019.98,30.70,30.70,6859224373,31.42,31.42,6859224373 +KODEX 인버스,114800,10,3497,5,-13,-0.37,21482046,26331704,215900000,21482046,-0.37,81.58,9.95,9.95,75222639348,9.96,9.96,75222639348 +KODEX 2차전지산업레버리지,462330,11,991,5,-10,-1.00,21028622,32665356,304700000,21028622,-1.00,64.38,6.90,6.90,21025997694,6.96,6.96,21025997694 +파인엠텍,441270,12,13300,2,1720,14.85,20956039,2618606,37640073,20956039,14.85,800.27,55.67,55.67,273736081055,54.68,54.68,273736081055 +우리기술,032820,13,3880,2,170,4.58,20715922,5038763,165530656,20715922,4.58,411.13,12.51,12.51,81372068411,12.67,12.67,81372068411 +한라캐스트,125490,14,5020,2,390,8.42,18426655,6466738,36502352,18426655,8.42,284.95,50.48,50.48,95316583183,52.02,52.02,95316583183 +KODEX 코스닥150선물인버스,251340,15,3465,3,0,0.00,18233214,22229230,77800000,18233214,0.00,82.02,23.44,23.44,63426941748,23.53,23.53,63426941748 +DB,012030,16,1554,2,65,4.37,15076292,8381646,201173933,15076292,4.37,179.87,7.49,7.49,23607062434,7.55,7.55,23607062434 +CSA 코스믹,083660,17,768,5,-97,-11.21,14369689,9337465,61247181,14369689,-11.21,153.89,23.46,23.46,10842588395,23.05,23.05,10842588395 +KODEX 레버리지,122630,18,24670,2,200,0.82,12918321,16430535,91050000,12918321,0.82,78.62,14.19,14.19,318037897419,14.16,14.16,318037897419 +토마토시스템,393210,19,7250,2,1350,22.88,12663125,49751,15614544,12663125,22.88,9999.99,81.10,81.10,91204722100,80.57,80.57,91204722100 +에이엔피,015260,20,618,1,142,29.83,12069005,120301,45116894,12069005,29.83,9999.99,26.75,26.75,6988821676,25.07,25.07,6988821676 +KODEX 코스닥150레버리지,233740,21,8705,2,5,0.06,12065441,14972206,202100000,12065441,0.06,80.59,5.97,5.97,104308175601,5.93,5.93,104308175601 +서남,294630,22,3215,2,185,6.11,10061914,4559777,24144099,10061914,6.11,220.67,41.67,41.67,33852240226,43.61,43.61,33852240226 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,76,5,-1,-1.30,8216099,17630012,1497000000,8216099,-1.30,46.60,0.55,0.55,624339449,0.55,0.55,624339449 +삼성전자,005930,24,69550,2,450,0.65,8040789,10604028,5919637922,8040789,0.65,75.83,0.14,0.14,558256884500,0.14,0.14,558256884500 +스맥,099440,25,3895,5,-30,-0.76,7489031,12110787,68243394,7489031,-0.76,61.84,10.97,10.97,30528467739,11.49,11.49,30528467739 +모비스,250060,26,2935,5,-15,-0.51,6752152,5371440,32171314,6752152,-0.51,125.70,20.99,20.99,20815539818,22.05,22.05,20815539818 +다날,064260,27,8550,5,-60,-0.70,6737199,10592017,68949040,6737199,-0.70,63.61,9.77,9.77,57551753885,9.76,9.76,57551753885 +아진엑스텍,059120,28,7530,2,400,5.61,6675158,1548539,9748596,6675158,5.61,431.06,68.47,68.47,52788166110,71.91,71.91,52788166110 +율호,072770,29,1110,5,-4,-0.36,6408669,1669337,71919480,6408669,-0.36,383.91,8.91,8.91,6320285294,7.92,7.92,6320285294 +성안머티리얼스,011300,30,438,2,27,6.57,6229909,1522884,155617675,6229909,6.57,409.09,4.00,4.00,2812225790,4.13,4.13,2812225790 diff --git a/top30/20250903/top30-av-20250903-143000.csv b/top30/20250903/top30-av-20250903-143000.csv new file mode 100644 index 000000000000..892721317337 --- /dev/null +++ b/top30/20250903/top30-av-20250903-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,5,-10,-0.76,262799292,365143744,1244000000,262799292,-0.76,71.97,21.13,21.13,345362606593,21.14,21.14,345362606593 +이트론,096040,2,15,2,4,36.36,251617503,139491872,906131295,251617503,36.36,180.38,27.77,27.77,3880866627,28.55,28.55,3880866627 +이화전기,024810,3,205,2,113,122.83,69575127,34797416,218948640,69575127,122.83,199.94,31.78,31.78,12860311308,28.65,28.65,12860311308 +이아이디,093230,4,96,2,46,92.00,64002843,67290456,254384360,64002843,92.00,95.11,25.16,25.16,5603043746,22.94,22.94,5603043746 +오성첨단소재,052420,5,1796,2,365,25.51,46838115,2112343,91170474,46838115,25.51,2217.35,51.37,51.37,78369951033,47.86,47.86,78369951033 +현대무벡스,319400,6,6430,2,380,6.28,35033244,32433420,111376039,35033244,6.28,108.02,31.45,31.45,223970820235,31.27,31.27,223970820235 +HJ중공업,097230,7,22800,2,2000,9.62,29529217,32716314,83274281,29529217,9.62,90.26,35.46,35.46,664921954050,35.02,35.02,664921954050 +우듬지팜,403490,8,1831,2,138,8.15,25006043,1178055,45551464,25006043,8.15,2122.66,54.90,54.90,47627054807,57.10,57.10,47627054807 +에스아이리소스,065420,9,302,2,35,13.11,22505842,546577,71577299,22505842,13.11,4117.60,31.44,31.44,7020072055,32.48,32.48,7020072055 +KODEX 인버스,114800,10,3500,5,-10,-0.28,21533653,26331704,215900000,21533653,-0.28,81.78,9.97,9.97,75403253604,9.98,9.98,75403253604 +KODEX 2차전지산업레버리지,462330,11,989,5,-12,-1.20,21262519,32665356,304700000,21262519,-1.20,65.09,6.98,6.98,21257520930,7.05,7.05,21257520930 +파인엠텍,441270,12,13310,2,1730,14.94,21158161,2618606,37640073,21158161,14.94,807.99,56.21,56.21,276432955560,55.18,55.18,276432955560 +우리기술,032820,13,3875,2,165,4.45,20783391,5038763,165530656,20783391,4.45,412.47,12.56,12.56,81633741396,12.73,12.73,81633741396 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,18796596,22229230,77800000,18796596,-0.14,84.56,24.16,24.16,65378993715,24.29,24.29,65378993715 +한라캐스트,125490,15,5020,2,390,8.42,18492350,6466738,36502352,18492350,8.42,285.96,50.66,50.66,95646281823,52.20,52.20,95646281823 +DB,012030,16,1551,2,62,4.16,15216613,8381646,201173933,15216613,4.16,181.55,7.56,7.56,23824477756,7.64,7.64,23824477756 +CSA 코스믹,083660,17,759,5,-106,-12.25,14547691,9337465,61247181,14547691,-12.25,155.80,23.75,23.75,10977795645,23.61,23.61,10977795645 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,76,5,-1,-1.30,13164396,17630012,1497000000,13164396,-1.30,74.67,0.88,0.88,1000410021,0.88,0.88,1000410021 +KODEX 레버리지,122630,19,24655,2,185,0.76,13149787,16430535,91050000,13149787,0.76,80.03,14.44,14.44,323746861666,14.42,14.42,323746861666 +토마토시스템,393210,20,7210,2,1310,22.20,12756790,49751,15614544,12756790,22.20,9999.99,81.70,81.70,91878268860,81.61,81.61,91878268860 +KODEX 코스닥150레버리지,233740,21,8705,2,5,0.06,12389063,14972206,202100000,12389063,0.06,82.75,6.13,6.13,107123759810,6.09,6.09,107123759810 +에이엔피,015260,22,618,1,142,29.83,12070113,120301,45116894,12070113,29.83,9999.99,26.75,26.75,6989506420,25.07,25.07,6989506420 +서남,294630,23,3225,2,195,6.44,10082178,4559777,24144099,10082178,6.44,221.11,41.76,41.76,33917466713,43.56,43.56,33917466713 +삼성전자,005930,24,69550,2,450,0.65,8163593,10604028,5919637922,8163593,0.65,76.99,0.14,0.14,566802632550,0.14,0.14,566802632550 +스맥,099440,25,3890,5,-35,-0.89,7522473,12110787,68243394,7522473,-0.89,62.11,11.02,11.02,30658830919,11.55,11.55,30658830919 +모비스,250060,26,2910,5,-40,-1.36,6795543,5371440,32171314,6795543,-1.36,126.51,21.12,21.12,20941835488,22.37,22.37,20941835488 +다날,064260,27,8520,5,-90,-1.05,6786887,10592017,68949040,6786887,-1.05,64.08,9.84,9.84,57975249420,9.87,9.87,57975249420 +화일약품,061250,28,1192,2,34,2.94,6748949,24349812,86515847,6748949,2.94,27.72,7.80,7.80,8007425195,7.76,7.76,8007425195 +아진엑스텍,059120,29,7450,2,320,4.49,6720565,1548539,9748596,6720565,4.49,433.99,68.94,68.94,53128391285,73.15,73.15,53128391285 +율호,072770,30,1108,5,-6,-0.54,6503259,1669337,71919480,6503259,-0.54,389.57,9.04,9.04,6424698368,8.06,8.06,6424698368 diff --git a/top30/20250903/top30-av-20250903-144000.csv b/top30/20250903/top30-av-20250903-144000.csv new file mode 100644 index 000000000000..2875a400c3e2 --- /dev/null +++ b/top30/20250903/top30-av-20250903-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,17,2,6,54.55,271795485,139491872,906131295,271795485,54.55,194.85,30.00,30.00,4223892321,27.42,27.42,4223892321 +KODEX 200선물인버스2X,252670,2,1310,5,-13,-0.98,266895165,365143744,1244000000,266895165,-0.98,73.09,21.45,21.45,350733267113,21.52,21.52,350733267113 +이화전기,024810,3,222,2,130,141.30,74742474,34797416,218948640,74742474,141.30,214.79,34.14,34.14,14007462342,28.82,28.82,14007462342 +이아이디,093230,4,105,2,55,110.00,68911130,67290456,254384360,68911130,110.00,102.41,27.09,27.09,6118413881,22.91,22.91,6118413881 +오성첨단소재,052420,5,1805,2,374,26.14,50318526,2112343,91170474,50318526,26.14,2382.12,55.19,55.19,84600608514,51.41,51.41,84600608514 +현대무벡스,319400,6,6460,2,410,6.78,35672653,32433420,111376039,35672653,6.78,109.99,32.03,32.03,228106800975,31.70,31.70,228106800975 +HJ중공업,097230,7,22950,2,2150,10.34,29825550,32716314,83274281,29825550,10.34,91.16,35.82,35.82,671719703600,35.15,35.15,671719703600 +우듬지팜,403490,8,1841,2,148,8.74,25082553,1178055,45551464,25082553,8.74,2129.15,55.06,55.06,47767269761,56.96,56.96,47767269761 +에스아이리소스,065420,9,300,2,33,12.36,22742859,546577,71577299,22742859,12.36,4160.96,31.77,31.77,7091231572,33.02,33.02,7091231572 +KODEX 2차전지산업레버리지,462330,10,989,5,-12,-1.20,21730225,32665356,304700000,21730225,-1.20,66.52,7.13,7.13,21719605158,7.21,7.21,21719605158 +KODEX 인버스,114800,11,3497,5,-13,-0.37,21580749,26331704,215900000,21580749,-0.37,81.96,10.00,10.00,75567900472,10.01,10.01,75567900472 +파인엠텍,441270,12,13260,2,1680,14.51,21343246,2618606,37640073,21343246,14.51,815.06,56.70,56.70,278885269200,55.88,55.88,278885269200 +우리기술,032820,13,3890,2,180,4.85,20927930,5038763,165530656,20927930,4.85,415.34,12.64,12.64,82195229728,12.76,12.76,82195229728 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,19303742,22229230,77800000,19303742,-0.14,86.84,24.81,24.81,67133742693,24.94,24.94,67133742693 +한라캐스트,125490,15,4970,2,340,7.34,18626612,6466738,36502352,18626612,7.34,288.04,51.03,51.03,96316552208,53.09,53.09,96316552208 +DB,012030,16,1550,2,61,4.10,15307535,8381646,201173933,15307535,4.10,182.63,7.61,7.61,23965369733,7.69,7.69,23965369733 +CSA 코스믹,083660,17,735,5,-130,-15.03,15045137,9337465,61247181,15045137,-15.03,161.13,24.56,24.56,11348496595,25.21,25.21,11348496595 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,76,5,-1,-1.30,13546995,17630012,1497000000,13546995,-1.30,76.84,0.90,0.90,1029487545,0.90,0.90,1029487545 +KODEX 레버리지,122630,19,24690,2,220,0.90,13368338,16430535,91050000,13368338,0.90,81.36,14.68,14.68,329140155751,14.64,14.64,329140155751 +KODEX 코스닥150레버리지,233740,20,8730,2,30,0.34,13064906,14972206,202100000,13064906,0.34,87.26,6.46,6.46,113017462281,6.41,6.41,113017462281 +토마토시스템,393210,21,7140,2,1240,21.02,12945179,49751,15614544,12945179,21.02,9999.99,82.90,82.90,93224961850,83.62,83.62,93224961850 +에이엔피,015260,22,618,1,142,29.83,12090367,120301,45116894,12090367,29.83,9999.99,26.80,26.80,7002023392,25.11,25.11,7002023392 +서남,294630,23,3225,2,195,6.44,10128611,4559777,24144099,10128611,6.44,222.13,41.95,41.95,34066906155,43.75,43.75,34066906155 +삼성전자,005930,24,69650,2,550,0.80,8350981,10604028,5919637922,8350981,0.80,78.75,0.14,0.14,579847074000,0.14,0.14,579847074000 +스맥,099440,25,3920,5,-5,-0.13,7576746,12110787,68243394,7576746,-0.13,62.56,11.10,11.10,30870769734,11.54,11.54,30870769734 +화일약품,061250,26,1201,2,43,3.71,7294287,24349812,86515847,7294287,3.71,29.96,8.43,8.43,8656624667,8.33,8.33,8656624667 +모비스,250060,27,2895,5,-55,-1.86,6892137,5371440,32171314,6892137,-1.86,128.31,21.42,21.42,21221798153,22.79,22.79,21221798153 +다날,064260,28,8570,5,-40,-0.46,6839573,10592017,68949040,6839573,-0.46,64.57,9.92,9.92,58426009240,9.89,9.89,58426009240 +아진엑스텍,059120,29,7600,2,470,6.59,6744208,1548539,9748596,6744208,6.59,435.52,69.18,69.18,53306998965,71.95,71.95,53306998965 +율호,072770,30,1091,5,-23,-2.06,6560639,1669337,71919480,6560639,-2.06,393.01,9.12,9.12,6487392127,8.27,8.27,6487392127 diff --git a/top30/20250903/top30-av-20250903-145000.csv b/top30/20250903/top30-av-20250903-145000.csv new file mode 100644 index 000000000000..1f2748a69000 --- /dev/null +++ b/top30/20250903/top30-av-20250903-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,17,2,6,54.55,271795485,139491872,906131295,271795485,54.55,194.85,30.00,30.00,4223892321,27.42,27.42,4223892321 +KODEX 200선물인버스2X,252670,2,1313,5,-10,-0.76,271345187,365143744,1244000000,271345187,-0.76,74.31,21.81,21.81,356567920316,21.83,21.83,356567920316 +이화전기,024810,3,222,2,130,141.30,74742474,34797416,218948640,74742474,141.30,214.79,34.14,34.14,14007462342,28.82,28.82,14007462342 +이아이디,093230,4,105,2,55,110.00,68911130,67290456,254384360,68911130,110.00,102.41,27.09,27.09,6118413881,22.91,22.91,6118413881 +오성첨단소재,052420,5,1806,2,375,26.21,53288413,2112343,91170474,53288413,26.21,2522.72,58.45,58.45,89975514014,54.65,54.65,89975514014 +현대무벡스,319400,6,6470,2,420,6.94,35937236,32433420,111376039,35937236,6.94,110.80,32.27,32.27,229816879905,31.89,31.89,229816879905 +HJ중공업,097230,7,23150,2,2350,11.30,30190676,32716314,83274281,30190676,11.30,92.28,36.25,36.25,680151623475,35.28,35.28,680151623475 +우듬지팜,403490,8,1838,2,145,8.56,25153515,1178055,45551464,25153515,8.56,2135.17,55.22,55.22,47897515380,57.21,57.21,47897515380 +에스아이리소스,065420,9,300,2,33,12.36,22965368,546577,71577299,22965368,12.36,4201.67,32.08,32.08,7157721111,33.33,33.33,7157721111 +KODEX 2차전지산업레버리지,462330,10,989,5,-12,-1.20,21804361,32665356,304700000,21804361,-1.20,66.75,7.16,7.16,21792914129,7.23,7.23,21792914129 +KODEX 인버스,114800,11,3500,5,-10,-0.28,21791915,26331704,215900000,21791915,-0.28,82.76,10.09,10.09,76306817246,10.10,10.10,76306817246 +파인엠텍,441270,12,13350,2,1770,15.28,21512839,2618606,37640073,21512839,15.28,821.54,57.15,57.15,281146604650,55.95,55.95,281146604650 +우리기술,032820,13,3900,2,190,5.12,21426915,5038763,165530656,21426915,5.12,425.24,12.94,12.94,84140880191,13.03,13.03,84140880191 +KODEX 코스닥150선물인버스,251340,14,3467,2,2,0.06,19545354,22229230,77800000,19545354,0.06,87.93,25.12,25.12,67970601276,25.20,25.20,67970601276 +한라캐스트,125490,15,4965,2,335,7.24,18704477,6466738,36502352,18704477,7.24,289.24,51.24,51.24,96703157193,53.36,53.36,96703157193 +CSA 코스믹,083660,16,730,5,-135,-15.61,15689204,9337465,61247181,15689204,-15.61,168.02,25.62,25.62,11820052028,26.44,26.44,11820052028 +DB,012030,17,1550,2,61,4.10,15461122,8381646,201173933,15461122,4.10,184.46,7.69,7.69,24203228579,7.76,7.76,24203228579 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,75,5,-2,-2.60,13559495,17630012,1497000000,13559495,-2.60,76.91,0.91,0.91,1030435045,0.92,0.92,1030435045 +KODEX 레버리지,122630,19,24650,2,180,0.74,13549853,16430535,91050000,13549853,0.74,82.47,14.88,14.88,333620532710,14.86,14.86,333620532710 +KODEX 코스닥150레버리지,233740,20,8690,5,-10,-0.11,13329261,14972206,202100000,13329261,-0.11,89.03,6.60,6.60,115321138260,6.57,6.57,115321138260 +토마토시스템,393210,21,7120,2,1220,20.68,13079042,49751,15614544,13079042,20.68,9999.99,83.76,83.76,94178731890,84.71,84.71,94178731890 +에이엔피,015260,22,618,1,142,29.83,12091867,120301,45116894,12091867,29.83,9999.99,26.80,26.80,7002950392,25.12,25.12,7002950392 +서남,294630,23,3215,2,185,6.11,10155220,4559777,24144099,10155220,6.11,222.71,42.06,42.06,34152462645,44.00,44.00,34152462645 +삼성전자,005930,24,69500,2,400,0.58,8609567,10604028,5919637922,8609567,0.58,81.19,0.15,0.15,597845421850,0.15,0.15,597845421850 +화일약품,061250,25,1193,2,35,3.02,7672153,24349812,86515847,7672153,3.02,31.51,8.87,8.87,9109583534,8.83,8.83,9109583534 +스맥,099440,26,3930,2,5,0.13,7627491,12110787,68243394,7627491,0.13,62.98,11.18,11.18,31069918334,11.58,11.58,31069918334 +일신바이오,068330,27,1656,2,85,5.41,7122420,182840,44216140,7122420,5.41,3895.44,16.11,16.11,12238120797,16.71,16.71,12238120797 +다날,064260,28,8620,2,10,0.12,7024218,10592017,68949040,7024218,0.12,66.32,10.19,10.19,60016757590,10.10,10.10,60016757590 +모비스,250060,29,2890,5,-60,-2.03,6955316,5371440,32171314,6955316,-2.03,129.49,21.62,21.62,21403877803,23.02,23.02,21403877803 +아진엑스텍,059120,30,7590,2,460,6.45,6753865,1548539,9748596,6753865,6.45,436.14,69.28,69.28,53380124105,72.14,72.14,53380124105 diff --git a/top30/20250903/top30-av-20250903-150000.csv b/top30/20250903/top30-av-20250903-150000.csv new file mode 100644 index 000000000000..e11994a63782 --- /dev/null +++ b/top30/20250903/top30-av-20250903-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +KODEX 200선물인버스2X,252670,2,1314,5,-9,-0.68,274265828,365143744,1244000000,274265828,-0.68,75.11,22.05,22.05,360402389817,22.05,22.05,360402389817 +이화전기,024810,3,232,2,140,152.17,78291249,34797416,218948640,78291249,152.17,224.99,35.76,35.76,14830778142,29.20,29.20,14830778142 +이아이디,093230,4,109,2,59,118.00,73755623,67290456,254384360,73755623,118.00,109.61,28.99,28.99,6646463618,23.97,23.97,6646463618 +오성첨단소재,052420,5,1860,1,429,29.98,61308035,2112343,91170474,61308035,29.98,2902.37,67.25,67.25,104767700761,61.78,61.78,104767700761 +현대무벡스,319400,6,6470,2,420,6.94,36167940,32433420,111376039,36167940,6.94,111.51,32.47,32.47,231305658050,32.10,32.10,231305658050 +HJ중공업,097230,7,23000,2,2200,10.58,30868596,32716314,83274281,30868596,10.58,94.35,37.07,37.07,695797984650,36.33,36.33,695797984650 +우듬지팜,403490,8,1849,2,156,9.21,25374619,1178055,45551464,25374619,9.21,2153.94,55.71,55.71,48305651984,57.35,57.35,48305651984 +에스아이리소스,065420,9,302,2,35,13.11,23095002,546577,71577299,23095002,13.11,4225.39,32.27,32.27,7196750133,33.29,33.29,7196750133 +KODEX 인버스,114800,10,3505,5,-5,-0.14,22537859,26331704,215900000,22537859,-0.14,85.59,10.44,10.44,78917610333,10.43,10.43,78917610333 +KODEX 2차전지산업레버리지,462330,11,989,5,-12,-1.20,22312268,32665356,304700000,22312268,-1.20,68.31,7.32,7.32,22295149919,7.40,7.40,22295149919 +파인엠텍,441270,12,13350,2,1770,15.28,21834744,2618606,37640073,21834744,15.28,833.83,58.01,58.01,285451772395,56.81,56.81,285451772395 +우리기술,032820,13,3900,2,190,5.12,21583042,5038763,165530656,21583042,5.12,428.34,13.04,13.04,84749240712,13.13,13.13,84749240712 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,20019842,22229230,77800000,20019842,-0.14,90.06,25.73,25.73,69613243876,25.86,25.86,69613243876 +한라캐스트,125490,15,4960,2,330,7.13,18773456,6466738,36502352,18773456,7.13,290.31,51.43,51.43,97045376440,53.60,53.60,97045376440 +CSA 코스믹,083660,16,729,5,-136,-15.72,16235429,9337465,61247181,16235429,-15.72,173.87,26.51,26.51,12215430693,27.36,27.36,12215430693 +DB,012030,17,1554,2,65,4.37,15567144,8381646,201173933,15567144,4.37,185.73,7.74,7.74,24367737665,7.79,7.79,24367737665 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,76,5,-1,-1.30,14034191,17630012,1497000000,14034191,-1.30,79.60,0.94,0.94,1066511191,0.94,0.94,1066511191 +KODEX 코스닥150레버리지,233740,19,8725,2,25,0.29,13675161,14972206,202100000,13675161,0.29,91.34,6.77,6.77,118334886025,6.71,6.71,118334886025 +KODEX 레버리지,122630,20,24640,2,170,0.69,13658504,16430535,91050000,13658504,0.69,83.13,15.00,15.00,336298508108,14.99,14.99,336298508108 +토마토시스템,393210,21,7030,2,1130,19.15,13344601,49751,15614544,13344601,19.15,9999.99,85.46,85.46,96051866285,87.50,87.50,96051866285 +에이엔피,015260,22,618,1,142,29.83,12092068,120301,45116894,12092068,29.83,9999.99,26.80,26.80,7003074610,25.12,25.12,7003074610 +화일약품,061250,23,1273,2,115,9.93,11473089,24349812,86515847,11473089,9.93,47.12,13.26,13.26,13817553755,12.55,12.55,13817553755 +서남,294630,24,3210,2,180,5.94,10178696,4559777,24144099,10178696,5.94,223.23,42.16,42.16,34227881290,44.16,44.16,34227881290 +삼성전자,005930,25,69550,2,450,0.65,8857422,10604028,5919637922,8857422,0.65,83.53,0.15,0.15,615071714450,0.15,0.15,615071714450 +스맥,099440,26,3955,2,30,0.76,7708995,12110787,68243394,7708995,0.76,63.65,11.30,11.30,31390465398,11.63,11.63,31390465398 +일신바이오,068330,27,1627,2,56,3.56,7475013,182840,44216140,7475013,3.56,4088.28,16.91,16.91,12816226476,17.82,17.82,12816226476 +다날,064260,28,8670,2,60,0.70,7424050,10592017,68949040,7424050,0.70,70.09,10.77,10.77,63481514175,10.62,10.62,63481514175 +모비스,250060,29,2890,5,-60,-2.03,6979234,5371440,32171314,6979234,-2.03,129.93,21.69,21.69,21472932628,23.10,23.10,21472932628 +아진엑스텍,059120,30,7540,2,410,5.75,6774931,1548539,9748596,6774931,5.75,437.50,69.50,69.50,53539349995,72.84,72.84,53539349995 diff --git a/top30/20250903/top30-av-20250903-151000.csv b/top30/20250903/top30-av-20250903-151000.csv new file mode 100644 index 000000000000..f650d95dd19b --- /dev/null +++ b/top30/20250903/top30-av-20250903-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +KODEX 200선물인버스2X,252670,2,1312,5,-11,-0.83,275774689,365143744,1244000000,275774689,-0.83,75.52,22.17,22.17,362382389646,22.20,22.20,362382389646 +이화전기,024810,3,232,2,140,152.17,78291249,34797416,218948640,78291249,152.17,224.99,35.76,35.76,14830778142,29.20,29.20,14830778142 +이아이디,093230,4,109,2,59,118.00,73755623,67290456,254384360,73755623,118.00,109.61,28.99,28.99,6646463618,23.97,23.97,6646463618 +오성첨단소재,052420,5,1860,1,429,29.98,61579733,2112343,91170474,61579733,29.98,2915.23,67.54,67.54,105273059041,62.08,62.08,105273059041 +현대무벡스,319400,6,6440,2,390,6.45,36438681,32433420,111376039,36438681,6.45,112.35,32.72,32.72,233054785625,32.49,32.49,233054785625 +HJ중공업,097230,7,23050,2,2250,10.82,31198711,32716314,83274281,31198711,10.82,95.36,37.47,37.47,703398557650,36.65,36.65,703398557650 +우듬지팜,403490,8,1868,2,175,10.34,25739317,1178055,45551464,25739317,10.34,2184.90,56.51,56.51,48985008335,57.57,57.57,48985008335 +에스아이리소스,065420,9,300,2,33,12.36,23269400,546577,71577299,23269400,12.36,4257.30,32.51,32.51,7249393674,33.76,33.76,7249393674 +KODEX 인버스,114800,10,3495,5,-15,-0.43,22863089,26331704,215900000,22863089,-0.43,86.83,10.59,10.59,80055900725,10.61,10.61,80055900725 +KODEX 2차전지산업레버리지,462330,11,989,5,-12,-1.20,22781261,32665356,304700000,22781261,-1.20,69.74,7.48,7.48,22758723648,7.55,7.55,22758723648 +파인엠텍,441270,12,13420,2,1840,15.89,22068426,2618606,37640073,22068426,15.89,842.75,58.63,58.63,288578394960,57.13,57.13,288578394960 +우리기술,032820,13,3895,2,185,4.99,21863782,5038763,165530656,21863782,4.99,433.91,13.21,13.21,85844091977,13.31,13.31,85844091977 +KODEX 코스닥150선물인버스,251340,14,3465,3,0,0.00,20261740,22229230,77800000,20261740,0.00,91.15,26.04,26.04,70450231920,26.13,26.13,70450231920 +한라캐스트,125490,15,4960,2,330,7.13,18875344,6466738,36502352,18875344,7.13,291.88,51.71,51.71,97550030368,53.88,53.88,97550030368 +CSA 코스믹,083660,16,728,5,-137,-15.84,16724757,9337465,61247181,16724757,-15.84,179.11,27.31,27.31,12570091269,28.19,28.19,12570091269 +화일약품,061250,17,1265,2,107,9.24,15738315,24349812,86515847,15738315,9.24,64.63,18.19,18.19,19280081849,17.62,17.62,19280081849 +DB,012030,18,1553,2,64,4.30,15686847,8381646,201173933,15686847,4.30,187.16,7.80,7.80,24553627480,7.86,7.86,24553627480 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,76,5,-1,-1.30,14129493,17630012,1497000000,14129493,-1.30,80.14,0.94,0.94,1073754143,0.94,0.94,1073754143 +KODEX 코스닥150레버리지,233740,20,8725,2,25,0.29,13896418,14972206,202100000,13896418,0.29,92.81,6.88,6.88,120264381761,6.82,6.82,120264381761 +KODEX 레버리지,122630,21,24670,2,200,0.82,13772806,16430535,91050000,13772806,0.82,83.82,15.13,15.13,339116608836,15.10,15.10,339116608836 +토마토시스템,393210,22,7040,2,1140,19.32,13608291,49751,15614544,13608291,19.32,9999.99,87.15,87.15,97912530085,89.07,89.07,97912530085 +에이엔피,015260,23,618,1,142,29.83,12098485,120301,45116894,12098485,29.83,9999.99,26.82,26.82,7007040316,25.13,25.13,7007040316 +서남,294630,24,3220,2,190,6.27,10221060,4559777,24144099,10221060,6.27,224.16,42.33,42.33,34364318440,44.20,44.20,34364318440 +삼성전자,005930,25,69700,2,600,0.87,9051187,10604028,5919637922,9051187,0.87,85.36,0.15,0.15,628559722100,0.15,0.15,628559722100 +스맥,099440,26,3920,5,-5,-0.13,7785034,12110787,68243394,7785034,-0.13,64.28,11.41,11.41,31689123583,11.85,11.85,31689123583 +다날,064260,27,8660,2,50,0.58,7670867,10592017,68949040,7670867,0.58,72.42,11.13,11.13,65618271875,10.99,10.99,65618271875 +일신바이오,068330,28,1629,2,58,3.69,7558934,182840,44216140,7558934,3.69,4134.18,17.10,17.10,12952879919,17.98,17.98,12952879919 +모비스,250060,29,2870,5,-80,-2.71,7063453,5371440,32171314,7063453,-2.71,131.50,21.96,21.96,21714978034,23.52,23.52,21714978034 +아진엑스텍,059120,30,7520,2,390,5.47,6803113,1548539,9748596,6803113,5.47,439.32,69.79,69.79,53751360065,73.32,73.32,53751360065 diff --git a/top30/20250903/top30-av-20250903-152001.csv b/top30/20250903/top30-av-20250903-152001.csv new file mode 100644 index 000000000000..433980cad345 --- /dev/null +++ b/top30/20250903/top30-av-20250903-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +KODEX 200선물인버스2X,252670,2,1311,5,-12,-0.91,281870308,365143744,1244000000,281870308,-0.91,77.19,22.66,22.66,370376586073,22.71,22.71,370376586073 +이화전기,024810,3,232,2,140,152.17,78291249,34797416,218948640,78291249,152.17,224.99,35.76,35.76,14830778142,29.20,29.20,14830778142 +이아이디,093230,4,109,2,59,118.00,73755623,67290456,254384360,73755623,118.00,109.61,28.99,28.99,6646463618,23.97,23.97,6646463618 +오성첨단소재,052420,5,1860,1,429,29.98,61727602,2112343,91170474,61727602,29.98,2922.23,67.71,67.71,105548095381,62.24,62.24,105548095381 +현대무벡스,319400,6,6480,2,430,7.11,36836861,32433420,111376039,36836861,7.11,113.58,33.07,33.07,235631834600,32.65,32.65,235631834600 +HJ중공업,097230,7,23350,2,2550,12.26,31987978,32716314,83274281,31987978,12.26,97.77,38.41,38.41,721756276825,37.12,37.12,721756276825 +우듬지팜,403490,8,1860,2,167,9.86,25955504,1178055,45551464,25955504,9.86,2203.25,56.98,56.98,49387236128,58.29,58.29,49387236128 +에스아이리소스,065420,9,293,2,26,9.74,23465273,546577,71577299,23465273,9.74,4293.13,32.78,32.78,7307468878,34.84,34.84,7307468878 +KODEX 2차전지산업레버리지,462330,10,991,5,-10,-1.00,23205335,32665356,304700000,23205335,-1.00,71.04,7.62,7.62,23178685725,7.68,7.68,23178685725 +KODEX 인버스,114800,11,3497,5,-13,-0.37,23044589,26331704,215900000,23044589,-0.37,87.52,10.67,10.67,80690318849,10.69,10.69,80690318849 +파인엠텍,441270,12,13490,2,1910,16.49,22687478,2618606,37640073,22687478,16.49,866.40,60.27,60.27,296923739730,58.48,58.48,296923739730 +우리기술,032820,13,3890,2,180,4.85,22218775,5038763,165530656,22218775,4.85,440.96,13.42,13.42,87225731843,13.55,13.55,87225731843 +KODEX 코스닥150선물인버스,251340,14,3465,3,0,0.00,20881810,22229230,77800000,20881810,0.00,93.94,26.84,26.84,72595688785,26.93,26.93,72595688785 +한라캐스트,125490,15,4965,2,335,7.24,18959567,6466738,36502352,18959567,7.24,293.19,51.94,51.94,97967294951,54.06,54.06,97967294951 +화일약품,061250,16,1211,2,53,4.58,17825491,24349812,86515847,17825491,4.58,73.21,20.60,20.60,21857595000,20.86,20.86,21857595000 +CSA 코스믹,083660,17,722,5,-143,-16.53,17030642,9337465,61247181,17030642,-16.53,182.39,27.81,27.81,12791382355,28.93,28.93,12791382355 +DB,012030,18,1541,2,52,3.49,16003145,8381646,201173933,16003145,3.49,190.93,7.95,7.95,25043163743,8.08,8.08,25043163743 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,76,5,-1,-1.30,15444010,17630012,1497000000,15444010,-1.30,87.60,1.03,1.03,1173657435,1.03,1.03,1173657435 +KODEX 코스닥150레버리지,233740,20,8730,2,30,0.34,14361291,14972206,202100000,14361291,0.34,95.92,7.11,7.11,124321759338,7.05,7.05,124321759338 +KODEX 레버리지,122630,21,24680,2,210,0.86,14024548,16430535,91050000,14024548,0.86,85.36,15.40,15.40,345328105983,15.37,15.37,345328105983 +토마토시스템,393210,22,7070,2,1170,19.83,13825092,49751,15614544,13825092,19.83,9999.99,88.54,88.54,99440243895,90.08,90.08,99440243895 +에이엔피,015260,23,618,1,142,29.83,12099631,120301,45116894,12099631,29.83,9999.99,26.82,26.82,7007748544,25.13,25.13,7007748544 +서남,294630,24,3265,2,235,7.76,10350114,4559777,24144099,10350114,7.76,226.99,42.87,42.87,34781893295,44.12,44.12,34781893295 +삼성전자,005930,25,69700,2,600,0.87,9213087,10604028,5919637922,9213087,0.87,86.88,0.16,0.16,639836653550,0.16,0.16,639836653550 +스맥,099440,26,3935,2,10,0.25,7929240,12110787,68243394,7929240,0.25,65.47,11.62,11.62,32253407018,12.01,12.01,32253407018 +다날,064260,27,8660,2,50,0.58,7918750,10592017,68949040,7918750,0.58,74.76,11.48,11.48,67764356170,11.35,11.35,67764356170 +일신바이오,068330,28,1639,2,68,4.33,7691929,182840,44216140,7691929,4.33,4206.92,17.40,17.40,13170209139,18.17,18.17,13170209139 +모비스,250060,29,2870,5,-80,-2.71,7229525,5371440,32171314,7229525,-2.71,134.59,22.47,22.47,22191015139,24.03,24.03,22191015139 +옵티코어,380540,30,1683,2,284,20.30,6864912,140879,48433341,6864912,20.30,4872.91,14.17,14.17,11772089855,14.44,14.44,11772089855 diff --git a/top30/20250903/top30-av-20250903-153001.csv b/top30/20250903/top30-av-20250903-153001.csv new file mode 100644 index 000000000000..5d9268e8eb05 --- /dev/null +++ b/top30/20250903/top30-av-20250903-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +KODEX 200선물인버스2X,252670,2,1311,5,-12,-0.91,281870308,365143744,1244000000,281870308,-0.91,77.19,22.66,22.66,370376586073,22.71,22.71,370376586073 +이화전기,024810,3,260,2,168,182.61,78291249,34797416,218948640,78291249,182.61,224.99,35.76,35.76,14830778142,26.05,26.05,14830778142 +이아이디,093230,4,109,2,59,118.00,73755623,67290456,254384360,73755623,118.00,109.61,28.99,28.99,6646463618,23.97,23.97,6646463618 +오성첨단소재,052420,5,1860,1,429,29.98,61727602,2112343,91170474,61727602,29.98,2922.23,67.71,67.71,105548095381,62.24,62.24,105548095381 +현대무벡스,319400,6,6480,2,430,7.11,36836861,32433420,111376039,36836861,7.11,113.58,33.07,33.07,235631834600,32.65,32.65,235631834600 +HJ중공업,097230,7,23350,2,2550,12.26,31987978,32716314,83274281,31987978,12.26,97.77,38.41,38.41,721756276825,37.12,37.12,721756276825 +우듬지팜,403490,8,1860,2,167,9.86,25955504,1178055,45551464,25955504,9.86,2203.25,56.98,56.98,49387236128,58.29,58.29,49387236128 +에스아이리소스,065420,9,293,2,26,9.74,23465273,546577,71577299,23465273,9.74,4293.13,32.78,32.78,7307468878,34.84,34.84,7307468878 +KODEX 2차전지산업레버리지,462330,10,991,5,-10,-1.00,23205335,32665356,304700000,23205335,-1.00,71.04,7.62,7.62,23178685725,7.68,7.68,23178685725 +KODEX 인버스,114800,11,3497,5,-13,-0.37,23044589,26331704,215900000,23044589,-0.37,87.52,10.67,10.67,80690318849,10.69,10.69,80690318849 +파인엠텍,441270,12,13490,2,1910,16.49,22687478,2618606,37640073,22687478,16.49,866.40,60.27,60.27,296923739730,58.48,58.48,296923739730 +우리기술,032820,13,3890,2,180,4.85,22218775,5038763,165530656,22218775,4.85,440.96,13.42,13.42,87225731843,13.55,13.55,87225731843 +KODEX 코스닥150선물인버스,251340,14,3465,3,0,0.00,20881810,22229230,77800000,20881810,0.00,93.94,26.84,26.84,72595688785,26.93,26.93,72595688785 +한라캐스트,125490,15,4965,2,335,7.24,18959567,6466738,36502352,18959567,7.24,293.19,51.94,51.94,97967294951,54.06,54.06,97967294951 +화일약품,061250,16,1211,2,53,4.58,17825491,24349812,86515847,17825491,4.58,73.21,20.60,20.60,21857595000,20.86,20.86,21857595000 +CSA 코스믹,083660,17,722,5,-143,-16.53,17030642,9337465,61247181,17030642,-16.53,182.39,27.81,27.81,12791382355,28.93,28.93,12791382355 +DB,012030,18,1541,2,52,3.49,16003145,8381646,201173933,16003145,3.49,190.93,7.95,7.95,25043163743,8.08,8.08,25043163743 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,76,5,-1,-1.30,15444010,17630012,1497000000,15444010,-1.30,87.60,1.03,1.03,1173657435,1.03,1.03,1173657435 +KODEX 코스닥150레버리지,233740,20,8730,2,30,0.34,14361291,14972206,202100000,14361291,0.34,95.92,7.11,7.11,124321759338,7.05,7.05,124321759338 +KODEX 레버리지,122630,21,24680,2,210,0.86,14024548,16430535,91050000,14024548,0.86,85.36,15.40,15.40,345328105983,15.37,15.37,345328105983 +토마토시스템,393210,22,7070,2,1170,19.83,13825092,49751,15614544,13825092,19.83,9999.99,88.54,88.54,99440243895,90.08,90.08,99440243895 +에이엔피,015260,23,618,1,142,29.83,12099631,120301,45116894,12099631,29.83,9999.99,26.82,26.82,7007748544,25.13,25.13,7007748544 +서남,294630,24,3265,2,235,7.76,10350114,4559777,24144099,10350114,7.76,226.99,42.87,42.87,34781893295,44.12,44.12,34781893295 +삼성전자,005930,25,69700,2,600,0.87,9213087,10604028,5919637922,9213087,0.87,86.88,0.16,0.16,639836653550,0.16,0.16,639836653550 +스맥,099440,26,3935,2,10,0.25,7929240,12110787,68243394,7929240,0.25,65.47,11.62,11.62,32253407018,12.01,12.01,32253407018 +다날,064260,27,8660,2,50,0.58,7918750,10592017,68949040,7918750,0.58,74.76,11.48,11.48,67764356170,11.35,11.35,67764356170 +일신바이오,068330,28,1639,2,68,4.33,7691929,182840,44216140,7691929,4.33,4206.92,17.40,17.40,13170209139,18.17,18.17,13170209139 +모비스,250060,29,2870,5,-80,-2.71,7229525,5371440,32171314,7229525,-2.71,134.59,22.47,22.47,22191015139,24.03,24.03,22191015139 +옵티코어,380540,30,1683,2,284,20.30,6864912,140879,48433341,6864912,20.30,4872.91,14.17,14.17,11772089855,14.44,14.44,11772089855 diff --git a/top30/20250903/top30-av-20250903-154001.csv b/top30/20250903/top30-av-20250903-154001.csv new file mode 100644 index 000000000000..dce296cdea15 --- /dev/null +++ b/top30/20250903/top30-av-20250903-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,2,5,45.45,303558295,139491872,906131295,303558295,45.45,217.62,33.50,33.50,4750411536,32.77,32.77,4750411536 +KODEX 200선물인버스2X,252670,2,1309,5,-14,-1.06,286222054,365143744,1244000000,286222054,-1.06,78.39,23.01,23.01,376073021587,23.09,23.09,376073021587 +이화전기,024810,3,260,2,168,182.61,85191634,34797416,218948640,85191634,182.61,244.82,38.91,38.91,16624878242,29.20,29.20,16624878242 +이아이디,093230,4,105,2,55,110.00,77169487,67290456,254384360,77169487,110.00,114.68,30.34,30.34,7004919338,26.23,26.23,7004919338 +오성첨단소재,052420,5,1860,1,429,29.98,61767799,2112343,91170474,61767799,29.98,2924.14,67.75,67.75,105622861801,62.29,62.29,105622861801 +현대무벡스,319400,6,6480,2,430,7.11,37096747,32433420,111376039,37096747,7.11,114.38,33.31,33.31,237315895880,32.88,32.88,237315895880 +HJ중공업,097230,7,23400,2,2600,12.50,32206302,32716314,83274281,32206302,12.50,98.44,38.67,38.67,726865058425,37.30,37.30,726865058425 +우듬지팜,403490,8,1860,2,167,9.86,26081965,1178055,45551464,26081965,9.86,2213.99,57.26,57.26,49622453588,58.57,58.57,49622453588 +KODEX 인버스,114800,9,3495,5,-15,-0.43,23713364,26331704,215900000,23713364,-0.43,90.06,10.98,10.98,83027687474,11.00,11.00,83027687474 +에스아이리소스,065420,10,291,2,24,8.99,23551096,546577,71577299,23551096,8.99,4308.83,32.90,32.90,7332443371,35.20,35.20,7332443371 +KODEX 2차전지산업레버리지,462330,11,991,5,-10,-1.00,23405456,32665356,304700000,23405456,-1.00,71.65,7.68,7.68,23377005636,7.74,7.74,23377005636 +파인엠텍,441270,12,13470,2,1890,16.32,22832283,2618606,37640073,22832283,16.32,871.93,60.66,60.66,298874263080,58.95,58.95,298874263080 +우리기술,032820,13,3885,2,175,4.72,22447262,5038763,165530656,22447262,4.72,445.49,13.56,13.56,88113403838,13.70,13.70,88113403838 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,21142951,22229230,77800000,21142951,-0.14,95.11,27.18,27.18,73499236645,27.30,27.30,73499236645 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,76,5,-1,-1.30,19193534,17630012,1497000000,19193534,-1.30,108.87,1.28,1.28,1458621259,1.28,1.28,1458621259 +한라캐스트,125490,16,4955,2,325,7.02,19030424,6466738,36502352,19030424,7.02,294.28,52.13,52.13,98318391386,54.36,54.36,98318391386 +화일약품,061250,17,1205,2,47,4.06,18206893,24349812,86515847,18206893,4.06,74.77,21.04,21.04,22317184410,21.41,21.41,22317184410 +CSA 코스믹,083660,18,728,5,-137,-15.84,17143072,9337465,61247181,17143072,-15.84,183.59,27.99,27.99,12873231395,28.87,28.87,12873231395 +DB,012030,19,1537,2,48,3.22,16132239,8381646,201173933,16132239,3.22,192.47,8.02,8.02,25241581221,8.16,8.16,25241581221 +KODEX 코스닥150레버리지,233740,20,8725,2,25,0.29,14514606,14972206,202100000,14514606,0.29,96.94,7.18,7.18,125659432713,7.13,7.13,125659432713 +KODEX 레버리지,122630,21,24710,2,240,0.98,14158154,16430535,91050000,14158154,0.98,86.17,15.55,15.55,348629510243,15.50,15.50,348629510243 +토마토시스템,393210,22,7070,2,1170,19.83,13918140,49751,15614544,13918140,19.83,9999.99,89.14,89.14,100098093255,90.67,90.67,100098093255 +에이엔피,015260,23,618,1,142,29.83,12099639,120301,45116894,12099639,29.83,9999.99,26.82,26.82,7007753488,25.13,25.13,7007753488 +서남,294630,24,3255,2,225,7.43,10388825,4559777,24144099,10388825,7.43,227.84,43.03,43.03,34907897600,44.42,44.42,34907897600 +삼성전자,005930,25,69800,2,700,1.01,10277233,10604028,5919637922,10277233,1.01,96.92,0.17,0.17,714114044350,0.17,0.17,714114044350 +다날,064260,26,8660,2,50,0.58,8082071,10592017,68949040,8082071,0.58,76.30,11.72,11.72,69178716030,11.59,11.59,69178716030 +스맥,099440,27,3935,2,10,0.25,7990403,12110787,68243394,7990403,0.25,65.98,11.71,11.71,32494083423,12.10,12.10,32494083423 +일신바이오,068330,28,1651,2,80,5.09,7782265,182840,44216140,7782265,5.09,4256.33,17.60,17.60,13319353875,18.25,18.25,13319353875 +모비스,250060,29,2885,5,-65,-2.20,7279790,5371440,32171314,7279790,-2.20,135.53,22.63,22.63,22336029664,24.07,24.07,22336029664 +옵티코어,380540,30,1638,2,239,17.08,7022033,140879,48433341,7022033,17.08,4984.44,14.50,14.50,12029454053,15.16,15.16,12029454053 diff --git a/top30/20250903/top30-av-20250903-155000.csv b/top30/20250903/top30-av-20250903-155000.csv new file mode 100644 index 000000000000..191c1bbd72e0 --- /dev/null +++ b/top30/20250903/top30-av-20250903-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,2,5,45.45,303810045,139491872,906131295,303810045,45.45,217.80,33.53,33.53,4754439536,32.79,32.79,4754439536 +KODEX 200선물인버스2X,252670,2,1309,5,-14,-1.06,286399138,365143744,1244000000,286399138,-1.06,78.43,23.02,23.02,376304824543,23.11,23.11,376304824543 +이화전기,024810,3,260,2,168,182.61,85231631,34797416,218948640,85231631,182.61,244.94,38.93,38.93,16635277462,29.22,29.22,16635277462 +이아이디,093230,4,105,2,55,110.00,77277599,67290456,254384360,77277599,110.00,114.84,30.38,30.38,7016271098,26.27,26.27,7016271098 +오성첨단소재,052420,5,1860,1,429,29.98,61770639,2112343,91170474,61770639,29.98,2924.27,67.75,67.75,105628144201,62.29,62.29,105628144201 +현대무벡스,319400,6,6480,2,430,7.11,37101731,32433420,111376039,37101731,7.11,114.39,33.31,33.31,237348192200,32.89,32.89,237348192200 +HJ중공업,097230,7,23400,2,2600,12.50,32216150,32716314,83274281,32216150,12.50,98.47,38.69,38.69,727095501625,37.31,37.31,727095501625 +우듬지팜,403490,8,1860,2,167,9.86,26084065,1178055,45551464,26084065,9.86,2214.16,57.26,57.26,49626359588,58.57,58.57,49626359588 +KODEX 인버스,114800,9,3495,5,-15,-0.43,23735782,26331704,215900000,23735782,-0.43,90.14,10.99,10.99,83106038384,11.01,11.01,83106038384 +에스아이리소스,065420,10,291,2,24,8.99,23551557,546577,71577299,23551557,8.99,4308.92,32.90,32.90,7332577522,35.20,35.20,7332577522 +KODEX 2차전지산업레버리지,462330,11,991,5,-10,-1.00,23405456,32665356,304700000,23405456,-1.00,71.65,7.68,7.68,23377005636,7.74,7.74,23377005636 +파인엠텍,441270,12,13470,2,1890,16.32,22833684,2618606,37640073,22833684,16.32,871.98,60.66,60.66,298893134550,58.95,58.95,298893134550 +우리기술,032820,13,3885,2,175,4.72,22461259,5038763,165530656,22461259,4.72,445.77,13.57,13.57,88167782183,13.71,13.71,88167782183 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,21142952,22229230,77800000,21142952,-0.14,95.11,27.18,27.18,73499240105,27.30,27.30,73499240105 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,76,5,-1,-1.30,19193611,17630012,1497000000,19193611,-1.30,108.87,1.28,1.28,1458627111,1.28,1.28,1458627111 +한라캐스트,125490,16,4955,2,325,7.02,19031675,6466738,36502352,19031675,7.02,294.30,52.14,52.14,98324590091,54.36,54.36,98324590091 +화일약품,061250,17,1205,2,47,4.06,18265748,24349812,86515847,18265748,4.06,75.01,21.11,21.11,22388104685,21.48,21.48,22388104685 +CSA 코스믹,083660,18,728,5,-137,-15.84,17149789,9337465,61247181,17149789,-15.84,183.67,28.00,28.00,12878121371,28.88,28.88,12878121371 +DB,012030,19,1537,2,48,3.22,16132343,8381646,201173933,16132343,3.22,192.47,8.02,8.02,25241741069,8.16,8.16,25241741069 +KODEX 코스닥150레버리지,233740,20,8725,2,25,0.29,14517208,14972206,202100000,14517208,0.29,96.96,7.18,7.18,125682135163,7.13,7.13,125682135163 +KODEX 레버리지,122630,21,24710,2,240,0.98,14160487,16430535,91050000,14160487,0.98,86.18,15.55,15.55,348687158673,15.50,15.50,348687158673 +토마토시스템,393210,22,7070,2,1170,19.83,13927571,49751,15614544,13927571,19.83,9999.99,89.20,89.20,100164770425,90.73,90.73,100164770425 +에이엔피,015260,23,618,1,142,29.83,12099639,120301,45116894,12099639,29.83,9999.99,26.82,26.82,7007753488,25.13,25.13,7007753488 +서남,294630,24,3255,2,225,7.43,10390083,4559777,24144099,10390083,7.43,227.86,43.03,43.03,34911992390,44.42,44.42,34911992390 +삼성전자,005930,25,69800,2,700,1.01,10277247,10604028,5919637922,10277247,1.01,96.92,0.17,0.17,714115021550,0.17,0.17,714115021550 +다날,064260,26,8660,2,50,0.58,8089501,10592017,68949040,8089501,0.58,76.37,11.73,11.73,69243059830,11.60,11.60,69243059830 +스맥,099440,27,3935,2,10,0.25,7991009,12110787,68243394,7991009,0.25,65.98,11.71,11.71,32496468033,12.10,12.10,32496468033 +일신바이오,068330,28,1651,2,80,5.09,7786392,182840,44216140,7786392,5.09,4258.58,17.61,17.61,13326167552,18.25,18.25,13326167552 +모비스,250060,29,2885,5,-65,-2.20,7296298,5371440,32171314,7296298,-2.20,135.84,22.68,22.68,22383655244,24.12,24.12,22383655244 +옵티코어,380540,30,1638,2,239,17.08,7027887,140879,48433341,7027887,17.08,4988.60,14.51,14.51,12039042905,15.18,15.18,12039042905 diff --git a/top30/20250903/top30-av-20250903-160001.csv b/top30/20250903/top30-av-20250903-160001.csv new file mode 100644 index 000000000000..07174c114a51 --- /dev/null +++ b/top30/20250903/top30-av-20250903-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +KODEX 200선물인버스2X,252670,2,1309,5,-14,-1.06,286573310,365143744,1244000000,286573310,-1.06,78.48,23.04,23.04,376532815691,23.12,23.12,376532815691 +이화전기,024810,3,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +이아이디,093230,4,105,2,55,110.00,77319575,67290456,254384360,77319575,110.00,114.90,30.39,30.39,7020678578,26.28,26.28,7020678578 +오성첨단소재,052420,5,1860,1,429,29.98,61784335,2112343,91170474,61784335,29.98,2924.92,67.77,67.77,105653618761,62.30,62.30,105653618761 +현대무벡스,319400,6,6480,2,430,7.11,37102693,32433420,111376039,37102693,7.11,114.40,33.31,33.31,237354425960,32.89,32.89,237354425960 +HJ중공업,097230,7,23400,2,2600,12.50,32223252,32716314,83274281,32223252,12.50,98.49,38.70,38.70,727261688425,37.32,37.32,727261688425 +우듬지팜,403490,8,1860,2,167,9.86,26085176,1178055,45551464,26085176,9.86,2214.26,57.27,57.27,49628426048,58.58,58.58,49628426048 +KODEX 인버스,114800,9,3495,5,-15,-0.43,23981217,26331704,215900000,23981217,-0.43,91.07,11.11,11.11,83963833709,11.13,11.13,83963833709 +에스아이리소스,065420,10,291,2,24,8.99,23552231,546577,71577299,23552231,8.99,4309.04,32.90,32.90,7332773656,35.20,35.20,7332773656 +KODEX 2차전지산업레버리지,462330,11,991,5,-10,-1.00,23406666,32665356,304700000,23406666,-1.00,71.66,7.68,7.68,23378204746,7.74,7.74,23378204746 +파인엠텍,441270,12,13470,2,1890,16.32,22834324,2618606,37640073,22834324,16.32,872.00,60.66,60.66,298901755350,58.95,58.95,298901755350 +우리기술,032820,13,3885,2,175,4.72,22463008,5038763,165530656,22463008,4.72,445.80,13.57,13.57,88174577048,13.71,13.71,88174577048 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,21143638,22229230,77800000,21143638,-0.14,95.12,27.18,27.18,73501613665,27.30,27.30,73501613665 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,76,5,-1,-1.30,19210611,17630012,1497000000,19210611,-1.30,108.97,1.28,1.28,1459919111,1.28,1.28,1459919111 +한라캐스트,125490,16,4955,2,325,7.02,19032167,6466738,36502352,19032167,7.02,294.31,52.14,52.14,98327027951,54.36,54.36,98327027951 +화일약품,061250,17,1205,2,47,4.06,18277307,24349812,86515847,18277307,4.06,75.06,21.13,21.13,22402033280,21.49,21.49,22402033280 +CSA 코스믹,083660,18,728,5,-137,-15.84,17150138,9337465,61247181,17150138,-15.84,183.67,28.00,28.00,12878375443,28.88,28.88,12878375443 +DB,012030,19,1537,2,48,3.22,16132343,8381646,201173933,16132343,3.22,192.47,8.02,8.02,25241741069,8.16,8.16,25241741069 +KODEX 코스닥150레버리지,233740,20,8725,2,25,0.29,14518389,14972206,202100000,14518389,0.29,96.97,7.18,7.18,125692439388,7.13,7.13,125692439388 +KODEX 레버리지,122630,21,24710,2,240,0.98,14162227,16430535,91050000,14162227,0.98,86.19,15.55,15.55,348730154073,15.50,15.50,348730154073 +토마토시스템,393210,22,7070,2,1170,19.83,13929569,49751,15614544,13929569,19.83,9999.99,89.21,89.21,100178896285,90.75,90.75,100178896285 +에이엔피,015260,23,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +서남,294630,24,3255,2,225,7.43,10390584,4559777,24144099,10390584,7.43,227.87,43.04,43.04,34913623145,44.43,44.43,34913623145 +삼성전자,005930,25,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +다날,064260,26,8660,2,50,0.58,8092620,10592017,68949040,8092620,0.58,76.40,11.74,11.74,69270070370,11.60,11.60,69270070370 +스맥,099440,27,3935,2,10,0.25,7991533,12110787,68243394,7991533,0.25,65.99,11.71,11.71,32498529973,12.10,12.10,32498529973 +일신바이오,068330,28,1651,2,80,5.09,7786392,182840,44216140,7786392,5.09,4258.58,17.61,17.61,13326167552,18.25,18.25,13326167552 +모비스,250060,29,2885,5,-65,-2.20,7297863,5371440,32171314,7297863,-2.20,135.86,22.68,22.68,22388170269,24.12,24.12,22388170269 +옵티코어,380540,30,1638,2,239,17.08,7032455,140879,48433341,7032455,17.08,4991.84,14.52,14.52,12046525289,15.18,15.18,12046525289 diff --git a/top30/20250903/top30-av-20250903-161000.csv b/top30/20250903/top30-av-20250903-161000.csv new file mode 100644 index 000000000000..07174c114a51 --- /dev/null +++ b/top30/20250903/top30-av-20250903-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +KODEX 200선물인버스2X,252670,2,1309,5,-14,-1.06,286573310,365143744,1244000000,286573310,-1.06,78.48,23.04,23.04,376532815691,23.12,23.12,376532815691 +이화전기,024810,3,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +이아이디,093230,4,105,2,55,110.00,77319575,67290456,254384360,77319575,110.00,114.90,30.39,30.39,7020678578,26.28,26.28,7020678578 +오성첨단소재,052420,5,1860,1,429,29.98,61784335,2112343,91170474,61784335,29.98,2924.92,67.77,67.77,105653618761,62.30,62.30,105653618761 +현대무벡스,319400,6,6480,2,430,7.11,37102693,32433420,111376039,37102693,7.11,114.40,33.31,33.31,237354425960,32.89,32.89,237354425960 +HJ중공업,097230,7,23400,2,2600,12.50,32223252,32716314,83274281,32223252,12.50,98.49,38.70,38.70,727261688425,37.32,37.32,727261688425 +우듬지팜,403490,8,1860,2,167,9.86,26085176,1178055,45551464,26085176,9.86,2214.26,57.27,57.27,49628426048,58.58,58.58,49628426048 +KODEX 인버스,114800,9,3495,5,-15,-0.43,23981217,26331704,215900000,23981217,-0.43,91.07,11.11,11.11,83963833709,11.13,11.13,83963833709 +에스아이리소스,065420,10,291,2,24,8.99,23552231,546577,71577299,23552231,8.99,4309.04,32.90,32.90,7332773656,35.20,35.20,7332773656 +KODEX 2차전지산업레버리지,462330,11,991,5,-10,-1.00,23406666,32665356,304700000,23406666,-1.00,71.66,7.68,7.68,23378204746,7.74,7.74,23378204746 +파인엠텍,441270,12,13470,2,1890,16.32,22834324,2618606,37640073,22834324,16.32,872.00,60.66,60.66,298901755350,58.95,58.95,298901755350 +우리기술,032820,13,3885,2,175,4.72,22463008,5038763,165530656,22463008,4.72,445.80,13.57,13.57,88174577048,13.71,13.71,88174577048 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,21143638,22229230,77800000,21143638,-0.14,95.12,27.18,27.18,73501613665,27.30,27.30,73501613665 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,76,5,-1,-1.30,19210611,17630012,1497000000,19210611,-1.30,108.97,1.28,1.28,1459919111,1.28,1.28,1459919111 +한라캐스트,125490,16,4955,2,325,7.02,19032167,6466738,36502352,19032167,7.02,294.31,52.14,52.14,98327027951,54.36,54.36,98327027951 +화일약품,061250,17,1205,2,47,4.06,18277307,24349812,86515847,18277307,4.06,75.06,21.13,21.13,22402033280,21.49,21.49,22402033280 +CSA 코스믹,083660,18,728,5,-137,-15.84,17150138,9337465,61247181,17150138,-15.84,183.67,28.00,28.00,12878375443,28.88,28.88,12878375443 +DB,012030,19,1537,2,48,3.22,16132343,8381646,201173933,16132343,3.22,192.47,8.02,8.02,25241741069,8.16,8.16,25241741069 +KODEX 코스닥150레버리지,233740,20,8725,2,25,0.29,14518389,14972206,202100000,14518389,0.29,96.97,7.18,7.18,125692439388,7.13,7.13,125692439388 +KODEX 레버리지,122630,21,24710,2,240,0.98,14162227,16430535,91050000,14162227,0.98,86.19,15.55,15.55,348730154073,15.50,15.50,348730154073 +토마토시스템,393210,22,7070,2,1170,19.83,13929569,49751,15614544,13929569,19.83,9999.99,89.21,89.21,100178896285,90.75,90.75,100178896285 +에이엔피,015260,23,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +서남,294630,24,3255,2,225,7.43,10390584,4559777,24144099,10390584,7.43,227.87,43.04,43.04,34913623145,44.43,44.43,34913623145 +삼성전자,005930,25,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +다날,064260,26,8660,2,50,0.58,8092620,10592017,68949040,8092620,0.58,76.40,11.74,11.74,69270070370,11.60,11.60,69270070370 +스맥,099440,27,3935,2,10,0.25,7991533,12110787,68243394,7991533,0.25,65.99,11.71,11.71,32498529973,12.10,12.10,32498529973 +일신바이오,068330,28,1651,2,80,5.09,7786392,182840,44216140,7786392,5.09,4258.58,17.61,17.61,13326167552,18.25,18.25,13326167552 +모비스,250060,29,2885,5,-65,-2.20,7297863,5371440,32171314,7297863,-2.20,135.86,22.68,22.68,22388170269,24.12,24.12,22388170269 +옵티코어,380540,30,1638,2,239,17.08,7032455,140879,48433341,7032455,17.08,4991.84,14.52,14.52,12046525289,15.18,15.18,12046525289 diff --git a/top30/20250903/top30-av-20250903-162000.csv b/top30/20250903/top30-av-20250903-162000.csv new file mode 100644 index 000000000000..ca41a31b11c1 --- /dev/null +++ b/top30/20250903/top30-av-20250903-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +KODEX 200선물인버스2X,252670,2,1309,5,-14,-1.06,286714867,365143744,1244000000,286714867,-1.06,78.52,23.05,23.05,376718255361,23.13,23.13,376718255361 +이화전기,024810,3,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +이아이디,093230,4,105,2,55,110.00,77319575,67290456,254384360,77319575,110.00,114.90,30.39,30.39,7020678578,26.28,26.28,7020678578 +오성첨단소재,052420,5,1860,1,429,29.98,61799513,2112343,91170474,61799513,29.98,2925.64,67.78,67.78,105681849841,62.32,62.32,105681849841 +현대무벡스,319400,6,6480,2,430,7.11,37115005,32433420,111376039,37115005,7.11,114.43,33.32,33.32,237433592120,32.90,32.90,237433592120 +HJ중공업,097230,7,23400,2,2600,12.50,32237322,32716314,83274281,32237322,12.50,98.54,38.71,38.71,727591629925,37.34,37.34,727591629925 +우듬지팜,403490,8,1860,2,167,9.86,26089038,1178055,45551464,26089038,9.86,2214.59,57.27,57.27,49635609368,58.58,58.58,49635609368 +KODEX 인버스,114800,9,3495,5,-15,-0.43,24045077,26331704,215900000,24045077,-0.43,91.32,11.14,11.14,84187024409,11.16,11.16,84187024409 +에스아이리소스,065420,10,291,2,24,8.99,23563184,546577,71577299,23563184,8.99,4311.05,32.92,32.92,7335906214,35.22,35.22,7335906214 +KODEX 2차전지산업레버리지,462330,11,991,5,-10,-1.00,23407677,32665356,304700000,23407677,-1.00,71.66,7.68,7.68,23379208669,7.74,7.74,23379208669 +파인엠텍,441270,12,13470,2,1890,16.32,22862398,2618606,37640073,22862398,16.32,873.08,60.74,60.74,299275981770,59.03,59.03,299275981770 +우리기술,032820,13,3885,2,175,4.72,22469366,5038763,165530656,22469366,4.72,445.93,13.57,13.57,88199277878,13.71,13.71,88199277878 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,21206437,22229230,77800000,21206437,-0.14,95.40,27.26,27.26,73718898205,27.39,27.39,73718898205 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,76,5,-1,-1.30,19210612,17630012,1497000000,19210612,-1.30,108.97,1.28,1.28,1459919187,1.28,1.28,1459919187 +한라캐스트,125490,16,4955,2,325,7.02,19036305,6466738,36502352,19036305,7.02,294.37,52.15,52.15,98347428291,54.37,54.37,98347428291 +화일약품,061250,17,1205,2,47,4.06,18303685,24349812,86515847,18303685,4.06,75.17,21.16,21.16,22434214440,21.52,21.52,22434214440 +CSA 코스믹,083660,18,728,5,-137,-15.84,17169391,9337465,61247181,17169391,-15.84,183.88,28.03,28.03,12892276109,28.91,28.91,12892276109 +DB,012030,19,1537,2,48,3.22,16135106,8381646,201173933,16135106,3.22,192.51,8.02,8.02,25245993326,8.16,8.16,25245993326 +KODEX 코스닥150레버리지,233740,20,8725,2,25,0.29,14526488,14972206,202100000,14526488,0.29,97.02,7.19,7.19,125762981678,7.13,7.13,125762981678 +KODEX 레버리지,122630,21,24710,2,240,0.98,14166756,16430535,91050000,14166756,0.98,86.22,15.56,15.56,348842043018,15.51,15.51,348842043018 +토마토시스템,393210,22,7070,2,1170,19.83,13936813,49751,15614544,13936813,19.83,9999.99,89.26,89.26,100230473565,90.79,90.79,100230473565 +에이엔피,015260,23,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +서남,294630,24,3255,2,225,7.43,10391880,4559777,24144099,10391880,7.43,227.90,43.04,43.04,34917809225,44.43,44.43,34917809225 +삼성전자,005930,25,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +다날,064260,26,8660,2,50,0.58,8099062,10592017,68949040,8099062,0.58,76.46,11.75,11.75,69325793670,11.61,11.61,69325793670 +스맥,099440,27,3935,2,10,0.25,7992842,12110787,68243394,7992842,0.25,66.00,11.71,11.71,32503680888,12.10,12.10,32503680888 +일신바이오,068330,28,1651,2,80,5.09,7787325,182840,44216140,7787325,5.09,4259.09,17.61,17.61,13327702337,18.26,18.26,13327702337 +모비스,250060,29,2885,5,-65,-2.20,7298514,5371440,32171314,7298514,-2.20,135.88,22.69,22.69,22390041894,24.12,24.12,22390041894 +옵티코어,380540,30,1638,2,239,17.08,7049172,140879,48433341,7049172,17.08,5003.71,14.55,14.55,12073673697,15.22,15.22,12073673697 diff --git a/top30/20250903/top30-av-20250903-163000.csv b/top30/20250903/top30-av-20250903-163000.csv new file mode 100644 index 000000000000..1b7dad176e8c --- /dev/null +++ b/top30/20250903/top30-av-20250903-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +KODEX 200선물인버스2X,252670,2,1309,5,-14,-1.06,286842667,365143744,1244000000,286842667,-1.06,78.56,23.06,23.06,376885673361,23.14,23.14,376885673361 +이화전기,024810,3,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +이아이디,093230,4,105,2,55,110.00,77319575,67290456,254384360,77319575,110.00,114.90,30.39,30.39,7020678578,26.28,26.28,7020678578 +오성첨단소재,052420,5,1860,1,429,29.98,61816751,2112343,91170474,61816751,29.98,2926.45,67.80,67.80,105713912521,62.34,62.34,105713912521 +현대무벡스,319400,6,6480,2,430,7.11,37126777,32433420,111376039,37126777,7.11,114.47,33.33,33.33,237509286080,32.91,32.91,237509286080 +HJ중공업,097230,7,23400,2,2600,12.50,32253802,32716314,83274281,32253802,12.50,98.59,38.73,38.73,727978909925,37.36,37.36,727978909925 +우듬지팜,403490,8,1860,2,167,9.86,26100781,1178055,45551464,26100781,9.86,2215.58,57.30,57.30,49657333918,58.61,58.61,49657333918 +KODEX 인버스,114800,9,3495,5,-15,-0.43,24164592,26331704,215900000,24164592,-0.43,91.77,11.19,11.19,84604729334,11.21,11.21,84604729334 +에스아이리소스,065420,10,291,2,24,8.99,23581586,546577,71577299,23581586,8.99,4314.41,32.95,32.95,7341169186,35.24,35.24,7341169186 +KODEX 2차전지산업레버리지,462330,11,991,5,-10,-1.00,23410888,32665356,304700000,23410888,-1.00,71.67,7.68,7.68,23382397192,7.74,7.74,23382397192 +파인엠텍,441270,12,13470,2,1890,16.32,22875718,2618606,37640073,22875718,16.32,873.58,60.77,60.77,299453537370,59.06,59.06,299453537370 +우리기술,032820,13,3885,2,175,4.72,22474254,5038763,165530656,22474254,4.72,446.03,13.58,13.58,88218267758,13.72,13.72,88218267758 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,21239917,22229230,77800000,21239917,-0.14,95.55,27.30,27.30,73834906405,27.43,27.43,73834906405 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,76,5,-1,-1.30,19210621,17630012,1497000000,19210621,-1.30,108.97,1.28,1.28,1459919871,1.28,1.28,1459919871 +한라캐스트,125490,16,4955,2,325,7.02,19039106,6466738,36502352,19039106,7.02,294.42,52.16,52.16,98361223216,54.38,54.38,98361223216 +화일약품,061250,17,1205,2,47,4.06,18332481,24349812,86515847,18332481,4.06,75.29,21.19,21.19,22469057600,21.55,21.55,22469057600 +CSA 코스믹,083660,18,728,5,-137,-15.84,17190299,9337465,61247181,17190299,-15.84,184.10,28.07,28.07,12907329869,28.95,28.95,12907329869 +DB,012030,19,1537,2,48,3.22,16138982,8381646,201173933,16138982,3.22,192.55,8.02,8.02,25251954614,8.17,8.17,25251954614 +KODEX 코스닥150레버리지,233740,20,8725,2,25,0.29,14538729,14972206,202100000,14538729,0.29,97.10,7.19,7.19,125869661993,7.14,7.14,125869661993 +KODEX 레버리지,122630,21,24710,2,240,0.98,14170585,16430535,91050000,14170585,0.98,86.25,15.56,15.56,348936581028,15.51,15.51,348936581028 +토마토시스템,393210,22,7070,2,1170,19.83,13945903,49751,15614544,13945903,19.83,9999.99,89.31,89.31,100295103465,90.85,90.85,100295103465 +에이엔피,015260,23,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +서남,294630,24,3255,2,225,7.43,10394585,4559777,24144099,10394585,7.43,227.96,43.05,43.05,34926546375,44.44,44.44,34926546375 +삼성전자,005930,25,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +다날,064260,26,8660,2,50,0.58,8105736,10592017,68949040,8105736,0.58,76.53,11.76,11.76,69383390290,11.62,11.62,69383390290 +스맥,099440,27,3935,2,10,0.25,7994592,12110787,68243394,7994592,0.25,66.01,11.71,11.71,32510532138,12.11,12.11,32510532138 +일신바이오,068330,28,1651,2,80,5.09,7788126,182840,44216140,7788126,5.09,4259.53,17.61,17.61,13329019982,18.26,18.26,13329019982 +모비스,250060,29,2885,5,-65,-2.20,7299278,5371440,32171314,7299278,-2.20,135.89,22.69,22.69,22392242214,24.13,24.13,22392242214 +옵티코어,380540,30,1638,2,239,17.08,7058876,140879,48433341,7058876,17.08,5010.59,14.57,14.57,12089374769,15.24,15.24,12089374769 diff --git a/top30/20250903/top30-av-20250903-164000.csv b/top30/20250903/top30-av-20250903-164000.csv new file mode 100644 index 000000000000..42162dc21767 --- /dev/null +++ b/top30/20250903/top30-av-20250903-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,2,5,45.45,313468737,139491872,906131295,313468737,45.45,224.72,34.59,34.59,4927624406,33.99,33.99,4927624406 +KODEX 200선물인버스2X,252670,2,1309,5,-14,-1.06,286877122,365143744,1244000000,286877122,-1.06,78.57,23.06,23.06,376930774956,23.15,23.15,376930774956 +이화전기,024810,3,260,2,168,182.61,86842207,34797416,218948640,86842207,182.61,249.57,39.66,39.66,17093494197,30.03,30.03,17093494197 +이아이디,093230,4,105,2,55,110.00,80497906,67290456,254384360,80497906,110.00,119.63,31.64,31.64,7408434960,27.74,27.74,7408434960 +오성첨단소재,052420,5,1860,1,429,29.98,61818174,2112343,91170474,61818174,29.98,2926.52,67.81,67.81,105716559301,62.34,62.34,105716559301 +현대무벡스,319400,6,6480,2,430,7.11,37161569,32433420,111376039,37161569,7.11,114.58,33.37,33.37,237732154510,32.94,32.94,237732154510 +HJ중공업,097230,7,23400,2,2600,12.50,32265402,32716314,83274281,32265402,12.50,98.62,38.75,38.75,728251509925,37.37,37.37,728251509925 +우듬지팜,403490,8,1860,2,167,9.86,26117725,1178055,45551464,26117725,9.86,2217.02,57.34,57.34,49688595598,58.65,58.65,49688595598 +KODEX 인버스,114800,9,3495,5,-15,-0.43,24176269,26331704,215900000,24176269,-0.43,91.81,11.20,11.20,84645540449,11.22,11.22,84645540449 +에스아이리소스,065420,10,291,2,24,8.99,23594804,546577,71577299,23594804,8.99,4316.83,32.96,32.96,7344923098,35.26,35.26,7344923098 +KODEX 2차전지산업레버리지,462330,11,991,5,-10,-1.00,23412520,32665356,304700000,23412520,-1.00,71.67,7.68,7.68,23384017768,7.74,7.74,23384017768 +파인엠텍,441270,12,13470,2,1890,16.32,22894118,2618606,37640073,22894118,16.32,874.29,60.82,60.82,299699177370,59.11,59.11,299699177370 +우리기술,032820,13,3885,2,175,4.72,22479932,5038763,165530656,22479932,4.72,446.14,13.58,13.58,88240383568,13.72,13.72,88240383568 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,21253632,22229230,77800000,21253632,-0.14,95.61,27.32,27.32,73882428880,27.45,27.45,73882428880 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,76,5,-1,-1.30,19235611,17630012,1497000000,19235611,-1.30,109.11,1.28,1.28,1461819111,1.28,1.28,1461819111 +한라캐스트,125490,16,4955,2,325,7.02,19048976,6466738,36502352,19048976,7.02,294.57,52.19,52.19,98409783616,54.41,54.41,98409783616 +화일약품,061250,17,1205,2,47,4.06,18367854,24349812,86515847,18367854,4.06,75.43,21.23,21.23,22511858930,21.59,21.59,22511858930 +CSA 코스믹,083660,18,728,5,-137,-15.84,17208344,9337465,61247181,17208344,-15.84,184.29,28.10,28.10,12920286179,28.98,28.98,12920286179 +DB,012030,19,1537,2,48,3.22,16148025,8381646,201173933,16148025,3.22,192.66,8.03,8.03,25265862748,8.17,8.17,25265862748 +KODEX 코스닥150레버리지,233740,20,8725,2,25,0.29,14542498,14972206,202100000,14542498,0.29,97.13,7.20,7.20,125902508828,7.14,7.14,125902508828 +KODEX 레버리지,122630,21,24710,2,240,0.98,14173467,16430535,91050000,14173467,0.98,86.26,15.57,15.57,349007766428,15.51,15.51,349007766428 +토마토시스템,393210,22,7070,2,1170,19.83,13949283,49751,15614544,13949283,19.83,9999.99,89.34,89.34,100319033865,90.87,90.87,100319033865 +에이엔피,015260,23,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +서남,294630,24,3255,2,225,7.43,10397536,4559777,24144099,10397536,7.43,228.03,43.06,43.06,34936107615,44.45,44.45,34936107615 +삼성전자,005930,25,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +다날,064260,26,8660,2,50,0.58,8112085,10592017,68949040,8112085,0.58,76.59,11.77,11.77,69438182160,11.63,11.63,69438182160 +스맥,099440,27,3935,2,10,0.25,7995640,12110787,68243394,7995640,0.25,66.02,11.72,11.72,32514640298,12.11,12.11,32514640298 +일신바이오,068330,28,1651,2,80,5.09,7791434,182840,44216140,7791434,5.09,4261.34,17.62,17.62,13334451718,18.27,18.27,13334451718 +모비스,250060,29,2885,5,-65,-2.20,7301009,5371440,32171314,7301009,-2.20,135.92,22.69,22.69,22397218839,24.13,24.13,22397218839 +옵티코어,380540,30,1638,2,239,17.08,7074231,140879,48433341,7074231,17.08,5021.49,14.61,14.61,12113804574,15.27,15.27,12113804574 diff --git a/top30/20250903/top30-av-20250903-165000.csv b/top30/20250903/top30-av-20250903-165000.csv new file mode 100644 index 000000000000..99febf4d158c --- /dev/null +++ b/top30/20250903/top30-av-20250903-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,2,5,45.45,313468737,139491872,906131295,313468737,45.45,224.72,34.59,34.59,4927624406,33.99,33.99,4927624406 +KODEX 200선물인버스2X,252670,2,1309,5,-14,-1.06,287052957,365143744,1244000000,287052957,-1.06,78.61,23.07,23.07,377160942971,23.16,23.16,377160942971 +이화전기,024810,3,260,2,168,182.61,86842207,34797416,218948640,86842207,182.61,249.57,39.66,39.66,17093494197,30.03,30.03,17093494197 +이아이디,093230,4,105,2,55,110.00,80497906,67290456,254384360,80497906,110.00,119.63,31.64,31.64,7408434960,27.74,27.74,7408434960 +오성첨단소재,052420,5,1860,1,429,29.98,61821861,2112343,91170474,61821861,29.98,2926.70,67.81,67.81,105723417121,62.35,62.35,105723417121 +현대무벡스,319400,6,6480,2,430,7.11,37161569,32433420,111376039,37161569,7.11,114.58,33.37,33.37,237732154510,32.94,32.94,237732154510 +HJ중공업,097230,7,23400,2,2600,12.50,32275454,32716314,83274281,32275454,12.50,98.65,38.76,38.76,728488234525,37.38,37.38,728488234525 +우듬지팜,403490,8,1860,2,167,9.86,26119728,1178055,45551464,26119728,9.86,2217.19,57.34,57.34,49692301148,58.65,58.65,49692301148 +KODEX 인버스,114800,9,3495,5,-15,-0.43,24187116,26331704,215900000,24187116,-0.43,91.86,11.20,11.20,84683450714,11.22,11.22,84683450714 +에스아이리소스,065420,10,291,2,24,8.99,23605602,546577,71577299,23605602,8.99,4318.81,32.98,32.98,7347989730,35.28,35.28,7347989730 +KODEX 2차전지산업레버리지,462330,11,991,5,-10,-1.00,23414108,32665356,304700000,23414108,-1.00,71.68,7.68,7.68,23385594652,7.74,7.74,23385594652 +파인엠텍,441270,12,13470,2,1890,16.32,22901930,2618606,37640073,22901930,16.32,874.58,60.84,60.84,299803780050,59.13,59.13,299803780050 +우리기술,032820,13,3885,2,175,4.72,22488878,5038763,165530656,22488878,4.72,446.32,13.59,13.59,88275228238,13.73,13.73,88275228238 +KODEX 코스닥150선물인버스,251340,14,3460,5,-5,-0.14,21265621,22229230,77800000,21265621,-0.14,95.67,27.33,27.33,73923910820,27.46,27.46,73923910820 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,76,5,-1,-1.30,19240716,17630012,1497000000,19240716,-1.30,109.14,1.29,1.29,1462207091,1.29,1.29,1462207091 +한라캐스트,125490,16,4955,2,325,7.02,19052321,6466738,36502352,19052321,7.02,294.62,52.19,52.19,98426274466,54.42,54.42,98426274466 +화일약품,061250,17,1205,2,47,4.06,18398096,24349812,86515847,18398096,4.06,75.56,21.27,21.27,22548240056,21.63,21.63,22548240056 +CSA 코스믹,083660,18,728,5,-137,-15.84,17211539,9337465,61247181,17211539,-15.84,184.33,28.10,28.10,12922583384,28.98,28.98,12922583384 +DB,012030,19,1537,2,48,3.22,16156123,8381646,201173933,16156123,3.22,192.76,8.03,8.03,25278309374,8.18,8.18,25278309374 +KODEX 코스닥150레버리지,233740,20,8725,2,25,0.29,14545317,14972206,202100000,14545317,0.29,97.15,7.20,7.20,125927076413,7.14,7.14,125927076413 +KODEX 레버리지,122630,21,24710,2,240,0.98,14176162,16430535,91050000,14176162,0.98,86.28,15.57,15.57,349074346403,15.52,15.52,349074346403 +토마토시스템,393210,22,7070,2,1170,19.83,13951564,49751,15614544,13951564,19.83,9999.99,89.35,89.35,100335206155,90.89,90.89,100335206155 +에이엔피,015260,23,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +서남,294630,24,3255,2,225,7.43,10398420,4559777,24144099,10398420,7.43,228.05,43.07,43.07,34938967355,44.46,44.46,34938967355 +삼성전자,005930,25,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +다날,064260,26,8660,2,50,0.58,8115114,10592017,68949040,8115114,0.58,76.62,11.77,11.77,69464322430,11.63,11.63,69464322430 +스맥,099440,27,3935,2,10,0.25,7997193,12110787,68243394,7997193,0.25,66.03,11.72,11.72,32520735823,12.11,12.11,32520735823 +일신바이오,068330,28,1651,2,80,5.09,7792637,182840,44216140,7792637,5.09,4262.00,17.62,17.62,13336427044,18.27,18.27,13336427044 +모비스,250060,29,2885,5,-65,-2.20,7305232,5371440,32171314,7305232,-2.20,136.00,22.71,22.71,22409338849,24.14,24.14,22409338849 +옵티코어,380540,30,1638,2,239,17.08,7092298,140879,48433341,7092298,17.08,5034.32,14.64,14.64,12142350434,15.31,15.31,12142350434 diff --git a/top30/20250903/top30-avtr-20250903-090001.csv b/top30/20250903/top30-avtr-20250903-090001.csv new file mode 100644 index 000000000000..1bd9d1ccc5df --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +네오크레마,311390,1,10950,3,0,0.00,101082,331680,12653789,101082,0.00,30.48,0.80,0.80,1106847900,0.80,0.80,1106847900 +에스피지,058610,2,28100,2,700,2.55,29396,648245,22177360,29396,2.55,4.53,0.13,0.13,832907800,0.13,0.13,832907800 +이아이디,093230,3,50,3,0,0.00,279245,67290456,254384360,279245,0.00,0.41,0.11,0.11,13962250,0.11,0.11,13962250 +에스엔시스,0008Z0,4,50100,5,-700,-1.38,6141,917079,9436564,6141,-1.38,0.67,0.07,0.07,307669000,0.07,0.07,307669000 +케이엔알시스템,199430,5,13240,3,0,0.00,5001,4529849,10877713,5001,0.00,0.11,0.05,0.05,66213240,0.05,0.05,66213240 +아우토크립트,331740,6,14090,3,0,0.00,3287,1013332,9629132,3287,0.00,0.32,0.03,0.03,46336670,0.03,0.03,46336670 +태웅로직스,124560,7,3385,3,0,0.00,12993,24675216,39720911,12993,0.00,0.05,0.03,0.03,43981305,0.03,0.03,43981305 +피델릭스,032580,8,1277,3,0,0.00,10477,5449134,33132064,10477,0.00,0.19,0.03,0.03,13379129,0.03,0.03,13379129 +샌즈랩,411080,9,8190,3,0,0.00,4774,1660620,15267638,4774,0.00,0.29,0.03,0.03,39099060,0.03,0.03,39099060 +러셀,217500,10,2305,3,0,0.00,9671,22541778,31812000,9671,0.00,0.04,0.03,0.03,22291655,0.03,0.03,22291655 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,23475,2,485,2.11,287,37020,1000000,287,2.11,0.78,0.03,0.03,6737285,0.03,0.03,6737285 +에스피시스템스,317830,12,9380,3,0,0.00,3080,3820703,10773818,3080,0.00,0.08,0.03,0.03,28890400,0.03,0.03,28890400 +삼성 인버스 2X 천연가스 선물 ETN D,Q530136,13,25770,5,-200,-0.77,910,111651,4000000,910,-0.77,0.82,0.02,0.02,23387140,0.02,0.02,23387140 +한투 인버스2X 나스닥100 ETN B,Q570103,14,6695,2,75,1.13,2000,13922,10000000,2000,1.13,14.37,0.02,0.02,13390000,0.02,0.02,13390000 +화일약품,061250,15,1158,3,0,0.00,15618,24349812,86515847,15618,0.00,0.06,0.02,0.02,18085644,0.02,0.02,18085644 +애드포러스,397810,16,11130,3,0,0.00,891,419642,5144190,891,0.00,0.21,0.02,0.02,9916830,0.02,0.02,9916830 +푸른기술,094940,17,8790,3,0,0.00,1414,1961772,8361386,1414,0.00,0.07,0.02,0.02,12429060,0.02,0.02,12429060 +텔콘RF제약,200230,18,1855,3,0,0.00,3742,4675876,22847543,3742,0.00,0.08,0.02,0.02,6941410,0.02,0.02,6941410 +일정실업,008500,19,11100,3,0,0.00,196,8853,1200000,196,0.00,2.21,0.02,0.02,2175600,0.02,0.02,2175600 +삼영엠텍,054540,20,9200,3,0,0.00,2111,6134671,13000000,2111,0.00,0.03,0.02,0.02,19421200,0.02,0.02,19421200 +일승,333430,21,6180,3,0,0.00,4305,11796856,30726747,4305,0.00,0.04,0.01,0.01,26604900,0.01,0.01,26604900 +CSA 코스믹,083660,22,865,3,0,0.00,8141,9337465,61247181,8141,0.00,0.09,0.01,0.01,7041965,0.01,0.01,7041965 +싸이버원,356890,23,3140,3,0,0.00,1548,312875,11953825,1548,0.00,0.49,0.01,0.01,4860720,0.01,0.01,4860720 +유엔젤,072130,24,5370,3,0,0.00,1500,165773,12895454,1500,0.00,0.90,0.01,0.01,8055000,0.01,0.01,8055000 +GH신소재,130500,25,2665,3,0,0.00,1535,35647,14545052,1535,0.00,4.31,0.01,0.01,4090775,0.01,0.01,4090775 +피에스케이홀딩스,031980,26,34400,3,0,0.00,2249,100163,21562395,2249,0.00,2.25,0.01,0.01,77365600,0.01,0.01,77365600 +TIGER 인버스,123310,27,3925,3,0,0.00,1000,598447,10000000,1000,0.00,0.17,0.01,0.01,3925000,0.01,0.01,3925000 +이브이첨단소재,131400,28,2005,5,-10,-0.50,5839,1466677,59589882,5839,-0.50,0.40,0.01,0.01,11682060,0.01,0.01,11682060 +고바이오랩,348150,29,6760,3,0,0.00,1896,9380018,19418889,1896,0.00,0.02,0.01,0.01,12816960,0.01,0.01,12816960 +KODEX 인버스,114800,30,3510,3,0,0.00,21056,26331704,215900000,21056,0.00,0.08,0.01,0.01,73906560,0.01,0.01,73906560 diff --git a/top30/20250903/top30-avtr-20250903-091001.csv b/top30/20250903/top30-avtr-20250903-091001.csv new file mode 100644 index 000000000000..6ffb94f8fdb0 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7500,5,-15,-0.20,1045322,1290681,3000000,1045322,-0.20,80.99,34.84,34.84,7836124245,34.83,34.83,7836124245 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,2,18990,2,650,3.54,148676,124726,1000000,148676,3.54,119.20,14.87,14.87,2801208930,14.75,14.75,2801208930 +서남,294630,3,3445,2,415,13.70,2863109,4559777,24144099,2863109,13.70,62.79,11.86,11.86,9487654833,11.41,11.41,9487654833 +현우산업,092300,4,3185,2,350,12.35,2129044,386615,18672816,2129044,12.35,550.69,11.40,11.40,6775955233,11.39,11.39,6775955233 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7475,5,-20,-0.27,475700,2414465,5000000,475700,-0.27,19.70,9.51,9.51,3552323415,9.50,9.50,3552323415 +모비스,250060,6,3155,2,205,6.95,3039024,5371440,32171314,3039024,6.95,56.58,9.45,9.45,9516876356,9.38,9.38,9516876356 +에프알텍,073540,7,2830,2,505,21.72,1069910,3933743,11400000,1069910,21.72,27.20,9.39,9.39,2998868867,9.30,9.30,2998868867 +SOL 미국500타겟데일리커버드콜액티브,494210,8,10220,5,-30,-0.29,82386,92691,900000,82386,-0.29,88.88,9.15,9.15,843762405,9.17,9.17,843762405 +HANARO 글로벌금채굴기업,473640,9,23370,2,585,2.57,44515,49423,550000,44515,2.57,90.07,8.09,8.09,1025918467,7.98,7.98,1025918467 +한라캐스트,125490,10,5040,2,410,8.86,2652610,6466738,36502352,2652610,8.86,41.02,7.27,7.27,13281067518,7.22,7.22,13281067518 +1Q 샤오미밸류체인액티브,0094X0,11,10100,2,70,0.70,55569,377392,800000,55569,0.70,14.72,6.95,6.95,561427930,6.95,6.95,561427930 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,36115,5,-725,-1.97,68505,119823,1000000,68505,-1.97,57.17,6.85,6.85,2490424835,6.90,6.90,2490424835 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,13,13600,5,-115,-0.84,64273,83254,1000000,64273,-0.84,77.20,6.43,6.43,880162910,6.47,6.47,880162910 +현대무벡스,319400,14,6370,2,320,5.29,7125296,32433420,111376039,7125296,5.29,21.97,6.40,6.40,44974671295,6.34,6.34,44974671295 +동일스틸럭스,023790,15,1712,2,92,5.68,1569818,8648662,26139617,1569818,5.68,18.15,6.01,6.01,2752173280,6.15,6.15,2752173280 +디에이치엑스컴퍼니,031860,16,1016,2,42,4.31,1025357,11976823,17172021,1025357,4.31,8.56,5.97,5.97,1086323778,6.23,6.23,1086323778 +제닉스로보틱스,381620,17,9510,2,290,3.15,779179,5337134,13117920,779179,3.15,14.60,5.94,5.94,7657672460,6.14,6.14,7657672460 +올릭스,226950,18,80600,2,4200,5.50,1164909,6446720,20106724,1164909,5.50,18.07,5.79,5.79,91582771800,5.65,5.65,91582771800 +KODEX 코스닥150선물인버스,251340,19,3470,2,5,0.14,4080812,22229230,77800000,4080812,0.14,18.36,5.25,5.25,14184310400,5.25,5.25,14184310400 +예선테크,250930,20,553,1,127,29.81,1646864,434753,33000440,1646864,29.81,378.80,4.99,4.99,878242238,4.81,4.81,878242238 +KIWOOM 200선물레버리지,253250,21,22260,2,45,0.20,25132,6880,510000,25132,0.20,365.29,4.93,4.93,558468221,4.92,4.92,558468221 +스맥,099440,22,4160,2,235,5.99,3344372,12110787,68243394,3344372,5.99,27.61,4.90,4.90,13856946228,4.88,4.88,13856946228 +삼양컴텍,484590,23,20300,2,1630,8.73,1903991,2843671,41210450,1903991,8.73,66.96,4.62,4.62,37958443165,4.54,4.54,37958443165 +SOL 한국원자력SMR,0092B0,24,9860,2,115,1.18,123220,366285,2850000,123220,1.18,33.64,4.32,4.32,1216987235,4.33,4.33,1216987235 +파인엠텍,441270,25,12600,2,1020,8.81,1617801,2618606,37640073,1617801,8.81,61.78,4.30,4.30,19866083220,4.19,4.19,19866083220 +KODEX 200선물인버스2X,252670,26,1320,5,-3,-0.23,52851682,365143744,1244000000,52851682,-0.23,14.47,4.25,4.25,69659833406,4.24,4.24,69659833406 +SOL 미국S&P500미국채혼합50,0080X0,27,10330,5,-15,-0.14,67482,107597,1600000,67482,-0.14,62.72,4.22,4.22,697286682,4.22,4.22,697286682 +토마토시스템,393210,28,6530,2,630,10.68,652411,49751,15614544,652411,10.68,1311.35,4.18,4.18,4270377685,4.19,4.19,4270377685 +엘컴텍,037950,29,900,2,34,3.93,3179070,401578,84447519,3179070,3.93,791.64,3.76,3.76,2965597202,3.90,3.90,2965597202 +빌리언스,044480,30,435,5,-6,-1.36,1439453,32143240,40663728,1439453,-1.36,4.48,3.54,3.54,618999517,3.50,3.50,618999517 diff --git a/top30/20250903/top30-avtr-20250903-092000.csv b/top30/20250903/top30-avtr-20250903-092000.csv new file mode 100644 index 000000000000..ebcbb5d094e6 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7445,5,-70,-0.93,1188173,1290681,3000000,1188173,-0.93,92.06,39.61,39.61,8902363445,39.86,39.86,8902363445 +서남,294630,2,3410,2,380,12.54,4859930,4559777,24144099,4859930,12.54,106.58,20.13,20.13,16358637629,19.87,19.87,16358637629 +토마토시스템,393210,3,7080,2,1180,20.00,2559902,49751,15614544,2559902,20.00,5145.43,16.39,16.39,17407239390,15.75,15.75,17407239390 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,18990,2,650,3.54,148676,124726,1000000,148676,3.54,119.20,14.87,14.87,2801208930,14.75,14.75,2801208930 +현우산업,092300,5,3130,2,295,10.41,2579928,386615,18672816,2579928,10.41,667.31,13.82,13.82,8187529174,14.01,14.01,8187529174 +모비스,250060,6,3090,2,140,4.75,3890159,5371440,32171314,3890159,4.75,72.42,12.09,12.09,12167836360,12.24,12.24,12167836360 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7435,5,-60,-0.80,601483,2414465,5000000,601483,-0.80,24.91,12.03,12.03,4491291440,12.08,12.08,4491291440 +에프알텍,073540,8,2820,2,495,21.29,1369116,3933743,11400000,1369116,21.29,34.80,12.01,12.01,3848978401,11.97,11.97,3848978401 +파인엠텍,441270,9,12960,2,1380,11.92,4065320,2618606,37640073,4065320,11.92,155.25,10.80,10.80,51359825540,10.53,10.53,51359825540 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,36420,5,-420,-1.14,94856,119823,1000000,94856,-1.14,79.16,9.49,9.49,3450855170,9.48,9.48,3450855170 +한라캐스트,125490,11,5170,2,540,11.66,3446177,6466738,36502352,3446177,11.66,53.29,9.44,9.44,17305608313,9.17,9.17,17305608313 +SOL 미국500타겟데일리커버드콜액티브,494210,12,10225,5,-25,-0.24,83492,92691,900000,83492,-0.24,90.08,9.28,9.28,855066700,9.29,9.29,855066700 +현대무벡스,319400,13,6320,2,270,4.46,10267355,32433420,111376039,10267355,4.46,31.66,9.22,9.22,64930879220,9.22,9.22,64930879220 +HANARO 글로벌금채굴기업,473640,14,23380,2,595,2.61,48702,49423,550000,48702,2.61,98.54,8.85,8.85,1123672307,8.74,8.74,1123672307 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,15,13710,5,-5,-0.04,87666,83254,1000000,87666,-0.04,105.30,8.77,8.77,1200280550,8.75,8.75,1200280550 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10290,2,50,0.49,85322,235133,1000000,85322,0.49,36.29,8.53,8.53,878032364,8.53,8.53,878032364 +제닉스로보틱스,381620,17,9590,2,370,4.01,1043758,5337134,13117920,1043758,4.01,19.56,7.96,7.96,10172997830,8.09,8.09,10172997830 +동일스틸럭스,023790,18,1695,2,75,4.63,2070979,8648662,26139617,2070979,4.63,23.95,7.92,7.92,3602792098,8.13,8.13,3602792098 +KODEX 코스닥150선물인버스,251340,19,3475,2,10,0.29,6134346,22229230,77800000,6134346,0.29,27.60,7.88,7.88,21315822360,7.88,7.88,21315822360 +올릭스,226950,20,80100,2,3700,4.84,1565066,6446720,20106724,1565066,4.84,24.28,7.78,7.78,123655497100,7.68,7.68,123655497100 +1Q 샤오미밸류체인액티브,0094X0,21,10100,2,70,0.70,61425,377392,800000,61425,0.70,16.28,7.68,7.68,620566092,7.68,7.68,620566092 +디에이치엑스컴퍼니,031860,22,1022,2,48,4.93,1161898,11976823,17172021,1161898,4.93,9.70,6.77,6.77,1225030526,6.98,6.98,1225030526 +삼양컴텍,484590,23,19890,2,1220,6.53,2637464,2843671,41210450,2637464,6.53,92.75,6.40,6.40,52629268005,6.42,6.42,52629268005 +HJ중공업,097230,24,21450,2,650,3.12,5309780,32716314,83274281,5309780,3.12,16.23,6.38,6.38,114617871975,6.42,6.42,114617871975 +SOL 한국원자력SMR,0092B0,25,9870,2,125,1.28,179845,366285,2850000,179845,1.28,49.10,6.31,6.31,1773747055,6.31,6.31,1773747055 +KODEX 200선물인버스2X,252670,26,1311,5,-12,-0.91,73786773,365143744,1244000000,73786773,-0.91,20.21,5.93,5.93,97171163337,5.96,5.96,97171163337 +스맥,099440,27,4120,2,195,4.97,4010701,12110787,68243394,4010701,4.97,33.12,5.88,5.88,16597479888,5.90,5.90,16597479888 +SOL 미국S&P500미국채혼합50,0080X0,28,10330,5,-15,-0.14,90637,107597,1600000,90637,-0.14,84.24,5.66,5.66,936477832,5.67,5.67,936477832 +에너토크,019990,29,7820,2,450,6.11,548132,88081,9756088,548132,6.11,622.30,5.62,5.62,4363135240,5.72,5.72,4363135240 +TIGER 코리아원자력,0091P0,30,9735,2,115,1.20,535600,2074311,9850000,535600,1.20,25.82,5.44,5.44,5213802966,5.44,5.44,5213802966 diff --git a/top30/20250903/top30-avtr-20250903-093001.csv b/top30/20250903/top30-avtr-20250903-093001.csv new file mode 100644 index 000000000000..e4535d8ae363 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7465,5,-50,-0.67,1246010,1290681,3000000,1246010,-0.67,96.54,41.53,41.53,9334005645,41.68,41.68,9334005645 +토마토시스템,393210,2,7460,2,1560,26.44,4973892,49751,15614544,4973892,26.44,9997.57,31.85,31.85,34967841580,30.02,30.02,34967841580 +서남,294630,3,3390,2,360,11.88,5972188,4559777,24144099,5972188,11.88,130.98,24.74,24.74,20178878937,24.65,24.65,20178878937 +현우산업,092300,4,3100,2,265,9.35,2805899,386615,18672816,2805899,9.35,725.76,15.03,15.03,8896975767,15.37,15.37,8896975767 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7440,5,-55,-0.73,749284,2414465,5000000,749284,-0.73,31.03,14.99,14.99,5591711735,15.03,15.03,5591711735 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,18990,2,650,3.54,148676,124726,1000000,148676,3.54,119.20,14.87,14.87,2801208930,14.75,14.75,2801208930 +에프알텍,073540,7,2830,2,505,21.72,1529831,3933743,11400000,1529831,21.72,38.89,13.42,13.42,4303489824,13.34,13.34,4303489824 +모비스,250060,8,3100,2,150,5.08,4290688,5371440,32171314,4290688,5.08,79.88,13.34,13.34,13411475777,13.45,13.45,13411475777 +파인엠텍,441270,9,12760,2,1180,10.19,4985664,2618606,37640073,4985664,10.19,190.39,13.25,13.25,63235265780,13.17,13.17,63235265780 +한라캐스트,125490,10,5110,2,480,10.37,4502308,6466738,36502352,4502308,10.37,69.62,12.33,12.33,22725039773,12.18,12.18,22725039773 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,13645,5,-70,-0.51,102334,83254,1000000,102334,-0.51,122.92,10.23,10.23,1400616710,10.26,10.26,1400616710 +현대무벡스,319400,12,6290,2,240,3.97,11063782,32433420,111376039,11063782,3.97,34.11,9.93,9.93,69949613455,9.98,9.98,69949613455 +에너토크,019990,13,7810,2,440,5.97,955474,88081,9756088,955474,5.97,1084.77,9.79,9.79,7623237845,10.00,10.00,7623237845 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,36265,5,-575,-1.56,94865,119823,1000000,94865,-1.56,79.17,9.49,9.49,3451183885,9.52,9.52,3451183885 +SOL 한국원자력SMR,0092B0,15,9900,2,155,1.59,269772,366285,2850000,269772,1.59,73.65,9.47,9.47,2664756220,9.44,9.44,2664756220 +올릭스,226950,16,80000,2,3600,4.71,1894351,6446720,20106724,1894351,4.71,29.38,9.42,9.42,150068893050,9.33,9.33,150068893050 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10280,2,40,0.39,93044,235133,1000000,93044,0.39,39.57,9.30,9.30,957395449,9.31,9.31,957395449 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10225,5,-25,-0.24,83511,92691,900000,83511,-0.24,90.10,9.28,9.28,855260975,9.29,9.29,855260975 +HANARO 글로벌금채굴기업,473640,19,23380,2,595,2.61,50676,49423,550000,50676,2.61,102.54,9.21,9.21,1169818062,9.10,9.10,1169818062 +KODEX 코스닥150선물인버스,251340,20,3490,2,25,0.72,7107172,22229230,77800000,7107172,0.72,31.97,9.14,9.14,24703555279,9.10,9.10,24703555279 +동일스틸럭스,023790,21,1650,2,30,1.85,2293841,8648662,26139617,2293841,1.85,26.52,8.78,8.78,3973492454,9.21,9.21,3973492454 +제닉스로보틱스,381620,22,9500,2,280,3.04,1130941,5337134,13117920,1130941,3.04,21.19,8.62,8.62,11002195975,8.83,8.83,11002195975 +1Q 샤오미밸류체인액티브,0094X0,23,10105,2,75,0.75,66666,377392,800000,66666,0.75,17.66,8.33,8.33,673477562,8.33,8.33,673477562 +TIGER 코리아원자력,0091P0,24,9765,2,145,1.51,783960,2074311,9850000,783960,1.51,37.79,7.96,7.96,7645762182,7.95,7.95,7645762182 +HJ중공업,097230,25,21800,2,1000,4.81,6163294,32716314,83274281,6163294,4.81,18.84,7.40,7.40,132979061325,7.33,7.33,132979061325 +디에이치엑스컴퍼니,031860,26,1001,2,27,2.77,1245208,11976823,17172021,1245208,2.77,10.40,7.25,7.25,1308668788,7.61,7.61,1308668788 +우리기술,032820,27,3935,2,225,6.06,11965817,5038763,165530656,11965817,6.06,237.48,7.23,7.23,47192732935,7.25,7.25,47192732935 +삼양컴텍,484590,28,20000,2,1330,7.12,2948809,2843671,41210450,2948809,7.12,103.70,7.16,7.16,58828847985,7.14,7.14,58828847985 +KODEX 200선물인버스2X,252670,29,1315,5,-8,-0.60,87739087,365143744,1244000000,87739087,-0.60,24.03,7.05,7.05,115494828399,7.06,7.06,115494828399 +스맥,099440,30,4090,2,165,4.20,4430435,12110787,68243394,4430435,4.20,36.58,6.49,6.49,18315197971,6.56,6.56,18315197971 diff --git a/top30/20250903/top30-avtr-20250903-094001.csv b/top30/20250903/top30-avtr-20250903-094001.csv new file mode 100644 index 000000000000..1b4a870e8371 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7470,5,-45,-0.60,1384942,1290681,3000000,1384942,-0.60,107.30,46.16,46.16,10368614565,46.27,46.27,10368614565 +토마토시스템,393210,2,7370,2,1470,24.92,6117309,49751,15614544,6117309,24.92,9999.99,39.18,39.18,43513928575,37.81,37.81,43513928575 +서남,294630,3,3330,2,300,9.90,6572331,4559777,24144099,6572331,9.90,144.14,27.22,27.22,22188654701,27.60,27.60,22188654701 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7450,5,-45,-0.60,1205131,2414465,5000000,1205131,-0.60,49.91,24.10,24.10,8977731970,24.10,24.10,8977731970 +한라캐스트,125490,5,5340,2,710,15.33,7573129,6466738,36502352,7573129,15.33,117.11,20.75,20.75,38847552358,19.93,19.93,38847552358 +파인엠텍,441270,6,13040,2,1460,12.61,5944725,2618606,37640073,5944725,12.61,227.02,15.79,15.79,75492529330,15.38,15.38,75492529330 +현우산업,092300,7,3150,2,315,11.11,2946445,386615,18672816,2946445,11.11,762.11,15.78,15.78,9335754170,15.87,15.87,9335754170 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,18990,2,650,3.54,148676,124726,1000000,148676,3.54,119.20,14.87,14.87,2801208930,14.75,14.75,2801208930 +모비스,250060,9,3040,2,90,3.05,4744188,5371440,32171314,4744188,3.05,88.32,14.75,14.75,14796868159,15.13,15.13,14796868159 +에프알텍,073540,10,2805,2,480,20.65,1603764,3933743,11400000,1603764,20.65,40.77,14.07,14.07,4511701172,14.11,14.11,4511701172 +현대무벡스,319400,11,6240,2,190,3.14,12529516,32433420,111376039,12529516,3.14,38.63,11.25,11.25,79204628095,11.40,11.40,79204628095 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,12,13705,5,-10,-0.07,105270,83254,1000000,105270,-0.07,126.44,10.53,10.53,1440854715,10.51,10.51,1440854715 +에너토크,019990,13,7760,2,390,5.29,1017216,88081,9756088,1017216,5.29,1154.86,10.43,10.43,8102965120,10.70,10.70,8102965120 +올릭스,226950,14,79400,2,3000,3.93,2025545,6446720,20106724,2025545,3.93,31.42,10.07,10.07,160575654550,10.06,10.06,160575654550 +HJ중공업,097230,15,22750,2,1950,9.38,8374955,32716314,83274281,8374955,9.38,25.60,10.06,10.06,182333606825,9.62,9.62,182333606825 +HANARO 글로벌금채굴기업,473640,16,23380,2,595,2.61,54731,49423,550000,54731,2.61,110.74,9.95,9.95,1264621033,9.83,9.83,1264621033 +SOL 한국원자력SMR,0092B0,17,9855,2,110,1.13,283129,366285,2850000,283129,1.13,77.30,9.93,9.93,2796875575,9.96,9.96,2796875575 +KODEX 코스닥150선물인버스,251340,18,3485,2,20,0.58,7683908,22229230,77800000,7683908,0.58,34.57,9.88,9.88,26711705557,9.85,9.85,26711705557 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,36420,5,-420,-1.14,97200,119823,1000000,97200,-1.14,81.12,9.72,9.72,3536514615,9.71,9.71,3536514615 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10290,2,50,0.49,96354,235133,1000000,96354,0.49,40.98,9.64,9.64,991431194,9.63,9.63,991431194 +동일스틸럭스,023790,21,1673,2,53,3.27,2518409,8648662,26139617,2518409,3.27,29.12,9.63,9.63,4345598592,9.94,9.94,4345598592 +디에이치엑스컴퍼니,031860,22,1055,2,81,8.32,1613257,11976823,17172021,1613257,8.32,13.47,9.39,9.39,1696490883,9.36,9.36,1696490883 +제닉스로보틱스,381620,23,9440,2,220,2.39,1218521,5337134,13117920,1218521,2.39,22.83,9.29,9.29,11834053280,9.56,9.56,11834053280 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10225,5,-25,-0.24,83529,92691,900000,83529,-0.24,90.12,9.28,9.28,855445025,9.30,9.30,855445025 +KODEX 200선물인버스2X,252670,25,1315,5,-8,-0.60,115199966,365143744,1244000000,115199966,-0.60,31.55,9.26,9.26,151512318809,9.26,9.26,151512318809 +1Q 샤오미밸류체인액티브,0094X0,26,10105,2,75,0.75,73819,377392,800000,73819,0.75,19.56,9.23,9.23,745753637,9.23,9.23,745753637 +TIGER 코리아원자력,0091P0,27,9715,2,95,0.99,889645,2074311,9850000,889645,0.99,42.89,9.03,9.03,8678065544,9.07,9.07,8678065544 +에이엔피,015260,28,559,2,83,17.44,3985446,120301,45116894,3985446,17.44,3312.90,8.83,8.83,2195546599,8.71,8.71,2195546599 +우리기술,032820,29,3935,2,225,6.06,13635861,5038763,165530656,13635861,6.06,270.62,8.24,8.24,53812267014,8.26,8.26,53812267014 +KODEX 보험,140700,30,12260,5,-120,-0.97,388064,151414,4800000,388064,-0.97,256.29,8.08,8.08,4769821100,8.11,8.11,4769821100 diff --git a/top30/20250903/top30-avtr-20250903-095002.csv b/top30/20250903/top30-avtr-20250903-095002.csv new file mode 100644 index 000000000000..95810928baf3 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7490,5,-25,-0.33,1505089,1290681,3000000,1505089,-0.33,116.61,50.17,50.17,11268432900,50.15,50.15,11268432900 +토마토시스템,393210,2,7180,2,1280,21.69,6907583,49751,15614544,6907583,21.69,9999.99,44.24,44.24,49242315520,43.92,43.92,49242315520 +한라캐스트,125490,3,5290,2,660,14.25,11075091,6466738,36502352,11075091,14.25,171.26,30.34,30.34,57711090658,29.89,29.89,57711090658 +서남,294630,4,3470,2,440,14.52,7308242,4559777,24144099,7308242,14.52,160.28,30.27,30.27,24681454747,29.46,29.46,24681454747 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7475,5,-20,-0.27,1229541,2414465,5000000,1229541,-0.27,50.92,24.59,24.59,9160000600,24.51,24.51,9160000600 +파인엠텍,441270,6,12710,2,1130,9.76,7419376,2618606,37640073,7419376,9.76,283.33,19.71,19.71,94503037750,19.75,19.75,94503037750 +현우산업,092300,7,3150,2,315,11.11,3158210,386615,18672816,3158210,11.11,816.89,16.91,16.91,10002703800,17.01,17.01,10002703800 +모비스,250060,8,3070,2,120,4.07,5090496,5371440,32171314,5090496,4.07,94.77,15.82,15.82,15845485039,16.04,16.04,15845485039 +에프알텍,073540,9,2710,2,385,16.56,1738416,3933743,11400000,1738416,16.56,44.19,15.25,15.25,4884267309,15.81,15.81,4884267309 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,18990,2,650,3.54,148676,124726,1000000,148676,3.54,119.20,14.87,14.87,2801208930,14.75,14.75,2801208930 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10290,2,50,0.49,126710,235133,1000000,126710,0.49,53.89,12.67,12.67,1303940139,12.67,12.67,1303940139 +현대무벡스,319400,12,6200,2,150,2.48,13934172,32433420,111376039,13934172,2.48,42.96,12.51,12.51,87922391530,12.73,12.73,87922391530 +HJ중공업,097230,13,22900,2,2100,10.10,9919930,32716314,83274281,9919930,10.10,30.32,11.91,11.91,217269714325,11.39,11.39,217269714325 +KODEX 코스닥150선물인버스,251340,14,3495,2,30,0.87,9122496,22229230,77800000,9122496,0.87,41.04,11.73,11.73,31736938641,11.67,11.67,31736938641 +에이엔피,015260,15,588,2,112,23.53,5073211,120301,45116894,5073211,23.53,4217.10,11.24,11.24,2815815885,10.61,10.61,2815815885 +에너토크,019990,16,7720,2,350,4.75,1071187,88081,9756088,1071187,4.75,1216.14,10.98,10.98,8520090730,11.31,11.31,8520090730 +SOL 한국원자력SMR,0092B0,17,9820,2,75,0.77,311064,366285,2850000,311064,0.77,84.92,10.91,10.91,3071117845,10.97,10.97,3071117845 +디에이치엑스컴퍼니,031860,18,1005,2,31,3.18,1825551,11976823,17172021,1825551,3.18,15.24,10.63,10.63,1911500328,11.08,11.08,1911500328 +올릭스,226950,19,80200,2,3800,4.97,2135460,6446720,20106724,2135460,4.97,33.12,10.62,10.62,169342829650,10.50,10.50,169342829650 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,20,13530,5,-185,-1.35,105271,83254,1000000,105271,-1.35,126.45,10.53,10.53,1440868245,10.65,10.65,1440868245 +HANARO 글로벌금채굴기업,473640,21,23380,2,595,2.61,57822,49423,550000,57822,2.61,116.99,10.51,10.51,1336887863,10.40,10.40,1336887863 +동일스틸럭스,023790,22,1650,2,30,1.85,2686618,8648662,26139617,2686618,1.85,31.06,10.28,10.28,4624990857,10.72,10.72,4624990857 +KODEX 200선물인버스2X,252670,23,1319,5,-4,-0.30,127191918,365143744,1244000000,127191918,-0.30,34.83,10.22,10.22,167324248795,10.20,10.20,167324248795 +제닉스로보틱스,381620,24,9330,2,110,1.19,1319112,5337134,13117920,1319112,1.19,24.72,10.06,10.06,12778983805,10.44,10.44,12778983805 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,35480,5,-1360,-3.69,97666,119823,1000000,97666,-3.69,81.51,9.77,9.77,3553158095,10.01,10.01,3553158095 +TIGER 코리아원자력,0091P0,26,9720,2,100,1.04,944187,2074311,9850000,944187,1.04,45.52,9.59,9.59,9207799326,9.62,9.62,9207799326 +1Q 샤오미밸류체인액티브,0094X0,27,10100,2,70,0.70,75093,377392,800000,75093,0.70,19.90,9.39,9.39,758622507,9.39,9.39,758622507 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10230,5,-20,-0.20,83550,92691,900000,83550,-0.20,90.14,9.28,9.28,855659755,9.29,9.29,855659755 +우리기술,032820,29,3920,2,210,5.66,14808936,5038763,165530656,14808936,5.66,293.90,8.95,8.95,58414859513,9.00,9.00,58414859513 +삼영엠텍,054540,30,9360,2,160,1.74,1100362,6134671,13000000,1100362,1.74,17.94,8.46,8.46,10127632550,8.32,8.32,10127632550 diff --git a/top30/20250903/top30-avtr-20250903-100001.csv b/top30/20250903/top30-avtr-20250903-100001.csv new file mode 100644 index 000000000000..20f3c8e28ef3 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7490,5,-25,-0.33,1515645,1290681,3000000,1515645,-0.33,117.43,50.52,50.52,11347545210,50.50,50.50,11347545210 +토마토시스템,393210,2,7240,2,1340,22.71,7323568,49751,15614544,7323568,22.71,9999.99,46.90,46.90,52241699235,46.21,46.21,52241699235 +한라캐스트,125490,3,5250,2,620,13.39,12662164,6466738,36502352,12662164,13.39,195.80,34.69,34.69,66025621283,34.45,34.45,66025621283 +서남,294630,4,3375,2,345,11.39,7987172,4559777,24144099,7987172,11.39,175.17,33.08,33.08,27013159168,33.15,33.15,27013159168 +현우산업,092300,5,3035,2,200,7.05,4657758,386615,18672816,4657758,7.05,1204.75,24.94,24.94,14778256504,26.08,26.08,14778256504 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7470,5,-25,-0.33,1245598,2414465,5000000,1245598,-0.33,51.59,24.91,24.91,9280161115,24.85,24.85,9280161115 +파인엠텍,441270,7,12990,2,1410,12.18,8524067,2618606,37640073,8524067,12.18,325.52,22.65,22.65,108813140515,22.25,22.25,108813140515 +모비스,250060,8,3030,2,80,2.71,5248196,5371440,32171314,5248196,2.71,97.71,16.31,16.31,16325912018,16.75,16.75,16325912018 +에프알텍,073540,9,2670,2,345,14.84,1793104,3933743,11400000,1793104,14.84,45.58,15.73,15.73,5031260342,16.53,16.53,5031260342 +에이엔피,015260,10,589,2,113,23.74,6881425,120301,45116894,6881425,23.74,5720.17,15.25,15.25,3889308282,14.64,14.64,3889308282 +HJ중공업,097230,11,22450,2,1650,7.93,12644612,32716314,83274281,12644612,7.93,38.65,15.18,15.18,279360864425,14.94,14.94,279360864425 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,18760,2,420,2.29,148681,124726,1000000,148681,2.29,119.21,14.87,14.87,2801302730,14.93,14.93,2801302730 +KODEX 코스닥150선물인버스,251340,13,3500,2,35,1.01,10355965,22229230,77800000,10355965,1.01,46.59,13.31,13.31,36055430102,13.24,13.24,36055430102 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10300,2,60,0.59,129037,235133,1000000,129037,0.59,54.88,12.90,12.90,1327884676,12.89,12.89,1327884676 +현대무벡스,319400,15,6200,2,150,2.48,14361092,32433420,111376039,14361092,2.48,44.28,12.89,12.89,90571240970,13.12,13.12,90571240970 +HANARO 글로벌금채굴기업,473640,16,23390,2,605,2.66,65018,49423,550000,65018,2.66,131.55,11.82,11.82,1505176748,11.70,11.70,1505176748 +SOL 한국원자력SMR,0092B0,17,9805,2,60,0.62,332376,366285,2850000,332376,0.62,90.74,11.66,11.66,3279868110,11.74,11.74,3279868110 +올릭스,226950,18,80700,2,4300,5.63,2323641,6446720,20106724,2323641,5.63,36.04,11.56,11.56,184241969250,11.35,11.35,184241969250 +에너토크,019990,19,7710,2,340,4.61,1103856,88081,9756088,1103856,4.61,1253.23,11.31,11.31,8770944275,11.66,11.66,8770944275 +KODEX 200선물인버스2X,252670,20,1319,5,-4,-0.30,136082235,365143744,1244000000,136082235,-0.30,37.27,10.94,10.94,179063804109,10.91,10.91,179063804109 +디에이치엑스컴퍼니,031860,21,1001,2,27,2.77,1865929,11976823,17172021,1865929,2.77,15.58,10.87,10.87,1952018699,11.36,11.36,1952018699 +제닉스로보틱스,381620,22,9310,2,90,0.98,1422620,5337134,13117920,1422620,0.98,26.66,10.84,10.84,13740332900,11.25,11.25,13740332900 +KODEX 보험,140700,23,12250,5,-130,-1.05,516865,151414,4800000,516865,-1.05,341.36,10.77,10.77,6349158930,10.80,10.80,6349158930 +TIGER 코리아원자력,0091P0,24,9695,2,75,0.78,1050442,2074311,9850000,1050442,0.78,50.64,10.66,10.66,10236572536,10.72,10.72,10236572536 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,25,13495,5,-220,-1.60,105429,83254,1000000,105429,-1.60,126.64,10.54,10.54,1443000455,10.69,10.69,1443000455 +동일스틸럭스,023790,26,1658,2,38,2.35,2746663,8648662,26139617,2746663,2.35,31.76,10.51,10.51,4724089758,10.90,10.90,4724089758 +1Q 샤오미밸류체인액티브,0094X0,27,10100,2,70,0.70,80686,377392,800000,80686,0.70,21.38,10.09,10.09,815099495,10.09,10.09,815099495 +우듬지팜,403490,28,1886,2,193,11.40,4566620,1178055,45551464,4566620,11.40,387.64,10.03,10.03,8321706915,9.69,9.69,8321706915 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,35430,5,-1410,-3.83,100031,119823,1000000,100031,-3.83,83.48,10.00,10.00,3637161125,10.27,10.27,3637161125 +우리기술,032820,30,3880,2,170,4.58,16005396,5038763,165530656,16005396,4.58,317.65,9.67,9.67,63059332784,9.82,9.82,63059332784 diff --git a/top30/20250903/top30-avtr-20250903-101001.csv b/top30/20250903/top30-avtr-20250903-101001.csv new file mode 100644 index 000000000000..642afa04351a --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7460,5,-55,-0.73,1606884,1290681,3000000,1606884,-0.73,124.50,53.56,53.56,12028324165,53.75,53.75,12028324165 +토마토시스템,393210,2,7180,2,1280,21.69,7580777,49751,15614544,7580777,21.69,9999.99,48.55,48.55,54088837605,48.25,48.25,54088837605 +한라캐스트,125490,3,5250,2,620,13.39,13668301,6466738,36502352,13668301,13.39,211.36,37.44,37.44,71330206233,37.22,37.22,71330206233 +서남,294630,4,3385,2,355,11.72,8199613,4559777,24144099,8199613,11.72,179.82,33.96,33.96,27729392155,33.93,33.93,27729392155 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7445,5,-50,-0.67,1602769,2414465,5000000,1602769,-0.67,66.38,32.06,32.06,11943053025,32.08,32.08,11943053025 +현우산업,092300,6,3010,2,175,6.17,4944013,386615,18672816,4944013,6.17,1278.79,26.48,26.48,15643234141,27.83,27.83,15643234141 +파인엠텍,441270,7,13010,2,1430,12.35,9268994,2618606,37640073,9268994,12.35,353.97,24.63,24.63,118501902665,24.20,24.20,118501902665 +우듬지팜,403490,8,1945,2,252,14.88,8676816,1178055,45551464,8676816,14.88,736.54,19.05,19.05,16165091508,18.25,18.25,16165091508 +에이엔피,015260,9,579,2,103,21.64,7554119,120301,45116894,7554119,21.64,6279.35,16.74,16.74,4276590277,16.37,16.37,4276590277 +모비스,250060,10,3030,2,80,2.71,5309587,5371440,32171314,5309587,2.71,98.85,16.50,16.50,16512020010,16.94,16.94,16512020010 +에프알텍,073540,11,2700,2,375,16.13,1865007,3933743,11400000,1865007,16.13,47.41,16.36,16.36,5224188158,16.97,16.97,5224188158 +HJ중공업,097230,12,22450,2,1650,7.93,13271080,32716314,83274281,13271080,7.93,40.56,15.94,15.94,293517945675,15.70,15.70,293517945675 +현대무벡스,319400,13,6320,2,270,4.46,17223508,32433420,111376039,17223508,4.46,53.10,15.46,15.46,108858956335,15.47,15.47,108858956335 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +KODEX 코스닥150선물인버스,251340,15,3487,2,22,0.63,10852031,22229230,77800000,10852031,0.63,48.82,13.95,13.95,37787218731,13.93,13.93,37787218731 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10292,2,52,0.51,132756,235133,1000000,132756,0.51,56.46,13.28,13.28,1366154657,13.27,13.27,1366154657 +올릭스,226950,17,80200,2,3800,4.97,2662394,6446720,20106724,2662394,4.97,41.30,13.24,13.24,211704453800,13.13,13.13,211704453800 +HANARO 글로벌금채굴기업,473640,18,23385,2,600,2.63,68518,49423,550000,68518,2.63,138.64,12.46,12.46,1587041608,12.34,12.34,1587041608 +KODEX 보험,140700,19,12260,5,-120,-0.97,593562,151414,4800000,593562,-0.97,392.01,12.37,12.37,7289623340,12.39,12.39,7289623340 +SOL 한국원자력SMR,0092B0,20,9840,2,95,0.97,335368,366285,2850000,335368,0.97,91.56,11.77,11.77,3309325875,11.80,11.80,3309325875 +KODEX 200선물인버스2X,252670,21,1316,5,-7,-0.53,146279710,365143744,1244000000,146279710,-0.53,40.06,11.76,11.76,192479269585,11.76,11.76,192479269585 +에너토크,019990,22,7720,2,350,4.75,1123132,88081,9756088,1123132,4.75,1275.11,11.51,11.51,8920010195,11.84,11.84,8920010195 +에스아이리소스,065420,23,308,2,41,15.36,8123618,546577,71577299,8123618,15.36,1486.27,11.35,11.35,2516014907,11.41,11.41,2516014907 +제닉스로보틱스,381620,24,9390,2,170,1.84,1481398,5337134,13117920,1481398,1.84,27.76,11.29,11.29,14292406875,11.60,11.60,14292406875 +TIGER 코리아원자력,0091P0,25,9715,2,95,0.99,1111520,2074311,9850000,1111520,0.99,53.59,11.28,11.28,10830421438,11.32,11.32,10830421438 +디에이치엑스컴퍼니,031860,26,1007,2,33,3.39,1907535,11976823,17172021,1907535,3.39,15.93,11.11,11.11,1994017669,11.53,11.53,1994017669 +동일스틸럭스,023790,27,1669,2,49,3.02,2792990,8648662,26139617,2792990,3.02,32.29,10.68,10.68,4800942232,11.00,11.00,4800942232 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,28,13555,5,-160,-1.17,105430,83254,1000000,105430,-1.17,126.64,10.54,10.54,1443014010,10.65,10.65,1443014010 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,35655,5,-1185,-3.22,102276,119823,1000000,102276,-3.22,85.36,10.23,10.23,3717200990,10.43,10.43,3717200990 +1Q 샤오미밸류체인액티브,0094X0,30,10095,2,65,0.65,81782,377392,800000,81782,0.65,21.67,10.22,10.22,826166875,10.23,10.23,826166875 diff --git a/top30/20250903/top30-avtr-20250903-102000.csv b/top30/20250903/top30-avtr-20250903-102000.csv new file mode 100644 index 000000000000..62e105ef4e56 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7475,5,-40,-0.53,1606993,1290681,3000000,1606993,-0.53,124.51,53.57,53.57,12029139195,53.64,53.64,12029139195 +토마토시스템,393210,2,7180,2,1280,21.69,7796664,49751,15614544,7796664,21.69,9999.99,49.93,49.93,55629476835,49.62,49.62,55629476835 +한라캐스트,125490,3,5120,2,490,10.58,14561795,6466738,36502352,14561795,10.58,225.18,39.89,39.89,75933518183,40.63,40.63,75933518183 +서남,294630,4,3350,2,320,10.56,8381627,4559777,24144099,8381627,10.56,183.82,34.72,34.72,28339546921,35.04,35.04,28339546921 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7455,5,-40,-0.53,1645829,2414465,5000000,1645829,-0.53,68.17,32.92,32.92,12264065325,32.90,32.90,12264065325 +우듬지팜,403490,6,2005,2,312,18.43,14061449,1178055,45551464,14061449,18.43,1193.62,30.87,30.87,26764746937,29.31,29.31,26764746937 +현우산업,092300,7,2995,2,160,5.64,5033619,386615,18672816,5033619,5.64,1301.97,26.96,26.96,15912899471,28.45,28.45,15912899471 +파인엠텍,441270,8,12980,2,1400,12.09,9806882,2618606,37640073,9806882,12.09,374.51,26.05,26.05,125514375640,25.69,25.69,125514375640 +에프알텍,073540,9,2660,2,335,14.41,2027777,3933743,11400000,2027777,14.41,51.55,17.79,17.79,5671661177,18.70,18.70,5671661177 +에이엔피,015260,10,578,2,102,21.43,7866555,120301,45116894,7866555,21.43,6539.06,17.44,17.44,4457161060,17.09,17.09,4457161060 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10310,2,70,0.68,172144,235133,1000000,172144,0.68,73.21,17.21,17.21,1771903876,17.19,17.19,1771903876 +HJ중공업,097230,12,22250,2,1450,6.97,14014045,32716314,83274281,14014045,6.97,42.84,16.83,16.83,310038967850,16.73,16.73,310038967850 +모비스,250060,13,3030,2,80,2.71,5374497,5371440,32171314,5374497,2.71,100.06,16.71,16.71,16708914150,17.14,17.14,16708914150 +현대무벡스,319400,14,6305,2,255,4.21,18370664,32433420,111376039,18370664,4.21,56.64,16.49,16.49,116149291865,16.54,16.54,116149291865 +1Q 샤오미밸류체인액티브,0094X0,15,10150,2,120,1.20,126781,377392,800000,126781,1.20,33.59,15.85,15.85,1280289890,15.77,15.77,1280289890 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +KODEX 코스닥150선물인버스,251340,17,3485,2,20,0.58,11246330,22229230,77800000,11246330,0.58,50.59,14.46,14.46,39161357066,14.44,14.44,39161357066 +올릭스,226950,18,81200,2,4800,6.28,2747368,6446720,20106724,2747368,6.28,42.62,13.66,13.66,218554143150,13.39,13.39,218554143150 +HANARO 글로벌금채굴기업,473640,19,23390,2,605,2.66,72540,49423,550000,72540,2.66,146.77,13.19,13.19,1681097983,13.07,13.07,1681097983 +KODEX 보험,140700,20,12250,5,-130,-1.05,615114,151414,4800000,615114,-1.05,406.25,12.81,12.81,7553701553,12.85,12.85,7553701553 +에스아이리소스,065420,21,302,2,35,13.11,8629863,546577,71577299,8629863,13.11,1578.89,12.06,12.06,2669738929,12.35,12.35,2669738929 +SOL 한국원자력SMR,0092B0,22,9825,2,80,0.82,343274,366285,2850000,343274,0.82,93.72,12.04,12.04,3387049730,12.10,12.10,3387049730 +KODEX 200선물인버스2X,252670,23,1316,5,-7,-0.53,148950845,365143744,1244000000,148950845,-0.53,40.79,11.97,11.97,195993537249,11.97,11.97,195993537249 +TIGER 코리아원자력,0091P0,24,9710,2,90,0.94,1153206,2074311,9850000,1153206,0.94,55.59,11.71,11.71,11235404923,11.75,11.75,11235404923 +에너토크,019990,25,7730,2,360,4.88,1133060,88081,9756088,1133060,4.88,1286.38,11.61,11.61,8996594125,11.93,11.93,8996594125 +제닉스로보틱스,381620,26,9420,2,200,2.17,1521638,5337134,13117920,1521638,2.17,28.51,11.60,11.60,14672319965,11.87,11.87,14672319965 +디에이치엑스컴퍼니,031860,27,1012,2,38,3.90,1943484,11976823,17172021,1943484,3.90,16.23,11.32,11.32,2030300788,11.68,11.68,2030300788 +동일스틸럭스,023790,28,1673,2,53,3.27,2890006,8648662,26139617,2890006,3.27,33.42,11.06,11.06,4963630721,11.35,11.35,4963630721 +삼영엠텍,054540,29,9350,2,150,1.63,1418238,6134671,13000000,1418238,1.63,23.12,10.91,10.91,13092724140,10.77,10.77,13092724140 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13555,5,-160,-1.17,105430,83254,1000000,105430,-1.17,126.64,10.54,10.54,1443014010,10.65,10.65,1443014010 diff --git a/top30/20250903/top30-avtr-20250903-103000.csv b/top30/20250903/top30-avtr-20250903-103000.csv new file mode 100644 index 000000000000..91e7805e2124 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,1621523,1290681,3000000,1621523,-0.80,125.63,54.05,54.05,12137608540,54.27,54.27,12137608540 +토마토시스템,393210,2,7250,2,1350,22.88,8084554,49751,15614544,8084554,22.88,9999.99,51.78,51.78,57707518000,50.98,50.98,57707518000 +한라캐스트,125490,3,5090,2,460,9.94,15042153,6466738,36502352,15042153,9.94,232.61,41.21,41.21,78374886298,42.18,42.18,78374886298 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7435,5,-60,-0.80,1917370,2414465,5000000,1917370,-0.80,79.41,38.35,38.35,14290264960,38.44,38.44,14290264960 +우듬지팜,403490,5,1936,2,243,14.35,16937631,1178055,45551464,16937631,14.35,1437.76,37.18,37.18,32432710272,36.78,36.78,32432710272 +서남,294630,6,3320,2,290,9.57,8518895,4559777,24144099,8518895,9.57,186.83,35.28,35.28,28796167141,35.92,35.92,28796167141 +현우산업,092300,7,3035,2,200,7.05,5092528,386615,18672816,5092528,7.05,1317.21,27.27,27.27,16090583133,28.39,28.39,16090583133 +파인엠텍,441270,8,12970,2,1390,12.00,10111182,2618606,37640073,10111182,12.00,386.13,26.86,26.86,129458767120,26.52,26.52,129458767120 +아진엑스텍,059120,9,8220,2,1090,15.29,1973456,1548539,9748596,1973456,15.29,127.44,20.24,20.24,15735187175,19.64,19.64,15735187175 +1Q 샤오미밸류체인액티브,0094X0,10,10180,2,150,1.50,155442,377392,800000,155442,1.50,41.19,19.43,19.43,1571371630,19.29,19.29,1571371630 +에이엔피,015260,11,580,2,104,21.85,8225206,120301,45116894,8225206,21.85,6837.19,18.23,18.23,4664348684,17.82,17.82,4664348684 +에프알텍,073540,12,2670,2,345,14.84,2053696,3933743,11400000,2053696,14.84,52.21,18.01,18.01,5740654522,18.86,18.86,5740654522 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10295,2,55,0.54,174973,235133,1000000,174973,0.54,74.41,17.50,17.50,1801030416,17.49,17.49,1801030416 +HJ중공업,097230,14,22600,2,1800,8.65,14441844,32716314,83274281,14441844,8.65,44.14,17.34,17.34,319627299450,16.98,16.98,319627299450 +모비스,250060,15,3015,2,65,2.20,5502770,5371440,32171314,5502770,2.20,102.44,17.10,17.10,17096062305,17.63,17.63,17096062305 +현대무벡스,319400,16,6300,2,250,4.13,18784194,32433420,111376039,18784194,4.13,57.92,16.87,16.87,118763270850,16.93,16.93,118763270850 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +KODEX 코스닥150선물인버스,251340,18,3480,2,15,0.43,11542486,22229230,77800000,11542486,0.43,51.92,14.84,14.84,40192986071,14.85,14.85,40192986071 +KODEX 보험,140700,19,12230,5,-150,-1.21,702953,151414,4800000,702953,-1.21,464.26,14.64,14.64,8628553053,14.70,14.70,8628553053 +올릭스,226950,20,82000,2,5600,7.33,2867982,6446720,20106724,2867982,7.33,44.49,14.26,14.26,228376248450,13.85,13.85,228376248450 +HANARO 글로벌금채굴기업,473640,21,23365,2,580,2.55,73665,49423,550000,73665,2.55,149.05,13.39,13.39,1707400358,13.29,13.29,1707400358 +SOL 한국원자력SMR,0092B0,22,9825,2,80,0.82,368314,366285,2850000,368314,0.82,100.55,12.92,12.92,3632841065,12.97,12.97,3632841065 +KODEX 200선물인버스2X,252670,23,1312,5,-11,-0.83,157598032,365143744,1244000000,157598032,-0.83,43.16,12.67,12.67,207368618420,12.71,12.71,207368618420 +에스아이리소스,065420,24,302,2,35,13.11,8868836,546577,71577299,8868836,13.11,1622.61,12.39,12.39,2741885778,12.68,12.68,2741885778 +TIGER 코리아원자력,0091P0,25,9705,2,85,0.88,1193460,2074311,9850000,1193460,0.88,57.54,12.12,12.12,11626036018,12.16,12.16,11626036018 +RISE 헬스케어,253280,26,14725,2,40,0.27,245042,2084,2050000,245042,0.27,9999.99,11.95,11.95,3609100075,11.96,11.96,3609100075 +제닉스로보틱스,381620,27,9420,2,200,2.17,1539279,5337134,13117920,1539279,2.17,28.84,11.73,11.73,14837851375,12.01,12.01,14837851375 +에너토크,019990,28,7720,2,350,4.75,1141524,88081,9756088,1141524,4.75,1295.99,11.70,11.70,9062022575,12.03,12.03,9062022575 +디에이치엑스컴퍼니,031860,29,997,2,23,2.36,1972963,11976823,17172021,1972963,2.36,16.47,11.49,11.49,2059875669,12.03,12.03,2059875669 +동일스틸럭스,023790,30,1660,2,40,2.47,2960066,8648662,26139617,2960066,2.47,34.23,11.32,11.32,5080770554,11.71,11.71,5080770554 diff --git a/top30/20250903/top30-avtr-20250903-104001.csv b/top30/20250903/top30-avtr-20250903-104001.csv new file mode 100644 index 000000000000..1e40ac183572 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7475,5,-40,-0.53,1700111,1290681,3000000,1700111,-0.53,131.72,56.67,56.67,12724266025,56.74,56.74,12724266025 +토마토시스템,393210,2,7160,2,1260,21.36,8366657,49751,15614544,8366657,21.36,9999.99,53.58,53.58,59742714170,53.44,53.44,59742714170 +한라캐스트,125490,3,5060,2,430,9.29,15337187,6466738,36502352,15337187,9.29,237.17,42.02,42.02,79870377753,43.24,43.24,79870377753 +우듬지팜,403490,4,1919,2,226,13.35,18328450,1178055,45551464,18328450,13.35,1555.82,40.24,40.24,35114562499,40.17,40.17,35114562499 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7455,5,-40,-0.53,1930170,2414465,5000000,1930170,-0.53,79.94,38.60,38.60,14385592960,38.59,38.59,14385592960 +서남,294630,6,3305,2,275,9.08,8633925,4559777,24144099,8633925,9.08,189.35,35.76,35.76,29178371376,36.57,36.57,29178371376 +아진엑스텍,059120,7,7820,2,690,9.68,3085269,1548539,9748596,3085269,9.68,199.24,31.65,31.65,24553595145,32.21,32.21,24553595145 +파인엠텍,441270,8,13310,2,1730,14.94,11283145,2618606,37640073,11283145,14.94,430.88,29.98,29.98,144934334710,28.93,28.93,144934334710 +현우산업,092300,9,3010,2,175,6.17,5132455,386615,18672816,5132455,6.17,1327.54,27.49,27.49,16211429725,28.84,28.84,16211429725 +1Q 샤오미밸류체인액티브,0094X0,10,10115,2,85,0.85,166698,377392,800000,166698,0.85,44.17,20.84,20.84,1685346150,20.83,20.83,1685346150 +에이엔피,015260,11,585,2,109,22.90,8759821,120301,45116894,8759821,22.90,7281.59,19.42,19.42,4976574981,18.86,18.86,4976574981 +에프알텍,073540,12,2660,2,335,14.41,2084841,3933743,11400000,2084841,14.41,53.00,18.29,18.29,5824095844,19.21,19.21,5824095844 +HJ중공업,097230,13,22950,2,2150,10.34,15104987,32716314,83274281,15104987,10.34,46.17,18.14,18.14,334705051775,17.51,17.51,334705051775 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10285,2,45,0.44,179871,235133,1000000,179871,0.44,76.50,17.99,17.99,1851415336,18.00,18.00,1851415336 +모비스,250060,15,3010,2,60,2.03,5584378,5371440,32171314,5584378,2.03,103.96,17.36,17.36,17341382100,17.91,17.91,17341382100 +현대무벡스,319400,16,6310,2,260,4.30,19155345,32433420,111376039,19155345,4.30,59.06,17.20,17.20,121115399355,17.23,17.23,121115399355 +KODEX 보험,140700,17,12220,5,-160,-1.29,771738,151414,4800000,771738,-1.29,509.69,16.08,16.08,9469366403,16.14,16.14,9469366403 +KODEX 코스닥150선물인버스,251340,18,3485,2,20,0.58,11779006,22229230,77800000,11779006,0.58,52.99,15.14,15.14,41016931352,15.13,15.13,41016931352 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +RISE 헬스케어,253280,20,14710,2,25,0.17,304404,2084,2050000,304404,0.17,9999.99,14.85,14.85,4483450755,14.87,14.87,4483450755 +올릭스,226950,21,81400,2,5000,6.54,2944552,6446720,20106724,2944552,6.54,45.68,14.64,14.64,234613677800,14.33,14.33,234613677800 +HANARO 글로벌금채굴기업,473640,22,23355,2,570,2.50,76271,49423,550000,76271,2.50,154.32,13.87,13.87,1768204028,13.77,13.77,1768204028 +에스아이리소스,065420,23,319,2,52,19.48,9894018,546577,71577299,9894018,19.48,1810.18,13.82,13.82,3061108661,13.41,13.41,3061108661 +KODEX 200선물인버스2X,252670,24,1315,5,-8,-0.60,161751720,365143744,1244000000,161751720,-0.60,44.30,13.00,13.00,212828024891,13.01,13.01,212828024891 +SOL 한국원자력SMR,0092B0,25,9835,2,90,0.92,369482,366285,2850000,369482,0.92,100.87,12.96,12.96,3644306980,13.00,13.00,3644306980 +TIGER 코리아원자력,0091P0,26,9715,2,95,0.99,1234791,2074311,9850000,1234791,0.99,59.53,12.54,12.54,12027216508,12.57,12.57,12027216508 +삼영엠텍,054540,27,9360,2,160,1.74,1562865,6134671,13000000,1562865,1.74,25.48,12.02,12.02,14449384970,11.87,11.87,14449384970 +제닉스로보틱스,381620,28,9360,2,140,1.52,1561861,5337134,13117920,1561861,1.52,29.26,11.91,11.91,15049665805,12.26,12.26,15049665805 +에너토크,019990,29,7720,2,350,4.75,1147799,88081,9756088,1147799,4.75,1303.12,11.76,11.76,9110346815,12.10,12.10,9110346815 +디에이치엑스컴퍼니,031860,30,1005,2,31,3.18,2013502,11976823,17172021,2013502,3.18,16.81,11.73,11.73,2100360888,12.17,12.17,2100360888 diff --git a/top30/20250903/top30-avtr-20250903-105001.csv b/top30/20250903/top30-avtr-20250903-105001.csv new file mode 100644 index 000000000000..dce31cdb09a1 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,1715508,1290681,3000000,1715508,-0.80,132.91,57.18,57.18,12839177900,57.41,57.41,12839177900 +토마토시스템,393210,2,7180,2,1280,21.69,8505583,49751,15614544,8505583,21.69,9999.99,54.47,54.47,60742524085,54.18,54.18,60742524085 +한라캐스트,125490,3,5080,2,450,9.72,15459985,6466738,36502352,15459985,9.72,239.07,42.35,42.35,80493904443,43.41,43.41,80493904443 +우듬지팜,403490,4,1895,2,202,11.93,19208279,1178055,45551464,19208279,11.93,1630.51,42.17,42.17,36788891777,42.62,42.62,36788891777 +아진엑스텍,059120,5,7680,2,550,7.71,3948504,1548539,9748596,3948504,7.71,254.98,40.50,40.50,31387398665,41.92,41.92,31387398665 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7440,5,-55,-0.73,1931022,2414465,5000000,1931022,-0.73,79.98,38.62,38.62,14391939355,38.69,38.69,14391939355 +서남,294630,7,3280,2,250,8.25,8843953,4559777,24144099,8843953,8.25,193.96,36.63,36.63,29867813526,37.72,37.72,29867813526 +파인엠텍,441270,8,13090,2,1510,13.04,12443434,2618606,37640073,12443434,13.04,475.19,33.06,33.06,160042656770,32.48,32.48,160042656770 +현우산업,092300,9,3015,2,180,6.35,5157753,386615,18672816,5157753,6.35,1334.08,27.62,27.62,16287838442,28.93,28.93,16287838442 +에이엔피,015260,10,607,2,131,27.52,10098015,120301,45116894,10098015,27.52,8393.96,22.38,22.38,5781291961,21.11,21.11,5781291961 +1Q 샤오미밸류체인액티브,0094X0,11,10125,2,95,0.95,170043,377392,800000,170043,0.95,45.06,21.26,21.26,1719231385,21.23,21.23,1719231385 +HJ중공업,097230,12,23200,2,2400,11.54,16057271,32716314,83274281,16057271,11.54,49.08,19.28,19.28,356648011750,18.46,18.46,356648011750 +에프알텍,073540,13,2595,2,270,11.61,2192540,3933743,11400000,2192540,11.61,55.74,19.23,19.23,6103082289,20.63,20.63,6103082289 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10290,2,50,0.49,184742,235133,1000000,184742,0.49,78.57,18.47,18.47,1901536121,18.48,18.48,1901536121 +KODEX 보험,140700,15,12215,5,-165,-1.33,867976,151414,4800000,867976,-1.33,573.25,18.08,18.08,10644970383,18.16,18.16,10644970383 +모비스,250060,16,3010,2,60,2.03,5620990,5371440,32171314,5620990,2.03,104.65,17.47,17.47,17451517987,18.02,18.02,17451517987 +현대무벡스,319400,17,6320,2,270,4.46,19363883,32433420,111376039,19363883,4.46,59.70,17.39,17.39,122433256005,17.39,17.39,122433256005 +에스아이리소스,065420,18,325,2,58,21.72,11566591,546577,71577299,11566591,21.72,2116.19,16.16,16.16,3597157517,15.46,15.46,3597157517 +KODEX 코스닥150선물인버스,251340,19,3475,2,10,0.29,12108650,22229230,77800000,12108650,0.29,54.47,15.56,15.56,42163081892,15.60,15.60,42163081892 +RISE 헬스케어,253280,20,14730,2,45,0.31,312786,2084,2050000,312786,0.31,9999.99,15.26,15.26,4606917615,15.26,15.26,4606917615 +올릭스,226950,21,81700,2,5300,6.94,2993251,6446720,20106724,2993251,6.94,46.43,14.89,14.89,238593769650,14.52,14.52,238593769650 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +HANARO 글로벌금채굴기업,473640,23,23350,2,565,2.48,77556,49423,550000,77556,2.48,156.92,14.10,14.10,1798213843,14.00,14.00,1798213843 +KODEX 200선물인버스2X,252670,24,1313,5,-10,-0.76,166451633,365143744,1244000000,166451633,-0.76,45.59,13.38,13.38,219003539209,13.41,13.41,219003539209 +SOL 한국원자력SMR,0092B0,25,9855,2,110,1.13,372826,366285,2850000,372826,1.13,101.79,13.08,13.08,3677236550,13.09,13.09,3677236550 +삼영엠텍,054540,26,9430,2,230,2.50,1691249,6134671,13000000,1691249,2.50,27.57,13.01,13.01,15660143010,12.77,12.77,15660143010 +TIGER 코리아원자력,0091P0,27,9740,2,120,1.25,1263379,2074311,9850000,1263379,1.25,60.91,12.83,12.83,12305393078,12.83,12.83,12305393078 +CSA 코스믹,083660,28,708,5,-157,-18.15,7439931,9337465,61247181,7439931,-18.15,79.68,12.15,12.15,5724530010,13.20,13.20,5724530010 +동일스틸럭스,023790,29,1670,2,50,3.09,3168788,8648662,26139617,3168788,3.09,36.64,12.12,12.12,5427182709,12.43,12.43,5427182709 +제닉스로보틱스,381620,30,9390,2,170,1.84,1570770,5337134,13117920,1570770,1.84,29.43,11.97,11.97,15133291525,12.29,12.29,15133291525 diff --git a/top30/20250903/top30-avtr-20250903-110001.csv b/top30/20250903/top30-avtr-20250903-110001.csv new file mode 100644 index 000000000000..946008dba0a4 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,1722624,1290681,3000000,1722624,-1.00,133.47,57.42,57.42,12892183795,57.76,57.76,12892183795 +토마토시스템,393210,2,7160,2,1260,21.36,8593660,49751,15614544,8593660,21.36,9999.99,55.04,55.04,61373382505,54.90,54.90,61373382505 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,7425,5,-70,-0.93,2190124,2414465,5000000,2190124,-0.93,90.71,43.80,43.80,16316073915,43.95,43.95,16316073915 +우듬지팜,403490,4,1891,2,198,11.70,19813512,1178055,45551464,19813512,11.70,1681.88,43.50,43.50,37933944417,44.04,44.04,37933944417 +아진엑스텍,059120,5,7580,2,450,6.31,4184865,1548539,9748596,4184865,6.31,270.25,42.93,42.93,33193178920,44.92,44.92,33193178920 +한라캐스트,125490,6,5040,2,410,8.86,15596563,6466738,36502352,15596563,8.86,241.18,42.73,42.73,81183678543,44.13,44.13,81183678543 +서남,294630,7,3255,2,225,7.43,8951443,4559777,24144099,8951443,7.43,196.31,37.08,37.08,30218987216,38.45,38.45,30218987216 +파인엠텍,441270,8,12840,2,1260,10.88,12722738,2618606,37640073,12722738,10.88,485.86,33.80,33.80,163652883885,33.86,33.86,163652883885 +현우산업,092300,9,3005,2,170,6.00,5204521,386615,18672816,5204521,6.00,1346.18,27.87,27.87,16429487888,29.28,29.28,16429487888 +에이엔피,015260,10,601,2,125,26.26,10569425,120301,45116894,10569425,26.26,8785.82,23.43,23.43,6064269057,22.36,22.36,6064269057 +RISE 헬스케어,253280,11,14745,2,60,0.41,465010,2084,2050000,465010,0.41,9999.99,22.68,22.68,6849562650,22.66,22.66,6849562650 +1Q 샤오미밸류체인액티브,0094X0,12,10060,2,30,0.30,179284,377392,800000,179284,0.30,47.51,22.41,22.41,1812398135,22.52,22.52,1812398135 +HJ중공업,097230,13,23400,2,2600,12.50,16945221,32716314,83274281,16945221,12.50,51.79,20.35,20.35,377280849675,19.36,19.36,377280849675 +에프알텍,073540,14,2515,2,190,8.17,2289826,3933743,11400000,2289826,8.17,58.21,20.09,20.09,6350135547,22.15,22.15,6350135547 +KODEX 보험,140700,15,12235,5,-145,-1.17,938183,151414,4800000,938183,-1.17,619.61,19.55,19.55,11503636633,19.59,19.59,11503636633 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10290,2,50,0.49,186785,235133,1000000,186785,0.49,79.44,18.68,18.68,1922558516,18.68,18.68,1922558516 +에스아이리소스,065420,17,317,2,50,18.73,13283535,546577,71577299,13283535,18.73,2430.31,18.56,18.56,4151214565,18.30,18.30,4151214565 +모비스,250060,18,3015,2,65,2.20,5651079,5371440,32171314,5651079,2.20,105.21,17.57,17.57,17542186557,18.09,18.09,17542186557 +현대무벡스,319400,19,6330,2,280,4.63,19553621,32433420,111376039,19553621,4.63,60.29,17.56,17.56,123636390525,17.54,17.54,123636390525 +KODEX 코스닥150선물인버스,251340,20,3470,2,5,0.14,12546599,22229230,77800000,12546599,0.14,56.44,16.13,16.13,43684633736,16.18,16.18,43684633736 +올릭스,226950,21,81500,2,5100,6.68,3237925,6446720,20106724,3237925,6.68,50.23,16.10,16.10,258753469350,15.79,15.79,258753469350 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +HANARO 글로벌금채굴기업,473640,23,23355,2,570,2.50,78467,49423,550000,78467,2.50,158.77,14.27,14.27,1819475093,14.16,14.16,1819475093 +KODEX 200선물인버스2X,252670,24,1310,5,-13,-0.98,176164647,365143744,1244000000,176164647,-0.98,48.25,14.16,14.16,231740532949,14.22,14.22,231740532949 +삼영엠텍,054540,25,9490,2,290,3.15,1806207,6134671,13000000,1806207,3.15,29.44,13.89,13.89,16744716210,13.57,13.57,16744716210 +TIGER 코리아원자력,0091P0,26,9745,2,125,1.30,1313147,2074311,9850000,1313147,1.30,63.31,13.33,13.33,12790667913,13.33,13.33,12790667913 +SOL 한국원자력SMR,0092B0,27,9855,2,110,1.13,378851,366285,2850000,378851,1.13,103.43,13.29,13.29,3736651945,13.30,13.30,3736651945 +CSA 코스믹,083660,28,708,5,-157,-18.15,7990132,9337465,61247181,7990132,-18.15,85.57,13.05,13.05,6116450695,14.11,14.11,6116450695 +ACE 중국과창판STAR50,416090,29,10225,2,120,1.19,113139,174691,900000,113139,1.19,64.77,12.57,12.57,1171641288,12.73,12.73,1171641288 +디에이치엑스컴퍼니,031860,30,999,2,25,2.57,2122301,11976823,17172021,2122301,2.57,17.72,12.36,12.36,2209901830,12.88,12.88,2209901830 diff --git a/top30/20250903/top30-avtr-20250903-111001.csv b/top30/20250903/top30-avtr-20250903-111001.csv new file mode 100644 index 000000000000..9f72d11ec0b3 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,1731502,1290681,3000000,1731502,-0.80,134.15,57.72,57.72,12958199205,57.94,57.94,12958199205 +토마토시스템,393210,2,7140,2,1240,21.02,8692884,49751,15614544,8692884,21.02,9999.99,55.67,55.67,62082850825,55.69,55.69,62082850825 +우듬지팜,403490,3,1896,2,203,11.99,20536324,1178055,45551464,20536324,11.99,1743.24,45.08,45.08,39308833804,45.51,45.51,39308833804 +아진엑스텍,059120,4,7710,2,580,8.13,4304352,1548539,9748596,4304352,8.13,277.96,44.15,44.15,34108581965,45.38,45.38,34108581965 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7440,5,-55,-0.73,2202024,2414465,5000000,2202024,-0.73,91.20,44.04,44.04,16404372065,44.10,44.10,16404372065 +한라캐스트,125490,6,5060,2,430,9.29,15678745,6466738,36502352,15678745,9.29,242.45,42.95,42.95,81598448163,44.18,44.18,81598448163 +서남,294630,7,3305,2,275,9.08,9009549,4559777,24144099,9009549,9.08,197.59,37.32,37.32,30409622834,38.11,38.11,30409622834 +파인엠텍,441270,8,13020,2,1440,12.44,12970898,2618606,37640073,12970898,12.44,495.34,34.46,34.46,166875107145,34.05,34.05,166875107145 +현우산업,092300,9,3020,2,185,6.53,5228437,386615,18672816,5228437,6.53,1352.36,28.00,28.00,16501561073,29.26,29.26,16501561073 +에이엔피,015260,10,618,1,142,29.83,11682620,120301,45116894,11682620,29.83,9711.16,25.89,25.89,6750035746,24.21,24.21,6750035746 +RISE 헬스케어,253280,11,14775,2,90,0.61,510627,2084,2050000,510627,0.61,9999.99,24.91,24.91,7523040955,24.84,24.84,7523040955 +1Q 샤오미밸류체인액티브,0094X0,12,10005,5,-25,-0.25,189922,377392,800000,189922,-0.25,50.32,23.74,23.74,1919263730,23.98,23.98,1919263730 +HJ중공업,097230,13,22850,2,2050,9.86,17763446,32716314,83274281,17763446,9.86,54.30,21.33,21.33,396203731050,20.82,20.82,396203731050 +KODEX 보험,140700,14,12210,5,-170,-1.37,1005474,151414,4800000,1005474,-1.37,664.06,20.95,20.95,12326317125,21.03,21.03,12326317125 +에프알텍,073540,15,2590,2,265,11.40,2355006,3933743,11400000,2355006,11.40,59.87,20.66,20.66,6515345282,22.07,22.07,6515345282 +삼영엠텍,054540,16,9360,2,160,1.74,2608538,6134671,13000000,2608538,1.74,42.52,20.07,20.07,24425971515,20.07,20.07,24425971515 +에스아이리소스,065420,17,317,2,50,18.73,13952765,546577,71577299,13952765,18.73,2552.75,19.49,19.49,4363191524,19.23,19.23,4363191524 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10295,2,55,0.54,187235,235133,1000000,187235,0.54,79.63,18.72,18.72,1927191266,18.72,18.72,1927191266 +모비스,250060,19,2985,2,35,1.19,5724503,5371440,32171314,5724503,1.19,106.57,17.79,17.79,17762218217,18.50,18.50,17762218217 +현대무벡스,319400,20,6310,2,260,4.30,19786009,32433420,111376039,19786009,4.30,61.01,17.77,17.77,125100763300,17.80,17.80,125100763300 +KODEX 코스닥150선물인버스,251340,21,3470,2,5,0.14,13213840,22229230,77800000,13213840,0.14,59.44,16.98,16.98,45999927221,17.04,17.04,45999927221 +올릭스,226950,22,81650,2,5250,6.87,3306608,6446720,20106724,3306608,6.87,51.29,16.45,16.45,264373946100,16.10,16.10,264373946100 +TIGER 차이나휴머노이드로봇,0053L0,23,11665,5,-85,-0.72,1038158,1066488,6900000,1038158,-0.72,97.34,15.05,15.05,12218395769,15.18,15.18,12218395769 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +KODEX 200선물인버스2X,252670,25,1312,5,-11,-0.83,181383795,365143744,1244000000,181383795,-0.83,49.67,14.58,14.58,238582903357,14.62,14.62,238582903357 +HANARO 글로벌금채굴기업,473640,26,23360,2,575,2.52,78603,49423,550000,78603,2.52,159.04,14.29,14.29,1822651688,14.19,14.19,1822651688 +CSA 코스믹,083660,27,714,5,-151,-17.46,8487422,9337465,61247181,8487422,-17.46,90.90,13.86,13.86,6471844409,14.80,14.80,6471844409 +SOL 국제금,0066W0,28,10430,2,165,1.61,163947,11020,1200000,163947,1.61,1487.72,13.66,13.66,1704534441,13.62,13.62,1704534441 +TIGER 코리아원자력,0091P0,29,9750,2,130,1.35,1326610,2074311,9850000,1326610,1.35,63.95,13.47,13.47,12921908843,13.46,13.46,12921908843 +SOL 한국원자력SMR,0092B0,30,9845,2,100,1.03,381313,366285,2850000,381313,1.03,104.10,13.38,13.38,3760902235,13.40,13.40,3760902235 diff --git a/top30/20250903/top30-avtr-20250903-112001.csv b/top30/20250903/top30-avtr-20250903-112001.csv new file mode 100644 index 000000000000..5528b7a8b234 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7445,5,-70,-0.93,1731636,1290681,3000000,1731636,-0.93,134.16,57.72,57.72,12959197705,58.02,58.02,12959197705 +토마토시스템,393210,2,7210,2,1310,22.20,8856340,49751,15614544,8856340,22.20,9999.99,56.72,56.72,63260348190,56.19,56.19,63260348190 +아진엑스텍,059120,3,7970,2,840,11.78,4562834,1548539,9748596,4562834,11.78,294.65,46.81,46.81,36126174110,46.50,46.50,36126174110 +우듬지팜,403490,4,1888,2,195,11.52,20927348,1178055,45551464,20927348,11.52,1776.43,45.94,45.94,40047465409,46.57,46.57,40047465409 +한라캐스트,125490,5,4970,2,340,7.34,16223642,6466738,36502352,16223642,7.34,250.88,44.45,44.45,84319496793,46.48,46.48,84319496793 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7440,5,-55,-0.73,2202024,2414465,5000000,2202024,-0.73,91.20,44.04,44.04,16404372065,44.10,44.10,16404372065 +서남,294630,7,3315,2,285,9.41,9079883,4559777,24144099,9079883,9.41,199.13,37.61,37.61,30642576004,38.29,38.29,30642576004 +파인엠텍,441270,8,13100,2,1520,13.13,13510691,2618606,37640073,13510691,13.13,515.95,35.89,35.89,173992603965,35.29,35.29,173992603965 +현우산업,092300,9,3000,2,165,5.82,5241912,386615,18672816,5241912,5.82,1355.85,28.07,28.07,16542080318,29.53,29.53,16542080318 +RISE 헬스케어,253280,10,14800,2,115,0.78,559072,2084,2050000,559072,0.78,9999.99,27.27,27.27,8239596610,27.16,27.16,8239596610 +에이엔피,015260,11,618,1,142,29.83,11846509,120301,45116894,11846509,29.83,9847.39,26.26,26.26,6851319148,24.57,24.57,6851319148 +1Q 샤오미밸류체인액티브,0094X0,12,10005,5,-25,-0.25,190022,377392,800000,190022,-0.25,50.35,23.75,23.75,1920264230,23.99,23.99,1920264230 +KODEX 보험,140700,13,12200,5,-180,-1.45,1065686,151414,4800000,1065686,-1.45,703.82,22.20,22.20,13061324730,22.30,22.30,13061324730 +HJ중공업,097230,14,23300,2,2500,12.02,18260057,32716314,83274281,18260057,12.02,55.81,21.93,21.93,407738202425,21.01,21.01,407738202425 +에프알텍,073540,15,2505,2,180,7.74,2437146,3933743,11400000,2437146,7.74,61.95,21.38,21.38,6724566797,23.55,23.55,6724566797 +삼영엠텍,054540,16,9330,2,130,1.41,2708026,6134671,13000000,2708026,1.41,44.14,20.83,20.83,25356706720,20.91,20.91,25356706720 +에스아이리소스,065420,17,317,2,50,18.73,14293897,546577,71577299,14293897,18.73,2615.17,19.97,19.97,4471436553,19.71,19.71,4471436553 +TIGER 차이나휴머노이드로봇,0053L0,18,11675,5,-75,-0.64,1353228,1066488,6900000,1353228,-0.64,126.89,19.61,19.61,15894959204,19.73,19.73,15894959204 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10295,2,55,0.54,188456,235133,1000000,188456,0.54,80.15,18.85,18.85,1939744296,18.84,18.84,1939744296 +현대무벡스,319400,20,6270,2,220,3.64,20027037,32433420,111376039,20027037,3.64,61.75,17.98,17.98,126614824415,18.13,18.13,126614824415 +모비스,250060,21,2985,2,35,1.19,5784658,5371440,32171314,5784658,1.19,107.69,17.98,17.98,17941870982,18.68,18.68,17941870982 +KODEX 코스닥150선물인버스,251340,22,3470,2,5,0.14,13836547,22229230,77800000,13836547,0.14,62.24,17.78,17.78,48157922556,17.84,17.84,48157922556 +올릭스,226950,23,81700,2,5300,6.94,3363924,6446720,20106724,3363924,6.94,52.18,16.73,16.73,269048734000,16.38,16.38,269048734000 +KODEX 200선물인버스2X,252670,24,1311,5,-12,-0.91,185394621,365143744,1244000000,185394621,-0.91,50.77,14.90,14.90,243844134016,14.95,14.95,243844134016 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +HANARO 글로벌금채굴기업,473640,26,23370,2,585,2.57,80023,49423,550000,80023,2.57,161.91,14.55,14.55,1855834773,14.44,14.44,1855834773 +CSA 코스믹,083660,27,720,5,-145,-16.76,8608076,9337465,61247181,8608076,-16.76,92.19,14.05,14.05,6558235384,14.87,14.87,6558235384 +TIGER 코리아원자력,0091P0,28,9745,2,125,1.30,1362115,2074311,9850000,1362115,1.30,65.67,13.83,13.83,13268368638,13.82,13.82,13268368638 +SOL 국제금,0066W0,29,10435,2,170,1.66,164117,11020,1200000,164117,1.66,1489.27,13.68,13.68,1706307431,13.63,13.63,1706307431 +SOL 한국원자력SMR,0092B0,30,9845,2,100,1.03,383265,366285,2850000,383265,1.03,104.64,13.45,13.45,3780130740,13.47,13.47,3780130740 diff --git a/top30/20250903/top30-avtr-20250903-113000.csv b/top30/20250903/top30-avtr-20250903-113000.csv new file mode 100644 index 000000000000..a9d167bc2792 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,1742944,1290681,3000000,1742944,-1.00,135.04,58.10,58.10,13043440445,58.44,58.44,13043440445 +토마토시스템,393210,2,7180,2,1280,21.69,8937308,49751,15614544,8937308,21.69,9999.99,57.24,57.24,63841926135,56.94,56.94,63841926135 +아진엑스텍,059120,3,8050,2,920,12.90,5344760,1548539,9748596,5344760,12.90,345.15,54.83,54.83,42429946135,54.07,54.07,42429946135 +우듬지팜,403490,4,1860,2,167,9.86,21525547,1178055,45551464,21525547,9.86,1827.21,47.26,47.26,41165178755,48.59,48.59,41165178755 +한라캐스트,125490,5,4965,2,335,7.24,16422439,6466738,36502352,16422439,7.24,253.95,44.99,44.99,85306876938,47.07,47.07,85306876938 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7420,5,-75,-1.00,2249084,2414465,5000000,2249084,-1.00,93.15,44.98,44.98,16753791065,45.16,45.16,16753791065 +서남,294630,7,3295,2,265,8.75,9132792,4559777,24144099,9132792,8.75,200.29,37.83,37.83,30817345159,38.74,38.74,30817345159 +파인엠텍,441270,8,13080,2,1500,12.95,13664699,2618606,37640073,13664699,12.95,521.83,36.30,36.30,176013015775,35.75,35.75,176013015775 +RISE 헬스케어,253280,9,14790,2,105,0.72,606389,2084,2050000,606389,0.72,9999.99,29.58,29.58,8939430570,29.48,29.48,8939430570 +현우산업,092300,10,3025,2,190,6.70,5265703,386615,18672816,5265703,6.70,1362.00,28.20,28.20,16614059603,29.41,29.41,16614059603 +에이엔피,015260,11,618,1,142,29.83,11882774,120301,45116894,11882774,29.83,9877.54,26.34,26.34,6873730918,24.65,24.65,6873730918 +1Q 샤오미밸류체인액티브,0094X0,12,10020,5,-10,-0.10,190386,377392,800000,190386,-0.10,50.45,23.80,23.80,1923911410,24.00,24.00,1923911410 +KODEX 보험,140700,13,12195,5,-185,-1.49,1127384,151414,4800000,1127384,-1.49,744.57,23.49,23.49,13814028475,23.60,23.60,13814028475 +HJ중공업,097230,14,23700,2,2900,13.94,19413217,32716314,83274281,19413217,13.94,59.34,23.31,23.31,434953950575,22.04,22.04,434953950575 +에프알텍,073540,15,2430,2,105,4.52,2588628,3933743,11400000,2588628,4.52,65.81,22.71,22.71,7095999459,25.62,25.62,7095999459 +TIGER 차이나휴머노이드로봇,0053L0,16,11640,5,-110,-0.94,1498455,1066488,6900000,1498455,-0.94,140.50,21.72,21.72,17587782534,21.90,21.90,17587782534 +삼영엠텍,054540,17,9320,2,120,1.30,2774630,6134671,13000000,2774630,1.30,45.23,21.34,21.34,25979372770,21.44,21.44,25979372770 +에스아이리소스,065420,18,309,2,42,15.73,14810597,546577,71577299,14810597,15.73,2709.70,20.69,20.69,4632840044,20.95,20.95,4632840044 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10280,2,40,0.39,196048,235133,1000000,196048,0.39,83.38,19.60,19.60,2017827991,19.63,19.63,2017827991 +현대무벡스,319400,20,6350,2,300,4.96,20307883,32433420,111376039,20307883,4.96,62.61,18.23,18.23,128390982855,18.15,18.15,128390982855 +모비스,250060,21,2980,2,30,1.02,5821283,5371440,32171314,5821283,1.02,108.37,18.09,18.09,18051325187,18.83,18.83,18051325187 +KODEX 코스닥150선물인버스,251340,22,3470,2,5,0.14,13913030,22229230,77800000,13913030,0.14,62.59,17.88,17.88,48423045545,17.94,17.94,48423045545 +올릭스,226950,23,81200,2,4800,6.28,3406475,6446720,20106724,3406475,6.28,52.84,16.94,16.94,272509364100,16.69,16.69,272509364100 +PLUS K방산소부장,0090B0,24,11645,5,-115,-0.98,136337,578850,850000,136337,-0.98,23.55,16.04,16.04,1595815660,16.12,16.12,1595815660 +KODEX 200선물인버스2X,252670,25,1310,5,-13,-0.98,190575333,365143744,1244000000,190575333,-0.98,52.19,15.32,15.32,250633307489,15.38,15.38,250633307489 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +HANARO 글로벌금채굴기업,473640,27,23370,2,585,2.57,80315,49423,550000,80315,2.57,162.51,14.60,14.60,1862658813,14.49,14.49,1862658813 +CSA 코스믹,083660,28,715,5,-150,-17.34,8860938,9337465,61247181,8860938,-17.34,94.90,14.47,14.47,6740273110,15.39,15.39,6740273110 +TIGER 코리아원자력,0091P0,29,9740,2,120,1.25,1413013,2074311,9850000,1413013,1.25,68.12,14.35,14.35,13764328715,14.35,14.35,13764328715 +SOL 한국원자력SMR,0092B0,30,9835,2,90,0.92,404056,366285,2850000,404056,0.92,110.31,14.18,14.18,3984633055,14.22,14.22,3984633055 diff --git a/top30/20250903/top30-avtr-20250903-114001.csv b/top30/20250903/top30-avtr-20250903-114001.csv new file mode 100644 index 000000000000..a13bcdb2b822 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7470,5,-45,-0.60,1931415,1290681,3000000,1931415,-0.60,149.64,64.38,64.38,14449686600,64.48,64.48,14449686600 +토마토시스템,393210,2,7260,2,1360,23.05,9043060,49751,15614544,9043060,23.05,9999.99,57.91,57.91,64603566210,56.99,56.99,64603566210 +아진엑스텍,059120,3,8020,2,890,12.48,5603361,1548539,9748596,5603361,12.48,361.85,57.48,57.48,44494725680,56.91,56.91,44494725680 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7445,5,-50,-0.67,2403814,2414465,5000000,2403814,-0.67,99.56,48.08,48.08,17904796865,48.10,48.10,17904796865 +우듬지팜,403490,5,1870,2,177,10.45,21811625,1178055,45551464,21811625,10.45,1851.49,47.88,47.88,41699980520,48.95,48.95,41699980520 +한라캐스트,125490,6,4925,2,295,6.37,16605025,6466738,36502352,16605025,6.37,256.78,45.49,45.49,86208829204,47.95,47.95,86208829204 +서남,294630,7,3295,2,265,8.75,9164271,4559777,24144099,9164271,8.75,200.98,37.96,37.96,30921078221,38.87,38.87,30921078221 +파인엠텍,441270,8,13080,2,1500,12.95,13869790,2618606,37640073,13869790,12.95,529.66,36.85,36.85,178707802595,36.30,36.30,178707802595 +RISE 헬스케어,253280,9,14775,2,90,0.61,624147,2084,2050000,624147,0.61,9999.99,30.45,30.45,9201885670,30.38,30.38,9201885670 +현우산업,092300,10,3032,2,197,6.95,5273319,386615,18672816,5273319,6.95,1363.97,28.24,28.24,16637100268,29.39,29.39,16637100268 +에이엔피,015260,11,618,1,142,29.83,11919197,120301,45116894,11919197,29.83,9907.81,26.42,26.42,6896240332,24.73,24.73,6896240332 +1Q 샤오미밸류체인액티브,0094X0,12,10015,5,-15,-0.15,204789,377392,800000,204789,-0.15,54.26,25.60,25.60,2067767265,25.81,25.81,2067767265 +HJ중공업,097230,13,23500,2,2700,12.98,20734931,32716314,83274281,20734931,12.98,63.38,24.90,24.90,466346093100,23.83,23.83,466346093100 +TIGER 차이나휴머노이드로봇,0053L0,14,11615,5,-135,-1.15,1689279,1066488,6900000,1689279,-1.15,158.40,24.48,24.48,19799600549,24.71,24.71,19799600549 +KODEX 보험,140700,15,12170,5,-210,-1.70,1152912,151414,4800000,1152912,-1.70,761.43,24.02,24.02,14125416775,24.18,24.18,14125416775 +에프알텍,073540,16,2430,2,105,4.52,2610224,3933743,11400000,2610224,4.52,66.35,22.90,22.90,7148453649,25.80,25.80,7148453649 +삼영엠텍,054540,17,9270,2,70,0.76,2844583,6134671,13000000,2844583,0.76,46.37,21.88,21.88,26629154575,22.10,22.10,26629154575 +에스아이리소스,065420,18,312,2,45,16.85,15181597,546577,71577299,15181597,16.85,2777.58,21.21,21.21,4747738799,21.26,21.26,4747738799 +현대무벡스,319400,19,6380,2,330,5.45,21923751,32433420,111376039,21923751,5.45,67.60,19.68,19.68,138770129275,19.53,19.53,138770129275 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10280,2,40,0.39,196048,235133,1000000,196048,0.39,83.38,19.60,19.60,2017827991,19.63,19.63,2017827991 +KODEX 코스닥150선물인버스,251340,21,3470,2,5,0.14,14210464,22229230,77800000,14210464,0.14,63.93,18.27,18.27,49456108867,18.32,18.32,49456108867 +모비스,250060,22,2990,2,40,1.36,5866405,5371440,32171314,5866405,1.36,109.21,18.23,18.23,18185991197,18.91,18.91,18185991197 +올릭스,226950,23,81900,2,5500,7.20,3440420,6446720,20106724,3440420,7.20,53.37,17.11,17.11,275274879700,16.72,16.72,275274879700 +PLUS K방산소부장,0090B0,24,11620,5,-140,-1.19,144232,578850,850000,144232,-1.19,24.92,16.97,16.97,1687700485,17.09,17.09,1687700485 +KODEX 200선물인버스2X,252670,25,1314,5,-9,-0.68,196817548,365143744,1244000000,196817548,-0.68,53.90,15.82,15.82,258833584041,15.83,15.83,258833584041 +CSA 코스믹,083660,26,714,5,-151,-17.46,9153549,9337465,61247181,9153549,-17.46,98.03,14.95,14.95,6948381951,15.89,15.89,6948381951 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,18675,2,335,1.83,148686,124726,1000000,148686,1.83,119.21,14.87,14.87,2801396105,15.00,15.00,2801396105 +SOL 한국원자력SMR,0092B0,28,9805,2,60,0.62,423711,366285,2850000,423711,0.62,115.68,14.87,14.87,4177595245,14.95,14.95,4177595245 +HANARO 글로벌금채굴기업,473640,29,23375,2,590,2.59,81281,49423,550000,81281,2.59,164.46,14.78,14.78,1885238363,14.66,14.66,1885238363 +TIGER 코리아원자력,0091P0,30,9710,2,90,0.94,1448694,2074311,9850000,1448694,0.94,69.84,14.71,14.71,14111054225,14.75,14.75,14111054225 diff --git a/top30/20250903/top30-avtr-20250903-115001.csv b/top30/20250903/top30-avtr-20250903-115001.csv new file mode 100644 index 000000000000..e25cd7612980 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7445,5,-70,-0.93,1988488,1290681,3000000,1988488,-0.93,154.07,66.28,66.28,14875450650,66.60,66.60,14875450650 +토마토시스템,393210,2,7370,2,1470,24.92,9673437,49751,15614544,9673437,24.92,9999.99,61.95,61.95,69223056885,60.15,60.15,69223056885 +아진엑스텍,059120,3,7870,2,740,10.38,5712355,1548539,9748596,5712355,10.38,368.89,58.60,58.60,45358464955,59.12,59.12,45358464955 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7445,5,-50,-0.67,2419914,2414465,5000000,2419914,-0.67,100.23,48.40,48.40,18024661365,48.42,48.42,18024661365 +우듬지팜,403490,5,1863,2,170,10.04,21968385,1178055,45551464,21968385,10.04,1864.80,48.23,48.23,41992392077,49.48,49.48,41992392077 +한라캐스트,125490,6,4965,2,335,7.24,16756232,6466738,36502352,16756232,7.24,259.11,45.90,45.90,86957799538,47.98,47.98,86957799538 +서남,294630,7,3325,2,295,9.74,9214375,4559777,24144099,9214375,9.74,202.08,38.16,38.16,31086417801,38.72,38.72,31086417801 +파인엠텍,441270,8,13100,2,1520,13.13,13992471,2618606,37640073,13992471,13.13,534.35,37.17,37.17,180318404760,36.57,36.57,180318404760 +RISE 헬스케어,253280,9,14775,2,90,0.61,687558,2084,2050000,687558,0.61,9999.99,33.54,33.54,10138783780,33.47,33.47,10138783780 +현우산업,092300,10,3010,2,175,6.17,5308131,386615,18672816,5308131,6.17,1372.98,28.43,28.43,16742415585,29.79,29.79,16742415585 +TIGER 차이나휴머노이드로봇,0053L0,11,11695,5,-55,-0.47,1838025,1066488,6900000,1838025,-0.47,172.34,26.64,26.64,21536565134,26.69,26.69,21536565134 +에이엔피,015260,12,618,1,142,29.83,11938636,120301,45116894,11938636,29.83,9923.97,26.46,26.46,6908253634,24.78,24.78,6908253634 +1Q 샤오미밸류체인액티브,0094X0,13,10085,2,55,0.55,204849,377392,800000,204849,0.55,54.28,25.61,25.61,2068372010,25.64,25.64,2068372010 +HJ중공업,097230,14,23250,2,2450,11.78,21205140,32716314,83274281,21205140,11.78,64.82,25.46,25.46,477413330000,24.66,24.66,477413330000 +KODEX 보험,140700,15,12180,5,-200,-1.62,1153144,151414,4800000,1153144,-1.62,761.58,24.02,24.02,14128240315,24.17,24.17,14128240315 +에프알텍,073540,16,2430,2,105,4.52,2628588,3933743,11400000,2628588,4.52,66.82,23.06,23.06,7193101239,25.97,25.97,7193101239 +삼영엠텍,054540,17,9320,2,120,1.30,2864124,6134671,13000000,2864124,1.30,46.69,22.03,22.03,26810877525,22.13,22.13,26810877525 +에스아이리소스,065420,18,312,2,45,16.85,15433109,546577,71577299,15433109,16.85,2823.59,21.56,21.56,4825822173,21.61,21.61,4825822173 +현대무벡스,319400,19,6370,2,320,5.29,23427117,32433420,111376039,23427117,5.29,72.23,21.03,21.03,148464305300,20.93,20.93,148464305300 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10285,2,45,0.44,196249,235133,1000000,196249,0.44,83.46,19.62,19.62,2019895283,19.64,19.64,2019895283 +모비스,250060,21,3035,2,85,2.88,5947448,5371440,32171314,5947448,2.88,110.72,18.49,18.49,18430631297,18.88,18.88,18430631297 +KODEX 코스닥150선물인버스,251340,22,3475,2,10,0.29,14251767,22229230,77800000,14251767,0.29,64.11,18.32,18.32,49599537175,18.35,18.35,49599537175 +올릭스,226950,23,81600,2,5200,6.81,3487681,6446720,20106724,3487681,6.81,54.10,17.35,17.35,279150595300,17.01,17.01,279150595300 +PLUS K방산소부장,0090B0,24,11625,5,-135,-1.15,145100,578850,850000,145100,-1.15,25.07,17.07,17.07,1697788795,17.18,17.18,1697788795 +HANARO 글로벌금채굴기업,473640,25,23375,2,590,2.59,90017,49423,550000,90017,2.59,182.14,16.37,16.37,2089493913,16.25,16.25,2089493913 +KODEX 200선물인버스2X,252670,26,1311,5,-12,-0.91,202287511,365143744,1244000000,202287511,-0.91,55.40,16.26,16.26,266012067459,16.31,16.31,266012067459 +TIGER 코리아원자력,0091P0,27,9705,2,85,0.88,1530559,2074311,9850000,1530559,0.88,73.79,15.54,15.54,14905635790,15.59,15.59,14905635790 +아이엠비디엑스,461030,28,9890,2,1770,21.80,2166657,32023,14017750,2166657,21.80,6765.94,15.46,15.46,20067277640,14.47,14.47,20067277640 +SOL 한국원자력SMR,0092B0,29,9815,2,70,0.72,433815,366285,2850000,433815,0.72,118.44,15.22,15.22,4276739690,15.29,15.29,4276739690 +CSA 코스믹,083660,30,716,5,-149,-17.23,9261502,9337465,61247181,9261502,-17.23,99.19,15.12,15.12,7025575859,16.02,16.02,7025575859 diff --git a/top30/20250903/top30-avtr-20250903-120001.csv b/top30/20250903/top30-avtr-20250903-120001.csv new file mode 100644 index 000000000000..890d14d4da0a --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,1990994,1290681,3000000,1990994,-1.00,154.26,66.37,66.37,14894092120,66.73,66.73,14894092120 +토마토시스템,393210,2,7400,2,1500,25.42,10113916,49751,15614544,10113916,25.42,9999.99,64.77,64.77,72486536530,62.73,62.73,72486536530 +아진엑스텍,059120,3,7860,2,730,10.24,5794580,1548539,9748596,5794580,10.24,374.20,59.44,59.44,46005811730,60.04,60.04,46005811730 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7420,5,-75,-1.00,2482734,2414465,5000000,2482734,-1.00,102.83,49.65,49.65,18491046765,49.84,49.84,18491046765 +우듬지팜,403490,5,1880,2,187,11.05,22193096,1178055,45551464,22193096,11.05,1883.88,48.72,48.72,42410595085,49.52,49.52,42410595085 +한라캐스트,125490,6,4955,2,325,7.02,16825446,6466738,36502352,16825446,7.02,260.18,46.09,46.09,87300729143,48.27,48.27,87300729143 +서남,294630,7,3295,2,265,8.75,9277335,4559777,24144099,9277335,8.75,203.46,38.42,38.42,31295819206,39.34,39.34,31295819206 +파인엠텍,441270,8,13240,2,1660,14.34,14306641,2618606,37640073,14306641,14.34,546.35,38.01,38.01,184475226795,37.02,37.02,184475226795 +RISE 헬스케어,253280,9,14785,2,100,0.68,721218,2084,2050000,721218,0.68,9999.99,35.18,35.18,10636338710,35.09,35.09,10636338710 +TIGER 차이나휴머노이드로봇,0053L0,10,11690,5,-60,-0.51,2200624,1066488,6900000,2200624,-0.51,206.34,31.89,31.89,25781830504,31.96,31.96,25781830504 +현우산업,092300,11,3010,2,175,6.17,5317696,386615,18672816,5317696,6.17,1375.45,28.48,28.48,16771179565,29.84,29.84,16771179565 +에이엔피,015260,12,618,1,142,29.83,11968373,120301,45116894,11968373,29.83,9948.69,26.53,26.53,6926631100,24.84,24.84,6926631100 +HJ중공업,097230,13,23550,2,2750,13.22,21524288,32716314,83274281,21524288,13.22,65.79,25.85,25.85,484873982025,24.72,24.72,484873982025 +1Q 샤오미밸류체인액티브,0094X0,14,10080,2,50,0.50,205939,377392,800000,205939,0.50,54.57,25.74,25.74,2079354365,25.79,25.79,2079354365 +KODEX 보험,140700,15,12190,5,-190,-1.53,1156481,151414,4800000,1156481,-1.53,763.79,24.09,24.09,14168942035,24.22,24.22,14168942035 +에프알텍,073540,16,2385,2,60,2.58,2743041,3933743,11400000,2743041,2.58,69.73,24.06,24.06,7466563429,27.46,27.46,7466563429 +삼영엠텍,054540,17,9280,2,80,0.87,2903812,6134671,13000000,2903812,0.87,47.33,22.34,22.34,27178885560,22.53,22.53,27178885560 +에스아이리소스,065420,18,307,2,40,14.98,15678385,546577,71577299,15678385,14.98,2868.47,21.90,21.90,4901250496,22.30,22.30,4901250496 +현대무벡스,319400,19,6420,2,370,6.12,23907213,32433420,111376039,23907213,6.12,73.71,21.47,21.47,151525358200,21.19,21.19,151525358200 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10285,2,45,0.44,197256,235133,1000000,197256,0.44,83.89,19.73,19.73,2030253398,19.74,19.74,2030253398 +모비스,250060,21,3030,2,80,2.71,6078260,5371440,32171314,6078260,2.71,113.16,18.89,18.89,18828549583,19.32,19.32,18828549583 +KODEX 코스닥150선물인버스,251340,22,3470,2,5,0.14,14518230,22229230,77800000,14518230,0.14,65.31,18.66,18.66,50524166084,18.72,18.72,50524166084 +아이엠비디엑스,461030,23,9900,2,1780,21.92,2480523,32023,14017750,2480523,21.92,7746.07,17.70,17.70,23201532175,16.72,16.72,23201532175 +PLUS K방산소부장,0090B0,24,11615,5,-145,-1.23,149308,578850,850000,149308,-1.23,25.79,17.57,17.57,1746682405,17.69,17.69,1746682405 +올릭스,226950,25,81100,2,4700,6.15,3519235,6446720,20106724,3519235,6.15,54.59,17.50,17.50,281715557400,17.28,17.28,281715557400 +KODEX 200선물인버스2X,252670,26,1310,5,-13,-0.98,208315765,365143744,1244000000,208315765,-0.98,57.05,16.75,16.75,273908458167,16.81,16.81,273908458167 +HANARO 글로벌금채굴기업,473640,27,23365,2,580,2.55,90246,49423,550000,90246,2.55,182.60,16.41,16.41,2094844533,16.30,16.30,2094844533 +TIGER 코리아원자력,0091P0,28,9715,2,95,0.99,1610276,2074311,9850000,1610276,0.99,77.63,16.35,16.35,15679589705,16.39,16.39,15679589705 +SOL 한국원자력SMR,0092B0,29,9820,2,75,0.77,443122,366285,2850000,443122,0.77,120.98,15.55,15.55,4368171490,15.61,15.61,4368171490 +CSA 코스믹,083660,30,721,5,-144,-16.65,9445278,9337465,61247181,9445278,-16.65,101.15,15.42,15.42,7158116614,16.21,16.21,7158116614 diff --git a/top30/20250903/top30-avtr-20250903-121002.csv b/top30/20250903/top30-avtr-20250903-121002.csv new file mode 100644 index 000000000000..193f38aab953 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7425,5,-90,-1.20,2060010,1290681,3000000,2060010,-1.20,159.61,68.67,68.67,15406826190,69.17,69.17,15406826190 +토마토시스템,393210,2,7425,2,1525,25.85,10347291,49751,15614544,10347291,25.85,9999.99,66.27,66.27,74216573505,64.01,64.01,74216573505 +아진엑스텍,059120,3,7870,2,740,10.38,5865367,1548539,9748596,5865367,10.38,378.77,60.17,60.17,46560897570,60.69,60.69,46560897570 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7405,5,-90,-1.20,2507076,2414465,5000000,2507076,-1.20,103.84,50.14,50.14,18671420375,50.43,50.43,18671420375 +우듬지팜,403490,5,1867,2,174,10.28,22322417,1178055,45551464,22322417,10.28,1894.85,49.00,49.00,42652222392,50.15,50.15,42652222392 +한라캐스트,125490,6,4910,2,280,6.05,16969262,6466738,36502352,16969262,6.05,262.41,46.49,46.49,88008817018,49.10,49.10,88008817018 +파인엠텍,441270,7,13400,2,1820,15.72,15072579,2618606,37640073,15072579,15.72,575.60,40.04,40.04,194688739185,38.60,38.60,194688739185 +서남,294630,8,3295,2,265,8.75,9309889,4559777,24144099,9309889,8.75,204.17,38.56,38.56,31403246546,39.47,39.47,31403246546 +TIGER 차이나휴머노이드로봇,0053L0,9,11640,5,-110,-0.94,2626959,1066488,6900000,2626959,-0.94,246.32,38.07,38.07,30757160294,38.30,38.30,30757160294 +RISE 헬스케어,253280,10,14820,2,135,0.92,760902,2084,2050000,760902,0.92,9999.99,37.12,37.12,11223893295,36.94,36.94,11223893295 +현우산업,092300,11,3010,2,175,6.17,5335040,386615,18672816,5335040,6.17,1379.94,28.57,28.57,16823288355,29.93,29.93,16823288355 +에이엔피,015260,12,618,1,142,29.83,11975733,120301,45116894,11975733,29.83,9954.81,26.54,26.54,6931179580,24.86,24.86,6931179580 +HJ중공업,097230,13,23300,2,2500,12.02,21828627,32716314,83274281,21828627,12.02,66.72,26.21,26.21,492031679875,25.36,25.36,492031679875 +1Q 샤오미밸류체인액티브,0094X0,14,10045,2,15,0.15,206902,377392,800000,206902,0.15,54.82,25.86,25.86,2089050330,26.00,26.00,2089050330 +KODEX 보험,140700,15,12185,5,-195,-1.58,1203875,151414,4800000,1203875,-1.58,795.09,25.08,25.08,14747139380,25.21,25.21,14747139380 +에프알텍,073540,16,2400,2,75,3.23,2776114,3933743,11400000,2776114,3.23,70.57,24.35,24.35,7546060834,27.58,27.58,7546060834 +삼영엠텍,054540,17,9230,2,30,0.33,2945728,6134671,13000000,2945728,0.33,48.02,22.66,22.66,27565449240,22.97,22.97,27565449240 +에스아이리소스,065420,18,305,2,38,14.23,15918967,546577,71577299,15918967,14.23,2912.48,22.24,22.24,4974731676,22.79,22.79,4974731676 +현대무벡스,319400,19,6420,2,370,6.12,24400147,32433420,111376039,24400147,6.12,75.23,21.91,21.91,154691343845,21.63,21.63,154691343845 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10295,2,55,0.54,197447,235133,1000000,197447,0.54,83.97,19.74,19.74,2032218203,19.74,19.74,2032218203 +KODEX 코스닥150선물인버스,251340,21,3465,3,0,0.00,14889262,22229230,77800000,14889262,0.00,66.98,19.14,19.14,51809813324,19.22,19.22,51809813324 +아이엠비디엑스,461030,22,9710,2,1590,19.58,2660967,32023,14017750,2660967,19.58,8309.55,18.98,18.98,24977302815,18.35,18.35,24977302815 +모비스,250060,23,3030,2,80,2.71,6102508,5371440,32171314,6102508,2.71,113.61,18.97,18.97,18902098009,19.39,19.39,18902098009 +이화전기,024810,24,202,2,110,119.57,39696568,34797416,218948640,39696568,119.57,114.08,18.13,18.13,6062286661,13.71,13.71,6062286661 +PLUS K방산소부장,0090B0,25,11615,5,-145,-1.23,151271,578850,850000,151271,-1.23,26.13,17.80,17.80,1769479035,17.92,17.92,1769479035 +올릭스,226950,26,81800,2,5400,7.07,3549983,6446720,20106724,3549983,7.07,55.07,17.66,17.66,284224090950,17.28,17.28,284224090950 +KODEX 200선물인버스2X,252670,27,1309,5,-14,-1.06,216092853,365143744,1244000000,216092853,-1.06,59.18,17.37,17.37,284080583245,17.45,17.45,284080583245 +TIGER 코리아원자력,0091P0,28,9725,2,105,1.09,1638325,2074311,9850000,1638325,1.09,78.98,16.63,16.63,15952214400,16.65,16.65,15952214400 +HANARO 글로벌금채굴기업,473640,29,23355,2,570,2.50,90492,49423,550000,90492,2.50,183.10,16.45,16.45,2100590883,16.35,16.35,2100590883 +CSA 코스믹,083660,30,719,5,-146,-16.88,9892304,9337465,61247181,9892304,-16.88,105.94,16.15,16.15,7482708098,16.99,16.99,7482708098 diff --git a/top30/20250903/top30-avtr-20250903-122001.csv b/top30/20250903/top30-avtr-20250903-122001.csv new file mode 100644 index 000000000000..67c5b3484eb8 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,2085140,1290681,3000000,2085140,-1.00,161.55,69.50,69.50,15593650350,69.86,69.86,15593650350 +토마토시스템,393210,2,7430,2,1530,25.93,10469751,49751,15614544,10469751,25.93,9999.99,67.05,67.05,75123545780,64.75,64.75,75123545780 +아진엑스텍,059120,3,7820,2,690,9.68,5906843,1548539,9748596,5906843,9.68,381.45,60.59,60.59,46885220370,61.50,61.50,46885220370 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7420,5,-75,-1.00,2513671,2414465,5000000,2513671,-1.00,104.11,50.27,50.27,18720355275,50.46,50.46,18720355275 +우듬지팜,403490,5,1863,2,170,10.04,22463643,1178055,45551464,22463643,10.04,1906.84,49.31,49.31,42914360945,50.57,50.57,42914360945 +한라캐스트,125490,6,4935,2,305,6.59,17048898,6466738,36502352,17048898,6.59,263.64,46.71,46.71,88400434885,49.07,49.07,88400434885 +파인엠텍,441270,7,13590,2,2010,17.36,16317812,2618606,37640073,16317812,17.36,623.15,43.35,43.35,211614967880,41.37,41.37,211614967880 +TIGER 차이나휴머노이드로봇,0053L0,8,11610,5,-140,-1.19,2764211,1066488,6900000,2764211,-1.19,259.19,40.06,40.06,32351528084,40.38,40.38,32351528084 +RISE 헬스케어,253280,9,14810,2,125,0.85,803392,2084,2050000,803392,0.85,9999.99,39.19,39.19,11853181325,39.04,39.04,11853181325 +서남,294630,10,3270,2,240,7.92,9354219,4559777,24144099,9354219,7.92,205.15,38.74,38.74,31548776276,39.96,39.96,31548776276 +현우산업,092300,11,3000,2,165,5.82,5340407,386615,18672816,5340407,5.82,1381.32,28.60,28.60,16839391535,30.06,30.06,16839391535 +HJ중공업,097230,12,23100,2,2300,11.06,22417821,32716314,83274281,22417821,11.06,68.52,26.92,26.92,505637927400,26.29,26.29,505637927400 +에이엔피,015260,13,618,1,142,29.83,11978425,120301,45116894,11978425,29.83,9957.04,26.55,26.55,6932843236,24.86,24.86,6932843236 +1Q 샤오미밸류체인액티브,0094X0,14,10030,3,0,0.00,207764,377392,800000,207764,0.00,55.05,25.97,25.97,2097701785,26.14,26.14,2097701785 +KODEX 보험,140700,15,12180,5,-200,-1.62,1204221,151414,4800000,1204221,-1.62,795.32,25.09,25.09,14751355870,25.23,25.23,14751355870 +에프알텍,073540,16,2400,2,75,3.23,2814734,3933743,11400000,2814734,3.23,71.55,24.69,24.69,7637457204,27.91,27.91,7637457204 +현대무벡스,319400,17,6530,2,480,7.93,25900926,32433420,111376039,25900926,7.93,79.86,23.26,23.26,164465133350,22.61,22.61,164465133350 +삼영엠텍,054540,18,9170,5,-30,-0.33,2995468,6134671,13000000,2995468,-0.33,48.83,23.04,23.04,28021367090,23.51,23.51,28021367090 +에스아이리소스,065420,19,305,2,38,14.23,16062961,546577,71577299,16062961,14.23,2938.83,22.44,22.44,5018579287,22.99,22.99,5018579287 +아이엠비디엑스,461030,20,9570,2,1450,17.86,2793470,32023,14017750,2793470,17.86,8723.32,19.93,19.93,26251154415,19.57,19.57,26251154415 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10300,2,60,0.59,197972,235133,1000000,197972,0.59,84.20,19.80,19.80,2037625661,19.78,19.78,2037625661 +KODEX 코스닥150선물인버스,251340,22,3470,2,5,0.14,14936887,22229230,77800000,14936887,0.14,67.19,19.20,19.20,51975066589,19.25,19.25,51975066589 +모비스,250060,23,3020,2,70,2.37,6134017,5371440,32171314,6134017,2.37,114.20,19.07,19.07,18997228424,19.55,19.55,18997228424 +PLUS K방산소부장,0090B0,24,11580,5,-180,-1.53,160126,578850,850000,160126,-1.53,27.66,18.84,18.84,1872192980,19.02,19.02,1872192980 +이화전기,024810,25,202,2,110,119.57,39696568,34797416,218948640,39696568,119.57,114.08,18.13,18.13,6062286661,13.71,13.71,6062286661 +올릭스,226950,26,81700,2,5300,6.94,3572814,6446720,20106724,3572814,6.94,55.42,17.77,17.77,286091389950,17.42,17.42,286091389950 +KODEX 200선물인버스2X,252670,27,1309,5,-14,-1.06,218247856,365143744,1244000000,218247856,-1.06,59.77,17.54,17.54,286902829816,17.62,17.62,286902829816 +TIGER 코리아원자력,0091P0,28,9720,2,100,1.04,1670457,2074311,9850000,1670457,1.04,80.53,16.96,16.96,16264431372,16.99,16.99,16264431372 +CSA 코스믹,083660,29,718,5,-147,-16.99,10254832,9337465,61247181,10254832,-16.99,109.82,16.74,16.74,7741646637,17.60,17.60,7741646637 +HANARO 글로벌금채굴기업,473640,30,23365,2,580,2.55,90863,49423,550000,90863,2.55,183.85,16.52,16.52,2109259233,16.41,16.41,2109259233 diff --git a/top30/20250903/top30-avtr-20250903-123001.csv b/top30/20250903/top30-avtr-20250903-123001.csv new file mode 100644 index 000000000000..f62f491f671b --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7445,5,-70,-0.93,2096946,1290681,3000000,2096946,-0.93,162.47,69.90,69.90,15681428225,70.21,70.21,15681428225 +토마토시스템,393210,2,7380,2,1480,25.08,10600557,49751,15614544,10600557,25.08,9999.99,67.89,67.89,76091130905,66.03,66.03,76091130905 +아진엑스텍,059120,3,7900,2,770,10.80,6045857,1548539,9748596,6045857,10.80,390.42,62.02,62.02,47985442835,62.31,62.31,47985442835 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7420,5,-75,-1.00,2567671,2414465,5000000,2567671,-1.00,106.35,51.35,51.35,19121179675,51.54,51.54,19121179675 +우듬지팜,403490,5,1852,2,159,9.39,22685148,1178055,45551464,22685148,9.39,1925.64,49.80,49.80,43324513022,51.36,51.36,43324513022 +한라캐스트,125490,6,4960,2,330,7.13,17173911,6466738,36502352,17173911,7.13,265.57,47.05,47.05,89020476008,49.17,49.17,89020476008 +파인엠텍,441270,7,13430,2,1850,15.98,17026262,2618606,37640073,17026262,15.98,650.20,45.23,45.23,221108409775,43.74,43.74,221108409775 +RISE 헬스케어,253280,8,14790,2,105,0.72,848192,2084,2050000,848192,0.72,9999.99,41.38,41.38,12516126300,41.28,41.28,12516126300 +TIGER 차이나휴머노이드로봇,0053L0,9,11555,5,-195,-1.66,2823261,1066488,6900000,2823261,-1.66,264.73,40.92,40.92,33036443644,41.44,41.44,33036443644 +서남,294630,10,3260,2,230,7.59,9413405,4559777,24144099,9413405,7.59,206.44,38.99,38.99,31741926111,40.33,40.33,31741926111 +현우산업,092300,11,2995,2,160,5.64,5360008,386615,18672816,5360008,5.64,1386.39,28.70,28.70,16898159735,30.22,30.22,16898159735 +HJ중공업,097230,12,22800,2,2000,9.62,23165179,32716314,83274281,23165179,9.62,70.81,27.82,27.82,522611785650,27.53,27.53,522611785650 +에이엔피,015260,13,618,1,142,29.83,11991430,120301,45116894,11991430,29.83,9967.86,26.58,26.58,6940880326,24.89,24.89,6940880326 +현대무벡스,319400,14,6600,2,550,9.09,29375607,32433420,111376039,29375607,9.09,90.57,26.38,26.38,187538096665,25.51,25.51,187538096665 +1Q 샤오미밸류체인액티브,0094X0,15,10000,5,-30,-0.30,208427,377392,800000,208427,-0.30,55.23,26.05,26.05,2104335370,26.30,26.30,2104335370 +KODEX 보험,140700,16,12195,5,-185,-1.49,1204374,151414,4800000,1204374,-1.49,795.42,25.09,25.09,14753221380,25.20,25.20,14753221380 +에프알텍,073540,17,2380,2,55,2.37,2833764,3933743,11400000,2833764,2.37,72.04,24.86,24.86,7682693872,28.32,28.32,7682693872 +삼영엠텍,054540,18,9150,5,-50,-0.54,3032611,6134671,13000000,3032611,-0.54,49.43,23.33,23.33,28361256720,23.84,23.84,28361256720 +에스아이리소스,065420,19,303,2,36,13.48,16265030,546577,71577299,16265030,13.48,2975.80,22.72,22.72,5079720494,23.42,23.42,5079720494 +아이엠비디엑스,461030,20,9630,2,1510,18.60,2893745,32023,14017750,2893745,18.60,9036.46,20.64,20.64,27217510300,20.16,20.16,27217510300 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10295,2,55,0.54,203736,235133,1000000,203736,0.54,86.65,20.37,20.37,2097001846,20.37,20.37,2097001846 +PLUS K방산소부장,0090B0,22,11615,5,-145,-1.23,166435,578850,850000,166435,-1.23,28.75,19.58,19.58,1945438830,19.71,19.71,1945438830 +KODEX 코스닥150선물인버스,251340,23,3470,2,5,0.14,15112220,22229230,77800000,15112220,0.14,67.98,19.42,19.42,52583467079,19.48,19.48,52583467079 +모비스,250060,24,2985,2,35,1.19,6197214,5371440,32171314,6197214,1.19,115.37,19.26,19.26,19186168079,19.98,19.98,19186168079 +이화전기,024810,25,202,2,110,119.57,39696568,34797416,218948640,39696568,119.57,114.08,18.13,18.13,6062286661,13.71,13.71,6062286661 +올릭스,226950,26,81900,2,5500,7.20,3601934,6446720,20106724,3601934,7.20,55.87,17.91,17.91,288472906550,17.52,17.52,288472906550 +TIGER 코리아원자력,0091P0,27,9710,2,90,0.94,1761358,2074311,9850000,1761358,0.94,84.91,17.88,17.88,17147443190,17.93,17.93,17147443190 +KODEX 200선물인버스2X,252670,28,1310,5,-13,-0.98,221150541,365143744,1244000000,221150541,-0.98,60.57,17.78,17.78,290706423507,17.84,17.84,290706423507 +CSA 코스믹,083660,29,735,5,-130,-15.03,10570351,9337465,61247181,10570351,-15.03,113.20,17.26,17.26,7969799289,17.70,17.70,7969799289 +HANARO 글로벌금채굴기업,473640,30,23355,2,570,2.50,91382,49423,550000,91382,2.50,184.90,16.61,16.61,2121384953,16.51,16.51,2121384953 diff --git a/top30/20250903/top30-avtr-20250903-124001.csv b/top30/20250903/top30-avtr-20250903-124001.csv new file mode 100644 index 000000000000..4dedb62a021c --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7450,5,-65,-0.86,2149147,1290681,3000000,2149147,-0.86,166.51,71.64,71.64,16069557920,71.90,71.90,16069557920 +토마토시스템,393210,2,7420,2,1520,25.76,10735529,49751,15614544,10735529,25.76,9999.99,68.75,68.75,77087662745,66.54,66.54,77087662745 +아진엑스텍,059120,3,7710,2,580,8.13,6180985,1548539,9748596,6180985,8.13,399.15,63.40,63.40,49034007175,65.24,65.24,49034007175 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7430,5,-65,-0.87,2638941,2414465,5000000,2638941,-0.87,109.30,52.78,52.78,19650244625,52.89,52.89,19650244625 +우듬지팜,403490,5,1876,2,183,10.81,22814863,1178055,45551464,22814863,10.81,1936.66,50.09,50.09,43566082673,50.98,50.98,43566082673 +파인엠텍,441270,6,13510,2,1930,16.67,17861039,2618606,37640073,17861039,16.67,682.08,47.45,47.45,232469598585,45.72,45.72,232469598585 +한라캐스트,125490,7,4950,2,320,6.91,17238445,6466738,36502352,17238445,6.91,266.57,47.23,47.23,89340601398,49.45,49.45,89340601398 +RISE 헬스케어,253280,8,14805,2,120,0.82,892984,2084,2050000,892984,0.82,9999.99,43.56,43.56,13179369480,43.42,43.42,13179369480 +TIGER 차이나휴머노이드로봇,0053L0,9,11560,5,-190,-1.62,2837560,1066488,6900000,2837560,-1.62,266.07,41.12,41.12,33201717854,41.62,41.62,33201717854 +서남,294630,10,3265,2,235,7.76,9438943,4559777,24144099,9438943,7.76,207.00,39.09,39.09,31825244858,40.37,40.37,31825244858 +현우산업,092300,11,3000,2,165,5.82,5406303,386615,18672816,5406303,5.82,1398.37,28.95,28.95,17036306172,30.41,30.41,17036306172 +HJ중공업,097230,12,22525,2,1725,8.29,23719669,32716314,83274281,23719669,8.29,72.50,28.48,28.48,535163228350,28.53,28.53,535163228350 +현대무벡스,319400,13,6560,2,510,8.43,30642899,32433420,111376039,30642899,8.43,94.48,27.51,27.51,195844571080,26.81,26.81,195844571080 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10265,2,25,0.24,270743,235133,1000000,270743,0.24,115.14,27.07,27.07,2784437286,27.13,27.13,2784437286 +에이엔피,015260,15,618,1,142,29.83,11998263,120301,45116894,11998263,29.83,9973.54,26.59,26.59,6945103120,24.91,24.91,6945103120 +1Q 샤오미밸류체인액티브,0094X0,16,10000,5,-30,-0.30,209785,377392,800000,209785,-0.30,55.59,26.22,26.22,2117909290,26.47,26.47,2117909290 +PLUS K방산소부장,0090B0,17,11612,5,-148,-1.26,215888,578850,850000,215888,-1.26,37.30,25.40,25.40,2520057570,25.53,25.53,2520057570 +에프알텍,073540,18,2405,2,80,3.44,2877658,3933743,11400000,2877658,3.44,73.15,25.24,25.24,7788243252,28.41,28.41,7788243252 +KODEX 보험,140700,19,12175,5,-205,-1.66,1204693,151414,4800000,1204693,-1.66,795.63,25.10,25.10,14757106400,25.25,25.25,14757106400 +삼영엠텍,054540,20,9180,5,-20,-0.22,3066314,6134671,13000000,3066314,-0.22,49.98,23.59,23.59,28671707115,24.03,24.03,28671707115 +에스아이리소스,065420,21,306,2,39,14.61,16333384,546577,71577299,16333384,14.61,2988.30,22.82,22.82,5100546660,23.29,23.29,5100546660 +아이엠비디엑스,461030,22,9580,2,1460,17.98,2993874,32023,14017750,2993874,17.98,9349.14,21.36,21.36,28184109750,20.99,20.99,28184109750 +이화전기,024810,23,221,2,129,140.22,45437942,34797416,218948640,45437942,140.22,130.58,20.75,20.75,7331130315,15.15,15.15,7331130315 +KODEX 코스닥150선물인버스,251340,24,3475,2,10,0.29,15146406,22229230,77800000,15146406,0.29,68.14,19.47,19.47,52702045254,19.49,19.49,52702045254 +모비스,250060,25,2990,2,40,1.36,6222776,5371440,32171314,6222776,1.36,115.85,19.34,19.34,19262541904,20.03,20.03,19262541904 +CSA 코스믹,083660,26,752,5,-113,-13.06,11468435,9337465,61247181,11468435,-13.06,122.82,18.72,18.72,8637606945,18.75,18.75,8637606945 +TIGER 코리아원자력,0091P0,27,9715,2,95,0.99,1835595,2074311,9850000,1835595,0.99,88.49,18.64,18.64,17868821437,18.67,18.67,17868821437 +올릭스,226950,28,82500,2,6100,7.98,3705600,6446720,20106724,3705600,7.98,57.48,18.43,18.43,297016686150,17.91,17.91,297016686150 +KODEX 200선물인버스2X,252670,29,1313,5,-10,-0.76,224868043,365143744,1244000000,224868043,-0.76,61.58,18.08,18.08,295578588993,18.10,18.10,295578588993 +프로티나,468530,30,20350,2,2420,13.50,1956230,589194,10871991,1956230,13.50,332.02,17.99,17.99,37510018805,16.95,16.95,37510018805 diff --git a/top30/20250903/top30-avtr-20250903-125001.csv b/top30/20250903/top30-avtr-20250903-125001.csv new file mode 100644 index 000000000000..c4463508b66b --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7450,5,-65,-0.86,2160525,1290681,3000000,2160525,-0.86,167.39,72.02,72.02,16154327220,72.28,72.28,16154327220 +토마토시스템,393210,2,7390,2,1490,25.25,10802833,49751,15614544,10802833,25.25,9999.99,69.18,69.18,77585278490,67.24,67.24,77585278490 +아진엑스텍,059120,3,7670,2,540,7.57,6271439,1548539,9748596,6271439,7.57,404.99,64.33,64.33,49728924065,66.51,66.51,49728924065 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7430,5,-65,-0.87,2638941,2414465,5000000,2638941,-0.87,109.30,52.78,52.78,19650244625,52.89,52.89,19650244625 +우듬지팜,403490,5,1875,2,182,10.75,22976667,1178055,45551464,22976667,10.75,1950.39,50.44,50.44,43869192773,51.36,51.36,43869192773 +파인엠텍,441270,6,13480,2,1900,16.41,18287316,2618606,37640073,18287316,16.41,698.36,48.58,48.58,238208045510,46.95,46.95,238208045510 +한라캐스트,125490,7,4955,2,325,7.02,17283381,6466738,36502352,17283381,7.02,267.27,47.35,47.35,89563135488,49.52,49.52,89563135488 +RISE 헬스케어,253280,8,14790,2,105,0.72,926869,2084,2050000,926869,0.72,9999.99,45.21,45.21,13680624065,45.12,45.12,13680624065 +TIGER 차이나휴머노이드로봇,0053L0,9,11555,5,-195,-1.66,2851701,1066488,6900000,2851701,-1.66,267.39,41.33,41.33,33365161606,41.85,41.85,33365161606 +서남,294630,10,3265,2,235,7.76,9465125,4559777,24144099,9465125,7.76,207.58,39.20,39.20,31910800548,40.48,40.48,31910800548 +HJ중공업,097230,11,22200,2,1400,6.73,24429131,32716314,83274281,24429131,6.73,74.67,29.34,29.34,550944954275,29.80,29.80,550944954275 +현우산업,092300,12,3005,2,170,6.00,5418671,386615,18672816,5418671,6.00,1401.57,29.02,29.02,17073483762,30.43,30.43,17073483762 +현대무벡스,319400,13,6490,2,440,7.27,31338414,32433420,111376039,31338414,7.27,96.62,28.14,28.14,200376662085,27.72,27.72,200376662085 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10260,2,20,0.20,274958,235133,1000000,274958,0.20,116.94,27.50,27.50,2827671351,27.56,27.56,2827671351 +에이엔피,015260,15,618,1,142,29.83,12009286,120301,45116894,12009286,29.83,9982.70,26.62,26.62,6951915334,24.93,24.93,6951915334 +1Q 샤오미밸류체인액티브,0094X0,16,9980,5,-50,-0.50,212509,377392,800000,212509,-0.50,56.31,26.56,26.56,2145091947,26.87,26.87,2145091947 +에프알텍,073540,17,2440,2,115,4.95,2950670,3933743,11400000,2950670,4.95,75.01,25.88,25.88,7964922087,28.63,28.63,7964922087 +PLUS K방산소부장,0090B0,18,11605,5,-155,-1.32,217126,578850,850000,217126,-1.32,37.51,25.54,25.54,2534427077,25.69,25.69,2534427077 +KODEX 보험,140700,19,12175,5,-205,-1.66,1204723,151414,4800000,1204723,-1.66,795.65,25.10,25.10,14757471650,25.25,25.25,14757471650 +프로티나,468530,20,21000,2,3070,17.12,2610534,589194,10871991,2610534,17.12,443.07,24.01,24.01,51231715030,22.44,22.44,51231715030 +삼영엠텍,054540,21,9130,5,-70,-0.76,3104458,6134671,13000000,3104458,-0.76,50.61,23.88,23.88,29020632205,24.45,24.45,29020632205 +에스아이리소스,065420,22,301,2,34,12.73,16432534,546577,71577299,16432534,12.73,3006.44,22.96,22.96,5130569283,23.81,23.81,5130569283 +아이엠비디엑스,461030,23,9600,2,1480,18.23,3046042,32023,14017750,3046042,18.23,9512.04,21.73,21.73,28687697610,21.32,21.32,28687697610 +이화전기,024810,24,221,2,129,140.22,45437942,34797416,218948640,45437942,140.22,130.58,20.75,20.75,7331130315,15.15,15.15,7331130315 +CSA 코스믹,083660,25,767,5,-98,-11.33,12203381,9337465,61247181,12203381,-11.33,130.69,19.92,19.92,9193437727,19.57,19.57,9193437727 +KODEX 코스닥150선물인버스,251340,26,3475,2,10,0.29,15165098,22229230,77800000,15165098,0.29,68.22,19.49,19.49,52766952729,19.52,19.52,52766952729 +모비스,250060,27,2980,2,30,1.02,6256861,5371440,32171314,6256861,1.02,116.48,19.45,19.45,19364193854,20.20,20.20,19364193854 +TIGER 코리아원자력,0091P0,28,9710,2,90,0.94,1901198,2074311,9850000,1901198,0.94,91.65,19.30,19.30,18505699927,19.35,19.35,18505699927 +올릭스,226950,29,82400,2,6000,7.85,3746027,6446720,20106724,3746027,7.85,58.11,18.63,18.63,300355165500,18.13,18.13,300355165500 +KODEX 200선물인버스2X,252670,30,1312,5,-11,-0.83,227471216,365143744,1244000000,227471216,-0.83,62.30,18.29,18.29,298995566390,18.32,18.32,298995566390 diff --git a/top30/20250903/top30-avtr-20250903-130001.csv b/top30/20250903/top30-avtr-20250903-130001.csv new file mode 100644 index 000000000000..4c713ee49142 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,2162706,1290681,3000000,2162706,-1.00,167.56,72.09,72.09,16170570590,72.45,72.45,16170570590 +토마토시스템,393210,2,7330,2,1430,24.24,10899369,49751,15614544,10899369,24.24,9999.99,69.80,69.80,78297564660,68.41,68.41,78297564660 +아진엑스텍,059120,3,7650,2,520,7.29,6374010,1548539,9748596,6374010,7.29,411.61,65.38,65.38,50510580580,67.73,67.73,50510580580 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7415,5,-80,-1.07,2644141,2414465,5000000,2644141,-1.07,109.51,52.88,52.88,19688802625,53.11,53.11,19688802625 +우듬지팜,403490,5,1857,2,164,9.69,23742509,1178055,45551464,23742509,9.69,2015.40,52.12,52.12,45310990900,53.57,53.57,45310990900 +파인엠텍,441270,6,13390,2,1810,15.63,18618911,2618606,37640073,18618911,15.63,711.02,49.47,49.47,242653311675,48.15,48.15,242653311675 +한라캐스트,125490,7,5020,2,390,8.42,17522547,6466738,36502352,17522547,8.42,270.96,48.00,48.00,90762650063,49.53,49.53,90762650063 +RISE 헬스케어,253280,8,14810,2,125,0.85,966640,2084,2050000,966640,0.85,9999.99,47.15,47.15,14269228865,47.00,47.00,14269228865 +TIGER 차이나휴머노이드로봇,0053L0,9,11560,5,-190,-1.62,2908563,1066488,6900000,2908563,-1.62,272.72,42.15,42.15,34022178989,42.65,42.65,34022178989 +서남,294630,10,3265,2,235,7.76,9600529,4559777,24144099,9600529,7.76,210.55,39.76,39.76,32356424253,41.05,41.05,32356424253 +HJ중공업,097230,11,22200,2,1400,6.73,24847409,32716314,83274281,24847409,6.73,75.95,29.84,29.84,560257125350,30.31,30.31,560257125350 +현우산업,092300,12,3005,2,170,6.00,5431685,386615,18672816,5431685,6.00,1404.93,29.09,29.09,17112563147,30.50,30.50,17112563147 +현대무벡스,319400,13,6460,2,410,6.78,31864770,32433420,111376039,31864770,6.78,98.25,28.61,28.61,203781309675,28.32,28.32,203781309675 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10255,2,15,0.15,274970,235133,1000000,274970,0.15,116.94,27.50,27.50,2827794431,27.57,27.57,2827794431 +1Q 샤오미밸류체인액티브,0094X0,15,9995,5,-35,-0.35,215158,377392,800000,215158,-0.35,57.01,26.89,26.89,2171561532,27.16,27.16,2171561532 +에이엔피,015260,16,618,1,142,29.83,12016484,120301,45116894,12016484,29.83,9988.68,26.63,26.63,6956363698,24.95,24.95,6956363698 +에프알텍,073540,17,2385,2,60,2.58,3020461,3933743,11400000,3020461,2.58,76.78,26.50,26.50,8133493651,29.91,29.91,8133493651 +프로티나,468530,18,21000,2,3070,17.12,2805988,589194,10871991,2805988,17.12,476.24,25.81,25.81,55358046680,24.25,24.25,55358046680 +PLUS K방산소부장,0090B0,19,11595,5,-165,-1.40,217488,578850,850000,217488,-1.40,37.57,25.59,25.59,2538624497,25.76,25.76,2538624497 +KODEX 보험,140700,20,12165,5,-215,-1.74,1205200,151414,4800000,1205200,-1.74,795.96,25.11,25.11,14763278565,25.28,25.28,14763278565 +삼영엠텍,054540,21,9180,5,-20,-0.22,3134780,6134671,13000000,3134780,-0.22,51.10,24.11,24.11,29297712520,24.55,24.55,29297712520 +에스아이리소스,065420,22,295,2,28,10.49,16835224,546577,71577299,16835224,10.49,3080.12,23.52,23.52,5250540925,24.87,24.87,5250540925 +아센디오,012170,23,2555,2,465,22.25,2482055,236169,10873743,2482055,22.25,1050.97,22.83,22.83,5935890499,21.37,21.37,5935890499 +아이엠비디엑스,461030,24,9550,2,1430,17.61,3082978,32023,14017750,3082978,17.61,9627.39,21.99,21.99,29041756140,21.69,21.69,29041756140 +뉴로핏,380550,25,13320,2,480,3.74,2492005,9199231,11554087,2492005,3.74,27.09,21.57,21.57,32515653750,21.13,21.13,32515653750 +CSA 코스믹,083660,26,757,5,-108,-12.49,12737783,9337465,61247181,12737783,-12.49,136.42,20.80,20.80,9601595284,20.71,20.71,9601595284 +이화전기,024810,27,221,2,129,140.22,45437942,34797416,218948640,45437942,140.22,130.58,20.75,20.75,7331130315,15.15,15.15,7331130315 +KIWOOM 한국고배당&미국AI테크,0097L0,28,9945,5,-20,-0.20,203284,475945,1000000,203284,-0.20,42.71,20.33,20.33,2022951092,20.34,20.34,2022951092 +KODEX 코스닥150선물인버스,251340,29,3475,2,10,0.29,15450170,22229230,77800000,15450170,0.29,69.50,19.86,19.86,53756185630,19.88,19.88,53756185630 +TIGER 코리아원자력,0091P0,30,9720,2,100,1.04,1940883,2074311,9850000,1940883,1.04,93.57,19.70,19.70,18891279827,19.73,19.73,18891279827 diff --git a/top30/20250903/top30-avtr-20250903-131001.csv b/top30/20250903/top30-avtr-20250903-131001.csv new file mode 100644 index 000000000000..8ef01b53d08f --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7440,5,-75,-1.00,2162719,1290681,3000000,2162719,-1.00,167.56,72.09,72.09,16170667260,72.45,72.45,16170667260 +토마토시스템,393210,2,7330,2,1430,24.24,11080223,49751,15614544,11080223,24.24,9999.99,70.96,70.96,79620120720,69.56,69.56,79620120720 +아진엑스텍,059120,3,7530,2,400,5.61,6438566,1548539,9748596,6438566,5.61,415.78,66.05,66.05,50999325715,69.47,69.47,50999325715 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7420,5,-75,-1.00,2743401,2414465,5000000,2743401,-1.00,113.62,54.87,54.87,20425405025,55.06,55.06,20425405025 +우듬지팜,403490,5,1846,2,153,9.04,23946338,1178055,45551464,23946338,9.04,2032.70,52.57,52.57,45687920510,54.33,54.33,45687920510 +파인엠텍,441270,6,13150,2,1570,13.56,18979589,2618606,37640073,18979589,13.56,724.80,50.42,50.42,247441104565,49.99,49.99,247441104565 +RISE 헬스케어,253280,7,14825,2,140,0.95,1010871,2084,2050000,1010871,0.95,9999.99,49.31,49.31,14924791680,49.11,49.11,14924791680 +한라캐스트,125490,8,5030,2,400,8.64,17904246,6466738,36502352,17904246,8.64,276.87,49.05,49.05,92691666823,50.48,50.48,92691666823 +TIGER 차이나휴머노이드로봇,0053L0,9,11560,5,-190,-1.62,2918450,1066488,6900000,2918450,-1.62,273.65,42.30,42.30,34136457886,42.80,42.80,34136457886 +서남,294630,10,3250,2,220,7.26,9713207,4559777,24144099,9713207,7.26,213.02,40.23,40.23,32722955533,41.70,41.70,32722955533 +뉴로핏,380550,11,14100,2,1260,9.81,3598096,9199231,11554087,3598096,9.81,39.11,31.14,31.14,47754120385,29.31,29.31,47754120385 +HJ중공업,097230,12,22000,2,1200,5.77,25498751,32716314,83274281,25498751,5.77,77.94,30.62,30.62,574599546850,31.36,31.36,574599546850 +아센디오,012170,13,2545,2,455,21.77,3292865,236169,10873743,3292865,21.77,1394.28,30.28,30.28,8034259203,29.03,29.03,8034259203 +1Q 샤오미밸류체인액티브,0094X0,14,9990,5,-40,-0.40,240557,377392,800000,240557,-0.40,63.74,30.07,30.07,2425296982,30.35,30.35,2425296982 +현대무벡스,319400,15,6340,2,290,4.79,33005226,32433420,111376039,33005226,4.79,101.76,29.63,29.63,211043473945,29.89,29.89,211043473945 +현우산업,092300,16,3030,2,195,6.88,5446153,386615,18672816,5446153,6.88,1408.68,29.17,29.17,17156145987,30.32,30.32,17156145987 +KODEX 보험,140700,17,12160,5,-220,-1.78,1349324,151414,4800000,1349324,-1.78,891.15,28.11,28.11,16516711030,28.30,28.30,16516711030 +프로티나,468530,18,20300,2,2370,13.22,3052079,589194,10871991,3052079,13.22,518.01,28.07,28.07,60421768180,27.38,27.38,60421768180 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10265,2,25,0.24,275009,235133,1000000,275009,0.24,116.96,27.50,27.50,2828194766,27.55,27.55,2828194766 +에이엔피,015260,20,618,1,142,29.83,12018955,120301,45116894,12018955,29.83,9990.74,26.64,26.64,6957890776,24.95,24.95,6957890776 +에프알텍,073540,21,2390,2,65,2.80,3033307,3933743,11400000,3033307,2.80,77.11,26.61,26.61,8164219316,29.96,29.96,8164219316 +PLUS K방산소부장,0090B0,22,11600,5,-160,-1.36,220391,578850,850000,220391,-1.36,38.07,25.93,25.93,2572231302,26.09,26.09,2572231302 +이화전기,024810,23,253,2,161,175.00,55411602,34797416,218948640,55411602,175.00,159.24,25.31,25.31,9854466295,17.79,17.79,9854466295 +삼영엠텍,054540,24,9210,2,10,0.11,3161173,6134671,13000000,3161173,0.11,51.53,24.32,24.32,29540867270,24.67,24.67,29540867270 +에스아이리소스,065420,25,297,2,30,11.24,17070738,546577,71577299,17070738,11.24,3123.21,23.85,23.85,5320173507,25.03,25.03,5320173507 +아이엠비디엑스,461030,26,9560,2,1440,17.73,3102853,32023,14017750,3102853,17.73,9689.45,22.14,22.14,29231634935,21.81,21.81,29231634935 +이트론,096040,27,21,2,10,90.91,198325598,139491872,906131295,198325598,90.91,142.18,21.89,21.89,3114068281,16.37,16.37,3114068281 +CSA 코스믹,083660,28,746,5,-119,-13.76,13012850,9337465,61247181,13012850,-13.76,139.36,21.25,21.25,9807608257,21.47,21.47,9807608257 +KIWOOM 한국고배당&미국AI테크,0097L0,29,9940,5,-25,-0.25,210436,475945,1000000,210436,-0.25,44.21,21.04,21.04,2094073672,21.07,21.07,2094073672 +TIGER 코리아원자력,0091P0,30,9715,2,95,0.99,2002439,2074311,9850000,2002439,0.99,96.54,20.33,20.33,19489250817,20.37,20.37,19489250817 diff --git a/top30/20250903/top30-avtr-20250903-132001.csv b/top30/20250903/top30-avtr-20250903-132001.csv new file mode 100644 index 000000000000..c07050fa523f --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7440,2,1540,26.10,11467162,49751,15614544,11467162,26.10,9999.99,73.44,73.44,82490753550,71.01,71.01,82490753550 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7460,5,-55,-0.73,2170956,1290681,3000000,2170956,-0.73,168.20,72.37,72.37,16232032940,72.53,72.53,16232032940 +아진엑스텍,059120,3,7520,2,390,5.47,6494437,1548539,9748596,6494437,5.47,419.39,66.62,66.62,51418952725,70.14,70.14,51418952725 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7435,5,-60,-0.80,2779989,2414465,5000000,2779989,-0.80,115.14,55.60,55.60,20697289605,55.68,55.68,20697289605 +우듬지팜,403490,5,1835,2,142,8.39,24266735,1178055,45551464,24266735,8.39,2059.90,53.27,53.27,46275320870,55.36,55.36,46275320870 +파인엠텍,441270,6,13260,2,1680,14.51,19441128,2618606,37640073,19441128,14.51,742.42,51.65,51.65,253507408565,50.79,50.79,253507408565 +RISE 헬스케어,253280,7,14795,2,110,0.75,1051827,2084,2050000,1051827,0.75,9999.99,51.31,51.31,15530765980,51.21,51.21,15530765980 +한라캐스트,125490,8,5000,2,370,7.99,18040528,6466738,36502352,18040528,7.99,278.97,49.42,49.42,93375550153,51.16,51.16,93375550153 +TIGER 차이나휴머노이드로봇,0053L0,9,11555,5,-195,-1.66,2927172,1066488,6900000,2927172,-1.66,274.47,42.42,42.42,34237204431,42.94,42.94,34237204431 +서남,294630,10,3235,2,205,6.77,9776744,4559777,24144099,9776744,6.77,214.41,40.49,40.49,32929801823,42.16,42.16,32929801823 +뉴로핏,380550,11,13890,2,1050,8.18,4627685,9199231,11554087,4627685,8.18,50.31,40.05,40.05,62177754250,38.74,38.74,62177754250 +아센디오,012170,12,2515,2,425,20.33,3871389,236169,10873743,3871389,20.33,1639.25,35.60,35.60,9509752795,34.77,34.77,9509752795 +HJ중공업,097230,13,22050,2,1250,6.01,26374788,32716314,83274281,26374788,6.01,80.62,31.67,31.67,593728924600,32.33,32.33,593728924600 +1Q 샤오미밸류체인액티브,0094X0,14,9985,5,-45,-0.45,241963,377392,800000,241963,-0.45,64.11,30.25,30.25,2439335847,30.54,30.54,2439335847 +현대무벡스,319400,15,6340,2,290,4.79,33350017,32433420,111376039,33350017,4.79,102.83,29.94,29.94,213234695330,30.20,30.20,213234695330 +프로티나,468530,16,20300,2,2370,13.22,3244668,589194,10871991,3244668,13.22,550.70,29.84,29.84,64323456305,29.15,29.15,64323456305 +현우산업,092300,17,3030,2,195,6.88,5462176,386615,18672816,5462176,6.88,1412.82,29.25,29.25,17204610807,30.41,30.41,17204610807 +KODEX 보험,140700,18,12155,5,-225,-1.82,1382542,151414,4800000,1382542,-1.82,913.09,28.80,28.80,16920485205,29.00,29.00,16920485205 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10265,2,25,0.24,275319,235133,1000000,275319,0.24,117.09,27.53,27.53,2831375416,27.58,27.58,2831375416 +에프알텍,073540,20,2330,2,5,0.22,3078274,3933743,11400000,3078274,0.22,78.25,27.00,27.00,8270740446,31.14,31.14,8270740446 +PLUS K방산소부장,0090B0,21,11575,5,-185,-1.57,227212,578850,850000,227212,-1.57,39.25,26.73,26.73,2651211682,26.95,26.95,2651211682 +에이엔피,015260,22,618,1,142,29.83,12019174,120301,45116894,12019174,29.83,9990.92,26.64,26.64,6958026118,24.96,24.96,6958026118 +이화전기,024810,23,253,2,161,175.00,55411602,34797416,218948640,55411602,175.00,159.24,25.31,25.31,9854466295,17.79,17.79,9854466295 +아이엠비디엑스,461030,24,9965,2,1845,22.72,3446400,32023,14017750,3446400,22.72,9999.99,24.59,24.59,32634004445,23.36,23.36,32634004445 +삼영엠텍,054540,25,9150,5,-50,-0.54,3183841,6134671,13000000,3183841,-0.54,51.90,24.49,24.49,29748577715,25.01,25.01,29748577715 +에스아이리소스,065420,26,297,2,30,11.24,17162495,546577,71577299,17162495,11.24,3140.00,23.98,23.98,5347357731,25.15,25.15,5347357731 +이트론,096040,27,21,2,10,90.91,198325598,139491872,906131295,198325598,90.91,142.18,21.89,21.89,3114068281,16.37,16.37,3114068281 +CSA 코스믹,083660,28,752,5,-113,-13.06,13179015,9337465,61247181,13179015,-13.06,141.14,21.52,21.52,9932252419,21.56,21.56,9932252419 +KIWOOM 한국고배당&미국AI테크,0097L0,29,9940,5,-25,-0.25,211703,475945,1000000,211703,-0.25,44.48,21.17,21.17,2106667752,21.19,21.19,2106667752 +TIGER 코리아원자력,0091P0,30,9705,2,85,0.88,2043900,2074311,9850000,2043900,0.88,98.53,20.75,20.75,19891737837,20.81,20.81,19891737837 diff --git a/top30/20250903/top30-avtr-20250903-133000.csv b/top30/20250903/top30-avtr-20250903-133000.csv new file mode 100644 index 000000000000..a724c6fe9cda --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7420,2,1520,25.76,11681977,49751,15614544,11681977,25.76,9999.99,74.81,74.81,84081502580,72.57,72.57,84081502580 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7460,5,-55,-0.73,2172527,1290681,3000000,2172527,-0.73,168.32,72.42,72.42,16243744750,72.58,72.58,16243744750 +아진엑스텍,059120,3,7570,2,440,6.17,6526450,1548539,9748596,6526450,6.17,421.46,66.95,66.95,51661092590,70.00,70.00,51661092590 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7440,5,-55,-0.73,2918287,2414465,5000000,2918287,-0.73,120.87,58.37,58.37,21725535260,58.40,58.40,21725535260 +우듬지팜,403490,5,1833,2,140,8.27,24389609,1178055,45551464,24389609,8.27,2070.33,53.54,53.54,46500524056,55.69,55.69,46500524056 +RISE 헬스케어,253280,6,14775,2,90,0.61,1069773,2084,2050000,1069773,0.61,9999.99,52.18,52.18,15796018140,52.15,52.15,15796018140 +파인엠텍,441270,7,13260,2,1680,14.51,19590517,2618606,37640073,19590517,14.51,748.13,52.05,52.05,255483675150,51.19,51.19,255483675150 +한라캐스트,125490,8,5020,2,390,8.42,18096889,6466738,36502352,18096889,8.42,279.85,49.58,49.58,93658409208,51.11,51.11,93658409208 +뉴로핏,380550,9,13960,2,1120,8.72,5111579,9199231,11554087,5111579,8.72,55.57,44.24,44.24,68924978365,42.73,42.73,68924978365 +TIGER 차이나휴머노이드로봇,0053L0,10,11555,5,-195,-1.66,2929375,1066488,6900000,2929375,-1.66,274.67,42.45,42.45,34262661811,42.97,42.97,34262661811 +서남,294630,11,3270,2,240,7.92,9882632,4559777,24144099,9882632,7.92,216.73,40.93,40.93,33272682367,42.14,42.14,33272682367 +아센디오,012170,12,2550,2,460,22.01,4143243,236169,10873743,4143243,22.01,1754.36,38.10,38.10,10197712350,36.78,36.78,10197712350 +HJ중공업,097230,13,22250,2,1450,6.97,26959214,32716314,83274281,26959214,6.97,82.40,32.37,32.37,606655894750,32.74,32.74,606655894750 +프로티나,468530,14,20350,2,2420,13.50,3387040,589194,10871991,3387040,13.50,574.86,31.15,31.15,67246750030,30.39,30.39,67246750030 +1Q 샤오미밸류체인액티브,0094X0,15,9985,5,-45,-0.45,243930,377392,800000,243930,-0.45,64.64,30.49,30.49,2458975832,30.78,30.78,2458975832 +현대무벡스,319400,16,6370,2,320,5.29,33599536,32433420,111376039,33599536,5.29,103.60,30.17,30.17,214821784590,30.28,30.28,214821784590 +현우산업,092300,17,3025,2,190,6.70,5468077,386615,18672816,5468077,6.70,1414.35,29.28,29.28,17222491117,30.49,30.49,17222491117 +KODEX 보험,140700,18,12145,5,-235,-1.90,1393691,151414,4800000,1393691,-1.90,920.45,29.04,29.04,17055899860,29.26,29.26,17055899860 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10260,2,20,0.20,279560,235133,1000000,279560,0.20,118.89,27.96,27.96,2874888263,28.02,28.02,2874888263 +에프알텍,073540,20,2285,5,-40,-1.72,3145361,3933743,11400000,3145361,-1.72,79.96,27.59,27.59,8424721946,32.34,32.34,8424721946 +아이엠비디엑스,461030,21,9720,2,1600,19.70,3853820,32023,14017750,3853820,19.70,9999.99,27.49,27.49,36697898155,26.93,26.93,36697898155 +PLUS K방산소부장,0090B0,22,11575,5,-185,-1.57,231473,578850,850000,231473,-1.57,39.99,27.23,27.23,2700532767,27.45,27.45,2700532767 +에이엔피,015260,23,618,1,142,29.83,12020907,120301,45116894,12020907,29.83,9992.36,26.64,26.64,6959097112,24.96,24.96,6959097112 +이화전기,024810,24,253,2,161,175.00,55411602,34797416,218948640,55411602,175.00,159.24,25.31,25.31,9854466295,17.79,17.79,9854466295 +삼영엠텍,054540,25,9190,5,-10,-0.11,3192258,6134671,13000000,3192258,-0.11,52.04,24.56,24.56,29825875115,24.97,24.97,29825875115 +에스아이리소스,065420,26,298,2,31,11.61,17241514,546577,71577299,17241514,11.61,3154.45,24.09,24.09,5370816432,25.18,25.18,5370816432 +이트론,096040,27,21,2,10,90.91,198325598,139491872,906131295,198325598,90.91,142.18,21.89,21.89,3114068281,16.37,16.37,3114068281 +CSA 코스믹,083660,28,751,5,-114,-13.18,13299657,9337465,61247181,13299657,-13.18,142.43,21.71,21.71,10022819750,21.79,21.79,10022819750 +KIWOOM 한국고배당&미국AI테크,0097L0,29,9945,5,-20,-0.20,211830,475945,1000000,211830,-0.20,44.51,21.18,21.18,2107930727,21.20,21.20,2107930727 +TIGER 코리아원자력,0091P0,30,9720,2,100,1.04,2066640,2074311,9850000,2066640,1.04,99.63,20.98,20.98,20112667610,21.01,21.01,20112667610 diff --git a/top30/20250903/top30-avtr-20250903-134001.csv b/top30/20250903/top30-avtr-20250903-134001.csv new file mode 100644 index 000000000000..45ccb8e077f1 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7320,2,1420,24.07,11839762,49751,15614544,11839762,24.07,9999.99,75.83,75.83,85244009775,74.58,74.58,85244009775 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7460,5,-55,-0.73,2172684,1290681,3000000,2172684,-0.73,168.34,72.42,72.42,16244915195,72.59,72.59,16244915195 +아진엑스텍,059120,3,7550,2,420,5.89,6573526,1548539,9748596,6573526,5.89,424.50,67.43,67.43,52019384055,70.68,70.68,52019384055 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7440,5,-55,-0.73,3059132,2414465,5000000,3059132,-0.73,126.70,61.18,61.18,22773236160,61.22,61.22,22773236160 +우듬지팜,403490,5,1830,2,137,8.09,24456700,1178055,45551464,24456700,8.09,2076.02,53.69,53.69,46623313913,55.93,55.93,46623313913 +RISE 헬스케어,253280,6,14765,2,80,0.54,1084814,2084,2050000,1084814,0.54,9999.99,52.92,52.92,16018198915,52.92,52.92,16018198915 +파인엠텍,441270,7,13410,2,1830,15.80,19854746,2618606,37640073,19854746,15.80,758.22,52.75,52.75,259005581525,51.31,51.31,259005581525 +한라캐스트,125490,8,5000,2,370,7.99,18154589,6466738,36502352,18154589,7.99,280.74,49.74,49.74,93947660958,51.47,51.47,93947660958 +뉴로핏,380550,9,13380,2,540,4.21,5533618,9199231,11554087,5533618,4.21,60.15,47.89,47.89,74688787420,48.31,48.31,74688787420 +아센디오,012170,10,2600,2,510,24.40,4642994,236169,10873743,4642994,24.40,1965.96,42.70,42.70,11499326727,40.67,40.67,11499326727 +TIGER 차이나휴머노이드로봇,0053L0,11,11555,5,-195,-1.66,2931657,1066488,6900000,2931657,-1.66,274.89,42.49,42.49,34289028351,43.01,43.01,34289028351 +서남,294630,12,3235,2,205,6.77,9925993,4559777,24144099,9925993,6.77,217.69,41.11,41.11,33413557937,42.78,42.78,33413557937 +HJ중공업,097230,13,22500,2,1700,8.17,27604296,32716314,83274281,27604296,8.17,84.37,33.15,33.15,621128294650,33.15,33.15,621128294650 +프로티나,468530,14,20350,2,2420,13.50,3451229,589194,10871991,3451229,13.50,585.75,31.74,31.74,68542044005,30.98,30.98,68542044005 +KODEX 보험,140700,15,12140,5,-240,-1.94,1503864,151414,4800000,1503864,-1.94,993.21,31.33,31.33,18393345340,31.56,31.56,18393345340 +1Q 샤오미밸류체인액티브,0094X0,16,9985,5,-45,-0.45,245212,377392,800000,245212,-0.45,64.98,30.65,30.65,2471776602,30.94,30.94,2471776602 +현대무벡스,319400,17,6330,2,280,4.63,33783299,32433420,111376039,33783299,4.63,104.16,30.33,30.33,215988051320,30.64,30.64,215988051320 +현우산업,092300,18,3040,2,205,7.23,5501907,386615,18672816,5501907,7.23,1423.10,29.46,29.46,17325349239,30.52,30.52,17325349239 +아이엠비디엑스,461030,19,9740,2,1620,19.95,3935268,32023,14017750,3935268,19.95,9999.99,28.07,28.07,37490702165,27.46,27.46,37490702165 +이화전기,024810,20,222,2,130,141.30,61430566,34797416,218948640,61430566,141.30,176.54,28.06,28.06,11190676303,23.02,23.02,11190676303 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10265,2,25,0.24,280249,235133,1000000,280249,0.24,119.19,28.02,28.02,2881958033,28.08,28.08,2881958033 +에프알텍,073540,22,2280,5,-45,-1.94,3160369,3933743,11400000,3160369,-1.94,80.34,27.72,27.72,8458757303,32.54,32.54,8458757303 +PLUS K방산소부장,0090B0,23,11600,5,-160,-1.36,232570,578850,850000,232570,-1.36,40.18,27.36,27.36,2713256002,27.52,27.52,2713256002 +에이엔피,015260,24,618,1,142,29.83,12023097,120301,45116894,12023097,29.83,9994.18,26.65,26.65,6960450532,24.96,24.96,6960450532 +KIWOOM 한국고배당&미국AI테크,0097L0,25,9940,5,-25,-0.25,257016,475945,1000000,257016,-0.25,54.00,25.70,25.70,2557090987,25.73,25.73,2557090987 +이트론,096040,26,14,2,3,27.27,230905827,139491872,906131295,230905827,27.27,165.53,25.48,25.48,3570191487,28.14,28.14,3570191487 +삼영엠텍,054540,27,9220,2,20,0.22,3211658,6134671,13000000,3211658,0.22,52.35,24.71,24.71,30004466175,25.03,25.03,30004466175 +에스아이리소스,065420,28,298,2,31,11.61,17441057,546577,71577299,17441057,11.61,3190.96,24.37,24.37,5430551046,25.46,25.46,5430551046 +이아이디,093230,29,99,2,49,98.00,59333163,67290456,254384360,59333163,98.00,88.17,23.32,23.32,5154754466,20.47,20.47,5154754466 +CSA 코스믹,083660,30,753,5,-112,-12.95,13417837,9337465,61247181,13417837,-12.95,143.70,21.91,21.91,10112113914,21.93,21.93,10112113914 diff --git a/top30/20250903/top30-avtr-20250903-135001.csv b/top30/20250903/top30-avtr-20250903-135001.csv new file mode 100644 index 000000000000..2089f22e7bda --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7280,2,1380,23.39,12012546,49751,15614544,12012546,23.39,9999.99,76.93,76.93,86504906955,76.10,76.10,86504906955 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7480,5,-35,-0.47,2187090,1290681,3000000,2187090,-0.47,169.45,72.90,72.90,16352457010,72.87,72.87,16352457010 +아진엑스텍,059120,3,7510,2,380,5.33,6597419,1548539,9748596,6597419,5.33,426.04,67.68,67.68,52199250135,71.30,71.30,52199250135 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7455,5,-40,-0.53,3098787,2414465,5000000,3098787,-0.53,128.34,61.98,61.98,23068864010,61.89,61.89,23068864010 +파인엠텍,441270,5,13410,2,1830,15.80,20357215,2618606,37640073,20357215,15.80,777.41,54.08,54.08,265772324320,52.65,52.65,265772324320 +우듬지팜,403490,6,1820,2,127,7.50,24628396,1178055,45551464,24628396,7.50,2090.60,54.07,54.07,46935900028,56.61,56.61,46935900028 +RISE 헬스케어,253280,7,14770,2,85,0.58,1084954,2084,2050000,1084954,0.58,9999.99,52.92,52.92,16020265325,52.91,52.91,16020265325 +뉴로핏,380550,8,13240,2,400,3.12,5816392,9199231,11554087,5816392,3.12,63.23,50.34,50.34,78452043110,51.28,51.28,78452043110 +한라캐스트,125490,9,5040,2,410,8.86,18241414,6466738,36502352,18241414,8.86,282.08,49.97,49.97,94385512548,51.30,51.30,94385512548 +아센디오,012170,10,2560,2,470,22.49,4891696,236169,10873743,4891696,22.49,2071.27,44.99,44.99,12141027874,43.62,43.62,12141027874 +TIGER 차이나휴머노이드로봇,0053L0,11,11555,5,-195,-1.66,2939341,1066488,6900000,2939341,-1.66,275.61,42.60,42.60,34377816929,43.12,43.12,34377816929 +서남,294630,12,3240,2,210,6.93,9950974,4559777,24144099,9950974,6.93,218.23,41.21,41.21,33494653812,42.82,42.82,33494653812 +KODEX 보험,140700,13,12135,5,-245,-1.98,1718770,151414,4800000,1718770,-1.98,1135.15,35.81,35.81,21002216050,36.06,36.06,21002216050 +HJ중공업,097230,14,22400,2,1600,7.69,27930631,32716314,83274281,27930631,7.69,85.37,33.54,33.54,628468130050,33.69,33.69,628468130050 +프로티나,468530,15,20250,2,2320,12.94,3499565,589194,10871991,3499565,12.94,593.96,32.19,32.19,69527658655,31.58,31.58,69527658655 +1Q 샤오미밸류체인액티브,0094X0,16,9985,5,-45,-0.45,245345,377392,800000,245345,-0.45,65.01,30.67,30.67,2473104607,30.96,30.96,2473104607 +현대무벡스,319400,17,6390,2,340,5.62,34035684,32433420,111376039,34035684,5.62,104.94,30.56,30.56,217595439800,30.57,30.57,217595439800 +KIWOOM 한국고배당&미국AI테크,0097L0,18,9935,5,-30,-0.30,304584,475945,1000000,304584,-0.30,64.00,30.46,30.46,3029655442,30.49,30.49,3029655442 +현우산업,092300,19,3025,2,190,6.70,5511385,386615,18672816,5511385,6.70,1425.55,29.52,29.52,17354036844,30.72,30.72,17354036844 +아이엠비디엑스,461030,20,9590,2,1470,18.10,4006546,32023,14017750,4006546,18.10,9999.99,28.58,28.58,38177106435,28.40,28.40,38177106435 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10260,2,20,0.20,281536,235133,1000000,281536,0.20,119.73,28.15,28.15,2895163323,28.22,28.22,2895163323 +이화전기,024810,22,222,2,130,141.30,61430566,34797416,218948640,61430566,141.30,176.54,28.06,28.06,11190676303,23.02,23.02,11190676303 +에프알텍,073540,23,2285,5,-40,-1.72,3170116,3933743,11400000,3170116,-1.72,80.59,27.81,27.81,8481042413,32.56,32.56,8481042413 +PLUS K방산소부장,0090B0,24,11585,5,-175,-1.49,234463,578850,850000,234463,-1.49,40.50,27.58,27.58,2735192607,27.78,27.78,2735192607 +에이엔피,015260,25,618,1,142,29.83,12025010,120301,45116894,12025010,29.83,9995.77,26.65,26.65,6961632766,24.97,24.97,6961632766 +이트론,096040,26,14,2,3,27.27,230905827,139491872,906131295,230905827,27.27,165.53,25.48,25.48,3570191487,28.14,28.14,3570191487 +에스아이리소스,065420,27,317,2,50,18.73,18190556,546577,71577299,18190556,18.73,3328.09,25.41,25.41,5662215748,24.95,24.95,5662215748 +삼영엠텍,054540,28,9190,5,-10,-0.11,3254381,6134671,13000000,3254381,-0.11,53.05,25.03,25.03,30397295510,25.44,25.44,30397295510 +이아이디,093230,29,99,2,49,98.00,59333163,67290456,254384360,59333163,98.00,88.17,23.32,23.32,5154754466,20.47,20.47,5154754466 +TIGER 코리아원자력,0091P0,30,9710,2,90,0.94,2217385,2074311,9850000,2217385,0.94,106.90,22.51,22.51,21577520763,22.56,22.56,21577520763 diff --git a/top30/20250903/top30-avtr-20250903-140001.csv b/top30/20250903/top30-avtr-20250903-140001.csv new file mode 100644 index 000000000000..cb344e29914e --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7460,5,-55,-0.73,2407968,1290681,3000000,2407968,-0.73,186.57,80.27,80.27,18000331760,80.43,80.43,18000331760 +토마토시스템,393210,2,7280,2,1380,23.39,12203643,49751,15614544,12203643,23.39,9999.99,78.16,78.16,87893585860,77.32,77.32,87893585860 +아진엑스텍,059120,3,7510,2,380,5.33,6620775,1548539,9748596,6620775,5.33,427.55,67.92,67.92,52375001000,71.54,71.54,52375001000 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7445,5,-50,-0.67,3285787,2414465,5000000,3285787,-0.67,136.09,65.72,65.72,24461079810,65.71,65.71,24461079810 +RISE 헬스케어,253280,5,14795,2,110,0.75,1212305,2084,2050000,1212305,0.75,9999.99,59.14,59.14,17902088385,59.02,59.02,17902088385 +파인엠텍,441270,6,13360,2,1780,15.37,20592144,2618606,37640073,20592144,15.37,786.38,54.71,54.71,268912285560,53.48,53.48,268912285560 +우듬지팜,403490,7,1831,2,138,8.15,24724131,1178055,45551464,24724131,8.15,2098.72,54.28,54.28,47110190968,56.48,56.48,47110190968 +뉴로핏,380550,8,13170,2,330,2.57,5933046,9199231,11554087,5933046,2.57,64.50,51.35,51.35,79996426585,52.57,52.57,79996426585 +한라캐스트,125490,9,5020,2,390,8.42,18298690,6466738,36502352,18298690,8.42,282.97,50.13,50.13,94673355888,51.67,51.67,94673355888 +아센디오,012170,10,2535,2,445,21.29,5118696,236169,10873743,5118696,21.29,2167.39,47.07,47.07,12716150387,46.13,46.13,12716150387 +TIGER 차이나휴머노이드로봇,0053L0,11,11550,5,-200,-1.70,2946901,1066488,6900000,2946901,-1.70,276.32,42.71,42.71,34465143584,43.25,43.25,34465143584 +서남,294630,12,3230,2,200,6.60,9992266,4559777,24144099,9992266,6.60,219.14,41.39,41.39,33627913507,43.12,43.12,33627913507 +KODEX 보험,140700,13,12130,5,-250,-2.02,1880279,151414,4800000,1880279,-2.02,1241.81,39.17,39.17,22962082231,39.44,39.44,22962082231 +HJ중공업,097230,14,22750,2,1950,9.38,28322899,32716314,83274281,28322899,9.38,86.57,34.01,34.01,637362155650,33.64,33.64,637362155650 +프로티나,468530,15,20250,2,2320,12.94,3542233,589194,10871991,3542233,12.94,601.20,32.58,32.58,70385754130,31.97,31.97,70385754130 +1Q 샤오미밸류체인액티브,0094X0,16,9980,5,-50,-0.50,248861,377392,800000,248861,-0.50,65.94,31.11,31.11,2508199537,31.42,31.42,2508199537 +현대무벡스,319400,17,6390,2,340,5.62,34225777,32433420,111376039,34225777,5.62,105.53,30.73,30.73,218809565820,30.74,30.74,218809565820 +KIWOOM 한국고배당&미국AI테크,0097L0,18,9940,5,-25,-0.25,304897,475945,1000000,304897,-0.25,64.06,30.49,30.49,3032766662,30.51,30.51,3032766662 +현우산업,092300,19,3035,2,200,7.05,5521250,386615,18672816,5521250,7.05,1428.10,29.57,29.57,17383915064,30.67,30.67,17383915064 +아이엠비디엑스,461030,20,9660,2,1540,18.97,4044898,32023,14017750,4044898,18.97,9999.99,28.86,28.86,38546721635,28.47,28.47,38546721635 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10255,2,15,0.15,285157,235133,1000000,285157,0.15,121.27,28.52,28.52,2932277878,28.59,28.59,2932277878 +에프알텍,073540,22,2345,2,20,0.86,3218857,3933743,11400000,3218857,0.86,81.83,28.24,28.24,8593723108,32.15,32.15,8593723108 +이화전기,024810,23,222,2,130,141.30,61430566,34797416,218948640,61430566,141.30,176.54,28.06,28.06,11190676303,23.02,23.02,11190676303 +오성첨단소재,052420,24,1679,2,248,17.33,25457679,2112343,91170474,25457679,17.33,1205.19,27.92,27.92,40677879844,26.57,26.57,40677879844 +PLUS K방산소부장,0090B0,25,11590,5,-170,-1.45,236202,578850,850000,236202,-1.45,40.81,27.79,27.79,2755332082,27.97,27.97,2755332082 +에스아이리소스,065420,26,319,2,52,19.48,19826953,546577,71577299,19826953,19.48,3627.48,27.70,27.70,6187756085,27.10,27.10,6187756085 +에이엔피,015260,27,618,1,142,29.83,12060641,120301,45116894,12060641,29.83,9999.99,26.73,26.73,6983652724,25.05,25.05,6983652724 +이트론,096040,28,14,2,3,27.27,230905827,139491872,906131295,230905827,27.27,165.53,25.48,25.48,3570191487,28.14,28.14,3570191487 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5070,2,5,0.10,760896,555146,3000000,760896,0.10,137.06,25.36,25.36,3868627070,25.43,25.43,3868627070 +삼영엠텍,054540,30,9170,5,-30,-0.33,3266746,6134671,13000000,3266746,-0.33,53.25,25.13,25.13,30510789595,25.59,25.59,30510789595 diff --git a/top30/20250903/top30-avtr-20250903-141001.csv b/top30/20250903/top30-avtr-20250903-141001.csv new file mode 100644 index 000000000000..dce497c4a96d --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7465,5,-50,-0.67,2590081,1290681,3000000,2590081,-0.67,200.68,86.34,86.34,19359775595,86.45,86.45,19359775595 +토마토시스템,393210,2,7170,2,1270,21.53,12428053,49751,15614544,12428053,21.53,9999.99,79.59,79.59,89512507820,79.95,79.95,89512507820 +아진엑스텍,059120,3,7580,2,450,6.31,6635841,1548539,9748596,6635841,6.31,428.52,68.07,68.07,52489049360,71.03,71.03,52489049360 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7445,5,-50,-0.67,3375347,2414465,5000000,3375347,-0.67,139.80,67.51,67.51,25127416210,67.50,67.50,25127416210 +RISE 헬스케어,253280,5,14815,2,130,0.89,1247575,2084,2050000,1247575,0.89,9999.99,60.86,60.86,18424217785,60.66,60.66,18424217785 +파인엠텍,441270,6,13290,2,1710,14.77,20798132,2618606,37640073,20798132,14.77,794.24,55.26,55.26,271644979995,54.30,54.30,271644979995 +우듬지팜,403490,7,1832,2,139,8.21,24851408,1178055,45551464,24851408,8.21,2109.53,54.56,54.56,47343704470,56.73,56.73,47343704470 +뉴로핏,380550,8,13160,2,320,2.49,6000439,9199231,11554087,6000439,2.49,65.23,51.93,51.93,80889577780,53.20,53.20,80889577780 +TIGER 차이나휴머노이드로봇,0053L0,9,11515,5,-235,-2.00,3475710,1066488,6900000,3475710,-2.00,325.90,50.37,50.37,40567732814,51.06,51.06,40567732814 +한라캐스트,125490,10,5040,2,410,8.86,18379704,6466738,36502352,18379704,8.86,284.22,50.35,50.35,95080170633,51.68,51.68,95080170633 +아센디오,012170,11,2425,2,335,16.03,5422762,236169,10873743,5422762,16.03,2296.14,49.87,49.87,13468604204,51.08,51.08,13468604204 +KODEX 보험,140700,12,12120,5,-260,-2.10,2010821,151414,4800000,2010821,-2.10,1328.03,41.89,41.89,24544993611,42.19,42.19,24544993611 +서남,294630,13,3220,2,190,6.27,10018784,4559777,24144099,10018784,6.27,219.72,41.50,41.50,33713388377,43.36,43.36,33713388377 +오성첨단소재,052420,14,1747,2,316,22.08,33420836,2112343,91170474,33420836,22.08,1582.17,36.66,36.66,54290377150,34.09,34.09,54290377150 +HJ중공업,097230,15,22800,2,2000,9.62,28714923,32716314,83274281,28714923,9.62,87.77,34.48,34.48,646310075650,34.04,34.04,646310075650 +프로티나,468530,16,20050,2,2120,11.82,3585967,589194,10871991,3585967,11.82,608.62,32.98,32.98,71269995555,32.70,32.70,71269995555 +이화전기,024810,17,205,2,113,122.83,69575127,34797416,218948640,69575127,122.83,199.94,31.78,31.78,12860311308,28.65,28.65,12860311308 +1Q 샤오미밸류체인액티브,0094X0,18,9965,5,-65,-0.65,253022,377392,800000,253022,-0.65,67.04,31.63,31.63,2549692662,31.98,31.98,2549692662 +현대무벡스,319400,19,6380,2,330,5.45,34354405,32433420,111376039,34354405,5.45,105.92,30.85,30.85,219630412290,30.91,30.91,219630412290 +KIWOOM 한국고배당&미국AI테크,0097L0,20,9935,5,-30,-0.30,307050,475945,1000000,307050,-0.30,64.51,30.70,30.70,3054151312,30.74,30.74,3054151312 +현우산업,092300,21,3030,2,195,6.88,5542096,386615,18672816,5542096,6.88,1433.49,29.68,29.68,17447213679,30.84,30.84,17447213679 +아이엠비디엑스,461030,22,9320,2,1200,14.78,4152676,32023,14017750,4152676,14.78,9999.99,29.62,29.62,39571428015,30.29,30.29,39571428015 +에스아이리소스,065420,23,318,2,51,19.10,20915231,546577,71577299,20915231,19.10,3826.58,29.22,29.22,6534211455,28.71,28.71,6534211455 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10245,2,5,0.05,285398,235133,1000000,285398,0.05,121.38,28.54,28.54,2934748038,28.65,28.65,2934748038 +에프알텍,073540,25,2325,3,0,0.00,3253040,3933743,11400000,3253040,0.00,82.70,28.54,28.54,8673994948,32.73,32.73,8673994948 +PLUS K방산소부장,0090B0,26,11600,5,-160,-1.36,236411,578850,850000,236411,-1.36,40.84,27.81,27.81,2757755952,27.97,27.97,2757755952 +이트론,096040,27,15,2,4,36.36,251617503,139491872,906131295,251617503,36.36,180.38,27.77,27.77,3880866627,28.55,28.55,3880866627 +에이엔피,015260,28,618,1,142,29.83,12061266,120301,45116894,12061266,29.83,9999.99,26.73,26.73,6984038974,25.05,25.05,6984038974 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5065,3,0,0.00,795136,555146,3000000,795136,0.00,143.23,26.50,26.50,4042202970,26.60,26.60,4042202970 +삼영엠텍,054540,30,9180,5,-20,-0.22,3284140,6134671,13000000,3284140,-0.22,53.53,25.26,25.26,30670390560,25.70,25.70,30670390560 diff --git a/top30/20250903/top30-avtr-20250903-142001.csv b/top30/20250903/top30-avtr-20250903-142001.csv new file mode 100644 index 000000000000..95ccc011eb39 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7450,5,-65,-0.86,2590912,1290681,3000000,2590912,-0.86,200.74,86.36,86.36,19365969055,86.65,86.65,19365969055 +토마토시스템,393210,2,7250,2,1350,22.88,12663225,49751,15614544,12663225,22.88,9999.99,81.10,81.10,91205447100,80.57,80.57,91205447100 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,7430,5,-65,-0.87,3462912,2414465,5000000,3462912,-0.87,143.42,69.26,69.26,25778534760,69.39,69.39,25778534760 +아진엑스텍,059120,4,7520,2,390,5.47,6675672,1548539,9748596,6675672,5.47,431.09,68.48,68.48,52792039490,72.01,72.01,52792039490 +RISE 헬스케어,253280,5,14815,2,130,0.89,1299040,2084,2050000,1299040,0.89,9999.99,63.37,63.37,19186671760,63.17,63.17,19186671760 +파인엠텍,441270,6,13300,2,1720,14.85,20956263,2618606,37640073,20956263,14.85,800.28,55.68,55.68,273739060255,54.68,54.68,273739060255 +우듬지팜,403490,7,1829,2,136,8.03,24923316,1178055,45551464,24923316,8.03,2115.63,54.71,54.71,47475305043,56.98,56.98,47475305043 +TIGER 차이나휴머노이드로봇,0053L0,8,11505,5,-245,-2.09,3736589,1066488,6900000,3736589,-2.09,350.36,54.15,54.15,43573182299,54.89,54.89,43573182299 +뉴로핏,380550,9,12980,2,140,1.09,6147533,9199231,11554087,6147533,1.09,66.83,53.21,53.21,82808670500,55.22,55.22,82808670500 +아센디오,012170,10,2485,2,395,18.90,5774718,236169,10873743,5774718,18.90,2445.16,53.11,53.11,14351873797,53.11,53.11,14351873797 +한라캐스트,125490,11,5020,2,390,8.42,18426655,6466738,36502352,18426655,8.42,284.95,50.48,50.48,95316583183,52.02,52.02,95316583183 +오성첨단소재,052420,12,1802,2,371,25.93,42141817,2112343,91170474,42141817,25.93,1995.03,46.22,46.22,69927255518,42.56,42.56,69927255518 +KODEX 보험,140700,13,12135,5,-245,-1.98,2142765,151414,4800000,2142765,-1.98,1415.17,44.64,44.64,26146061286,44.89,44.89,26146061286 +서남,294630,14,3215,2,185,6.11,10061914,4559777,24144099,10061914,6.11,220.67,41.67,41.67,33852240226,43.61,43.61,33852240226 +HJ중공업,097230,15,22900,2,2100,10.10,29036067,32716314,83274281,29036067,10.10,88.75,34.87,34.87,653603818350,34.27,34.27,653603818350 +프로티나,468530,16,20250,2,2320,12.94,3620921,589194,10871991,3620921,12.94,614.55,33.31,33.31,71974627080,32.69,32.69,71974627080 +이화전기,024810,17,205,2,113,122.83,69575127,34797416,218948640,69575127,122.83,199.94,31.78,31.78,12860311308,28.65,28.65,12860311308 +1Q 샤오미밸류체인액티브,0094X0,18,9980,5,-50,-0.50,253418,377392,800000,253418,-0.50,67.15,31.68,31.68,2553644027,31.98,31.98,2553644027 +KIWOOM 한국고배당&미국AI테크,0097L0,19,9930,5,-35,-0.35,312180,475945,1000000,312180,-0.35,65.59,31.22,31.22,3105093362,31.27,31.27,3105093362 +현대무벡스,319400,20,6340,2,290,4.79,34571072,32433420,111376039,34571072,4.79,106.59,31.04,31.04,221005418460,31.30,31.30,221005418460 +에스아이리소스,065420,21,305,2,38,14.23,21972326,546577,71577299,21972326,14.23,4019.99,30.70,30.70,6859229253,31.42,31.42,6859229253 +아이엠비디엑스,461030,22,9240,2,1120,13.79,4266743,32023,14017750,4266743,13.79,9999.99,30.44,30.44,40625119225,31.36,31.36,40625119225 +현우산업,092300,23,3005,2,170,6.00,5611724,386615,18672816,5611724,6.00,1451.50,30.05,30.05,17657160428,31.47,31.47,17657160428 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10250,2,10,0.10,286362,235133,1000000,286362,0.10,121.79,28.64,28.64,2944628538,28.73,28.73,2944628538 +에프알텍,073540,25,2325,3,0,0.00,3257044,3933743,11400000,3257044,0.00,82.80,28.57,28.57,8683324638,32.76,32.76,8683324638 +PLUS K방산소부장,0090B0,26,11640,5,-120,-1.02,239462,578850,850000,239462,-1.02,41.37,28.17,28.17,2793244737,28.23,28.23,2793244737 +이트론,096040,27,15,2,4,36.36,251617503,139491872,906131295,251617503,36.36,180.38,27.77,27.77,3880866627,28.55,28.55,3880866627 +에이엔피,015260,28,618,1,142,29.83,12069005,120301,45116894,12069005,29.83,9999.99,26.75,26.75,6988821676,25.07,25.07,6988821676 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5060,5,-5,-0.10,795636,555146,3000000,795636,-0.10,143.32,26.52,26.52,4044732970,26.65,26.65,4044732970 +삼영엠텍,054540,30,9200,3,0,0.00,3309311,6134671,13000000,3309311,0.00,53.94,25.46,25.46,30901393200,25.84,25.84,30901393200 diff --git a/top30/20250903/top30-avtr-20250903-143001.csv b/top30/20250903/top30-avtr-20250903-143001.csv new file mode 100644 index 000000000000..08529267fdb9 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,2601693,1290681,3000000,2601693,-0.80,201.58,86.72,86.72,19446314615,86.95,86.95,19446314615 +토마토시스템,393210,2,7200,2,1300,22.03,12756800,49751,15614544,12756800,22.03,9999.99,81.70,81.70,91878340860,81.72,81.72,91878340860 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,7435,5,-60,-0.80,3480808,2414465,5000000,3480808,-0.80,144.16,69.62,69.62,25911502220,69.70,69.70,25911502220 +아진엑스텍,059120,4,7450,2,320,4.49,6720565,1548539,9748596,6720565,4.49,433.99,68.94,68.94,53128391285,73.15,73.15,53128391285 +RISE 헬스케어,253280,5,14815,2,130,0.89,1336041,2084,2050000,1336041,0.89,9999.99,65.17,65.17,19734858405,64.98,64.98,19734858405 +TIGER 차이나휴머노이드로봇,0053L0,6,11450,5,-300,-2.55,3891153,1066488,6900000,3891153,-2.55,364.86,56.39,56.39,45346008769,57.40,57.40,45346008769 +파인엠텍,441270,7,13310,2,1730,14.94,21158257,2618606,37640073,21158257,14.94,808.00,56.21,56.21,276434233420,55.18,55.18,276434233420 +아센디오,012170,8,2530,2,440,21.05,5992404,236169,10873743,5992404,21.05,2537.34,55.11,55.11,14903687998,54.17,54.17,14903687998 +우듬지팜,403490,9,1831,2,138,8.15,25006043,1178055,45551464,25006043,8.15,2122.66,54.90,54.90,47627054807,57.10,57.10,47627054807 +뉴로핏,380550,10,12840,3,0,0.00,6326024,9199231,11554087,6326024,0.00,68.77,54.75,54.75,85105408775,57.37,57.37,85105408775 +오성첨단소재,052420,11,1796,2,365,25.51,46838127,2112343,91170474,46838127,25.51,2217.35,51.37,51.37,78369972585,47.86,47.86,78369972585 +한라캐스트,125490,12,5030,2,400,8.64,18492351,6466738,36502352,18492351,8.64,285.96,50.66,50.66,95646286853,52.09,52.09,95646286853 +KODEX 보험,140700,13,12135,5,-245,-1.98,2143045,151414,4800000,2143045,-1.98,1415.35,44.65,44.65,26149459086,44.89,44.89,26149459086 +서남,294630,14,3225,2,195,6.44,10082178,4559777,24144099,10082178,6.44,221.11,41.76,41.76,33917466713,43.56,43.56,33917466713 +HJ중공업,097230,15,22800,2,2000,9.62,29529217,32716314,83274281,29529217,9.62,90.26,35.46,35.46,664921954050,35.02,35.02,664921954050 +프로티나,468530,16,20100,2,2170,12.10,3644088,589194,10871991,3644088,12.10,618.49,33.52,33.52,72440868755,33.15,33.15,72440868755 +1Q 샤오미밸류체인액티브,0094X0,17,9940,5,-90,-0.90,257361,377392,800000,257361,-0.90,68.19,32.17,32.17,2592901382,32.61,32.61,2592901382 +이화전기,024810,18,205,2,113,122.83,69575127,34797416,218948640,69575127,122.83,199.94,31.78,31.78,12860311308,28.65,28.65,12860311308 +현대무벡스,319400,19,6430,2,380,6.28,35033316,32433420,111376039,35033316,6.28,108.02,31.45,31.45,223971283195,31.27,31.27,223971283195 +에스아이리소스,065420,20,302,2,35,13.11,22505842,546577,71577299,22505842,13.11,4117.60,31.44,31.44,7020072055,32.48,32.48,7020072055 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9930,5,-35,-0.35,312180,475945,1000000,312180,-0.35,65.59,31.22,31.22,3105093362,31.27,31.27,3105093362 +아이엠비디엑스,461030,22,9310,2,1190,14.66,4328358,32023,14017750,4328358,14.66,9999.99,30.88,30.88,41194914945,31.57,31.57,41194914945 +현우산업,092300,23,2990,2,155,5.47,5623238,386615,18672816,5623238,5.47,1454.48,30.11,30.11,17691670850,31.69,31.69,17691670850 +PLUS K방산소부장,0090B0,24,11640,5,-120,-1.02,244253,578850,850000,244253,-1.02,42.20,28.74,28.74,2848998732,28.80,28.80,2848998732 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10260,2,20,0.20,286983,235133,1000000,286983,0.20,122.05,28.70,28.70,2950996588,28.76,28.76,2950996588 +에프알텍,073540,26,2300,5,-25,-1.08,3268431,3933743,11400000,3268431,-1.08,83.09,28.67,28.67,8709490943,33.22,33.22,8709490943 +이트론,096040,27,15,2,4,36.36,251617503,139491872,906131295,251617503,36.36,180.38,27.77,27.77,3880866627,28.55,28.55,3880866627 +에이엔피,015260,28,618,1,142,29.83,12070113,120301,45116894,12070113,29.83,9999.99,26.75,26.75,6989506420,25.07,25.07,6989506420 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5055,5,-10,-0.20,795736,555146,3000000,795736,-0.20,143.34,26.52,26.52,4045238470,26.67,26.67,4045238470 +삼영엠텍,054540,30,9200,3,0,0.00,3339106,6134671,13000000,3339106,0.00,54.43,25.69,25.69,31175656995,26.07,26.07,31175656995 diff --git a/top30/20250903/top30-avtr-20250903-144001.csv b/top30/20250903/top30-avtr-20250903-144001.csv new file mode 100644 index 000000000000..b08690bd4ced --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7445,5,-70,-0.93,2602493,1290681,3000000,2602493,-0.93,201.64,86.75,86.75,19452271615,87.09,87.09,19452271615 +토마토시스템,393210,2,7140,2,1240,21.02,12945179,49751,15614544,12945179,21.02,9999.99,82.90,82.90,93224961850,83.62,83.62,93224961850 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,7425,5,-70,-0.93,3480835,2414465,5000000,3480835,-0.93,144.17,69.62,69.62,25911702695,69.80,69.80,25911702695 +아진엑스텍,059120,4,7600,2,470,6.59,6744208,1548539,9748596,6744208,6.59,435.52,69.18,69.18,53306998965,71.95,71.95,53306998965 +RISE 헬스케어,253280,5,14835,2,150,1.02,1379410,2084,2050000,1379410,1.02,9999.99,67.29,67.29,20377854270,67.01,67.01,20377854270 +TIGER 차이나휴머노이드로봇,0053L0,6,11405,5,-345,-2.94,4029594,1066488,6900000,4029594,-2.94,377.84,58.40,58.40,46928938009,59.63,59.63,46928938009 +아센디오,012170,7,2475,2,385,18.42,6227971,236169,10873743,6227971,18.42,2637.08,57.28,57.28,15493571654,57.57,57.57,15493571654 +파인엠텍,441270,8,13260,2,1680,14.51,21343731,2618606,37640073,21343731,14.51,815.08,56.70,56.70,278891700380,55.88,55.88,278891700380 +뉴로핏,380550,9,12820,5,-20,-0.16,6397019,9199231,11554087,6397019,-0.16,69.54,55.37,55.37,86019218760,58.07,58.07,86019218760 +오성첨단소재,052420,10,1808,2,377,26.35,50335404,2112343,91170474,50335404,26.35,2382.92,55.21,55.21,84631086839,51.34,51.34,84631086839 +우듬지팜,403490,11,1841,2,148,8.74,25082554,1178055,45551464,25082554,8.74,2129.15,55.06,55.06,47767271602,56.96,56.96,47767271602 +한라캐스트,125490,12,4955,2,325,7.02,18631229,6466738,36502352,18631229,7.02,288.11,51.04,51.04,96339447648,53.26,53.26,96339447648 +KODEX 보험,140700,13,12135,5,-245,-1.98,2163705,151414,4800000,2163705,-1.98,1429.00,45.08,45.08,26400163216,45.32,45.32,26400163216 +서남,294630,14,3225,2,195,6.44,10128611,4559777,24144099,10128611,6.44,222.13,41.95,41.95,34066906155,43.75,43.75,34066906155 +HJ중공업,097230,15,22950,2,2150,10.34,29825748,32716314,83274281,29825748,10.34,91.16,35.82,35.82,671724249650,35.15,35.15,671724249650 +이화전기,024810,16,222,2,130,141.30,74742474,34797416,218948640,74742474,141.30,214.79,34.14,34.14,14007462342,28.82,28.82,14007462342 +프로티나,468530,17,20200,2,2270,12.66,3672281,589194,10871991,3672281,12.66,623.27,33.78,33.78,73009664380,33.24,33.24,73009664380 +1Q 샤오미밸류체인액티브,0094X0,18,9940,5,-90,-0.90,258668,377392,800000,258668,-0.90,68.54,32.33,32.33,2605895972,32.77,32.77,2605895972 +현대무벡스,319400,19,6450,2,400,6.61,35672654,32433420,111376039,35672654,6.61,109.99,32.03,32.03,228106807425,31.75,31.75,228106807425 +에스아이리소스,065420,20,300,2,33,12.36,22742859,546577,71577299,22742859,12.36,4160.96,31.77,31.77,7091231572,33.02,33.02,7091231572 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9940,5,-25,-0.25,312372,475945,1000000,312372,-0.25,65.63,31.24,31.24,3107001286,31.26,31.26,3107001286 +아이엠비디엑스,461030,22,9370,2,1250,15.39,4362546,32023,14017750,4362546,15.39,9999.99,31.12,31.12,41515650640,31.61,31.61,41515650640 +현우산업,092300,23,3000,2,165,5.82,5640286,386615,18672816,5640286,5.82,1458.89,30.21,30.21,17742697115,31.67,31.67,17742697115 +이트론,096040,24,17,2,6,54.55,271795485,139491872,906131295,271795485,54.55,194.85,30.00,30.00,4223892321,27.42,27.42,4223892321 +PLUS K방산소부장,0090B0,25,11625,5,-135,-1.15,245457,578850,850000,245457,-1.15,42.40,28.88,28.88,2863008152,28.97,28.97,2863008152 +에프알텍,073540,26,2335,2,10,0.43,3283049,3933743,11400000,3283049,0.43,83.46,28.80,28.80,8743431040,32.85,32.85,8743431040 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10265,2,25,0.24,287171,235133,1000000,287171,0.24,122.13,28.72,28.72,2952925603,28.77,28.77,2952925603 +이아이디,093230,28,105,2,55,110.00,68911130,67290456,254384360,68911130,110.00,102.41,27.09,27.09,6118413881,22.91,22.91,6118413881 +에이엔피,015260,29,618,1,142,29.83,12090367,120301,45116894,12090367,29.83,9999.99,26.80,26.80,7002023392,25.11,25.11,7002023392 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5040,5,-25,-0.49,795781,555146,3000000,795781,-0.49,143.35,26.53,26.53,4045465320,26.76,26.76,4045465320 diff --git a/top30/20250903/top30-avtr-20250903-145001.csv b/top30/20250903/top30-avtr-20250903-145001.csv new file mode 100644 index 000000000000..0a5643095d76 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,2613466,1290681,3000000,2613466,-0.80,202.49,87.12,87.12,19534072760,87.34,87.34,19534072760 +토마토시스템,393210,2,7120,2,1220,20.68,13079503,49751,15614544,13079503,20.68,9999.99,83.76,83.76,94182014210,84.71,84.71,94182014210 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,7430,5,-65,-0.87,3490720,2414465,5000000,3490720,-0.87,144.58,69.81,69.81,25985123995,69.95,69.95,25985123995 +아진엑스텍,059120,4,7590,2,460,6.45,6753865,1548539,9748596,6753865,6.45,436.14,69.28,69.28,53380124105,72.14,72.14,53380124105 +RISE 헬스케어,253280,5,14810,2,125,0.85,1412155,2084,2050000,1412155,0.85,9999.99,68.89,68.89,20863306355,68.72,68.72,20863306355 +TIGER 차이나휴머노이드로봇,0053L0,6,11430,5,-320,-2.72,4197277,1066488,6900000,4197277,-2.72,393.56,60.83,60.83,48848030393,61.94,61.94,48848030393 +아센디오,012170,7,2385,2,295,14.11,6441817,236169,10873743,6441817,14.11,2727.63,59.24,59.24,16014598310,61.75,61.75,16014598310 +오성첨단소재,052420,8,1806,2,375,26.21,53288413,2112343,91170474,53288413,26.21,2522.72,58.45,58.45,89975514014,54.65,54.65,89975514014 +파인엠텍,441270,9,13360,2,1780,15.37,21513933,2618606,37640073,21513933,15.37,821.58,57.16,57.16,281161220490,55.91,55.91,281161220490 +뉴로핏,380550,10,12770,5,-70,-0.55,6454897,9199231,11554087,6454897,-0.55,70.17,55.87,55.87,86759296695,58.80,58.80,86759296695 +우듬지팜,403490,11,1838,2,145,8.56,25153515,1178055,45551464,25153515,8.56,2135.17,55.22,55.22,47897515380,57.21,57.21,47897515380 +한라캐스트,125490,12,4965,2,335,7.24,18704477,6466738,36502352,18704477,7.24,289.24,51.24,51.24,96703157193,53.36,53.36,96703157193 +KODEX 보험,140700,13,12130,5,-250,-2.02,2236433,151414,4800000,2236433,-2.02,1477.03,46.59,46.59,27282668401,46.86,46.86,27282668401 +서남,294630,14,3215,2,185,6.11,10155220,4559777,24144099,10155220,6.11,222.71,42.06,42.06,34152462645,44.00,44.00,34152462645 +HJ중공업,097230,15,23150,2,2350,11.30,30190830,32716314,83274281,30190830,11.30,92.28,36.25,36.25,680155190050,35.28,35.28,680155190050 +PLUS K방산소부장,0090B0,16,11625,5,-135,-1.15,290789,578850,850000,290789,-1.15,50.24,34.21,34.21,3390237082,34.31,34.31,3390237082 +이화전기,024810,17,222,2,130,141.30,74742474,34797416,218948640,74742474,141.30,214.79,34.14,34.14,14007462342,28.82,28.82,14007462342 +프로티나,468530,18,20300,2,2370,13.22,3696486,589194,10871991,3696486,13.22,627.38,34.00,34.00,73500097430,33.30,33.30,73500097430 +1Q 샤오미밸류체인액티브,0094X0,19,9930,5,-100,-1.00,265966,377392,800000,265966,-1.00,70.47,33.25,33.25,2678416172,33.72,33.72,2678416172 +현대무벡스,319400,20,6470,2,420,6.94,35937336,32433420,111376039,35937336,6.94,110.80,32.27,32.27,229817526905,31.89,31.89,229817526905 +에스아이리소스,065420,21,300,2,33,12.36,22965368,546577,71577299,22965368,12.36,4201.67,32.08,32.08,7157721111,33.33,33.33,7157721111 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9940,5,-25,-0.25,313039,475945,1000000,313039,-0.25,65.77,31.30,31.30,3113630766,31.32,31.32,3113630766 +아이엠비디엑스,461030,23,9360,2,1240,15.27,4382929,32023,14017750,4382929,15.27,9999.99,31.27,31.27,41706336930,31.79,31.79,41706336930 +현우산업,092300,24,3005,2,170,6.00,5644082,386615,18672816,5644082,6.00,1459.87,30.23,30.23,17754094960,31.64,31.64,17754094960 +이트론,096040,25,17,2,6,54.55,271795485,139491872,906131295,271795485,54.55,194.85,30.00,30.00,4223892321,27.42,27.42,4223892321 +에프알텍,073540,26,2365,2,40,1.72,3306276,3933743,11400000,3306276,1.72,84.05,29.00,29.00,8798255140,32.63,32.63,8798255140 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10265,2,25,0.24,288031,235133,1000000,288031,0.24,122.50,28.80,28.80,2961744903,28.85,28.85,2961744903 +이아이디,093230,28,105,2,55,110.00,68911130,67290456,254384360,68911130,110.00,102.41,27.09,27.09,6118413881,22.91,22.91,6118413881 +에이엔피,015260,29,618,1,142,29.83,12091867,120301,45116894,12091867,29.83,9999.99,26.80,26.80,7002950392,25.12,25.12,7002950392 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5060,5,-5,-0.10,802737,555146,3000000,802737,-0.10,144.60,26.76,26.76,4080662360,26.88,26.88,4080662360 diff --git a/top30/20250903/top30-avtr-20250903-150001.csv b/top30/20250903/top30-avtr-20250903-150001.csv new file mode 100644 index 000000000000..e400b6f9d9cf --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7455,5,-60,-0.80,2637015,1290681,3000000,2637015,-0.80,204.31,87.90,87.90,19709523450,88.13,88.13,19709523450 +토마토시스템,393210,2,7040,2,1140,19.32,13344729,49751,15614544,13344729,19.32,9999.99,85.46,85.46,96052766635,87.38,87.38,96052766635 +RISE 헬스케어,253280,3,14820,2,135,0.92,1466747,2084,2050000,1466747,0.92,9999.99,71.55,71.55,21672100190,71.33,71.33,21672100190 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7440,5,-55,-0.73,3499260,2414465,5000000,3499260,-0.73,144.93,69.99,69.99,26048661595,70.02,70.02,26048661595 +아진엑스텍,059120,5,7540,2,410,5.75,6774931,1548539,9748596,6774931,5.75,437.50,69.50,69.50,53539349995,72.84,72.84,53539349995 +오성첨단소재,052420,6,1860,1,429,29.98,61308055,2112343,91170474,61308055,29.98,2902.37,67.25,67.25,104767737961,61.78,61.78,104767737961 +TIGER 차이나휴머노이드로봇,0053L0,7,11490,5,-260,-2.21,4207275,1066488,6900000,4207275,-2.21,394.50,60.97,60.97,48962590636,61.76,61.76,48962590636 +아센디오,012170,8,2360,2,270,12.92,6611895,236169,10873743,6611895,12.92,2799.65,60.81,60.81,16419860010,63.99,63.99,16419860010 +파인엠텍,441270,9,13340,2,1760,15.20,21835215,2618606,37640073,21835215,15.20,833.85,58.01,58.01,285458060515,56.85,56.85,285458060515 +뉴로핏,380550,10,12720,5,-120,-0.93,6505519,9199231,11554087,6505519,-0.93,70.72,56.30,56.30,87404104970,59.47,59.47,87404104970 +우듬지팜,403490,11,1849,2,156,9.21,25374619,1178055,45551464,25374619,9.21,2153.94,55.71,55.71,48305651984,57.35,57.35,48305651984 +한라캐스트,125490,12,4955,2,325,7.02,18773996,6466738,36502352,18773996,7.02,290.32,51.43,51.43,97048055040,53.66,53.66,97048055040 +KODEX 보험,140700,13,12120,5,-260,-2.10,2240847,151414,4800000,2240847,-2.10,1479.95,46.68,46.68,27336166291,46.99,46.99,27336166291 +서남,294630,14,3210,2,180,5.94,10178696,4559777,24144099,10178696,5.94,223.23,42.16,42.16,34227881290,44.16,44.16,34227881290 +HJ중공업,097230,15,22950,2,2150,10.34,30868929,32716314,83274281,30868929,10.34,94.35,37.07,37.07,695805641200,36.41,36.41,695805641200 +이화전기,024810,16,232,2,140,152.17,78291249,34797416,218948640,78291249,152.17,224.99,35.76,35.76,14830778142,29.20,29.20,14830778142 +PLUS K방산소부장,0090B0,17,11635,5,-125,-1.06,300601,578850,850000,300601,-1.06,51.93,35.36,35.36,3504285972,35.43,35.43,3504285972 +프로티나,468530,18,20150,2,2220,12.38,3752748,589194,10871991,3752748,12.38,636.93,34.52,34.52,74628814080,34.07,34.07,74628814080 +1Q 샤오미밸류체인액티브,0094X0,19,9940,5,-90,-0.90,266359,377392,800000,266359,-0.90,70.58,33.29,33.29,2682322807,33.73,33.73,2682322807 +현대무벡스,319400,20,6470,2,420,6.94,36167940,32433420,111376039,36167940,6.94,111.51,32.47,32.47,231305658050,32.10,32.10,231305658050 +KIWOOM 한국고배당&미국AI테크,0097L0,21,9935,5,-30,-0.30,322804,475945,1000000,322804,-0.30,67.82,32.28,32.28,3210563237,32.32,32.32,3210563237 +에스아이리소스,065420,22,302,2,35,13.11,23095002,546577,71577299,23095002,13.11,4225.39,32.27,32.27,7196750133,33.29,33.29,7196750133 +이트론,096040,23,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +아이엠비디엑스,461030,24,9440,2,1320,16.26,4410580,32023,14017750,4410580,16.26,9999.99,31.46,31.46,41966567530,31.71,31.71,41966567530 +현우산업,092300,25,3000,2,165,5.82,5664007,386615,18672816,5664007,5.82,1465.03,30.33,30.33,17813795445,31.80,31.80,17813795445 +에프알텍,073540,26,2330,2,5,0.22,3322520,3933743,11400000,3322520,0.22,84.46,29.14,29.14,8836351365,33.27,33.27,8836351365 +이아이디,093230,27,109,2,59,118.00,73755623,67290456,254384360,73755623,118.00,109.61,28.99,28.99,6646463618,23.97,23.97,6646463618 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10265,2,25,0.24,288336,235133,1000000,288336,0.24,122.63,28.83,28.83,2964874728,28.88,28.88,2964874728 +에이엔피,015260,29,618,1,142,29.83,12092068,120301,45116894,12092068,29.83,9999.99,26.80,26.80,7003074610,25.12,25.12,7003074610 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5045,5,-20,-0.39,802937,555146,3000000,802937,-0.39,144.64,26.76,26.76,4081671360,26.97,26.97,4081671360 diff --git a/top30/20250903/top30-avtr-20250903-151001.csv b/top30/20250903/top30-avtr-20250903-151001.csv new file mode 100644 index 000000000000..bab9ac8a247a --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,7450,5,-65,-0.86,2637366,1290681,3000000,2637366,-0.86,204.34,87.91,87.91,19712138910,88.20,88.20,19712138910 +토마토시스템,393210,2,7040,2,1140,19.32,13608471,49751,15614544,13608471,19.32,9999.99,87.15,87.15,97913797425,89.07,89.07,97913797425 +RISE 헬스케어,253280,3,14815,2,130,0.89,1508833,2084,2050000,1508833,0.89,9999.99,73.60,73.60,22295629695,73.41,73.41,22295629695 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7430,5,-65,-0.87,3506863,2414465,5000000,3506863,-0.87,145.24,70.14,70.14,26105152385,70.27,70.27,26105152385 +아진엑스텍,059120,5,7520,2,390,5.47,6803123,1548539,9748596,6803123,5.47,439.33,69.79,69.79,53751435265,73.32,73.32,53751435265 +오성첨단소재,052420,6,1860,1,429,29.98,61579733,2112343,91170474,61579733,29.98,2915.23,67.54,67.54,105273059041,62.08,62.08,105273059041 +아센디오,012170,7,2370,2,280,13.40,6718355,236169,10873743,6718355,13.40,2844.72,61.79,61.79,16671853840,64.69,64.69,16671853840 +TIGER 차이나휴머노이드로봇,0053L0,8,11545,5,-205,-1.74,4218698,1066488,6900000,4218698,-1.74,395.57,61.14,61.14,49093969401,61.63,61.63,49093969401 +파인엠텍,441270,9,13420,2,1840,15.89,22068716,2618606,37640073,22068716,15.89,842.77,58.63,58.63,288582286760,57.13,57.13,288582286760 +뉴로핏,380550,10,12820,5,-20,-0.16,6558641,9199231,11554087,6558641,-0.16,71.30,56.76,56.76,88085064810,59.47,59.47,88085064810 +우듬지팜,403490,11,1868,2,175,10.34,25739317,1178055,45551464,25739317,10.34,2184.90,56.51,56.51,48985008335,57.57,57.57,48985008335 +한라캐스트,125490,12,4960,2,330,7.13,18875361,6466738,36502352,18875361,7.13,291.88,51.71,51.71,97550114688,53.88,53.88,97550114688 +KODEX 보험,140700,13,12135,5,-245,-1.98,2243119,151414,4800000,2243119,-1.98,1481.45,46.73,46.73,27363718946,46.98,46.98,27363718946 +서남,294630,14,3220,2,190,6.27,10221060,4559777,24144099,10221060,6.27,224.16,42.33,42.33,34364318440,44.20,44.20,34364318440 +HJ중공업,097230,15,23000,2,2200,10.58,31198737,32716314,83274281,31198737,10.58,95.36,37.47,37.47,703399155700,36.73,36.73,703399155700 +이화전기,024810,16,232,2,140,152.17,78291249,34797416,218948640,78291249,152.17,224.99,35.76,35.76,14830778142,29.20,29.20,14830778142 +PLUS K방산소부장,0090B0,17,11665,5,-95,-0.81,301968,578850,850000,301968,-0.81,52.17,35.53,35.53,3520200572,35.50,35.50,3520200572 +프로티나,468530,18,19810,2,1880,10.49,3840942,589194,10871991,3840942,10.49,651.90,35.33,35.33,76382971470,35.47,35.47,76382971470 +1Q 샤오미밸류체인액티브,0094X0,19,9945,5,-85,-0.85,268339,377392,800000,268339,-0.85,71.10,33.54,33.54,2702014462,33.96,33.96,2702014462 +현대무벡스,319400,20,6440,2,390,6.45,36438681,32433420,111376039,36438681,6.45,112.35,32.72,32.72,233054785625,32.49,32.49,233054785625 +에스아이리소스,065420,21,300,2,33,12.36,23269400,546577,71577299,23269400,12.36,4257.30,32.51,32.51,7249393674,33.76,33.76,7249393674 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9935,5,-30,-0.30,323232,475945,1000000,323232,-0.30,67.91,32.32,32.32,3214815330,32.36,32.36,3214815330 +이트론,096040,23,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +아이엠비디엑스,461030,24,9440,2,1320,16.26,4430805,32023,14017750,4430805,16.26,9999.99,31.61,31.61,42156512590,31.86,31.86,42156512590 +현우산업,092300,25,3000,2,165,5.82,5685304,386615,18672816,5685304,5.82,1470.53,30.45,30.45,17877812709,31.91,31.91,17877812709 +에프알텍,073540,26,2325,3,0,0.00,3346548,3933743,11400000,3346548,0.00,85.07,29.36,29.36,8892441533,33.55,33.55,8892441533 +이아이디,093230,27,109,2,59,118.00,73755623,67290456,254384360,73755623,118.00,109.61,28.99,28.99,6646463618,23.97,23.97,6646463618 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10265,2,25,0.24,288642,235133,1000000,288642,0.24,122.76,28.86,28.86,2968015818,28.91,28.91,2968015818 +CSA 코스믹,083660,29,728,5,-137,-15.84,16724865,9337465,61247181,16724865,-15.84,179.12,27.31,27.31,12570169893,28.19,28.19,12570169893 +에이엔피,015260,30,618,1,142,29.83,12098485,120301,45116894,12098485,29.83,9999.99,26.82,26.82,7007040316,25.13,25.13,7007040316 diff --git a/top30/20250903/top30-avtr-20250903-152001.csv b/top30/20250903/top30-avtr-20250903-152001.csv new file mode 100644 index 000000000000..aed0760a9bc8 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13825092,49751,15614544,13825092,19.83,9999.99,88.54,88.54,99440243895,90.08,90.08,99440243895 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7445,5,-70,-0.93,2637545,1290681,3000000,2637545,-0.93,204.35,87.92,87.92,19713471565,88.26,88.26,19713471565 +RISE 헬스케어,253280,3,14810,2,125,0.85,1545723,2084,2050000,1545723,0.85,9999.99,75.40,75.40,22842095230,75.24,75.24,22842095230 +아진엑스텍,059120,4,7530,2,400,5.61,6844775,1548539,9748596,6844775,5.61,442.02,70.21,70.21,54064519140,73.65,73.65,54064519140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7425,5,-70,-0.93,3506968,2414465,5000000,3506968,-0.93,145.25,70.14,70.14,26105932010,70.32,70.32,26105932010 +오성첨단소재,052420,6,1860,1,429,29.98,61727602,2112343,91170474,61727602,29.98,2922.23,67.71,67.71,105548095381,62.24,62.24,105548095381 +아센디오,012170,7,2380,2,290,13.88,6814748,236169,10873743,6814748,13.88,2885.54,62.67,62.67,16900167350,65.30,65.30,16900167350 +TIGER 차이나휴머노이드로봇,0053L0,8,11505,5,-245,-2.09,4233505,1066488,6900000,4233505,-2.09,396.96,61.36,61.36,49264875757,62.06,62.06,49264875757 +파인엠텍,441270,9,13490,2,1910,16.49,22687478,2618606,37640073,22687478,16.49,866.40,60.27,60.27,296923739730,58.48,58.48,296923739730 +뉴로핏,380550,10,12830,5,-10,-0.08,6606058,9199231,11554087,6606058,-0.08,71.81,57.18,57.18,88692850270,59.83,59.83,88692850270 +우듬지팜,403490,11,1860,2,167,9.86,25955504,1178055,45551464,25955504,9.86,2203.25,56.98,56.98,49387236128,58.29,58.29,49387236128 +한라캐스트,125490,12,4965,2,335,7.24,18959567,6466738,36502352,18959567,7.24,293.19,51.94,51.94,97967294951,54.06,54.06,97967294951 +KODEX 보험,140700,13,12135,5,-245,-1.98,2393954,151414,4800000,2393954,-1.98,1581.07,49.87,49.87,29193960021,50.12,50.12,29193960021 +서남,294630,14,3265,2,235,7.76,10350114,4559777,24144099,10350114,7.76,226.99,42.87,42.87,34781893295,44.12,44.12,34781893295 +HJ중공업,097230,15,23350,2,2550,12.26,31987978,32716314,83274281,31987978,12.26,97.77,38.41,38.41,721756276825,37.12,37.12,721756276825 +프로티나,468530,16,19730,2,1800,10.04,3895304,589194,10871991,3895304,10.04,661.12,35.83,35.83,77457099710,36.11,36.11,77457099710 +이화전기,024810,17,232,2,140,152.17,78291249,34797416,218948640,78291249,152.17,224.99,35.76,35.76,14830778142,29.20,29.20,14830778142 +PLUS K방산소부장,0090B0,18,11655,5,-105,-0.89,303853,578850,850000,303853,-0.89,52.49,35.75,35.75,3542159692,35.76,35.76,3542159692 +1Q 샤오미밸류체인액티브,0094X0,19,9950,5,-80,-0.80,271374,377392,800000,271374,-0.80,71.91,33.92,33.92,2732225432,34.32,34.32,2732225432 +현대무벡스,319400,20,6480,2,430,7.11,36836861,32433420,111376039,36836861,7.11,113.58,33.07,33.07,235631834600,32.65,32.65,235631834600 +에스아이리소스,065420,21,293,2,26,9.74,23465273,546577,71577299,23465273,9.74,4293.13,32.78,32.78,7307468878,34.84,34.84,7307468878 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9940,5,-25,-0.25,327609,475945,1000000,327609,-0.25,68.83,32.76,32.76,3258313362,32.78,32.78,3258313362 +아이엠비디엑스,461030,23,9560,2,1440,17.73,4520770,32023,14017750,4520770,17.73,9999.99,32.25,32.25,43013787055,32.10,32.10,43013787055 +이트론,096040,24,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +현우산업,092300,25,2995,2,160,5.64,5707952,386615,18672816,5707952,5.64,1476.39,30.57,30.57,17945769699,32.09,32.09,17945769699 +에프알텍,073540,26,2345,2,20,0.86,3377263,3933743,11400000,3377263,0.86,85.85,29.63,29.63,8964406393,33.53,33.53,8964406393 +이아이디,093230,27,109,2,59,118.00,73755623,67290456,254384360,73755623,118.00,109.61,28.99,28.99,6646463618,23.97,23.97,6646463618 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10250,2,10,0.10,289847,235133,1000000,289847,0.10,123.27,28.98,28.98,2980371083,29.08,29.08,2980371083 +아시아종묘,154030,29,2325,2,315,15.67,3371744,46559,12061867,3371744,15.67,7241.87,27.95,27.95,8340854857,29.74,29.74,8340854857 +CSA 코스믹,083660,30,722,5,-143,-16.53,17030642,9337465,61247181,17030642,-16.53,182.39,27.81,27.81,12791382355,28.93,28.93,12791382355 diff --git a/top30/20250903/top30-avtr-20250903-153001.csv b/top30/20250903/top30-avtr-20250903-153001.csv new file mode 100644 index 000000000000..65ccb32421c8 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13825092,49751,15614544,13825092,19.83,9999.99,88.54,88.54,99440243895,90.08,90.08,99440243895 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7445,5,-70,-0.93,2637545,1290681,3000000,2637545,-0.93,204.35,87.92,87.92,19713471565,88.26,88.26,19713471565 +RISE 헬스케어,253280,3,14810,2,125,0.85,1545723,2084,2050000,1545723,0.85,9999.99,75.40,75.40,22842095230,75.24,75.24,22842095230 +아진엑스텍,059120,4,7530,2,400,5.61,6844775,1548539,9748596,6844775,5.61,442.02,70.21,70.21,54064519140,73.65,73.65,54064519140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7425,5,-70,-0.93,3506968,2414465,5000000,3506968,-0.93,145.25,70.14,70.14,26105932010,70.32,70.32,26105932010 +오성첨단소재,052420,6,1860,1,429,29.98,61727602,2112343,91170474,61727602,29.98,2922.23,67.71,67.71,105548095381,62.24,62.24,105548095381 +아센디오,012170,7,2380,2,290,13.88,6814748,236169,10873743,6814748,13.88,2885.54,62.67,62.67,16900167350,65.30,65.30,16900167350 +TIGER 차이나휴머노이드로봇,0053L0,8,11505,5,-245,-2.09,4233505,1066488,6900000,4233505,-2.09,396.96,61.36,61.36,49264875757,62.06,62.06,49264875757 +파인엠텍,441270,9,13490,2,1910,16.49,22687478,2618606,37640073,22687478,16.49,866.40,60.27,60.27,296923739730,58.48,58.48,296923739730 +뉴로핏,380550,10,12830,5,-10,-0.08,6606058,9199231,11554087,6606058,-0.08,71.81,57.18,57.18,88692850270,59.83,59.83,88692850270 +우듬지팜,403490,11,1860,2,167,9.86,25955504,1178055,45551464,25955504,9.86,2203.25,56.98,56.98,49387236128,58.29,58.29,49387236128 +한라캐스트,125490,12,4965,2,335,7.24,18959567,6466738,36502352,18959567,7.24,293.19,51.94,51.94,97967294951,54.06,54.06,97967294951 +KODEX 보험,140700,13,12135,5,-245,-1.98,2393954,151414,4800000,2393954,-1.98,1581.07,49.87,49.87,29193960021,50.12,50.12,29193960021 +서남,294630,14,3265,2,235,7.76,10350114,4559777,24144099,10350114,7.76,226.99,42.87,42.87,34781893295,44.12,44.12,34781893295 +이화전기,024810,15,260,2,168,182.61,85129568,34797416,218948640,85129568,182.61,244.64,38.88,38.88,16608741082,29.18,29.18,16608741082 +HJ중공업,097230,16,23350,2,2550,12.26,31987978,32716314,83274281,31987978,12.26,97.77,38.41,38.41,721756276825,37.12,37.12,721756276825 +프로티나,468530,17,19730,2,1800,10.04,3895304,589194,10871991,3895304,10.04,661.12,35.83,35.83,77457099710,36.11,36.11,77457099710 +PLUS K방산소부장,0090B0,18,11655,5,-105,-0.89,303853,578850,850000,303853,-0.89,52.49,35.75,35.75,3542159692,35.76,35.76,3542159692 +1Q 샤오미밸류체인액티브,0094X0,19,9950,5,-80,-0.80,271374,377392,800000,271374,-0.80,71.91,33.92,33.92,2732225432,34.32,34.32,2732225432 +현대무벡스,319400,20,6480,2,430,7.11,36836861,32433420,111376039,36836861,7.11,113.58,33.07,33.07,235631834600,32.65,32.65,235631834600 +에스아이리소스,065420,21,293,2,26,9.74,23465273,546577,71577299,23465273,9.74,4293.13,32.78,32.78,7307468878,34.84,34.84,7307468878 +KIWOOM 한국고배당&미국AI테크,0097L0,22,9940,5,-25,-0.25,327609,475945,1000000,327609,-0.25,68.83,32.76,32.76,3258313362,32.78,32.78,3258313362 +아이엠비디엑스,461030,23,9560,2,1440,17.73,4520770,32023,14017750,4520770,17.73,9999.99,32.25,32.25,43013787055,32.10,32.10,43013787055 +이트론,096040,24,17,2,6,54.55,290109740,139491872,906131295,290109740,54.55,207.98,32.02,32.02,4535234656,29.44,29.44,4535234656 +현우산업,092300,25,2995,2,160,5.64,5707952,386615,18672816,5707952,5.64,1476.39,30.57,30.57,17945769699,32.09,32.09,17945769699 +에프알텍,073540,26,2345,2,20,0.86,3377263,3933743,11400000,3377263,0.86,85.85,29.63,29.63,8964406393,33.53,33.53,8964406393 +이아이디,093230,27,109,2,59,118.00,73755623,67290456,254384360,73755623,118.00,109.61,28.99,28.99,6646463618,23.97,23.97,6646463618 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10250,2,10,0.10,289847,235133,1000000,289847,0.10,123.27,28.98,28.98,2980371083,29.08,29.08,2980371083 +아시아종묘,154030,29,2325,2,315,15.67,3371744,46559,12061867,3371744,15.67,7241.87,27.95,27.95,8340854857,29.74,29.74,8340854857 +CSA 코스믹,083660,30,722,5,-143,-16.53,17030642,9337465,61247181,17030642,-16.53,182.39,27.81,27.81,12791382355,28.93,28.93,12791382355 diff --git a/top30/20250903/top30-avtr-20250903-154001.csv b/top30/20250903/top30-avtr-20250903-154001.csv new file mode 100644 index 000000000000..58e76126106d --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13918140,49751,15614544,13918140,19.83,9999.99,89.14,89.14,100098093255,90.67,90.67,100098093255 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6873459,1548539,9748596,6873459,5.19,443.87,70.51,70.51,54279649140,74.24,74.24,54279649140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +오성첨단소재,052420,6,1860,1,429,29.98,61767799,2112343,91170474,61767799,29.98,2924.14,67.75,67.75,105622861801,62.29,62.29,105622861801 +아센디오,012170,7,2380,2,290,13.88,6849930,236169,10873743,6849930,13.88,2900.44,63.00,63.00,16983900510,65.63,65.63,16983900510 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4234697,1066488,6900000,4234697,-2.04,397.07,61.37,61.37,49278595677,62.05,62.05,49278595677 +파인엠텍,441270,9,13470,2,1890,16.32,22832283,2618606,37640073,22832283,16.32,871.93,60.66,60.66,298874263080,58.95,58.95,298874263080 +뉴로핏,380550,10,12830,5,-10,-0.08,6642479,9199231,11554087,6642479,-0.08,72.21,57.49,57.49,89160131700,60.15,60.15,89160131700 +우듬지팜,403490,11,1860,2,167,9.86,26081965,1178055,45551464,26081965,9.86,2213.99,57.26,57.26,49622453588,58.57,58.57,49622453588 +한라캐스트,125490,12,4955,2,325,7.02,19030424,6466738,36502352,19030424,7.02,294.28,52.13,52.13,98318391386,54.36,54.36,98318391386 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394396,151414,4800000,2394396,-1.74,1581.36,49.88,49.88,29199336951,50.01,50.01,29199336951 +서남,294630,14,3255,2,225,7.43,10388825,4559777,24144099,10388825,7.43,227.84,43.03,43.03,34907897600,44.42,44.42,34907897600 +이화전기,024810,15,260,2,168,182.61,85191634,34797416,218948640,85191634,182.61,244.82,38.91,38.91,16624878242,29.20,29.20,16624878242 +HJ중공업,097230,16,23400,2,2600,12.50,32206302,32716314,83274281,32206302,12.50,98.44,38.67,38.67,726865058425,37.30,37.30,726865058425 +프로티나,468530,17,19730,2,1800,10.04,3926142,589194,10871991,3926142,10.04,666.36,36.11,36.11,78065533450,36.39,36.39,78065533450 +PLUS K방산소부장,0090B0,18,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +이트론,096040,20,16,2,5,45.45,303558295,139491872,906131295,303558295,45.45,217.62,33.50,33.50,4750411536,32.77,32.77,4750411536 +현대무벡스,319400,21,6480,2,430,7.11,37096747,32433420,111376039,37096747,7.11,114.38,33.31,33.31,237315895880,32.88,32.88,237315895880 +에스아이리소스,065420,22,291,2,24,8.99,23551096,546577,71577299,23551096,8.99,4308.83,32.90,32.90,7332443371,35.20,35.20,7332443371 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328526,475945,1000000,328526,0.00,69.03,32.85,32.85,3267451267,32.79,32.79,3267451267 +아이엠비디엑스,461030,24,9640,2,1520,18.72,4565917,32023,14017750,4565917,18.72,9999.99,32.57,32.57,43449004135,32.15,32.15,43449004135 +현우산업,092300,25,2965,2,130,4.59,5750745,386615,18672816,5750745,4.59,1487.46,30.80,30.80,18072650944,32.64,32.64,18072650944 +이아이디,093230,26,105,2,55,110.00,77169487,67290456,254384360,77169487,110.00,114.68,30.34,30.34,7004919338,26.23,26.23,7004919338 +에프알텍,073540,27,2345,2,20,0.86,3425121,3933743,11400000,3425121,0.86,87.07,30.04,30.04,9076633403,33.95,33.95,9076633403 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +아시아종묘,154030,29,2315,2,305,15.17,3438664,46559,12061867,3438664,15.17,7385.61,28.51,28.51,8495774657,30.43,30.43,8495774657 +CSA 코스믹,083660,30,728,5,-137,-15.84,17143072,9337465,61247181,17143072,-15.84,183.59,27.99,27.99,12873231395,28.87,28.87,12873231395 diff --git a/top30/20250903/top30-avtr-20250903-155001.csv b/top30/20250903/top30-avtr-20250903-155001.csv new file mode 100644 index 000000000000..780c8f60aea5 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13927571,49751,15614544,13927571,19.83,9999.99,89.20,89.20,100164770425,90.73,90.73,100164770425 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6877197,1548539,9748596,6877197,5.19,444.11,70.55,70.55,54307684140,74.28,74.28,54307684140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +오성첨단소재,052420,6,1860,1,429,29.98,61770639,2112343,91170474,61770639,29.98,2924.27,67.75,67.75,105628144201,62.29,62.29,105628144201 +아센디오,012170,7,2380,2,290,13.88,6854054,236169,10873743,6854054,13.88,2902.18,63.03,63.03,16993715630,65.66,65.66,16993715630 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235534,1066488,6900000,4235534,-2.04,397.15,61.38,61.38,49288229547,62.06,62.06,49288229547 +파인엠텍,441270,9,13470,2,1890,16.32,22833684,2618606,37640073,22833684,16.32,871.98,60.66,60.66,298893134550,58.95,58.95,298893134550 +뉴로핏,380550,10,12830,5,-10,-0.08,6643320,9199231,11554087,6643320,-0.08,72.22,57.50,57.50,89170921730,60.15,60.15,89170921730 +우듬지팜,403490,11,1860,2,167,9.86,26084065,1178055,45551464,26084065,9.86,2214.16,57.26,57.26,49626359588,58.57,58.57,49626359588 +한라캐스트,125490,12,4955,2,325,7.02,19031675,6466738,36502352,19031675,7.02,294.30,52.14,52.14,98324590091,54.36,54.36,98324590091 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10390083,4559777,24144099,10390083,7.43,227.86,43.03,43.03,34911992390,44.42,44.42,34911992390 +이화전기,024810,15,260,2,168,182.61,85231631,34797416,218948640,85231631,182.61,244.94,38.93,38.93,16635277462,29.22,29.22,16635277462 +HJ중공업,097230,16,23400,2,2600,12.50,32216150,32716314,83274281,32216150,12.50,98.47,38.69,38.69,727095501625,37.31,37.31,727095501625 +프로티나,468530,17,19730,2,1800,10.04,3926697,589194,10871991,3926697,10.04,666.45,36.12,36.12,78076483600,36.40,36.40,78076483600 +PLUS K방산소부장,0090B0,18,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +이트론,096040,20,16,2,5,45.45,303810046,139491872,906131295,303810046,45.45,217.80,33.53,33.53,4754439552,32.79,32.79,4754439552 +현대무벡스,319400,21,6480,2,430,7.11,37101731,32433420,111376039,37101731,7.11,114.39,33.31,33.31,237348192200,32.89,32.89,237348192200 +에스아이리소스,065420,22,291,2,24,8.99,23551557,546577,71577299,23551557,8.99,4308.92,32.90,32.90,7332577522,35.20,35.20,7332577522 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +아이엠비디엑스,461030,24,9640,2,1520,18.72,4566592,32023,14017750,4566592,18.72,9999.99,32.58,32.58,43455511135,32.16,32.16,43455511135 +현우산업,092300,25,2965,2,130,4.59,5750750,386615,18672816,5750750,4.59,1487.46,30.80,30.80,18072665769,32.64,32.64,18072665769 +이아이디,093230,26,105,2,55,110.00,77277599,67290456,254384360,77277599,110.00,114.84,30.38,30.38,7016271098,26.27,26.27,7016271098 +에프알텍,073540,27,2345,2,20,0.86,3425126,3933743,11400000,3425126,0.86,87.07,30.04,30.04,9076645128,33.95,33.95,9076645128 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +아시아종묘,154030,29,2315,2,305,15.17,3441334,46559,12061867,3441334,15.17,7391.34,28.53,28.53,8501955707,30.45,30.45,8501955707 +CSA 코스믹,083660,30,728,5,-137,-15.84,17149789,9337465,61247181,17149789,-15.84,183.67,28.00,28.00,12878121371,28.88,28.88,12878121371 diff --git a/top30/20250903/top30-avtr-20250903-160001.csv b/top30/20250903/top30-avtr-20250903-160001.csv new file mode 100644 index 000000000000..8a9c106d10df --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13929569,49751,15614544,13929569,19.83,9999.99,89.21,89.21,100178896285,90.75,90.75,100178896285 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6877395,1548539,9748596,6877395,5.19,444.12,70.55,70.55,54309169140,74.28,74.28,54309169140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +오성첨단소재,052420,6,1860,1,429,29.98,61784335,2112343,91170474,61784335,29.98,2924.92,67.77,67.77,105653618761,62.30,62.30,105653618761 +아센디오,012170,7,2380,2,290,13.88,6854241,236169,10873743,6854241,13.88,2902.26,63.03,63.03,16994160690,65.67,65.67,16994160690 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235562,1066488,6900000,4235562,-2.04,397.15,61.38,61.38,49288551827,62.06,62.06,49288551827 +파인엠텍,441270,9,13470,2,1890,16.32,22834324,2618606,37640073,22834324,16.32,872.00,60.66,60.66,298901755350,58.95,58.95,298901755350 +뉴로핏,380550,10,12830,5,-10,-0.08,6644317,9199231,11554087,6644317,-0.08,72.23,57.51,57.51,89183713240,60.16,60.16,89183713240 +우듬지팜,403490,11,1860,2,167,9.86,26085176,1178055,45551464,26085176,9.86,2214.26,57.27,57.27,49628426048,58.58,58.58,49628426048 +한라캐스트,125490,12,4955,2,325,7.02,19032167,6466738,36502352,19032167,7.02,294.31,52.14,52.14,98327027951,54.36,54.36,98327027951 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10390584,4559777,24144099,10390584,7.43,227.87,43.04,43.04,34913623145,44.43,44.43,34913623145 +이화전기,024810,15,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +HJ중공업,097230,16,23400,2,2600,12.50,32223252,32716314,83274281,32223252,12.50,98.49,38.70,38.70,727261688425,37.32,37.32,727261688425 +프로티나,468530,17,19730,2,1800,10.04,3926707,589194,10871991,3926707,10.04,666.45,36.12,36.12,78076680900,36.40,36.40,78076680900 +PLUS K방산소부장,0090B0,18,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +이트론,096040,20,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +현대무벡스,319400,21,6480,2,430,7.11,37102693,32433420,111376039,37102693,7.11,114.40,33.31,33.31,237354425960,32.89,32.89,237354425960 +에스아이리소스,065420,22,291,2,24,8.99,23552231,546577,71577299,23552231,8.99,4309.04,32.90,32.90,7332773656,35.20,35.20,7332773656 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +아이엠비디엑스,461030,24,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +현우산업,092300,25,2965,2,130,4.59,5751402,386615,18672816,5751402,4.59,1487.63,30.80,30.80,18074598949,32.65,32.65,18074598949 +이아이디,093230,26,105,2,55,110.00,77319575,67290456,254384360,77319575,110.00,114.90,30.39,30.39,7020678578,26.28,26.28,7020678578 +에프알텍,073540,27,2345,2,20,0.86,3425126,3933743,11400000,3425126,0.86,87.07,30.04,30.04,9076645128,33.95,33.95,9076645128 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +아시아종묘,154030,29,2315,2,305,15.17,3454157,46559,12061867,3454157,15.17,7418.88,28.64,28.64,8531640952,30.55,30.55,8531640952 +CSA 코스믹,083660,30,728,5,-137,-15.84,17150138,9337465,61247181,17150138,-15.84,183.67,28.00,28.00,12878375443,28.88,28.88,12878375443 diff --git a/top30/20250903/top30-avtr-20250903-161001.csv b/top30/20250903/top30-avtr-20250903-161001.csv new file mode 100644 index 000000000000..5752b9322119 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13929569,49751,15614544,13929569,19.83,9999.99,89.21,89.21,100178896285,90.75,90.75,100178896285 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6877395,1548539,9748596,6877395,5.19,444.12,70.55,70.55,54309169140,74.28,74.28,54309169140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +오성첨단소재,052420,6,1860,1,429,29.98,61784335,2112343,91170474,61784335,29.98,2924.92,67.77,67.77,105653618761,62.30,62.30,105653618761 +아센디오,012170,7,2380,2,290,13.88,6854241,236169,10873743,6854241,13.88,2902.26,63.03,63.03,16994160690,65.67,65.67,16994160690 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235562,1066488,6900000,4235562,-2.04,397.15,61.38,61.38,49288551827,62.06,62.06,49288551827 +파인엠텍,441270,9,13470,2,1890,16.32,22834324,2618606,37640073,22834324,16.32,872.00,60.66,60.66,298901755350,58.95,58.95,298901755350 +뉴로핏,380550,10,12830,5,-10,-0.08,6644317,9199231,11554087,6644317,-0.08,72.23,57.51,57.51,89183713240,60.16,60.16,89183713240 +우듬지팜,403490,11,1860,2,167,9.86,26085176,1178055,45551464,26085176,9.86,2214.26,57.27,57.27,49628426048,58.58,58.58,49628426048 +한라캐스트,125490,12,4955,2,325,7.02,19032167,6466738,36502352,19032167,7.02,294.31,52.14,52.14,98327027951,54.36,54.36,98327027951 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10390584,4559777,24144099,10390584,7.43,227.87,43.04,43.04,34913623145,44.43,44.43,34913623145 +이화전기,024810,15,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +HJ중공업,097230,16,23400,2,2600,12.50,32223252,32716314,83274281,32223252,12.50,98.49,38.70,38.70,727261688425,37.32,37.32,727261688425 +프로티나,468530,17,19730,2,1800,10.04,3934117,589194,10871991,3934117,10.04,667.71,36.19,36.19,78225621900,36.47,36.47,78225621900 +PLUS K방산소부장,0090B0,18,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +이트론,096040,20,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +현대무벡스,319400,21,6480,2,430,7.11,37102693,32433420,111376039,37102693,7.11,114.40,33.31,33.31,237354425960,32.89,32.89,237354425960 +에스아이리소스,065420,22,291,2,24,8.99,23552231,546577,71577299,23552231,8.99,4309.04,32.90,32.90,7332773656,35.20,35.20,7332773656 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +아이엠비디엑스,461030,24,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +현우산업,092300,25,2965,2,130,4.59,5751402,386615,18672816,5751402,4.59,1487.63,30.80,30.80,18074598949,32.65,32.65,18074598949 +이아이디,093230,26,105,2,55,110.00,77319575,67290456,254384360,77319575,110.00,114.90,30.39,30.39,7020678578,26.28,26.28,7020678578 +에프알텍,073540,27,2345,2,20,0.86,3425126,3933743,11400000,3425126,0.86,87.07,30.04,30.04,9076645128,33.95,33.95,9076645128 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +아시아종묘,154030,29,2315,2,305,15.17,3454157,46559,12061867,3454157,15.17,7418.88,28.64,28.64,8531640952,30.55,30.55,8531640952 +CSA 코스믹,083660,30,728,5,-137,-15.84,17150138,9337465,61247181,17150138,-15.84,183.67,28.00,28.00,12878375443,28.88,28.88,12878375443 diff --git a/top30/20250903/top30-avtr-20250903-162001.csv b/top30/20250903/top30-avtr-20250903-162001.csv new file mode 100644 index 000000000000..1a080667f205 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13936813,49751,15614544,13936813,19.83,9999.99,89.26,89.26,100230473565,90.79,90.79,100230473565 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6877903,1548539,9748596,6877903,5.19,444.15,70.55,70.55,54312963900,74.28,74.28,54312963900 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +오성첨단소재,052420,6,1860,1,429,29.98,61799513,2112343,91170474,61799513,29.98,2925.64,67.78,67.78,105681849841,62.32,62.32,105681849841 +아센디오,012170,7,2380,2,290,13.88,6856840,236169,10873743,6856840,13.88,2903.36,63.06,63.06,17000281335,65.69,65.69,17000281335 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235562,1066488,6900000,4235562,-2.04,397.15,61.38,61.38,49288551827,62.06,62.06,49288551827 +파인엠텍,441270,9,13470,2,1890,16.32,22862398,2618606,37640073,22862398,16.32,873.08,60.74,60.74,299275981770,59.03,59.03,299275981770 +뉴로핏,380550,10,12830,5,-10,-0.08,6645728,9199231,11554087,6645728,-0.08,72.24,57.52,57.52,89201745820,60.17,60.17,89201745820 +우듬지팜,403490,11,1860,2,167,9.86,26089038,1178055,45551464,26089038,9.86,2214.59,57.27,57.27,49635609368,58.58,58.58,49635609368 +한라캐스트,125490,12,4955,2,325,7.02,19036305,6466738,36502352,19036305,7.02,294.37,52.15,52.15,98347428291,54.37,54.37,98347428291 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10391880,4559777,24144099,10391880,7.43,227.90,43.04,43.04,34917809225,44.43,44.43,34917809225 +이화전기,024810,15,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +HJ중공업,097230,16,23400,2,2600,12.50,32237322,32716314,83274281,32237322,12.50,98.54,38.71,38.71,727591629925,37.34,37.34,727591629925 +프로티나,468530,17,19730,2,1800,10.04,3934117,589194,10871991,3934117,10.04,667.71,36.19,36.19,78225621900,36.47,36.47,78225621900 +PLUS K방산소부장,0090B0,18,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +이트론,096040,20,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +현대무벡스,319400,21,6480,2,430,7.11,37115005,32433420,111376039,37115005,7.11,114.43,33.32,33.32,237433592120,32.90,32.90,237433592120 +에스아이리소스,065420,22,291,2,24,8.99,23563184,546577,71577299,23563184,8.99,4311.05,32.92,32.92,7335906214,35.22,35.22,7335906214 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +아이엠비디엑스,461030,24,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +현우산업,092300,25,2965,2,130,4.59,5753513,386615,18672816,5753513,4.59,1488.18,30.81,30.81,18080858064,32.66,32.66,18080858064 +이아이디,093230,26,105,2,55,110.00,77319575,67290456,254384360,77319575,110.00,114.90,30.39,30.39,7020678578,26.28,26.28,7020678578 +에프알텍,073540,27,2345,2,20,0.86,3425853,3933743,11400000,3425853,0.86,87.09,30.05,30.05,9078346308,33.96,33.96,9078346308 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +아시아종묘,154030,29,2315,2,305,15.17,3456647,46559,12061867,3456647,15.17,7424.23,28.66,28.66,8537405302,30.57,30.57,8537405302 +CSA 코스믹,083660,30,728,5,-137,-15.84,17169391,9337465,61247181,17169391,-15.84,183.88,28.03,28.03,12892276109,28.91,28.91,12892276109 diff --git a/top30/20250903/top30-avtr-20250903-163001.csv b/top30/20250903/top30-avtr-20250903-163001.csv new file mode 100644 index 000000000000..c030ea8b27e9 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13945903,49751,15614544,13945903,19.83,9999.99,89.31,89.31,100295103465,90.85,90.85,100295103465 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6879394,1548539,9748596,6879394,5.19,444.25,70.57,70.57,54324086760,74.30,74.30,54324086760 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +오성첨단소재,052420,6,1860,1,429,29.98,61816751,2112343,91170474,61816751,29.98,2926.45,67.80,67.80,105713912521,62.34,62.34,105713912521 +아센디오,012170,7,2380,2,290,13.88,6860409,236169,10873743,6860409,13.88,2904.87,63.09,63.09,17008650640,65.72,65.72,17008650640 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235562,1066488,6900000,4235562,-2.04,397.15,61.38,61.38,49288551827,62.06,62.06,49288551827 +파인엠텍,441270,9,13470,2,1890,16.32,22875718,2618606,37640073,22875718,16.32,873.58,60.77,60.77,299453537370,59.06,59.06,299453537370 +뉴로핏,380550,10,12830,5,-10,-0.08,6650117,9199231,11554087,6650117,-0.08,72.29,57.56,57.56,89257705570,60.21,60.21,89257705570 +우듬지팜,403490,11,1860,2,167,9.86,26100781,1178055,45551464,26100781,9.86,2215.58,57.30,57.30,49657333918,58.61,58.61,49657333918 +한라캐스트,125490,12,4955,2,325,7.02,19039106,6466738,36502352,19039106,7.02,294.42,52.16,52.16,98361223216,54.38,54.38,98361223216 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10394585,4559777,24144099,10394585,7.43,227.96,43.05,43.05,34926546375,44.44,44.44,34926546375 +이화전기,024810,15,260,2,168,182.61,85263528,34797416,218948640,85263528,182.61,245.03,38.94,38.94,16643570682,29.24,29.24,16643570682 +HJ중공업,097230,16,23400,2,2600,12.50,32253802,32716314,83274281,32253802,12.50,98.59,38.73,38.73,727978909925,37.36,37.36,727978909925 +프로티나,468530,17,19730,2,1800,10.04,3961103,589194,10871991,3961103,10.04,672.29,36.43,36.43,78780184200,36.73,36.73,78780184200 +PLUS K방산소부장,0090B0,18,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +1Q 샤오미밸류체인액티브,0094X0,19,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +이트론,096040,20,16,2,5,45.45,304145838,139491872,906131295,304145838,45.45,218.04,33.57,33.57,4759812224,32.83,32.83,4759812224 +현대무벡스,319400,21,6480,2,430,7.11,37126777,32433420,111376039,37126777,7.11,114.47,33.33,33.33,237509286080,32.91,32.91,237509286080 +에스아이리소스,065420,22,291,2,24,8.99,23581586,546577,71577299,23581586,8.99,4314.41,32.95,32.95,7341169186,35.24,35.24,7341169186 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +아이엠비디엑스,461030,24,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +현우산업,092300,25,2965,2,130,4.59,5754019,386615,18672816,5754019,4.59,1488.31,30.81,30.81,18082358354,32.66,32.66,18082358354 +이아이디,093230,26,105,2,55,110.00,77319575,67290456,254384360,77319575,110.00,114.90,30.39,30.39,7020678578,26.28,26.28,7020678578 +에프알텍,073540,27,2345,2,20,0.86,3426511,3933743,11400000,3426511,0.86,87.11,30.06,30.06,9079876158,33.97,33.97,9079876158 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +아시아종묘,154030,29,2315,2,305,15.17,3458770,46559,12061867,3458770,15.17,7428.79,28.68,28.68,8542256357,30.59,30.59,8542256357 +CSA 코스믹,083660,30,728,5,-137,-15.84,17190299,9337465,61247181,17190299,-15.84,184.10,28.07,28.07,12907329869,28.95,28.95,12907329869 diff --git a/top30/20250903/top30-avtr-20250903-164001.csv b/top30/20250903/top30-avtr-20250903-164001.csv new file mode 100644 index 000000000000..f56ca1cff8cf --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13949283,49751,15614544,13949283,19.83,9999.99,89.34,89.34,100319033865,90.87,90.87,100319033865 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6879796,1548539,9748596,6879796,5.19,444.28,70.57,70.57,54327093720,74.30,74.30,54327093720 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +오성첨단소재,052420,6,1860,1,429,29.98,61818174,2112343,91170474,61818174,29.98,2926.52,67.81,67.81,105716559301,62.34,62.34,105716559301 +아센디오,012170,7,2380,2,290,13.88,6864472,236169,10873743,6864472,13.88,2906.59,63.13,63.13,17018117430,65.76,65.76,17018117430 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235567,1066488,6900000,4235567,-2.04,397.15,61.39,61.39,49288609377,62.06,62.06,49288609377 +파인엠텍,441270,9,13470,2,1890,16.32,22894118,2618606,37640073,22894118,16.32,874.29,60.82,60.82,299699177370,59.11,59.11,299699177370 +뉴로핏,380550,10,12830,5,-10,-0.08,6653360,9199231,11554087,6653360,-0.08,72.33,57.58,57.58,89299151110,60.24,60.24,89299151110 +우듬지팜,403490,11,1860,2,167,9.86,26117725,1178055,45551464,26117725,9.86,2217.02,57.34,57.34,49688595598,58.65,58.65,49688595598 +한라캐스트,125490,12,4955,2,325,7.02,19048976,6466738,36502352,19048976,7.02,294.57,52.19,52.19,98409783616,54.41,54.41,98409783616 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10397536,4559777,24144099,10397536,7.43,228.03,43.06,43.06,34936107615,44.45,44.45,34936107615 +이화전기,024810,15,260,2,168,182.61,86842207,34797416,218948640,86842207,182.61,249.57,39.66,39.66,17093494197,30.03,30.03,17093494197 +HJ중공업,097230,16,23400,2,2600,12.50,32265402,32716314,83274281,32265402,12.50,98.62,38.75,38.75,728251509925,37.37,37.37,728251509925 +프로티나,468530,17,19730,2,1800,10.04,3985446,589194,10871991,3985446,10.04,676.42,36.66,36.66,79282867150,36.96,36.96,79282867150 +PLUS K방산소부장,0090B0,18,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +이트론,096040,19,16,2,5,45.45,313468737,139491872,906131295,313468737,45.45,224.72,34.59,34.59,4927624406,33.99,33.99,4927624406 +1Q 샤오미밸류체인액티브,0094X0,20,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +현대무벡스,319400,21,6480,2,430,7.11,37161569,32433420,111376039,37161569,7.11,114.58,33.37,33.37,237732154510,32.94,32.94,237732154510 +에스아이리소스,065420,22,291,2,24,8.99,23594804,546577,71577299,23594804,8.99,4316.83,32.96,32.96,7344923098,35.26,35.26,7344923098 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +아이엠비디엑스,461030,24,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +이아이디,093230,25,105,2,55,110.00,80497906,67290456,254384360,80497906,110.00,119.63,31.64,31.64,7408434960,27.74,27.74,7408434960 +현우산업,092300,26,2965,2,130,4.59,5754971,386615,18672816,5754971,4.59,1488.55,30.82,30.82,18085185794,32.67,32.67,18085185794 +에프알텍,073540,27,2345,2,20,0.86,3428329,3933743,11400000,3428329,0.86,87.15,30.07,30.07,9084098898,33.98,33.98,9084098898 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +아시아종묘,154030,29,2315,2,305,15.17,3460277,46559,12061867,3460277,15.17,7432.03,28.69,28.69,8545699852,30.60,30.60,8545699852 +CSA 코스믹,083660,30,728,5,-137,-15.84,17208344,9337465,61247181,17208344,-15.84,184.29,28.10,28.10,12920286179,28.98,28.98,12920286179 diff --git a/top30/20250903/top30-avtr-20250903-165001.csv b/top30/20250903/top30-avtr-20250903-165001.csv new file mode 100644 index 000000000000..c42a42647dd1 --- /dev/null +++ b/top30/20250903/top30-avtr-20250903-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +토마토시스템,393210,1,7070,2,1170,19.83,13951564,49751,15614544,13951564,19.83,9999.99,89.35,89.35,100335206155,90.89,90.89,100335206155 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7435,5,-80,-1.06,2638301,1290681,3000000,2638301,-1.06,204.41,87.94,87.94,19719092425,88.41,88.41,19719092425 +RISE 헬스케어,253280,3,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +아진엑스텍,059120,4,7500,2,370,5.19,6880060,1548539,9748596,6880060,5.19,444.29,70.57,70.57,54329065800,74.31,74.31,54329065800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7420,5,-75,-1.00,3507024,2414465,5000000,3507024,-1.00,145.25,70.14,70.14,26106347530,70.37,70.37,26106347530 +오성첨단소재,052420,6,1860,1,429,29.98,61821861,2112343,91170474,61821861,29.98,2926.70,67.81,67.81,105723417121,62.35,62.35,105723417121 +아센디오,012170,7,2380,2,290,13.88,6866418,236169,10873743,6866418,13.88,2907.42,63.15,63.15,17022680800,65.78,65.78,17022680800 +TIGER 차이나휴머노이드로봇,0053L0,8,11510,5,-240,-2.04,4235567,1066488,6900000,4235567,-2.04,397.15,61.39,61.39,49288609377,62.06,62.06,49288609377 +파인엠텍,441270,9,13470,2,1890,16.32,22901930,2618606,37640073,22901930,16.32,874.58,60.84,60.84,299803780050,59.13,59.13,299803780050 +뉴로핏,380550,10,12830,5,-10,-0.08,6655240,9199231,11554087,6655240,-0.08,72.35,57.60,57.60,89323121110,60.26,60.26,89323121110 +우듬지팜,403490,11,1860,2,167,9.86,26119728,1178055,45551464,26119728,9.86,2217.19,57.34,57.34,49692301148,58.65,58.65,49692301148 +한라캐스트,125490,12,4955,2,325,7.02,19052321,6466738,36502352,19052321,7.02,294.62,52.19,52.19,98426274466,54.42,54.42,98426274466 +KODEX 보험,140700,13,12165,5,-215,-1.74,2394397,151414,4800000,2394397,-1.74,1581.36,49.88,49.88,29199349116,50.01,50.01,29199349116 +서남,294630,14,3255,2,225,7.43,10398420,4559777,24144099,10398420,7.43,228.05,43.07,43.07,34938967355,44.46,44.46,34938967355 +이화전기,024810,15,260,2,168,182.61,86842207,34797416,218948640,86842207,182.61,249.57,39.66,39.66,17093494197,30.03,30.03,17093494197 +HJ중공업,097230,16,23400,2,2600,12.50,32275454,32716314,83274281,32275454,12.50,98.65,38.76,38.76,728488234525,37.38,37.38,728488234525 +프로티나,468530,17,19730,2,1800,10.04,4008383,589194,10871991,4008383,10.04,680.32,36.87,36.87,79753054600,37.18,37.18,79753054600 +PLUS K방산소부장,0090B0,18,11705,5,-55,-0.47,303976,578850,850000,303976,-0.47,52.51,35.76,35.76,3543599407,35.62,35.62,3543599407 +이트론,096040,19,16,2,5,45.45,313468737,139491872,906131295,313468737,45.45,224.72,34.59,34.59,4927624406,33.99,33.99,4927624406 +1Q 샤오미밸류체인액티브,0094X0,20,9955,5,-75,-0.75,271802,377392,800000,271802,-0.75,72.02,33.98,33.98,2736486172,34.36,34.36,2736486172 +현대무벡스,319400,21,6480,2,430,7.11,37161569,32433420,111376039,37161569,7.11,114.58,33.37,33.37,237732154510,32.94,32.94,237732154510 +에스아이리소스,065420,22,291,2,24,8.99,23605602,546577,71577299,23605602,8.99,4318.81,32.98,32.98,7347989730,35.28,35.28,7347989730 +KIWOOM 한국고배당&미국AI테크,0097L0,23,9965,3,0,0.00,328529,475945,1000000,328529,0.00,69.03,32.85,32.85,3267481162,32.79,32.79,3267481162 +아이엠비디엑스,461030,24,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +이아이디,093230,25,105,2,55,110.00,80497906,67290456,254384360,80497906,110.00,119.63,31.64,31.64,7408434960,27.74,27.74,7408434960 +현우산업,092300,26,2965,2,130,4.59,5754991,386615,18672816,5754991,4.59,1488.56,30.82,30.82,18085245194,32.67,32.67,18085245194 +에프알텍,073540,27,2345,2,20,0.86,3428329,3933743,11400000,3428329,0.86,87.15,30.07,30.07,9084098898,33.98,33.98,9084098898 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10255,2,15,0.15,290131,235133,1000000,290131,0.15,123.39,29.01,29.01,2983283503,29.09,29.09,2983283503 +아시아종묘,154030,29,2315,2,305,15.17,3460402,46559,12061867,3460402,15.17,7432.29,28.69,28.69,8545988602,30.61,30.61,8545988602 +CSA 코스믹,083660,30,728,5,-137,-15.84,17211539,9337465,61247181,17211539,-15.84,184.33,28.10,28.10,12922583384,28.98,28.98,12922583384 diff --git a/top30/20250903/top30-tv-20250903-090001.csv b/top30/20250903/top30-tv-20250903-090001.csv new file mode 100644 index 000000000000..4039df0b7b65 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +네오크레마,311390,1,10950,3,0,0.00,101082,331680,12653789,101082,0.00,30.48,0.80,0.80,1106847900,0.80,0.80,1106847900 +에스피지,058610,2,28100,2,700,2.55,29526,648245,22177360,29526,2.55,4.55,0.13,0.13,836560900,0.13,0.13,836560900 +삼성생명,032830,3,151900,2,200,0.13,5197,481176,200000000,5197,0.13,1.08,0.00,0.00,789374200,0.00,0.00,789374200 +에스엔시스,0008Z0,4,50300,5,-500,-0.98,6374,917079,9436564,6374,-0.98,0.70,0.07,0.07,319368900,0.07,0.07,319368900 +대한조선,439260,5,81500,5,-100,-0.12,2907,393202,38526312,2907,-0.12,0.74,0.01,0.01,237718600,0.01,0.01,237718600 +디앤디파마텍,347850,6,157100,3,0,0.00,970,2407847,10820699,970,0.00,0.04,0.01,0.01,152387000,0.01,0.01,152387000 +보로노이,310210,7,124400,2,100,0.08,775,124830,18391421,775,0.08,0.62,0.00,0.00,96322500,0.00,0.00,96322500 +피에스케이홀딩스,031980,8,34400,3,0,0.00,2249,100163,21562395,2249,0.00,2.25,0.01,0.01,77365600,0.01,0.01,77365600 +KODEX 인버스,114800,9,3510,3,0,0.00,21056,26331704,215900000,21056,0.00,0.08,0.01,0.01,73906560,0.01,0.01,73906560 +케이엔알시스템,199430,10,13240,3,0,0.00,5001,4529849,10877713,5001,0.00,0.11,0.05,0.05,66213240,0.05,0.05,66213240 +로보티즈,108490,11,102900,3,0,0.00,629,5070411,13220560,629,0.00,0.01,0.00,0.00,64724100,0.00,0.00,64724100 +산일전기,062040,12,105900,3,0,0.00,534,495631,30445200,534,0.00,0.11,0.00,0.00,56550600,0.00,0.00,56550600 +아우토크립트,331740,13,14080,5,-10,-0.07,3462,1013332,9629132,3462,-0.07,0.34,0.04,0.04,48805680,0.04,0.04,48805680 +HJ중공업,097230,14,20800,3,0,0.00,2327,32716314,83274281,2327,0.00,0.01,0.00,0.00,48401600,0.00,0.00,48401600 +태웅로직스,124560,15,3385,3,0,0.00,12993,24675216,39720911,12993,0.00,0.05,0.03,0.03,43981305,0.03,0.03,43981305 +클로봇,466100,16,20050,3,0,0.00,2095,4710020,24764639,2095,0.00,0.04,0.01,0.01,42004750,0.01,0.01,42004750 +삼성전자,005930,17,69100,3,0,0.00,602,10604028,5919637922,602,0.00,0.01,0.00,0.00,41598200,0.00,0.00,41598200 +현대힘스,460930,18,27650,3,0,0.00,1457,4853843,35479871,1457,0.00,0.03,0.00,0.00,40286050,0.00,0.00,40286050 +샌즈랩,411080,19,8190,3,0,0.00,4774,1660620,15267638,4774,0.00,0.29,0.03,0.03,39099060,0.03,0.03,39099060 +비에이치아이,083650,20,54100,3,0,0.00,680,746006,30944375,680,0.00,0.09,0.00,0.00,36788000,0.00,0.00,36788000 +한화엔진,082740,21,45300,3,0,0.00,764,4700255,83447142,764,0.00,0.02,0.00,0.00,34609200,0.00,0.00,34609200 +티로보틱스,117730,22,11010,2,170,1.57,2986,124117,18782090,2986,1.57,2.41,0.02,0.02,33074010,0.02,0.02,33074010 +에스피시스템스,317830,23,9380,3,0,0.00,3080,3820703,10773818,3080,0.00,0.08,0.03,0.03,28890400,0.03,0.03,28890400 +일승,333430,24,6180,3,0,0.00,4305,11796856,30726747,4305,0.00,0.04,0.01,0.01,26604900,0.01,0.01,26604900 +TIGER 코리아배당다우존스,0052D0,25,12250,5,-5,-0.04,2171,605269,37850000,2171,-0.04,0.36,0.01,0.01,26572690,0.01,0.01,26572690 +알에스오토메이션,140670,26,13160,2,130,1.00,1958,314973,9303140,1958,1.00,0.62,0.02,0.02,25779230,0.02,0.02,25779230 +HDC현대산업개발,294870,27,19720,3,0,0.00,1311,209217,65907330,1311,0.00,0.63,0.00,0.00,25764960,0.00,0.00,25764960 +KODEX 레버리지,122630,28,24470,3,0,0.00,1036,16430535,91050000,1036,0.00,0.01,0.00,0.00,25350920,0.00,0.00,25350920 +삼성 인버스 2X 천연가스 선물 ETN D,Q530136,29,25770,5,-200,-0.77,910,111651,4000000,910,-0.77,0.82,0.02,0.02,23387140,0.02,0.02,23387140 +러셀,217500,30,2305,3,0,0.00,9671,22541778,31812000,9671,0.00,0.04,0.03,0.03,22291655,0.03,0.03,22291655 diff --git a/top30/20250903/top30-tv-20250903-091001.csv b/top30/20250903/top30-tv-20250903-091001.csv new file mode 100644 index 000000000000..e1acb22d6c3b --- /dev/null +++ b/top30/20250903/top30-tv-20250903-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69150,2,50,0.07,1528568,10604028,5919637922,1528568,0.07,14.41,0.03,0.03,105727843050,0.03,0.03,105727843050 +올릭스,226950,2,80400,2,4000,5.24,1168655,6446720,20106724,1168655,5.24,18.13,5.81,5.81,91884374500,5.68,5.68,91884374500 +두산에너빌리티,034020,3,61700,2,1300,2.15,1249421,2966108,640561146,1249421,2.15,42.12,0.20,0.20,77504981400,0.20,0.20,77504981400 +KODEX 200선물인버스2X,252670,4,1319,5,-4,-0.30,52982719,365143744,1244000000,52982719,-0.30,14.51,4.26,4.26,69832674996,4.26,4.26,69832674996 +KODEX 레버리지,122630,5,24545,2,75,0.31,2672802,16430535,91050000,2672802,0.31,16.27,2.94,2.94,65625196537,2.94,2.94,65625196537 +SK하이닉스,000660,6,259500,5,-1000,-0.38,240614,1584710,728002365,240614,-0.38,15.18,0.03,0.03,62434156000,0.03,0.03,62434156000 +HJ중공업,097230,7,21600,2,800,3.85,2743606,32716314,83274281,2743606,3.85,8.39,3.29,3.29,58209506775,3.24,3.24,58209506775 +한화오션,042660,8,120900,5,-2300,-1.87,461277,4364919,306413394,461277,-1.87,10.57,0.15,0.15,56374419750,0.15,0.15,56374419750 +현대무벡스,319400,9,6380,2,330,5.45,7131714,32433420,111376039,7131714,5.45,21.99,6.40,6.40,45015614355,6.34,6.34,45015614355 +카카오페이,377300,10,52400,5,-5400,-9.34,796874,588173,135073602,796874,-9.34,135.48,0.59,0.59,42076687950,0.59,0.59,42076687950 +현대로템,064350,11,205000,2,6200,3.12,195531,1032352,109142293,195531,3.12,18.94,0.18,0.18,39711278250,0.18,0.18,39711278250 +삼양컴텍,484590,12,20300,2,1630,8.73,1904340,2843671,41210450,1904340,8.73,66.97,4.62,4.62,37965534415,4.54,4.54,37965534415 +로보티즈,108490,13,101200,5,-1700,-1.65,310885,5070411,13220560,310885,-1.65,6.13,2.35,2.35,31278968150,2.34,2.34,31278968150 +삼성전기,009150,14,174800,2,4900,2.88,137652,862789,74693696,137652,2.88,15.95,0.18,0.18,23961756800,0.18,0.18,23961756800 +우리기술,032820,15,3940,2,230,6.20,5252842,5038763,165530656,5252842,6.20,104.25,3.17,3.17,20714988460,3.18,3.18,20714988460 +NAVER,035420,16,223000,5,-2000,-0.89,89993,1790972,156852638,89993,-0.89,5.02,0.06,0.06,20136394750,0.06,0.06,20136394750 +파인엠텍,441270,17,12600,2,1020,8.81,1630497,2618606,37640073,1630497,8.81,62.27,4.33,4.33,20026051940,4.22,4.22,20026051940 +KODEX 200,069500,18,43005,2,80,0.19,454661,8514530,165150000,454661,0.19,5.34,0.28,0.28,19558408530,0.28,0.28,19558408530 +한화시스템,272210,19,54800,2,400,0.74,339411,2687373,188919389,339411,0.74,12.63,0.18,0.18,18725395500,0.18,0.18,18725395500 +삼성전자우,005935,20,57000,2,300,0.53,322408,1008514,815974664,322408,0.53,31.97,0.04,0.04,18449403350,0.04,0.04,18449403350 +카카오,035720,21,59700,2,400,0.67,287694,3661180,442124799,287694,0.67,7.86,0.07,0.07,17221272750,0.07,0.07,17221272750 +엘앤에프,066970,22,61400,5,-3000,-4.66,278823,457158,36316174,278823,-4.66,60.99,0.77,0.77,17026494100,0.76,0.76,17026494100 +LS ELECTRIC,010120,23,289000,2,15000,5.47,58213,85724,30000000,58213,5.47,67.91,0.19,0.19,16677338500,0.19,0.19,16677338500 +PLUS K방산,449450,24,54405,2,325,0.60,279909,2148542,24100000,279909,0.60,13.03,1.16,1.16,15215323521,1.16,1.16,15215323521 +KODEX 인버스,114800,25,3510,3,0,0.00,4308545,26331704,215900000,4308545,0.00,16.36,2.00,2.00,15113192784,1.99,1.99,15113192784 +LG에너지솔루션,373220,26,357500,2,7500,2.14,41438,144808,234000000,41438,2.14,28.62,0.02,0.02,14709329000,0.02,0.02,14709329000 +KODEX 코스닥150선물인버스,251340,27,3470,2,5,0.14,4080812,22229230,77800000,4080812,0.14,18.36,5.25,5.25,14184310400,5.25,5.25,14184310400 +스맥,099440,28,4160,2,235,5.99,3345107,12110787,68243394,3345107,5.99,27.62,4.90,4.90,13860002333,4.88,4.88,13860002333 +한화에어로스페이스,012450,29,943000,2,10000,1.07,14549,129384,51563401,14549,1.07,11.24,0.03,0.03,13696285500,0.03,0.03,13696285500 +디앤디파마텍,347850,30,156700,5,-400,-0.25,87150,2407847,10820699,87150,-0.25,3.62,0.81,0.81,13522535250,0.80,0.80,13522535250 diff --git a/top30/20250903/top30-tv-20250903-092001.csv b/top30/20250903/top30-tv-20250903-092001.csv new file mode 100644 index 000000000000..fd5121617495 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69400,2,300,0.43,1844744,10604028,5919637922,1844744,0.43,17.40,0.03,0.03,127629466300,0.03,0.03,127629466300 +올릭스,226950,2,80000,2,3600,4.71,1565127,6446720,20106724,1565127,4.71,24.28,7.78,7.78,123660379600,7.69,7.69,123660379600 +HJ중공업,097230,3,21450,2,650,3.12,5309933,32716314,83274281,5309933,3.12,16.23,6.38,6.38,114621150125,6.42,6.42,114621150125 +두산에너빌리티,034020,4,62200,2,1800,2.98,1713720,2966108,640561146,1713720,2.98,57.78,0.27,0.27,106110531600,0.27,0.27,106110531600 +KODEX 레버리지,122630,5,24690,2,220,0.90,4066228,16430535,91050000,4066228,0.90,24.75,4.47,4.47,99928222929,4.45,4.45,99928222929 +KODEX 200선물인버스2X,252670,6,1311,5,-12,-0.91,74914860,365143744,1244000000,74914860,-0.91,20.52,6.02,6.02,98650085394,6.05,6.05,98650085394 +SK하이닉스,000660,7,260500,3,0,0.00,301742,1584710,728002365,301742,0.00,19.04,0.04,0.04,78336146000,0.04,0.04,78336146000 +한화오션,042660,8,121800,5,-1400,-1.14,636373,4364919,306413394,636373,-1.14,14.58,0.21,0.21,77638497800,0.21,0.21,77638497800 +현대로템,064350,9,207000,2,8200,4.12,324023,1032352,109142293,324023,4.12,31.39,0.30,0.30,66233852250,0.29,0.29,66233852250 +현대무벡스,319400,10,6320,2,270,4.46,10267431,32433420,111376039,10267431,4.46,31.66,9.22,9.22,64931359540,9.22,9.22,64931359540 +카카오페이,377300,11,52500,5,-5300,-9.17,1116010,588173,135073602,1116010,-9.17,189.74,0.83,0.83,58808013350,0.83,0.83,58808013350 +삼양컴텍,484590,12,19890,2,1220,6.53,2637464,2843671,41210450,2637464,6.53,92.75,6.40,6.40,52629268005,6.42,6.42,52629268005 +파인엠텍,441270,13,12960,2,1380,11.92,4066567,2618606,37640073,4066567,11.92,155.30,10.80,10.80,51375978080,10.53,10.53,51375978080 +삼성전기,009150,14,176000,2,6100,3.59,250996,862789,74693696,250996,3.59,29.09,0.34,0.34,43889355550,0.33,0.33,43889355550 +로보티즈,108490,15,99400,5,-3500,-3.40,424391,5070411,13220560,424391,-3.40,8.37,3.21,3.21,42660517150,3.25,3.25,42660517150 +우리기술,032820,16,3955,2,245,6.60,8181606,5038763,165530656,8181606,6.60,162.37,4.94,4.94,32137908846,4.91,4.91,32137908846 +NAVER,035420,17,221000,5,-4000,-1.78,143252,1790972,156852638,143252,-1.78,8.00,0.09,0.09,31947850000,0.09,0.09,31947850000 +KODEX 200,069500,18,43135,2,210,0.49,650781,8514530,165150000,650781,0.49,7.64,0.39,0.39,28003813282,0.39,0.39,28003813282 +PLUS K방산,449450,19,54725,2,645,1.19,511555,2148542,24100000,511555,1.19,23.81,2.12,2.12,27858008312,2.11,2.11,27858008312 +KODEX 인버스,114800,20,3500,5,-10,-0.28,7926305,26331704,215900000,7926305,-0.28,30.10,3.67,3.67,27780087449,3.68,3.68,27780087449 +한화에어로스페이스,012450,21,948000,2,15000,1.61,26289,129384,51563401,26289,1.61,20.32,0.05,0.05,24808301000,0.05,0.05,24808301000 +LG에너지솔루션,373220,22,353500,2,3500,1.00,64712,144808,234000000,64712,1.00,44.69,0.03,0.03,22963449750,0.03,0.03,22963449750 +한화시스템,272210,23,55050,2,650,1.19,415335,2687373,188919389,415335,1.19,15.46,0.22,0.22,22890673300,0.22,0.22,22890673300 +LS ELECTRIC,010120,24,290500,2,16500,6.02,78769,85724,30000000,78769,6.02,91.89,0.26,0.26,22638890250,0.26,0.26,22638890250 +지투지바이오,456160,25,156500,2,10500,7.19,141340,332289,5365694,141340,7.19,42.54,2.63,2.63,21894053650,2.61,2.61,21894053650 +엘앤에프,066970,26,61500,5,-2900,-4.50,352754,457158,36316174,352754,-4.50,77.16,0.97,0.97,21572741400,0.97,0.97,21572741400 +KODEX 코스닥150선물인버스,251340,27,3475,2,10,0.29,6134346,22229230,77800000,6134346,0.29,27.60,7.88,7.88,21315822360,7.88,7.88,21315822360 +디앤디파마텍,347850,28,157000,5,-100,-0.06,136631,2407847,10820699,136631,-0.06,5.67,1.26,1.26,21291395800,1.25,1.25,21291395800 +카카오,035720,29,59800,2,500,0.84,349495,3661180,442124799,349495,0.84,9.55,0.08,0.08,20913983200,0.08,0.08,20913983200 +에이피알,278470,30,214500,5,-5500,-2.50,94278,384745,37430655,94278,-2.50,24.50,0.25,0.25,20771294250,0.26,0.26,20771294250 diff --git a/top30/20250903/top30-tv-20250903-093002.csv b/top30/20250903/top30-tv-20250903-093002.csv new file mode 100644 index 000000000000..6795297c96c0 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,62500,2,2100,3.48,2696405,2966108,640561146,2696405,3.48,90.91,0.42,0.42,167755248500,0.42,0.42,167755248500 +올릭스,226950,2,80000,2,3600,4.71,1894353,6446720,20106724,1894353,4.71,29.38,9.42,9.42,150069053050,9.33,9.33,150069053050 +삼성전자,005930,3,69200,2,100,0.14,2137738,10604028,5919637922,2137738,0.14,20.16,0.04,0.04,147919260950,0.04,0.04,147919260950 +HJ중공업,097230,4,21800,2,1000,4.81,6163294,32716314,83274281,6163294,4.81,18.84,7.40,7.40,132979061325,7.33,7.33,132979061325 +KODEX 200선물인버스2X,252670,5,1315,5,-8,-0.60,87739087,365143744,1244000000,87739087,-0.60,24.03,7.05,7.05,115494828399,7.06,7.06,115494828399 +KODEX 레버리지,122630,6,24615,2,145,0.59,4677191,16430535,91050000,4677191,0.59,28.47,5.14,5.14,114981253894,5.13,5.13,114981253894 +SK하이닉스,000660,7,261000,2,500,0.19,354085,1584710,728002365,354085,0.19,22.34,0.05,0.05,91997787500,0.05,0.05,91997787500 +한화오션,042660,8,121700,5,-1500,-1.22,730705,4364919,306413394,730705,-1.22,16.74,0.24,0.24,89103636600,0.24,0.24,89103636600 +현대로템,064350,9,206000,2,7200,3.62,384617,1032352,109142293,384617,3.62,37.26,0.35,0.35,78718759250,0.35,0.35,78718759250 +현대무벡스,319400,10,6300,2,250,4.13,11063784,32433420,111376039,11063784,4.13,34.11,9.93,9.93,69949626055,9.97,9.97,69949626055 +카카오페이,377300,11,53100,5,-4700,-8.13,1310454,588173,135073602,1310454,-8.13,222.80,0.97,0.97,69044847300,0.96,0.96,69044847300 +파인엠텍,441270,12,12760,2,1180,10.19,4985729,2618606,37640073,4985729,10.19,190.40,13.25,13.25,63236094650,13.17,13.17,63236094650 +삼양컴텍,484590,13,20000,2,1330,7.12,2948830,2843671,41210450,2948830,7.12,103.70,7.16,7.16,58829267975,7.14,7.14,58829267975 +로보티즈,108490,14,98800,5,-4100,-3.98,540956,5070411,13220560,540956,-3.98,10.67,4.09,4.09,54208030300,4.15,4.15,54208030300 +삼성전기,009150,15,174100,2,4200,2.47,286631,862789,74693696,286631,2.47,33.22,0.38,0.38,50131629350,0.39,0.39,50131629350 +우리기술,032820,16,3935,2,225,6.06,11973239,5038763,165530656,11973239,6.06,237.62,7.23,7.23,47221938505,7.25,7.25,47221938505 +NAVER,035420,17,222000,5,-3000,-1.33,200136,1790972,156852638,200136,-1.33,11.17,0.13,0.13,44516491500,0.13,0.13,44516491500 +토마토시스템,393210,18,7460,2,1560,26.44,4974128,49751,15614544,4974128,26.44,9998.05,31.86,31.86,34969602040,30.02,30.02,34969602040 +에이피알,278470,19,213000,5,-7000,-3.18,152064,384745,37430655,152064,-3.18,39.52,0.41,0.41,33146274500,0.42,0.42,33146274500 +PLUS K방산,449450,20,54540,2,460,0.85,591451,2148542,24100000,591451,0.85,27.53,2.45,2.45,32217836504,2.45,2.45,32217836504 +KODEX 인버스,114800,21,3500,5,-10,-0.28,9067992,26331704,215900000,9067992,-0.28,34.44,4.20,4.20,31776043823,4.21,4.21,31776043823 +LS ELECTRIC,010120,22,293000,2,19000,6.93,109925,85724,30000000,109925,6.93,128.23,0.37,0.37,31737392500,0.36,0.36,31737392500 +KODEX 200,069500,23,43075,2,150,0.35,729914,8514530,165150000,729914,0.35,8.57,0.44,0.44,31413515947,0.44,0.44,31413515947 +한화시스템,272210,24,54600,2,200,0.37,524319,2687373,188919389,524319,0.37,19.51,0.28,0.28,28840901650,0.28,0.28,28840901650 +한화에어로스페이스,012450,25,947000,2,14000,1.50,29782,129384,51563401,29782,1.50,23.02,0.06,0.06,28117973500,0.06,0.06,28117973500 +지투지바이오,456160,26,159300,2,13300,9.11,170491,332289,5365694,170491,9.11,51.31,3.18,3.18,26473945300,3.10,3.10,26473945300 +KODEX 코스닥150레버리지,233740,27,8615,5,-85,-0.98,2975162,14972206,202100000,2975162,-0.98,19.87,1.47,1.47,25768273838,1.48,1.48,25768273838 +LG에너지솔루션,373220,28,353500,2,3500,1.00,72394,144808,234000000,72394,1.00,49.99,0.03,0.03,25686760250,0.03,0.03,25686760250 +디앤디파마텍,347850,29,155600,5,-1500,-0.95,163014,2407847,10820699,163014,-0.95,6.77,1.51,1.51,25422916950,1.51,1.51,25422916950 +KODEX 코스닥150선물인버스,251340,30,3490,2,25,0.72,7107172,22229230,77800000,7107172,0.72,31.97,9.14,9.14,24703555279,9.10,9.10,24703555279 diff --git a/top30/20250903/top30-tv-20250903-094002.csv b/top30/20250903/top30-tv-20250903-094002.csv new file mode 100644 index 000000000000..ce4381d2eda1 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22750,2,1950,9.38,8390394,32716314,83274281,8390394,9.38,25.65,10.08,10.08,182684074825,9.64,9.64,182684074825 +두산에너빌리티,034020,2,62400,2,2000,3.31,2915951,2966108,640561146,2915951,3.31,98.31,0.46,0.46,181486773600,0.45,0.45,181486773600 +삼성전자,005930,3,69300,2,200,0.29,2484317,10604028,5919637922,2484317,0.29,23.43,0.04,0.04,171962054800,0.04,0.04,171962054800 +올릭스,226950,4,79400,2,3000,3.93,2025545,6446720,20106724,2025545,3.93,31.42,10.07,10.07,160575654550,10.06,10.06,160575654550 +KODEX 200선물인버스2X,252670,5,1315,5,-8,-0.60,115249966,365143744,1244000000,115249966,-0.60,31.56,9.26,9.26,151578068809,9.27,9.27,151578068809 +KODEX 레버리지,122630,6,24600,2,130,0.53,6057346,16430535,91050000,6057346,0.53,36.87,6.65,6.65,149050517710,6.65,6.65,149050517710 +한화오션,042660,7,121000,5,-2200,-1.79,849883,4364919,306413394,849883,-1.79,19.47,0.28,0.28,103616710900,0.28,0.28,103616710900 +SK하이닉스,000660,8,261500,2,1000,0.38,393285,1584710,728002365,393285,0.38,24.82,0.05,0.05,102238423250,0.05,0.05,102238423250 +현대로템,064350,9,204000,2,5200,2.62,430866,1032352,109142293,430866,2.62,41.74,0.39,0.39,88190981750,0.40,0.40,88190981750 +현대무벡스,319400,10,6230,2,180,2.98,12533121,32433420,111376039,12533121,2.98,38.64,11.25,11.25,79227087245,11.42,11.42,79227087245 +카카오페이,377300,11,53100,5,-4700,-8.13,1442822,588173,135073602,1442822,-8.13,245.31,1.07,1.07,76075189350,1.06,1.06,76075189350 +파인엠텍,441270,12,13040,2,1460,12.61,5945326,2618606,37640073,5945326,12.61,227.04,15.80,15.80,75500366145,15.38,15.38,75500366145 +삼양컴텍,484590,13,19820,2,1150,6.16,3149717,2843671,41210450,3149717,6.16,110.76,7.64,7.64,62840977260,7.69,7.69,62840977260 +로보티즈,108490,14,99900,5,-3000,-2.92,621287,5070411,13220560,621287,-2.92,12.25,4.70,4.70,62238501750,4.71,4.71,62238501750 +삼성전기,009150,15,173900,2,4000,2.35,321375,862789,74693696,321375,2.35,37.25,0.43,0.43,56176295850,0.43,0.43,56176295850 +우리기술,032820,16,3935,2,225,6.06,13635981,5038763,165530656,13635981,6.06,270.62,8.24,8.24,53812739214,8.26,8.26,53812739214 +NAVER,035420,17,221000,5,-4000,-1.78,223631,1790972,156852638,223631,-1.78,12.49,0.14,0.14,49718251750,0.14,0.14,49718251750 +에이피알,278470,18,210500,5,-9500,-4.32,207018,384745,37430655,207018,-4.32,53.81,0.55,0.55,44829645000,0.57,0.57,44829645000 +토마토시스템,393210,19,7380,2,1480,25.08,6120820,49751,15614544,6120820,25.08,9999.99,39.20,39.20,43539847955,37.78,37.78,43539847955 +한라캐스트,125490,20,5330,2,700,15.12,7575875,6466738,36502352,7575875,15.12,117.15,20.75,20.75,38862214558,19.97,19.97,38862214558 +KODEX 200,069500,21,43055,2,130,0.30,901023,8514530,165150000,901023,0.30,10.58,0.55,0.55,38792833473,0.55,0.55,38792833473 +KODEX 인버스,114800,22,3500,5,-10,-0.28,11015182,26331704,215900000,11015182,-0.28,41.83,5.10,5.10,38585534722,5.11,5.11,38585534722 +PLUS K방산,449450,23,54185,2,105,0.19,681558,2148542,24100000,681558,0.19,31.72,2.83,2.83,37124502724,2.84,2.84,37124502724 +LS ELECTRIC,010120,24,290500,2,16500,6.02,121238,85724,30000000,121238,6.02,141.43,0.40,0.40,35040526750,0.40,0.40,35040526750 +SK오션플랜트,100090,25,21000,2,2100,11.11,1604741,4798194,60180336,1604741,11.11,33.44,2.67,2.67,33162377400,2.62,2.62,33162377400 +한화에어로스페이스,012450,26,941000,2,8000,0.86,34925,129384,51563401,34925,0.86,26.99,0.07,0.07,32977209500,0.07,0.07,32977209500 +한화시스템,272210,27,54200,5,-200,-0.37,574058,2687373,188919389,574058,-0.37,21.36,0.30,0.30,31554350050,0.31,0.31,31554350050 +지투지바이오,456160,28,157700,2,11700,8.01,201170,332289,5365694,201170,8.01,60.54,3.75,3.75,31337848250,3.70,3.70,31337848250 +SOL 조선TOP3플러스,466920,29,33215,5,-255,-0.76,901652,3652219,44700000,901652,-0.76,24.69,2.02,2.02,30104160875,2.03,2.03,30104160875 +LG에너지솔루션,373220,30,353000,2,3000,0.86,83553,144808,234000000,83553,0.86,57.70,0.04,0.04,29624581500,0.04,0.04,29624581500 diff --git a/top30/20250903/top30-tv-20250903-095002.csv b/top30/20250903/top30-tv-20250903-095002.csv new file mode 100644 index 000000000000..536b9e41973f --- /dev/null +++ b/top30/20250903/top30-tv-20250903-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22900,2,2100,10.10,9919930,32716314,83274281,9919930,10.10,30.32,11.91,11.91,217269714325,11.39,11.39,217269714325 +두산에너빌리티,034020,2,62300,2,1900,3.15,3106274,2966108,640561146,3106274,3.15,104.73,0.48,0.48,193334321600,0.48,0.48,193334321600 +삼성전자,005930,3,69200,2,100,0.14,2753873,10604028,5919637922,2753873,0.14,25.97,0.05,0.05,190640726850,0.05,0.05,190640726850 +올릭스,226950,4,80200,2,3800,4.97,2135600,6446720,20106724,2135600,4.97,33.13,10.62,10.62,169354057650,10.50,10.50,169354057650 +KODEX 레버리지,122630,5,24545,2,75,0.31,6884547,16430535,91050000,6884547,0.31,41.90,7.56,7.56,169352414673,7.58,7.58,169352414673 +KODEX 200선물인버스2X,252670,6,1319,5,-4,-0.30,127191918,365143744,1244000000,127191918,-0.30,34.83,10.22,10.22,167324248795,10.20,10.20,167324248795 +한화오션,042660,7,120100,5,-3100,-2.52,1037037,4364919,306413394,1037037,-2.52,23.76,0.34,0.34,126170556000,0.34,0.34,126170556000 +SK하이닉스,000660,8,260500,3,0,0.00,441844,1584710,728002365,441844,0.00,27.88,0.06,0.06,114900945000,0.06,0.06,114900945000 +현대로템,064350,9,204500,2,5700,2.87,472017,1032352,109142293,472017,2.87,45.72,0.43,0.43,96591839250,0.43,0.43,96591839250 +파인엠텍,441270,10,12700,2,1120,9.67,7419480,2618606,37640073,7419480,9.67,283.34,19.71,19.71,94504358560,19.77,19.77,94504358560 +현대무벡스,319400,11,6200,2,150,2.48,13934172,32433420,111376039,13934172,2.48,42.96,12.51,12.51,87922391530,12.73,12.73,87922391530 +카카오페이,377300,12,52800,5,-5000,-8.65,1529763,588173,135073602,1529763,-8.65,260.09,1.13,1.13,80657688050,1.13,1.13,80657688050 +로보티즈,108490,13,98700,5,-4200,-4.08,684047,5070411,13220560,684047,-4.08,13.49,5.17,5.17,68448976150,5.25,5.25,68448976150 +삼양컴텍,484590,14,20150,2,1480,7.93,3334897,2843671,41210450,3334897,7.93,117.27,8.09,8.09,66551507780,8.01,8.01,66551507780 +에이피알,278470,15,210000,5,-10000,-4.55,299481,384745,37430655,299481,-4.55,77.84,0.80,0.80,64207832250,0.82,0.82,64207832250 +삼성전기,009150,16,172800,2,2900,1.71,364624,862789,74693696,364624,1.71,42.26,0.49,0.49,63649909900,0.49,0.49,63649909900 +우리기술,032820,17,3920,2,210,5.66,14809036,5038763,165530656,14809036,5.66,293.90,8.95,8.95,58415251513,9.00,9.00,58415251513 +한라캐스트,125490,18,5300,2,670,14.47,11076010,6466738,36502352,11076010,14.47,171.28,30.34,30.34,57715955048,29.83,29.83,57715955048 +NAVER,035420,19,221000,5,-4000,-1.78,239603,1790972,156852638,239603,-1.78,13.38,0.15,0.15,53246998250,0.15,0.15,53246998250 +토마토시스템,393210,20,7180,2,1280,21.69,6907583,49751,15614544,6907583,21.69,9999.99,44.24,44.24,49242315520,43.92,43.92,49242315520 +KODEX 200,069500,21,43000,2,75,0.17,1026418,8514530,165150000,1026418,0.17,12.05,0.62,0.62,44185196693,0.62,0.62,44185196693 +KODEX 인버스,114800,22,3510,3,0,0.00,12511788,26331704,215900000,12511788,0.00,47.52,5.80,5.80,43835764592,5.78,5.78,43835764592 +PLUS K방산,449450,23,54085,2,5,0.01,738403,2148542,24100000,738403,0.01,34.37,3.06,3.06,40201424439,3.08,3.08,40201424439 +SK오션플랜트,100090,24,20550,2,1650,8.73,1938751,4798194,60180336,1938751,8.73,40.41,3.22,3.22,40086403050,3.24,3.24,40086403050 +한화시스템,272210,25,53700,5,-700,-1.29,698030,2687373,188919389,698030,-1.29,25.97,0.37,0.37,38232573700,0.38,0.38,38232573700 +LS ELECTRIC,010120,26,291500,2,17500,6.39,129491,85724,30000000,129491,6.39,151.06,0.43,0.43,37440383750,0.43,0.43,37440383750 +KODEX 코스닥150레버리지,233740,27,8585,5,-115,-1.32,4269331,14972206,202100000,4269331,-1.32,28.52,2.11,2.11,36896497484,2.13,2.13,36896497484 +한화에어로스페이스,012450,28,940000,2,7000,0.75,38408,129384,51563401,38408,0.75,29.69,0.07,0.07,36253783000,0.07,0.07,36253783000 +SOL 조선TOP3플러스,466920,29,33025,5,-445,-1.33,1059228,3652219,44700000,1059228,-1.33,29.00,2.37,2.37,35322860548,2.39,2.39,35322860548 +LG에너지솔루션,373220,30,351000,2,1000,0.29,95699,144808,234000000,95699,0.29,66.09,0.04,0.04,33885887750,0.04,0.04,33885887750 diff --git a/top30/20250903/top30-tv-20250903-100001.csv b/top30/20250903/top30-tv-20250903-100001.csv new file mode 100644 index 000000000000..901a4a197e19 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22450,2,1650,7.93,12645267,32716314,83274281,12645267,7.93,38.65,15.19,15.19,279375571450,14.94,14.94,279375571450 +두산에너빌리티,034020,2,62100,2,1700,2.81,3360532,2966108,640561146,3360532,2.81,113.30,0.52,0.52,209082860400,0.53,0.53,209082860400 +삼성전자,005930,3,69300,2,200,0.29,2942798,10604028,5919637922,2942798,0.29,27.75,0.05,0.05,203731003600,0.05,0.05,203731003600 +올릭스,226950,4,80700,2,4300,5.63,2323793,6446720,20106724,2323793,5.63,36.05,11.56,11.56,184254235550,11.36,11.36,184254235550 +KODEX 레버리지,122630,5,24535,2,65,0.27,7471751,16430535,91050000,7471751,0.27,45.47,8.21,8.21,183743212011,8.23,8.23,183743212011 +KODEX 200선물인버스2X,252670,6,1319,5,-4,-0.30,136092341,365143744,1244000000,136092341,-0.30,37.27,10.94,10.94,179077133923,10.91,10.91,179077133923 +한화오션,042660,7,120100,5,-3100,-2.52,1212724,4364919,306413394,1212724,-2.52,27.78,0.40,0.40,147199886600,0.40,0.40,147199886600 +SK하이닉스,000660,8,260500,3,0,0.00,504903,1584710,728002365,504903,0.00,31.86,0.07,0.07,131311445000,0.07,0.07,131311445000 +파인엠텍,441270,9,13000,2,1420,12.26,8524199,2618606,37640073,8524199,12.26,325.52,22.65,22.65,108814855995,22.24,22.24,108814855995 +현대로템,064350,10,204000,2,5200,2.62,489616,1032352,109142293,489616,2.62,47.43,0.45,0.45,100193446750,0.45,0.45,100193446750 +현대무벡스,319400,11,6200,2,150,2.48,14361097,32433420,111376039,14361097,2.48,44.28,12.89,12.89,90571271970,13.12,13.12,90571271970 +카카오페이,377300,12,52700,5,-5100,-8.82,1569380,588173,135073602,1569380,-8.82,266.82,1.16,1.16,82748461650,1.16,1.16,82748461650 +에이피알,278470,13,211500,5,-8500,-3.86,365402,384745,37430655,365402,-3.86,94.97,0.98,0.98,78035581500,0.99,0.99,78035581500 +로보티즈,108490,14,99100,5,-3800,-3.69,767184,5070411,13220560,767184,-3.69,15.13,5.80,5.80,76636797950,5.85,5.85,76636797950 +삼양컴텍,484590,15,19520,2,850,4.55,3645041,2843671,41210450,3645041,4.55,128.18,8.84,8.84,72670442320,9.03,9.03,72670442320 +삼성전기,009150,16,172900,2,3000,1.77,382676,862789,74693696,382676,1.77,44.35,0.51,0.51,66770111600,0.52,0.52,66770111600 +한라캐스트,125490,17,5240,2,610,13.17,12662436,6466738,36502352,12662436,13.17,195.81,34.69,34.69,66027046563,34.52,34.52,66027046563 +우리기술,032820,18,3880,2,170,4.58,16005396,5038763,165530656,16005396,4.58,317.65,9.67,9.67,63059332784,9.82,9.82,63059332784 +NAVER,035420,19,221500,5,-3500,-1.56,259190,1790972,156852638,259190,-1.56,14.47,0.17,0.17,57573559500,0.17,0.17,57573559500 +토마토시스템,393210,20,7240,2,1340,22.71,7323581,49751,15614544,7323581,22.71,9999.99,46.90,46.90,52241793355,46.21,46.21,52241793355 +세진중공업,075580,21,19000,2,490,2.65,2672941,12989045,56849456,2672941,2.65,20.58,4.70,4.70,49438749065,4.58,4.58,49438749065 +KODEX 200,069500,22,42995,2,70,0.16,1124391,8514530,165150000,1124391,0.16,13.21,0.68,0.68,48395903937,0.68,0.68,48395903937 +KODEX 인버스,114800,23,3510,3,0,0.00,12885234,26331704,215900000,12885234,0.00,48.93,5.97,5.97,45146667786,5.96,5.96,45146667786 +SK오션플랜트,100090,24,20300,2,1400,7.41,2164092,4798194,60180336,2164092,7.41,45.10,3.60,3.60,44671268850,3.66,3.66,44671268850 +KODEX 코스닥150레버리지,233740,25,8555,5,-145,-1.67,5107027,14972206,202100000,5107027,-1.67,34.11,2.53,2.53,44055898347,2.55,2.55,44055898347 +한화시스템,272210,26,53300,5,-1100,-2.02,799055,2687373,188919389,799055,-2.02,29.73,0.42,0.42,43630653150,0.43,0.43,43630653150 +PLUS K방산,449450,27,53995,5,-85,-0.16,792466,2148542,24100000,792466,-0.16,36.88,3.29,3.29,43118356259,3.31,3.31,43118356259 +한화에어로스페이스,012450,28,937000,2,4000,0.43,43331,129384,51563401,43331,0.43,33.49,0.08,0.08,40860677500,0.08,0.08,40860677500 +LS ELECTRIC,010120,29,291000,2,17000,6.20,139598,85724,30000000,139598,6.20,162.85,0.47,0.47,40383680750,0.46,0.46,40383680750 +SOL 조선TOP3플러스,466920,30,33040,5,-430,-1.28,1194496,3652219,44700000,1194496,-1.28,32.71,2.67,2.67,39788449641,2.69,2.69,39788449641 diff --git a/top30/20250903/top30-tv-20250903-101001.csv b/top30/20250903/top30-tv-20250903-101001.csv new file mode 100644 index 000000000000..ea25f9421b21 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22450,2,1650,7.93,13271100,32716314,83274281,13271100,7.93,40.56,15.94,15.94,293518394675,15.70,15.70,293518394675 +두산에너빌리티,034020,2,62300,2,1900,3.15,3544146,2966108,640561146,3544146,3.15,119.49,0.55,0.55,220516834350,0.55,0.55,220516834350 +삼성전자,005930,3,69300,2,200,0.29,3170576,10604028,5919637922,3170576,0.29,29.90,0.05,0.05,219526339100,0.05,0.05,219526339100 +올릭스,226950,4,80100,2,3700,4.84,2662397,6446720,20106724,2662397,4.84,41.30,13.24,13.24,211704694100,13.14,13.14,211704694100 +KODEX 레버리지,122630,5,24590,2,120,0.49,8136806,16430535,91050000,8136806,0.49,49.52,8.94,8.94,200102348090,8.94,8.94,200102348090 +KODEX 200선물인버스2X,252670,6,1316,5,-7,-0.53,146279710,365143744,1244000000,146279710,-0.53,40.06,11.76,11.76,192479269585,11.76,11.76,192479269585 +한화오션,042660,7,119700,5,-3500,-2.84,1331717,4364919,306413394,1331717,-2.84,30.51,0.43,0.43,161476262300,0.44,0.44,161476262300 +SK하이닉스,000660,8,262500,2,2000,0.77,587835,1584710,728002365,587835,0.77,37.09,0.08,0.08,153034089000,0.08,0.08,153034089000 +파인엠텍,441270,9,13010,2,1430,12.35,9269267,2618606,37640073,9269267,12.35,353.98,24.63,24.63,118505454395,24.20,24.20,118505454395 +현대무벡스,319400,10,6310,2,260,4.30,17223794,32433420,111376039,17223794,4.30,53.11,15.46,15.46,108860761015,15.49,15.49,108860761015 +현대로템,064350,11,204500,2,5700,2.87,531106,1032352,109142293,531106,2.87,51.45,0.49,0.49,108709011250,0.49,0.49,108709011250 +로보티즈,108490,12,101300,5,-1600,-1.55,880722,5070411,13220560,880722,-1.55,17.37,6.66,6.66,88064878600,6.58,6.58,88064878600 +카카오페이,377300,13,52600,5,-5200,-9.00,1630242,588173,135073602,1630242,-9.00,277.17,1.21,1.21,85962305100,1.21,1.21,85962305100 +에이피알,278470,14,211500,5,-8500,-3.86,391010,384745,37430655,391010,-3.86,101.63,1.04,1.04,83450274250,1.05,1.05,83450274250 +삼양컴텍,484590,15,19690,2,1020,5.46,3752137,2843671,41210450,3752137,5.46,131.95,9.10,9.10,74770563510,9.21,9.21,74770563510 +한라캐스트,125490,16,5240,2,610,13.17,13668540,6466738,36502352,13668540,13.17,211.37,37.45,37.45,71331458593,37.29,37.29,71331458593 +삼성전기,009150,17,172400,2,2500,1.47,399334,862789,74693696,399334,1.47,46.28,0.53,0.53,69644056350,0.54,0.54,69644056350 +우리기술,032820,18,3880,2,170,4.58,16401256,5038763,165530656,16401256,4.58,325.50,9.91,9.91,64597755396,10.06,10.06,64597755396 +NAVER,035420,19,221250,5,-3750,-1.67,285159,1790972,156852638,285159,-1.67,15.92,0.18,0.18,63315187500,0.18,0.18,63315187500 +세진중공업,075580,20,18520,2,10,0.05,3071946,12989045,56849456,3071946,0.05,23.65,5.40,5.40,56897366935,5.40,5.40,56897366935 +토마토시스템,393210,21,7190,2,1290,21.86,7580778,49751,15614544,7580778,21.86,9999.99,48.55,48.55,54088844795,48.18,48.18,54088844795 +KODEX 200,069500,22,43050,2,125,0.29,1236207,8514530,165150000,1236207,0.29,14.52,0.75,0.75,53209869936,0.75,0.75,53209869936 +KODEX 코스닥150레버리지,233740,23,8605,5,-95,-1.09,5711809,14972206,202100000,5711809,-1.09,38.15,2.83,2.83,49249734945,2.83,2.83,49249734945 +SK오션플랜트,100090,24,20550,2,1650,8.73,2285330,4798194,60180336,2285330,8.73,47.63,3.80,3.80,47137292225,3.81,3.81,47137292225 +KODEX 인버스,114800,25,3505,5,-5,-0.14,13134272,26331704,215900000,13134272,-0.14,49.88,6.08,6.08,46019481518,6.08,6.08,46019481518 +한화시스템,272210,26,53600,5,-800,-1.47,839407,2687373,188919389,839407,-1.47,31.24,0.44,0.44,45793450150,0.45,0.45,45793450150 +PLUS K방산,449450,27,54020,5,-60,-0.11,839149,2148542,24100000,839149,-0.11,39.06,3.48,3.48,45644676483,3.51,3.51,45644676483 +SOL 조선TOP3플러스,466920,28,33120,5,-350,-1.05,1341900,3652219,44700000,1341900,-1.05,36.74,3.00,3.00,44670133716,3.02,3.02,44670133716 +한화에어로스페이스,012450,29,938000,2,5000,0.54,46500,129384,51563401,46500,0.54,35.94,0.09,0.09,43838429000,0.09,0.09,43838429000 +LS ELECTRIC,010120,30,291000,2,17000,6.20,142308,85724,30000000,142308,6.20,166.01,0.47,0.47,41172336000,0.47,0.47,41172336000 diff --git a/top30/20250903/top30-tv-20250903-102001.csv b/top30/20250903/top30-tv-20250903-102001.csv new file mode 100644 index 000000000000..9a78d6e2ed35 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22250,2,1450,6.97,14014045,32716314,83274281,14014045,6.97,42.84,16.83,16.83,310038967850,16.73,16.73,310038967850 +삼성전자,005930,2,69300,2,200,0.29,3301730,10604028,5919637922,3301730,0.29,31.14,0.06,0.06,228614480200,0.06,0.06,228614480200 +두산에너빌리티,034020,3,62200,2,1800,2.98,3597928,2966108,640561146,3597928,2.98,121.30,0.56,0.56,223862662550,0.56,0.56,223862662550 +올릭스,226950,4,81200,2,4800,6.28,2747408,6446720,20106724,2747408,6.28,42.62,13.66,13.66,218557391150,13.39,13.39,218557391150 +KODEX 레버리지,122630,5,24595,2,125,0.51,8256942,16430535,91050000,8256942,0.51,50.25,9.07,9.07,203057189725,9.07,9.07,203057189725 +KODEX 200선물인버스2X,252670,6,1316,5,-7,-0.53,148950845,365143744,1244000000,148950845,-0.53,40.79,11.97,11.97,195993537249,11.97,11.97,195993537249 +한화오션,042660,7,120100,5,-3100,-2.52,1382618,4364919,306413394,1382618,-2.52,31.68,0.45,0.45,167571861150,0.46,0.46,167571861150 +SK하이닉스,000660,8,262500,2,2000,0.77,626276,1584710,728002365,626276,0.77,39.52,0.09,0.09,163128519750,0.09,0.09,163128519750 +파인엠텍,441270,9,12980,2,1400,12.09,9806905,2618606,37640073,9806905,12.09,374.51,26.05,26.05,125514674180,25.69,25.69,125514674180 +로보티즈,108490,10,103100,2,200,0.19,1183677,5070411,13220560,1183677,0.19,23.34,8.95,8.95,119313102200,8.75,8.75,119313102200 +현대무벡스,319400,11,6305,2,255,4.21,18370664,32433420,111376039,18370664,4.21,56.64,16.49,16.49,116149291865,16.54,16.54,116149291865 +현대로템,064350,12,205000,2,6200,3.12,545583,1032352,109142293,545583,3.12,52.85,0.50,0.50,111675941000,0.50,0.50,111675941000 +카카오페이,377300,13,52500,5,-5300,-9.17,1756591,588173,135073602,1756591,-9.17,298.65,1.30,1.30,92592970600,1.31,1.31,92592970600 +에이피알,278470,14,210500,5,-9500,-4.32,415076,384745,37430655,415076,-4.32,107.88,1.11,1.11,88533348500,1.12,1.12,88533348500 +삼양컴텍,484590,15,19420,2,750,4.02,3903677,2843671,41210450,3903677,4.02,137.28,9.47,9.47,77718390745,9.71,9.71,77718390745 +한라캐스트,125490,16,5110,2,480,10.37,14562123,6466738,36502352,14562123,10.37,225.18,39.89,39.89,75935194263,40.71,40.71,75935194263 +삼성전기,009150,17,172900,2,3000,1.77,409869,862789,74693696,409869,1.77,47.51,0.55,0.55,71463596900,0.55,0.55,71463596900 +NAVER,035420,18,221000,5,-4000,-1.78,307481,1790972,156852638,307481,-1.78,17.17,0.20,0.20,68245671500,0.20,0.20,68245671500 +우리기술,032820,19,3890,2,180,4.85,16863763,5038763,165530656,16863763,4.85,334.68,10.19,10.19,66401876408,10.31,10.31,66401876408 +세진중공업,075580,20,18380,5,-130,-0.70,3264047,12989045,56849456,3264047,-0.70,25.13,5.74,5.74,60429114325,5.78,5.78,60429114325 +KODEX 200,069500,21,43040,2,115,0.27,1296846,8514530,165150000,1296846,0.27,15.23,0.79,0.79,55820089870,0.79,0.79,55820089870 +토마토시스템,393210,22,7170,2,1270,21.53,7796665,49751,15614544,7796665,21.53,9999.99,49.93,49.93,55629484005,49.69,49.69,55629484005 +KODEX 코스닥150레버리지,233740,23,8625,5,-75,-0.86,6109721,14972206,202100000,6109721,-0.86,40.81,3.02,3.02,52675891872,3.02,3.02,52675891872 +SK오션플랜트,100090,24,20150,2,1250,6.61,2414699,4798194,60180336,2414699,6.61,50.33,4.01,4.01,49770807650,4.10,4.10,49770807650 +KODEX 인버스,114800,25,3505,5,-5,-0.14,13474426,26331704,215900000,13474426,-0.14,51.17,6.24,6.24,47211634972,6.24,6.24,47211634972 +SOL 조선TOP3플러스,466920,26,33255,5,-215,-0.64,1417292,3652219,44700000,1417292,-0.64,38.81,3.17,3.17,47171236192,3.17,3.17,47171236192 +한화시스템,272210,27,53600,5,-800,-1.47,863078,2687373,188919389,863078,-1.47,32.12,0.46,0.46,47058625700,0.46,0.46,47058625700 +PLUS K방산,449450,28,54000,5,-80,-0.15,856520,2148542,24100000,856520,-0.15,39.87,3.55,3.55,46582206058,3.58,3.58,46582206058 +한화에어로스페이스,012450,29,939000,2,6000,0.64,48808,129384,51563401,48808,0.64,37.72,0.09,0.09,46003719500,0.10,0.10,46003719500 +LS ELECTRIC,010120,30,291500,2,17500,6.39,147742,85724,30000000,147742,6.39,172.35,0.49,0.49,42754245250,0.49,0.49,42754245250 diff --git a/top30/20250903/top30-tv-20250903-103001.csv b/top30/20250903/top30-tv-20250903-103001.csv new file mode 100644 index 000000000000..009a5410fc66 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22600,2,1800,8.65,14453062,32716314,83274281,14453062,8.65,44.18,17.36,17.36,319880826250,17.00,17.00,319880826250 +삼성전자,005930,2,69350,2,250,0.36,3490378,10604028,5919637922,3490378,0.36,32.92,0.06,0.06,241684774550,0.06,0.06,241684774550 +두산에너빌리티,034020,3,62200,2,1800,2.98,3672793,2966108,640561146,3672793,2.98,123.83,0.57,0.57,228511088150,0.57,0.57,228511088150 +올릭스,226950,4,81900,2,5500,7.20,2867989,6446720,20106724,2867989,7.20,44.49,14.26,14.26,228376821950,13.87,13.87,228376821950 +KODEX 레버리지,122630,5,24665,2,195,0.80,8570123,16430535,91050000,8570123,0.80,52.16,9.41,9.41,210764781831,9.39,9.39,210764781831 +KODEX 200선물인버스2X,252670,6,1312,5,-11,-0.83,157598032,365143744,1244000000,157598032,-0.83,43.16,12.67,12.67,207368618420,12.71,12.71,207368618420 +SK하이닉스,000660,7,263250,2,2750,1.06,676590,1584710,728002365,676590,1.06,42.69,0.09,0.09,176347875500,0.09,0.09,176347875500 +한화오션,042660,8,120200,5,-3000,-2.44,1426258,4364919,306413394,1426258,-2.44,32.68,0.47,0.47,172803773400,0.47,0.47,172803773400 +파인엠텍,441270,9,12970,2,1390,12.00,10111182,2618606,37640073,10111182,12.00,386.13,26.86,26.86,129458767120,26.52,26.52,129458767120 +로보티즈,108490,10,101100,5,-1800,-1.75,1275618,5070411,13220560,1275618,-1.75,25.16,9.65,9.65,128678656650,9.63,9.63,128678656650 +현대무벡스,319400,11,6300,2,250,4.13,18784194,32433420,111376039,18784194,4.13,57.92,16.87,16.87,118763270850,16.93,16.93,118763270850 +현대로템,064350,12,204500,2,5700,2.87,571235,1032352,109142293,571235,2.87,55.33,0.52,0.52,116913333250,0.52,0.52,116913333250 +카카오페이,377300,13,52600,5,-5200,-9.00,1785020,588173,135073602,1785020,-9.00,303.49,1.32,1.32,94087407250,1.32,1.32,94087407250 +에이피알,278470,14,210000,5,-10000,-4.55,430177,384745,37430655,430177,-4.55,111.81,1.15,1.15,91707664000,1.17,1.17,91707664000 +삼양컴텍,484590,15,19430,2,760,4.07,3996503,2843671,41210450,3996503,4.07,140.54,9.70,9.70,79514155650,9.93,9.93,79514155650 +한라캐스트,125490,16,5090,2,460,9.94,15042153,6466738,36502352,15042153,9.94,232.61,41.21,41.21,78374886298,42.18,42.18,78374886298 +삼성전기,009150,17,172700,2,2800,1.65,431472,862789,74693696,431472,1.65,50.01,0.58,0.58,75183653500,0.58,0.58,75183653500 +NAVER,035420,18,221500,5,-3500,-1.56,319307,1790972,156852638,319307,-1.56,17.83,0.20,0.20,70859454500,0.20,0.20,70859454500 +우리기술,032820,19,3885,2,175,4.72,17180344,5038763,165530656,17180344,4.72,340.96,10.38,10.38,67630005122,10.52,10.52,67630005122 +세진중공업,075580,20,18300,5,-210,-1.13,3352242,12989045,56849456,3352242,-1.13,25.81,5.90,5.90,62047489220,5.96,5.96,62047489220 +KODEX 200,069500,21,43110,2,185,0.43,1435885,8514530,165150000,1435885,0.43,16.86,0.87,0.87,61803740645,0.87,0.87,61803740645 +토마토시스템,393210,22,7250,2,1350,22.88,8084556,49751,15614544,8084556,22.88,9999.99,51.78,51.78,57707532500,50.98,50.98,57707532500 +KODEX 코스닥150레버리지,233740,23,8645,5,-55,-0.63,6568637,14972206,202100000,6568637,-0.63,43.87,3.25,3.25,56635444507,3.24,3.24,56635444507 +지투지바이오,456160,24,161400,2,15400,10.55,347523,332289,5365694,347523,10.55,104.58,6.48,6.48,54526000150,6.30,6.30,54526000150 +SK오션플랜트,100090,25,20200,2,1300,6.88,2468420,4798194,60180336,2468420,6.88,51.44,4.10,4.10,50852850825,4.18,4.18,50852850825 +SOL 조선TOP3플러스,466920,26,33260,5,-210,-0.63,1511511,3652219,44700000,1511511,-0.63,41.39,3.38,3.38,50299785452,3.38,3.38,50299785452 +KODEX 인버스,114800,27,3500,5,-10,-0.28,14040110,26331704,215900000,14040110,-0.28,53.32,6.50,6.50,49192316597,6.51,6.51,49192316597 +한화시스템,272210,28,53500,5,-900,-1.65,883862,2687373,188919389,883862,-1.65,32.89,0.47,0.47,48168960450,0.48,0.48,48168960450 +한화에어로스페이스,012450,29,942000,2,9000,0.96,51041,129384,51563401,51041,0.96,39.45,0.10,0.10,48099034000,0.10,0.10,48099034000 +PLUS K방산,449450,30,54080,3,0,0.00,879298,2148542,24100000,879298,0.00,40.93,3.65,3.65,47810711063,3.67,3.67,47810711063 diff --git a/top30/20250903/top30-tv-20250903-104001.csv b/top30/20250903/top30-tv-20250903-104001.csv new file mode 100644 index 000000000000..3081430518c5 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22950,2,2150,10.34,15104990,32716314,83274281,15104990,10.34,46.17,18.14,18.14,334705120625,17.51,17.51,334705120625 +삼성전자,005930,2,69300,2,200,0.29,3717482,10604028,5919637922,3717482,0.29,35.06,0.06,0.06,257425443900,0.06,0.06,257425443900 +올릭스,226950,3,81400,2,5000,6.54,2944566,6446720,20106724,2944566,6.54,45.68,14.64,14.64,234614817400,14.33,14.33,234614817400 +두산에너빌리티,034020,4,62300,2,1900,3.15,3743203,2966108,640561146,3743203,3.15,126.20,0.58,0.58,232894130250,0.58,0.58,232894130250 +KODEX 레버리지,122630,5,24595,2,125,0.51,8803325,16430535,91050000,8803325,0.51,53.58,9.67,9.67,216507319965,9.67,9.67,216507319965 +KODEX 200선물인버스2X,252670,6,1315,5,-8,-0.60,161751720,365143744,1244000000,161751720,-0.60,44.30,13.00,13.00,212828024891,13.01,13.01,212828024891 +SK하이닉스,000660,7,262000,2,1500,0.58,723206,1584710,728002365,723206,0.58,45.64,0.10,0.10,188600032250,0.10,0.10,188600032250 +한화오션,042660,8,120700,5,-2500,-2.03,1478983,4364919,306413394,1478983,-2.03,33.88,0.48,0.48,179144570450,0.48,0.48,179144570450 +파인엠텍,441270,9,13320,2,1740,15.03,11283279,2618606,37640073,11283279,15.03,430.89,29.98,29.98,144936118470,28.91,28.91,144936118470 +로보티즈,108490,10,101900,5,-1000,-0.97,1308774,5070411,13220560,1308774,-0.97,25.81,9.90,9.90,132039231600,9.80,9.80,132039231600 +현대무벡스,319400,11,6310,2,260,4.30,19155345,32433420,111376039,19155345,4.30,59.06,17.20,17.20,121115399355,17.23,17.23,121115399355 +현대로템,064350,12,204000,2,5200,2.62,581706,1032352,109142293,581706,2.62,56.35,0.53,0.53,119051114000,0.53,0.53,119051114000 +카카오페이,377300,13,52300,5,-5500,-9.52,1862168,588173,135073602,1862168,-9.52,316.60,1.38,1.38,98131262150,1.39,1.39,98131262150 +에이피알,278470,14,210000,5,-10000,-4.55,449551,384745,37430655,449551,-4.55,116.84,1.20,1.20,95774345250,1.22,1.22,95774345250 +삼양컴텍,484590,15,19490,2,820,4.39,4042003,2843671,41210450,4042003,4.39,142.14,9.81,9.81,80400424680,10.01,10.01,80400424680 +한라캐스트,125490,16,5050,2,420,9.07,15337216,6466738,36502352,15337216,9.07,237.17,42.02,42.02,79870524203,43.33,43.33,79870524203 +NAVER,035420,17,221000,5,-4000,-1.78,349248,1790972,156852638,349248,-1.78,19.50,0.22,0.22,77496590750,0.22,0.22,77496590750 +삼성전기,009150,18,172400,2,2500,1.47,441190,862789,74693696,441190,1.47,51.14,0.59,0.59,76860858450,0.60,0.60,76860858450 +우리기술,032820,19,3895,2,185,4.99,17574752,5038763,165530656,17574752,4.99,348.79,10.62,10.62,69168776403,10.73,10.73,69168776403 +KODEX 200,069500,20,43055,2,130,0.30,1500704,8514530,165150000,1500704,0.30,17.63,0.91,0.91,64595451968,0.91,0.91,64595451968 +세진중공업,075580,21,18610,2,100,0.54,3465099,12989045,56849456,3465099,0.54,26.68,6.10,6.10,64140652310,6.06,6.06,64140652310 +지투지바이오,456160,22,161200,2,15200,10.41,384356,332289,5365694,384356,10.41,115.67,7.16,7.16,60469407850,6.99,6.99,60469407850 +토마토시스템,393210,23,7160,2,1260,21.36,8366659,49751,15614544,8366659,21.36,9999.99,53.58,53.58,59742728510,53.44,53.44,59742728510 +KODEX 코스닥150레버리지,233740,24,8620,5,-80,-0.92,6899748,14972206,202100000,6899748,-0.92,46.08,3.41,3.41,59493860436,3.42,3.42,59493860436 +SOL 조선TOP3플러스,466920,25,33245,5,-225,-0.67,1572791,3652219,44700000,1572791,-0.67,43.06,3.52,3.52,52336663635,3.52,3.52,52336663635 +SK오션플랜트,100090,26,20250,2,1350,7.14,2512989,4798194,60180336,2512989,7.14,52.37,4.18,4.18,51751894200,4.25,4.25,51751894200 +KODEX 인버스,114800,27,3500,5,-10,-0.28,14445671,26331704,215900000,14445671,-0.28,54.86,6.69,6.69,50612733756,6.70,6.70,50612733756 +한화에어로스페이스,012450,28,942000,2,9000,0.96,52880,129384,51563401,52880,0.96,40.87,0.10,0.10,49830321000,0.10,0.10,49830321000 +한화시스템,272210,29,53500,5,-900,-1.65,908925,2687373,188919389,908925,-1.65,33.82,0.48,0.48,49510051200,0.49,0.49,49510051200 +현대차,005380,30,222500,2,2500,1.14,222537,365383,204757766,222537,1.14,60.91,0.11,0.11,49300206250,0.11,0.11,49300206250 diff --git a/top30/20250903/top30-tv-20250903-105001.csv b/top30/20250903/top30-tv-20250903-105001.csv new file mode 100644 index 000000000000..34cbb02af77e --- /dev/null +++ b/top30/20250903/top30-tv-20250903-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23200,2,2400,11.54,16057292,32716314,83274281,16057292,11.54,49.08,19.28,19.28,356648498950,18.46,18.46,356648498950 +삼성전자,005930,2,69400,2,300,0.43,3850035,10604028,5919637922,3850035,0.43,36.31,0.07,0.07,266616418050,0.06,0.06,266616418050 +두산에너빌리티,034020,3,62600,2,2200,3.64,3898078,2966108,640561146,3898078,3.64,131.42,0.61,0.61,242575045000,0.60,0.60,242575045000 +올릭스,226950,4,81700,2,5300,6.94,2993252,6446720,20106724,2993252,6.94,46.43,14.89,14.89,238593851350,14.52,14.52,238593851350 +KODEX 레버리지,122630,5,24645,2,175,0.72,8912671,16430535,91050000,8912671,0.72,54.24,9.79,9.79,219200297159,9.77,9.77,219200297159 +KODEX 200선물인버스2X,252670,6,1313,5,-10,-0.76,166451633,365143744,1244000000,166451633,-0.76,45.59,13.38,13.38,219003539209,13.41,13.41,219003539209 +SK하이닉스,000660,7,263000,2,2500,0.96,766910,1584710,728002365,766910,0.96,48.39,0.11,0.11,200083641250,0.10,0.10,200083641250 +한화오션,042660,8,120900,5,-2300,-1.87,1510867,4364919,306413394,1510867,-1.87,34.61,0.49,0.49,182987917250,0.49,0.49,182987917250 +파인엠텍,441270,9,13090,2,1510,13.04,12443511,2618606,37640073,12443511,13.04,475.20,33.06,33.06,160043664690,32.48,32.48,160043664690 +로보티즈,108490,10,102000,5,-900,-0.87,1338327,5070411,13220560,1338327,-0.87,26.39,10.12,10.12,135055730650,10.02,10.02,135055730650 +현대무벡스,319400,11,6320,2,270,4.46,19363883,32433420,111376039,19363883,4.46,59.70,17.39,17.39,122433256005,17.39,17.39,122433256005 +현대로템,064350,12,204000,2,5200,2.62,591888,1032352,109142293,591888,2.62,57.33,0.54,0.54,121128314000,0.54,0.54,121128314000 +에이피알,278470,13,212500,5,-7500,-3.41,479461,384745,37430655,479461,-3.41,124.62,1.28,1.28,102138418750,1.28,1.28,102138418750 +카카오페이,377300,14,52100,5,-5700,-9.86,1919655,588173,135073602,1919655,-9.86,326.38,1.42,1.42,101132498850,1.44,1.44,101132498850 +삼양컴텍,484590,15,19460,2,790,4.23,4073712,2843671,41210450,4073712,4.23,143.26,9.89,9.89,81018825545,10.10,10.10,81018825545 +한라캐스트,125490,16,5080,2,450,9.72,15459985,6466738,36502352,15459985,9.72,239.07,42.35,42.35,80493904443,43.41,43.41,80493904443 +NAVER,035420,17,221500,5,-3500,-1.56,355996,1790972,156852638,355996,-1.56,19.88,0.23,0.23,78991483500,0.23,0.23,78991483500 +삼성전기,009150,18,172700,2,2800,1.65,451145,862789,74693696,451145,1.65,52.29,0.60,0.60,78577812750,0.61,0.61,78577812750 +우리기술,032820,19,3895,2,185,4.99,17773712,5038763,165530656,17773712,4.99,352.74,10.74,10.74,69944474550,10.85,10.85,69944474550 +KODEX 200,069500,20,43095,2,170,0.40,1562945,8514530,165150000,1562945,0.40,18.36,0.95,0.95,67276107460,0.95,0.95,67276107460 +세진중공업,075580,21,18670,2,160,0.86,3586115,12989045,56849456,3586115,0.86,27.61,6.31,6.31,66394117690,6.26,6.26,66394117690 +지투지바이오,456160,22,159400,2,13400,9.18,401113,332289,5365694,401113,9.18,120.71,7.48,7.48,63147155000,7.38,7.38,63147155000 +KODEX 코스닥150레버리지,233740,23,8650,5,-50,-0.57,7241732,14972206,202100000,7241732,-0.57,48.37,3.58,3.58,62450063106,3.57,3.57,62450063106 +토마토시스템,393210,24,7180,2,1280,21.69,8505583,49751,15614544,8505583,21.69,9999.99,54.47,54.47,60742524085,54.18,54.18,60742524085 +SOL 조선TOP3플러스,466920,25,33350,5,-120,-0.36,1616866,3652219,44700000,1616866,-0.36,44.27,3.62,3.62,53803250090,3.61,3.61,53803250090 +SK오션플랜트,100090,26,20350,2,1450,7.67,2542344,4798194,60180336,2542344,7.67,52.99,4.22,4.22,52347581500,4.27,4.27,52347581500 +한화에어로스페이스,012450,27,942000,2,9000,0.96,54858,129384,51563401,54858,0.96,42.40,0.11,0.11,51694116000,0.11,0.11,51694116000 +KODEX 인버스,114800,28,3500,5,-10,-0.28,14729829,26331704,215900000,14729829,-0.28,55.94,6.82,6.82,51607327850,6.83,6.83,51607327850 +현대차,005380,29,222500,2,2500,1.14,232661,365383,204757766,232661,1.14,63.68,0.11,0.11,51553336250,0.11,0.11,51553336250 +한화엔진,082740,30,45875,2,575,1.27,1103720,4700255,83447142,1103720,1.27,23.48,1.32,1.32,50329561100,1.31,1.31,50329561100 diff --git a/top30/20250903/top30-tv-20250903-110002.csv b/top30/20250903/top30-tv-20250903-110002.csv new file mode 100644 index 000000000000..fab0a44b36c9 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23450,2,2650,12.74,16945245,32716314,83274281,16945245,12.74,51.79,20.35,20.35,377281411325,19.32,19.32,377281411325 +삼성전자,005930,2,69600,2,500,0.72,4143731,10604028,5919637922,4143731,0.72,39.08,0.07,0.07,287027394900,0.07,0.07,287027394900 +두산에너빌리티,034020,3,62600,2,2200,3.64,4171586,2966108,640561146,4171586,3.64,140.64,0.65,0.65,259735005400,0.65,0.65,259735005400 +올릭스,226950,4,81500,2,5100,6.68,3237925,6446720,20106724,3237925,6.68,50.23,16.10,16.10,258753469350,15.79,15.79,258753469350 +KODEX 200선물인버스2X,252670,5,1309,5,-14,-1.06,176194647,365143744,1244000000,176194647,-1.06,48.25,14.16,14.16,231779802949,14.23,14.23,231779802949 +KODEX 레버리지,122630,6,24705,2,235,0.96,9285650,16430535,91050000,9285650,0.96,56.51,10.20,10.20,228404459593,10.15,10.15,228404459593 +SK하이닉스,000660,7,262750,2,2250,0.86,873331,1584710,728002365,873331,0.86,55.11,0.12,0.12,228019595000,0.12,0.12,228019595000 +한화오션,042660,8,121000,5,-2200,-1.79,1557142,4364919,306413394,1557142,-1.79,35.67,0.51,0.51,188581061800,0.51,0.51,188581061800 +파인엠텍,441270,9,12840,2,1260,10.88,12722738,2618606,37640073,12722738,10.88,485.86,33.80,33.80,163652883885,33.86,33.86,163652883885 +로보티즈,108490,10,101800,5,-1100,-1.07,1357654,5070411,13220560,1357654,-1.07,26.78,10.27,10.27,137026936050,10.18,10.18,137026936050 +현대무벡스,319400,11,6330,2,280,4.63,19553621,32433420,111376039,19553621,4.63,60.29,17.56,17.56,123636390525,17.54,17.54,123636390525 +현대로템,064350,12,205000,2,6200,3.12,603683,1032352,109142293,603683,3.12,58.48,0.55,0.55,123542863000,0.55,0.55,123542863000 +에이피알,278470,13,213000,5,-7000,-3.18,496869,384745,37430655,496869,-3.18,129.14,1.33,1.33,105847432250,1.33,1.33,105847432250 +카카오페이,377300,14,52200,5,-5600,-9.69,1957921,588173,135073602,1957921,-9.69,332.88,1.45,1.45,103129314950,1.46,1.46,103129314950 +삼양컴텍,484590,15,19450,2,780,4.18,4105643,2843671,41210450,4105643,4.18,144.38,9.96,9.96,81639007765,10.19,10.19,81639007765 +한라캐스트,125490,16,5040,2,410,8.86,15596563,6466738,36502352,15596563,8.86,241.18,42.73,42.73,81183678543,44.13,44.13,81183678543 +NAVER,035420,17,222000,5,-3000,-1.33,362951,1790972,156852638,362951,-1.33,20.27,0.23,0.23,80532961750,0.23,0.23,80532961750 +삼성전기,009150,18,172200,2,2300,1.35,461261,862789,74693696,461261,1.35,53.46,0.62,0.62,80321161200,0.62,0.62,80321161200 +우리기술,032820,19,3905,2,195,5.26,18222007,5038763,165530656,18222007,5.26,361.64,11.01,11.01,71697608582,11.09,11.09,71697608582 +KODEX 200,069500,20,43145,2,220,0.51,1631273,8514530,165150000,1631273,0.51,19.16,0.99,0.99,70222303337,0.99,0.99,70222303337 +세진중공업,075580,21,18780,2,270,1.46,3717122,12989045,56849456,3717122,1.46,28.62,6.54,6.54,68844154425,6.45,6.45,68844154425 +KODEX 코스닥150레버리지,233740,22,8680,5,-20,-0.23,7692522,14972206,202100000,7692522,-0.23,51.38,3.81,3.81,66356518476,3.78,3.78,66356518476 +지투지바이오,456160,23,161000,2,15000,10.27,418711,332289,5365694,418711,10.27,126.01,7.80,7.80,65986022350,7.64,7.64,65986022350 +토마토시스템,393210,24,7160,2,1260,21.36,8593660,49751,15614544,8593660,21.36,9999.99,55.04,55.04,61373382505,54.90,54.90,61373382505 +SOL 조선TOP3플러스,466920,25,33365,5,-105,-0.31,1659429,3652219,44700000,1659429,-0.31,45.44,3.71,3.71,55222836825,3.70,3.70,55222836825 +한화에어로스페이스,012450,26,944000,2,11000,1.18,57068,129384,51563401,57068,1.18,44.11,0.11,0.11,53778239000,0.11,0.11,53778239000 +현대차,005380,27,222000,2,2000,0.91,241801,365383,204757766,241801,0.91,66.18,0.12,0.12,53586916500,0.12,0.12,53586916500 +SK오션플랜트,100090,28,20300,2,1400,7.41,2562551,4798194,60180336,2562551,7.41,53.41,4.26,4.26,52757941650,4.32,4.32,52757941650 +KODEX 인버스,114800,29,3500,5,-10,-0.28,14911500,26331704,215900000,14911500,-0.28,56.63,6.91,6.91,52243092599,6.91,6.91,52243092599 +한화엔진,082740,30,45600,2,300,0.66,1141607,4700255,83447142,1141607,0.66,24.29,1.37,1.37,52061621650,1.37,1.37,52061621650 diff --git a/top30/20250903/top30-tv-20250903-111001.csv b/top30/20250903/top30-tv-20250903-111001.csv new file mode 100644 index 000000000000..a1e9a9bfad28 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22875,2,2075,9.98,17763456,32716314,83274281,17763456,9.98,54.30,21.33,21.33,396203959800,20.80,20.80,396203959800 +삼성전자,005930,2,69600,2,500,0.72,4578945,10604028,5919637922,4578945,0.72,43.18,0.08,0.08,317349327500,0.08,0.08,317349327500 +올릭스,226950,3,81600,2,5200,6.81,3306663,6446720,20106724,3306663,6.81,51.29,16.45,16.45,264378434100,16.11,16.11,264378434100 +두산에너빌리티,034020,4,62800,2,2400,3.97,4213600,2966108,640561146,4213600,3.97,142.06,0.66,0.66,262369158900,0.65,0.65,262369158900 +SK하이닉스,000660,5,263000,2,2500,0.96,922901,1584710,728002365,922901,0.96,58.24,0.13,0.13,241055101500,0.13,0.13,241055101500 +KODEX 200선물인버스2X,252670,6,1312,5,-11,-0.83,181383795,365143744,1244000000,181383795,-0.83,49.67,14.58,14.58,238582903357,14.62,14.62,238582903357 +KODEX 레버리지,122630,7,24655,2,185,0.76,9577554,16430535,91050000,9577554,0.76,58.29,10.52,10.52,235612467405,10.50,10.50,235612467405 +한화오션,042660,8,120600,5,-2600,-2.11,1607924,4364919,306413394,1607924,-2.11,36.84,0.52,0.52,194714739800,0.53,0.53,194714739800 +파인엠텍,441270,9,13010,2,1430,12.35,12970899,2618606,37640073,12970899,12.35,495.34,34.46,34.46,166875120155,34.08,34.08,166875120155 +로보티즈,108490,10,102100,5,-800,-0.78,1402111,5070411,13220560,1402111,-0.78,27.65,10.61,10.61,141585242550,10.49,10.49,141585242550 +현대로템,064350,11,204000,2,5200,2.62,621038,1032352,109142293,621038,2.62,60.16,0.57,0.57,127088493000,0.57,0.57,127088493000 +현대무벡스,319400,12,6310,2,260,4.30,19786009,32433420,111376039,19786009,4.30,61.01,17.77,17.77,125100763300,17.80,17.80,125100763300 +카카오페이,377300,13,51900,5,-5900,-10.21,2096657,588173,135073602,2096657,-10.21,356.47,1.55,1.55,110340095750,1.57,1.57,110340095750 +에이피알,278470,14,212250,5,-7750,-3.52,505138,384745,37430655,505138,-3.52,131.29,1.35,1.35,107606005000,1.35,1.35,107606005000 +삼성전기,009150,15,171800,2,1900,1.12,476292,862789,74693696,476292,1.12,55.20,0.64,0.64,82907338400,0.65,0.65,82907338400 +삼양컴텍,484590,16,19510,2,840,4.50,4141201,2843671,41210450,4141201,4.50,145.63,10.05,10.05,82331231655,10.24,10.24,82331231655 +NAVER,035420,17,221500,5,-3500,-1.56,369896,1790972,156852638,369896,-1.56,20.65,0.24,0.24,82070407750,0.24,0.24,82070407750 +한라캐스트,125490,18,5060,2,430,9.29,15678745,6466738,36502352,15678745,9.29,242.45,42.95,42.95,81598448163,44.18,44.18,81598448163 +KODEX 200,069500,19,43100,2,175,0.41,1740869,8514530,165150000,1740869,0.41,20.45,1.05,1.05,74949276856,1.05,1.05,74949276856 +우리기술,032820,20,3905,2,195,5.26,18342299,5038763,165530656,18342299,5.26,364.02,11.08,11.08,72167140428,11.16,11.16,72167140428 +세진중공업,075580,21,18600,2,90,0.49,3808004,12989045,56849456,3808004,0.49,29.32,6.70,6.70,70542186245,6.67,6.67,70542186245 +KODEX 코스닥150레버리지,233740,22,8680,5,-20,-0.23,8044036,14972206,202100000,8044036,-0.23,53.73,3.98,3.98,69407150331,3.96,3.96,69407150331 +지투지바이오,456160,23,160000,2,14000,9.59,424072,332289,5365694,424072,9.59,127.62,7.90,7.90,66843621850,7.79,7.79,66843621850 +토마토시스템,393210,24,7140,2,1240,21.02,8692928,49751,15614544,8692928,21.02,9999.99,55.67,55.67,62083164985,55.69,55.69,62083164985 +SOL 조선TOP3플러스,466920,25,33220,5,-250,-0.75,1722241,3652219,44700000,1722241,-0.75,47.16,3.85,3.85,57314382971,3.86,3.86,57314382971 +TIGER 미국S&P500,360750,26,22230,5,-50,-0.22,2571084,5058381,409000000,2571084,-0.22,50.83,0.63,0.63,57222440072,0.63,0.63,57222440072 +현대차,005380,27,222000,2,2000,0.91,249407,365383,204757766,249407,0.91,68.26,0.12,0.12,55275706750,0.12,0.12,55275706750 +한화에어로스페이스,012450,28,940000,2,7000,0.75,58610,129384,51563401,58610,0.75,45.30,0.11,0.11,55230262000,0.11,0.11,55230262000 +KODEX 인버스,114800,29,3495,5,-15,-0.43,15579872,26331704,215900000,15579872,-0.43,59.17,7.22,7.22,54579991106,7.23,7.23,54579991106 +한화엔진,082740,30,45400,2,100,0.22,1194123,4700255,83447142,1194123,0.22,25.41,1.43,1.43,54449426750,1.44,1.44,54449426750 diff --git a/top30/20250903/top30-tv-20250903-112001.csv b/top30/20250903/top30-tv-20250903-112001.csv new file mode 100644 index 000000000000..bc684c6d530e --- /dev/null +++ b/top30/20250903/top30-tv-20250903-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23350,2,2550,12.26,18260090,32716314,83274281,18260090,12.26,55.81,21.93,21.93,407738972975,20.97,20.97,407738972975 +삼성전자,005930,2,69600,2,500,0.72,4677517,10604028,5919637922,4677517,0.72,44.11,0.08,0.08,324208376100,0.08,0.08,324208376100 +올릭스,226950,3,81700,2,5300,6.94,3363924,6446720,20106724,3363924,6.94,52.18,16.73,16.73,269048734000,16.38,16.38,269048734000 +두산에너빌리티,034020,4,62700,2,2300,3.81,4306590,2966108,640561146,4306590,3.81,145.19,0.67,0.67,268207618400,0.67,0.67,268207618400 +SK하이닉스,000660,5,263500,2,3000,1.15,975905,1584710,728002365,975905,1.15,61.58,0.13,0.13,255011005250,0.13,0.13,255011005250 +KODEX 200선물인버스2X,252670,6,1311,5,-12,-0.91,186537392,365143744,1244000000,186537392,-0.91,51.09,14.99,14.99,245342306797,15.04,15.04,245342306797 +KODEX 레버리지,122630,7,24690,2,220,0.90,9729495,16430535,91050000,9729495,0.90,59.22,10.69,10.69,239360905985,10.65,10.65,239360905985 +한화오션,042660,8,120700,5,-2500,-2.03,1629647,4364919,306413394,1629647,-2.03,37.34,0.53,0.53,197338552650,0.53,0.53,197338552650 +파인엠텍,441270,9,13100,2,1520,13.13,13511214,2618606,37640073,13511214,13.13,515.97,35.90,35.90,173999455465,35.29,35.29,173999455465 +로보티즈,108490,10,101500,5,-1400,-1.36,1425358,5070411,13220560,1425358,-1.36,28.11,10.78,10.78,143948631250,10.73,10.73,143948631250 +현대로템,064350,11,204000,2,5200,2.62,632722,1032352,109142293,632722,2.62,61.29,0.58,0.58,129471722500,0.58,0.58,129471722500 +현대무벡스,319400,12,6270,2,220,3.64,20027037,32433420,111376039,20027037,3.64,61.75,17.98,17.98,126614824415,18.13,18.13,126614824415 +카카오페이,377300,13,51700,5,-6100,-10.55,2166558,588173,135073602,2166558,-10.55,368.35,1.60,1.60,113962058900,1.63,1.63,113962058900 +에이피알,278470,14,212000,5,-8000,-3.64,515428,384745,37430655,515428,-3.64,133.97,1.38,1.38,109790195750,1.38,1.38,109790195750 +NAVER,035420,15,221500,5,-3500,-1.56,387784,1790972,156852638,387784,-1.56,21.65,0.25,0.25,86032787750,0.25,0.25,86032787750 +삼성전기,009150,16,172200,2,2300,1.35,486033,862789,74693696,486033,1.35,56.33,0.65,0.65,84582182700,0.66,0.66,84582182700 +한라캐스트,125490,17,4970,2,340,7.34,16223642,6466738,36502352,16223642,7.34,250.88,44.45,44.45,84319496793,46.48,46.48,84319496793 +삼양컴텍,484590,18,19470,2,800,4.28,4156632,2843671,41210450,4156632,4.28,146.17,10.09,10.09,82632042435,10.30,10.30,82632042435 +KODEX 200,069500,19,43130,2,205,0.48,1793106,8514530,165150000,1793106,0.48,21.06,1.09,1.09,77201544833,1.08,1.08,77201544833 +KODEX 코스닥150레버리지,233740,20,8700,3,0,0.00,8540883,14972206,202100000,8540883,0.00,57.04,4.23,4.23,73727314027,4.19,4.19,73727314027 +우리기술,032820,21,3890,2,180,4.85,18556650,5038763,165530656,18556650,4.85,368.28,11.21,11.21,73002711428,11.34,11.34,73002711428 +세진중공업,075580,22,18650,2,140,0.76,3875541,12989045,56849456,3875541,0.76,29.84,6.82,6.82,71803728285,6.77,6.77,71803728285 +지투지바이오,456160,23,159100,2,13100,8.97,428975,332289,5365694,428975,8.97,129.10,7.99,7.99,67625846450,7.92,7.92,67625846450 +토마토시스템,393210,24,7210,2,1310,22.20,8856340,49751,15614544,8856340,22.20,9999.99,56.72,56.72,63260348190,56.19,56.19,63260348190 +SOL 조선TOP3플러스,466920,25,33230,5,-240,-0.72,1816343,3652219,44700000,1816343,-0.72,49.73,4.06,4.06,60443786915,4.07,4.07,60443786915 +TIGER 미국S&P500,360750,26,22230,5,-50,-0.22,2621348,5058381,409000000,2621348,-0.22,51.82,0.64,0.64,58339834242,0.64,0.64,58339834242 +한화에어로스페이스,012450,27,939000,2,6000,0.64,60305,129384,51563401,60305,0.64,46.61,0.12,0.12,56822017000,0.12,0.12,56822017000 +현대차,005380,28,221500,2,1500,0.68,254705,365383,204757766,254705,0.68,69.71,0.12,0.12,56452124750,0.12,0.12,56452124750 +한화엔진,082740,29,45475,2,175,0.39,1216558,4700255,83447142,1216558,0.39,25.88,1.46,1.46,55469949475,1.46,1.46,55469949475 +KODEX 인버스,114800,30,3500,5,-10,-0.28,15609963,26331704,215900000,15609963,-0.28,59.28,7.23,7.23,54685255466,7.24,7.24,54685255466 diff --git a/top30/20250903/top30-tv-20250903-113001.csv b/top30/20250903/top30-tv-20250903-113001.csv new file mode 100644 index 000000000000..ab4c3ae0aef0 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23750,2,2950,14.18,19413222,32716314,83274281,19413222,14.18,59.34,23.31,23.31,434954069325,21.99,21.99,434954069325 +삼성전자,005930,2,69700,2,600,0.87,4904772,10604028,5919637922,4904772,0.87,46.25,0.08,0.08,340033682400,0.08,0.08,340033682400 +SK하이닉스,000660,3,264000,2,3500,1.34,1048472,1584710,728002365,1048472,1.34,66.16,0.14,0.14,274169697000,0.14,0.14,274169697000 +올릭스,226950,4,81100,2,4700,6.15,3406477,6446720,20106724,3406477,6.15,52.84,16.94,16.94,272509526300,16.71,16.71,272509526300 +두산에너빌리티,034020,5,62500,2,2100,3.48,4345463,2966108,640561146,4345463,3.48,146.50,0.68,0.68,270641487950,0.68,0.68,270641487950 +KODEX 200선물인버스2X,252670,6,1310,5,-13,-0.98,190575333,365143744,1244000000,190575333,-0.98,52.19,15.32,15.32,250633307489,15.38,15.38,250633307489 +KODEX 레버리지,122630,7,24700,2,230,0.94,9880535,16430535,91050000,9880535,0.94,60.14,10.85,10.85,243090830255,10.81,10.81,243090830255 +한화오션,042660,8,120300,5,-2900,-2.35,1657490,4364919,306413394,1657490,-2.35,37.97,0.54,0.54,200689418650,0.54,0.54,200689418650 +파인엠텍,441270,9,13080,2,1500,12.95,13664699,2618606,37640073,13664699,12.95,521.83,36.30,36.30,176013015775,35.75,35.75,176013015775 +로보티즈,108490,10,101800,5,-1100,-1.07,1440636,5070411,13220560,1440636,-1.07,28.41,10.90,10.90,145505253800,10.81,10.81,145505253800 +현대로템,064350,11,203000,2,4200,2.11,645997,1032352,109142293,645997,2.11,62.58,0.59,0.59,132176498250,0.60,0.60,132176498250 +현대무벡스,319400,12,6350,2,300,4.96,20307893,32433420,111376039,20307893,4.96,62.61,18.23,18.23,128391046355,18.15,18.15,128391046355 +카카오페이,377300,13,51900,5,-5900,-10.21,2197916,588173,135073602,2197916,-10.21,373.69,1.63,1.63,115587144600,1.65,1.65,115587144600 +에이피알,278470,14,211500,5,-8500,-3.86,523227,384745,37430655,523227,-3.86,135.99,1.40,1.40,111444265000,1.41,1.41,111444265000 +NAVER,035420,15,221500,5,-3500,-1.56,394902,1790972,156852638,394902,-1.56,22.05,0.25,0.25,87609201000,0.25,0.25,87609201000 +삼성전기,009150,16,172200,2,2300,1.35,495000,862789,74693696,495000,1.35,57.37,0.66,0.66,86125350100,0.67,0.67,86125350100 +한라캐스트,125490,17,4965,2,335,7.24,16422439,6466738,36502352,16422439,7.24,253.95,44.99,44.99,85306876938,47.07,47.07,85306876938 +삼양컴텍,484590,18,19380,2,710,3.80,4180779,2843671,41210450,4180779,3.80,147.02,10.14,10.14,83101283830,10.41,10.41,83101283830 +KODEX 200,069500,19,43145,2,220,0.51,1843649,8514530,165150000,1843649,0.51,21.65,1.12,1.12,79381804195,1.11,1.11,79381804195 +KODEX 코스닥150레버리지,233740,20,8685,5,-15,-0.17,8767711,14972206,202100000,8767711,-0.17,58.56,4.34,4.34,75699350666,4.31,4.31,75699350666 +세진중공업,075580,21,18760,2,250,1.35,4020752,12989045,56849456,4020752,1.35,30.95,7.07,7.07,74530317705,6.99,6.99,74530317705 +우리기술,032820,22,3880,2,170,4.58,18914113,5038763,165530656,18914113,4.58,375.37,11.43,11.43,74389542316,11.58,11.58,74389542316 +지투지바이오,456160,23,157100,2,11100,7.60,442884,332289,5365694,442884,7.60,133.28,8.25,8.25,69817014900,8.28,8.28,69817014900 +토마토시스템,393210,24,7180,2,1280,21.69,8937308,49751,15614544,8937308,21.69,9999.99,57.24,57.24,63841926135,56.94,56.94,63841926135 +SOL 조선TOP3플러스,466920,25,33180,5,-290,-0.87,1901221,3652219,44700000,1901221,-0.87,52.06,4.25,4.25,63262601560,4.27,4.27,63262601560 +TIGER 미국S&P500,360750,26,22235,5,-45,-0.20,2722140,5058381,409000000,2722140,-0.20,53.81,0.67,0.67,60580615602,0.67,0.67,60580615602 +한화에어로스페이스,012450,27,937000,2,4000,0.43,62483,129384,51563401,62483,0.43,48.29,0.12,0.12,58863842500,0.12,0.12,58863842500 +현대차,005380,28,222500,2,2500,1.14,258119,365383,204757766,258119,1.14,70.64,0.13,0.13,57210597000,0.13,0.13,57210597000 +한화엔진,082740,29,45200,5,-100,-0.22,1253402,4700255,83447142,1253402,-0.22,26.67,1.50,1.50,57140799650,1.51,1.51,57140799650 +KODEX 인버스,114800,30,3497,5,-13,-0.37,15806246,26331704,215900000,15806246,-0.37,60.03,7.32,7.32,55371303533,7.33,7.33,55371303533 diff --git a/top30/20250903/top30-tv-20250903-114002.csv b/top30/20250903/top30-tv-20250903-114002.csv new file mode 100644 index 000000000000..a61107aa669b --- /dev/null +++ b/top30/20250903/top30-tv-20250903-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23500,2,2700,12.98,20734932,32716314,83274281,20734932,12.98,63.38,24.90,24.90,466346116600,23.83,23.83,466346116600 +삼성전자,005930,2,69400,2,300,0.43,5123106,10604028,5919637922,5123106,0.43,48.31,0.09,0.09,355219621450,0.09,0.09,355219621450 +SK하이닉스,000660,3,263000,2,2500,0.96,1122094,1584710,728002365,1122094,0.96,70.81,0.15,0.15,293587412750,0.15,0.15,293587412750 +올릭스,226950,4,81900,2,5500,7.20,3440420,6446720,20106724,3440420,7.20,53.37,17.11,17.11,275274879700,16.72,16.72,275274879700 +두산에너빌리티,034020,5,62400,2,2000,3.31,4399039,2966108,640561146,4399039,3.31,148.31,0.69,0.69,273985775600,0.69,0.69,273985775600 +KODEX 200선물인버스2X,252670,6,1314,5,-9,-0.68,196817548,365143744,1244000000,196817548,-0.68,53.90,15.82,15.82,258833584041,15.83,15.83,258833584041 +KODEX 레버리지,122630,7,24630,2,160,0.65,10185435,16430535,91050000,10185435,0.65,61.99,11.19,11.19,250602104195,11.17,11.17,250602104195 +한화오션,042660,8,120100,5,-3100,-2.52,1709049,4364919,306413394,1709049,-2.52,39.15,0.56,0.56,206878738400,0.56,0.56,206878738400 +파인엠텍,441270,9,13070,2,1490,12.87,13869808,2618606,37640073,13869808,12.87,529.66,36.85,36.85,178708037855,36.33,36.33,178708037855 +로보티즈,108490,10,101700,5,-1200,-1.17,1458321,5070411,13220560,1458321,-1.17,28.76,11.03,11.03,147299987950,10.96,10.96,147299987950 +현대무벡스,319400,11,6390,2,340,5.62,21923755,32433420,111376039,21923755,5.62,67.60,19.68,19.68,138770154835,19.50,19.50,138770154835 +현대로템,064350,12,203500,2,4700,2.36,661348,1032352,109142293,661348,2.36,64.06,0.61,0.61,135296326250,0.61,0.61,135296326250 +카카오페이,377300,13,51900,5,-5900,-10.21,2244235,588173,135073602,2244235,-10.21,381.56,1.66,1.66,117990111900,1.68,1.68,117990111900 +에이피알,278470,14,211500,5,-8500,-3.86,531354,384745,37430655,531354,-3.86,138.11,1.42,1.42,113162488750,1.43,1.43,113162488750 +NAVER,035420,15,221000,5,-4000,-1.78,403055,1790972,156852638,403055,-1.78,22.50,0.26,0.26,89414454000,0.26,0.26,89414454000 +삼성전기,009150,16,171850,2,1950,1.15,503695,862789,74693696,503695,1.15,58.38,0.67,0.67,87621063850,0.68,0.68,87621063850 +한라캐스트,125490,17,4925,2,295,6.37,16605025,6466738,36502352,16605025,6.37,256.78,45.49,45.49,86208829204,47.95,47.95,86208829204 +삼양컴텍,484590,18,19470,2,800,4.28,4193053,2843671,41210450,4193053,4.28,147.45,10.17,10.17,83339841690,10.39,10.39,83339841690 +KODEX 200,069500,19,43080,2,155,0.36,1912021,8514530,165150000,1912021,0.36,22.46,1.16,1.16,82327664185,1.16,1.16,82327664185 +KODEX 코스닥150레버리지,233740,20,8670,5,-30,-0.34,8968014,14972206,202100000,8968014,-0.34,59.90,4.44,4.44,77434957711,4.42,4.42,77434957711 +세진중공업,075580,21,18600,2,90,0.49,4150311,12989045,56849456,4150311,0.49,31.95,7.30,7.30,76958909095,7.28,7.28,76958909095 +우리기술,032820,22,3865,2,155,4.18,19146033,5038763,165530656,19146033,4.18,379.97,11.57,11.57,75287269552,11.77,11.77,75287269552 +지투지바이오,456160,23,155800,2,9800,6.71,453163,332289,5365694,453163,6.71,136.38,8.45,8.45,71423563550,8.54,8.54,71423563550 +SOL 조선TOP3플러스,466920,24,33190,5,-280,-0.84,1991174,3652219,44700000,1991174,-0.84,54.52,4.45,4.45,66247928250,4.47,4.47,66247928250 +토마토시스템,393210,25,7260,2,1360,23.05,9043060,49751,15614544,9043060,23.05,9999.99,57.91,57.91,64603566210,56.99,56.99,64603566210 +TIGER 미국S&P500,360750,26,22235,5,-45,-0.20,2808304,5058381,409000000,2808304,-0.20,55.52,0.69,0.69,62496248723,0.69,0.69,62496248723 +한화에어로스페이스,012450,27,938000,2,5000,0.54,64655,129384,51563401,64655,0.54,49.97,0.13,0.13,60898285500,0.13,0.13,60898285500 +한화엔진,082740,28,45350,2,50,0.11,1271668,4700255,83447142,1271668,0.11,27.06,1.52,1.52,57968125025,1.53,1.53,57968125025 +현대차,005380,29,222500,2,2500,1.14,261420,365383,204757766,261420,1.14,71.55,0.13,0.13,57943882750,0.13,0.13,57943882750 +한화시스템,272210,30,53200,5,-1200,-2.21,1065284,2687373,188919389,1065284,-2.21,39.64,0.56,0.56,57853861000,0.58,0.58,57853861000 diff --git a/top30/20250903/top30-tv-20250903-115002.csv b/top30/20250903/top30-tv-20250903-115002.csv new file mode 100644 index 000000000000..4ed7deb021bd --- /dev/null +++ b/top30/20250903/top30-tv-20250903-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23250,2,2450,11.78,21206112,32716314,83274281,21206112,11.78,64.82,25.47,25.47,477435929000,24.66,24.66,477435929000 +삼성전자,005930,2,69600,2,500,0.72,5299039,10604028,5919637922,5299039,0.72,49.97,0.09,0.09,367447811400,0.09,0.09,367447811400 +SK하이닉스,000660,3,264000,2,3500,1.34,1164156,1584710,728002365,1164156,1.34,73.46,0.16,0.16,304694893750,0.16,0.16,304694893750 +올릭스,226950,4,81600,2,5200,6.81,3487684,6446720,20106724,3487684,6.81,54.10,17.35,17.35,279150840100,17.01,17.01,279150840100 +두산에너빌리티,034020,5,62300,2,1900,3.15,4429466,2966108,640561146,4429466,3.15,149.34,0.69,0.69,275881771700,0.69,0.69,275881771700 +KODEX 200선물인버스2X,252670,6,1311,5,-12,-0.91,202287511,365143744,1244000000,202287511,-0.91,55.40,16.26,16.26,266012067459,16.31,16.31,266012067459 +KODEX 레버리지,122630,7,24675,2,205,0.84,10364758,16430535,91050000,10364758,0.84,63.08,11.38,11.38,255022534395,11.35,11.35,255022534395 +한화오션,042660,8,120300,5,-2900,-2.35,1726537,4364919,306413394,1726537,-2.35,39.55,0.56,0.56,208982347250,0.57,0.57,208982347250 +파인엠텍,441270,9,13100,2,1520,13.13,13992472,2618606,37640073,13992472,13.13,534.35,37.17,37.17,180318417860,36.57,36.57,180318417860 +로보티즈,108490,10,100400,5,-2500,-2.43,1497333,5070411,13220560,1497333,-2.43,29.53,11.33,11.33,151230711850,11.39,11.39,151230711850 +현대무벡스,319400,11,6370,2,320,5.29,23427117,32433420,111376039,23427117,5.29,72.23,21.03,21.03,148464305300,20.93,20.93,148464305300 +현대로템,064350,12,203500,2,4700,2.36,668137,1032352,109142293,668137,2.36,64.72,0.61,0.61,136676529250,0.62,0.62,136676529250 +카카오페이,377300,13,52000,5,-5800,-10.03,2271127,588173,135073602,2271127,-10.03,386.13,1.68,1.68,119386206200,1.70,1.70,119386206200 +에이피알,278470,14,212000,5,-8000,-3.64,540109,384745,37430655,540109,-3.64,140.38,1.44,1.44,115016729500,1.45,1.45,115016729500 +NAVER,035420,15,221000,5,-4000,-1.78,407366,1790972,156852638,407366,-1.78,22.75,0.26,0.26,90368261750,0.26,0.26,90368261750 +삼성전기,009150,16,172200,2,2300,1.35,513198,862789,74693696,513198,1.35,59.48,0.69,0.69,89254845100,0.69,0.69,89254845100 +한라캐스트,125490,17,4965,2,335,7.24,16756232,6466738,36502352,16756232,7.24,259.11,45.90,45.90,86957799538,47.98,47.98,86957799538 +KODEX 200,069500,18,43115,2,190,0.44,1966020,8514530,165150000,1966020,0.44,23.09,1.19,1.19,84655374014,1.19,1.19,84655374014 +삼양컴텍,484590,19,19340,2,670,3.59,4239226,2843671,41210450,4239226,3.59,149.08,10.29,10.29,84233477090,10.57,10.57,84233477090 +KODEX 코스닥150레버리지,233740,20,8675,5,-25,-0.29,9093570,14972206,202100000,9093570,-0.29,60.74,4.50,4.50,78523658296,4.48,4.48,78523658296 +세진중공업,075580,21,18630,2,120,0.65,4186211,12989045,56849456,4186211,0.65,32.23,7.36,7.36,77628625490,7.33,7.33,77628625490 +우리기술,032820,22,3895,2,185,4.99,19269514,5038763,165530656,19269514,4.99,382.43,11.64,11.64,75765922474,11.75,11.75,75765922474 +지투지바이오,456160,23,156200,2,10200,6.99,459909,332289,5365694,459909,6.99,138.41,8.57,8.57,72472728200,8.65,8.65,72472728200 +토마토시스템,393210,24,7360,2,1460,24.75,9673453,49751,15614544,9673453,24.75,9999.99,61.95,61.95,69223174795,60.23,60.23,69223174795 +SOL 조선TOP3플러스,466920,25,33215,5,-255,-0.76,2028358,3652219,44700000,2028358,-0.76,55.54,4.54,4.54,67482962487,4.55,4.55,67482962487 +TIGER 미국S&P500,360750,26,22230,5,-50,-0.22,2869822,5058381,409000000,2869822,-0.22,56.73,0.70,0.70,63863825010,0.70,0.70,63863825010 +한화에어로스페이스,012450,27,937000,2,4000,0.43,66214,129384,51563401,66214,0.43,51.18,0.13,0.13,62358489500,0.13,0.13,62358489500 +현대차,005380,28,222250,2,2250,1.02,265290,365383,204757766,265290,1.02,72.61,0.13,0.13,58804073000,0.13,0.13,58804073000 +한화시스템,272210,29,53200,5,-1200,-2.21,1081937,2687373,188919389,1081937,-2.21,40.26,0.57,0.57,58739741600,0.58,0.58,58739741600 +한화엔진,082740,30,45250,5,-50,-0.11,1283887,4700255,83447142,1283887,-0.11,27.32,1.54,1.54,58521560325,1.55,1.55,58521560325 diff --git a/top30/20250903/top30-tv-20250903-120002.csv b/top30/20250903/top30-tv-20250903-120002.csv new file mode 100644 index 000000000000..944c46ee94f5 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23550,2,2750,13.22,21524385,32716314,83274281,21524385,13.22,65.79,25.85,25.85,484876266375,24.72,24.72,484876266375 +삼성전자,005930,2,69700,2,600,0.87,5434051,10604028,5919637922,5434051,0.87,51.25,0.09,0.09,376849846900,0.09,0.09,376849846900 +SK하이닉스,000660,3,264000,2,3500,1.34,1232288,1584710,728002365,1232288,1.34,77.76,0.17,0.17,322735698750,0.17,0.17,322735698750 +올릭스,226950,4,81200,2,4800,6.28,3519710,6446720,20106724,3519710,6.28,54.60,17.51,17.51,281754127400,17.26,17.26,281754127400 +두산에너빌리티,034020,5,62500,2,2100,3.48,4453434,2966108,640561146,4453434,3.48,150.14,0.70,0.70,277378205300,0.69,0.69,277378205300 +KODEX 200선물인버스2X,252670,6,1310,5,-13,-0.98,208315765,365143744,1244000000,208315765,-0.98,57.05,16.75,16.75,273908458167,16.81,16.81,273908458167 +KODEX 레버리지,122630,7,24705,2,235,0.96,10586031,16430535,91050000,10586031,0.96,64.43,11.63,11.63,260489115738,11.58,11.58,260489115738 +한화오션,042660,8,119700,5,-3500,-2.84,1770649,4364919,306413394,1770649,-2.84,40.57,0.58,0.58,214271344950,0.58,0.58,214271344950 +파인엠텍,441270,9,13230,2,1650,14.25,14306700,2618606,37640073,14306700,14.25,546.35,38.01,38.01,184476007365,37.04,37.04,184476007365 +로보티즈,108490,10,99900,5,-3000,-2.92,1526249,5070411,13220560,1526249,-2.92,30.10,11.54,11.54,154126716250,11.67,11.67,154126716250 +현대무벡스,319400,11,6420,2,370,6.12,23907230,32433420,111376039,23907230,6.12,73.71,21.47,21.47,151525467340,21.19,21.19,151525467340 +현대로템,064350,12,203000,2,4200,2.11,675590,1032352,109142293,675590,2.11,65.44,0.62,0.62,138188873000,0.62,0.62,138188873000 +카카오페이,377300,13,52000,5,-5800,-10.03,2322212,588173,135073602,2322212,-10.03,394.82,1.72,1.72,122036460350,1.74,1.74,122036460350 +에이피알,278470,14,211500,5,-8500,-3.86,548014,384745,37430655,548014,-3.86,142.44,1.46,1.46,116691284750,1.47,1.47,116691284750 +NAVER,035420,15,221500,5,-3500,-1.56,416023,1790972,156852638,416023,-1.56,23.23,0.27,0.27,92285569750,0.27,0.27,92285569750 +삼성전기,009150,16,172600,2,2700,1.59,522429,862789,74693696,522429,1.59,60.55,0.70,0.70,90845248100,0.70,0.70,90845248100 +한라캐스트,125490,17,4955,2,325,7.02,16825446,6466738,36502352,16825446,7.02,260.18,46.09,46.09,87300729143,48.27,48.27,87300729143 +KODEX 200,069500,18,43150,2,225,0.52,2005497,8514530,165150000,2005497,0.52,23.55,1.21,1.21,86358676367,1.21,1.21,86358676367 +삼양컴텍,484590,19,19370,2,700,3.75,4252499,2843671,41210450,4252499,3.75,149.54,10.32,10.32,84490401520,10.58,10.58,84490401520 +KODEX 코스닥150레버리지,233740,20,8690,5,-10,-0.11,9230300,14972206,202100000,9230300,-0.11,61.65,4.57,4.57,79710470945,4.54,4.54,79710470945 +세진중공업,075580,21,18560,2,50,0.27,4261391,12989045,56849456,4261391,0.27,32.81,7.50,7.50,79022473770,7.49,7.49,79022473770 +우리기술,032820,22,3890,2,180,4.85,19354272,5038763,165530656,19354272,4.85,384.11,11.69,11.69,76095954433,11.82,11.82,76095954433 +지투지바이오,456160,23,155300,2,9300,6.37,463673,332289,5365694,463673,6.37,139.54,8.64,8.64,73059951950,8.77,8.77,73059951950 +토마토시스템,393210,24,7400,2,1500,25.42,10113941,49751,15614544,10113941,25.42,9999.99,64.77,64.77,72486721540,62.73,62.73,72486721540 +SOL 조선TOP3플러스,466920,25,33160,5,-310,-0.93,2078697,3652219,44700000,2078697,-0.93,56.92,4.65,4.65,69153367570,4.67,4.67,69153367570 +TIGER 미국S&P500,360750,26,22235,5,-45,-0.20,2934502,5058381,409000000,2934502,-0.20,58.01,0.72,0.72,65301743312,0.72,0.72,65301743312 +한화에어로스페이스,012450,27,939000,2,6000,0.64,67101,129384,51563401,67101,0.64,51.86,0.13,0.13,63190296500,0.13,0.13,63190296500 +현대차,005380,28,222000,2,2000,0.91,267651,365383,204757766,267651,0.91,73.25,0.13,0.13,59328614000,0.13,0.13,59328614000 +한화엔진,082740,29,45200,5,-100,-0.22,1301461,4700255,83447142,1301461,-0.22,27.69,1.56,1.56,59315977875,1.57,1.57,59315977875 +한화시스템,272210,30,53300,5,-1100,-2.02,1091152,2687373,188919389,1091152,-2.02,40.60,0.58,0.58,59230035800,0.59,0.59,59230035800 diff --git a/top30/20250903/top30-tv-20250903-121002.csv b/top30/20250903/top30-tv-20250903-121002.csv new file mode 100644 index 000000000000..a32e5ba77f46 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23300,2,2500,12.02,21828652,32716314,83274281,21828652,12.02,66.72,26.21,26.21,492032262375,25.36,25.36,492032262375 +삼성전자,005930,2,69650,2,550,0.80,5622862,10604028,5919637922,5622862,0.80,53.03,0.09,0.09,390008182250,0.09,0.09,390008182250 +SK하이닉스,000660,3,264750,2,4250,1.63,1268275,1584710,728002365,1268275,1.63,80.03,0.17,0.17,332263350250,0.17,0.17,332263350250 +올릭스,226950,4,81800,2,5400,7.07,3549987,6446720,20106724,3549987,7.07,55.07,17.66,17.66,284224418150,17.28,17.28,284224418150 +KODEX 200선물인버스2X,252670,5,1309,5,-14,-1.06,216092853,365143744,1244000000,216092853,-1.06,59.18,17.37,17.37,284080583245,17.45,17.45,284080583245 +두산에너빌리티,034020,6,62500,2,2100,3.48,4474967,2966108,640561146,4474967,3.48,150.87,0.70,0.70,278723075400,0.70,0.70,278723075400 +KODEX 레버리지,122630,7,24740,2,270,1.10,10957196,16430535,91050000,10957196,1.10,66.69,12.03,12.03,269672895141,11.97,11.97,269672895141 +한화오션,042660,8,119600,5,-3600,-2.92,1819863,4364919,306413394,1819863,-2.92,41.69,0.59,0.59,220162037000,0.60,0.60,220162037000 +파인엠텍,441270,9,13400,2,1820,15.72,15072673,2618606,37640073,15072673,15.72,575.60,40.04,40.04,194689998785,38.60,38.60,194689998785 +로보티즈,108490,10,100100,5,-2800,-2.72,1537329,5070411,13220560,1537329,-2.72,30.32,11.63,11.63,155236042600,11.73,11.73,155236042600 +현대무벡스,319400,11,6420,2,370,6.12,24400147,32433420,111376039,24400147,6.12,75.23,21.91,21.91,154691343845,21.63,21.63,154691343845 +현대로템,064350,12,201500,2,2700,1.36,699552,1032352,109142293,699552,1.36,67.76,0.64,0.64,143028820500,0.65,0.65,143028820500 +카카오페이,377300,13,51800,5,-6000,-10.38,2355495,588173,135073602,2355495,-10.38,400.48,1.74,1.74,123763430650,1.77,1.77,123763430650 +에이피알,278470,14,212000,5,-8000,-3.64,556449,384745,37430655,556449,-3.64,144.63,1.49,1.49,118480067250,1.49,1.49,118480067250 +NAVER,035420,15,222000,5,-3000,-1.33,429577,1790972,156852638,429577,-1.33,23.99,0.27,0.27,95287999250,0.27,0.27,95287999250 +삼성전기,009150,16,172600,2,2700,1.59,530453,862789,74693696,530453,1.59,61.48,0.71,0.71,92230578200,0.72,0.72,92230578200 +KODEX 200,069500,17,43180,2,255,0.59,2081867,8514530,165150000,2081867,0.59,24.45,1.26,1.26,89655939860,1.26,1.26,89655939860 +한라캐스트,125490,18,4910,2,280,6.05,16969262,6466738,36502352,16969262,6.05,262.41,46.49,46.49,88008817018,49.10,49.10,88008817018 +삼양컴텍,484590,19,19300,2,630,3.37,4270532,2843671,41210450,4270532,3.37,150.18,10.36,10.36,84839351065,10.67,10.67,84839351065 +KODEX 코스닥150레버리지,233740,20,8705,2,5,0.06,9660366,14972206,202100000,9660366,0.06,64.52,4.78,4.78,83452571759,4.74,4.74,83452571759 +세진중공업,075580,21,18520,2,10,0.05,4286222,12989045,56849456,4286222,0.05,33.00,7.54,7.54,79483882760,7.55,7.55,79483882760 +우리기술,032820,22,3890,2,180,4.85,19418067,5038763,165530656,19418067,4.85,385.37,11.73,11.73,76343669126,11.86,11.86,76343669126 +지투지바이오,456160,23,154300,2,8300,5.68,474075,332289,5365694,474075,5.68,142.67,8.84,8.84,74667498800,9.02,9.02,74667498800 +토마토시스템,393210,24,7425,2,1525,25.85,10347291,49751,15614544,10347291,25.85,9999.99,66.27,66.27,74216573505,64.01,64.01,74216573505 +SOL 조선TOP3플러스,466920,25,33140,5,-330,-0.99,2121538,3652219,44700000,2121538,-0.99,58.09,4.75,4.75,70574968600,4.76,4.76,70574968600 +TIGER 미국S&P500,360750,26,22225,5,-55,-0.25,3076500,5058381,409000000,3076500,-0.25,60.82,0.75,0.75,68457367975,0.75,0.75,68457367975 +한화에어로스페이스,012450,27,938000,2,5000,0.54,69235,129384,51563401,69235,0.54,53.51,0.13,0.13,65190805500,0.13,0.13,65190805500 +KODEX 인버스,114800,28,3495,5,-15,-0.43,17639926,26331704,215900000,17639926,-0.43,66.99,8.17,8.17,61782433151,8.19,8.19,61782433151 +현대차,005380,29,222250,2,2250,1.02,272752,365383,204757766,272752,1.02,74.65,0.13,0.13,60462491750,0.13,0.13,60462491750 +한화시스템,272210,30,53100,5,-1300,-2.39,1106356,2687373,188919389,1106356,-2.39,41.17,0.59,0.59,60039972300,0.60,0.60,60039972300 diff --git a/top30/20250903/top30-tv-20250903-122001.csv b/top30/20250903/top30-tv-20250903-122001.csv new file mode 100644 index 000000000000..b7cdff98fb59 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23100,2,2300,11.06,22417821,32716314,83274281,22417821,11.06,68.52,26.92,26.92,505637927400,26.29,26.29,505637927400 +삼성전자,005930,2,69650,2,550,0.80,5689413,10604028,5919637922,5689413,0.80,53.65,0.10,0.10,394645529650,0.10,0.10,394645529650 +SK하이닉스,000660,3,264500,2,4000,1.54,1317230,1584710,728002365,1317230,1.54,83.12,0.18,0.18,345215719250,0.18,0.18,345215719250 +KODEX 200선물인버스2X,252670,4,1309,5,-14,-1.06,218247856,365143744,1244000000,218247856,-1.06,59.77,17.54,17.54,286902829816,17.62,17.62,286902829816 +올릭스,226950,5,81800,2,5400,7.07,3572815,6446720,20106724,3572815,7.07,55.42,17.77,17.77,286091471750,17.39,17.39,286091471750 +두산에너빌리티,034020,6,62300,2,1900,3.15,4513947,2966108,640561146,4513947,3.15,152.18,0.70,0.70,281154258200,0.70,0.70,281154258200 +KODEX 레버리지,122630,7,24720,2,250,1.02,11024057,16430535,91050000,11024057,1.02,67.09,12.11,12.11,271325169271,12.05,12.05,271325169271 +한화오션,042660,8,119300,5,-3900,-3.17,1876195,4364919,306413394,1876195,-3.17,42.98,0.61,0.61,226893543300,0.62,0.62,226893543300 +파인엠텍,441270,9,13580,2,2000,17.27,16317847,2618606,37640073,16317847,17.27,623.15,43.35,43.35,211615443180,41.40,41.40,211615443180 +현대무벡스,319400,10,6520,2,470,7.77,25901786,32433420,111376039,25901786,7.77,79.86,23.26,23.26,164470748150,22.65,22.65,164470748150 +로보티즈,108490,11,99700,5,-3200,-3.11,1559506,5070411,13220560,1559506,-3.11,30.76,11.80,11.80,157450705450,11.95,11.95,157450705450 +현대로템,064350,12,202000,2,3200,1.61,708272,1032352,109142293,708272,1.61,68.61,0.65,0.65,144789696250,0.66,0.66,144789696250 +카카오페이,377300,13,51700,5,-6100,-10.55,2420609,588173,135073602,2420609,-10.55,411.55,1.79,1.79,127129937200,1.82,1.82,127129937200 +에이피알,278470,14,212000,5,-8000,-3.64,561670,384745,37430655,561670,-3.64,145.99,1.50,1.50,119587541500,1.51,1.51,119587541500 +NAVER,035420,15,221250,5,-3750,-1.67,433889,1790972,156852638,433889,-1.67,24.23,0.28,0.28,96242823000,0.28,0.28,96242823000 +삼성전기,009150,16,172800,2,2900,1.71,539619,862789,74693696,539619,1.71,62.54,0.72,0.72,93813958900,0.73,0.73,93813958900 +KODEX 200,069500,17,43155,2,230,0.54,2111129,8514530,165150000,2111129,0.54,24.79,1.28,1.28,90918710917,1.28,1.28,90918710917 +한라캐스트,125490,18,4935,2,305,6.59,17048898,6466738,36502352,17048898,6.59,263.64,46.71,46.71,88400434885,49.07,49.07,88400434885 +삼양컴텍,484590,19,19250,2,580,3.11,4351871,2843671,41210450,4351871,3.11,153.04,10.56,10.56,86400401690,10.89,10.89,86400401690 +KODEX 코스닥150레버리지,233740,20,8685,5,-15,-0.17,9740487,14972206,202100000,9740487,-0.17,65.06,4.82,4.82,84148861704,4.79,4.79,84148861704 +세진중공업,075580,21,18510,3,0,0.00,4346323,12989045,56849456,4346323,0.00,33.46,7.65,7.65,80594364330,7.66,7.66,80594364330 +우리기술,032820,22,3880,2,170,4.58,19490655,5038763,165530656,19490655,4.58,386.81,11.77,11.77,76625388190,11.93,11.93,76625388190 +지투지바이오,456160,23,154600,2,8600,5.89,479425,332289,5365694,479425,5.89,144.28,8.94,8.94,75494531300,9.10,9.10,75494531300 +토마토시스템,393210,24,7420,2,1520,25.76,10469752,49751,15614544,10469752,25.76,9999.99,67.05,67.05,75123553200,64.84,64.84,75123553200 +SOL 조선TOP3플러스,466920,25,33120,5,-350,-1.05,2160327,3652219,44700000,2160327,-1.05,59.15,4.83,4.83,71859402661,4.85,4.85,71859402661 +TIGER 미국S&P500,360750,26,22230,5,-50,-0.22,3154856,5058381,409000000,3154856,-0.22,62.37,0.77,0.77,70198845219,0.77,0.77,70198845219 +한화에어로스페이스,012450,27,938000,2,5000,0.54,70611,129384,51563401,70611,0.54,54.57,0.14,0.14,66480567500,0.14,0.14,66480567500 +KODEX 인버스,114800,28,3500,5,-10,-0.28,18174894,26331704,215900000,18174894,-0.28,69.02,8.42,8.42,63652269548,8.42,8.42,63652269548 +현대차,005380,29,222000,2,2000,0.91,275543,365383,204757766,275543,0.91,75.41,0.13,0.13,61082932000,0.13,0.13,61082932000 +한화시스템,272210,30,53100,5,-1300,-2.39,1124565,2687373,188919389,1124565,-2.39,41.85,0.60,0.60,61007361000,0.61,0.61,61007361000 diff --git a/top30/20250903/top30-tv-20250903-123001.csv b/top30/20250903/top30-tv-20250903-123001.csv new file mode 100644 index 000000000000..b0e5b31286a4 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22850,2,2050,9.86,23165343,32716314,83274281,23165343,9.86,70.81,27.82,27.82,522615531050,27.47,27.47,522615531050 +삼성전자,005930,2,69700,2,600,0.87,5803046,10604028,5919637922,5803046,0.87,54.72,0.10,0.10,402563419200,0.10,0.10,402563419200 +SK하이닉스,000660,3,264500,2,4000,1.54,1350011,1584710,728002365,1350011,1.54,85.19,0.19,0.19,353896351750,0.18,0.18,353896351750 +KODEX 200선물인버스2X,252670,4,1310,5,-13,-0.98,221150541,365143744,1244000000,221150541,-0.98,60.57,17.78,17.78,290706423507,17.84,17.84,290706423507 +올릭스,226950,5,81900,2,5500,7.20,3601934,6446720,20106724,3601934,7.20,55.87,17.91,17.91,288472906550,17.52,17.52,288472906550 +두산에너빌리티,034020,6,62400,2,2000,3.31,4536006,2966108,640561146,4536006,3.31,152.93,0.71,0.71,282529020300,0.71,0.71,282529020300 +KODEX 레버리지,122630,7,24700,2,230,0.94,11194022,16430535,91050000,11194022,0.94,68.13,12.29,12.29,275523609637,12.25,12.25,275523609637 +한화오션,042660,8,119400,5,-3800,-3.08,1916977,4364919,306413394,1916977,-3.08,43.92,0.63,0.63,231760615000,0.63,0.63,231760615000 +파인엠텍,441270,9,13430,2,1850,15.98,17026299,2618606,37640073,17026299,15.98,650.20,45.23,45.23,221108906685,43.74,43.74,221108906685 +현대무벡스,319400,10,6600,2,550,9.09,29376690,32433420,111376039,29376690,9.09,90.58,26.38,26.38,187545254405,25.51,25.51,187545254405 +로보티즈,108490,11,99400,5,-3500,-3.40,1588354,5070411,13220560,1588354,-3.40,31.33,12.01,12.01,160325571200,12.20,12.20,160325571200 +현대로템,064350,12,202500,2,3700,1.86,716626,1032352,109142293,716626,1.86,69.42,0.66,0.66,146479577000,0.66,0.66,146479577000 +카카오페이,377300,13,51600,5,-6200,-10.73,2490947,588173,135073602,2490947,-10.73,423.51,1.84,1.84,130758894250,1.88,1.88,130758894250 +에이피알,278470,14,212500,5,-7500,-3.41,573850,384745,37430655,573850,-3.41,149.15,1.53,1.53,122178947250,1.54,1.54,122178947250 +NAVER,035420,15,221250,5,-3750,-1.67,443639,1790972,156852638,443639,-1.67,24.77,0.28,0.28,98402290250,0.28,0.28,98402290250 +삼성전기,009150,16,173000,2,3100,1.82,549684,862789,74693696,549684,1.82,63.71,0.74,0.74,95554409750,0.74,0.74,95554409750 +KODEX 200,069500,17,43140,2,215,0.50,2165646,8514530,165150000,2165646,0.50,25.43,1.31,1.31,93271337875,1.31,1.31,93271337875 +한라캐스트,125490,18,4960,2,330,7.13,17173911,6466738,36502352,17173911,7.13,265.57,47.05,47.05,89020476008,49.17,49.17,89020476008 +삼양컴텍,484590,19,19120,2,450,2.41,4383365,2843671,41210450,4383365,2.41,154.14,10.64,10.64,87004740695,11.04,11.04,87004740695 +KODEX 코스닥150레버리지,233740,20,8690,5,-10,-0.11,9850118,14972206,202100000,9850118,-0.11,65.79,4.87,4.87,85100902517,4.85,4.85,85100902517 +세진중공업,075580,21,18400,5,-110,-0.59,4401686,12989045,56849456,4401686,-0.59,33.89,7.74,7.74,81613273135,7.80,7.80,81613273135 +우리기술,032820,22,3875,2,165,4.45,19561751,5038763,165530656,19561751,4.45,388.23,11.82,11.82,76901018155,11.99,11.99,76901018155 +토마토시스템,393210,23,7380,2,1480,25.08,10600557,49751,15614544,10600557,25.08,9999.99,67.89,67.89,76091130905,66.03,66.03,76091130905 +지투지바이오,456160,24,154400,2,8400,5.75,482765,332289,5365694,482765,5.75,145.28,9.00,9.00,76010301050,9.17,9.17,76010301050 +SOL 조선TOP3플러스,466920,25,33085,5,-385,-1.15,2192163,3652219,44700000,2192163,-1.15,60.02,4.90,4.90,72912938718,4.93,4.93,72912938718 +TIGER 미국S&P500,360750,26,22230,5,-50,-0.22,3203299,5058381,409000000,3203299,-0.22,63.33,0.78,0.78,71275722322,0.78,0.78,71275722322 +한화에어로스페이스,012450,27,937000,2,4000,0.43,72081,129384,51563401,72081,0.43,55.71,0.14,0.14,67858157500,0.14,0.14,67858157500 +KODEX 인버스,114800,28,3500,5,-10,-0.28,18535464,26331704,215900000,18535464,-0.28,70.39,8.59,8.59,64912465010,8.59,8.59,64912465010 +현대차,005380,29,222500,2,2500,1.14,280968,365383,204757766,280968,1.14,76.90,0.14,0.14,62288763250,0.14,0.14,62288763250 +한화엔진,082740,30,45100,5,-200,-0.44,1364390,4700255,83447142,1364390,-0.44,29.03,1.64,1.64,62156107625,1.65,1.65,62156107625 diff --git a/top30/20250903/top30-tv-20250903-124001.csv b/top30/20250903/top30-tv-20250903-124001.csv new file mode 100644 index 000000000000..6fa63d2d78e4 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22550,2,1750,8.41,23719869,32716314,83274281,23719869,8.41,72.50,28.48,28.48,535167738350,28.50,28.50,535167738350 +삼성전자,005930,2,69500,2,400,0.58,6070158,10604028,5919637922,6070158,0.58,57.24,0.10,0.10,421167794900,0.10,0.10,421167794900 +SK하이닉스,000660,3,264250,2,3750,1.44,1399023,1584710,728002365,1399023,1.44,88.28,0.19,0.19,366862351750,0.19,0.19,366862351750 +올릭스,226950,4,82500,2,6100,7.98,3705600,6446720,20106724,3705600,7.98,57.48,18.43,18.43,297016686150,17.91,17.91,297016686150 +KODEX 200선물인버스2X,252670,5,1313,5,-10,-0.76,224868043,365143744,1244000000,224868043,-0.76,61.58,18.08,18.08,295578588993,18.10,18.10,295578588993 +두산에너빌리티,034020,6,62200,2,1800,2.98,4560420,2966108,640561146,4560420,2.98,153.75,0.71,0.71,284049713400,0.71,0.71,284049713400 +KODEX 레버리지,122630,7,24660,2,190,0.78,11339620,16430535,91050000,11339620,0.78,69.02,12.45,12.45,279118958405,12.43,12.43,279118958405 +한화오션,042660,8,119700,5,-3500,-2.84,1964205,4364919,306413394,1964205,-2.84,45.00,0.64,0.64,237414469500,0.65,0.65,237414469500 +파인엠텍,441270,9,13510,2,1930,16.67,17861112,2618606,37640073,17861112,16.67,682.08,47.45,47.45,232470584815,45.72,45.72,232470584815 +현대무벡스,319400,10,6550,2,500,8.26,30642989,32433420,111376039,30642989,8.26,94.48,27.51,27.51,195845160580,26.85,26.85,195845160580 +로보티즈,108490,11,99200,5,-3700,-3.60,1603838,5070411,13220560,1603838,-3.60,31.63,12.13,12.13,161864256050,12.34,12.34,161864256050 +현대로템,064350,12,203000,2,4200,2.11,728426,1032352,109142293,728426,2.11,70.56,0.67,0.67,148874176000,0.67,0.67,148874176000 +카카오페이,377300,13,51700,5,-6100,-10.55,2592451,588173,135073602,2592451,-10.55,440.76,1.92,1.92,136000239800,1.95,1.95,136000239800 +에이피알,278470,14,213000,5,-7000,-3.18,579936,384745,37430655,579936,-3.18,150.73,1.55,1.55,123473285000,1.55,1.55,123473285000 +NAVER,035420,15,221500,5,-3500,-1.56,458708,1790972,156852638,458708,-1.56,25.61,0.29,0.29,101740354250,0.29,0.29,101740354250 +삼성전기,009150,16,172800,2,2900,1.71,559568,862789,74693696,559568,1.71,64.86,0.75,0.75,97263373200,0.75,0.75,97263373200 +KODEX 200,069500,17,43115,2,190,0.44,2196358,8514530,165150000,2196358,0.44,25.80,1.33,1.33,94596302462,1.33,1.33,94596302462 +한라캐스트,125490,18,4950,2,320,6.91,17238445,6466738,36502352,17238445,6.91,266.57,47.23,47.23,89340601398,49.45,49.45,89340601398 +삼양컴텍,484590,19,19230,2,560,3.00,4404267,2843671,41210450,4404267,3.00,154.88,10.69,10.69,87405090530,11.03,11.03,87405090530 +KODEX 코스닥150레버리지,233740,20,8670,5,-30,-0.34,10020113,14972206,202100000,10020113,-0.34,66.92,4.96,4.96,86577525387,4.94,4.94,86577525387 +세진중공업,075580,21,18360,5,-150,-0.81,4429466,12989045,56849456,4429466,-0.81,34.10,7.79,7.79,82124002930,7.87,7.87,82124002930 +우리기술,032820,22,3870,2,160,4.31,19630025,5038763,165530656,19630025,4.31,389.58,11.86,11.86,77165456023,12.05,12.05,77165456023 +지투지바이오,456160,23,152500,2,6500,4.45,490266,332289,5365694,490266,4.45,147.54,9.14,9.14,77159672050,9.43,9.43,77159672050 +토마토시스템,393210,24,7430,2,1530,25.93,10735531,49751,15614544,10735531,25.93,9999.99,68.75,68.75,77087677605,66.45,66.45,77087677605 +SOL 조선TOP3플러스,466920,25,33155,5,-315,-0.94,2281143,3652219,44700000,2281143,-0.94,62.46,5.10,5.10,75860983043,5.12,5.12,75860983043 +TIGER 미국S&P500,360750,26,22220,5,-60,-0.27,3290939,5058381,409000000,3290939,-0.27,65.06,0.80,0.80,73223553107,0.81,0.81,73223553107 +한화에어로스페이스,012450,27,939000,2,6000,0.64,73893,129384,51563401,73893,0.64,57.11,0.14,0.14,69558550000,0.14,0.14,69558550000 +KODEX 인버스,114800,28,3497,5,-13,-0.37,19227051,26331704,215900000,19227051,-0.37,73.02,8.91,8.91,67330801955,8.92,8.92,67330801955 +한화엔진,082740,29,45100,5,-200,-0.44,1387115,4700255,83447142,1387115,-0.44,29.51,1.66,1.66,63180349825,1.68,1.68,63180349825 +현대차,005380,30,222000,2,2000,0.91,284487,365383,204757766,284487,0.91,77.86,0.14,0.14,63070761500,0.14,0.14,63070761500 diff --git a/top30/20250903/top30-tv-20250903-125001.csv b/top30/20250903/top30-tv-20250903-125001.csv new file mode 100644 index 000000000000..e8a001458bbe --- /dev/null +++ b/top30/20250903/top30-tv-20250903-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22250,2,1450,6.97,24429163,32716314,83274281,24429163,6.97,74.67,29.34,29.34,550945666025,29.73,29.73,550945666025 +삼성전자,005930,2,69400,2,300,0.43,6348914,10604028,5919637922,6348914,0.43,59.87,0.11,0.11,440527760650,0.11,0.11,440527760650 +SK하이닉스,000660,3,264000,2,3500,1.34,1423701,1584710,728002365,1423701,1.34,89.84,0.20,0.20,373387030000,0.19,0.19,373387030000 +올릭스,226950,4,82400,2,6000,7.85,3746027,6446720,20106724,3746027,7.85,58.11,18.63,18.63,300355165500,18.13,18.13,300355165500 +KODEX 200선물인버스2X,252670,5,1312,5,-11,-0.83,227471216,365143744,1244000000,227471216,-0.83,62.30,18.29,18.29,298995566390,18.32,18.32,298995566390 +두산에너빌리티,034020,6,62150,2,1750,2.90,4608922,2966108,640561146,4608922,2.90,155.39,0.72,0.72,287065372700,0.72,0.72,287065372700 +KODEX 레버리지,122630,7,24665,2,195,0.80,11472564,16430535,91050000,11472564,0.80,69.82,12.60,12.60,282397416428,12.57,12.57,282397416428 +한화오션,042660,8,119200,5,-4000,-3.25,1996037,4364919,306413394,1996037,-3.25,45.73,0.65,0.65,241216328600,0.66,0.66,241216328600 +파인엠텍,441270,9,13480,2,1900,16.41,18287679,2618606,37640073,18287679,16.41,698.37,48.59,48.59,238212939380,46.95,46.95,238212939380 +현대무벡스,319400,10,6490,2,440,7.27,31339414,32433420,111376039,31339414,7.27,96.63,28.14,28.14,200383152085,27.72,27.72,200383152085 +로보티즈,108490,11,98800,5,-4100,-3.98,1636805,5070411,13220560,1636805,-3.98,32.28,12.38,12.38,165128611650,12.64,12.64,165128611650 +현대로템,064350,12,203000,2,4200,2.11,737452,1032352,109142293,737452,2.11,71.43,0.68,0.68,150703295750,0.68,0.68,150703295750 +카카오페이,377300,13,51800,5,-6000,-10.38,2630100,588173,135073602,2630100,-10.38,447.16,1.95,1.95,137950272300,1.97,1.97,137950272300 +에이피알,278470,14,212000,5,-8000,-3.64,586771,384745,37430655,586771,-3.64,152.51,1.57,1.57,124924240250,1.57,1.57,124924240250 +NAVER,035420,15,221500,5,-3500,-1.56,465682,1790972,156852638,465682,-1.56,26.00,0.30,0.30,103283845500,0.30,0.30,103283845500 +삼성전기,009150,16,172800,2,2900,1.71,567311,862789,74693696,567311,1.71,65.75,0.76,0.76,98600722900,0.76,0.76,98600722900 +KODEX 200,069500,17,43110,2,185,0.43,2234658,8514530,165150000,2234658,0.43,26.25,1.35,1.35,96247401012,1.35,1.35,96247401012 +한라캐스트,125490,18,4955,2,325,7.02,17283381,6466738,36502352,17283381,7.02,267.27,47.35,47.35,89563135488,49.52,49.52,89563135488 +KODEX 코스닥150레버리지,233740,19,8680,5,-20,-0.23,10153707,14972206,202100000,10153707,-0.23,67.82,5.02,5.02,87735626227,5.00,5.00,87735626227 +삼양컴텍,484590,20,19180,2,510,2.73,4418919,2843671,41210450,4418919,2.73,155.39,10.72,10.72,87686123390,11.09,11.09,87686123390 +세진중공업,075580,21,18310,5,-200,-1.08,4468452,12989045,56849456,4468452,-1.08,34.40,7.86,7.86,82838217265,7.96,7.96,82838217265 +우리기술,032820,22,3875,2,165,4.45,19863881,5038763,165530656,19863881,4.45,394.22,12.00,12.00,78069542240,12.17,12.17,78069542240 +지투지바이오,456160,23,152500,2,6500,4.45,494014,332289,5365694,494014,4.45,148.67,9.21,9.21,77731784300,9.50,9.50,77731784300 +토마토시스템,393210,24,7400,2,1500,25.42,10802834,49751,15614544,10802834,25.42,9999.99,69.18,69.18,77585285890,67.15,67.15,77585285890 +SOL 조선TOP3플러스,466920,25,33110,5,-360,-1.08,2304008,3652219,44700000,2304008,-1.08,63.09,5.15,5.15,76618820408,5.18,5.18,76618820408 +TIGER 미국S&P500,360750,26,22225,5,-55,-0.25,3327551,5058381,409000000,3327551,-0.25,65.78,0.81,0.81,74037121865,0.81,0.81,74037121865 +한화에어로스페이스,012450,27,940500,2,7500,0.80,75530,129384,51563401,75530,0.80,58.38,0.15,0.15,71097196000,0.15,0.15,71097196000 +KODEX 인버스,114800,28,3497,5,-13,-0.37,19562314,26331704,215900000,19562314,-0.37,74.29,9.06,9.06,68504212269,9.07,9.07,68504212269 +한화엔진,082740,29,45050,5,-250,-0.55,1407592,4700255,83447142,1407592,-0.55,29.95,1.69,1.69,64102795850,1.71,1.71,64102795850 +현대차,005380,30,222000,2,2000,0.91,288108,365383,204757766,288108,0.91,78.85,0.14,0.14,63875864500,0.14,0.14,63875864500 diff --git a/top30/20250903/top30-tv-20250903-130001.csv b/top30/20250903/top30-tv-20250903-130001.csv new file mode 100644 index 000000000000..d0da3bacbd5e --- /dev/null +++ b/top30/20250903/top30-tv-20250903-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22200,2,1400,6.73,24847409,32716314,83274281,24847409,6.73,75.95,29.84,29.84,560257125350,30.31,30.31,560257125350 +삼성전자,005930,2,69800,2,700,1.01,6614113,10604028,5919637922,6614113,1.01,62.37,0.11,0.11,458988377100,0.11,0.11,458988377100 +SK하이닉스,000660,3,264500,2,4000,1.54,1470651,1584710,728002365,1470651,1.54,92.80,0.20,0.20,385787069000,0.20,0.20,385787069000 +KODEX 200선물인버스2X,252670,4,1310,5,-13,-0.98,234660322,365143744,1244000000,234660322,-0.98,64.27,18.86,18.86,308418767461,18.93,18.93,308418767461 +올릭스,226950,5,82500,2,6100,7.98,3804984,6446720,20106724,3804984,7.98,59.02,18.92,18.92,305234326050,18.40,18.40,305234326050 +두산에너빌리티,034020,6,62300,2,1900,3.15,4666448,2966108,640561146,4666448,3.15,157.33,0.73,0.73,290645195600,0.73,0.73,290645195600 +KODEX 레버리지,122630,7,24720,2,250,1.02,11720896,16430535,91050000,11720896,1.02,71.34,12.87,12.87,288531757235,12.82,12.82,288531757235 +한화오션,042660,8,119200,5,-4000,-3.25,2078102,4364919,306413394,2078102,-3.25,47.61,0.68,0.68,250992609150,0.69,0.69,250992609150 +파인엠텍,441270,9,13380,2,1800,15.54,18618936,2618606,37640073,18618936,15.54,711.02,49.47,49.47,242653646175,48.18,48.18,242653646175 +현대무벡스,319400,10,6450,2,400,6.61,31865545,32433420,111376039,31865545,6.61,98.25,28.61,28.61,203786308425,28.37,28.37,203786308425 +로보티즈,108490,11,98900,5,-4000,-3.89,1651253,5070411,13220560,1651253,-3.89,32.57,12.49,12.49,166556720150,12.74,12.74,166556720150 +현대로템,064350,12,203000,2,4200,2.11,745302,1032352,109142293,745302,2.11,72.19,0.68,0.68,152294578500,0.69,0.69,152294578500 +카카오페이,377300,13,51800,5,-6000,-10.38,2650832,588173,135073602,2650832,-10.38,450.69,1.96,1.96,139023439850,1.99,1.99,139023439850 +에이피알,278470,14,212500,5,-7500,-3.41,594998,384745,37430655,594998,-3.41,154.65,1.59,1.59,126672273500,1.59,1.59,126672273500 +NAVER,035420,15,221500,5,-3500,-1.56,472372,1790972,156852638,472372,-1.56,26.38,0.30,0.30,104765500250,0.30,0.30,104765500250 +삼성전기,009150,16,172900,2,3000,1.77,578822,862789,74693696,578822,1.77,67.09,0.77,0.77,100591998950,0.78,0.78,100591998950 +KODEX 200,069500,17,43155,2,230,0.54,2311487,8514530,165150000,2311487,0.54,27.15,1.40,1.40,99559894367,1.40,1.40,99559894367 +한라캐스트,125490,18,5010,2,380,8.21,17524318,6466738,36502352,17524318,8.21,270.99,48.01,48.01,90771522773,49.64,49.64,90771522773 +KODEX 코스닥150레버리지,233740,19,8680,5,-20,-0.23,10303482,14972206,202100000,10303482,-0.23,68.82,5.10,5.10,89035406622,5.08,5.08,89035406622 +삼양컴텍,484590,20,19080,2,410,2.20,4446652,2843671,41210450,4446652,2.20,156.37,10.79,10.79,88216571035,11.22,11.22,88216571035 +세진중공업,075580,21,18260,5,-250,-1.35,4530801,12989045,56849456,4530801,-1.35,34.88,7.97,7.97,83976900150,8.09,8.09,83976900150 +지투지바이오,456160,22,152200,2,6200,4.25,499242,332289,5365694,499242,4.25,150.24,9.30,9.30,78529052650,9.62,9.62,78529052650 +우리기술,032820,23,3885,2,175,4.72,19966747,5038763,165530656,19966747,4.72,396.26,12.06,12.06,78468418828,12.20,12.20,78468418828 +토마토시스템,393210,24,7330,2,1430,24.24,10899369,49751,15614544,10899369,24.24,9999.99,69.80,69.80,78297564660,68.41,68.41,78297564660 +SOL 조선TOP3플러스,466920,25,33090,5,-380,-1.14,2339002,3652219,44700000,2339002,-1.14,64.04,5.23,5.23,77777333960,5.26,5.26,77777333960 +TIGER 미국S&P500,360750,26,22230,5,-50,-0.22,3390208,5058381,409000000,3390208,-0.22,67.02,0.83,0.83,75429730011,0.83,0.83,75429730011 +한화에어로스페이스,012450,27,938000,2,5000,0.54,78277,129384,51563401,78277,0.54,60.50,0.15,0.15,73678753000,0.15,0.15,73678753000 +KODEX 인버스,114800,28,3495,5,-15,-0.43,19960517,26331704,215900000,19960517,-0.43,75.80,9.25,9.25,69896196524,9.26,9.26,69896196524 +현대차,005380,29,222000,2,2000,0.91,312606,365383,204757766,312606,0.91,85.56,0.15,0.15,69324604250,0.15,0.15,69324604250 +한화엔진,082740,30,44800,5,-500,-1.10,1480255,4700255,83447142,1480255,-1.10,31.49,1.77,1.77,67370101500,1.80,1.80,67370101500 diff --git a/top30/20250903/top30-tv-20250903-131001.csv b/top30/20250903/top30-tv-20250903-131001.csv new file mode 100644 index 000000000000..5bda6a773fdf --- /dev/null +++ b/top30/20250903/top30-tv-20250903-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,21950,2,1150,5.53,25499101,32716314,83274281,25499101,5.53,77.94,30.62,30.62,574607229350,31.44,31.44,574607229350 +삼성전자,005930,2,69600,2,500,0.72,6955943,10604028,5919637922,6955943,0.72,65.60,0.12,0.12,482805411050,0.12,0.12,482805411050 +SK하이닉스,000660,3,264500,2,4000,1.54,1530599,1584710,728002365,1530599,1.54,96.59,0.21,0.21,401644184500,0.21,0.21,401644184500 +KODEX 200선물인버스2X,252670,4,1311,5,-12,-0.91,239534441,365143744,1244000000,239534441,-0.91,65.60,19.26,19.26,314803524528,19.30,19.30,314803524528 +올릭스,226950,5,82600,2,6200,8.12,3900492,6446720,20106724,3900492,8.12,60.50,19.40,19.40,313170963400,18.86,18.86,313170963400 +두산에너빌리티,034020,6,62200,2,1800,2.98,4716929,2966108,640561146,4716929,2.98,159.03,0.74,0.74,293787101400,0.74,0.74,293787101400 +KODEX 레버리지,122630,7,24685,2,215,0.88,11809054,16430535,91050000,11809054,0.88,71.87,12.97,12.97,290709470755,12.93,12.93,290709470755 +한화오션,042660,8,119000,5,-4200,-3.41,2227351,4364919,306413394,2227351,-3.41,51.03,0.73,0.73,268724633250,0.74,0.74,268724633250 +파인엠텍,441270,9,13150,2,1570,13.56,18979742,2618606,37640073,18979742,13.56,724.80,50.42,50.42,247443116765,49.99,49.99,247443116765 +현대무벡스,319400,10,6340,2,290,4.79,33005226,32433420,111376039,33005226,4.79,101.76,29.63,29.63,211043473945,29.89,29.89,211043473945 +로보티즈,108490,11,98300,5,-4600,-4.47,1688209,5070411,13220560,1688209,-4.47,33.30,12.77,12.77,170198730400,13.10,13.10,170198730400 +현대로템,064350,12,203000,2,4200,2.11,753547,1032352,109142293,753547,2.11,72.99,0.69,0.69,153969241250,0.69,0.69,153969241250 +카카오페이,377300,13,51700,5,-6100,-10.55,2662754,588173,135073602,2662754,-10.55,452.72,1.97,1.97,139640022300,2.00,2.00,139640022300 +에이피알,278470,14,212500,5,-7500,-3.41,602471,384745,37430655,602471,-3.41,156.59,1.61,1.61,128260089500,1.61,1.61,128260089500 +NAVER,035420,15,221500,5,-3500,-1.56,484594,1790972,156852638,484594,-1.56,27.06,0.31,0.31,107472484000,0.31,0.31,107472484000 +삼성전기,009150,16,173400,2,3500,2.06,588074,862789,74693696,588074,2.06,68.16,0.79,0.79,102194880450,0.79,0.79,102194880450 +KODEX 200,069500,17,43135,2,210,0.49,2339942,8514530,165150000,2339942,0.49,27.48,1.42,1.42,100787578233,1.41,1.41,100787578233 +한라캐스트,125490,18,5030,2,400,8.64,17904246,6466738,36502352,17904246,8.64,276.87,49.05,49.05,92691666823,50.48,50.48,92691666823 +KODEX 코스닥150레버리지,233740,19,8685,5,-15,-0.17,10478732,14972206,202100000,10478732,-0.17,69.99,5.18,5.18,90557455092,5.16,5.16,90557455092 +삼양컴텍,484590,20,19100,2,430,2.30,4474962,2843671,41210450,4474962,2.30,157.37,10.86,10.86,88756883180,11.28,11.28,88756883180 +세진중공업,075580,21,18170,5,-340,-1.84,4611686,12989045,56849456,4611686,-1.84,35.50,8.11,8.11,85447099435,8.27,8.27,85447099435 +SOL 조선TOP3플러스,466920,22,33025,5,-445,-1.33,2468014,3652219,44700000,2468014,-1.33,67.58,5.52,5.52,82042477857,5.56,5.56,82042477857 +지투지바이오,456160,23,151800,2,5800,3.97,508141,332289,5365694,508141,3.97,152.92,9.47,9.47,79879846300,9.81,9.81,79879846300 +토마토시스템,393210,24,7340,2,1440,24.41,11080229,49751,15614544,11080229,24.41,9999.99,70.96,70.96,79620164760,69.47,69.47,79620164760 +우리기술,032820,25,3885,2,175,4.72,20091681,5038763,165530656,20091681,4.72,398.74,12.14,12.14,78953659128,12.28,12.28,78953659128 +TIGER 미국S&P500,360750,26,22225,5,-55,-0.25,3469369,5058381,409000000,3469369,-0.25,68.59,0.85,0.85,77188931492,0.85,0.85,77188931492 +한화에어로스페이스,012450,27,939000,2,6000,0.64,80226,129384,51563401,80226,0.64,62.01,0.16,0.16,75508675500,0.16,0.16,75508675500 +KODEX 인버스,114800,28,3500,5,-10,-0.28,20113104,26331704,215900000,20113104,-0.28,76.38,9.32,9.32,70429591297,9.32,9.32,70429591297 +현대차,005380,29,222000,2,2000,0.91,316149,365383,204757766,316149,0.91,86.53,0.15,0.15,70112416250,0.15,0.15,70112416250 +한화엔진,082740,30,44950,5,-350,-0.77,1525723,4700255,83447142,1525723,-0.77,32.46,1.83,1.83,69407949475,1.85,1.85,69407949475 diff --git a/top30/20250903/top30-tv-20250903-132001.csv b/top30/20250903/top30-tv-20250903-132001.csv new file mode 100644 index 000000000000..5b2d674c52a7 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22100,2,1300,6.25,26374793,32716314,83274281,26374793,6.25,80.62,31.67,31.67,593729035100,32.26,32.26,593729035100 +삼성전자,005930,2,69600,2,500,0.72,7215217,10604028,5919637922,7215217,0.72,68.04,0.12,0.12,500831310450,0.12,0.12,500831310450 +SK하이닉스,000660,3,264500,2,4000,1.54,1586851,1584710,728002365,1586851,1.54,100.14,0.22,0.22,416526199000,0.22,0.22,416526199000 +올릭스,226950,4,82400,2,6000,7.85,4044750,6446720,20106724,4044750,7.85,62.74,20.12,20.12,325160190500,19.63,19.63,325160190500 +KODEX 200선물인버스2X,252670,5,1313,5,-10,-0.76,244526888,365143744,1244000000,244526888,-0.76,66.97,19.66,19.66,321356548209,19.67,19.67,321356548209 +두산에너빌리티,034020,6,62200,2,1800,2.98,4765880,2966108,640561146,4765880,2.98,160.68,0.74,0.74,296831776250,0.75,0.75,296831776250 +KODEX 레버리지,122630,7,24670,2,200,0.82,12013478,16430535,91050000,12013478,0.82,73.12,13.19,13.19,295748988578,13.17,13.17,295748988578 +한화오션,042660,8,118600,5,-4600,-3.73,2323375,4364919,306413394,2323375,-3.73,53.23,0.76,0.76,280090675600,0.77,0.77,280090675600 +파인엠텍,441270,9,13250,2,1670,14.42,19442151,2618606,37640073,19442151,14.42,742.46,51.65,51.65,253520973335,50.83,50.83,253520973335 +현대무벡스,319400,10,6350,2,300,4.96,33350018,32433420,111376039,33350018,4.96,102.83,29.94,29.94,213234701680,30.15,30.15,213234701680 +로보티즈,108490,11,98700,5,-4200,-4.08,1707708,5070411,13220560,1707708,-4.08,33.68,12.92,12.92,172122801300,13.19,13.19,172122801300 +현대로템,064350,12,203250,2,4450,2.24,759530,1032352,109142293,759530,2.24,73.57,0.70,0.70,155185304500,0.70,0.70,155185304500 +카카오페이,377300,13,51900,5,-5900,-10.21,2713996,588173,135073602,2713996,-10.21,461.43,2.01,2.01,142295865400,2.03,2.03,142295865400 +에이피알,278470,14,212000,5,-8000,-3.64,610042,384745,37430655,610042,-3.64,158.56,1.63,1.63,129865697500,1.64,1.64,129865697500 +NAVER,035420,15,221250,5,-3750,-1.67,488380,1790972,156852638,488380,-1.67,27.27,0.31,0.31,108310421750,0.31,0.31,108310421750 +삼성전기,009150,16,174000,2,4100,2.41,617768,862789,74693696,617768,2.41,71.60,0.83,0.83,107355243100,0.83,0.83,107355243100 +KODEX 200,069500,17,43115,2,190,0.44,2380323,8514530,165150000,2380323,0.44,27.96,1.44,1.44,102527901105,1.44,1.44,102527901105 +한라캐스트,125490,18,5000,2,370,7.99,18040528,6466738,36502352,18040528,7.99,278.97,49.42,49.42,93375550153,51.16,51.16,93375550153 +KODEX 코스닥150레버리지,233740,19,8665,5,-35,-0.40,10702870,14972206,202100000,10702870,-0.40,71.48,5.30,5.30,92499227911,5.28,5.28,92499227911 +삼양컴텍,484590,20,18980,2,310,1.66,4526365,2843671,41210450,4526365,1.66,159.17,10.98,10.98,89734384810,11.47,11.47,89734384810 +세진중공업,075580,21,18220,5,-290,-1.57,4663752,12989045,56849456,4663752,-1.57,35.91,8.20,8.20,86391364235,8.34,8.34,86391364235 +SOL 조선TOP3플러스,466920,22,33000,5,-470,-1.40,2555102,3652219,44700000,2555102,-1.40,69.96,5.72,5.72,84915143535,5.76,5.76,84915143535 +토마토시스템,393210,23,7440,2,1540,26.10,11467162,49751,15614544,11467162,26.10,9999.99,73.44,73.44,82490753550,71.01,71.01,82490753550 +지투지바이오,456160,24,151400,2,5400,3.70,513212,332289,5365694,513212,3.70,154.45,9.56,9.56,80647300100,9.93,9.93,80647300100 +우리기술,032820,25,3880,2,170,4.58,20179099,5038763,165530656,20179099,4.58,400.48,12.19,12.19,79293261556,12.35,12.35,79293261556 +TIGER 미국S&P500,360750,26,22220,5,-60,-0.27,3540915,5058381,409000000,3540915,-0.27,70.00,0.87,0.87,78778581103,0.87,0.87,78778581103 +한화에어로스페이스,012450,27,940000,2,7000,0.75,83110,129384,51563401,83110,0.75,64.24,0.16,0.16,78218138500,0.16,0.16,78218138500 +현대차,005380,28,221000,2,1000,0.45,336302,365383,204757766,336302,0.45,92.04,0.16,0.16,74579230500,0.16,0.16,74579230500 +KODEX 인버스,114800,29,3500,5,-10,-0.28,20368170,26331704,215900000,20368170,-0.28,77.35,9.43,9.43,71322311446,9.44,9.44,71322311446 +한화엔진,082740,30,44850,5,-450,-0.99,1546441,4700255,83447142,1546441,-0.99,32.90,1.85,1.85,70337034275,1.88,1.88,70337034275 diff --git a/top30/20250903/top30-tv-20250903-133001.csv b/top30/20250903/top30-tv-20250903-133001.csv new file mode 100644 index 000000000000..0bb4b7af15e2 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22250,2,1450,6.97,26959417,32716314,83274281,26959417,6.97,82.40,32.37,32.37,606660411500,32.74,32.74,606660411500 +삼성전자,005930,2,69500,2,400,0.58,7353433,10604028,5919637922,7353433,0.58,69.35,0.12,0.12,510450477200,0.12,0.12,510450477200 +SK하이닉스,000660,3,264500,2,4000,1.54,1634343,1584710,728002365,1634343,1.54,103.13,0.22,0.22,429099662750,0.22,0.22,429099662750 +올릭스,226950,4,81800,2,5400,7.07,4135473,6446720,20106724,4135473,7.07,64.15,20.57,20.57,332595160850,20.22,20.22,332595160850 +KODEX 200선물인버스2X,252670,5,1314,5,-9,-0.68,248078616,365143744,1244000000,248078616,-0.68,67.94,19.94,19.94,326019559204,19.94,19.94,326019559204 +두산에너빌리티,034020,6,62200,2,1800,2.98,4805162,2966108,640561146,4805162,2.98,162.00,0.75,0.75,299275102300,0.75,0.75,299275102300 +KODEX 레버리지,122630,7,24640,2,170,0.69,12127272,16430535,91050000,12127272,0.69,73.81,13.32,13.32,298554358555,13.31,13.31,298554358555 +한화오션,042660,8,118000,5,-5200,-4.22,2397982,4364919,306413394,2397982,-4.22,54.94,0.78,0.78,288911333650,0.80,0.80,288911333650 +파인엠텍,441270,9,13260,2,1680,14.51,19590524,2618606,37640073,19590524,14.51,748.13,52.05,52.05,255483767970,51.19,51.19,255483767970 +현대무벡스,319400,10,6370,2,320,5.29,33599557,32433420,111376039,33599557,5.29,103.60,30.17,30.17,214821918360,30.28,30.28,214821918360 +로보티즈,108490,11,99000,5,-3900,-3.79,1728195,5070411,13220560,1728195,-3.79,34.08,13.07,13.07,174151662850,13.31,13.31,174151662850 +현대로템,064350,12,203500,2,4700,2.36,765687,1032352,109142293,765687,2.36,74.17,0.70,0.70,156436925000,0.70,0.70,156436925000 +카카오페이,377300,13,52000,5,-5800,-10.03,2760391,588173,135073602,2760391,-10.03,469.32,2.04,2.04,144704629050,2.06,2.06,144704629050 +에이피알,278470,14,212000,5,-8000,-3.64,628202,384745,37430655,628202,-3.64,163.28,1.68,1.68,133717512250,1.69,1.69,133717512250 +NAVER,035420,15,221000,5,-4000,-1.78,507688,1790972,156852638,507688,-1.78,28.35,0.32,0.32,112577891750,0.32,0.32,112577891750 +삼성전기,009150,16,173900,2,4000,2.35,634923,862789,74693696,634923,2.35,73.59,0.85,0.85,110342042200,0.85,0.85,110342042200 +KODEX 200,069500,17,43090,2,165,0.38,2412423,8514530,165150000,2412423,0.38,28.33,1.46,1.46,103911427616,1.46,1.46,103911427616 +KODEX 코스닥150레버리지,233740,18,8645,5,-55,-0.63,10945374,14972206,202100000,10945374,-0.63,73.10,5.42,5.42,94596609391,5.41,5.41,94596609391 +한라캐스트,125490,19,5020,2,390,8.42,18096889,6466738,36502352,18096889,8.42,279.85,49.58,49.58,93658409208,51.11,51.11,93658409208 +삼양컴텍,484590,20,19070,2,400,2.14,4560836,2843671,41210450,4560836,2.14,160.39,11.07,11.07,90388940890,11.50,11.50,90388940890 +세진중공업,075580,21,18320,5,-190,-1.03,4705436,12989045,56849456,4705436,-1.03,36.23,8.28,8.28,87153160820,8.37,8.37,87153160820 +SOL 조선TOP3플러스,466920,22,32935,5,-535,-1.60,2607272,3652219,44700000,2607272,-1.60,71.39,5.83,5.83,86635347969,5.88,5.88,86635347969 +토마토시스템,393210,23,7420,2,1520,25.76,11681977,49751,15614544,11681977,25.76,9999.99,74.81,74.81,84081502580,72.57,72.57,84081502580 +지투지바이오,456160,24,153200,2,7200,4.93,519593,332289,5365694,519593,4.93,156.37,9.68,9.68,81621391500,9.93,9.93,81621391500 +한화에어로스페이스,012450,25,940000,2,7000,0.75,85559,129384,51563401,85559,0.75,66.13,0.17,0.17,80521056500,0.17,0.17,80521056500 +TIGER 미국S&P500,360750,26,22220,5,-60,-0.27,3591722,5058381,409000000,3591722,-0.27,71.01,0.88,0.88,79907393399,0.88,0.88,79907393399 +우리기술,032820,27,3875,2,165,4.45,20249071,5038763,165530656,20249071,4.45,401.87,12.23,12.23,79564375798,12.40,12.40,79564375798 +현대차,005380,28,221000,2,1000,0.45,340203,365383,204757766,340203,0.45,93.11,0.17,0.17,75442262000,0.17,0.17,75442262000 +KODEX 인버스,114800,29,3502,5,-8,-0.23,20592066,26331704,215900000,20592066,-0.23,78.20,9.54,9.54,72105946294,9.54,9.54,72105946294 +한화엔진,082740,30,44775,5,-525,-1.16,1562788,4700255,83447142,1562788,-1.16,33.25,1.87,1.87,71069686250,1.90,1.90,71069686250 diff --git a/top30/20250903/top30-tv-20250903-134002.csv b/top30/20250903/top30-tv-20250903-134002.csv new file mode 100644 index 000000000000..bc35bb17436b --- /dev/null +++ b/top30/20250903/top30-tv-20250903-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22500,2,1700,8.17,27604296,32716314,83274281,27604296,8.17,84.37,33.15,33.15,621128294650,33.15,33.15,621128294650 +삼성전자,005930,2,69500,2,400,0.58,7517747,10604028,5919637922,7517747,0.58,70.90,0.13,0.13,521873563200,0.13,0.13,521873563200 +SK하이닉스,000660,3,264500,2,4000,1.54,1682229,1584710,728002365,1682229,1.54,106.15,0.23,0.23,441780905000,0.23,0.23,441780905000 +올릭스,226950,4,81700,2,5300,6.94,4198847,6446720,20106724,4198847,6.94,65.13,20.88,20.88,337764865100,20.56,20.56,337764865100 +KODEX 200선물인버스2X,252670,5,1314,5,-9,-0.68,250172370,365143744,1244000000,250172370,-0.68,68.51,20.11,20.11,328769907945,20.11,20.11,328769907945 +한화오션,042660,6,117600,5,-5600,-4.55,2608886,4364919,306413394,2608886,-4.55,59.77,0.85,0.85,313696119900,0.87,0.87,313696119900 +두산에너빌리티,034020,7,62000,2,1600,2.65,4856154,2966108,640561146,4856154,2.65,163.72,0.76,0.76,302441826700,0.76,0.76,302441826700 +KODEX 레버리지,122630,8,24635,2,165,0.67,12237637,16430535,91050000,12237637,0.67,74.48,13.44,13.44,301273791245,13.43,13.43,301273791245 +파인엠텍,441270,9,13400,2,1820,15.72,19854770,2618606,37640073,19854770,15.72,758.22,52.75,52.75,259005903125,51.35,51.35,259005903125 +현대무벡스,319400,10,6330,2,280,4.63,33783299,32433420,111376039,33783299,4.63,104.16,30.33,30.33,215988051320,30.64,30.64,215988051320 +로보티즈,108490,11,98500,5,-4400,-4.28,1752040,5070411,13220560,1752040,-4.28,34.55,13.25,13.25,176500982200,13.55,13.55,176500982200 +현대로템,064350,12,204000,2,5200,2.62,782500,1032352,109142293,782500,2.62,75.80,0.72,0.72,159863376750,0.72,0.72,159863376750 +카카오페이,377300,13,51800,5,-6000,-10.38,2789331,588173,135073602,2789331,-10.38,474.24,2.07,2.07,146207655450,2.09,2.09,146207655450 +에이피알,278470,14,212000,5,-8000,-3.64,636151,384745,37430655,636151,-3.64,165.34,1.70,1.70,135404429500,1.71,1.71,135404429500 +NAVER,035420,15,220250,5,-4750,-2.11,533076,1790972,156852638,533076,-2.11,29.76,0.34,0.34,118173453000,0.34,0.34,118173453000 +삼성전기,009150,16,173700,2,3800,2.24,645976,862789,74693696,645976,2.24,74.87,0.86,0.86,112265375000,0.87,0.87,112265375000 +KODEX 200,069500,17,43085,2,160,0.37,2447432,8514530,165150000,2447432,0.37,28.74,1.48,1.48,105419989853,1.48,1.48,105419989853 +KODEX 코스닥150레버리지,233740,18,8635,5,-65,-0.75,11144935,14972206,202100000,11144935,-0.75,74.44,5.51,5.51,96320839521,5.52,5.52,96320839521 +한라캐스트,125490,19,5000,2,370,7.99,18154589,6466738,36502352,18154589,7.99,280.74,49.74,49.74,93947660958,51.47,51.47,93947660958 +삼양컴텍,484590,20,19080,2,410,2.20,4587092,2843671,41210450,4587092,2.20,161.31,11.13,11.13,90890502780,11.56,11.56,90890502780 +SOL 조선TOP3플러스,466920,21,32935,5,-535,-1.60,2674627,3652219,44700000,2674627,-1.60,73.23,5.98,5.98,88851589599,6.04,6.04,88851589599 +세진중공업,075580,22,18400,5,-110,-0.59,4750675,12989045,56849456,4750675,-0.59,36.57,8.36,8.36,87984155455,8.41,8.41,87984155455 +토마토시스템,393210,23,7320,2,1420,24.07,11839762,49751,15614544,11839762,24.07,9999.99,75.83,75.83,85244009775,74.58,74.58,85244009775 +지투지바이오,456160,24,151900,2,5900,4.04,525511,332289,5365694,525511,4.04,158.15,9.79,9.79,82524421600,10.13,10.13,82524421600 +한화에어로스페이스,012450,25,940000,2,7000,0.75,87488,129384,51563401,87488,0.75,67.62,0.17,0.17,82334900500,0.17,0.17,82334900500 +TIGER 미국S&P500,360750,26,22220,5,-60,-0.27,3614443,5058381,409000000,3614443,-0.27,71.45,0.88,0.88,80412251677,0.88,0.88,80412251677 +우리기술,032820,27,3875,2,165,4.45,20335983,5038763,165530656,20335983,4.45,403.59,12.29,12.29,79901356190,12.46,12.46,79901356190 +현대차,005380,28,221000,2,1000,0.45,345411,365383,204757766,345411,0.45,94.53,0.17,0.17,76594934500,0.17,0.17,76594934500 +뉴로핏,380550,29,13370,2,530,4.13,5533912,9199231,11554087,5533912,4.13,60.16,47.90,47.90,74692718200,48.35,48.35,74692718200 +한화엔진,082740,30,44650,5,-650,-1.43,1623462,4700255,83447142,1623462,-1.43,34.54,1.95,1.95,73782273025,1.98,1.98,73782273025 diff --git a/top30/20250903/top30-tv-20250903-135001.csv b/top30/20250903/top30-tv-20250903-135001.csv new file mode 100644 index 000000000000..ebe8a670c255 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22400,2,1600,7.69,27930631,32716314,83274281,27930631,7.69,85.37,33.54,33.54,628468130050,33.69,33.69,628468130050 +삼성전자,005930,2,69550,2,450,0.65,7655940,10604028,5919637922,7655940,0.65,72.20,0.13,0.13,531477523400,0.13,0.13,531477523400 +SK하이닉스,000660,3,262500,2,2000,0.77,1774353,1584710,728002365,1774353,0.77,111.97,0.24,0.24,466045783000,0.24,0.24,466045783000 +올릭스,226950,4,82100,2,5700,7.46,4253206,6446720,20106724,4253206,7.46,65.97,21.15,21.15,342235343800,20.73,20.73,342235343800 +KODEX 200선물인버스2X,252670,5,1315,5,-8,-0.60,254940060,365143744,1244000000,254940060,-0.60,69.82,20.49,20.49,335041087928,20.48,20.48,335041087928 +한화오션,042660,6,117600,5,-5600,-4.55,2673282,4364919,306413394,2673282,-4.55,61.24,0.87,0.87,321266344400,0.89,0.89,321266344400 +두산에너빌리티,034020,7,62000,2,1600,2.65,4997508,2966108,640561146,4997508,2.65,168.49,0.78,0.78,311192847250,0.78,0.78,311192847250 +KODEX 레버리지,122630,8,24620,2,150,0.61,12544922,16430535,91050000,12544922,0.61,76.35,13.78,13.78,308835815210,13.78,13.78,308835815210 +파인엠텍,441270,9,13400,2,1820,15.72,20357418,2618606,37640073,20357418,15.72,777.41,54.08,54.08,265775045550,52.69,52.69,265775045550 +현대무벡스,319400,10,6380,2,330,5.45,34035685,32433420,111376039,34035685,5.45,104.94,30.56,30.56,217595446180,30.62,30.62,217595446180 +로보티즈,108490,11,97400,5,-5500,-5.34,1818945,5070411,13220560,1818945,-5.34,35.87,13.76,13.76,183055564350,14.22,14.22,183055564350 +현대로템,064350,12,203500,2,4700,2.36,790434,1032352,109142293,790434,2.36,76.57,0.72,0.72,161480554250,0.73,0.73,161480554250 +카카오페이,377300,13,51700,5,-6100,-10.55,2817735,588173,135073602,2817735,-10.55,479.07,2.09,2.09,147679061850,2.11,2.11,147679061850 +에이피알,278470,14,211500,5,-8500,-3.86,646133,384745,37430655,646133,-3.86,167.94,1.73,1.73,137519236250,1.74,1.74,137519236250 +NAVER,035420,15,220500,5,-4500,-2.00,548198,1790972,156852638,548198,-2.00,30.61,0.35,0.35,121507490000,0.35,0.35,121507490000 +삼성전기,009150,16,173800,2,3900,2.30,656049,862789,74693696,656049,2.30,76.04,0.88,0.88,114015667900,0.88,0.88,114015667900 +KODEX 200,069500,17,43070,2,145,0.34,2504467,8514530,165150000,2504467,0.34,29.41,1.52,1.52,107875924236,1.52,1.52,107875924236 +KODEX 코스닥150레버리지,233740,18,8640,5,-60,-0.69,11266892,14972206,202100000,11266892,-0.69,75.25,5.57,5.57,97374021462,5.58,5.58,97374021462 +한라캐스트,125490,19,5040,2,410,8.86,18241414,6466738,36502352,18241414,8.86,282.08,49.97,49.97,94385512548,51.30,51.30,94385512548 +삼양컴텍,484590,20,19060,2,390,2.09,4605740,2843671,41210450,4605740,2.09,161.96,11.18,11.18,91246798310,11.62,11.62,91246798310 +SOL 조선TOP3플러스,466920,21,32865,5,-605,-1.81,2713365,3652219,44700000,2713365,-1.81,74.29,6.07,6.07,90125780758,6.13,6.13,90125780758 +세진중공업,075580,22,18340,5,-170,-0.92,4776899,12989045,56849456,4776899,-0.92,36.78,8.40,8.40,88465000645,8.48,8.48,88465000645 +토마토시스템,393210,23,7280,2,1380,23.39,12012546,49751,15614544,12012546,23.39,9999.99,76.93,76.93,86504906955,76.10,76.10,86504906955 +한화에어로스페이스,012450,24,940000,2,7000,0.75,90865,129384,51563401,90865,0.75,70.23,0.18,0.18,85508739500,0.18,0.18,85508739500 +지투지바이오,456160,25,152400,2,6400,4.38,527968,332289,5365694,527968,4.38,158.89,9.84,9.84,82899585100,10.14,10.14,82899585100 +TIGER 미국S&P500,360750,26,22215,5,-65,-0.29,3719597,5058381,409000000,3719597,-0.29,73.53,0.91,0.91,82748262440,0.91,0.91,82748262440 +우리기술,032820,27,3865,2,155,4.18,20487850,5038763,165530656,20487850,4.18,406.60,12.38,12.38,80488538473,12.58,12.58,80488538473 +뉴로핏,380550,28,13240,2,400,3.12,5816392,9199231,11554087,5816392,3.12,63.23,50.34,50.34,78452043110,51.28,51.28,78452043110 +현대차,005380,29,221250,2,1250,0.57,350091,365383,204757766,350091,0.57,95.81,0.17,0.17,77630972250,0.17,0.17,77630972250 +한화엔진,082740,30,44450,5,-850,-1.88,1692658,4700255,83447142,1692658,-1.88,36.01,2.03,2.03,76862613350,2.07,2.07,76862613350 diff --git a/top30/20250903/top30-tv-20250903-140001.csv b/top30/20250903/top30-tv-20250903-140001.csv new file mode 100644 index 000000000000..fe8195c885ef --- /dev/null +++ b/top30/20250903/top30-tv-20250903-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22750,2,1950,9.38,28323000,32716314,83274281,28323000,9.38,86.57,34.01,34.01,637364453400,33.64,33.64,637364453400 +삼성전자,005930,2,69600,2,500,0.72,7780303,10604028,5919637922,7780303,0.72,73.37,0.13,0.13,540130769600,0.13,0.13,540130769600 +SK하이닉스,000660,3,263000,2,2500,0.96,1800983,1584710,728002365,1800983,0.96,113.65,0.25,0.25,473051753750,0.25,0.25,473051753750 +올릭스,226950,4,82100,2,5700,7.46,4278418,6446720,20106724,4278418,7.46,66.37,21.28,21.28,344303153450,20.86,20.86,344303153450 +KODEX 200선물인버스2X,252670,5,1313,5,-10,-0.76,256459981,365143744,1244000000,256459981,-0.76,70.24,20.62,20.62,337038803262,20.63,20.63,337038803262 +한화오션,042660,6,117500,5,-5700,-4.63,2767798,4364919,306413394,2767798,-4.63,63.41,0.90,0.90,332350464000,0.92,0.92,332350464000 +두산에너빌리티,034020,7,62100,2,1700,2.81,5068074,2966108,640561146,5068074,2.81,170.87,0.79,0.79,315569466850,0.79,0.79,315569466850 +KODEX 레버리지,122630,8,24635,2,165,0.67,12628707,16430535,91050000,12628707,0.67,76.86,13.87,13.87,310899324570,13.86,13.86,310899324570 +파인엠텍,441270,9,13360,2,1780,15.37,20592144,2618606,37640073,20592144,15.37,786.38,54.71,54.71,268912285560,53.48,53.48,268912285560 +현대무벡스,319400,10,6390,2,340,5.62,34225982,32433420,111376039,34225982,5.62,105.53,30.73,30.73,218810875770,30.75,30.75,218810875770 +로보티즈,108490,11,98200,5,-4700,-4.57,1859920,5070411,13220560,1859920,-4.57,36.68,14.07,14.07,187055343550,14.41,14.41,187055343550 +현대로템,064350,12,203500,2,4700,2.36,802254,1032352,109142293,802254,2.36,77.71,0.74,0.74,163891423250,0.74,0.74,163891423250 +카카오페이,377300,13,51600,5,-6200,-10.73,2895909,588173,135073602,2895909,-10.73,492.36,2.14,2.14,151714972000,2.18,2.18,151714972000 +에이피알,278470,14,211500,5,-8500,-3.86,656121,384745,37430655,656121,-3.86,170.53,1.75,1.75,139632330500,1.76,1.76,139632330500 +NAVER,035420,15,221000,5,-4000,-1.78,559278,1790972,156852638,559278,-1.78,31.23,0.36,0.36,123951782000,0.36,0.36,123951782000 +삼성전기,009150,16,173900,2,4000,2.35,667886,862789,74693696,667886,2.35,77.41,0.89,0.89,116074590300,0.89,0.89,116074590300 +KODEX 200,069500,17,43075,2,150,0.35,2552037,8514530,165150000,2552037,0.35,29.97,1.55,1.55,109924901534,1.55,1.55,109924901534 +KODEX 코스닥150레버리지,233740,18,8680,5,-20,-0.23,11440132,14972206,202100000,11440132,-0.23,76.41,5.66,5.66,98874752347,5.64,5.64,98874752347 +한라캐스트,125490,19,5020,2,390,8.42,18298690,6466738,36502352,18298690,8.42,282.97,50.13,50.13,94673355888,51.67,51.67,94673355888 +SOL 조선TOP3플러스,466920,20,32880,5,-590,-1.76,2779592,3652219,44700000,2779592,-1.76,76.11,6.22,6.22,92302194968,6.28,6.28,92302194968 +삼양컴텍,484590,21,19110,2,440,2.36,4615402,2843671,41210450,4615402,2.36,162.30,11.20,11.20,91431118925,11.61,11.61,91431118925 +세진중공업,075580,22,18370,5,-140,-0.76,4804638,12989045,56849456,4804638,-0.76,36.99,8.45,8.45,88974613025,8.52,8.52,88974613025 +한화에어로스페이스,012450,23,941000,2,8000,0.86,93943,129384,51563401,93943,0.86,72.61,0.18,0.18,88401782000,0.18,0.18,88401782000 +토마토시스템,393210,24,7280,2,1380,23.39,12203643,49751,15614544,12203643,23.39,9999.99,78.16,78.16,87893585860,77.32,77.32,87893585860 +TIGER 미국S&P500,360750,25,22210,5,-70,-0.31,3885941,5058381,409000000,3885941,-0.31,76.82,0.95,0.95,86442658197,0.95,0.95,86442658197 +지투지바이오,456160,26,152600,2,6600,4.52,530237,332289,5365694,530237,4.52,159.57,9.88,9.88,83246205950,10.17,10.17,83246205950 +우리기술,032820,27,3875,2,165,4.45,20582935,5038763,165530656,20582935,4.45,408.49,12.43,12.43,80856585557,12.61,12.61,80856585557 +뉴로핏,380550,28,13170,2,330,2.57,5933046,9199231,11554087,5933046,2.57,64.50,51.35,51.35,79996426585,52.57,52.57,79996426585 +현대차,005380,29,221000,2,1000,0.45,357177,365383,204757766,357177,0.45,97.75,0.17,0.17,79199788750,0.18,0.18,79199788750 +한화엔진,082740,30,44450,5,-850,-1.88,1723216,4700255,83447142,1723216,-1.88,36.66,2.07,2.07,78221938650,2.11,2.11,78221938650 diff --git a/top30/20250903/top30-tv-20250903-141001.csv b/top30/20250903/top30-tv-20250903-141001.csv new file mode 100644 index 000000000000..e96045a6d8e0 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22800,2,2000,9.62,28715180,32716314,83274281,28715180,9.62,87.77,34.48,34.48,646315936500,34.04,34.04,646315936500 +삼성전자,005930,2,69550,2,450,0.65,7933617,10604028,5919637922,7933617,0.65,74.82,0.13,0.13,550799646150,0.13,0.13,550799646150 +SK하이닉스,000660,3,262250,2,1750,0.67,1880263,1584710,728002365,1880263,0.67,118.65,0.26,0.26,493882355000,0.26,0.26,493882355000 +올릭스,226950,4,82300,2,5900,7.72,4312034,6446720,20106724,4312034,7.72,66.89,21.45,21.45,347070030750,20.97,20.97,347070030750 +KODEX 200선물인버스2X,252670,5,1314,5,-9,-0.68,258900219,365143744,1244000000,258900219,-0.68,70.90,20.81,20.81,340244447072,20.81,20.81,340244447072 +한화오션,042660,6,117500,5,-5700,-4.63,2816907,4364919,306413394,2816907,-4.63,64.54,0.92,0.92,338121700550,0.94,0.94,338121700550 +두산에너빌리티,034020,7,62000,2,1600,2.65,5112358,2966108,640561146,5112358,2.65,172.36,0.80,0.80,318316404150,0.80,0.80,318316404150 +KODEX 레버리지,122630,8,24620,2,150,0.61,12769365,16430535,91050000,12769365,0.61,77.72,14.02,14.02,314365292032,14.02,14.02,314365292032 +파인엠텍,441270,9,13290,2,1710,14.77,20798132,2618606,37640073,20798132,14.77,794.24,55.26,55.26,271644979995,54.30,54.30,271644979995 +현대무벡스,319400,10,6380,2,330,5.45,34354405,32433420,111376039,34354405,5.45,105.92,30.85,30.85,219630412290,30.91,30.91,219630412290 +로보티즈,108490,11,98200,5,-4700,-4.57,1876374,5070411,13220560,1876374,-4.57,37.01,14.19,14.19,188668849300,14.53,14.53,188668849300 +현대로템,064350,12,204500,2,5700,2.87,812778,1032352,109142293,812778,2.87,78.73,0.74,0.74,166039712500,0.74,0.74,166039712500 +카카오페이,377300,13,51700,5,-6100,-10.55,2946069,588173,135073602,2946069,-10.55,500.88,2.18,2.18,154305342850,2.21,2.21,154305342850 +에이피알,278470,14,212000,5,-8000,-3.64,667110,384745,37430655,667110,-3.64,173.39,1.78,1.78,141962526000,1.79,1.79,141962526000 +NAVER,035420,15,221000,5,-4000,-1.78,564723,1790972,156852638,564723,-1.78,31.53,0.36,0.36,125154746500,0.36,0.36,125154746500 +삼성전기,009150,16,174000,2,4100,2.41,680382,862789,74693696,680382,2.41,78.86,0.91,0.91,118248057350,0.91,0.91,118248057350 +KODEX 200,069500,17,43075,2,150,0.35,2597702,8514530,165150000,2597702,0.35,30.51,1.57,1.57,111892353917,1.57,1.57,111892353917 +KODEX 코스닥150레버리지,233740,18,8690,5,-10,-0.11,11743485,14972206,202100000,11743485,-0.11,78.44,5.81,5.81,101509205697,5.78,5.78,101509205697 +한라캐스트,125490,19,5040,2,410,8.86,18379704,6466738,36502352,18379704,8.86,284.22,50.35,50.35,95080170633,51.68,51.68,95080170633 +SOL 조선TOP3플러스,466920,20,32860,5,-610,-1.82,2834332,3652219,44700000,2834332,-1.82,77.61,6.34,6.34,94101540288,6.41,6.41,94101540288 +한화에어로스페이스,012450,21,943000,2,10000,1.07,98104,129384,51563401,98104,1.07,75.82,0.19,0.19,92317280000,0.19,0.19,92317280000 +삼양컴텍,484590,22,18980,2,310,1.66,4639230,2843671,41210450,4639230,1.66,163.14,11.26,11.26,91884227765,11.75,11.75,91884227765 +세진중공업,075580,23,18580,2,70,0.38,4865012,12989045,56849456,4865012,0.38,37.45,8.56,8.56,90091386650,8.53,8.53,90091386650 +토마토시스템,393210,24,7175,2,1275,21.61,12428068,49751,15614544,12428068,21.61,9999.99,79.59,79.59,89512615445,79.90,79.90,89512615445 +TIGER 미국S&P500,360750,25,22205,5,-75,-0.34,3991899,5058381,409000000,3991899,-0.34,78.92,0.98,0.98,88795473860,0.98,0.98,88795473860 +에이비엘바이오,298380,26,97800,2,4800,5.16,894845,720061,54575095,894845,5.16,124.27,1.64,1.64,84542369650,1.58,1.58,84542369650 +지투지바이오,456160,27,151700,2,5700,3.90,533631,332289,5365694,533631,3.90,160.59,9.95,9.95,83762213850,10.29,10.29,83762213850 +우리기술,032820,28,3875,2,165,4.45,20621719,5038763,165530656,20621719,4.45,409.26,12.46,12.46,81006905269,12.63,12.63,81006905269 +뉴로핏,380550,29,13160,2,320,2.49,6000439,9199231,11554087,6000439,2.49,65.23,51.93,51.93,80889577780,53.20,53.20,80889577780 +현대차,005380,30,221500,2,1500,0.68,362121,365383,204757766,362121,0.68,99.11,0.18,0.18,80294311000,0.18,0.18,80294311000 diff --git a/top30/20250903/top30-tv-20250903-142001.csv b/top30/20250903/top30-tv-20250903-142001.csv new file mode 100644 index 000000000000..4abb2a93a7b4 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22900,2,2100,10.10,29036117,32716314,83274281,29036117,10.10,88.75,34.87,34.87,653604963350,34.27,34.27,653604963350 +삼성전자,005930,2,69600,2,500,0.72,8040888,10604028,5919637922,8040888,0.72,75.83,0.14,0.14,558263774900,0.14,0.14,558263774900 +SK하이닉스,000660,3,263500,2,3000,1.15,1919533,1584710,728002365,1919533,1.15,121.13,0.26,0.26,504194622500,0.26,0.26,504194622500 +한화오션,042660,4,117900,5,-5300,-4.30,2955883,4364919,306413394,2955883,-4.30,67.72,0.96,0.96,354398627900,0.98,0.98,354398627900 +올릭스,226950,5,82600,2,6200,8.12,4354240,6446720,20106724,4354240,8.12,67.54,21.66,21.66,350551416500,21.11,21.11,350551416500 +KODEX 200선물인버스2X,252670,6,1312,5,-11,-0.83,261181917,365143744,1244000000,261181917,-0.83,71.53,21.00,21.00,343239773626,21.03,21.03,343239773626 +두산에너빌리티,034020,7,62100,2,1700,2.81,5172925,2966108,640561146,5172925,2.81,174.40,0.81,0.81,322069557700,0.81,0.81,322069557700 +KODEX 레버리지,122630,8,24675,2,205,0.84,12918422,16430535,91050000,12918422,0.84,78.62,14.19,14.19,318040389094,14.16,14.16,318040389094 +파인엠텍,441270,9,13300,2,1720,14.85,20956296,2618606,37640073,20956296,14.85,800.28,55.68,55.68,273739499155,54.68,54.68,273739499155 +현대무벡스,319400,10,6340,2,290,4.79,34571072,32433420,111376039,34571072,4.79,106.59,31.04,31.04,221005418460,31.30,31.30,221005418460 +로보티즈,108490,11,97600,5,-5300,-5.15,1896486,5070411,13220560,1896486,-5.15,37.40,14.34,14.34,190635754350,14.77,14.77,190635754350 +현대로템,064350,12,204500,2,5700,2.87,820152,1032352,109142293,820152,2.87,79.44,0.75,0.75,167546371750,0.75,0.75,167546371750 +카카오페이,377300,13,52000,5,-5800,-10.03,3006431,588173,135073602,3006431,-10.03,511.15,2.23,2.23,157437195700,2.24,2.24,157437195700 +에이피알,278470,14,211500,5,-8500,-3.86,679809,384745,37430655,679809,-3.86,176.69,1.82,1.82,144654783500,1.83,1.83,144654783500 +NAVER,035420,15,221000,5,-4000,-1.78,569087,1790972,156852638,569087,-1.78,31.78,0.36,0.36,126118140250,0.36,0.36,126118140250 +삼성전기,009150,16,174000,2,4100,2.41,693433,862789,74693696,693433,2.41,80.37,0.93,0.93,120520532950,0.93,0.93,120520532950 +KODEX 200,069500,17,43120,2,195,0.45,2660596,8514530,165150000,2660596,0.45,31.25,1.61,1.61,114602875057,1.61,1.61,114602875057 +KODEX 코스닥150레버리지,233740,18,8705,2,5,0.06,12065442,14972206,202100000,12065442,0.06,80.59,5.97,5.97,104308184306,5.93,5.93,104308184306 +SOL 조선TOP3플러스,466920,19,32995,5,-475,-1.42,2991096,3652219,44700000,2991096,-1.42,81.90,6.69,6.69,99254371623,6.73,6.73,99254371623 +한화에어로스페이스,012450,20,943000,2,10000,1.07,103110,129384,51563401,103110,1.07,79.69,0.20,0.20,97037241500,0.20,0.20,97037241500 +한라캐스트,125490,21,5020,2,390,8.42,18426655,6466738,36502352,18426655,8.42,284.95,50.48,50.48,95316583183,52.02,52.02,95316583183 +삼양컴텍,484590,22,18990,2,320,1.71,4672733,2843671,41210450,4672733,1.71,164.32,11.34,11.34,92519537960,11.82,11.82,92519537960 +에이비엘바이오,298380,23,96700,2,3700,3.98,970802,720061,54575095,970802,3.98,134.82,1.78,1.78,91936802650,1.74,1.74,91936802650 +TIGER 미국S&P500,360750,24,22215,5,-65,-0.29,4106960,5058381,409000000,4106960,-0.29,81.19,1.00,1.00,91351510960,1.01,1.01,91351510960 +토마토시스템,393210,25,7250,2,1350,22.88,12663235,49751,15614544,12663235,22.88,9999.99,81.10,81.10,91205519600,80.57,80.57,91205519600 +세진중공업,075580,26,18490,5,-20,-0.11,4910212,12989045,56849456,4910212,-0.11,37.80,8.64,8.64,90924250215,8.65,8.65,90924250215 +지투지바이오,456160,27,151900,2,5900,4.04,537749,332289,5365694,537749,4.04,161.83,10.02,10.02,84386495600,10.35,10.35,84386495600 +뉴로핏,380550,28,12980,2,140,1.09,6147533,9199231,11554087,6147533,1.09,66.83,53.21,53.21,82808670500,55.22,55.22,82808670500 +한화엔진,082740,29,44450,5,-850,-1.88,1824724,4700255,83447142,1824724,-1.88,38.82,2.19,2.19,82721829850,2.23,2.23,82721829850 +현대차,005380,30,221500,2,1500,0.68,372074,365383,204757766,372074,0.68,101.83,0.18,0.18,82497551750,0.18,0.18,82497551750 diff --git a/top30/20250903/top30-tv-20250903-143001.csv b/top30/20250903/top30-tv-20250903-143001.csv new file mode 100644 index 000000000000..41936cfb0516 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,22750,2,1950,9.38,29529247,32716314,83274281,29529247,9.38,90.26,35.46,35.46,664922636800,35.10,35.10,664922636800 +삼성전자,005930,2,69600,2,500,0.72,8163600,10604028,5919637922,8163600,0.72,76.99,0.14,0.14,566803119750,0.14,0.14,566803119750 +SK하이닉스,000660,3,263500,2,3000,1.15,1975935,1584710,728002365,1975935,1.15,124.69,0.27,0.27,519031736750,0.27,0.27,519031736750 +한화오션,042660,4,117900,5,-5300,-4.30,3038205,4364919,306413394,3038205,-4.30,69.61,0.99,0.99,364117469400,1.01,1.01,364117469400 +올릭스,226950,5,82500,2,6100,7.98,4387790,6446720,20106724,4387790,7.98,68.06,21.82,21.82,353314514550,21.30,21.30,353314514550 +KODEX 200선물인버스2X,252670,6,1313,5,-10,-0.76,262799292,365143744,1244000000,262799292,-0.76,71.97,21.13,21.13,345362606593,21.14,21.14,345362606593 +KODEX 레버리지,122630,7,24655,2,185,0.76,13149787,16430535,91050000,13149787,0.76,80.03,14.44,14.44,323746861666,14.42,14.42,323746861666 +두산에너빌리티,034020,8,62000,2,1600,2.65,5197835,2966108,640561146,5197835,2.65,175.24,0.81,0.81,323615610700,0.81,0.81,323615610700 +파인엠텍,441270,9,13310,2,1730,14.94,21158358,2618606,37640073,21158358,14.94,808.00,56.21,56.21,276435577740,55.18,55.18,276435577740 +현대무벡스,319400,10,6440,2,390,6.45,35033357,32433420,111376039,35033357,6.45,108.02,31.46,31.46,223971547235,31.23,31.23,223971547235 +로보티즈,108490,11,98100,5,-4800,-4.66,1914022,5070411,13220560,1914022,-4.66,37.75,14.48,14.48,192350083000,14.83,14.83,192350083000 +현대로템,064350,12,204000,2,5200,2.62,841811,1032352,109142293,841811,2.62,81.54,0.77,0.77,171972449000,0.77,0.77,171972449000 +카카오페이,377300,13,52200,5,-5600,-9.69,3135300,588173,135073602,3135300,-9.69,533.06,2.32,2.32,164159299050,2.33,2.33,164159299050 +에이피알,278470,14,212000,5,-8000,-3.64,691998,384745,37430655,691998,-3.64,179.86,1.85,1.85,147240838250,1.86,1.86,147240838250 +NAVER,035420,15,221000,5,-4000,-1.78,587404,1790972,156852638,587404,-1.78,32.80,0.37,0.37,130166716250,0.38,0.38,130166716250 +삼성전기,009150,16,174000,2,4100,2.41,704540,862789,74693696,704540,2.41,81.66,0.94,0.94,122453257350,0.94,0.94,122453257350 +KODEX 200,069500,17,43100,2,175,0.41,2716593,8514530,165150000,2716593,0.41,31.91,1.64,1.64,117016638778,1.64,1.64,117016638778 +KODEX 코스닥150레버리지,233740,18,8705,2,5,0.06,12390702,14972206,202100000,12390702,0.06,82.76,6.13,6.13,107138027305,6.09,6.09,107138027305 +한화에어로스페이스,012450,19,943000,2,10000,1.07,108320,129384,51563401,108320,1.07,83.72,0.21,0.21,101958399500,0.21,0.21,101958399500 +SOL 조선TOP3플러스,466920,20,32950,5,-520,-1.55,3053578,3652219,44700000,3053578,-1.55,83.61,6.83,6.83,101314271280,6.88,6.88,101314271280 +한라캐스트,125490,21,5030,2,400,8.64,18492351,6466738,36502352,18492351,8.64,285.96,50.66,50.66,95646286853,52.09,52.09,95646286853 +TIGER 미국S&P500,360750,22,22205,5,-75,-0.34,4267649,5058381,409000000,4267649,-0.34,84.37,1.04,1.04,94919282537,1.05,1.05,94919282537 +에이비엘바이오,298380,23,96800,2,3800,4.09,1001582,720061,54575095,1001582,4.09,139.10,1.84,1.84,94912506200,1.80,1.80,94912506200 +삼양컴텍,484590,24,19000,2,330,1.77,4686309,2843671,41210450,4686309,1.77,164.80,11.37,11.37,92777633800,11.85,11.85,92777633800 +세진중공업,075580,25,18500,5,-10,-0.05,4971120,12989045,56849456,4971120,-0.05,38.27,8.74,8.74,92052893435,8.75,8.75,92052893435 +토마토시스템,393210,26,7200,2,1300,22.03,12756800,49751,15614544,12756800,22.03,9999.99,81.70,81.70,91878340860,81.72,81.72,91878340860 +뉴로핏,380550,27,12840,3,0,0.00,6326024,9199231,11554087,6326024,0.00,68.77,54.75,54.75,85105408775,57.37,57.37,85105408775 +지투지바이오,456160,28,151600,2,5600,3.84,539517,332289,5365694,539517,3.84,162.36,10.05,10.05,84654615650,10.41,10.41,84654615650 +KODEX 미국S&P500,379800,29,20385,5,-90,-0.44,4135402,3511712,250750000,4135402,-0.44,117.76,1.65,1.65,84421240310,1.65,1.65,84421240310 +한화엔진,082740,30,44700,5,-600,-1.32,1845410,4700255,83447142,1845410,-1.32,39.26,2.21,2.21,83644246575,2.24,2.24,83644246575 diff --git a/top30/20250903/top30-tv-20250903-144001.csv b/top30/20250903/top30-tv-20250903-144001.csv new file mode 100644 index 000000000000..30c86234c921 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23000,2,2200,10.58,29825749,32716314,83274281,29825749,10.58,91.16,35.82,35.82,671724272650,35.07,35.07,671724272650 +삼성전자,005930,2,69600,2,500,0.72,8351035,10604028,5919637922,8351035,0.72,78.75,0.14,0.14,579850834950,0.14,0.14,579850834950 +SK하이닉스,000660,3,263000,2,2500,0.96,2019888,1584710,728002365,2019888,0.96,127.46,0.28,0.28,530599099000,0.28,0.28,530599099000 +한화오션,042660,4,117900,5,-5300,-4.30,3079226,4364919,306413394,3079226,-4.30,70.54,1.00,1.00,368955856450,1.02,1.02,368955856450 +올릭스,226950,5,82300,2,5900,7.72,4414769,6446720,20106724,4414769,7.72,68.48,21.96,21.96,355535726350,21.49,21.49,355535726350 +KODEX 200선물인버스2X,252670,6,1310,5,-13,-0.98,266895165,365143744,1244000000,266895165,-0.98,73.09,21.45,21.45,350733267113,21.52,21.52,350733267113 +KODEX 레버리지,122630,7,24690,2,220,0.90,13368338,16430535,91050000,13368338,0.90,81.36,14.68,14.68,329140155751,14.64,14.64,329140155751 +두산에너빌리티,034020,8,62100,2,1700,2.81,5222699,2966108,640561146,5222699,2.81,176.08,0.82,0.82,325158688750,0.82,0.82,325158688750 +파인엠텍,441270,9,13260,2,1680,14.51,21344031,2618606,37640073,21344031,14.51,815.09,56.71,56.71,278895678380,55.88,55.88,278895678380 +현대무벡스,319400,10,6450,2,400,6.61,35673654,32433420,111376039,35673654,6.61,109.99,32.03,32.03,228113257425,31.75,31.75,228113257425 +로보티즈,108490,11,98000,5,-4900,-4.76,1930786,5070411,13220560,1930786,-4.76,38.08,14.60,14.60,193995263300,14.97,14.97,193995263300 +현대로템,064350,12,203500,2,4700,2.36,850281,1032352,109142293,850281,2.36,82.36,0.78,0.78,173699325000,0.78,0.78,173699325000 +카카오페이,377300,13,52000,5,-5800,-10.03,3221605,588173,135073602,3221605,-10.03,547.73,2.39,2.39,168666537300,2.40,2.40,168666537300 +에이피알,278470,14,212500,5,-7500,-3.41,702114,384745,37430655,702114,-3.41,182.49,1.88,1.88,149394276250,1.88,1.88,149394276250 +NAVER,035420,15,221250,5,-3750,-1.67,603957,1790972,156852638,603957,-1.67,33.72,0.39,0.39,133832479000,0.39,0.39,133832479000 +삼성전기,009150,16,174300,2,4400,2.59,719667,862789,74693696,719667,2.59,83.41,0.96,0.96,125089001850,0.96,0.96,125089001850 +KODEX 200,069500,17,43140,2,215,0.50,2757527,8514530,165150000,2757527,0.50,32.39,1.67,1.67,118781718436,1.67,1.67,118781718436 +KODEX 코스닥150레버리지,233740,18,8730,2,30,0.34,13073687,14972206,202100000,13073687,0.34,87.32,6.47,6.47,113094120411,6.41,6.41,113094120411 +한화에어로스페이스,012450,19,944000,2,11000,1.18,112214,129384,51563401,112214,1.18,86.73,0.22,0.22,105637416500,0.22,0.22,105637416500 +SOL 조선TOP3플러스,466920,20,32980,5,-490,-1.46,3101144,3652219,44700000,3101144,-1.46,84.91,6.94,6.94,102882251381,6.98,6.98,102882251381 +에이비엘바이오,298380,21,96300,2,3300,3.55,1031774,720061,54575095,1031774,3.55,143.29,1.89,1.89,97825028950,1.86,1.86,97825028950 +한라캐스트,125490,22,4955,2,325,7.02,18631229,6466738,36502352,18631229,7.02,288.11,51.04,51.04,96339447648,53.26,53.26,96339447648 +TIGER 미국S&P500,360750,23,22215,5,-65,-0.29,4317986,5058381,409000000,4317986,-0.29,85.36,1.06,1.06,96037303158,1.06,1.06,96037303158 +토마토시스템,393210,24,7140,2,1240,21.02,12945329,49751,15614544,12945329,21.02,9999.99,82.91,82.91,93226032850,83.62,83.62,93226032850 +삼양컴텍,484590,25,19030,2,360,1.93,4702259,2843671,41210450,4702259,1.93,165.36,11.41,11.41,93081219620,11.87,11.87,93081219620 +세진중공업,075580,26,18510,3,0,0.00,5022372,12989045,56849456,5022372,0.00,38.67,8.83,8.83,92998981430,8.84,8.84,92998981430 +KODEX 미국S&P500,379800,27,20395,5,-80,-0.39,4258897,3511712,250750000,4258897,-0.39,121.28,1.70,1.70,86939180548,1.70,1.70,86939180548 +현대차,005380,28,221000,2,1000,0.45,389327,365383,204757766,389327,0.45,106.55,0.19,0.19,86311336000,0.19,0.19,86311336000 +뉴로핏,380550,29,12820,5,-20,-0.16,6397019,9199231,11554087,6397019,-0.16,69.54,55.37,55.37,86019218760,58.07,58.07,86019218760 +지투지바이오,456160,30,151700,2,5700,3.90,544406,332289,5365694,544406,3.90,163.84,10.15,10.15,85398159000,10.49,10.49,85398159000 diff --git a/top30/20250903/top30-tv-20250903-145001.csv b/top30/20250903/top30-tv-20250903-145001.csv new file mode 100644 index 000000000000..211078a73a7e --- /dev/null +++ b/top30/20250903/top30-tv-20250903-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23150,2,2350,11.30,30192619,32716314,83274281,30192619,11.30,92.29,36.26,36.26,680196605400,35.28,35.28,680196605400 +삼성전자,005930,2,69450,2,350,0.51,8615082,10604028,5919637922,8615082,0.51,81.24,0.15,0.15,598228714100,0.15,0.15,598228714100 +SK하이닉스,000660,3,262500,2,2000,0.77,2060754,1584710,728002365,2060754,0.77,130.04,0.28,0.28,541357149750,0.28,0.28,541357149750 +한화오션,042660,4,117800,5,-5400,-4.38,3128968,4364919,306413394,3128968,-4.38,71.68,1.02,1.02,374822945350,1.04,1.04,374822945350 +올릭스,226950,5,82800,2,6400,8.38,4468170,6446720,20106724,4468170,8.38,69.31,22.22,22.22,359947488500,21.62,21.62,359947488500 +KODEX 200선물인버스2X,252670,6,1313,5,-10,-0.76,271345187,365143744,1244000000,271345187,-0.76,74.31,21.81,21.81,356567920316,21.83,21.83,356567920316 +KODEX 레버리지,122630,7,24650,2,180,0.74,13549947,16430535,91050000,13549947,0.74,82.47,14.88,14.88,333622849405,14.86,14.86,333622849405 +두산에너빌리티,034020,8,62300,2,1900,3.15,5318812,2966108,640561146,5318812,3.15,179.32,0.83,0.83,331140799950,0.83,0.83,331140799950 +파인엠텍,441270,9,13360,2,1780,15.37,21513933,2618606,37640073,21513933,15.37,821.58,57.16,57.16,281161220490,55.91,55.91,281161220490 +현대무벡스,319400,10,6470,2,420,6.94,35937556,32433420,111376039,35937556,6.94,110.80,32.27,32.27,229818950305,31.89,31.89,229818950305 +로보티즈,108490,11,98300,5,-4600,-4.47,1945696,5070411,13220560,1945696,-4.47,38.37,14.72,14.72,195461462500,15.04,15.04,195461462500 +현대로템,064350,12,204000,2,5200,2.62,858833,1032352,109142293,858833,2.62,83.19,0.79,0.79,175442747750,0.79,0.79,175442747750 +카카오페이,377300,13,52000,5,-5800,-10.03,3278870,588173,135073602,3278870,-10.03,557.47,2.43,2.43,171651111000,2.44,2.44,171651111000 +에이피알,278470,14,212000,5,-8000,-3.64,712582,384745,37430655,712582,-3.64,185.21,1.90,1.90,151619390500,1.91,1.91,151619390500 +NAVER,035420,15,222000,5,-3000,-1.33,617922,1790972,156852638,617922,-1.33,34.50,0.39,0.39,136927699000,0.39,0.39,136927699000 +삼성전기,009150,16,174300,2,4400,2.59,733947,862789,74693696,733947,2.59,85.07,0.98,0.98,127579247150,0.98,0.98,127579247150 +KODEX 200,069500,17,43090,2,165,0.38,2804501,8514530,165150000,2804501,0.38,32.94,1.70,1.70,120807431772,1.70,1.70,120807431772 +KODEX 코스닥150레버리지,233740,18,8690,5,-10,-0.11,13329261,14972206,202100000,13329261,-0.11,89.03,6.60,6.60,115321138260,6.57,6.57,115321138260 +한화에어로스페이스,012450,19,943000,2,10000,1.07,118091,129384,51563401,118091,1.07,91.27,0.23,0.23,111190345500,0.23,0.23,111190345500 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,4718108,5058381,409000000,4718108,-0.29,93.27,1.15,1.15,104927651409,1.15,1.15,104927651409 +SOL 조선TOP3플러스,466920,21,32980,5,-490,-1.46,3151189,3652219,44700000,3151189,-1.46,86.28,7.05,7.05,104533393563,7.09,7.09,104533393563 +에이비엘바이오,298380,22,95900,2,2900,3.12,1070651,720061,54575095,1070651,3.12,148.69,1.96,1.96,101558656050,1.94,1.94,101558656050 +한라캐스트,125490,23,4965,2,335,7.24,18704477,6466738,36502352,18704477,7.24,289.24,51.24,51.24,96703157193,53.36,53.36,96703157193 +토마토시스템,393210,24,7130,2,1230,20.85,13079633,49751,15614544,13079633,20.85,9999.99,83.77,83.77,94182941110,84.60,84.60,94182941110 +세진중공업,075580,25,18560,2,50,0.27,5076096,12989045,56849456,5076096,0.27,39.08,8.93,8.93,93995663220,8.91,8.91,93995663220 +삼양컴텍,484590,26,19120,2,450,2.41,4747711,2843671,41210450,4747711,2.41,166.96,11.52,11.52,93949846060,11.92,11.92,93949846060 +오성첨단소재,052420,27,1806,2,375,26.21,53288413,2112343,91170474,53288413,26.21,2522.72,58.45,58.45,89975514014,54.65,54.65,89975514014 +현대차,005380,28,221000,2,1000,0.45,401791,365383,204757766,401791,0.45,109.96,0.20,0.20,89071476500,0.20,0.20,89071476500 +KODEX 미국S&P500,379800,29,20395,5,-80,-0.39,4333753,3511712,250750000,4333753,-0.39,123.41,1.73,1.73,88465922262,1.73,1.73,88465922262 +한화엔진,082740,30,44850,5,-450,-0.99,1918633,4700255,83447142,1918633,-0.99,40.82,2.30,2.30,86926456275,2.32,2.32,86926456275 diff --git a/top30/20250903/top30-tv-20250903-150001.csv b/top30/20250903/top30-tv-20250903-150001.csv new file mode 100644 index 000000000000..df97350b1b4e --- /dev/null +++ b/top30/20250903/top30-tv-20250903-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23000,2,2200,10.58,30868959,32716314,83274281,30868959,10.58,94.35,37.07,37.07,695806331200,36.33,36.33,695806331200 +삼성전자,005930,2,69500,2,400,0.58,8857749,10604028,5919637922,8857749,0.58,83.53,0.15,0.15,615094456200,0.15,0.15,615094456200 +SK하이닉스,000660,3,262500,2,2000,0.77,2151175,1584710,728002365,2151175,0.77,135.75,0.30,0.30,565141268000,0.30,0.30,565141268000 +한화오션,042660,4,117900,5,-5300,-4.30,3164048,4364919,306413394,3164048,-4.30,72.49,1.03,1.03,378957608950,1.05,1.05,378957608950 +올릭스,226950,5,82600,2,6200,8.12,4531013,6446720,20106724,4531013,8.12,70.28,22.53,22.53,365131939000,21.99,21.99,365131939000 +KODEX 200선물인버스2X,252670,6,1314,5,-9,-0.68,274265828,365143744,1244000000,274265828,-0.68,75.11,22.05,22.05,360402389817,22.05,22.05,360402389817 +KODEX 레버리지,122630,7,24630,2,160,0.65,13660964,16430535,91050000,13660964,0.65,83.14,15.00,15.00,336359110158,15.00,15.00,336359110158 +두산에너빌리티,034020,8,62200,2,1800,2.98,5358573,2966108,640561146,5358573,2.98,180.66,0.84,0.84,333614662300,0.84,0.84,333614662300 +파인엠텍,441270,9,13350,2,1770,15.28,21835216,2618606,37640073,21835216,15.28,833.85,58.01,58.01,285458073865,56.81,56.81,285458073865 +현대무벡스,319400,10,6470,2,420,6.94,36167940,32433420,111376039,36167940,6.94,111.51,32.47,32.47,231305658050,32.10,32.10,231305658050 +로보티즈,108490,11,98000,5,-4900,-4.76,1958830,5070411,13220560,1958830,-4.76,38.63,14.82,14.82,196750054100,15.19,15.19,196750054100 +현대로템,064350,12,204000,2,5200,2.62,869276,1032352,109142293,869276,2.62,84.20,0.80,0.80,177571155250,0.80,0.80,177571155250 +카카오페이,377300,13,52100,5,-5700,-9.86,3325951,588173,135073602,3325951,-9.86,565.47,2.46,2.46,174101506400,2.47,2.47,174101506400 +에이피알,278470,14,212500,5,-7500,-3.41,722647,384745,37430655,722647,-3.41,187.82,1.93,1.93,153757141000,1.93,1.93,153757141000 +NAVER,035420,15,221500,5,-3500,-1.56,632870,1790972,156852638,632870,-1.56,35.34,0.40,0.40,140237719250,0.40,0.40,140237719250 +삼성전기,009150,16,174300,2,4400,2.59,745714,862789,74693696,745714,2.59,86.43,1.00,1.00,129630394250,1.00,1.00,129630394250 +KODEX 200,069500,17,43080,2,155,0.36,2854328,8514530,165150000,2854328,0.36,33.52,1.73,1.73,122954663841,1.73,1.73,122954663841 +KODEX 코스닥150레버리지,233740,18,8720,2,20,0.23,13680442,14972206,202100000,13680442,0.23,91.37,6.77,6.77,118380936475,6.72,6.72,118380936475 +한화에어로스페이스,012450,19,942000,2,9000,0.96,125250,129384,51563401,125250,0.96,96.80,0.24,0.24,117948525500,0.24,0.24,117948525500 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,4873916,5058381,409000000,4873916,-0.29,96.35,1.19,1.19,108388652255,1.19,1.19,108388652255 +SOL 조선TOP3플러스,466920,21,32965,5,-505,-1.51,3185611,3652219,44700000,3185611,-1.51,87.22,7.13,7.13,105668523778,7.17,7.17,105668523778 +오성첨단소재,052420,22,1860,1,429,29.98,61308056,2112343,91170474,61308056,29.98,2902.37,67.25,67.25,104767739821,61.78,61.78,104767739821 +에이비엘바이오,298380,23,96100,2,3100,3.33,1097807,720061,54575095,1097807,3.33,152.46,2.01,2.01,104169114550,1.99,1.99,104169114550 +한라캐스트,125490,24,4955,2,325,7.02,18773996,6466738,36502352,18773996,7.02,290.32,51.43,51.43,97048055040,53.66,53.66,97048055040 +토마토시스템,393210,25,7020,2,1120,18.98,13345639,49751,15614544,13345639,18.98,9999.99,85.47,85.47,96059159145,87.63,87.63,96059159145 +삼양컴텍,484590,26,19330,2,660,3.54,4809014,2843671,41210450,4809014,3.54,169.11,11.67,11.67,95128981175,11.94,11.94,95128981175 +세진중공업,075580,27,18520,2,10,0.05,5112760,12989045,56849456,5112760,0.05,39.36,8.99,8.99,94674846995,8.99,8.99,94674846995 +현대차,005380,28,221000,2,1000,0.45,407023,365383,204757766,407023,0.45,111.40,0.20,0.20,90228494750,0.20,0.20,90228494750 +KODEX 미국S&P500,379800,29,20390,5,-85,-0.42,4410950,3511712,250750000,4410950,-0.42,125.61,1.76,1.76,90040170688,1.76,1.76,90040170688 +한화엔진,082740,30,44900,5,-400,-0.88,1944026,4700255,83447142,1944026,-0.88,41.36,2.33,2.33,88066876725,2.35,2.35,88066876725 diff --git a/top30/20250903/top30-tv-20250903-151001.csv b/top30/20250903/top30-tv-20250903-151001.csv new file mode 100644 index 000000000000..71e93ad30c39 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23050,2,2250,10.82,31198807,32716314,83274281,31198807,10.82,95.36,37.47,37.47,703400769200,36.65,36.65,703400769200 +삼성전자,005930,2,69700,2,600,0.87,9051187,10604028,5919637922,9051187,0.87,85.36,0.15,0.15,628559722100,0.15,0.15,628559722100 +SK하이닉스,000660,3,263000,2,2500,0.96,2216980,1584710,728002365,2216980,0.96,139.90,0.30,0.30,582450483250,0.30,0.30,582450483250 +한화오션,042660,4,117200,5,-6000,-4.87,3292900,4364919,306413394,3292900,-4.87,75.44,1.07,1.07,394071695950,1.10,1.10,394071695950 +올릭스,226950,5,82700,2,6300,8.25,4608666,6446720,20106724,4608666,8.25,71.49,22.92,22.92,371552041600,22.34,22.34,371552041600 +KODEX 200선물인버스2X,252670,6,1311,5,-12,-0.91,275777357,365143744,1244000000,275777357,-0.91,75.53,22.17,22.17,362385889995,22.22,22.22,362385889995 +두산에너빌리티,034020,7,62300,2,1900,3.15,5464026,2966108,640561146,5464026,3.15,184.22,0.85,0.85,340179231650,0.85,0.85,340179231650 +KODEX 레버리지,122630,8,24670,2,200,0.82,13772808,16430535,91050000,13772808,0.82,83.82,15.13,15.13,339116658176,15.10,15.10,339116658176 +파인엠텍,441270,9,13420,2,1840,15.89,22069070,2618606,37640073,22069070,15.89,842.78,58.63,58.63,288587037440,57.13,57.13,288587037440 +현대무벡스,319400,10,6440,2,390,6.45,36438681,32433420,111376039,36438681,6.45,112.35,32.72,32.72,233054785625,32.49,32.49,233054785625 +로보티즈,108490,11,98800,5,-4100,-3.98,1987102,5070411,13220560,1987102,-3.98,39.19,15.03,15.03,199532352100,15.28,15.28,199532352100 +현대로템,064350,12,203000,2,4200,2.11,890385,1032352,109142293,890385,2.11,86.25,0.82,0.82,181867805250,0.82,0.82,181867805250 +카카오페이,377300,13,51950,5,-5850,-10.12,3415266,588173,135073602,3415266,-10.12,580.66,2.53,2.53,178751611250,2.55,2.55,178751611250 +에이피알,278470,14,212000,5,-8000,-3.64,736716,384745,37430655,736716,-3.64,191.48,1.97,1.97,156742575250,1.98,1.98,156742575250 +NAVER,035420,15,221000,5,-4000,-1.78,644529,1790972,156852638,644529,-1.78,35.99,0.41,0.41,142815163500,0.41,0.41,142815163500 +KODEX 200,069500,16,43110,2,185,0.43,3104541,8514530,165150000,3104541,0.43,36.46,1.88,1.88,133740321209,1.88,1.88,133740321209 +삼성전기,009150,17,174150,2,4250,2.50,760040,862789,74693696,760040,2.50,88.09,1.02,1.02,132127297650,1.02,1.02,132127297650 +한화에어로스페이스,012450,18,943000,2,10000,1.07,129232,129384,51563401,129232,1.07,99.88,0.25,0.25,121704924500,0.25,0.25,121704924500 +KODEX 코스닥150레버리지,233740,19,8725,2,25,0.29,13896464,14972206,202100000,13896464,0.29,92.82,6.88,6.88,120264783111,6.82,6.82,120264783111 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,4982050,5058381,409000000,4982050,-0.29,98.49,1.22,1.22,110790680061,1.22,1.22,110790680061 +SOL 조선TOP3플러스,466920,21,32905,5,-565,-1.69,3272969,3652219,44700000,3272969,-1.69,89.62,7.32,7.32,108542663308,7.38,7.38,108542663308 +에이비엘바이오,298380,22,96300,2,3300,3.55,1120504,720061,54575095,1120504,3.55,155.61,2.05,2.05,106351526250,2.02,2.02,106351526250 +오성첨단소재,052420,23,1860,1,429,29.98,61579753,2112343,91170474,61579753,29.98,2915.23,67.54,67.54,105273096241,62.08,62.08,105273096241 +토마토시스템,393210,24,7060,2,1160,19.66,13611471,49751,15614544,13611471,19.66,9999.99,87.17,87.17,97934950695,88.84,88.84,97934950695 +한라캐스트,125490,25,4960,2,330,7.13,18875361,6466738,36502352,18875361,7.13,291.88,51.71,51.71,97550114688,53.88,53.88,97550114688 +삼양컴텍,484590,26,19280,2,610,3.27,4860098,2843671,41210450,4860098,3.27,170.91,11.79,11.79,96114635880,12.10,12.10,96114635880 +세진중공업,075580,27,18540,2,30,0.16,5151965,12989045,56849456,5151965,0.16,39.66,9.06,9.06,95399850990,9.05,9.05,95399850990 +현대차,005380,28,221500,2,1500,0.68,415281,365383,204757766,415281,0.68,113.66,0.20,0.20,92054113250,0.20,0.20,92054113250 +KODEX 미국S&P500,379800,29,20400,5,-75,-0.37,4465833,3511712,250750000,4465833,-0.37,127.17,1.78,1.78,91159395835,1.78,1.78,91159395835 +한화엔진,082740,30,44600,5,-700,-1.55,1977732,4700255,83447142,1977732,-1.55,42.08,2.37,2.37,89573238400,2.41,2.41,89573238400 diff --git a/top30/20250903/top30-tv-20250903-152002.csv b/top30/20250903/top30-tv-20250903-152002.csv new file mode 100644 index 000000000000..df633ea6a1f6 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23350,2,2550,12.26,31987978,32716314,83274281,31987978,12.26,97.77,38.41,38.41,721756276825,37.12,37.12,721756276825 +삼성전자,005930,2,69700,2,600,0.87,9213087,10604028,5919637922,9213087,0.87,86.88,0.16,0.16,639836653550,0.16,0.16,639836653550 +SK하이닉스,000660,3,262250,2,1750,0.67,2281266,1584710,728002365,2281266,0.67,143.95,0.31,0.31,599345047250,0.31,0.31,599345047250 +한화오션,042660,4,117700,5,-5500,-4.46,3352689,4364919,306413394,3352689,-4.46,76.81,1.09,1.09,401097510750,1.11,1.11,401097510750 +올릭스,226950,5,81800,2,5400,7.07,4693027,6446720,20106724,4693027,7.07,72.80,23.34,23.34,378484571650,23.01,23.01,378484571650 +KODEX 200선물인버스2X,252670,6,1311,5,-12,-0.91,281870308,365143744,1244000000,281870308,-0.91,77.19,22.66,22.66,370376586073,22.71,22.71,370376586073 +KODEX 레버리지,122630,7,24680,2,210,0.86,14024548,16430535,91050000,14024548,0.86,85.36,15.40,15.40,345328105983,15.37,15.37,345328105983 +두산에너빌리티,034020,8,62400,2,2000,3.31,5531653,2966108,640561146,5531653,3.31,186.50,0.86,0.86,344390312450,0.86,0.86,344390312450 +파인엠텍,441270,9,13490,2,1910,16.49,22687478,2618606,37640073,22687478,16.49,866.40,60.27,60.27,296923739730,58.48,58.48,296923739730 +현대무벡스,319400,10,6480,2,430,7.11,36836861,32433420,111376039,36836861,7.11,113.58,33.07,33.07,235631834600,32.65,32.65,235631834600 +로보티즈,108490,11,98600,5,-4300,-4.18,2009316,5070411,13220560,2009316,-4.18,39.63,15.20,15.20,201720661800,15.47,15.47,201720661800 +현대로템,064350,12,203750,2,4950,2.49,907742,1032352,109142293,907742,2.49,87.93,0.83,0.83,185396973250,0.83,0.83,185396973250 +카카오페이,377300,13,51900,5,-5900,-10.21,3509586,588173,135073602,3509586,-10.21,596.69,2.60,2.60,183652095450,2.62,2.62,183652095450 +에이피알,278470,14,212000,5,-8000,-3.64,760627,384745,37430655,760627,-3.64,197.70,2.03,2.03,161808618000,2.04,2.04,161808618000 +NAVER,035420,15,220500,5,-4500,-2.00,674478,1790972,156852638,674478,-2.00,37.66,0.43,0.43,149425091500,0.43,0.43,149425091500 +KODEX 200,069500,16,43120,2,195,0.45,3209017,8514530,165150000,3209017,0.45,37.69,1.94,1.94,138245131102,1.94,1.94,138245131102 +삼성전기,009150,17,174200,2,4300,2.53,775853,862789,74693696,775853,2.53,89.92,1.04,1.04,134880293450,1.04,1.04,134880293450 +한화에어로스페이스,012450,18,939000,2,6000,0.64,138839,129384,51563401,138839,0.64,107.31,0.27,0.27,130750863500,0.27,0.27,130750863500 +KODEX 코스닥150레버리지,233740,19,8730,2,30,0.34,14361291,14972206,202100000,14361291,0.34,95.92,7.11,7.11,124321759338,7.05,7.05,124321759338 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,5333981,5058381,409000000,5333981,-0.29,105.45,1.30,1.30,118609930653,1.31,1.31,118609930653 +SOL 조선TOP3플러스,466920,21,32930,5,-540,-1.61,3365699,3652219,44700000,3365699,-1.61,92.15,7.53,7.53,111595221387,7.58,7.58,111595221387 +에이비엘바이오,298380,22,96700,2,3700,3.98,1152266,720061,54575095,1152266,3.98,160.02,2.11,2.11,109415776200,2.07,2.07,109415776200 +오성첨단소재,052420,23,1860,1,429,29.98,61727602,2112343,91170474,61727602,29.98,2922.23,67.71,67.71,105548095381,62.24,62.24,105548095381 +토마토시스템,393210,24,7070,2,1170,19.83,13825092,49751,15614544,13825092,19.83,9999.99,88.54,88.54,99440243895,90.08,90.08,99440243895 +한라캐스트,125490,25,4965,2,335,7.24,18959567,6466738,36502352,18959567,7.24,293.19,51.94,51.94,97967294951,54.06,54.06,97967294951 +세진중공업,075580,26,18660,2,150,0.81,5260798,12989045,56849456,5260798,0.81,40.50,9.25,9.25,97423511240,9.18,9.18,97423511240 +삼양컴텍,484590,27,19280,2,610,3.27,4899524,2843671,41210450,4899524,3.27,172.30,11.89,11.89,96874671475,12.19,12.19,96874671475 +현대차,005380,28,221500,2,1500,0.68,426126,365383,204757766,426126,0.68,116.62,0.21,0.21,94452329000,0.21,0.21,94452329000 +KODEX 미국S&P500,379800,29,20395,5,-80,-0.39,4597497,3511712,250750000,4597497,-0.39,130.92,1.83,1.83,93844946406,1.84,1.84,93844946406 +카카오,035720,30,58700,5,-600,-1.01,1567869,3661180,442124799,1567869,-1.01,42.82,0.35,0.35,92958811000,0.36,0.36,92958811000 diff --git a/top30/20250903/top30-tv-20250903-153002.csv b/top30/20250903/top30-tv-20250903-153002.csv new file mode 100644 index 000000000000..1c76db393d28 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23350,2,2550,12.26,31987978,32716314,83274281,31987978,12.26,97.77,38.41,38.41,721756276825,37.12,37.12,721756276825 +삼성전자,005930,2,69700,2,600,0.87,9213087,10604028,5919637922,9213087,0.87,86.88,0.16,0.16,639836653550,0.16,0.16,639836653550 +SK하이닉스,000660,3,262250,2,1750,0.67,2281266,1584710,728002365,2281266,0.67,143.95,0.31,0.31,599345047250,0.31,0.31,599345047250 +한화오션,042660,4,117700,5,-5500,-4.46,3352689,4364919,306413394,3352689,-4.46,76.81,1.09,1.09,401097510750,1.11,1.11,401097510750 +올릭스,226950,5,81800,2,5400,7.07,4693027,6446720,20106724,4693027,7.07,72.80,23.34,23.34,378484571650,23.01,23.01,378484571650 +KODEX 200선물인버스2X,252670,6,1311,5,-12,-0.91,281870308,365143744,1244000000,281870308,-0.91,77.19,22.66,22.66,370376586073,22.71,22.71,370376586073 +KODEX 레버리지,122630,7,24680,2,210,0.86,14024548,16430535,91050000,14024548,0.86,85.36,15.40,15.40,345328105983,15.37,15.37,345328105983 +두산에너빌리티,034020,8,62400,2,2000,3.31,5531653,2966108,640561146,5531653,3.31,186.50,0.86,0.86,344390312450,0.86,0.86,344390312450 +파인엠텍,441270,9,13490,2,1910,16.49,22687478,2618606,37640073,22687478,16.49,866.40,60.27,60.27,296923739730,58.48,58.48,296923739730 +현대무벡스,319400,10,6480,2,430,7.11,37090808,32433420,111376039,37090808,7.11,114.36,33.30,33.30,237277411160,32.88,32.88,237277411160 +로보티즈,108490,11,98700,5,-4200,-4.08,2021485,5070411,13220560,2021485,-4.08,39.87,15.29,15.29,202921742100,15.55,15.55,202921742100 +현대로템,064350,12,203750,2,4950,2.49,907742,1032352,109142293,907742,2.49,87.93,0.83,0.83,185396973250,0.83,0.83,185396973250 +카카오페이,377300,13,51900,5,-5900,-10.21,3509586,588173,135073602,3509586,-10.21,596.69,2.60,2.60,183652095450,2.62,2.62,183652095450 +에이피알,278470,14,212000,5,-8000,-3.64,760627,384745,37430655,760627,-3.64,197.70,2.03,2.03,161808618000,2.04,2.04,161808618000 +NAVER,035420,15,220500,5,-4500,-2.00,674478,1790972,156852638,674478,-2.00,37.66,0.43,0.43,149425091500,0.43,0.43,149425091500 +KODEX 200,069500,16,43120,2,195,0.45,3209017,8514530,165150000,3209017,0.45,37.69,1.94,1.94,138245131102,1.94,1.94,138245131102 +삼성전기,009150,17,174200,2,4300,2.53,775853,862789,74693696,775853,2.53,89.92,1.04,1.04,134880293450,1.04,1.04,134880293450 +한화에어로스페이스,012450,18,939000,2,6000,0.64,138839,129384,51563401,138839,0.64,107.31,0.27,0.27,130750863500,0.27,0.27,130750863500 +KODEX 코스닥150레버리지,233740,19,8730,2,30,0.34,14361291,14972206,202100000,14361291,0.34,95.92,7.11,7.11,124321759338,7.05,7.05,124321759338 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,5333981,5058381,409000000,5333981,-0.29,105.45,1.30,1.30,118609930653,1.31,1.31,118609930653 +SOL 조선TOP3플러스,466920,21,32930,5,-540,-1.61,3365699,3652219,44700000,3365699,-1.61,92.15,7.53,7.53,111595221387,7.58,7.58,111595221387 +에이비엘바이오,298380,22,96700,2,3700,3.98,1152266,720061,54575095,1152266,3.98,160.02,2.11,2.11,109415776200,2.07,2.07,109415776200 +오성첨단소재,052420,23,1860,1,429,29.98,61727602,2112343,91170474,61727602,29.98,2922.23,67.71,67.71,105548095381,62.24,62.24,105548095381 +토마토시스템,393210,24,7070,2,1170,19.83,13825092,49751,15614544,13825092,19.83,9999.99,88.54,88.54,99440243895,90.08,90.08,99440243895 +한라캐스트,125490,25,4965,2,335,7.24,18959567,6466738,36502352,18959567,7.24,293.19,51.94,51.94,97967294951,54.06,54.06,97967294951 +세진중공업,075580,26,18660,2,150,0.81,5260798,12989045,56849456,5260798,0.81,40.50,9.25,9.25,97423511240,9.18,9.18,97423511240 +삼양컴텍,484590,27,19280,2,610,3.27,4899524,2843671,41210450,4899524,3.27,172.30,11.89,11.89,96874671475,12.19,12.19,96874671475 +현대차,005380,28,221500,2,1500,0.68,426126,365383,204757766,426126,0.68,116.62,0.21,0.21,94452329000,0.21,0.21,94452329000 +KODEX 미국S&P500,379800,29,20395,5,-80,-0.39,4597497,3511712,250750000,4597497,-0.39,130.92,1.83,1.83,93844946406,1.84,1.84,93844946406 +카카오,035720,30,58700,5,-600,-1.01,1567869,3661180,442124799,1567869,-1.01,42.82,0.35,0.35,92958811000,0.36,0.36,92958811000 diff --git a/top30/20250903/top30-tv-20250903-154002.csv b/top30/20250903/top30-tv-20250903-154002.csv new file mode 100644 index 000000000000..44ffe4ecea96 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23400,2,2600,12.50,32206302,32716314,83274281,32206302,12.50,98.44,38.67,38.67,726865058425,37.30,37.30,726865058425 +삼성전자,005930,2,69800,2,700,1.01,10277233,10604028,5919637922,10277233,1.01,96.92,0.17,0.17,714114044350,0.17,0.17,714114044350 +SK하이닉스,000660,3,262500,2,2000,0.77,2420340,1584710,728002365,2420340,0.77,152.73,0.33,0.33,635851972250,0.33,0.33,635851972250 +한화오션,042660,4,117700,5,-5500,-4.46,3438227,4364919,306413394,3438227,-4.46,78.77,1.12,1.12,411165333350,1.14,1.14,411165333350 +올릭스,226950,5,81600,2,5200,6.81,4727517,6446720,20106724,4727517,6.81,73.33,23.51,23.51,381298955650,23.24,23.24,381298955650 +KODEX 200선물인버스2X,252670,6,1309,5,-14,-1.06,286222054,365143744,1244000000,286222054,-1.06,78.39,23.01,23.01,376073021587,23.09,23.09,376073021587 +두산에너빌리티,034020,7,62400,2,2000,3.31,5682995,2966108,640561146,5682995,3.31,191.60,0.89,0.89,353834053250,0.89,0.89,353834053250 +KODEX 레버리지,122630,8,24710,2,240,0.98,14158154,16430535,91050000,14158154,0.98,86.17,15.55,15.55,348629510243,15.50,15.50,348629510243 +파인엠텍,441270,9,13470,2,1890,16.32,22832283,2618606,37640073,22832283,16.32,871.93,60.66,60.66,298874263080,58.95,58.95,298874263080 +현대무벡스,319400,10,6480,2,430,7.11,37096747,32433420,111376039,37096747,7.11,114.38,33.31,33.31,237315895880,32.88,32.88,237315895880 +로보티즈,108490,11,98700,5,-4200,-4.08,2022306,5070411,13220560,2022306,-4.08,39.88,15.30,15.30,203002774800,15.56,15.56,203002774800 +현대로템,064350,12,203500,2,4700,2.36,927677,1032352,109142293,927677,2.36,89.86,0.85,0.85,189453745750,0.85,0.85,189453745750 +카카오페이,377300,13,52000,5,-5800,-10.03,3561569,588173,135073602,3561569,-10.03,605.53,2.64,2.64,186355211450,2.65,2.65,186355211450 +에이피알,278470,14,212000,5,-8000,-3.64,772575,384745,37430655,772575,-3.64,200.80,2.06,2.06,164341594000,2.07,2.07,164341594000 +NAVER,035420,15,221000,5,-4000,-1.78,711207,1790972,156852638,711207,-1.78,39.71,0.45,0.45,157542200500,0.45,0.45,157542200500 +한화에어로스페이스,012450,16,941000,2,8000,0.86,152150,129384,51563401,152150,0.86,117.60,0.30,0.30,143276514500,0.30,0.30,143276514500 +KODEX 200,069500,17,43140,2,215,0.50,3244092,8514530,165150000,3244092,0.50,38.10,1.96,1.96,139758266602,1.96,1.96,139758266602 +삼성전기,009150,18,174200,2,4300,2.53,793807,862789,74693696,793807,2.53,92.00,1.06,1.06,138007880250,1.06,1.06,138007880250 +KODEX 코스닥150레버리지,233740,19,8725,2,25,0.29,14514606,14972206,202100000,14514606,0.29,96.94,7.18,7.18,125659432713,7.13,7.13,125659432713 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,5355026,5058381,409000000,5355026,-0.29,105.86,1.31,1.31,119077445328,1.31,1.31,119077445328 +SOL 조선TOP3플러스,466920,21,33005,5,-465,-1.39,3389350,3652219,44700000,3389350,-1.39,92.80,7.58,7.58,112375822642,7.62,7.62,112375822642 +에이비엘바이오,298380,22,96900,2,3900,4.19,1175443,720061,54575095,1175443,4.19,163.24,2.15,2.15,111661627500,2.11,2.11,111661627500 +오성첨단소재,052420,23,1860,1,429,29.98,61767799,2112343,91170474,61767799,29.98,2924.14,67.75,67.75,105622861801,62.29,62.29,105622861801 +현대차,005380,24,221500,2,1500,0.68,459645,365383,204757766,459645,0.68,125.80,0.22,0.22,101876787500,0.22,0.22,101876787500 +토마토시스템,393210,25,7070,2,1170,19.83,13918140,49751,15614544,13918140,19.83,9999.99,89.14,89.14,100098093255,90.67,90.67,100098093255 +세진중공업,075580,26,18670,2,160,0.86,5334990,12989045,56849456,5334990,0.86,41.07,9.38,9.38,98808675880,9.31,9.31,98808675880 +한라캐스트,125490,27,4955,2,325,7.02,19030424,6466738,36502352,19030424,7.02,294.28,52.13,52.13,98318391386,54.36,54.36,98318391386 +삼양컴텍,484590,28,19280,2,610,3.27,4937617,2843671,41210450,4937617,3.27,173.64,11.98,11.98,97609104515,12.29,12.29,97609104515 +카카오,035720,29,58900,5,-400,-0.67,1641678,3661180,442124799,1641678,-0.67,44.84,0.37,0.37,97306161100,0.37,0.37,97306161100 +KODEX 미국S&P500,379800,30,20400,5,-75,-0.37,4607390,3511712,250750000,4607390,-0.37,131.20,1.84,1.84,94046763606,1.84,1.84,94046763606 diff --git a/top30/20250903/top30-tv-20250903-155001.csv b/top30/20250903/top30-tv-20250903-155001.csv new file mode 100644 index 000000000000..7ca072442e2b --- /dev/null +++ b/top30/20250903/top30-tv-20250903-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23400,2,2600,12.50,32216150,32716314,83274281,32216150,12.50,98.47,38.69,38.69,727095501625,37.31,37.31,727095501625 +삼성전자,005930,2,69800,2,700,1.01,10277247,10604028,5919637922,10277247,1.01,96.92,0.17,0.17,714115021550,0.17,0.17,714115021550 +SK하이닉스,000660,3,262500,2,2000,0.77,2420399,1584710,728002365,2420399,0.77,152.73,0.33,0.33,635867459750,0.33,0.33,635867459750 +한화오션,042660,4,117700,5,-5500,-4.46,3438587,4364919,306413394,3438587,-4.46,78.78,1.12,1.12,411207705350,1.14,1.14,411207705350 +올릭스,226950,5,81600,2,5200,6.81,4728014,6446720,20106724,4728014,6.81,73.34,23.51,23.51,381339510850,23.24,23.24,381339510850 +KODEX 200선물인버스2X,252670,6,1309,5,-14,-1.06,286399138,365143744,1244000000,286399138,-1.06,78.43,23.02,23.02,376304824543,23.11,23.11,376304824543 +두산에너빌리티,034020,7,62400,2,2000,3.31,5683765,2966108,640561146,5683765,3.31,191.62,0.89,0.89,353882101250,0.89,0.89,353882101250 +KODEX 레버리지,122630,8,24710,2,240,0.98,14160487,16430535,91050000,14160487,0.98,86.18,15.55,15.55,348687158673,15.50,15.50,348687158673 +파인엠텍,441270,9,13470,2,1890,16.32,22833684,2618606,37640073,22833684,16.32,871.98,60.66,60.66,298893134550,58.95,58.95,298893134550 +현대무벡스,319400,10,6480,2,430,7.11,37101731,32433420,111376039,37101731,7.11,114.39,33.31,33.31,237348192200,32.89,32.89,237348192200 +로보티즈,108490,11,98700,5,-4200,-4.08,2023749,5070411,13220560,2023749,-4.08,39.91,15.31,15.31,203145198900,15.57,15.57,203145198900 +현대로템,064350,12,203500,2,4700,2.36,927693,1032352,109142293,927693,2.36,89.86,0.85,0.85,189457001750,0.85,0.85,189457001750 +카카오페이,377300,13,52000,5,-5800,-10.03,3561892,588173,135073602,3561892,-10.03,605.59,2.64,2.64,186372007450,2.65,2.65,186372007450 +에이피알,278470,14,212000,5,-8000,-3.64,772674,384745,37430655,772674,-3.64,200.83,2.06,2.06,164362582000,2.07,2.07,164362582000 +NAVER,035420,15,221000,5,-4000,-1.78,711207,1790972,156852638,711207,-1.78,39.71,0.45,0.45,157542200500,0.45,0.45,157542200500 +한화에어로스페이스,012450,16,941000,2,8000,0.86,152150,129384,51563401,152150,0.86,117.60,0.30,0.30,143276514500,0.30,0.30,143276514500 +KODEX 200,069500,17,43140,2,215,0.50,3245410,8514530,165150000,3245410,0.50,38.12,1.97,1.97,139815125122,1.96,1.96,139815125122 +삼성전기,009150,18,174200,2,4300,2.53,793837,862789,74693696,793837,2.53,92.01,1.06,1.06,138013106250,1.06,1.06,138013106250 +KODEX 코스닥150레버리지,233740,19,8725,2,25,0.29,14517208,14972206,202100000,14517208,0.29,96.96,7.18,7.18,125682135163,7.13,7.13,125682135163 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,5355774,5058381,409000000,5355774,-0.29,105.88,1.31,1.31,119094062148,1.31,1.31,119094062148 +SOL 조선TOP3플러스,466920,21,33005,5,-465,-1.39,3389429,3652219,44700000,3389429,-1.39,92.80,7.58,7.58,112378430037,7.62,7.62,112378430037 +에이비엘바이오,298380,22,96900,2,3900,4.19,1175551,720061,54575095,1175551,4.19,163.26,2.15,2.15,111672092700,2.11,2.11,111672092700 +오성첨단소재,052420,23,1860,1,429,29.98,61770639,2112343,91170474,61770639,29.98,2924.27,67.75,67.75,105628144201,62.29,62.29,105628144201 +현대차,005380,24,221500,2,1500,0.68,459672,365383,204757766,459672,0.68,125.81,0.22,0.22,101882768000,0.22,0.22,101882768000 +토마토시스템,393210,25,7070,2,1170,19.83,13927571,49751,15614544,13927571,19.83,9999.99,89.20,89.20,100164770425,90.73,90.73,100164770425 +세진중공업,075580,26,18670,2,160,0.86,5335596,12989045,56849456,5335596,0.86,41.08,9.39,9.39,98819989900,9.31,9.31,98819989900 +한라캐스트,125490,27,4955,2,325,7.02,19031675,6466738,36502352,19031675,7.02,294.30,52.14,52.14,98324590091,54.36,54.36,98324590091 +삼양컴텍,484590,28,19280,2,610,3.27,4938045,2843671,41210450,4938045,3.27,173.65,11.98,11.98,97617356355,12.29,12.29,97617356355 +카카오,035720,29,58900,5,-400,-0.67,1641897,3661180,442124799,1641897,-0.67,44.85,0.37,0.37,97319060200,0.37,0.37,97319060200 +KODEX 미국S&P500,379800,30,20400,5,-75,-0.37,4607988,3511712,250750000,4607988,-0.37,131.22,1.84,1.84,94058962806,1.84,1.84,94058962806 diff --git a/top30/20250903/top30-tv-20250903-160002.csv b/top30/20250903/top30-tv-20250903-160002.csv new file mode 100644 index 000000000000..0f79b5c19472 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23400,2,2600,12.50,32223252,32716314,83274281,32223252,12.50,98.49,38.70,38.70,727261688425,37.32,37.32,727261688425 +삼성전자,005930,2,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +SK하이닉스,000660,3,262500,2,2000,0.77,2420597,1584710,728002365,2420597,0.77,152.75,0.33,0.33,635919434750,0.33,0.33,635919434750 +한화오션,042660,4,117700,5,-5500,-4.46,3438865,4364919,306413394,3438865,-4.46,78.78,1.12,1.12,411240425950,1.14,1.14,411240425950 +올릭스,226950,5,81600,2,5200,6.81,4728083,6446720,20106724,4728083,6.81,73.34,23.51,23.51,381345141250,23.24,23.24,381345141250 +KODEX 200선물인버스2X,252670,6,1309,5,-14,-1.06,286573310,365143744,1244000000,286573310,-1.06,78.48,23.04,23.04,376532815691,23.12,23.12,376532815691 +두산에너빌리티,034020,7,62400,2,2000,3.31,5684184,2966108,640561146,5684184,3.31,191.64,0.89,0.89,353908246850,0.89,0.89,353908246850 +KODEX 레버리지,122630,8,24710,2,240,0.98,14162227,16430535,91050000,14162227,0.98,86.19,15.55,15.55,348730154073,15.50,15.50,348730154073 +파인엠텍,441270,9,13470,2,1890,16.32,22834324,2618606,37640073,22834324,16.32,872.00,60.66,60.66,298901755350,58.95,58.95,298901755350 +현대무벡스,319400,10,6480,2,430,7.11,37102693,32433420,111376039,37102693,7.11,114.40,33.31,33.31,237354425960,32.89,32.89,237354425960 +로보티즈,108490,11,98700,5,-4200,-4.08,2024337,5070411,13220560,2024337,-4.08,39.92,15.31,15.31,203203234500,15.57,15.57,203203234500 +현대로템,064350,12,203500,2,4700,2.36,927694,1032352,109142293,927694,2.36,89.86,0.85,0.85,189457205250,0.85,0.85,189457205250 +카카오페이,377300,13,52000,5,-5800,-10.03,3562179,588173,135073602,3562179,-10.03,605.63,2.64,2.64,186386931450,2.65,2.65,186386931450 +에이피알,278470,14,212000,5,-8000,-3.64,772679,384745,37430655,772679,-3.64,200.83,2.06,2.06,164363642000,2.07,2.07,164363642000 +NAVER,035420,15,221000,5,-4000,-1.78,711207,1790972,156852638,711207,-1.78,39.71,0.45,0.45,157542200500,0.45,0.45,157542200500 +한화에어로스페이스,012450,16,941000,2,8000,0.86,152150,129384,51563401,152150,0.86,117.60,0.30,0.30,143276514500,0.30,0.30,143276514500 +KODEX 200,069500,17,43140,2,215,0.50,3250249,8514530,165150000,3250249,0.50,38.17,1.97,1.97,140023879582,1.97,1.97,140023879582 +삼성전기,009150,18,174200,2,4300,2.53,793926,862789,74693696,793926,2.53,92.02,1.06,1.06,138028610050,1.06,1.06,138028610050 +KODEX 코스닥150레버리지,233740,19,8725,2,25,0.29,14518389,14972206,202100000,14518389,0.29,96.97,7.18,7.18,125692439388,7.13,7.13,125692439388 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,5355896,5058381,409000000,5355896,-0.29,105.88,1.31,1.31,119096772378,1.31,1.31,119096772378 +SOL 조선TOP3플러스,466920,21,33005,5,-465,-1.39,3389504,3652219,44700000,3389504,-1.39,92.81,7.58,7.58,112380905412,7.62,7.62,112380905412 +에이비엘바이오,298380,22,96900,2,3900,4.19,1175584,720061,54575095,1175584,4.19,163.26,2.15,2.15,111675290400,2.11,2.11,111675290400 +오성첨단소재,052420,23,1860,1,429,29.98,61784335,2112343,91170474,61784335,29.98,2924.92,67.77,67.77,105653618761,62.30,62.30,105653618761 +현대차,005380,24,221500,2,1500,0.68,459718,365383,204757766,459718,0.68,125.82,0.22,0.22,101892957000,0.22,0.22,101892957000 +토마토시스템,393210,25,7070,2,1170,19.83,13929569,49751,15614544,13929569,19.83,9999.99,89.21,89.21,100178896285,90.75,90.75,100178896285 +세진중공업,075580,26,18670,2,160,0.86,5336347,12989045,56849456,5336347,0.86,41.08,9.39,9.39,98834011070,9.31,9.31,98834011070 +한라캐스트,125490,27,4955,2,325,7.02,19032167,6466738,36502352,19032167,7.02,294.31,52.14,52.14,98327027951,54.36,54.36,98327027951 +삼양컴텍,484590,28,19280,2,610,3.27,4938045,2843671,41210450,4938045,3.27,173.65,11.98,11.98,97617356355,12.29,12.29,97617356355 +카카오,035720,29,58900,5,-400,-0.67,1641908,3661180,442124799,1641908,-0.67,44.85,0.37,0.37,97319708100,0.37,0.37,97319708100 +KODEX 미국S&P500,379800,30,20400,5,-75,-0.37,4608108,3511712,250750000,4608108,-0.37,131.22,1.84,1.84,94061410806,1.84,1.84,94061410806 diff --git a/top30/20250903/top30-tv-20250903-161001.csv b/top30/20250903/top30-tv-20250903-161001.csv new file mode 100644 index 000000000000..0f79b5c19472 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23400,2,2600,12.50,32223252,32716314,83274281,32223252,12.50,98.49,38.70,38.70,727261688425,37.32,37.32,727261688425 +삼성전자,005930,2,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +SK하이닉스,000660,3,262500,2,2000,0.77,2420597,1584710,728002365,2420597,0.77,152.75,0.33,0.33,635919434750,0.33,0.33,635919434750 +한화오션,042660,4,117700,5,-5500,-4.46,3438865,4364919,306413394,3438865,-4.46,78.78,1.12,1.12,411240425950,1.14,1.14,411240425950 +올릭스,226950,5,81600,2,5200,6.81,4728083,6446720,20106724,4728083,6.81,73.34,23.51,23.51,381345141250,23.24,23.24,381345141250 +KODEX 200선물인버스2X,252670,6,1309,5,-14,-1.06,286573310,365143744,1244000000,286573310,-1.06,78.48,23.04,23.04,376532815691,23.12,23.12,376532815691 +두산에너빌리티,034020,7,62400,2,2000,3.31,5684184,2966108,640561146,5684184,3.31,191.64,0.89,0.89,353908246850,0.89,0.89,353908246850 +KODEX 레버리지,122630,8,24710,2,240,0.98,14162227,16430535,91050000,14162227,0.98,86.19,15.55,15.55,348730154073,15.50,15.50,348730154073 +파인엠텍,441270,9,13470,2,1890,16.32,22834324,2618606,37640073,22834324,16.32,872.00,60.66,60.66,298901755350,58.95,58.95,298901755350 +현대무벡스,319400,10,6480,2,430,7.11,37102693,32433420,111376039,37102693,7.11,114.40,33.31,33.31,237354425960,32.89,32.89,237354425960 +로보티즈,108490,11,98700,5,-4200,-4.08,2024337,5070411,13220560,2024337,-4.08,39.92,15.31,15.31,203203234500,15.57,15.57,203203234500 +현대로템,064350,12,203500,2,4700,2.36,927694,1032352,109142293,927694,2.36,89.86,0.85,0.85,189457205250,0.85,0.85,189457205250 +카카오페이,377300,13,52000,5,-5800,-10.03,3562179,588173,135073602,3562179,-10.03,605.63,2.64,2.64,186386931450,2.65,2.65,186386931450 +에이피알,278470,14,212000,5,-8000,-3.64,772679,384745,37430655,772679,-3.64,200.83,2.06,2.06,164363642000,2.07,2.07,164363642000 +NAVER,035420,15,221000,5,-4000,-1.78,711207,1790972,156852638,711207,-1.78,39.71,0.45,0.45,157542200500,0.45,0.45,157542200500 +한화에어로스페이스,012450,16,941000,2,8000,0.86,152150,129384,51563401,152150,0.86,117.60,0.30,0.30,143276514500,0.30,0.30,143276514500 +KODEX 200,069500,17,43140,2,215,0.50,3250249,8514530,165150000,3250249,0.50,38.17,1.97,1.97,140023879582,1.97,1.97,140023879582 +삼성전기,009150,18,174200,2,4300,2.53,793926,862789,74693696,793926,2.53,92.02,1.06,1.06,138028610050,1.06,1.06,138028610050 +KODEX 코스닥150레버리지,233740,19,8725,2,25,0.29,14518389,14972206,202100000,14518389,0.29,96.97,7.18,7.18,125692439388,7.13,7.13,125692439388 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,5355896,5058381,409000000,5355896,-0.29,105.88,1.31,1.31,119096772378,1.31,1.31,119096772378 +SOL 조선TOP3플러스,466920,21,33005,5,-465,-1.39,3389504,3652219,44700000,3389504,-1.39,92.81,7.58,7.58,112380905412,7.62,7.62,112380905412 +에이비엘바이오,298380,22,96900,2,3900,4.19,1175584,720061,54575095,1175584,4.19,163.26,2.15,2.15,111675290400,2.11,2.11,111675290400 +오성첨단소재,052420,23,1860,1,429,29.98,61784335,2112343,91170474,61784335,29.98,2924.92,67.77,67.77,105653618761,62.30,62.30,105653618761 +현대차,005380,24,221500,2,1500,0.68,459718,365383,204757766,459718,0.68,125.82,0.22,0.22,101892957000,0.22,0.22,101892957000 +토마토시스템,393210,25,7070,2,1170,19.83,13929569,49751,15614544,13929569,19.83,9999.99,89.21,89.21,100178896285,90.75,90.75,100178896285 +세진중공업,075580,26,18670,2,160,0.86,5336347,12989045,56849456,5336347,0.86,41.08,9.39,9.39,98834011070,9.31,9.31,98834011070 +한라캐스트,125490,27,4955,2,325,7.02,19032167,6466738,36502352,19032167,7.02,294.31,52.14,52.14,98327027951,54.36,54.36,98327027951 +삼양컴텍,484590,28,19280,2,610,3.27,4938045,2843671,41210450,4938045,3.27,173.65,11.98,11.98,97617356355,12.29,12.29,97617356355 +카카오,035720,29,58900,5,-400,-0.67,1641908,3661180,442124799,1641908,-0.67,44.85,0.37,0.37,97319708100,0.37,0.37,97319708100 +KODEX 미국S&P500,379800,30,20400,5,-75,-0.37,4608108,3511712,250750000,4608108,-0.37,131.22,1.84,1.84,94061410806,1.84,1.84,94061410806 diff --git a/top30/20250903/top30-tv-20250903-162001.csv b/top30/20250903/top30-tv-20250903-162001.csv new file mode 100644 index 000000000000..a8263286dff2 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23400,2,2600,12.50,32237322,32716314,83274281,32237322,12.50,98.54,38.71,38.71,727591629925,37.34,37.34,727591629925 +삼성전자,005930,2,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +SK하이닉스,000660,3,262500,2,2000,0.77,2420597,1584710,728002365,2420597,0.77,152.75,0.33,0.33,635919434750,0.33,0.33,635919434750 +한화오션,042660,4,117700,5,-5500,-4.46,3438865,4364919,306413394,3438865,-4.46,78.78,1.12,1.12,411240425950,1.14,1.14,411240425950 +올릭스,226950,5,81600,2,5200,6.81,4729215,6446720,20106724,4729215,6.81,73.36,23.52,23.52,381437625650,23.25,23.25,381437625650 +KODEX 200선물인버스2X,252670,6,1309,5,-14,-1.06,286714867,365143744,1244000000,286714867,-1.06,78.52,23.05,23.05,376718255361,23.13,23.13,376718255361 +두산에너빌리티,034020,7,62400,2,2000,3.31,5684184,2966108,640561146,5684184,3.31,191.64,0.89,0.89,353908246850,0.89,0.89,353908246850 +KODEX 레버리지,122630,8,24710,2,240,0.98,14166756,16430535,91050000,14166756,0.98,86.22,15.56,15.56,348842043018,15.51,15.51,348842043018 +파인엠텍,441270,9,13470,2,1890,16.32,22862398,2618606,37640073,22862398,16.32,873.08,60.74,60.74,299275981770,59.03,59.03,299275981770 +현대무벡스,319400,10,6480,2,430,7.11,37115005,32433420,111376039,37115005,7.11,114.43,33.32,33.32,237433592120,32.90,32.90,237433592120 +로보티즈,108490,11,98700,5,-4200,-4.08,2024729,5070411,13220560,2024729,-4.08,39.93,15.32,15.32,203241846500,15.58,15.58,203241846500 +현대로템,064350,12,203500,2,4700,2.36,927694,1032352,109142293,927694,2.36,89.86,0.85,0.85,189457205250,0.85,0.85,189457205250 +카카오페이,377300,13,52000,5,-5800,-10.03,3562179,588173,135073602,3562179,-10.03,605.63,2.64,2.64,186386931450,2.65,2.65,186386931450 +에이피알,278470,14,212000,5,-8000,-3.64,772679,384745,37430655,772679,-3.64,200.83,2.06,2.06,164363642000,2.07,2.07,164363642000 +NAVER,035420,15,221000,5,-4000,-1.78,711207,1790972,156852638,711207,-1.78,39.71,0.45,0.45,157542200500,0.45,0.45,157542200500 +한화에어로스페이스,012450,16,941000,2,8000,0.86,152150,129384,51563401,152150,0.86,117.60,0.30,0.30,143276514500,0.30,0.30,143276514500 +KODEX 200,069500,17,43140,2,215,0.50,3250426,8514530,165150000,3250426,0.50,38.18,1.97,1.97,140031515362,1.97,1.97,140031515362 +삼성전기,009150,18,174200,2,4300,2.53,793926,862789,74693696,793926,2.53,92.02,1.06,1.06,138028610050,1.06,1.06,138028610050 +KODEX 코스닥150레버리지,233740,19,8725,2,25,0.29,14526488,14972206,202100000,14526488,0.29,97.02,7.19,7.19,125762981678,7.13,7.13,125762981678 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,5355988,5058381,409000000,5355988,-0.29,105.88,1.31,1.31,119098816158,1.31,1.31,119098816158 +SOL 조선TOP3플러스,466920,21,33005,5,-465,-1.39,3389604,3652219,44700000,3389604,-1.39,92.81,7.58,7.58,112384205412,7.62,7.62,112384205412 +에이비엘바이오,298380,22,96900,2,3900,4.19,1175584,720061,54575095,1175584,4.19,163.26,2.15,2.15,111675290400,2.11,2.11,111675290400 +오성첨단소재,052420,23,1860,1,429,29.98,61799513,2112343,91170474,61799513,29.98,2925.64,67.78,67.78,105681849841,62.32,62.32,105681849841 +현대차,005380,24,221500,2,1500,0.68,459718,365383,204757766,459718,0.68,125.82,0.22,0.22,101892957000,0.22,0.22,101892957000 +토마토시스템,393210,25,7070,2,1170,19.83,13936813,49751,15614544,13936813,19.83,9999.99,89.26,89.26,100230473565,90.79,90.79,100230473565 +세진중공업,075580,26,18670,2,160,0.86,5336347,12989045,56849456,5336347,0.86,41.08,9.39,9.39,98834011070,9.31,9.31,98834011070 +한라캐스트,125490,27,4955,2,325,7.02,19036305,6466738,36502352,19036305,7.02,294.37,52.15,52.15,98347428291,54.37,54.37,98347428291 +삼양컴텍,484590,28,19280,2,610,3.27,4938045,2843671,41210450,4938045,3.27,173.65,11.98,11.98,97617356355,12.29,12.29,97617356355 +카카오,035720,29,58900,5,-400,-0.67,1641908,3661180,442124799,1641908,-0.67,44.85,0.37,0.37,97319708100,0.37,0.37,97319708100 +KODEX 미국S&P500,379800,30,20400,5,-75,-0.37,4608124,3511712,250750000,4608124,-0.37,131.22,1.84,1.84,94061737206,1.84,1.84,94061737206 diff --git a/top30/20250903/top30-tv-20250903-163001.csv b/top30/20250903/top30-tv-20250903-163001.csv new file mode 100644 index 000000000000..402669260f73 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23400,2,2600,12.50,32253802,32716314,83274281,32253802,12.50,98.59,38.73,38.73,727978909925,37.36,37.36,727978909925 +삼성전자,005930,2,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +SK하이닉스,000660,3,262500,2,2000,0.77,2420597,1584710,728002365,2420597,0.77,152.75,0.33,0.33,635919434750,0.33,0.33,635919434750 +한화오션,042660,4,117700,5,-5500,-4.46,3438865,4364919,306413394,3438865,-4.46,78.78,1.12,1.12,411240425950,1.14,1.14,411240425950 +올릭스,226950,5,81600,2,5200,6.81,4730587,6446720,20106724,4730587,6.81,73.38,23.53,23.53,381549992450,23.26,23.26,381549992450 +KODEX 200선물인버스2X,252670,6,1309,5,-14,-1.06,286842667,365143744,1244000000,286842667,-1.06,78.56,23.06,23.06,376885673361,23.14,23.14,376885673361 +두산에너빌리티,034020,7,62400,2,2000,3.31,5684184,2966108,640561146,5684184,3.31,191.64,0.89,0.89,353908246850,0.89,0.89,353908246850 +KODEX 레버리지,122630,8,24710,2,240,0.98,14170585,16430535,91050000,14170585,0.98,86.25,15.56,15.56,348936581028,15.51,15.51,348936581028 +파인엠텍,441270,9,13470,2,1890,16.32,22875718,2618606,37640073,22875718,16.32,873.58,60.77,60.77,299453537370,59.06,59.06,299453537370 +현대무벡스,319400,10,6480,2,430,7.11,37126777,32433420,111376039,37126777,7.11,114.47,33.33,33.33,237509286080,32.91,32.91,237509286080 +로보티즈,108490,11,98700,5,-4200,-4.08,2025563,5070411,13220560,2025563,-4.08,39.95,15.32,15.32,203323995500,15.58,15.58,203323995500 +현대로템,064350,12,203500,2,4700,2.36,927694,1032352,109142293,927694,2.36,89.86,0.85,0.85,189457205250,0.85,0.85,189457205250 +카카오페이,377300,13,52000,5,-5800,-10.03,3562179,588173,135073602,3562179,-10.03,605.63,2.64,2.64,186386931450,2.65,2.65,186386931450 +에이피알,278470,14,212000,5,-8000,-3.64,772679,384745,37430655,772679,-3.64,200.83,2.06,2.06,164363642000,2.07,2.07,164363642000 +NAVER,035420,15,221000,5,-4000,-1.78,711207,1790972,156852638,711207,-1.78,39.71,0.45,0.45,157542200500,0.45,0.45,157542200500 +한화에어로스페이스,012450,16,941000,2,8000,0.86,152150,129384,51563401,152150,0.86,117.60,0.30,0.30,143276514500,0.30,0.30,143276514500 +KODEX 200,069500,17,43140,2,215,0.50,3250575,8514530,165150000,3250575,0.50,38.18,1.97,1.97,140037943222,1.97,1.97,140037943222 +삼성전기,009150,18,174200,2,4300,2.53,793926,862789,74693696,793926,2.53,92.02,1.06,1.06,138028610050,1.06,1.06,138028610050 +KODEX 코스닥150레버리지,233740,19,8725,2,25,0.29,14538729,14972206,202100000,14538729,0.29,97.10,7.19,7.19,125869661993,7.14,7.14,125869661993 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,5356112,5058381,409000000,5356112,-0.29,105.89,1.31,1.31,119101570818,1.31,1.31,119101570818 +SOL 조선TOP3플러스,466920,21,33005,5,-465,-1.39,3389690,3652219,44700000,3389690,-1.39,92.81,7.58,7.58,112387043412,7.62,7.62,112387043412 +에이비엘바이오,298380,22,96900,2,3900,4.19,1175584,720061,54575095,1175584,4.19,163.26,2.15,2.15,111675290400,2.11,2.11,111675290400 +오성첨단소재,052420,23,1860,1,429,29.98,61816751,2112343,91170474,61816751,29.98,2926.45,67.80,67.80,105713912521,62.34,62.34,105713912521 +현대차,005380,24,221500,2,1500,0.68,459718,365383,204757766,459718,0.68,125.82,0.22,0.22,101892957000,0.22,0.22,101892957000 +토마토시스템,393210,25,7070,2,1170,19.83,13945903,49751,15614544,13945903,19.83,9999.99,89.31,89.31,100295103465,90.85,90.85,100295103465 +세진중공업,075580,26,18670,2,160,0.86,5336347,12989045,56849456,5336347,0.86,41.08,9.39,9.39,98834011070,9.31,9.31,98834011070 +한라캐스트,125490,27,4955,2,325,7.02,19039106,6466738,36502352,19039106,7.02,294.42,52.16,52.16,98361223216,54.38,54.38,98361223216 +삼양컴텍,484590,28,19280,2,610,3.27,4938045,2843671,41210450,4938045,3.27,173.65,11.98,11.98,97617356355,12.29,12.29,97617356355 +카카오,035720,29,58900,5,-400,-0.67,1641908,3661180,442124799,1641908,-0.67,44.85,0.37,0.37,97319708100,0.37,0.37,97319708100 +KODEX 미국S&P500,379800,30,20400,5,-75,-0.37,4608140,3511712,250750000,4608140,-0.37,131.22,1.84,1.84,94062063606,1.84,1.84,94062063606 diff --git a/top30/20250903/top30-tv-20250903-164001.csv b/top30/20250903/top30-tv-20250903-164001.csv new file mode 100644 index 000000000000..fa1d7930cb90 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23400,2,2600,12.50,32265402,32716314,83274281,32265402,12.50,98.62,38.75,38.75,728251509925,37.37,37.37,728251509925 +삼성전자,005930,2,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +SK하이닉스,000660,3,262500,2,2000,0.77,2420597,1584710,728002365,2420597,0.77,152.75,0.33,0.33,635919434750,0.33,0.33,635919434750 +한화오션,042660,4,117700,5,-5500,-4.46,3438865,4364919,306413394,3438865,-4.46,78.78,1.12,1.12,411240425950,1.14,1.14,411240425950 +올릭스,226950,5,81600,2,5200,6.81,4732842,6446720,20106724,4732842,6.81,73.41,23.54,23.54,381734676950,23.27,23.27,381734676950 +KODEX 200선물인버스2X,252670,6,1309,5,-14,-1.06,286877122,365143744,1244000000,286877122,-1.06,78.57,23.06,23.06,376930774956,23.15,23.15,376930774956 +두산에너빌리티,034020,7,62400,2,2000,3.31,5684184,2966108,640561146,5684184,3.31,191.64,0.89,0.89,353908246850,0.89,0.89,353908246850 +KODEX 레버리지,122630,8,24710,2,240,0.98,14173467,16430535,91050000,14173467,0.98,86.26,15.57,15.57,349007766428,15.51,15.51,349007766428 +파인엠텍,441270,9,13470,2,1890,16.32,22894118,2618606,37640073,22894118,16.32,874.29,60.82,60.82,299699177370,59.11,59.11,299699177370 +현대무벡스,319400,10,6480,2,430,7.11,37161569,32433420,111376039,37161569,7.11,114.58,33.37,33.37,237732154510,32.94,32.94,237732154510 +로보티즈,108490,11,98700,5,-4200,-4.08,2025842,5070411,13220560,2025842,-4.08,39.95,15.32,15.32,203351477000,15.58,15.58,203351477000 +현대로템,064350,12,203500,2,4700,2.36,927694,1032352,109142293,927694,2.36,89.86,0.85,0.85,189457205250,0.85,0.85,189457205250 +카카오페이,377300,13,52000,5,-5800,-10.03,3562179,588173,135073602,3562179,-10.03,605.63,2.64,2.64,186386931450,2.65,2.65,186386931450 +에이피알,278470,14,212000,5,-8000,-3.64,772679,384745,37430655,772679,-3.64,200.83,2.06,2.06,164363642000,2.07,2.07,164363642000 +NAVER,035420,15,221000,5,-4000,-1.78,711207,1790972,156852638,711207,-1.78,39.71,0.45,0.45,157542200500,0.45,0.45,157542200500 +한화에어로스페이스,012450,16,941000,2,8000,0.86,152150,129384,51563401,152150,0.86,117.60,0.30,0.30,143276514500,0.30,0.30,143276514500 +KODEX 200,069500,17,43140,2,215,0.50,3250575,8514530,165150000,3250575,0.50,38.18,1.97,1.97,140037943222,1.97,1.97,140037943222 +삼성전기,009150,18,174200,2,4300,2.53,793926,862789,74693696,793926,2.53,92.02,1.06,1.06,138028610050,1.06,1.06,138028610050 +KODEX 코스닥150레버리지,233740,19,8725,2,25,0.29,14542498,14972206,202100000,14542498,0.29,97.13,7.20,7.20,125902508828,7.14,7.14,125902508828 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,5356141,5058381,409000000,5356141,-0.29,105.89,1.31,1.31,119102215053,1.31,1.31,119102215053 +SOL 조선TOP3플러스,466920,21,33005,5,-465,-1.39,3389973,3652219,44700000,3389973,-1.39,92.82,7.58,7.58,112396325812,7.62,7.62,112396325812 +에이비엘바이오,298380,22,96900,2,3900,4.19,1175584,720061,54575095,1175584,4.19,163.26,2.15,2.15,111675290400,2.11,2.11,111675290400 +오성첨단소재,052420,23,1860,1,429,29.98,61818174,2112343,91170474,61818174,29.98,2926.52,67.81,67.81,105716559301,62.34,62.34,105716559301 +현대차,005380,24,221500,2,1500,0.68,459718,365383,204757766,459718,0.68,125.82,0.22,0.22,101892957000,0.22,0.22,101892957000 +토마토시스템,393210,25,7070,2,1170,19.83,13949283,49751,15614544,13949283,19.83,9999.99,89.34,89.34,100319033865,90.87,90.87,100319033865 +세진중공업,075580,26,18670,2,160,0.86,5336347,12989045,56849456,5336347,0.86,41.08,9.39,9.39,98834011070,9.31,9.31,98834011070 +한라캐스트,125490,27,4955,2,325,7.02,19048976,6466738,36502352,19048976,7.02,294.57,52.19,52.19,98409783616,54.41,54.41,98409783616 +삼양컴텍,484590,28,19280,2,610,3.27,4938045,2843671,41210450,4938045,3.27,173.65,11.98,11.98,97617356355,12.29,12.29,97617356355 +카카오,035720,29,58900,5,-400,-0.67,1641908,3661180,442124799,1641908,-0.67,44.85,0.37,0.37,97319708100,0.37,0.37,97319708100 +KODEX 미국S&P500,379800,30,20400,5,-75,-0.37,4608165,3511712,250750000,4608165,-0.37,131.22,1.84,1.84,94062578606,1.84,1.84,94062578606 diff --git a/top30/20250903/top30-tv-20250903-165001.csv b/top30/20250903/top30-tv-20250903-165001.csv new file mode 100644 index 000000000000..51e1571ba3a8 --- /dev/null +++ b/top30/20250903/top30-tv-20250903-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23400,2,2600,12.50,32275454,32716314,83274281,32275454,12.50,98.65,38.76,38.76,728488234525,37.38,37.38,728488234525 +삼성전자,005930,2,69800,2,700,1.01,10277260,10604028,5919637922,10277260,1.01,96.92,0.17,0.17,714115928950,0.17,0.17,714115928950 +SK하이닉스,000660,3,262500,2,2000,0.77,2420597,1584710,728002365,2420597,0.77,152.75,0.33,0.33,635919434750,0.33,0.33,635919434750 +한화오션,042660,4,117700,5,-5500,-4.46,3438865,4364919,306413394,3438865,-4.46,78.78,1.12,1.12,411240425950,1.14,1.14,411240425950 +올릭스,226950,5,81600,2,5200,6.81,4733715,6446720,20106724,4733715,6.81,73.43,23.54,23.54,381806001050,23.27,23.27,381806001050 +KODEX 200선물인버스2X,252670,6,1309,5,-14,-1.06,287052957,365143744,1244000000,287052957,-1.06,78.61,23.07,23.07,377160942971,23.16,23.16,377160942971 +두산에너빌리티,034020,7,62400,2,2000,3.31,5684184,2966108,640561146,5684184,3.31,191.64,0.89,0.89,353908246850,0.89,0.89,353908246850 +KODEX 레버리지,122630,8,24710,2,240,0.98,14176162,16430535,91050000,14176162,0.98,86.28,15.57,15.57,349074346403,15.52,15.52,349074346403 +파인엠텍,441270,9,13470,2,1890,16.32,22901930,2618606,37640073,22901930,16.32,874.58,60.84,60.84,299803780050,59.13,59.13,299803780050 +현대무벡스,319400,10,6480,2,430,7.11,37161569,32433420,111376039,37161569,7.11,114.58,33.37,33.37,237732154510,32.94,32.94,237732154510 +로보티즈,108490,11,98700,5,-4200,-4.08,2026638,5070411,13220560,2026638,-4.08,39.97,15.33,15.33,203429883000,15.59,15.59,203429883000 +현대로템,064350,12,203500,2,4700,2.36,927694,1032352,109142293,927694,2.36,89.86,0.85,0.85,189457205250,0.85,0.85,189457205250 +카카오페이,377300,13,52000,5,-5800,-10.03,3562179,588173,135073602,3562179,-10.03,605.63,2.64,2.64,186386931450,2.65,2.65,186386931450 +에이피알,278470,14,212000,5,-8000,-3.64,772679,384745,37430655,772679,-3.64,200.83,2.06,2.06,164363642000,2.07,2.07,164363642000 +NAVER,035420,15,221000,5,-4000,-1.78,711207,1790972,156852638,711207,-1.78,39.71,0.45,0.45,157542200500,0.45,0.45,157542200500 +한화에어로스페이스,012450,16,941000,2,8000,0.86,152150,129384,51563401,152150,0.86,117.60,0.30,0.30,143276514500,0.30,0.30,143276514500 +KODEX 200,069500,17,43140,2,215,0.50,3250580,8514530,165150000,3250580,0.50,38.18,1.97,1.97,140038158897,1.97,1.97,140038158897 +삼성전기,009150,18,174200,2,4300,2.53,793926,862789,74693696,793926,2.53,92.02,1.06,1.06,138028610050,1.06,1.06,138028610050 +KODEX 코스닥150레버리지,233740,19,8725,2,25,0.29,14545317,14972206,202100000,14545317,0.29,97.15,7.20,7.20,125927076413,7.14,7.14,125927076413 +TIGER 미국S&P500,360750,20,22215,5,-65,-0.29,5356179,5058381,409000000,5356179,-0.29,105.89,1.31,1.31,119103059223,1.31,1.31,119103059223 +SOL 조선TOP3플러스,466920,21,33005,5,-465,-1.39,3390010,3652219,44700000,3390010,-1.39,92.82,7.58,7.58,112397544962,7.62,7.62,112397544962 +에이비엘바이오,298380,22,96900,2,3900,4.19,1175584,720061,54575095,1175584,4.19,163.26,2.15,2.15,111675290400,2.11,2.11,111675290400 +오성첨단소재,052420,23,1860,1,429,29.98,61821861,2112343,91170474,61821861,29.98,2926.70,67.81,67.81,105723417121,62.35,62.35,105723417121 +현대차,005380,24,221500,2,1500,0.68,459718,365383,204757766,459718,0.68,125.82,0.22,0.22,101892957000,0.22,0.22,101892957000 +토마토시스템,393210,25,7070,2,1170,19.83,13951564,49751,15614544,13951564,19.83,9999.99,89.35,89.35,100335206155,90.89,90.89,100335206155 +세진중공업,075580,26,18670,2,160,0.86,5336347,12989045,56849456,5336347,0.86,41.08,9.39,9.39,98834011070,9.31,9.31,98834011070 +한라캐스트,125490,27,4955,2,325,7.02,19052321,6466738,36502352,19052321,7.02,294.62,52.19,52.19,98426274466,54.42,54.42,98426274466 +삼양컴텍,484590,28,19280,2,610,3.27,4938045,2843671,41210450,4938045,3.27,173.65,11.98,11.98,97617356355,12.29,12.29,97617356355 +카카오,035720,29,58900,5,-400,-0.67,1641908,3661180,442124799,1641908,-0.67,44.85,0.37,0.37,97319708100,0.37,0.37,97319708100 +KODEX 미국S&P500,379800,30,20400,5,-75,-0.37,4608172,3511712,250750000,4608172,-0.37,131.22,1.84,1.84,94062721756,1.84,1.84,94062721756 diff --git a/top30/20250903/top30-vir-20250903-090001.csv b/top30/20250903/top30-vir-20250903-090001.csv new file mode 100644 index 000000000000..c92219fc5dd3 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +네오크레마,311390,1,10950,3,0,0.00,101082,331680,12653789,101082,0.00,30.48,0.80,0.80,1106847900,0.80,0.80,1106847900 +동일제강,002690,2,1610,2,18,1.13,1000,8015,20300360,1000,1.13,12.48,0.00,0.00,1610000,0.00,0.00,1610000 +라이콤,388790,3,2150,3,0,0.00,1963,39088,30599870,1963,0.00,5.02,0.01,0.01,4220450,0.01,0.01,4220450 +GH신소재,130500,4,2665,3,0,0.00,1535,35647,14545052,1535,0.00,4.31,0.01,0.01,4090775,0.01,0.01,4090775 +한국전자인증,041460,5,4115,3,0,0.00,1731,65731,19000000,1731,0.00,2.63,0.01,0.01,7123065,0.01,0.01,7123065 +HANARO 200,293180,6,43090,2,10,0.02,429,19066,8800000,429,0.02,2.25,0.00,0.00,18485610,0.00,0.00,18485610 +피에스케이홀딩스,031980,7,34400,3,0,0.00,2249,100163,21562395,2249,0.00,2.25,0.01,0.01,77365600,0.01,0.01,77365600 +일정실업,008500,8,11100,3,0,0.00,196,8853,1200000,196,0.00,2.21,0.02,0.02,2175600,0.02,0.02,2175600 +에스넷,038680,9,3825,3,0,0.00,1000,50506,19912642,1000,0.00,1.98,0.01,0.01,3825000,0.01,0.01,3825000 +참좋은여행,094850,10,6650,3,0,0.00,777,44059,14000000,777,0.00,1.76,0.01,0.01,5167050,0.01,0.01,5167050 +소프트캠프,258790,11,1042,3,0,0.00,630,35750,24991284,630,0.00,1.76,0.00,0.00,656460,0.00,0.00,656460 +플랜티넷,075130,12,2825,3,0,0.00,1165,68118,16622320,1165,0.00,1.71,0.01,0.01,3291125,0.01,0.01,3291125 +이건홀딩스,039020,13,5100,3,0,0.00,2150,165676,22584709,2150,0.00,1.30,0.01,0.01,10965000,0.01,0.01,10965000 +엔브이에이치코리아,067570,14,2295,3,0,0.00,522,52574,42170000,522,0.00,0.99,0.00,0.00,1197990,0.00,0.00,1197990 +유엔젤,072130,15,5370,3,0,0.00,1500,165773,12895454,1500,0.00,0.90,0.01,0.01,8055000,0.01,0.01,8055000 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,16,23475,2,485,2.11,287,37020,1000000,287,2.11,0.78,0.03,0.03,6737285,0.03,0.03,6737285 +라온시큐어,042510,17,9960,3,0,0.00,384,55152,11205174,384,0.00,0.70,0.00,0.00,3824640,0.00,0.00,3824640 +삼기에너지솔루션즈,419050,18,2130,3,0,0.00,2548,382975,57196240,2548,0.00,0.67,0.00,0.00,5427240,0.00,0.00,5427240 +아이엠에셋 200,0007N0,19,43390,5,-10,-0.02,6,1001,1150000,6,-0.02,0.60,0.00,0.00,260340,0.00,0.00,260340 +보로노이,310210,20,124000,5,-300,-0.24,743,124830,18391421,743,-0.24,0.60,0.00,0.00,92339300,0.00,0.00,92339300 +한컴위드,054920,21,4435,3,0,0.00,1197,206778,28217081,1197,0.00,0.58,0.00,0.00,5308695,0.00,0.00,5308695 +한국특강,007280,22,1548,3,0,0.00,180,31358,60813311,180,0.00,0.57,0.00,0.00,278640,0.00,0.00,278640 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,23,12695,2,450,3.67,1,185,1000000,1,3.67,0.54,0.00,0.00,12695,0.00,0.00,12695 +싸이버원,356890,24,3140,3,0,0.00,1548,312875,11953825,1548,0.00,0.49,0.01,0.01,4860720,0.01,0.01,4860720 +한투 블룸버그 인버스 2X 천연가스선물 ETN,Q570084,25,31940,5,-135,-0.42,300,64085,4000000,300,-0.42,0.47,0.01,0.01,9582500,0.01,0.01,9582500 +이렘,009730,26,905,3,0,0.00,2260,489707,61877172,2260,0.00,0.46,0.00,0.00,2045300,0.00,0.00,2045300 +모트렉스,118990,27,8970,3,0,0.00,151,32760,24861990,151,0.00,0.46,0.00,0.00,1354470,0.00,0.00,1354470 +패션플랫폼,225590,28,881,3,0,0.00,196,47168,26636713,196,0.00,0.42,0.00,0.00,172676,0.00,0.00,172676 +이아이디,093230,29,50,3,0,0.00,279245,67290456,254384360,279245,0.00,0.41,0.11,0.11,13962250,0.11,0.11,13962250 +랩지노믹스,084650,30,2225,3,0,0.00,1133,333975,74239990,1133,0.00,0.34,0.00,0.00,2520925,0.00,0.00,2520925 diff --git a/top30/20250903/top30-vir-20250903-091001.csv b/top30/20250903/top30-vir-20250903-091001.csv new file mode 100644 index 000000000000..522bcea89922 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 코리아밸류업,496120,1,12630,2,10,0.08,18990,297,900000,18990,0.08,6393.94,2.11,2.11,239518700,2.11,2.11,239518700 +미래에셋비전스팩6호,478440,2,2015,2,5,0.25,9236,188,6930000,9236,0.25,4912.77,0.13,0.13,18564365,0.13,0.13,18564365 +하나30호스팩,469880,3,2030,5,-15,-0.73,607,25,7305000,607,-0.73,2428.00,0.01,0.01,1232710,0.01,0.01,1232710 +금강공업우,014285,4,6840,5,-140,-2.01,278,14,589875,278,-2.01,1985.71,0.05,0.05,1901520,0.05,0.05,1901520 +삼성 인버스 구리 선물 ETN(H),Q530096,5,8960,5,-130,-1.43,65,4,1000000,65,-1.43,1625.00,0.01,0.01,582420,0.01,0.01,582420 +삼성 레버리지 나스닥 100 TR ETN,Q530115,6,45305,5,-255,-0.56,2208,159,1000000,2208,-0.56,1388.68,0.22,0.22,100033410,0.22,0.22,100033410 +토마토시스템,393210,7,6530,2,630,10.68,652411,49751,15614544,652411,10.68,1311.35,4.18,4.18,4270377685,4.19,4.19,4270377685 +한투 레버리지일본니케이225선물 ETN(H),Q570106,8,22130,5,-265,-1.18,3550,277,2500000,3550,-1.18,1281.59,0.14,0.14,78561525,0.14,0.14,78561525 +KB제29호스팩,478390,9,2090,2,10,0.48,3028,257,6220000,3028,0.48,1178.21,0.05,0.05,6358520,0.05,0.05,6358520 +스마트레이더시스템,424960,10,9820,2,1660,20.34,384834,33492,15677340,384834,20.34,1149.03,2.45,2.45,3846865045,2.50,2.50,3846865045 +미래에셋비전스팩5호,477470,11,2075,5,-15,-0.72,200,21,5480000,200,-0.72,952.38,0.00,0.00,415000,0.00,0.00,415000 +엘컴텍,037950,12,900,2,34,3.93,3177278,401578,84447519,3177278,3.93,791.20,3.76,3.76,2963984402,3.90,3.90,2963984402 +대신밸런스제17호스팩,471050,13,2135,5,-15,-0.70,6010,777,6060000,6010,-0.70,773.49,0.10,0.10,12831500,0.10,0.10,12831500 +동양우,001525,14,4075,3,0,0.00,369,48,617731,369,0.00,768.75,0.06,0.06,1503675,0.06,0.06,1503675 +RISE 헬스케어,253280,15,14730,2,45,0.31,14810,2084,2050000,14810,0.31,710.65,0.72,0.72,218157480,0.72,0.72,218157480 +유안타제11호스팩,444920,16,2090,2,35,1.70,18052,2994,5240000,18052,1.70,602.94,0.34,0.34,37647875,0.34,0.34,37647875 +삼화콘덴서,001820,17,30150,2,3600,13.56,210085,35068,10395000,210085,13.56,599.08,2.02,2.02,6162845425,1.97,1.97,6162845425 +DAISHIN343 K200,434960,18,43525,2,130,0.30,296,51,900000,296,0.30,580.39,0.03,0.03,12883400,0.03,0.03,12883400 +현우산업,092300,19,3185,2,350,12.35,2129029,386615,18672816,2129029,12.35,550.68,11.40,11.40,6775907458,11.39,11.39,6775907458 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,20,10780,5,-390,-3.49,47,9,1000000,47,-3.49,522.22,0.00,0.00,506660,0.00,0.00,506660 +대봉엘에스,078140,21,13760,2,640,4.88,93720,18402,11086579,93720,4.88,509.29,0.85,0.85,1295886520,0.85,0.85,1295886520 +진흥기업우B,002785,22,3205,3,0,0.00,16,4,857218,16,0.00,400.00,0.00,0.00,51280,0.00,0.00,51280 +예선테크,250930,23,553,1,127,29.81,1646864,434753,33000440,1646864,29.81,378.80,4.99,4.99,878242238,4.81,4.81,878242238 +KIWOOM 200선물레버리지,253250,24,22260,2,45,0.20,25132,6880,510000,25132,0.20,365.29,4.93,4.93,558468221,4.92,4.92,558468221 +에너토크,019990,25,8230,2,860,11.67,309510,88081,9756088,309510,11.67,351.39,3.17,3.17,2480491750,3.09,3.09,2480491750 +대신밸런스제19호스팩,482690,26,2085,2,5,0.24,3001,858,5615000,3001,0.24,349.77,0.05,0.05,6257085,0.05,0.05,6257085 +옵티코어,380540,27,1610,2,211,15.08,470539,140879,48433341,470539,15.08,334.00,0.97,0.97,737583914,0.95,0.95,737583914 +KODEX 미국S&P500커뮤니케이션,463690,28,17755,2,140,0.79,6003,1902,650000,6003,0.79,315.62,0.92,0.92,106583265,0.92,0.92,106583265 +PLUS 미국달러SOFR금리액티브(합성),456200,29,58380,2,35,0.06,25,8,110000,25,0.06,312.50,0.02,0.02,1459500,0.02,0.02,1459500 +나노팀,417010,30,5450,2,725,15.34,154909,56364,20172728,154909,15.34,274.84,0.77,0.77,863089765,0.79,0.79,863089765 diff --git a/top30/20250903/top30-vir-20250903-092000.csv b/top30/20250903/top30-vir-20250903-092000.csv new file mode 100644 index 000000000000..374f62b7dcae --- /dev/null +++ b/top30/20250903/top30-vir-20250903-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6000,31,3310000,6000,-0.72,9999.99,0.18,0.18,12450000,0.18,0.18,12450000 +키움 INDXX 미국테크탑10 ETN,Q760005,2,29595,5,-60,-0.20,313,3,1000000,313,-0.20,9999.99,0.03,0.03,9264780,0.03,0.03,9264780 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,3,10625,5,-495,-4.45,516,6,1000000,516,-4.45,8600.00,0.05,0.05,5493115,0.05,0.05,5493115 +ACE 코리아밸류업,496120,4,12630,2,10,0.08,18990,297,900000,18990,0.08,6393.94,2.11,2.11,239518700,2.11,2.11,239518700 +토마토시스템,393210,5,7060,2,1160,19.66,2558893,49751,15614544,2558893,19.66,5143.40,16.39,16.39,17400100820,15.78,15.78,17400100820 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,6,19350,5,-250,-1.28,2001,39,1000000,2001,-1.28,5130.77,0.20,0.20,38514350,0.20,0.20,38514350 +미래에셋비전스팩6호,478440,7,2015,2,5,0.25,9236,188,6930000,9236,0.25,4912.77,0.13,0.13,18564365,0.13,0.13,18564365 +하나30호스팩,469880,8,2040,5,-5,-0.24,1221,25,7305000,1221,-0.24,4884.00,0.02,0.02,2479140,0.02,0.02,2479140 +메리츠 인버스 3X 미국채30년 ETN,Q610079,9,50820,2,385,0.76,2588,60,200000,2588,0.76,4313.33,1.29,1.29,131589535,1.29,1.29,131589535 +교보17호스팩,489210,10,2040,5,-15,-0.73,6570,162,5180000,6570,-0.73,4055.56,0.13,0.13,13420405,0.13,0.13,13420405 +삼성 인버스 구리 선물 ETN(H),Q530096,11,8960,5,-130,-1.43,110,4,1000000,110,-1.43,2750.00,0.01,0.01,985620,0.01,0.01,985620 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,14880,2,450,3.12,7433,291,1000000,7433,3.12,2554.30,0.74,0.74,110528140,0.74,0.74,110528140 +금강공업우,014285,13,6840,5,-140,-2.01,278,14,589875,278,-2.01,1985.71,0.05,0.05,1901520,0.05,0.05,1901520 +RISE 헬스케어,253280,14,14710,2,25,0.17,38037,2084,2050000,38037,0.17,1825.19,1.86,1.86,560379155,1.86,1.86,560379155 +스마트레이더시스템,424960,15,9800,2,1640,20.10,593246,33492,15677340,593246,20.10,1771.31,3.78,3.78,5891295895,3.83,3.83,5891295895 +삼성 레버리지 나스닥 100 TR ETN,Q530115,16,45305,5,-255,-0.56,2208,159,1000000,2208,-0.56,1388.68,0.22,0.22,100033410,0.22,0.22,100033410 +한투 레버리지일본니케이225선물 ETN(H),Q570106,17,22130,5,-265,-1.18,3550,277,2500000,3550,-1.18,1281.59,0.14,0.14,78561525,0.14,0.14,78561525 +삼화콘덴서,001820,18,30950,2,4400,16.57,444771,35068,10395000,444771,16.57,1268.31,4.28,4.28,13433843475,4.18,4.18,13433843475 +KODEX 미국S&P500커뮤니케이션,463690,19,17810,2,195,1.11,23223,1902,650000,23223,1.11,1220.98,3.57,3.57,412791100,3.57,3.57,412791100 +한투 인버스 2X 구리 선물 ETN,Q570073,20,12730,5,-415,-3.16,72,6,1000000,72,-3.16,1200.00,0.01,0.01,916525,0.01,0.01,916525 +KB제29호스팩,478390,21,2090,2,10,0.48,3028,257,6220000,3028,0.48,1178.21,0.05,0.05,6358520,0.05,0.05,6358520 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,22,10780,5,-390,-3.49,87,9,1000000,87,-3.49,966.67,0.01,0.01,937860,0.01,0.01,937860 +미래에셋비전스팩5호,477470,23,2075,5,-15,-0.72,200,21,5480000,200,-0.72,952.38,0.00,0.00,415000,0.00,0.00,415000 +엘컴텍,037950,24,910,2,44,5.08,3565593,401578,84447519,3565593,5.08,887.90,4.22,4.22,3315402658,4.31,4.31,3315402658 +대신밸런스제17호스팩,471050,25,2140,5,-10,-0.47,6220,777,6060000,6220,-0.47,800.51,0.10,0.10,13280900,0.10,0.10,13280900 +동양우,001525,26,4075,3,0,0.00,369,48,617731,369,0.00,768.75,0.06,0.06,1503675,0.06,0.06,1503675 +현우산업,092300,27,3130,2,295,10.41,2579928,386615,18672816,2579928,10.41,667.31,13.82,13.82,8187529174,14.01,14.01,8187529174 +에너토크,019990,28,7820,2,450,6.11,548132,88081,9756088,548132,6.11,622.30,5.62,5.62,4363135240,5.72,5.72,4363135240 +유안타제11호스팩,444920,29,2060,2,5,0.24,18582,2994,5240000,18582,0.24,620.64,0.35,0.35,38739675,0.36,0.36,38739675 +대봉엘에스,078140,30,13680,2,560,4.27,112887,18402,11086579,112887,4.27,613.45,1.02,1.02,1558574750,1.03,1.03,1558574750 diff --git a/top30/20250903/top30-vir-20250903-093001.csv b/top30/20250903/top30-vir-20250903-093001.csv new file mode 100644 index 000000000000..909ab4191eef --- /dev/null +++ b/top30/20250903/top30-vir-20250903-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6000,31,3310000,6000,-0.72,9999.99,0.18,0.18,12450000,0.18,0.18,12450000 +키움 INDXX 미국테크탑10 ETN,Q760005,2,29595,5,-60,-0.20,313,3,1000000,313,-0.20,9999.99,0.03,0.03,9264780,0.03,0.03,9264780 +토마토시스템,393210,3,7460,2,1560,26.44,4973809,49751,15614544,4973809,26.44,9997.41,31.85,31.85,34967222410,30.02,30.02,34967222410 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,4,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,5,10695,5,-425,-3.82,518,6,1000000,518,-3.82,8633.33,0.05,0.05,5514505,0.05,0.05,5514505 +교보17호스팩,489210,6,2040,5,-15,-0.73,13049,162,5180000,13049,-0.73,8054.94,0.25,0.25,26640165,0.25,0.25,26640165 +미래에셋비전스팩6호,478440,7,2010,3,0,0.00,12330,188,6930000,12330,0.00,6558.51,0.18,0.18,24783305,0.18,0.18,24783305 +ACE 코리아밸류업,496120,8,12630,2,10,0.08,18990,297,900000,18990,0.08,6393.94,2.11,2.11,239518700,2.11,2.11,239518700 +삼성 인버스 구리 선물 ETN(H),Q530096,9,8965,5,-125,-1.38,213,4,1000000,213,-1.38,5325.00,0.02,0.02,1908525,0.02,0.02,1908525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,19340,5,-260,-1.33,2038,39,1000000,2038,-1.33,5225.64,0.20,0.20,39230390,0.20,0.20,39230390 +하나30호스팩,469880,11,2040,5,-5,-0.24,1221,25,7305000,1221,-0.24,4884.00,0.02,0.02,2479140,0.02,0.02,2479140 +메리츠 인버스 3X 미국채30년 ETN,Q610079,12,50820,2,385,0.76,2588,60,200000,2588,0.76,4313.33,1.29,1.29,131589535,1.29,1.29,131589535 +메리츠 레버리지 구리 선물 ETN(H),Q610028,13,14930,2,500,3.47,12166,291,1000000,12166,3.47,4180.76,1.22,1.22,181124640,1.21,1.21,181124640 +KIWOOM 코리아밸류업,496090,14,12445,5,-5,-0.04,5011,133,4550000,5011,-0.04,3767.67,0.11,0.11,62404235,0.11,0.11,62404235 +에이엔피,015260,15,559,2,83,17.44,2391833,120301,45116894,2391833,17.44,1988.21,5.30,5.30,1297740281,5.15,5.15,1297740281 +금강공업우,014285,16,6840,5,-140,-2.01,278,14,589875,278,-2.01,1985.71,0.05,0.05,1901520,0.05,0.05,1901520 +스마트레이더시스템,424960,17,9740,2,1580,19.36,661763,33492,15677340,661763,19.36,1975.88,4.22,4.22,6557901760,4.29,4.29,6557901760 +RISE 헬스케어,253280,18,14670,5,-15,-0.10,38099,2084,2050000,38099,-0.10,1828.17,1.86,1.86,561290710,1.87,1.87,561290710 +미래에셋비전스팩5호,477470,19,2075,5,-15,-0.72,378,21,5480000,378,-0.72,1800.00,0.01,0.01,784350,0.01,0.01,784350 +삼화콘덴서,001820,20,30250,2,3700,13.94,548080,35068,10395000,548080,13.94,1562.91,5.27,5.27,16609560275,5.28,5.28,16609560275 +한투 인버스 2X 구리 선물 ETN,Q570073,21,12690,5,-455,-3.46,85,6,1000000,85,-3.46,1416.67,0.01,0.01,1081395,0.01,0.01,1081395 +삼성 레버리지 나스닥 100 TR ETN,Q530115,22,45305,5,-255,-0.56,2208,159,1000000,2208,-0.56,1388.68,0.22,0.22,100033410,0.22,0.22,100033410 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,23,10775,5,-395,-3.54,122,9,1000000,122,-3.54,1355.56,0.01,0.01,1315150,0.01,0.01,1315150 +한투 레버리지일본니케이225선물 ETN(H),Q570106,24,22130,5,-265,-1.18,3550,277,2500000,3550,-1.18,1281.59,0.14,0.14,78561525,0.14,0.14,78561525 +KODEX 미국S&P500커뮤니케이션,463690,25,17810,2,195,1.11,23223,1902,650000,23223,1.11,1220.98,3.57,3.57,412791100,3.57,3.57,412791100 +KB제29호스팩,478390,26,2085,2,5,0.24,3043,257,6220000,3043,0.24,1184.05,0.05,0.05,6389795,0.05,0.05,6389795 +에너토크,019990,27,7810,2,440,5.97,955474,88081,9756088,955474,5.97,1084.77,9.79,9.79,7623237845,10.00,10.00,7623237845 +HANARO 200선물레버리지,304780,28,27480,2,245,0.90,1014,94,1900000,1014,0.90,1078.72,0.05,0.05,27864435,0.05,0.05,27864435 +엘컴텍,037950,29,910,2,44,5.08,3967364,401578,84447519,3967364,5.08,987.94,4.70,4.70,3681944977,4.79,4.79,3681944977 +한투 3X레버리지미국채30년 ETN,Q570111,30,40270,5,-265,-0.65,543,57,200000,543,-0.65,952.63,0.27,0.27,21868250,0.27,0.27,21868250 diff --git a/top30/20250903/top30-vir-20250903-094001.csv b/top30/20250903/top30-vir-20250903-094001.csv new file mode 100644 index 000000000000..afcf654739b7 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6000,31,3310000,6000,-0.72,9999.99,0.18,0.18,12450000,0.18,0.18,12450000 +진흥기업우B,002785,2,3205,3,0,0.00,667,4,857218,667,0.00,9999.99,0.08,0.08,2137735,0.08,0.08,2137735 +토마토시스템,393210,3,7370,2,1470,24.92,6115582,49751,15614544,6115582,24.92,9999.99,39.17,39.17,43501205695,37.80,37.80,43501205695 +키움 INDXX 미국테크탑10 ETN,Q760005,4,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,5,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,6,10715,5,-405,-3.64,519,6,1000000,519,-3.64,8650.00,0.05,0.05,5525220,0.05,0.05,5525220 +교보17호스팩,489210,7,2050,5,-5,-0.24,13052,162,5180000,13052,-0.24,8056.79,0.25,0.25,26646315,0.25,0.25,26646315 +미래에셋비전스팩6호,478440,8,2010,3,0,0.00,12330,188,6930000,12330,0.00,6558.51,0.18,0.18,24783305,0.18,0.18,24783305 +ACE 코리아밸류업,496120,9,12675,2,55,0.44,18992,297,900000,18992,0.44,6394.61,2.11,2.11,239544045,2.10,2.10,239544045 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,10,18835,5,-165,-0.87,4875,80,2500000,4875,-0.87,6093.75,0.19,0.19,91747710,0.19,0.19,91747710 +삼성 인버스 구리 선물 ETN(H),Q530096,11,8965,5,-125,-1.38,213,4,1000000,213,-1.38,5325.00,0.02,0.02,1908525,0.02,0.02,1908525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,19350,5,-250,-1.28,2056,39,1000000,2056,-1.28,5271.79,0.21,0.21,39578840,0.20,0.20,39578840 +하나30호스팩,469880,13,2040,5,-5,-0.24,1221,25,7305000,1221,-0.24,4884.00,0.02,0.02,2479140,0.02,0.02,2479140 +메리츠 인버스 3X 미국채30년 ETN,Q610079,14,51000,2,565,1.12,2589,60,200000,2589,1.12,4315.00,1.29,1.29,131640535,1.29,1.29,131640535 +메리츠 레버리지 구리 선물 ETN(H),Q610028,15,14930,2,500,3.47,12169,291,1000000,12169,3.47,4181.79,1.22,1.22,181169430,1.21,1.21,181169430 +KIWOOM 코리아밸류업,496090,16,12475,2,25,0.20,5016,133,4550000,5016,0.20,3771.43,0.11,0.11,62466530,0.11,0.11,62466530 +에이엔피,015260,17,559,2,83,17.44,3985436,120301,45116894,3985436,17.44,3312.89,8.83,8.83,2195541010,8.71,8.71,2195541010 +스마트레이더시스템,424960,18,9770,2,1610,19.73,739465,33492,15677340,739465,19.73,2207.89,4.72,4.72,7318017405,4.78,4.78,7318017405 +금강공업우,014285,19,6940,5,-40,-0.57,301,14,589875,301,-0.57,2150.00,0.05,0.05,2061140,0.05,0.05,2061140 +RISE 헬스케어,253280,20,14695,2,10,0.07,38108,2084,2050000,38108,0.07,1828.60,1.86,1.86,561422890,1.86,1.86,561422890 +미래에셋비전스팩5호,477470,21,2075,5,-15,-0.72,378,21,5480000,378,-0.72,1800.00,0.01,0.01,784350,0.01,0.01,784350 +삼화콘덴서,001820,22,30350,2,3800,14.31,597045,35068,10395000,597045,14.31,1702.54,5.74,5.74,18090498375,5.73,5.73,18090498375 +KODEX K-뉴딜디지털플러스,368680,23,7745,2,15,0.19,2098,136,1000000,2098,0.19,1542.65,0.21,0.21,16244265,0.21,0.21,16244265 +한투 인버스 2X 구리 선물 ETN,Q570073,24,12690,5,-455,-3.46,85,6,1000000,85,-3.46,1416.67,0.01,0.01,1081395,0.01,0.01,1081395 +삼성 레버리지 나스닥 100 TR ETN,Q530115,25,45290,5,-270,-0.59,2248,159,1000000,2248,-0.59,1413.84,0.22,0.22,101845010,0.22,0.22,101845010 +KIWOOM 단기채권ESG액티브,419890,26,108960,3,0,0.00,5016,368,960000,5016,0.00,1363.04,0.52,0.52,546528345,0.52,0.52,546528345 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,27,10775,5,-395,-3.54,122,9,1000000,122,-3.54,1355.56,0.01,0.01,1315150,0.01,0.01,1315150 +한투 레버리지일본니케이225선물 ETN(H),Q570106,28,22305,5,-90,-0.40,3551,277,2500000,3551,-0.40,1281.95,0.14,0.14,78583830,0.14,0.14,78583830 +신한 인버스 코스피 200 선물 ETN,Q500061,29,8730,5,-55,-0.63,717,57,2000000,717,-0.63,1257.89,0.04,0.04,6262950,0.04,0.04,6262950 +KODEX 미국S&P500커뮤니케이션,463690,30,17910,2,295,1.67,23259,1902,650000,23259,1.67,1222.87,3.58,3.58,413432410,3.55,3.55,413432410 diff --git a/top30/20250903/top30-vir-20250903-095001.csv b/top30/20250903/top30-vir-20250903-095001.csv new file mode 100644 index 000000000000..197186f38728 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6000,31,3310000,6000,-0.72,9999.99,0.18,0.18,12450000,0.18,0.18,12450000 +진흥기업우B,002785,2,3205,3,0,0.00,667,4,857218,667,0.00,9999.99,0.08,0.08,2137735,0.08,0.08,2137735 +토마토시스템,393210,3,7180,2,1280,21.69,6907272,49751,15614544,6907272,21.69,9999.99,44.24,44.24,49240079480,43.92,43.92,49240079480 +키움 INDXX 미국테크탑10 ETN,Q760005,4,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,5,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,6,10715,5,-405,-3.64,519,6,1000000,519,-3.64,8650.00,0.05,0.05,5525220,0.05,0.05,5525220 +교보17호스팩,489210,7,2050,5,-5,-0.24,13052,162,5180000,13052,-0.24,8056.79,0.25,0.25,26646315,0.25,0.25,26646315 +미래에셋비전스팩6호,478440,8,2010,3,0,0.00,12332,188,6930000,12332,0.00,6559.57,0.18,0.18,24787320,0.18,0.18,24787320 +ACE 코리아밸류업,496120,9,12675,2,55,0.44,18992,297,900000,18992,0.44,6394.61,2.11,2.11,239544045,2.10,2.10,239544045 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,10,18825,5,-175,-0.92,4901,80,2500000,4901,-0.92,6126.25,0.20,0.20,92237160,0.20,0.20,92237160 +삼성 인버스 구리 선물 ETN(H),Q530096,11,8965,5,-125,-1.38,213,4,1000000,213,-1.38,5325.00,0.02,0.02,1908525,0.02,0.02,1908525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,19350,5,-250,-1.28,2058,39,1000000,2058,-1.28,5276.92,0.21,0.21,39617540,0.20,0.20,39617540 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,13,7330,5,-65,-0.88,27678,533,1000000,27678,-0.88,5192.87,2.77,2.77,202879620,2.77,2.77,202879620 +하나30호스팩,469880,14,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 레버리지 구리 선물 ETN(H),Q610028,15,14935,2,505,3.50,14034,291,1000000,14034,3.50,4822.68,1.40,1.40,209013910,1.40,1.40,209013910 +메리츠 인버스 3X 미국채30년 ETN,Q610079,16,51000,2,565,1.12,2589,60,200000,2589,1.12,4315.00,1.29,1.29,131640535,1.29,1.29,131640535 +에이엔피,015260,17,588,2,112,23.53,5073211,120301,45116894,5073211,23.53,4217.10,11.24,11.24,2815815885,10.61,10.61,2815815885 +N2 레버리지 구리 선물 ETN(H),Q550069,18,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +KIWOOM 코리아밸류업,496090,19,12435,5,-15,-0.12,5018,133,4550000,5018,-0.12,3772.93,0.11,0.11,62491420,0.11,0.11,62491420 +스마트레이더시스템,424960,20,9800,2,1640,20.10,788105,33492,15677340,788105,20.10,2353.11,5.03,5.03,7796640595,5.07,5.07,7796640595 +금강공업우,014285,21,6940,5,-40,-0.57,301,14,589875,301,-0.57,2150.00,0.05,0.05,2061140,0.05,0.05,2061140 +RISE 헬스케어,253280,22,14655,5,-30,-0.20,43291,2084,2050000,43291,-0.20,2077.30,2.11,2.11,637379755,2.12,2.12,637379755 +미래에셋비전스팩5호,477470,23,2090,3,0,0.00,380,21,5480000,380,0.00,1809.52,0.01,0.01,788525,0.01,0.01,788525 +삼화콘덴서,001820,24,30600,2,4050,15.25,632618,35068,10395000,632618,15.25,1803.98,6.09,6.09,19168356025,6.03,6.03,19168356025 +KIWOOM TDF2030액티브,435530,25,13500,5,-85,-0.63,5011,323,500000,5011,-0.63,1551.39,1.00,1.00,67648630,1.00,1.00,67648630 +KODEX K-뉴딜디지털플러스,368680,26,7745,2,15,0.19,2098,136,1000000,2098,0.19,1542.65,0.21,0.21,16244265,0.21,0.21,16244265 +한투 인버스 2X 구리 선물 ETN,Q570073,27,12690,5,-455,-3.46,85,6,1000000,85,-3.46,1416.67,0.01,0.01,1081395,0.01,0.01,1081395 +삼성 레버리지 나스닥 100 TR ETN,Q530115,28,45290,5,-270,-0.59,2248,159,1000000,2248,-0.59,1413.84,0.22,0.22,101845010,0.22,0.22,101845010 +KIWOOM 단기채권ESG액티브,419890,29,108960,3,0,0.00,5016,368,960000,5016,0.00,1363.04,0.52,0.52,546528345,0.52,0.52,546528345 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,30,10775,5,-395,-3.54,122,9,1000000,122,-3.54,1355.56,0.01,0.01,1315150,0.01,0.01,1315150 diff --git a/top30/20250903/top30-vir-20250903-100000.csv b/top30/20250903/top30-vir-20250903-100000.csv new file mode 100644 index 000000000000..676400a03de7 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6000,31,3310000,6000,-0.72,9999.99,0.18,0.18,12450000,0.18,0.18,12450000 +진흥기업우B,002785,2,3205,3,0,0.00,667,4,857218,667,0.00,9999.99,0.08,0.08,2137735,0.08,0.08,2137735 +토마토시스템,393210,3,7230,2,1330,22.54,7323448,49751,15614544,7323448,22.54,9999.99,46.90,46.90,52240830685,46.27,46.27,52240830685 +키움 INDXX 미국테크탑10 ETN,Q760005,4,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,5,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,6,10715,5,-405,-3.64,519,6,1000000,519,-3.64,8650.00,0.05,0.05,5525220,0.05,0.05,5525220 +교보17호스팩,489210,7,2050,5,-5,-0.24,13052,162,5180000,13052,-0.24,8056.79,0.25,0.25,26646315,0.25,0.25,26646315 +미래에셋비전스팩6호,478440,8,2010,3,0,0.00,12332,188,6930000,12332,0.00,6559.57,0.18,0.18,24787320,0.18,0.18,24787320 +ACE 코리아밸류업,496120,9,12675,2,55,0.44,18992,297,900000,18992,0.44,6394.61,2.11,2.11,239544045,2.10,2.10,239544045 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,10,18820,5,-180,-0.95,4917,80,2500000,4917,-0.95,6146.25,0.20,0.20,92538280,0.20,0.20,92538280 +삼성 인버스 구리 선물 ETN(H),Q530096,11,8970,5,-120,-1.32,237,4,1000000,237,-1.32,5925.00,0.02,0.02,2123810,0.02,0.02,2123810 +에이엔피,015260,12,590,2,114,23.95,6880259,120301,45116894,6880259,23.95,5719.20,15.25,15.25,3888621508,14.61,14.61,3888621508 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,13,19350,5,-250,-1.28,2058,39,1000000,2058,-1.28,5276.92,0.21,0.21,39617540,0.20,0.20,39617540 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,14,7320,5,-75,-1.01,27988,533,1000000,27988,-1.01,5251.03,2.80,2.80,205148820,2.80,2.80,205148820 +KIWOOM TDF2030액티브,435530,15,13495,5,-90,-0.66,16221,323,500000,16221,-0.66,5021.98,3.24,3.24,218959685,3.25,3.25,218959685 +하나30호스팩,469880,16,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,14935,2,505,3.50,14041,291,1000000,14041,3.50,4825.09,1.40,1.40,209118455,1.40,1.40,209118455 +메리츠 인버스 3X 미국채30년 ETN,Q610079,18,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +N2 레버리지 구리 선물 ETN(H),Q550069,19,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +KIWOOM 코리아밸류업,496090,20,12430,5,-20,-0.16,5019,133,4550000,5019,-0.16,3773.68,0.11,0.11,62503850,0.11,0.11,62503850 +스마트레이더시스템,424960,21,9720,2,1560,19.12,828242,33492,15677340,828242,19.12,2472.95,5.28,5.28,8187101205,5.37,5.37,8187101205 +삼화콘덴서,001820,22,30700,2,4150,15.63,772152,35068,10395000,772152,15.63,2201.87,7.43,7.43,23510188450,7.37,7.37,23510188450 +금강공업우,014285,23,6940,5,-40,-0.57,301,14,589875,301,-0.57,2150.00,0.05,0.05,2061140,0.05,0.05,2061140 +RISE 헬스케어,253280,24,14625,5,-60,-0.41,43845,2084,2050000,43845,-0.41,2103.89,2.14,2.14,645506725,2.15,2.15,645506725 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22255,5,-140,-0.63,5268,277,2500000,5268,-0.63,1901.81,0.21,0.21,116795665,0.21,0.21,116795665 +미래에셋비전스팩5호,477470,26,2090,3,0,0.00,380,21,5480000,380,0.00,1809.52,0.01,0.01,788525,0.01,0.01,788525 +KODEX K-뉴딜디지털플러스,368680,27,7745,2,15,0.19,2098,136,1000000,2098,0.19,1542.65,0.21,0.21,16244265,0.21,0.21,16244265 +화인써키트,127980,28,6110,2,170,2.86,14584,974,11840684,14584,2.86,1497.33,0.12,0.12,88748235,0.12,0.12,88748235 +삼성 레버리지 나스닥 100 TR ETN,Q530115,29,45285,5,-275,-0.60,2254,159,1000000,2254,-0.60,1417.61,0.23,0.23,102116720,0.23,0.23,102116720 +한투 인버스 2X 구리 선물 ETN,Q570073,30,12690,5,-455,-3.46,85,6,1000000,85,-3.46,1416.67,0.01,0.01,1081395,0.01,0.01,1081395 diff --git a/top30/20250903/top30-vir-20250903-101000.csv b/top30/20250903/top30-vir-20250903-101000.csv new file mode 100644 index 000000000000..b12480aff1ce --- /dev/null +++ b/top30/20250903/top30-vir-20250903-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6000,31,3310000,6000,-0.72,9999.99,0.18,0.18,12450000,0.18,0.18,12450000 +진흥기업우B,002785,2,3285,2,80,2.50,676,4,857218,676,2.50,9999.99,0.08,0.08,2167300,0.08,0.08,2167300 +토마토시스템,393210,3,7180,2,1280,21.69,7580777,49751,15614544,7580777,21.69,9999.99,48.55,48.55,54088837605,48.25,48.25,54088837605 +SOL KRX300,292500,4,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,5,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,6,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,7,7320,5,-75,-1.01,50190,533,1000000,50190,-1.01,9416.51,5.02,5.02,367667410,5.02,5.02,367667410 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,8,10715,5,-405,-3.64,519,6,1000000,519,-3.64,8650.00,0.05,0.05,5525220,0.05,0.05,5525220 +교보17호스팩,489210,9,2050,5,-5,-0.24,13225,162,5180000,13225,-0.24,8163.58,0.26,0.26,27000965,0.25,0.25,27000965 +삼성 인버스 구리 선물 ETN(H),Q530096,10,8970,5,-120,-1.32,273,4,1000000,273,-1.32,6825.00,0.03,0.03,2446975,0.03,0.03,2446975 +미래에셋비전스팩6호,478440,11,2010,3,0,0.00,12332,188,6930000,12332,0.00,6559.57,0.18,0.18,24787320,0.18,0.18,24787320 +ACE 코리아밸류업,496120,12,12675,2,55,0.44,18992,297,900000,18992,0.44,6394.61,2.11,2.11,239544045,2.10,2.10,239544045 +에이엔피,015260,13,579,2,103,21.64,7553229,120301,45116894,7553229,21.64,6278.61,16.74,16.74,4276075403,16.37,16.37,4276075403 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,14,18835,5,-165,-0.87,4918,80,2500000,4918,-0.87,6147.50,0.20,0.20,92557115,0.20,0.20,92557115 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,15,19350,5,-250,-1.28,2059,39,1000000,2059,-1.28,5279.49,0.21,0.21,39636890,0.20,0.20,39636890 +KIWOOM TDF2030액티브,435530,16,13495,5,-90,-0.66,16221,323,500000,16221,-0.66,5021.98,3.24,3.24,218959685,3.25,3.25,218959685 +하나30호스팩,469880,17,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,14935,2,505,3.50,14041,291,1000000,14041,3.50,4825.09,1.40,1.40,209118455,1.40,1.40,209118455 +메리츠 인버스 3X 미국채30년 ETN,Q610079,19,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +N2 레버리지 구리 선물 ETN(H),Q550069,20,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +KIWOOM 코리아밸류업,496090,21,12460,2,10,0.08,5021,133,4550000,5021,0.08,3775.19,0.11,0.11,62528770,0.11,0.11,62528770 +스마트레이더시스템,424960,22,9770,2,1610,19.73,847698,33492,15677340,847698,19.73,2531.05,5.41,5.41,8376910235,5.47,5.47,8376910235 +삼화콘덴서,001820,23,31650,2,5100,19.21,848347,35068,10395000,848347,19.21,2419.15,8.16,8.16,25887191425,7.87,7.87,25887191425 +금강공업우,014285,24,6920,5,-60,-0.86,303,14,589875,303,-0.86,2164.29,0.05,0.05,2074980,0.05,0.05,2074980 +RISE 헬스케어,253280,25,14680,5,-5,-0.03,44045,2084,2050000,44045,-0.03,2113.48,2.15,2.15,648442725,2.15,2.15,648442725 +유진스팩10호,468760,26,2110,3,0,0.00,500,25,4240000,500,0.00,2000.00,0.01,0.01,1055000,0.01,0.01,1055000 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,22305,5,-90,-0.40,5269,277,2500000,5269,-0.40,1902.17,0.21,0.21,116817970,0.21,0.21,116817970 +미래에셋비전스팩5호,477470,28,2090,3,0,0.00,380,21,5480000,380,0.00,1809.52,0.01,0.01,788525,0.01,0.01,788525 +화인써키트,127980,29,6100,2,160,2.69,15848,974,11840684,15848,2.69,1627.10,0.13,0.13,96463970,0.13,0.13,96463970 +KODEX K-뉴딜디지털플러스,368680,30,7730,3,0,0.00,2099,136,1000000,2099,0.00,1543.38,0.21,0.21,16251995,0.21,0.21,16251995 diff --git a/top30/20250903/top30-vir-20250903-102000.csv b/top30/20250903/top30-vir-20250903-102000.csv new file mode 100644 index 000000000000..3c425141d41b --- /dev/null +++ b/top30/20250903/top30-vir-20250903-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6000,31,3310000,6000,-0.72,9999.99,0.18,0.18,12450000,0.18,0.18,12450000 +진흥기업우B,002785,2,3285,2,80,2.50,676,4,857218,676,2.50,9999.99,0.08,0.08,2167300,0.08,0.08,2167300 +토마토시스템,393210,3,7180,2,1280,21.69,7796664,49751,15614544,7796664,21.69,9999.99,49.93,49.93,55629476835,49.62,49.62,55629476835 +SOL KRX300,292500,4,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,5,7315,5,-80,-1.08,63851,533,1000000,63851,-1.08,9999.99,6.39,6.39,467665925,6.39,6.39,467665925 +키움 INDXX 미국테크탑10 ETN,Q760005,6,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,7,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,8,10715,5,-405,-3.64,519,6,1000000,519,-3.64,8650.00,0.05,0.05,5525220,0.05,0.05,5525220 +교보17호스팩,489210,9,2050,5,-5,-0.24,13225,162,5180000,13225,-0.24,8163.58,0.26,0.26,27000965,0.25,0.25,27000965 +삼성 인버스 구리 선물 ETN(H),Q530096,10,8985,5,-105,-1.16,274,4,1000000,274,-1.16,6850.00,0.03,0.03,2455960,0.03,0.03,2455960 +미래에셋비전스팩6호,478440,11,2005,5,-5,-0.25,12373,188,6930000,12373,-0.25,6581.38,0.18,0.18,24869530,0.18,0.18,24869530 +에이엔피,015260,12,579,2,103,21.64,7863993,120301,45116894,7863993,21.64,6536.93,17.43,17.43,4455680224,17.06,17.06,4455680224 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,14,12675,2,55,0.44,18992,297,900000,18992,0.44,6394.61,2.11,2.11,239544045,2.10,2.10,239544045 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,15,18835,5,-165,-0.87,4918,80,2500000,4918,-0.87,6147.50,0.20,0.20,92557115,0.20,0.20,92557115 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,19350,5,-250,-1.28,2059,39,1000000,2059,-1.28,5279.49,0.21,0.21,39636890,0.20,0.20,39636890 +KIWOOM TDF2030액티브,435530,17,13585,3,0,0.00,16222,323,500000,16222,0.00,5022.29,3.24,3.24,218973270,3.22,3.22,218973270 +하나30호스팩,469880,18,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 레버리지 구리 선물 ETN(H),Q610028,19,14935,2,505,3.50,14041,291,1000000,14041,3.50,4825.09,1.40,1.40,209118455,1.40,1.40,209118455 +메리츠 인버스 3X 미국채30년 ETN,Q610079,20,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +N2 레버리지 구리 선물 ETN(H),Q550069,21,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +KIWOOM 코리아밸류업,496090,22,12465,2,15,0.12,5023,133,4550000,5023,0.12,3776.69,0.11,0.11,62553700,0.11,0.11,62553700 +RISE 헬스케어,253280,23,14725,2,40,0.27,76315,2084,2050000,76315,0.27,3661.95,3.72,3.72,1123777560,3.72,3.72,1123777560 +삼화콘덴서,001820,24,31650,2,5100,19.21,1020387,35068,10395000,1020387,19.21,2909.74,9.82,9.82,31391813950,9.54,9.54,31391813950 +스마트레이더시스템,424960,25,9680,2,1520,18.63,876016,33492,15677340,876016,18.63,2615.60,5.59,5.59,8651207160,5.70,5.70,8651207160 +금강공업우,014285,26,6920,5,-60,-0.86,303,14,589875,303,-0.86,2164.29,0.05,0.05,2074980,0.05,0.05,2074980 +유진스팩10호,468760,27,2110,3,0,0.00,500,25,4240000,500,0.00,2000.00,0.01,0.01,1055000,0.01,0.01,1055000 +한투 레버리지일본니케이225선물 ETN(H),Q570106,28,22310,5,-85,-0.38,5271,277,2500000,5271,-0.38,1902.89,0.21,0.21,116862605,0.21,0.21,116862605 +미래에셋비전스팩5호,477470,29,2090,3,0,0.00,380,21,5480000,380,0.00,1809.52,0.01,0.01,788525,0.01,0.01,788525 +라이콤,388790,30,2435,2,285,13.26,698614,39088,30599870,698614,13.26,1787.29,2.28,2.28,1709951214,2.29,2.29,1709951214 diff --git a/top30/20250903/top30-vir-20250903-103000.csv b/top30/20250903/top30-vir-20250903-103000.csv new file mode 100644 index 000000000000..c866e40b6ed1 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6000,31,3310000,6000,-0.72,9999.99,0.18,0.18,12450000,0.18,0.18,12450000 +진흥기업우B,002785,2,3285,2,80,2.50,676,4,857218,676,2.50,9999.99,0.08,0.08,2167300,0.08,0.08,2167300 +토마토시스템,393210,3,7250,2,1350,22.88,8084501,49751,15614544,8084501,22.88,9999.99,51.78,51.78,57707133750,50.98,50.98,57707133750 +SOL KRX300,292500,4,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,5,7315,5,-80,-1.08,65259,533,1000000,65259,-1.08,9999.99,6.53,6.53,477965445,6.53,6.53,477965445 +RISE 헬스케어,253280,6,14725,2,40,0.27,245042,2084,2050000,245042,0.27,9999.99,11.95,11.95,3609100075,11.96,11.96,3609100075 +키움 INDXX 미국테크탑10 ETN,Q760005,7,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,8,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,9,10625,5,-495,-4.45,525,6,1000000,525,-4.45,8750.00,0.05,0.05,5588995,0.05,0.05,5588995 +삼성 인버스 구리 선물 ETN(H),Q530096,10,8950,5,-140,-1.54,336,4,1000000,336,-1.54,8400.00,0.03,0.03,3011115,0.03,0.03,3011115 +교보17호스팩,489210,11,2050,5,-5,-0.24,13225,162,5180000,13225,-0.24,8163.58,0.26,0.26,27000965,0.25,0.25,27000965 +에이엔피,015260,12,580,2,104,21.85,8225206,120301,45116894,8225206,21.85,6837.19,18.23,18.23,4664348684,17.82,17.82,4664348684 +메리츠 레버리지 구리 선물 ETN(H),Q610028,13,15005,2,575,3.98,19664,291,1000000,19664,3.98,6757.39,1.97,1.97,293099620,1.95,1.95,293099620 +미래에셋비전스팩6호,478440,14,2005,5,-5,-0.25,12533,188,6930000,12533,-0.25,6666.49,0.18,0.18,25190330,0.18,0.18,25190330 +삼성 인버스 코스닥 150 선물 ETN,Q530094,15,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,16,12670,2,50,0.40,18993,297,900000,18993,0.40,6394.95,2.11,2.11,239556715,2.10,2.10,239556715 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,17,18835,5,-165,-0.87,4918,80,2500000,4918,-0.87,6147.50,0.20,0.20,92557115,0.20,0.20,92557115 +교보16호스팩,482520,18,2035,3,0,0.00,6566,110,6100000,6566,0.00,5969.09,0.11,0.11,13358535,0.11,0.11,13358535 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19350,5,-250,-1.28,2059,39,1000000,2059,-1.28,5279.49,0.21,0.21,39636890,0.20,0.20,39636890 +KIWOOM TDF2030액티브,435530,20,13575,5,-10,-0.07,16281,323,500000,16281,-0.07,5040.56,3.26,3.26,219774195,3.24,3.24,219774195 +하나30호스팩,469880,21,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 인버스 3X 미국채30년 ETN,Q610079,22,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +KIWOOM 코리아밸류업,496090,24,12455,2,5,0.04,5024,133,4550000,5024,0.04,3777.44,0.11,0.11,62566155,0.11,0.11,62566155 +삼화콘덴서,001820,25,31700,2,5150,19.40,1063917,35068,10395000,1063917,19.40,3033.87,10.23,10.23,32768300725,9.94,9.94,32768300725 +스마트레이더시스템,424960,26,9570,2,1410,17.28,909601,33492,15677340,909601,17.28,2715.88,5.80,5.80,8974746970,5.98,5.98,8974746970 +라이콤,388790,27,2310,2,160,7.44,984327,39088,30599870,984327,7.44,2518.23,3.22,3.22,2389398759,3.38,3.38,2389398759 +1Q 차이나H(H),472350,28,16745,2,185,1.12,816,35,800000,816,1.12,2331.43,0.10,0.10,13649540,0.10,0.10,13649540 +금강공업우,014285,29,6920,5,-60,-0.86,303,14,589875,303,-0.86,2164.29,0.05,0.05,2074980,0.05,0.05,2074980 +유진스팩10호,468760,30,2110,3,0,0.00,500,25,4240000,500,0.00,2000.00,0.01,0.01,1055000,0.01,0.01,1055000 diff --git a/top30/20250903/top30-vir-20250903-104000.csv b/top30/20250903/top30-vir-20250903-104000.csv new file mode 100644 index 000000000000..3ed6e874dea0 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6000,31,3310000,6000,-0.72,9999.99,0.18,0.18,12450000,0.18,0.18,12450000 +진흥기업우B,002785,2,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +토마토시스템,393210,3,7160,2,1260,21.36,8366653,49751,15614544,8366653,21.36,9999.99,53.58,53.58,59742685470,53.44,53.44,59742685470 +RISE 헬스케어,253280,4,14710,2,25,0.17,304404,2084,2050000,304404,0.17,9999.99,14.85,14.85,4483450755,14.87,14.87,4483450755 +SOL KRX300,292500,5,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7315,5,-80,-1.08,65259,533,1000000,65259,-1.08,9999.99,6.53,6.53,477965445,6.53,6.53,477965445 +키움 INDXX 미국테크탑10 ETN,Q760005,7,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,8,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,9,10710,5,-410,-3.69,575,6,1000000,575,-3.69,9583.33,0.06,0.06,6124095,0.06,0.06,6124095 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,10,18800,5,-200,-1.05,6927,80,2500000,6927,-1.05,8658.75,0.28,0.28,130326315,0.28,0.28,130326315 +삼성 인버스 구리 선물 ETN(H),Q530096,11,8950,5,-140,-1.54,336,4,1000000,336,-1.54,8400.00,0.03,0.03,3011115,0.03,0.03,3011115 +교보17호스팩,489210,12,2050,5,-5,-0.24,13225,162,5180000,13225,-0.24,8163.58,0.26,0.26,27000965,0.25,0.25,27000965 +에이엔피,015260,13,585,2,109,22.90,8759821,120301,45116894,8759821,22.90,7281.59,19.42,19.42,4976574981,18.86,18.86,4976574981 +메리츠 레버리지 구리 선물 ETN(H),Q610028,14,14920,2,490,3.40,19739,291,1000000,19739,3.40,6783.16,1.97,1.97,294218760,1.97,1.97,294218760 +미래에셋비전스팩6호,478440,15,2005,5,-5,-0.25,12693,188,6930000,12693,-0.25,6751.60,0.18,0.18,25511130,0.18,0.18,25511130 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,17,12670,2,50,0.40,18993,297,900000,18993,0.40,6394.95,2.11,2.11,239556715,2.10,2.10,239556715 +교보16호스팩,482520,18,2035,3,0,0.00,6714,110,6100000,6714,0.00,6103.64,0.11,0.11,13659715,0.11,0.11,13659715 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19350,5,-250,-1.28,2059,39,1000000,2059,-1.28,5279.49,0.21,0.21,39636890,0.20,0.20,39636890 +KIWOOM TDF2030액티브,435530,20,13570,5,-15,-0.11,16283,323,500000,16283,-0.11,5041.18,3.26,3.26,219801340,3.24,3.24,219801340 +하나30호스팩,469880,21,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 인버스 3X 미국채30년 ETN,Q610079,22,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +KIWOOM 코리아밸류업,496090,24,12460,2,10,0.08,5025,133,4550000,5025,0.08,3778.20,0.11,0.11,62578615,0.11,0.11,62578615 +삼화콘덴서,001820,25,31200,2,4650,17.51,1100889,35068,10395000,1100889,17.51,3139.30,10.59,10.59,33925983675,10.46,10.46,33925983675 +스마트레이더시스템,424960,26,9510,2,1350,16.54,967260,33492,15677340,967260,16.54,2888.03,6.17,6.17,9522300855,6.39,6.39,9522300855 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50045,5,-20,-0.04,10963,405,2460000,10963,-0.04,2706.91,0.45,0.45,548698125,0.45,0.45,548698125 +라이콤,388790,28,2295,2,145,6.74,1051955,39088,30599870,1051955,6.74,2691.25,3.44,3.44,2545454103,3.62,3.62,2545454103 +1Q 차이나H(H),472350,29,16745,2,185,1.12,916,35,800000,916,1.12,2617.14,0.11,0.11,15324040,0.11,0.11,15324040 +옵티코어,380540,30,1818,1,419,29.95,3228121,140879,48433341,3228121,29.95,2291.41,6.67,6.67,5421080759,6.16,6.16,5421080759 diff --git a/top30/20250903/top30-vir-20250903-105000.csv b/top30/20250903/top30-vir-20250903-105000.csv new file mode 100644 index 000000000000..85ea0ade9a42 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6955,31,3310000,6955,-0.72,9999.99,0.21,0.21,14431625,0.21,0.21,14431625 +진흥기업우B,002785,2,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +토마토시스템,393210,3,7180,2,1280,21.69,8505583,49751,15614544,8505583,21.69,9999.99,54.47,54.47,60742524085,54.18,54.18,60742524085 +RISE 헬스케어,253280,4,14730,2,45,0.31,312786,2084,2050000,312786,0.31,9999.99,15.26,15.26,4606917615,15.26,15.26,4606917615 +SOL KRX300,292500,5,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7315,5,-80,-1.08,65259,533,1000000,65259,-1.08,9999.99,6.53,6.53,477965445,6.53,6.53,477965445 +키움 INDXX 미국테크탑10 ETN,Q760005,7,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,8,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,9,10740,5,-380,-3.42,576,6,1000000,576,-3.42,9600.00,0.06,0.06,6134835,0.06,0.06,6134835 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,10,18820,5,-180,-0.95,6977,80,2500000,6977,-0.95,8721.25,0.28,0.28,131267315,0.28,0.28,131267315 +삼성 인버스 구리 선물 ETN(H),Q530096,11,8950,5,-140,-1.54,336,4,1000000,336,-1.54,8400.00,0.03,0.03,3011115,0.03,0.03,3011115 +에이엔피,015260,12,607,2,131,27.52,10098015,120301,45116894,10098015,27.52,8393.96,22.38,22.38,5781291961,21.11,21.11,5781291961 +교보17호스팩,489210,13,2050,5,-5,-0.24,13225,162,5180000,13225,-0.24,8163.58,0.26,0.26,27000965,0.25,0.25,27000965 +교보16호스팩,482520,14,2030,5,-5,-0.25,8789,110,6100000,8789,-0.25,7990.00,0.14,0.14,17882020,0.14,0.14,17882020 +메리츠 레버리지 구리 선물 ETN(H),Q610028,15,14920,2,490,3.40,20016,291,1000000,20016,3.40,6878.35,2.00,2.00,298351600,2.00,2.00,298351600 +미래에셋비전스팩6호,478440,16,2005,5,-5,-0.25,12873,188,6930000,12873,-0.25,6847.34,0.19,0.19,25872030,0.19,0.19,25872030 +삼성 인버스 코스닥 150 선물 ETN,Q530094,17,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,18,12670,2,50,0.40,18993,297,900000,18993,0.40,6394.95,2.11,2.11,239556715,2.10,2.10,239556715 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19335,5,-265,-1.35,2060,39,1000000,2060,-1.35,5282.05,0.21,0.21,39656225,0.21,0.21,39656225 +KIWOOM TDF2030액티브,435530,20,13570,5,-15,-0.11,16283,323,500000,16283,-0.11,5041.18,3.26,3.26,219801340,3.24,3.24,219801340 +하나30호스팩,469880,21,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 인버스 3X 미국채30년 ETN,Q610079,22,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +KIWOOM 코리아밸류업,496090,24,12460,2,10,0.08,5028,133,4550000,5028,0.08,3780.45,0.11,0.11,62615975,0.11,0.11,62615975 +삼화콘덴서,001820,25,31200,2,4650,17.51,1127383,35068,10395000,1127383,17.51,3214.85,10.85,10.85,34749468900,10.71,10.71,34749468900 +스마트레이더시스템,424960,26,9540,2,1380,16.91,985785,33492,15677340,985785,16.91,2943.34,6.29,6.29,9699213730,6.49,6.49,9699213730 +라이콤,388790,27,2290,2,140,6.51,1083839,39088,30599870,1083839,6.51,2772.82,3.54,3.54,2618526810,3.74,3.74,2618526810 +더본코리아,475560,28,26650,2,2450,10.12,326963,11949,14776640,326963,10.12,2736.32,2.21,2.21,8959429225,2.28,2.28,8959429225 +SOL 27-12 회사채(AA-이상)액티브,0092C0,29,50045,5,-20,-0.04,10963,405,2460000,10963,-0.04,2706.91,0.45,0.45,548698125,0.45,0.45,548698125 +1Q 차이나H(H),472350,30,16745,2,185,1.12,916,35,800000,916,1.12,2617.14,0.11,0.11,15324040,0.11,0.11,15324040 diff --git a/top30/20250903/top30-vir-20250903-110001.csv b/top30/20250903/top30-vir-20250903-110001.csv new file mode 100644 index 000000000000..589d01983ead --- /dev/null +++ b/top30/20250903/top30-vir-20250903-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제10호스팩,457940,1,2075,5,-15,-0.72,6955,31,3310000,6955,-0.72,9999.99,0.21,0.21,14431625,0.21,0.21,14431625 +RISE 헬스케어,253280,2,14745,2,60,0.41,465010,2084,2050000,465010,0.41,9999.99,22.68,22.68,6849562650,22.66,22.66,6849562650 +토마토시스템,393210,3,7160,2,1260,21.36,8593655,49751,15614544,8593655,21.36,9999.99,55.04,55.04,61373346745,54.90,54.90,61373346745 +진흥기업우B,002785,4,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +SOL KRX300,292500,5,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7310,5,-85,-1.15,65984,533,1000000,65984,-1.15,9999.99,6.60,6.60,483265095,6.61,6.61,483265095 +키움 INDXX 미국테크탑10 ETN,Q760005,7,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,8,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,9,10740,5,-380,-3.42,576,6,1000000,576,-3.42,9600.00,0.06,0.06,6134835,0.06,0.06,6134835 +에이엔피,015260,10,601,2,125,26.26,10569425,120301,45116894,10569425,26.26,8785.82,23.43,23.43,6064269057,22.36,22.36,6064269057 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,11,18810,5,-190,-1.00,6983,80,2500000,6983,-1.00,8728.75,0.28,0.28,131380175,0.28,0.28,131380175 +삼성 인버스 구리 선물 ETN(H),Q530096,12,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보17호스팩,489210,13,2050,5,-5,-0.24,13225,162,5180000,13225,-0.24,8163.58,0.26,0.26,27000965,0.25,0.25,27000965 +교보16호스팩,482520,14,2030,5,-5,-0.25,8938,110,6100000,8938,-0.25,8125.45,0.15,0.15,18184490,0.15,0.15,18184490 +미래에셋비전스팩6호,478440,15,2005,5,-5,-0.25,13233,188,6930000,13233,-0.25,7038.83,0.19,0.19,26594830,0.19,0.19,26594830 +메리츠 레버리지 구리 선물 ETN(H),Q610028,16,14880,2,450,3.12,20019,291,1000000,20019,3.12,6879.38,2.00,2.00,298396240,2.01,2.01,298396240 +삼성 인버스 코스닥 150 선물 ETN,Q530094,17,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,18,12670,2,50,0.40,18993,297,900000,18993,0.40,6394.95,2.11,2.11,239556715,2.10,2.10,239556715 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19340,5,-260,-1.33,2061,39,1000000,2061,-1.33,5284.62,0.21,0.21,39675565,0.21,0.21,39675565 +KIWOOM TDF2030액티브,435530,20,13570,5,-15,-0.11,16283,323,500000,16283,-0.11,5041.18,3.26,3.26,219801340,3.24,3.24,219801340 +하나30호스팩,469880,21,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 인버스 3X 미국채30년 ETN,Q610079,22,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +한투 레버리지일본니케이225선물 ETN(H),Q570106,24,22375,5,-20,-0.09,10536,277,2500000,10536,-0.09,3803.61,0.42,0.42,234535380,0.42,0.42,234535380 +KIWOOM 코리아밸류업,496090,25,12460,2,10,0.08,5029,133,4550000,5029,0.08,3781.20,0.11,0.11,62628435,0.11,0.11,62628435 +삼화콘덴서,001820,26,31550,2,5000,18.83,1145628,35068,10395000,1145628,18.83,3266.88,11.02,11.02,35320359225,10.77,10.77,35320359225 +아이엠비디엑스,461030,27,9320,2,1200,14.78,1042433,32023,14017750,1042433,14.78,3255.26,7.44,7.44,9493092715,7.27,7.27,9493092715 +스마트레이더시스템,424960,28,9450,2,1290,15.81,1006341,33492,15677340,1006341,15.81,3004.72,6.42,6.42,9894740700,6.68,6.68,9894740700 +더본코리아,475560,29,26300,2,2100,8.68,355117,11949,14776640,355117,8.68,2971.94,2.40,2.40,9700979925,2.50,2.50,9700979925 +라이콤,388790,30,2310,2,160,7.44,1103650,39088,30599870,1103650,7.44,2823.50,3.61,3.61,2664290421,3.77,3.77,2664290421 diff --git a/top30/20250903/top30-vir-20250903-111000.csv b/top30/20250903/top30-vir-20250903-111000.csv new file mode 100644 index 000000000000..1f0d80650a5b --- /dev/null +++ b/top30/20250903/top30-vir-20250903-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +RISE 헬스케어,253280,2,14775,2,90,0.61,510627,2084,2050000,510627,0.61,9999.99,24.91,24.91,7523040955,24.84,24.84,7523040955 +에스케이증권제10호스팩,457940,3,2075,5,-15,-0.72,6955,31,3310000,6955,-0.72,9999.99,0.21,0.21,14431625,0.21,0.21,14431625 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,4,7315,5,-80,-1.08,93248,533,1000000,93248,-1.08,9999.99,9.32,9.32,682701255,9.33,9.33,682701255 +토마토시스템,393210,5,7140,2,1240,21.02,8692884,49751,15614544,8692884,21.02,9999.99,55.67,55.67,62082850825,55.69,55.69,62082850825 +진흥기업우B,002785,6,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +SOL KRX300,292500,7,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,8,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,9,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +에이엔피,015260,10,618,1,142,29.83,11682620,120301,45116894,11682620,29.83,9711.16,25.89,25.89,6750035746,24.21,24.21,6750035746 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,10740,5,-380,-3.42,576,6,1000000,576,-3.42,9600.00,0.06,0.06,6134835,0.06,0.06,6134835 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,12,18825,5,-175,-0.92,6985,80,2500000,6985,-0.92,8731.25,0.28,0.28,131417830,0.28,0.28,131417830 +삼성 인버스 구리 선물 ETN(H),Q530096,13,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보16호스팩,482520,14,2030,5,-5,-0.25,9065,110,6100000,9065,-0.25,8240.91,0.15,0.15,18442300,0.15,0.15,18442300 +교보17호스팩,489210,15,2050,5,-5,-0.24,13267,162,5180000,13267,-0.24,8189.51,0.26,0.26,27087065,0.26,0.26,27087065 +미래에셋비전스팩6호,478440,16,2010,3,0,0.00,13394,188,6930000,13394,0.00,7124.47,0.19,0.19,26917640,0.19,0.19,26917640 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,14880,2,450,3.12,20019,291,1000000,20019,3.12,6879.38,2.00,2.00,298396240,2.01,2.01,298396240 +삼성 인버스 코스닥 150 선물 ETN,Q530094,18,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,19,12670,2,50,0.40,18993,297,900000,18993,0.40,6394.95,2.11,2.11,239556715,2.10,2.10,239556715 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,20,19330,5,-270,-1.38,2062,39,1000000,2062,-1.38,5287.18,0.21,0.21,39694895,0.21,0.21,39694895 +KIWOOM TDF2030액티브,435530,21,13570,5,-15,-0.11,16283,323,500000,16283,-0.11,5041.18,3.26,3.26,219801340,3.24,3.24,219801340 +하나30호스팩,469880,22,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +아이엠비디엑스,461030,23,9520,2,1400,17.24,1396894,32023,14017750,1396894,17.24,4362.16,9.97,9.97,12850762325,9.63,9.63,12850762325 +메리츠 인버스 3X 미국채30년 ETN,Q610079,24,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +N2 레버리지 구리 선물 ETN(H),Q550069,25,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +한투 레버리지일본니케이225선물 ETN(H),Q570106,26,22375,5,-20,-0.09,10536,277,2500000,10536,-0.09,3803.61,0.42,0.42,234535380,0.42,0.42,234535380 +KIWOOM 코리아밸류업,496090,27,12465,2,15,0.12,5030,133,4550000,5030,0.12,3781.96,0.11,0.11,62640900,0.11,0.11,62640900 +삼화콘덴서,001820,28,31600,2,5050,19.02,1187618,35068,10395000,1187618,19.02,3386.61,11.42,11.42,36653116725,11.16,11.16,36653116725 +스마트레이더시스템,424960,29,9320,2,1160,14.22,1066422,33492,15677340,1066422,14.22,3184.11,6.80,6.80,10457404405,7.16,7.16,10457404405 +더본코리아,475560,30,26850,2,2650,10.95,375305,11949,14776640,375305,10.95,3140.89,2.54,2.54,10235470200,2.58,2.58,10235470200 diff --git a/top30/20250903/top30-vir-20250903-112000.csv b/top30/20250903/top30-vir-20250903-112000.csv new file mode 100644 index 000000000000..8a1455cbacfd --- /dev/null +++ b/top30/20250903/top30-vir-20250903-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +RISE 헬스케어,253280,2,14800,2,115,0.78,559072,2084,2050000,559072,0.78,9999.99,27.27,27.27,8239596610,27.16,27.16,8239596610 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +에스케이증권제10호스팩,457940,4,2075,5,-15,-0.72,6955,31,3310000,6955,-0.72,9999.99,0.21,0.21,14431625,0.21,0.21,14431625 +토마토시스템,393210,5,7220,2,1320,22.37,8856338,49751,15614544,8856338,22.37,9999.99,56.72,56.72,63260333770,56.11,56.11,63260333770 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7315,5,-80,-1.08,93248,533,1000000,93248,-1.08,9999.99,9.32,9.32,682701255,9.33,9.33,682701255 +진흥기업우B,002785,7,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,9,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,10,618,1,142,29.83,11846509,120301,45116894,11846509,29.83,9847.39,26.26,26.26,6851319148,24.57,24.57,6851319148 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,12,10740,5,-380,-3.42,576,6,1000000,576,-3.42,9600.00,0.06,0.06,6134835,0.06,0.06,6134835 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,13,18825,5,-175,-0.92,6997,80,2500000,6997,-0.92,8746.25,0.28,0.28,131643735,0.28,0.28,131643735 +삼성 인버스 구리 선물 ETN(H),Q530096,14,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보16호스팩,482520,15,2030,5,-5,-0.25,9214,110,6100000,9214,-0.25,8376.36,0.15,0.15,18744770,0.15,0.15,18744770 +교보17호스팩,489210,16,2050,5,-5,-0.24,13267,162,5180000,13267,-0.24,8189.51,0.26,0.26,27087065,0.26,0.26,27087065 +KODEX 퀄리티Plus,244660,17,8835,2,5,0.06,227,3,500000,227,0.06,7566.67,0.05,0.05,2005545,0.05,0.05,2005545 +미래에셋비전스팩6호,478440,18,2005,5,-5,-0.25,13574,188,6930000,13574,-0.25,7220.21,0.20,0.20,27278540,0.20,0.20,27278540 +메리츠 레버리지 구리 선물 ETN(H),Q610028,19,14880,2,450,3.12,20019,291,1000000,20019,3.12,6879.38,2.00,2.00,298396240,2.01,2.01,298396240 +삼성 인버스 코스닥 150 선물 ETN,Q530094,20,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,21,12685,2,65,0.52,18995,297,900000,18995,0.52,6395.62,2.11,2.11,239582085,2.10,2.10,239582085 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19330,5,-270,-1.38,2062,39,1000000,2062,-1.38,5287.18,0.21,0.21,39694895,0.21,0.21,39694895 +KIWOOM TDF2030액티브,435530,23,13570,5,-15,-0.11,16283,323,500000,16283,-0.11,5041.18,3.26,3.26,219801340,3.24,3.24,219801340 +아이엠비디엑스,461030,24,9100,2,980,12.07,1604294,32023,14017750,1604294,12.07,5009.82,11.44,11.44,14775043035,11.58,11.58,14775043035 +하나30호스팩,469880,25,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +N2 레버리지 구리 선물 ETN(H),Q550069,27,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +한투 레버리지일본니케이225선물 ETN(H),Q570106,28,22375,5,-20,-0.09,10536,277,2500000,10536,-0.09,3803.61,0.42,0.42,234535380,0.42,0.42,234535380 +KIWOOM 코리아밸류업,496090,29,12435,5,-15,-0.12,5036,133,4550000,5036,-0.12,3786.47,0.11,0.11,62715570,0.11,0.11,62715570 +삼화콘덴서,001820,30,31150,2,4600,17.33,1209404,35068,10395000,1209404,17.33,3448.74,11.63,11.63,37336264075,11.53,11.53,37336264075 diff --git a/top30/20250903/top30-vir-20250903-113000.csv b/top30/20250903/top30-vir-20250903-113000.csv new file mode 100644 index 000000000000..3f224f26c751 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +RISE 헬스케어,253280,2,14790,2,105,0.72,606389,2084,2050000,606389,0.72,9999.99,29.58,29.58,8939430570,29.48,29.48,8939430570 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +에스케이증권제10호스팩,457940,4,2075,5,-15,-0.72,6955,31,3310000,6955,-0.72,9999.99,0.21,0.21,14431625,0.21,0.21,14431625 +토마토시스템,393210,5,7180,2,1280,21.69,8937308,49751,15614544,8937308,21.69,9999.99,57.24,57.24,63841926135,56.94,56.94,63841926135 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7315,5,-80,-1.08,93248,533,1000000,93248,-1.08,9999.99,9.32,9.32,682701255,9.33,9.33,682701255 +진흥기업우B,002785,7,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,9,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,10,618,1,142,29.83,11882774,120301,45116894,11882774,29.83,9877.54,26.34,26.34,6873730918,24.65,24.65,6873730918 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,12,10740,5,-380,-3.42,576,6,1000000,576,-3.42,9600.00,0.06,0.06,6134835,0.06,0.06,6134835 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,13,18825,5,-175,-0.92,7037,80,2500000,7037,-0.92,8796.25,0.28,0.28,132396735,0.28,0.28,132396735 +삼성 인버스 구리 선물 ETN(H),Q530096,14,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보16호스팩,482520,15,2030,5,-5,-0.25,9363,110,6100000,9363,-0.25,8511.82,0.15,0.15,19047240,0.15,0.15,19047240 +교보17호스팩,489210,16,2050,5,-5,-0.24,13267,162,5180000,13267,-0.24,8189.51,0.26,0.26,27087065,0.26,0.26,27087065 +KODEX 퀄리티Plus,244660,17,8835,2,5,0.06,227,3,500000,227,0.06,7566.67,0.05,0.05,2005545,0.05,0.05,2005545 +미래에셋비전스팩6호,478440,18,2005,5,-5,-0.25,13734,188,6930000,13734,-0.25,7305.32,0.20,0.20,27599340,0.20,0.20,27599340 +메리츠 레버리지 구리 선물 ETN(H),Q610028,19,14880,2,450,3.12,20019,291,1000000,20019,3.12,6879.38,2.00,2.00,298396240,2.01,2.01,298396240 +삼성 인버스 코스닥 150 선물 ETN,Q530094,20,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,21,12685,2,65,0.52,18995,297,900000,18995,0.52,6395.62,2.11,2.11,239582085,2.10,2.10,239582085 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,22,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19330,5,-270,-1.38,2062,39,1000000,2062,-1.38,5287.18,0.21,0.21,39694895,0.21,0.21,39694895 +아이엠비디엑스,461030,24,9190,2,1070,13.18,1671906,32023,14017750,1671906,13.18,5220.95,11.93,11.93,15390195635,11.95,11.95,15390195635 +KIWOOM TDF2030액티브,435530,25,13570,5,-15,-0.11,16283,323,500000,16283,-0.11,5041.18,3.26,3.26,219801340,3.24,3.24,219801340 +하나30호스팩,469880,26,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 인버스 3X 미국채30년 ETN,Q610079,27,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +마이티 다이나믹퀀트액티브,442260,28,15150,2,35,0.23,532,13,1680000,532,0.23,4092.31,0.03,0.03,8054230,0.03,0.03,8054230 +N2 레버리지 구리 선물 ETN(H),Q550069,29,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +한투 레버리지일본니케이225선물 ETN(H),Q570106,30,22375,5,-20,-0.09,10536,277,2500000,10536,-0.09,3803.61,0.42,0.42,234535380,0.42,0.42,234535380 diff --git a/top30/20250903/top30-vir-20250903-114001.csv b/top30/20250903/top30-vir-20250903-114001.csv new file mode 100644 index 000000000000..badfd8c39675 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +RISE 헬스케어,253280,2,14775,2,90,0.61,624147,2084,2050000,624147,0.61,9999.99,30.45,30.45,9201885670,30.38,30.38,9201885670 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +에스케이증권제10호스팩,457940,4,2075,5,-15,-0.72,6955,31,3310000,6955,-0.72,9999.99,0.21,0.21,14431625,0.21,0.21,14431625 +토마토시스템,393210,5,7260,2,1360,23.05,9043060,49751,15614544,9043060,23.05,9999.99,57.91,57.91,64603566210,56.99,56.99,64603566210 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7310,5,-85,-1.15,93249,533,1000000,93249,-1.15,9999.99,9.32,9.32,682708565,9.34,9.34,682708565 +진흥기업우B,002785,7,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,9,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,10,618,1,142,29.83,11919197,120301,45116894,11919197,29.83,9907.81,26.42,26.42,6896240332,24.73,24.73,6896240332 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,12,10825,5,-295,-2.65,577,6,1000000,577,-2.65,9616.67,0.06,0.06,6145660,0.06,0.06,6145660 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,13,18825,5,-175,-0.92,7037,80,2500000,7037,-0.92,8796.25,0.28,0.28,132396735,0.28,0.28,132396735 +삼성 인버스 구리 선물 ETN(H),Q530096,14,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보16호스팩,482520,15,2030,5,-5,-0.25,9490,110,6100000,9490,-0.25,8627.27,0.16,0.16,19305050,0.16,0.16,19305050 +교보17호스팩,489210,16,2050,5,-5,-0.24,13267,162,5180000,13267,-0.24,8189.51,0.26,0.26,27087065,0.26,0.26,27087065 +KODEX 퀄리티Plus,244660,17,8835,2,5,0.06,227,3,500000,227,0.06,7566.67,0.05,0.05,2005545,0.05,0.05,2005545 +미래에셋비전스팩6호,478440,18,2005,5,-5,-0.25,13894,188,6930000,13894,-0.25,7390.43,0.20,0.20,27920140,0.20,0.20,27920140 +메리츠 레버리지 구리 선물 ETN(H),Q610028,19,14880,2,450,3.12,20019,291,1000000,20019,3.12,6879.38,2.00,2.00,298396240,2.01,2.01,298396240 +삼성 인버스 코스닥 150 선물 ETN,Q530094,20,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,21,12685,2,65,0.52,18995,297,900000,18995,0.52,6395.62,2.11,2.11,239582085,2.10,2.10,239582085 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,22,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 +아이엠비디엑스,461030,23,9200,2,1080,13.30,1859130,32023,14017750,1859130,13.30,5805.61,13.26,13.26,17134107370,13.29,13.29,17134107370 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,24,19330,5,-270,-1.38,2062,39,1000000,2062,-1.38,5287.18,0.21,0.21,39694895,0.21,0.21,39694895 +KIWOOM TDF2030액티브,435530,25,13570,5,-15,-0.11,16283,323,500000,16283,-0.11,5041.18,3.26,3.26,219801340,3.24,3.24,219801340 +하나30호스팩,469880,26,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 인버스 3X 미국채30년 ETN,Q610079,27,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +마이티 다이나믹퀀트액티브,442260,28,15145,2,30,0.20,551,13,1680000,551,0.20,4238.46,0.03,0.03,8341985,0.03,0.03,8341985 +N2 레버리지 구리 선물 ETN(H),Q550069,29,14825,2,460,3.20,5500,136,1000000,5500,3.20,4044.12,0.55,0.55,81507885,0.55,0.55,81507885 +한투 레버리지일본니케이225선물 ETN(H),Q570106,30,22375,5,-20,-0.09,10536,277,2500000,10536,-0.09,3803.61,0.42,0.42,234535380,0.42,0.42,234535380 diff --git a/top30/20250903/top30-vir-20250903-115001.csv b/top30/20250903/top30-vir-20250903-115001.csv new file mode 100644 index 000000000000..930ba6958173 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14775,2,90,0.61,687558,2084,2050000,687558,0.61,9999.99,33.54,33.54,10138783780,33.47,33.47,10138783780 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +에스케이증권제10호스팩,457940,4,2075,5,-15,-0.72,6955,31,3310000,6955,-0.72,9999.99,0.21,0.21,14431625,0.21,0.21,14431625 +토마토시스템,393210,5,7370,2,1470,24.92,9673427,49751,15614544,9673427,24.92,9999.99,61.95,61.95,69222983185,60.15,60.15,69222983185 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,7,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,9,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,10,618,1,142,29.83,11938636,120301,45116894,11938636,29.83,9923.97,26.46,26.46,6908253634,24.78,24.78,6908253634 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,12,10825,5,-295,-2.65,577,6,1000000,577,-2.65,9616.67,0.06,0.06,6145660,0.06,0.06,6145660 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,13,18820,5,-180,-0.95,7237,80,2500000,7237,-0.95,9046.25,0.29,0.29,136160735,0.29,0.29,136160735 +교보16호스팩,482520,14,2030,5,-5,-0.25,9639,110,6100000,9639,-0.25,8762.73,0.16,0.16,19607520,0.16,0.16,19607520 +삼성 인버스 구리 선물 ETN(H),Q530096,15,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보17호스팩,489210,16,2050,5,-5,-0.24,13267,162,5180000,13267,-0.24,8189.51,0.26,0.26,27087065,0.26,0.26,27087065 +KODEX 퀄리티Plus,244660,17,8835,2,5,0.06,227,3,500000,227,0.06,7566.67,0.05,0.05,2005545,0.05,0.05,2005545 +미래에셋비전스팩6호,478440,18,2005,5,-5,-0.25,14054,188,6930000,14054,-0.25,7475.53,0.20,0.20,28240940,0.20,0.20,28240940 +메리츠 레버리지 구리 선물 ETN(H),Q610028,19,14880,2,450,3.12,20019,291,1000000,20019,3.12,6879.38,2.00,2.00,298396240,2.01,2.01,298396240 +아이엠비디엑스,461030,20,9890,2,1770,21.80,2166657,32023,14017750,2166657,21.80,6765.94,15.46,15.46,20067277640,14.47,14.47,20067277640 +삼성 인버스 코스닥 150 선물 ETN,Q530094,21,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,22,12685,2,65,0.52,18995,297,900000,18995,0.52,6395.62,2.11,2.11,239582085,2.10,2.10,239582085 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,23,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 +KIWOOM 단기채권ESG액티브,419890,24,108945,5,-15,-0.01,20843,368,960000,20843,-0.01,5663.86,2.17,2.17,2270800900,2.17,2.17,2270800900 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,19330,5,-270,-1.38,2062,39,1000000,2062,-1.38,5287.18,0.21,0.21,39694895,0.21,0.21,39694895 +한투 레버리지일본니케이225선물 ETN(H),Q570106,26,22255,5,-140,-0.63,14178,277,2500000,14178,-0.63,5118.41,0.57,0.57,315614510,0.57,0.57,315614510 +KIWOOM TDF2030액티브,435530,27,13570,5,-15,-0.11,16283,323,500000,16283,-0.11,5041.18,3.26,3.26,219801340,3.24,3.24,219801340 +하나30호스팩,469880,28,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 인버스 3X 미국채30년 ETN,Q610079,29,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 +마이티 다이나믹퀀트액티브,442260,30,15145,2,30,0.20,551,13,1680000,551,0.20,4238.46,0.03,0.03,8341985,0.03,0.03,8341985 diff --git a/top30/20250903/top30-vir-20250903-120001.csv b/top30/20250903/top30-vir-20250903-120001.csv new file mode 100644 index 000000000000..6fe1dd592682 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14785,2,100,0.68,721218,2084,2050000,721218,0.68,9999.99,35.18,35.18,10636338710,35.09,35.09,10636338710 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +에스케이증권제10호스팩,457940,4,2075,5,-15,-0.72,6955,31,3310000,6955,-0.72,9999.99,0.21,0.21,14431625,0.21,0.21,14431625 +토마토시스템,393210,5,7400,2,1500,25.42,10113916,49751,15614544,10113916,25.42,9999.99,64.77,64.77,72486536530,62.73,62.73,72486536530 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,7,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,9,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,10,618,1,142,29.83,11968373,120301,45116894,11968373,29.83,9948.69,26.53,26.53,6926631100,24.84,24.84,6926631100 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,12,10825,5,-295,-2.65,578,6,1000000,578,-2.65,9633.33,0.06,0.06,6156485,0.06,0.06,6156485 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,13,18820,5,-180,-0.95,7237,80,2500000,7237,-0.95,9046.25,0.29,0.29,136160735,0.29,0.29,136160735 +교보16호스팩,482520,14,2030,5,-5,-0.25,9766,110,6100000,9766,-0.25,8878.18,0.16,0.16,19865330,0.16,0.16,19865330 +삼성 인버스 구리 선물 ETN(H),Q530096,15,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보17호스팩,489210,16,2050,5,-5,-0.24,13267,162,5180000,13267,-0.24,8189.51,0.26,0.26,27087065,0.26,0.26,27087065 +KODEX 퀄리티Plus,244660,17,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +아이엠비디엑스,461030,18,9900,2,1780,21.92,2480523,32023,14017750,2480523,21.92,7746.07,17.70,17.70,23201532175,16.72,16.72,23201532175 +미래에셋비전스팩6호,478440,19,2005,5,-5,-0.25,14234,188,6930000,14234,-0.25,7571.28,0.21,0.21,28601840,0.21,0.21,28601840 +메리츠 레버리지 구리 선물 ETN(H),Q610028,20,14745,2,315,2.18,20168,291,1000000,20168,2.18,6930.58,2.02,2.02,300604080,2.04,2.04,300604080 +한국제15호스팩,479880,21,2030,5,-15,-0.73,2704,40,6870000,2704,-0.73,6760.00,0.04,0.04,5504265,0.04,0.04,5504265 +삼성 인버스 코스닥 150 선물 ETN,Q530094,22,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +KIWOOM 단기채권ESG액티브,419890,23,108935,5,-25,-0.02,23621,368,960000,23621,-0.02,6418.75,2.46,2.46,2573422330,2.46,2.46,2573422330 +ACE 코리아밸류업,496120,24,12685,2,65,0.52,18995,297,900000,18995,0.52,6395.62,2.11,2.11,239582085,2.10,2.10,239582085 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,25,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,26,19330,5,-270,-1.38,2062,39,1000000,2062,-1.38,5287.18,0.21,0.21,39694895,0.21,0.21,39694895 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,22255,5,-140,-0.63,14178,277,2500000,14178,-0.63,5118.41,0.57,0.57,315614510,0.57,0.57,315614510 +KIWOOM TDF2030액티브,435530,28,13495,5,-90,-0.66,16284,323,500000,16284,-0.66,5041.49,3.26,3.26,219814835,3.26,3.26,219814835 +하나30호스팩,469880,29,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 +메리츠 인버스 3X 미국채30년 ETN,Q610079,30,51010,2,575,1.14,2597,60,200000,2597,1.14,4328.33,1.30,1.30,132048615,1.29,1.29,132048615 diff --git a/top30/20250903/top30-vir-20250903-121001.csv b/top30/20250903/top30-vir-20250903-121001.csv new file mode 100644 index 000000000000..c95c7d6327b2 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14820,2,135,0.92,760902,2084,2050000,760902,0.92,9999.99,37.12,37.12,11223893295,36.94,36.94,11223893295 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +에스케이증권제10호스팩,457940,4,2072,5,-18,-0.86,6964,31,3310000,6964,-0.86,9999.99,0.21,0.21,14450273,0.21,0.21,14450273 +토마토시스템,393210,5,7425,2,1525,25.85,10347291,49751,15614544,10347291,25.85,9999.99,66.27,66.27,74216573505,64.01,64.01,74216573505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,7,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,9,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,10,618,1,142,29.83,11975733,120301,45116894,11975733,29.83,9954.81,26.54,26.54,6931179580,24.86,24.86,6931179580 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,12,10825,5,-295,-2.65,580,6,1000000,580,-2.65,9666.67,0.06,0.06,6178135,0.06,0.06,6178135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,13,18820,5,-180,-0.95,7237,80,2500000,7237,-0.95,9046.25,0.29,0.29,136160735,0.29,0.29,136160735 +교보16호스팩,482520,14,2030,5,-5,-0.25,9915,110,6100000,9915,-0.25,9013.64,0.16,0.16,20167800,0.16,0.16,20167800 +삼성 인버스 구리 선물 ETN(H),Q530096,15,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +아이엠비디엑스,461030,16,9730,2,1610,19.83,2660818,32023,14017750,2660818,19.83,8309.08,18.98,18.98,24975856025,18.31,18.31,24975856025 +교보17호스팩,489210,17,2050,5,-5,-0.24,13267,162,5180000,13267,-0.24,8189.51,0.26,0.26,27087065,0.26,0.26,27087065 +KODEX 퀄리티Plus,244660,18,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +미래에셋비전스팩6호,478440,19,2005,5,-5,-0.25,14394,188,6930000,14394,-0.25,7656.38,0.21,0.21,28922640,0.21,0.21,28922640 +한국제15호스팩,479880,20,2030,5,-15,-0.73,2830,40,6870000,2830,-0.73,7075.00,0.04,0.04,5760045,0.04,0.04,5760045 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,14745,2,315,2.18,20526,291,1000000,20526,2.18,7053.61,2.05,2.05,305882790,2.07,2.07,305882790 +삼성 인버스 코스닥 150 선물 ETN,Q530094,22,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +KIWOOM 단기채권ESG액티브,419890,23,108935,5,-25,-0.02,23621,368,960000,23621,-0.02,6418.75,2.46,2.46,2573422330,2.46,2.46,2573422330 +ACE 코리아밸류업,496120,24,12685,2,65,0.52,18995,297,900000,18995,0.52,6395.62,2.11,2.11,239582085,2.10,2.10,239582085 +1Q 종합채권(AA-이상)액티브,0017Y0,25,101100,5,-225,-0.22,7024,113,517000,7024,-0.22,6215.93,1.36,1.36,710125000,1.36,1.36,710125000 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,26,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,19330,5,-270,-1.38,2062,39,1000000,2062,-1.38,5287.18,0.21,0.21,39694895,0.21,0.21,39694895 +한투 레버리지일본니케이225선물 ETN(H),Q570106,28,22255,5,-140,-0.63,14178,277,2500000,14178,-0.63,5118.41,0.57,0.57,315614510,0.57,0.57,315614510 +KIWOOM TDF2030액티브,435530,29,13495,5,-90,-0.66,16284,323,500000,16284,-0.66,5041.49,3.26,3.26,219814835,3.26,3.26,219814835 +하나30호스팩,469880,30,2040,5,-5,-0.24,1231,25,7305000,1231,-0.24,4924.00,0.02,0.02,2499450,0.02,0.02,2499450 diff --git a/top30/20250903/top30-vir-20250903-122000.csv b/top30/20250903/top30-vir-20250903-122000.csv new file mode 100644 index 000000000000..71c4d8bb4cbe --- /dev/null +++ b/top30/20250903/top30-vir-20250903-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14810,2,125,0.85,803392,2084,2050000,803392,0.85,9999.99,39.19,39.19,11853181325,39.04,39.04,11853181325 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +에스케이증권제10호스팩,457940,4,2072,5,-18,-0.86,6964,31,3310000,6964,-0.86,9999.99,0.21,0.21,14450273,0.21,0.21,14450273 +토마토시스템,393210,5,7430,2,1530,25.93,10469751,49751,15614544,10469751,25.93,9999.99,67.05,67.05,75123545780,64.75,64.75,75123545780 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,7,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,9,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,10,618,1,142,29.83,11978425,120301,45116894,11978425,29.83,9957.04,26.55,26.55,6932843236,24.86,24.86,6932843236 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,12,10825,5,-295,-2.65,580,6,1000000,580,-2.65,9666.67,0.06,0.06,6178135,0.06,0.06,6178135 +교보16호스팩,482520,13,2030,5,-5,-0.25,10043,110,6100000,10043,-0.25,9130.00,0.16,0.16,20427640,0.16,0.16,20427640 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,14,18820,5,-180,-0.95,7237,80,2500000,7237,-0.95,9046.25,0.29,0.29,136160735,0.29,0.29,136160735 +아이엠비디엑스,461030,15,9570,2,1450,17.86,2793470,32023,14017750,2793470,17.86,8723.32,19.93,19.93,26251154415,19.57,19.57,26251154415 +삼성 인버스 구리 선물 ETN(H),Q530096,16,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보17호스팩,489210,17,2050,5,-5,-0.24,13267,162,5180000,13267,-0.24,8189.51,0.26,0.26,27087065,0.26,0.26,27087065 +KODEX 퀄리티Plus,244660,18,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +미래에셋비전스팩6호,478440,19,2005,5,-5,-0.25,14534,188,6930000,14534,-0.25,7730.85,0.21,0.21,29203340,0.21,0.21,29203340 +한국제15호스팩,479880,20,2030,5,-15,-0.73,2936,40,6870000,2936,-0.73,7340.00,0.04,0.04,5975225,0.04,0.04,5975225 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,14745,2,315,2.18,20526,291,1000000,20526,2.18,7053.61,2.05,2.05,305882790,2.07,2.07,305882790 +삼성 인버스 코스닥 150 선물 ETN,Q530094,22,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +KIWOOM 단기채권ESG액티브,419890,23,108935,5,-25,-0.02,23621,368,960000,23621,-0.02,6418.75,2.46,2.46,2573422330,2.46,2.46,2573422330 +ACE 코리아밸류업,496120,24,12675,2,55,0.44,18996,297,900000,18996,0.44,6395.96,2.11,2.11,239594760,2.10,2.10,239594760 +1Q 종합채권(AA-이상)액티브,0017Y0,25,101100,5,-225,-0.22,7024,113,517000,7024,-0.22,6215.93,1.36,1.36,710125000,1.36,1.36,710125000 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,26,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,19330,5,-270,-1.38,2062,39,1000000,2062,-1.38,5287.18,0.21,0.21,39694895,0.21,0.21,39694895 +한투 레버리지일본니케이225선물 ETN(H),Q570106,28,22255,5,-140,-0.63,14178,277,2500000,14178,-0.63,5118.41,0.57,0.57,315614510,0.57,0.57,315614510 +KIWOOM TDF2030액티브,435530,29,13495,5,-90,-0.66,16284,323,500000,16284,-0.66,5041.49,3.26,3.26,219814835,3.26,3.26,219814835 +하나30호스팩,469880,30,2030,5,-15,-0.73,1251,25,7305000,1251,-0.73,5004.00,0.02,0.02,2540050,0.02,0.02,2540050 diff --git a/top30/20250903/top30-vir-20250903-123000.csv b/top30/20250903/top30-vir-20250903-123000.csv new file mode 100644 index 000000000000..9e41ebf7ab6d --- /dev/null +++ b/top30/20250903/top30-vir-20250903-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14790,2,105,0.72,848192,2084,2050000,848192,0.72,9999.99,41.38,41.38,12516126300,41.28,41.28,12516126300 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +에스케이증권제10호스팩,457940,4,2072,5,-18,-0.86,6964,31,3310000,6964,-0.86,9999.99,0.21,0.21,14450273,0.21,0.21,14450273 +토마토시스템,393210,5,7380,2,1480,25.08,10600557,49751,15614544,10600557,25.08,9999.99,67.89,67.89,76091130905,66.03,66.03,76091130905 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,7,3325,2,120,3.74,688,4,857218,688,3.74,9999.99,0.08,0.08,2207200,0.08,0.08,2207200 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,9,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,10,618,1,142,29.83,11991430,120301,45116894,11991430,29.83,9967.86,26.58,26.58,6940880326,24.89,24.89,6940880326 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,11790,2,25,0.21,5117,52,5000000,5117,0.21,9840.38,0.10,0.10,60329430,0.10,0.10,60329430 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,12,10825,5,-295,-2.65,580,6,1000000,580,-2.65,9666.67,0.06,0.06,6178135,0.06,0.06,6178135 +교보16호스팩,482520,13,2030,5,-5,-0.25,10043,110,6100000,10043,-0.25,9130.00,0.16,0.16,20427640,0.16,0.16,20427640 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,14,18820,5,-180,-0.95,7237,80,2500000,7237,-0.95,9046.25,0.29,0.29,136160735,0.29,0.29,136160735 +아이엠비디엑스,461030,15,9660,2,1540,18.97,2893711,32023,14017750,2893711,18.97,9036.35,20.64,20.64,27217181890,20.10,20.10,27217181890 +삼성 인버스 구리 선물 ETN(H),Q530096,16,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보17호스팩,489210,17,2050,5,-5,-0.24,13267,162,5180000,13267,-0.24,8189.51,0.26,0.26,27087065,0.26,0.26,27087065 +KODEX 퀄리티Plus,244660,18,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +미래에셋비전스팩6호,478440,19,2005,5,-5,-0.25,14534,188,6930000,14534,-0.25,7730.85,0.21,0.21,29203340,0.21,0.21,29203340 +메리츠 레버리지 구리 선물 ETN(H),Q610028,20,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +한국제15호스팩,479880,21,2030,5,-15,-0.73,2936,40,6870000,2936,-0.73,7340.00,0.04,0.04,5975225,0.04,0.04,5975225 +KIWOOM 단기채권ESG액티브,419890,22,108945,5,-15,-0.01,23761,368,960000,23761,-0.01,6456.79,2.48,2.48,2588674630,2.48,2.48,2588674630 +삼성 인버스 코스닥 150 선물 ETN,Q530094,23,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,24,12675,2,55,0.44,18996,297,900000,18996,0.44,6395.96,2.11,2.11,239594760,2.10,2.10,239594760 +1Q 종합채권(AA-이상)액티브,0017Y0,25,101100,5,-225,-0.22,7024,113,517000,7024,-0.22,6215.93,1.36,1.36,710125000,1.36,1.36,710125000 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,26,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,19330,5,-270,-1.38,2062,39,1000000,2062,-1.38,5287.18,0.21,0.21,39694895,0.21,0.21,39694895 +한투 레버리지일본니케이225선물 ETN(H),Q570106,28,22255,5,-140,-0.63,14178,277,2500000,14178,-0.63,5118.41,0.57,0.57,315614510,0.57,0.57,315614510 +KIWOOM TDF2030액티브,435530,29,13495,5,-90,-0.66,16284,323,500000,16284,-0.66,5041.49,3.26,3.26,219814835,3.26,3.26,219814835 +하나30호스팩,469880,30,2030,5,-15,-0.73,1251,25,7305000,1251,-0.73,5004.00,0.02,0.02,2540050,0.02,0.02,2540050 diff --git a/top30/20250903/top30-vir-20250903-124000.csv b/top30/20250903/top30-vir-20250903-124000.csv new file mode 100644 index 000000000000..4a21a5249dfa --- /dev/null +++ b/top30/20250903/top30-vir-20250903-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14805,2,120,0.82,892984,2084,2050000,892984,0.82,9999.99,43.56,43.56,13179369480,43.42,43.42,13179369480 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2075,5,-15,-0.72,7660,31,3310000,7660,-0.72,9999.99,0.23,0.23,15894473,0.23,0.23,15894473 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +토마토시스템,393210,5,7430,2,1530,25.93,10735457,49751,15614544,10735457,25.93,9999.99,68.75,68.75,77087128505,66.45,66.45,77087128505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,7,3265,2,60,1.87,689,4,857218,689,1.87,9999.99,0.08,0.08,2210465,0.08,0.08,2210465 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +키움 INDXX 미국테크탑10 ETN,Q760005,9,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,10,618,1,142,29.83,11998263,120301,45116894,11998263,29.83,9973.54,26.59,26.59,6945103120,24.91,24.91,6945103120 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,12,10825,5,-295,-2.65,580,6,1000000,580,-2.65,9666.67,0.06,0.06,6178135,0.06,0.06,6178135 +아이엠비디엑스,461030,13,9580,2,1460,17.98,2993874,32023,14017750,2993874,17.98,9349.14,21.36,21.36,28184109750,20.99,20.99,28184109750 +교보16호스팩,482520,14,2030,5,-5,-0.25,10043,110,6100000,10043,-0.25,9130.00,0.16,0.16,20427640,0.16,0.16,20427640 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,15,18820,5,-180,-0.95,7237,80,2500000,7237,-0.95,9046.25,0.29,0.29,136160735,0.29,0.29,136160735 +삼성 인버스 구리 선물 ETN(H),Q530096,16,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보17호스팩,489210,17,2045,5,-10,-0.49,13337,162,5180000,13337,-0.49,8232.72,0.26,0.26,27230215,0.26,0.26,27230215 +KODEX 퀄리티Plus,244660,18,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +미래에셋비전스팩6호,478440,19,2005,5,-5,-0.25,14534,188,6930000,14534,-0.25,7730.85,0.21,0.21,29203340,0.21,0.21,29203340 +메리츠 레버리지 구리 선물 ETN(H),Q610028,20,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +한국제15호스팩,479880,21,2030,5,-15,-0.73,2936,40,6870000,2936,-0.73,7340.00,0.04,0.04,5975225,0.04,0.04,5975225 +KIWOOM 단기채권ESG액티브,419890,22,108945,5,-15,-0.01,23761,368,960000,23761,-0.01,6456.79,2.48,2.48,2588674630,2.48,2.48,2588674630 +삼성 인버스 코스닥 150 선물 ETN,Q530094,23,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,24,12675,2,55,0.44,18996,297,900000,18996,0.44,6395.96,2.11,2.11,239594760,2.10,2.10,239594760 +1Q 종합채권(AA-이상)액티브,0017Y0,25,101100,5,-225,-0.22,7024,113,517000,7024,-0.22,6215.93,1.36,1.36,710125000,1.36,1.36,710125000 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,26,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,19330,5,-270,-1.38,2062,39,1000000,2062,-1.38,5287.18,0.21,0.21,39694895,0.21,0.21,39694895 +한투 레버리지일본니케이225선물 ETN(H),Q570106,28,22160,5,-235,-1.05,14190,277,2500000,14190,-1.05,5122.74,0.57,0.57,315880505,0.57,0.57,315880505 +KIWOOM TDF2030액티브,435530,29,13495,5,-90,-0.66,16284,323,500000,16284,-0.66,5041.49,3.26,3.26,219814835,3.26,3.26,219814835 +하나30호스팩,469880,30,2030,5,-15,-0.73,1251,25,7305000,1251,-0.73,5004.00,0.02,0.02,2540050,0.02,0.02,2540050 diff --git a/top30/20250903/top30-vir-20250903-125000.csv b/top30/20250903/top30-vir-20250903-125000.csv new file mode 100644 index 000000000000..1faed0d53f37 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14790,2,105,0.72,926869,2084,2050000,926869,0.72,9999.99,45.21,45.21,13680624065,45.12,45.12,13680624065 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2070,5,-20,-0.96,9325,31,3310000,9325,-0.96,9999.99,0.28,0.28,19348053,0.28,0.28,19348053 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +토마토시스템,393210,5,7400,2,1500,25.42,10802821,49751,15614544,10802821,25.42,9999.99,69.18,69.18,77585189800,67.15,67.15,77585189800 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,7,3265,2,60,1.87,689,4,857218,689,1.87,9999.99,0.08,0.08,2210465,0.08,0.08,2210465 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,9,2075,5,-15,-0.72,2883,21,5480000,2883,-0.72,9999.99,0.05,0.05,5982265,0.05,0.05,5982265 +키움 INDXX 미국테크탑10 ETN,Q760005,10,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,11,618,1,142,29.83,12009286,120301,45116894,12009286,29.83,9982.70,26.62,26.62,6951915334,24.93,24.93,6951915334 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,12,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,13,10825,5,-295,-2.65,580,6,1000000,580,-2.65,9666.67,0.06,0.06,6178135,0.06,0.06,6178135 +아이엠비디엑스,461030,14,9600,2,1480,18.23,3046042,32023,14017750,3046042,18.23,9512.04,21.73,21.73,28687697610,21.32,21.32,28687697610 +교보16호스팩,482520,15,2030,5,-5,-0.25,10043,110,6100000,10043,-0.25,9130.00,0.16,0.16,20427640,0.16,0.16,20427640 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18820,5,-180,-0.95,7237,80,2500000,7237,-0.95,9046.25,0.29,0.29,136160735,0.29,0.29,136160735 +삼성 인버스 구리 선물 ETN(H),Q530096,17,8995,5,-95,-1.05,348,4,1000000,348,-1.05,8700.00,0.03,0.03,3119085,0.03,0.03,3119085 +교보17호스팩,489210,18,2050,5,-5,-0.24,13587,162,5180000,13587,-0.24,8387.04,0.26,0.26,27742715,0.26,0.26,27742715 +KODEX 퀄리티Plus,244660,19,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +미래에셋비전스팩6호,478440,20,2005,5,-5,-0.25,14534,188,6930000,14534,-0.25,7730.85,0.21,0.21,29203340,0.21,0.21,29203340 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +한국제15호스팩,479880,22,2030,5,-15,-0.73,2936,40,6870000,2936,-0.73,7340.00,0.04,0.04,5975225,0.04,0.04,5975225 +KIWOOM 단기채권ESG액티브,419890,23,108945,5,-15,-0.01,23761,368,960000,23761,-0.01,6456.79,2.48,2.48,2588674630,2.48,2.48,2588674630 +삼성 인버스 코스닥 150 선물 ETN,Q530094,24,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,25,12675,2,55,0.44,18996,297,900000,18996,0.44,6395.96,2.11,2.11,239594760,2.10,2.10,239594760 +1Q 종합채권(AA-이상)액티브,0017Y0,26,101100,5,-225,-0.22,7024,113,517000,7024,-0.22,6215.93,1.36,1.36,710125000,1.36,1.36,710125000 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,27,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,28,19235,5,-365,-1.86,2063,39,1000000,2063,-1.86,5289.74,0.21,0.21,39714130,0.21,0.21,39714130 +한투 레버리지일본니케이225선물 ETN(H),Q570106,29,22100,5,-295,-1.32,14291,277,2500000,14291,-1.32,5159.21,0.57,0.57,318112605,0.58,0.58,318112605 +KIWOOM TDF2030액티브,435530,30,13495,5,-90,-0.66,16356,323,500000,16356,-0.66,5063.78,3.27,3.27,220786475,3.27,3.27,220786475 diff --git a/top30/20250903/top30-vir-20250903-130000.csv b/top30/20250903/top30-vir-20250903-130000.csv new file mode 100644 index 000000000000..b325cf72ae5b --- /dev/null +++ b/top30/20250903/top30-vir-20250903-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14810,2,125,0.85,966640,2084,2050000,966640,0.85,9999.99,47.15,47.15,14269228865,47.00,47.00,14269228865 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2070,5,-20,-0.96,9325,31,3310000,9325,-0.96,9999.99,0.28,0.28,19348053,0.28,0.28,19348053 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +토마토시스템,393210,5,7340,2,1440,24.41,10899254,49751,15614544,10899254,24.41,9999.99,69.80,69.80,78296721360,68.32,68.32,78296721360 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,7,3265,2,60,1.87,689,4,857218,689,1.87,9999.99,0.08,0.08,2210465,0.08,0.08,2210465 +SOL KRX300,292500,8,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,9,2075,5,-15,-0.72,2883,21,5480000,2883,-0.72,9999.99,0.05,0.05,5982265,0.05,0.05,5982265 +키움 INDXX 미국테크탑10 ETN,Q760005,10,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,11,618,1,142,29.83,12016484,120301,45116894,12016484,29.83,9988.68,26.63,26.63,6956363698,24.95,24.95,6956363698 +삼성 인버스 구리 선물 ETN(H),Q530096,12,9035,5,-55,-0.61,394,4,1000000,394,-0.61,9850.00,0.04,0.04,3534695,0.04,0.04,3534695 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,13,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,14,10855,5,-265,-2.38,583,6,1000000,583,-2.38,9716.67,0.06,0.06,6210700,0.06,0.06,6210700 +아이엠비디엑스,461030,15,9550,2,1430,17.61,3082978,32023,14017750,3082978,17.61,9627.39,21.99,21.99,29041756140,21.69,21.69,29041756140 +교보16호스팩,482520,16,2030,5,-5,-0.25,10543,110,6100000,10543,-0.25,9584.54,0.17,0.17,21442640,0.17,0.17,21442640 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,17,18820,5,-180,-0.95,7237,80,2500000,7237,-0.95,9046.25,0.29,0.29,136160735,0.29,0.29,136160735 +교보17호스팩,489210,18,2045,5,-10,-0.49,14092,162,5180000,14092,-0.49,8698.77,0.27,0.27,28775440,0.27,0.27,28775440 +KODEX 퀄리티Plus,244660,19,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +미래에셋비전스팩6호,478440,20,2005,5,-5,-0.25,14534,188,6930000,14534,-0.25,7730.85,0.21,0.21,29203340,0.21,0.21,29203340 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +한국제15호스팩,479880,22,2030,5,-15,-0.73,2936,40,6870000,2936,-0.73,7340.00,0.04,0.04,5975225,0.04,0.04,5975225 +KIWOOM 단기채권ESG액티브,419890,23,108945,5,-15,-0.01,23761,368,960000,23761,-0.01,6456.79,2.48,2.48,2588674630,2.48,2.48,2588674630 +삼성 인버스 코스닥 150 선물 ETN,Q530094,24,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,25,12675,2,55,0.44,18996,297,900000,18996,0.44,6395.96,2.11,2.11,239594760,2.10,2.10,239594760 +1Q 종합채권(AA-이상)액티브,0017Y0,26,101100,5,-225,-0.22,7024,113,517000,7024,-0.22,6215.93,1.36,1.36,710125000,1.36,1.36,710125000 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,27,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 +한투 레버리지일본니케이225선물 ETN(H),Q570106,28,22115,5,-280,-1.25,15945,277,2500000,15945,-1.25,5756.32,0.64,0.64,354690815,0.64,0.64,354690815 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,29,19235,5,-365,-1.86,2063,39,1000000,2063,-1.86,5289.74,0.21,0.21,39714130,0.21,0.21,39714130 +에스폴리텍,050760,30,1731,2,138,8.66,2802129,54703,16334678,2802129,8.66,5122.44,17.15,17.15,4964599208,17.56,17.56,4964599208 diff --git a/top30/20250903/top30-vir-20250903-131001.csv b/top30/20250903/top30-vir-20250903-131001.csv new file mode 100644 index 000000000000..3603cccbec38 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14825,2,140,0.95,1010871,2084,2050000,1010871,0.95,9999.99,49.31,49.31,14924791680,49.11,49.11,14924791680 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2070,5,-20,-0.96,9325,31,3310000,9325,-0.96,9999.99,0.28,0.28,19348053,0.28,0.28,19348053 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,4,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,5,2100,5,-10,-0.47,6500,25,4240000,6500,-0.47,9999.99,0.15,0.15,13655000,0.15,0.15,13655000 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +토마토시스템,393210,7,7330,2,1430,24.24,11080223,49751,15614544,11080223,24.24,9999.99,70.96,70.96,79620120720,69.56,69.56,79620120720 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,9,3265,2,60,1.87,689,4,857218,689,1.87,9999.99,0.08,0.08,2210465,0.08,0.08,2210465 +SOL KRX300,292500,10,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,11,2075,5,-15,-0.72,2883,21,5480000,2883,-0.72,9999.99,0.05,0.05,5982265,0.05,0.05,5982265 +키움 INDXX 미국테크탑10 ETN,Q760005,12,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,13,618,1,142,29.83,12018955,120301,45116894,12018955,29.83,9990.74,26.64,26.64,6957890776,24.95,24.95,6957890776 +삼성 인버스 구리 선물 ETN(H),Q530096,14,9030,5,-60,-0.66,398,4,1000000,398,-0.66,9950.00,0.04,0.04,3570815,0.04,0.04,3570815 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,16,10855,5,-265,-2.38,583,6,1000000,583,-2.38,9716.67,0.06,0.06,6210700,0.06,0.06,6210700 +아이엠비디엑스,461030,17,9560,2,1440,17.73,3102853,32023,14017750,3102853,17.73,9689.45,22.14,22.14,29231634935,21.81,21.81,29231634935 +교보16호스팩,482520,18,2030,5,-5,-0.25,10543,110,6100000,10543,-0.25,9584.54,0.17,0.17,21442640,0.17,0.17,21442640 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18820,5,-180,-0.95,7237,80,2500000,7237,-0.95,9046.25,0.29,0.29,136160735,0.29,0.29,136160735 +교보17호스팩,489210,20,2045,5,-10,-0.49,14092,162,5180000,14092,-0.49,8698.77,0.27,0.27,28775440,0.27,0.27,28775440 +KODEX 퀄리티Plus,244660,21,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +미래에셋비전스팩6호,478440,22,2005,5,-5,-0.25,14534,188,6930000,14534,-0.25,7730.85,0.21,0.21,29203340,0.21,0.21,29203340 +메리츠 레버리지 구리 선물 ETN(H),Q610028,23,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +한국제15호스팩,479880,24,2030,5,-15,-0.73,2936,40,6870000,2936,-0.73,7340.00,0.04,0.04,5975225,0.04,0.04,5975225 +메리츠 레버리지 국채30년 ETN,Q610008,25,6890,5,-90,-1.29,11007,150,4000000,11007,-1.29,7338.00,0.28,0.28,75874375,0.28,0.28,75874375 +KIWOOM 단기채권ESG액티브,419890,26,108945,5,-15,-0.01,23761,368,960000,23761,-0.01,6456.79,2.48,2.48,2588674630,2.48,2.48,2588674630 +삼성 인버스 코스닥 150 선물 ETN,Q530094,27,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,28,12675,2,55,0.44,18996,297,900000,18996,0.44,6395.96,2.11,2.11,239594760,2.10,2.10,239594760 +1Q 종합채권(AA-이상)액티브,0017Y0,29,101100,5,-225,-0.22,7024,113,517000,7024,-0.22,6215.93,1.36,1.36,710125000,1.36,1.36,710125000 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,30,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 diff --git a/top30/20250903/top30-vir-20250903-132000.csv b/top30/20250903/top30-vir-20250903-132000.csv new file mode 100644 index 000000000000..1dd2729fbe11 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14795,2,110,0.75,1051827,2084,2050000,1051827,0.75,9999.99,51.31,51.31,15530765980,51.21,51.21,15530765980 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2070,5,-20,-0.96,9325,31,3310000,9325,-0.96,9999.99,0.28,0.28,19348053,0.28,0.28,19348053 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,4,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,5,2100,5,-10,-0.47,6500,25,4240000,6500,-0.47,9999.99,0.15,0.15,13655000,0.15,0.15,13655000 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +토마토시스템,393210,7,7440,2,1540,26.10,11467162,49751,15614544,11467162,26.10,9999.99,73.44,73.44,82490753550,71.01,71.01,82490753550 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,9,3265,2,60,1.87,689,4,857218,689,1.87,9999.99,0.08,0.08,2210465,0.08,0.08,2210465 +SOL KRX300,292500,10,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,11,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +아이엠비디엑스,461030,12,9970,2,1850,22.78,3446399,32023,14017750,3446399,22.78,9999.99,24.59,24.59,32633994480,23.35,23.35,32633994480 +키움 INDXX 미국테크탑10 ETN,Q760005,13,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,14,618,1,142,29.83,12019174,120301,45116894,12019174,29.83,9990.92,26.64,26.64,6958026118,24.96,24.96,6958026118 +삼성 인버스 구리 선물 ETN(H),Q530096,15,9030,5,-60,-0.66,398,4,1000000,398,-0.66,9950.00,0.04,0.04,3570815,0.04,0.04,3570815 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,17,10845,5,-275,-2.47,584,6,1000000,584,-2.47,9733.33,0.06,0.06,6221545,0.06,0.06,6221545 +교보16호스팩,482520,18,2030,5,-5,-0.25,10543,110,6100000,10543,-0.25,9584.54,0.17,0.17,21442640,0.17,0.17,21442640 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18785,5,-215,-1.13,7241,80,2500000,7241,-1.13,9051.25,0.29,0.29,136235875,0.29,0.29,136235875 +교보17호스팩,489210,20,2045,5,-10,-0.49,14092,162,5180000,14092,-0.49,8698.77,0.27,0.27,28775440,0.27,0.27,28775440 +메리츠 레버리지 국채30년 ETN,Q610008,21,6890,5,-90,-1.29,12010,150,4000000,12010,-1.29,8006.67,0.30,0.30,82785045,0.30,0.30,82785045 +KODEX 퀄리티Plus,244660,22,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +미래에셋비전스팩6호,478440,23,2005,5,-5,-0.25,14534,188,6930000,14534,-0.25,7730.85,0.21,0.21,29203340,0.21,0.21,29203340 +한국제15호스팩,479880,24,2035,5,-10,-0.49,3036,40,6870000,3036,-0.49,7590.00,0.04,0.04,6178725,0.04,0.04,6178725 +메리츠 레버리지 구리 선물 ETN(H),Q610028,25,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +KIWOOM 단기채권ESG액티브,419890,26,108945,5,-15,-0.01,23761,368,960000,23761,-0.01,6456.79,2.48,2.48,2588674630,2.48,2.48,2588674630 +삼성 인버스 코스닥 150 선물 ETN,Q530094,27,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,28,12690,2,70,0.55,19046,297,900000,19046,0.55,6412.79,2.12,2.12,240229260,2.10,2.10,240229260 +1Q 종합채권(AA-이상)액티브,0017Y0,29,101110,5,-215,-0.21,7025,113,517000,7025,-0.21,6216.81,1.36,1.36,710226110,1.36,1.36,710226110 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,30,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 diff --git a/top30/20250903/top30-vir-20250903-133000.csv b/top30/20250903/top30-vir-20250903-133000.csv new file mode 100644 index 000000000000..b41bf91823b7 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14775,2,90,0.61,1069773,2084,2050000,1069773,0.61,9999.99,52.18,52.18,15796018140,52.15,52.15,15796018140 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,4,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,5,2100,5,-10,-0.47,6500,25,4240000,6500,-0.47,9999.99,0.15,0.15,13655000,0.15,0.15,13655000 +토마토시스템,393210,6,7410,2,1510,25.59,11681852,49751,15614544,11681852,25.59,9999.99,74.81,74.81,84080575080,72.67,72.67,84080575080 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,9,3265,2,60,1.87,689,4,857218,689,1.87,9999.99,0.08,0.08,2210465,0.08,0.08,2210465 +SOL KRX300,292500,10,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,11,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +아이엠비디엑스,461030,12,9720,2,1600,19.70,3853820,32023,14017750,3853820,19.70,9999.99,27.49,27.49,36697898155,26.93,26.93,36697898155 +키움 INDXX 미국테크탑10 ETN,Q760005,13,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +삼성 인버스 구리 선물 ETN(H),Q530096,14,9025,5,-65,-0.72,402,4,1000000,402,-0.72,9999.99,0.04,0.04,3606915,0.04,0.04,3606915 +에이엔피,015260,15,618,1,142,29.83,12020907,120301,45116894,12020907,29.83,9992.36,26.64,26.64,6959097112,24.96,24.96,6959097112 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,17,10845,5,-275,-2.47,584,6,1000000,584,-2.47,9733.33,0.06,0.06,6221545,0.06,0.06,6221545 +교보16호스팩,482520,18,2030,5,-5,-0.25,10543,110,6100000,10543,-0.25,9584.54,0.17,0.17,21442640,0.17,0.17,21442640 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18785,5,-215,-1.13,7241,80,2500000,7241,-1.13,9051.25,0.29,0.29,136235875,0.29,0.29,136235875 +교보17호스팩,489210,20,2045,5,-10,-0.49,14261,162,5180000,14261,-0.49,8803.09,0.28,0.28,29121045,0.27,0.27,29121045 +메리츠 레버리지 국채30년 ETN,Q610008,21,6890,5,-90,-1.29,12010,150,4000000,12010,-1.29,8006.67,0.30,0.30,82785045,0.30,0.30,82785045 +KODEX 퀄리티Plus,244660,22,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +한국제15호스팩,479880,23,2035,5,-10,-0.49,3141,40,6870000,3141,-0.49,7852.50,0.05,0.05,6392400,0.05,0.05,6392400 +미래에셋비전스팩6호,478440,24,2010,3,0,0.00,14535,188,6930000,14535,0.00,7731.38,0.21,0.21,29205350,0.21,0.21,29205350 +메리츠 레버리지 구리 선물 ETN(H),Q610028,25,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +KIWOOM 단기채권ESG액티브,419890,26,108945,5,-15,-0.01,23761,368,960000,23761,-0.01,6456.79,2.48,2.48,2588674630,2.48,2.48,2588674630 +삼성 인버스 코스닥 150 선물 ETN,Q530094,27,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,28,12690,2,70,0.55,19046,297,900000,19046,0.55,6412.79,2.12,2.12,240229260,2.10,2.10,240229260 +1Q 종합채권(AA-이상)액티브,0017Y0,29,101110,5,-215,-0.21,7025,113,517000,7025,-0.21,6216.81,1.36,1.36,710226110,1.36,1.36,710226110 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,30,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 diff --git a/top30/20250903/top30-vir-20250903-134001.csv b/top30/20250903/top30-vir-20250903-134001.csv new file mode 100644 index 000000000000..97e2006e6a10 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14765,2,80,0.54,1084814,2084,2050000,1084814,0.54,9999.99,52.92,52.92,16018198915,52.92,52.92,16018198915 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,4,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,5,2100,5,-10,-0.47,6500,25,4240000,6500,-0.47,9999.99,0.15,0.15,13655000,0.15,0.15,13655000 +토마토시스템,393210,6,7330,2,1430,24.24,11838458,49751,15614544,11838458,24.24,9999.99,75.82,75.82,85234464495,74.47,74.47,85234464495 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7305,5,-90,-1.22,93449,533,1000000,93449,-1.22,9999.99,9.34,9.34,684169565,9.37,9.37,684169565 +진흥기업우B,002785,9,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +SOL KRX300,292500,10,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,11,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +아이엠비디엑스,461030,12,9740,2,1620,19.95,3935268,32023,14017750,3935268,19.95,9999.99,28.07,28.07,37490702165,27.46,27.46,37490702165 +키움 INDXX 미국테크탑10 ETN,Q760005,13,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +삼성 인버스 구리 선물 ETN(H),Q530096,14,9025,5,-65,-0.72,402,4,1000000,402,-0.72,9999.99,0.04,0.04,3606915,0.04,0.04,3606915 +에이엔피,015260,15,618,1,142,29.83,12023097,120301,45116894,12023097,29.83,9994.18,26.65,26.65,6960450532,24.96,24.96,6960450532 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,17,10845,5,-275,-2.47,584,6,1000000,584,-2.47,9733.33,0.06,0.06,6221545,0.06,0.06,6221545 +교보16호스팩,482520,18,2030,5,-5,-0.25,10543,110,6100000,10543,-0.25,9584.54,0.17,0.17,21442640,0.17,0.17,21442640 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18785,5,-215,-1.13,7241,80,2500000,7241,-1.13,9051.25,0.29,0.29,136235875,0.29,0.29,136235875 +교보17호스팩,489210,20,2045,5,-10,-0.49,14261,162,5180000,14261,-0.49,8803.09,0.28,0.28,29121045,0.27,0.27,29121045 +메리츠 레버리지 국채30년 ETN,Q610008,21,6890,5,-90,-1.29,12010,150,4000000,12010,-1.29,8006.67,0.30,0.30,82785045,0.30,0.30,82785045 +KODEX 퀄리티Plus,244660,22,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +한국제15호스팩,479880,23,2035,5,-10,-0.49,3141,40,6870000,3141,-0.49,7852.50,0.05,0.05,6392400,0.05,0.05,6392400 +미래에셋비전스팩6호,478440,24,2010,3,0,0.00,14535,188,6930000,14535,0.00,7731.38,0.21,0.21,29205350,0.21,0.21,29205350 +메리츠 레버리지 구리 선물 ETN(H),Q610028,25,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +KIWOOM 단기채권ESG액티브,419890,26,108945,5,-15,-0.01,23761,368,960000,23761,-0.01,6456.79,2.48,2.48,2588674630,2.48,2.48,2588674630 +삼성 인버스 코스닥 150 선물 ETN,Q530094,27,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,28,12690,2,70,0.55,19046,297,900000,19046,0.55,6412.79,2.12,2.12,240229260,2.10,2.10,240229260 +1Q 종합채권(AA-이상)액티브,0017Y0,29,101110,5,-215,-0.21,7025,113,517000,7025,-0.21,6216.81,1.36,1.36,710226110,1.36,1.36,710226110 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,30,51655,5,-10,-0.02,61,1,1680000,61,-0.02,6100.00,0.00,0.00,3150965,0.00,0.00,3150965 diff --git a/top30/20250903/top30-vir-20250903-135001.csv b/top30/20250903/top30-vir-20250903-135001.csv new file mode 100644 index 000000000000..68634071bc59 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14770,2,85,0.58,1084954,2084,2050000,1084954,0.58,9999.99,52.92,52.92,16020265325,52.91,52.91,16020265325 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,4,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,5,2100,5,-10,-0.47,6500,25,4240000,6500,-0.47,9999.99,0.15,0.15,13655000,0.15,0.15,13655000 +토마토시스템,393210,6,7280,2,1380,23.39,12012546,49751,15614544,12012546,23.39,9999.99,76.93,76.93,86504906955,76.10,76.10,86504906955 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7335,5,-60,-0.81,93450,533,1000000,93450,-0.81,9999.99,9.35,9.35,684176900,9.33,9.33,684176900 +진흥기업우B,002785,9,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +SOL KRX300,292500,10,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,11,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +아이엠비디엑스,461030,12,9590,2,1470,18.10,4006546,32023,14017750,4006546,18.10,9999.99,28.58,28.58,38177106435,28.40,28.40,38177106435 +키움 INDXX 미국테크탑10 ETN,Q760005,13,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +삼성 인버스 구리 선물 ETN(H),Q530096,14,9025,5,-65,-0.72,402,4,1000000,402,-0.72,9999.99,0.04,0.04,3606915,0.04,0.04,3606915 +에이엔피,015260,15,618,1,142,29.83,12025010,120301,45116894,12025010,29.83,9995.77,26.65,26.65,6961632766,24.97,24.97,6961632766 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,17,10845,5,-275,-2.47,584,6,1000000,584,-2.47,9733.33,0.06,0.06,6221545,0.06,0.06,6221545 +교보16호스팩,482520,18,2030,5,-5,-0.25,10544,110,6100000,10544,-0.25,9585.45,0.17,0.17,21444670,0.17,0.17,21444670 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18785,5,-215,-1.13,7241,80,2500000,7241,-1.13,9051.25,0.29,0.29,136235875,0.29,0.29,136235875 +교보17호스팩,489210,20,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,21,6875,5,-105,-1.50,13010,150,4000000,13010,-1.50,8673.33,0.33,0.33,89660045,0.33,0.33,89660045 +ACE Fn성장소비주도주,226380,22,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,23,8855,2,25,0.28,237,3,500000,237,0.28,7900.00,0.05,0.05,2094095,0.05,0.05,2094095 +한국제15호스팩,479880,24,2035,5,-10,-0.49,3141,40,6870000,3141,-0.49,7852.50,0.05,0.05,6392400,0.05,0.05,6392400 +미래에셋비전스팩6호,478440,25,2005,5,-5,-0.25,14540,188,6930000,14540,-0.25,7734.04,0.21,0.21,29215375,0.21,0.21,29215375 +메리츠 레버리지 구리 선물 ETN(H),Q610028,26,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +KIWOOM 단기채권ESG액티브,419890,27,108945,5,-15,-0.01,23761,368,960000,23761,-0.01,6456.79,2.48,2.48,2588674630,2.48,2.48,2588674630 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,29,12690,2,70,0.55,19046,297,900000,19046,0.55,6412.79,2.12,2.12,240229260,2.10,2.10,240229260 +1Q 종합채권(AA-이상)액티브,0017Y0,30,101110,5,-215,-0.21,7025,113,517000,7025,-0.21,6216.81,1.36,1.36,710226110,1.36,1.36,710226110 diff --git a/top30/20250903/top30-vir-20250903-140001.csv b/top30/20250903/top30-vir-20250903-140001.csv new file mode 100644 index 000000000000..7c6909394a4d --- /dev/null +++ b/top30/20250903/top30-vir-20250903-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14795,2,110,0.75,1212305,2084,2050000,1212305,0.75,9999.99,59.14,59.14,17902088385,59.02,59.02,17902088385 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,4,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,5,2100,5,-10,-0.47,6700,25,4240000,6700,-0.47,9999.99,0.16,0.16,14075000,0.16,0.16,14075000 +토마토시스템,393210,6,7270,2,1370,23.22,12203623,49751,15614544,12203623,23.22,9999.99,78.16,78.16,87893440260,77.43,77.43,87893440260 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7335,5,-60,-0.81,93450,533,1000000,93450,-0.81,9999.99,9.35,9.35,684176900,9.33,9.33,684176900 +진흥기업우B,002785,9,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +SOL KRX300,292500,10,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,11,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +아이엠비디엑스,461030,12,9660,2,1540,18.97,4044898,32023,14017750,4044898,18.97,9999.99,28.86,28.86,38546721635,28.47,28.47,38546721635 +키움 INDXX 미국테크탑10 ETN,Q760005,13,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +삼성 인버스 구리 선물 ETN(H),Q530096,14,9020,5,-70,-0.77,404,4,1000000,404,-0.77,9999.99,0.04,0.04,3624955,0.04,0.04,3624955 +에이엔피,015260,15,618,1,142,29.83,12060641,120301,45116894,12060641,29.83,9999.99,26.73,26.73,6983652724,25.05,25.05,6983652724 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,17,10845,5,-275,-2.47,584,6,1000000,584,-2.47,9733.33,0.06,0.06,6221545,0.06,0.06,6221545 +교보16호스팩,482520,18,2030,5,-5,-0.25,10544,110,6100000,10544,-0.25,9585.45,0.17,0.17,21444670,0.17,0.17,21444670 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18795,5,-205,-1.08,7261,80,2500000,7261,-1.08,9076.25,0.29,0.29,136611775,0.29,0.29,136611775 +교보17호스팩,489210,20,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,21,6875,5,-105,-1.50,13010,150,4000000,13010,-1.50,8673.33,0.33,0.33,89660045,0.33,0.33,89660045 +ACE Fn성장소비주도주,226380,22,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,23,8855,2,25,0.28,239,3,500000,239,0.28,7966.67,0.05,0.05,2111805,0.05,0.05,2111805 +한국제15호스팩,479880,24,2035,5,-10,-0.49,3141,40,6870000,3141,-0.49,7852.50,0.05,0.05,6392400,0.05,0.05,6392400 +미래에셋비전스팩6호,478440,25,2005,5,-5,-0.25,14540,188,6930000,14540,-0.25,7734.04,0.21,0.21,29215375,0.21,0.21,29215375 +메리츠 레버리지 구리 선물 ETN(H),Q610028,26,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +KIWOOM 단기채권ESG액티브,419890,27,108945,5,-15,-0.01,23763,368,960000,23763,-0.01,6457.34,2.48,2.48,2588892520,2.48,2.48,2588892520 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,29,12690,2,70,0.55,19046,297,900000,19046,0.55,6412.79,2.12,2.12,240229260,2.10,2.10,240229260 +1Q 종합채권(AA-이상)액티브,0017Y0,30,101110,5,-215,-0.21,7025,113,517000,7025,-0.21,6216.81,1.36,1.36,710226110,1.36,1.36,710226110 diff --git a/top30/20250903/top30-vir-20250903-141001.csv b/top30/20250903/top30-vir-20250903-141001.csv new file mode 100644 index 000000000000..669c222bb32c --- /dev/null +++ b/top30/20250903/top30-vir-20250903-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14815,2,130,0.89,1247575,2084,2050000,1247575,0.89,9999.99,60.86,60.86,18424217785,60.66,60.66,18424217785 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,4,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,5,2100,5,-10,-0.47,6800,25,4240000,6800,-0.47,9999.99,0.16,0.16,14285000,0.16,0.16,14285000 +토마토시스템,393210,6,7170,2,1270,21.53,12428053,49751,15614544,12428053,21.53,9999.99,79.59,79.59,89512507820,79.95,79.95,89512507820 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7335,5,-60,-0.81,93450,533,1000000,93450,-0.81,9999.99,9.35,9.35,684176900,9.33,9.33,684176900 +진흥기업우B,002785,9,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +SOL KRX300,292500,10,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,11,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +아이엠비디엑스,461030,12,9320,2,1200,14.78,4152676,32023,14017750,4152676,14.78,9999.99,29.62,29.62,39571428015,30.29,30.29,39571428015 +키움 INDXX 미국테크탑10 ETN,Q760005,13,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +삼성 인버스 구리 선물 ETN(H),Q530096,14,9020,5,-70,-0.77,404,4,1000000,404,-0.77,9999.99,0.04,0.04,3624955,0.04,0.04,3624955 +에이엔피,015260,15,618,1,142,29.83,12061266,120301,45116894,12061266,29.83,9999.99,26.73,26.73,6984038974,25.05,25.05,6984038974 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,17,10845,5,-275,-2.47,584,6,1000000,584,-2.47,9733.33,0.06,0.06,6221545,0.06,0.06,6221545 +교보16호스팩,482520,18,2030,5,-5,-0.25,10544,110,6100000,10544,-0.25,9585.45,0.17,0.17,21444670,0.17,0.17,21444670 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18770,5,-230,-1.21,7271,80,2500000,7271,-1.21,9088.75,0.29,0.29,136799475,0.29,0.29,136799475 +교보17호스팩,489210,20,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,21,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +ACE Fn성장소비주도주,226380,22,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,23,8855,2,25,0.28,239,3,500000,239,0.28,7966.67,0.05,0.05,2111805,0.05,0.05,2111805 +한국제15호스팩,479880,24,2035,5,-10,-0.49,3141,40,6870000,3141,-0.49,7852.50,0.05,0.05,6392400,0.05,0.05,6392400 +미래에셋비전스팩6호,478440,25,2005,5,-5,-0.25,14558,188,6930000,14558,-0.25,7743.62,0.21,0.21,29251465,0.21,0.21,29251465 +메리츠 레버리지 구리 선물 ETN(H),Q610028,26,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +KIWOOM 단기채권ESG액티브,419890,27,108940,5,-20,-0.02,23863,368,960000,23863,-0.02,6484.51,2.49,2.49,2599786520,2.49,2.49,2599786520 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,29,12690,2,70,0.55,19046,297,900000,19046,0.55,6412.79,2.12,2.12,240229260,2.10,2.10,240229260 +1Q 종합채권(AA-이상)액티브,0017Y0,30,101110,5,-215,-0.21,7025,113,517000,7025,-0.21,6216.81,1.36,1.36,710226110,1.36,1.36,710226110 diff --git a/top30/20250903/top30-vir-20250903-142001.csv b/top30/20250903/top30-vir-20250903-142001.csv new file mode 100644 index 000000000000..71e5c5cc920d --- /dev/null +++ b/top30/20250903/top30-vir-20250903-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,14815,2,130,0.89,1299040,2084,2050000,1299040,0.89,9999.99,63.37,63.37,19186671760,63.17,63.17,19186671760 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,3,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,4,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,5,2100,5,-10,-0.47,6800,25,4240000,6800,-0.47,9999.99,0.16,0.16,14285000,0.16,0.16,14285000 +토마토시스템,393210,6,7250,2,1350,22.88,12663125,49751,15614544,12663125,22.88,9999.99,81.10,81.10,91204722100,80.57,80.57,91204722100 +신한 인버스 코스닥 150 선물 ETN,Q500063,7,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7335,5,-60,-0.81,93450,533,1000000,93450,-0.81,9999.99,9.35,9.35,684176900,9.33,9.33,684176900 +진흥기업우B,002785,9,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +한국제15호스팩,479880,10,2035,5,-10,-0.49,6026,40,6870000,6026,-0.49,9999.99,0.09,0.09,12263375,0.09,0.09,12263375 +SOL KRX300,292500,11,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,12,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +아이엠비디엑스,461030,13,9240,2,1120,13.79,4266743,32023,14017750,4266743,13.79,9999.99,30.44,30.44,40625119225,31.36,31.36,40625119225 +키움 INDXX 미국테크탑10 ETN,Q760005,14,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +삼성 인버스 구리 선물 ETN(H),Q530096,15,9020,5,-70,-0.77,404,4,1000000,404,-0.77,9999.99,0.04,0.04,3624955,0.04,0.04,3624955 +에이엔피,015260,16,618,1,142,29.83,12069005,120301,45116894,12069005,29.83,9999.99,26.75,26.75,6988821676,25.07,25.07,6988821676 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,17,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,18,10845,5,-275,-2.47,584,6,1000000,584,-2.47,9733.33,0.06,0.06,6221545,0.06,0.06,6221545 +교보16호스팩,482520,19,2030,5,-5,-0.25,10544,110,6100000,10544,-0.25,9585.45,0.17,0.17,21444670,0.17,0.17,21444670 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,20,18770,5,-230,-1.21,7271,80,2500000,7271,-1.21,9088.75,0.29,0.29,136799475,0.29,0.29,136799475 +교보17호스팩,489210,21,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,22,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +ACE Fn성장소비주도주,226380,23,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,24,8855,2,25,0.28,239,3,500000,239,0.28,7966.67,0.05,0.05,2111805,0.05,0.05,2111805 +미래에셋비전스팩6호,478440,25,2005,5,-5,-0.25,14558,188,6930000,14558,-0.25,7743.62,0.21,0.21,29251465,0.21,0.21,29251465 +메리츠 레버리지 구리 선물 ETN(H),Q610028,26,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +KIWOOM 단기채권ESG액티브,419890,27,108940,5,-20,-0.02,23863,368,960000,23863,-0.02,6484.51,2.49,2.49,2599786520,2.49,2.49,2599786520 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7835,2,55,0.71,257,4,1000000,257,0.71,6425.00,0.03,0.03,2013550,0.03,0.03,2013550 +ACE 코리아밸류업,496120,29,12690,2,70,0.55,19046,297,900000,19046,0.55,6412.79,2.12,2.12,240229260,2.10,2.10,240229260 +1Q 종합채권(AA-이상)액티브,0017Y0,30,101025,5,-300,-0.30,7026,113,517000,7026,-0.30,6217.70,1.36,1.36,710327135,1.36,1.36,710327135 diff --git a/top30/20250903/top30-vir-20250903-143001.csv b/top30/20250903/top30-vir-20250903-143001.csv new file mode 100644 index 000000000000..2d75045fb84f --- /dev/null +++ b/top30/20250903/top30-vir-20250903-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9870,5,-10,-0.10,1279,1,6000000,1279,-0.10,9999.99,0.02,0.02,12623730,0.02,0.02,12623730 +RISE 헬스케어,253280,2,14815,2,130,0.89,1336041,2084,2050000,1336041,0.89,9999.99,65.17,65.17,19734858405,64.98,64.98,19734858405 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,4,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,5,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,6,2100,5,-10,-0.47,6800,25,4240000,6800,-0.47,9999.99,0.16,0.16,14285000,0.16,0.16,14285000 +토마토시스템,393210,7,7210,2,1310,22.20,12756790,49751,15614544,12756790,22.20,9999.99,81.70,81.70,91878268860,81.61,81.61,91878268860 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,9,7335,5,-60,-0.81,93450,533,1000000,93450,-0.81,9999.99,9.35,9.35,684176900,9.33,9.33,684176900 +진흥기업우B,002785,10,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +한국제15호스팩,479880,11,2035,5,-10,-0.49,6026,40,6870000,6026,-0.49,9999.99,0.09,0.09,12263375,0.09,0.09,12263375 +SOL KRX300,292500,12,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,13,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +아이엠비디엑스,461030,14,9330,2,1210,14.90,4327319,32023,14017750,4327319,14.90,9999.99,30.87,30.87,41185241835,31.49,31.49,41185241835 +키움 INDXX 미국테크탑10 ETN,Q760005,15,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9020,5,-70,-0.77,404,4,1000000,404,-0.77,9999.99,0.04,0.04,3624955,0.04,0.04,3624955 +에이엔피,015260,17,618,1,142,29.83,12070113,120301,45116894,12070113,29.83,9999.99,26.75,26.75,6989506420,25.07,25.07,6989506420 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,18,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,19,10845,5,-275,-2.47,584,6,1000000,584,-2.47,9733.33,0.06,0.06,6221545,0.06,0.06,6221545 +교보16호스팩,482520,20,2030,5,-5,-0.25,10544,110,6100000,10544,-0.25,9585.45,0.17,0.17,21444670,0.17,0.17,21444670 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,21,18770,5,-230,-1.21,7271,80,2500000,7271,-1.21,9088.75,0.29,0.29,136799475,0.29,0.29,136799475 +교보17호스팩,489210,22,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,23,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +ACE Fn성장소비주도주,226380,24,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,25,8855,2,25,0.28,239,3,500000,239,0.28,7966.67,0.05,0.05,2111805,0.05,0.05,2111805 +미래에셋비전스팩6호,478440,26,2005,5,-5,-0.25,14558,188,6930000,14558,-0.25,7743.62,0.21,0.21,29251465,0.21,0.21,29251465 +삼성 인버스 코스닥 150 선물 ETN,Q530094,27,7790,2,10,0.13,307,4,1000000,307,0.13,7675.00,0.03,0.03,2403050,0.03,0.03,2403050 +메리츠 레버리지 구리 선물 ETN(H),Q610028,28,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +KIWOOM 단기채권ESG액티브,419890,29,108940,5,-20,-0.02,23863,368,960000,23863,-0.02,6484.51,2.49,2.49,2599786520,2.49,2.49,2599786520 +ACE 코리아밸류업,496120,30,12690,2,70,0.55,19046,297,900000,19046,0.55,6412.79,2.12,2.12,240229260,2.10,2.10,240229260 diff --git a/top30/20250903/top30-vir-20250903-144000.csv b/top30/20250903/top30-vir-20250903-144000.csv new file mode 100644 index 000000000000..91005f695056 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9870,5,-10,-0.10,1279,1,6000000,1279,-0.10,9999.99,0.02,0.02,12623730,0.02,0.02,12623730 +RISE 헬스케어,253280,2,14835,2,150,1.02,1379410,2084,2050000,1379410,1.02,9999.99,67.29,67.29,20377854270,67.01,67.01,20377854270 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,4,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,5,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,6,2100,5,-10,-0.47,6800,25,4240000,6800,-0.47,9999.99,0.16,0.16,14285000,0.16,0.16,14285000 +토마토시스템,393210,7,7140,2,1240,21.02,12945179,49751,15614544,12945179,21.02,9999.99,82.90,82.90,93224961850,83.62,83.62,93224961850 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,9,7335,5,-60,-0.81,93450,533,1000000,93450,-0.81,9999.99,9.35,9.35,684176900,9.33,9.33,684176900 +진흥기업우B,002785,10,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +한국제15호스팩,479880,11,2035,5,-10,-0.49,6026,40,6870000,6026,-0.49,9999.99,0.09,0.09,12263375,0.09,0.09,12263375 +SOL KRX300,292500,12,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,13,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +아이엠비디엑스,461030,14,9370,2,1250,15.39,4362546,32023,14017750,4362546,15.39,9999.99,31.12,31.12,41515650640,31.61,31.61,41515650640 +키움 INDXX 미국테크탑10 ETN,Q760005,15,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9020,5,-70,-0.77,404,4,1000000,404,-0.77,9999.99,0.04,0.04,3624955,0.04,0.04,3624955 +에이엔피,015260,17,618,1,142,29.83,12090367,120301,45116894,12090367,29.83,9999.99,26.80,26.80,7002023392,25.11,25.11,7002023392 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,18,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,19,10845,5,-275,-2.47,584,6,1000000,584,-2.47,9733.33,0.06,0.06,6221545,0.06,0.06,6221545 +교보16호스팩,482520,20,2030,5,-5,-0.25,10551,110,6100000,10551,-0.25,9591.82,0.17,0.17,21458880,0.17,0.17,21458880 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,21,18770,5,-230,-1.21,7271,80,2500000,7271,-1.21,9088.75,0.29,0.29,136799475,0.29,0.29,136799475 +교보17호스팩,489210,22,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,23,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +ACE Fn성장소비주도주,226380,24,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,25,8855,2,25,0.28,239,3,500000,239,0.28,7966.67,0.05,0.05,2111805,0.05,0.05,2111805 +미래에셋비전스팩6호,478440,26,2005,5,-5,-0.25,14558,188,6930000,14558,-0.25,7743.62,0.21,0.21,29251465,0.21,0.21,29251465 +삼성 인버스 코스닥 150 선물 ETN,Q530094,27,7790,2,10,0.13,307,4,1000000,307,0.13,7675.00,0.03,0.03,2403050,0.03,0.03,2403050 +메리츠 레버리지 구리 선물 ETN(H),Q610028,28,14745,2,315,2.18,21438,291,1000000,21438,2.18,7367.01,2.14,2.14,319348590,2.17,2.17,319348590 +한투 레버리지일본니케이225선물 ETN(H),Q570106,29,21995,5,-400,-1.79,18060,277,2500000,18060,-1.79,6519.86,0.72,0.72,401180815,0.73,0.73,401180815 +KIWOOM 단기채권ESG액티브,419890,30,108940,5,-20,-0.02,23865,368,960000,23865,-0.02,6485.05,2.49,2.49,2600004400,2.49,2.49,2600004400 diff --git a/top30/20250903/top30-vir-20250903-145000.csv b/top30/20250903/top30-vir-20250903-145000.csv new file mode 100644 index 000000000000..2997a829bedb --- /dev/null +++ b/top30/20250903/top30-vir-20250903-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9870,5,-10,-0.10,1279,1,6000000,1279,-0.10,9999.99,0.02,0.02,12623730,0.02,0.02,12623730 +RISE 헬스케어,253280,2,14810,2,125,0.85,1412155,2084,2050000,1412155,0.85,9999.99,68.89,68.89,20863306355,68.72,68.72,20863306355 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,4,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,5,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,6,2100,5,-10,-0.47,6800,25,4240000,6800,-0.47,9999.99,0.16,0.16,14285000,0.16,0.16,14285000 +토마토시스템,393210,7,7120,2,1220,20.68,13079157,49751,15614544,13079157,20.68,9999.99,83.76,83.76,94179550690,84.71,84.71,94179550690 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,9,7335,5,-60,-0.81,93575,533,1000000,93575,-0.81,9999.99,9.36,9.36,685093775,9.34,9.34,685093775 +진흥기업우B,002785,10,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +한국제15호스팩,479880,11,2035,5,-10,-0.49,6026,40,6870000,6026,-0.49,9999.99,0.09,0.09,12263375,0.09,0.09,12263375 +SOL KRX300,292500,12,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +미래에셋비전스팩5호,477470,13,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +아이엠비디엑스,461030,14,9350,2,1230,15.15,4382882,32023,14017750,4382882,15.15,9999.99,31.27,31.27,41705897010,31.82,31.82,41705897010 +삼성 인버스 구리 선물 ETN(H),Q530096,15,9030,5,-60,-0.66,458,4,1000000,458,-0.66,9999.99,0.05,0.05,4112575,0.05,0.05,4112575 +키움 INDXX 미국테크탑10 ETN,Q760005,16,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,17,618,1,142,29.83,12091867,120301,45116894,12091867,29.83,9999.99,26.80,26.80,7002950392,25.12,25.12,7002950392 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,18,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,19,10845,5,-275,-2.47,584,6,1000000,584,-2.47,9733.33,0.06,0.06,6221545,0.06,0.06,6221545 +교보16호스팩,482520,20,2030,5,-5,-0.25,10551,110,6100000,10551,-0.25,9591.82,0.17,0.17,21458880,0.17,0.17,21458880 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,21,18765,5,-235,-1.24,7312,80,2500000,7312,-1.24,9140.00,0.29,0.29,137568840,0.29,0.29,137568840 +교보17호스팩,489210,22,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,23,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +미래에셋비전스팩6호,478440,24,2010,3,0,0.00,16257,188,6930000,16257,0.00,8647.34,0.23,0.23,32657970,0.23,0.23,32657970 +ACE Fn성장소비주도주,226380,25,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,26,8855,2,25,0.28,239,3,500000,239,0.28,7966.67,0.05,0.05,2111805,0.05,0.05,2111805 +신한제15호스팩,487830,27,2015,5,-5,-0.25,9291,120,4350000,9291,-0.25,7742.50,0.21,0.21,18740115,0.21,0.21,18740115 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7775,5,-5,-0.06,308,4,1000000,308,-0.06,7700.00,0.03,0.03,2410825,0.03,0.03,2410825 +메리츠 레버리지 구리 선물 ETN(H),Q610028,29,14720,2,290,2.01,21813,291,1000000,21813,2.01,7495.88,2.18,2.18,324875690,2.21,2.21,324875690 +한투 레버리지일본니케이225선물 ETN(H),Q570106,30,21995,5,-400,-1.79,18060,277,2500000,18060,-1.79,6519.86,0.72,0.72,401180815,0.73,0.73,401180815 diff --git a/top30/20250903/top30-vir-20250903-150000.csv b/top30/20250903/top30-vir-20250903-150000.csv new file mode 100644 index 000000000000..bb61dd0be17d --- /dev/null +++ b/top30/20250903/top30-vir-20250903-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9870,5,-10,-0.10,1279,1,6000000,1279,-0.10,9999.99,0.02,0.02,12623730,0.02,0.02,12623730 +RISE 헬스케어,253280,2,14820,2,135,0.92,1466747,2084,2050000,1466747,0.92,9999.99,71.55,71.55,21672100190,71.33,71.33,21672100190 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,4,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,5,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +유진스팩10호,468760,6,2100,5,-10,-0.47,6800,25,4240000,6800,-0.47,9999.99,0.16,0.16,14285000,0.16,0.16,14285000 +토마토시스템,393210,7,7030,2,1130,19.15,13344678,49751,15614544,13344678,19.15,9999.99,85.46,85.46,96052407595,87.50,87.50,96052407595 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,9,7335,5,-60,-0.81,93625,533,1000000,93625,-0.81,9999.99,9.36,9.36,685460525,9.35,9.35,685460525 +진흥기업우B,002785,10,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +진흥기업2우B,002787,11,7650,5,-120,-1.54,912,6,294808,912,-1.54,9999.99,0.31,0.31,6977470,0.31,0.31,6977470 +한국제15호스팩,479880,12,2035,5,-10,-0.49,6026,40,6870000,6026,-0.49,9999.99,0.09,0.09,12263375,0.09,0.09,12263375 +SOL KRX300,292500,13,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +아이엠비디엑스,461030,14,9450,2,1330,16.38,4410579,32023,14017750,4410579,16.38,9999.99,31.46,31.46,41966558090,31.68,31.68,41966558090 +미래에셋비전스팩5호,477470,15,2090,3,0,0.00,2884,21,5480000,2884,0.00,9999.99,0.05,0.05,5984355,0.05,0.05,5984355 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9030,5,-60,-0.66,458,4,1000000,458,-0.66,9999.99,0.05,0.05,4112575,0.05,0.05,4112575 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,18,618,1,142,29.83,12092068,120301,45116894,12092068,29.83,9999.99,26.80,26.80,7003074610,25.12,25.12,7003074610 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,587,6,1000000,587,-2.56,9783.33,0.06,0.06,6254050,0.06,0.06,6254050 +교보16호스팩,482520,21,2030,5,-5,-0.25,10551,110,6100000,10551,-0.25,9591.82,0.17,0.17,21458880,0.17,0.17,21458880 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18765,5,-235,-1.24,7312,80,2500000,7312,-1.24,9140.00,0.29,0.29,137568840,0.29,0.29,137568840 +교보17호스팩,489210,23,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,24,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +미래에셋비전스팩6호,478440,25,2010,3,0,0.00,16257,188,6930000,16257,0.00,8647.34,0.23,0.23,32657970,0.23,0.23,32657970 +ACE Fn성장소비주도주,226380,26,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,27,8865,2,35,0.40,242,3,500000,242,0.40,8066.67,0.05,0.05,2138400,0.05,0.05,2138400 +신한제15호스팩,487830,28,2015,5,-5,-0.25,9291,120,4350000,9291,-0.25,7742.50,0.21,0.21,18740115,0.21,0.21,18740115 +삼성 인버스 코스닥 150 선물 ETN,Q530094,29,7775,5,-5,-0.06,308,4,1000000,308,-0.06,7700.00,0.03,0.03,2410825,0.03,0.03,2410825 +메리츠 레버리지 구리 선물 ETN(H),Q610028,30,14720,2,290,2.01,21813,291,1000000,21813,2.01,7495.88,2.18,2.18,324875690,2.21,2.21,324875690 diff --git a/top30/20250903/top30-vir-20250903-151000.csv b/top30/20250903/top30-vir-20250903-151000.csv new file mode 100644 index 000000000000..478fc4ea5518 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9870,5,-10,-0.10,1279,1,6000000,1279,-0.10,9999.99,0.02,0.02,12623730,0.02,0.02,12623730 +RISE 헬스케어,253280,2,14815,2,130,0.89,1508833,2084,2050000,1508833,0.89,9999.99,73.60,73.60,22295629695,73.41,73.41,22295629695 +유진스팩10호,468760,3,2095,5,-15,-0.71,16797,25,4240000,16797,-0.71,9999.99,0.40,0.40,35228715,0.40,0.40,35228715 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +토마토시스템,393210,7,7050,2,1150,19.49,13608470,49751,15614544,13608470,19.49,9999.99,87.15,87.15,97913790385,88.95,88.95,97913790385 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,9,7335,5,-60,-0.81,93625,533,1000000,93625,-0.81,9999.99,9.36,9.36,685460525,9.35,9.35,685460525 +진흥기업우B,002785,10,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +미래에셋비전스팩5호,477470,11,2075,5,-15,-0.72,3394,21,5480000,3394,-0.72,9999.99,0.06,0.06,7042605,0.06,0.06,7042605 +진흥기업2우B,002787,12,7650,5,-120,-1.54,912,6,294808,912,-1.54,9999.99,0.31,0.31,6977470,0.31,0.31,6977470 +한국제15호스팩,479880,13,2040,5,-5,-0.24,6027,40,6870000,6027,-0.24,9999.99,0.09,0.09,12265415,0.09,0.09,12265415 +SOL KRX300,292500,14,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +아이엠비디엑스,461030,15,9440,2,1320,16.26,4430805,32023,14017750,4430805,16.26,9999.99,31.61,31.61,42156512590,31.86,31.86,42156512590 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9025,5,-65,-0.72,459,4,1000000,459,-0.72,9999.99,0.05,0.05,4121600,0.05,0.05,4121600 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,18,618,1,142,29.83,12098485,120301,45116894,12098485,29.83,9999.99,26.82,26.82,7007040316,25.13,25.13,7007040316 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,587,6,1000000,587,-2.56,9783.33,0.06,0.06,6254050,0.06,0.06,6254050 +교보16호스팩,482520,21,2030,5,-5,-0.25,10551,110,6100000,10551,-0.25,9591.82,0.17,0.17,21458880,0.17,0.17,21458880 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18765,5,-235,-1.24,7312,80,2500000,7312,-1.24,9140.00,0.29,0.29,137568840,0.29,0.29,137568840 +미래에셋비전스팩6호,478440,23,2005,5,-5,-0.25,16744,188,6930000,16744,-0.25,8906.38,0.24,0.24,33634405,0.24,0.24,33634405 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +ACE Fn성장소비주도주,226380,27,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,28,8865,2,35,0.40,242,3,500000,242,0.40,8066.67,0.05,0.05,2138400,0.05,0.05,2138400 +신한제15호스팩,487830,29,2015,5,-5,-0.25,9291,120,4350000,9291,-0.25,7742.50,0.21,0.21,18740115,0.21,0.21,18740115 +삼성 인버스 코스닥 150 선물 ETN,Q530094,30,7775,5,-5,-0.06,308,4,1000000,308,-0.06,7700.00,0.03,0.03,2410825,0.03,0.03,2410825 diff --git a/top30/20250903/top30-vir-20250903-152001.csv b/top30/20250903/top30-vir-20250903-152001.csv new file mode 100644 index 000000000000..8518a9a64885 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9870,5,-10,-0.10,1279,1,6000000,1279,-0.10,9999.99,0.02,0.02,12623730,0.02,0.02,12623730 +RISE 헬스케어,253280,2,14810,2,125,0.85,1545723,2084,2050000,1545723,0.85,9999.99,75.40,75.40,22842095230,75.24,75.24,22842095230 +유진스팩10호,468760,3,2110,3,0,0.00,16798,25,4240000,16798,0.00,9999.99,0.40,0.40,35230825,0.39,0.39,35230825 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +토마토시스템,393210,7,7070,2,1170,19.83,13825092,49751,15614544,13825092,19.83,9999.99,88.54,88.54,99440243895,90.08,90.08,99440243895 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +미래에셋비전스팩5호,477470,9,2080,5,-10,-0.48,3894,21,5480000,3894,-0.48,9999.99,0.07,0.07,8082605,0.07,0.07,8082605 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7335,5,-60,-0.81,93625,533,1000000,93625,-0.81,9999.99,9.36,9.36,685460525,9.35,9.35,685460525 +진흥기업우B,002785,11,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +진흥기업2우B,002787,12,7650,5,-120,-1.54,912,6,294808,912,-1.54,9999.99,0.31,0.31,6977470,0.31,0.31,6977470 +한국제15호스팩,479880,13,2040,5,-5,-0.24,6027,40,6870000,6027,-0.24,9999.99,0.09,0.09,12265415,0.09,0.09,12265415 +아이엠비디엑스,461030,14,9560,2,1440,17.73,4520770,32023,14017750,4520770,17.73,9999.99,32.25,32.25,43013787055,32.10,32.10,43013787055 +SOL KRX300,292500,15,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9015,5,-75,-0.83,511,4,1000000,511,-0.83,9999.99,0.05,0.05,4590380,0.05,0.05,4590380 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,18,618,1,142,29.83,12099631,120301,45116894,12099631,29.83,9999.99,26.82,26.82,7007748544,25.13,25.13,7007748544 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,587,6,1000000,587,-2.56,9783.33,0.06,0.06,6254050,0.06,0.06,6254050 +교보16호스팩,482520,21,2035,3,0,0.00,10552,110,6100000,10552,0.00,9592.73,0.17,0.17,21460915,0.17,0.17,21460915 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18765,5,-235,-1.24,7312,80,2500000,7312,-1.24,9140.00,0.29,0.29,137568840,0.29,0.29,137568840 +미래에셋비전스팩6호,478440,23,2010,3,0,0.00,16745,188,6930000,16745,0.00,8906.91,0.24,0.24,33636415,0.24,0.24,33636415 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +ACE Fn성장소비주도주,226380,27,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,28,8862,2,32,0.36,245,3,500000,245,0.36,8166.67,0.05,0.05,2164984,0.05,0.05,2164984 +신한제15호스팩,487830,29,2020,3,0,0.00,9293,120,4350000,9293,0.00,7744.17,0.21,0.21,18744155,0.21,0.21,18744155 +삼성 인버스 코스닥 150 선물 ETN,Q530094,30,7775,5,-5,-0.06,308,4,1000000,308,-0.06,7700.00,0.03,0.03,2410825,0.03,0.03,2410825 diff --git a/top30/20250903/top30-vir-20250903-153001.csv b/top30/20250903/top30-vir-20250903-153001.csv new file mode 100644 index 000000000000..8518a9a64885 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9870,5,-10,-0.10,1279,1,6000000,1279,-0.10,9999.99,0.02,0.02,12623730,0.02,0.02,12623730 +RISE 헬스케어,253280,2,14810,2,125,0.85,1545723,2084,2050000,1545723,0.85,9999.99,75.40,75.40,22842095230,75.24,75.24,22842095230 +유진스팩10호,468760,3,2110,3,0,0.00,16798,25,4240000,16798,0.00,9999.99,0.40,0.40,35230825,0.39,0.39,35230825 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10470,5,-25,-0.24,289,1,5000000,289,-0.24,9999.99,0.01,0.01,3025825,0.01,0.01,3025825 +토마토시스템,393210,7,7070,2,1170,19.83,13825092,49751,15614544,13825092,19.83,9999.99,88.54,88.54,99440243895,90.08,90.08,99440243895 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7875,5,-5,-0.06,702,3,2000000,702,-0.06,9999.99,0.04,0.04,5528285,0.04,0.04,5528285 +미래에셋비전스팩5호,477470,9,2080,5,-10,-0.48,3894,21,5480000,3894,-0.48,9999.99,0.07,0.07,8082605,0.07,0.07,8082605 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7335,5,-60,-0.81,93625,533,1000000,93625,-0.81,9999.99,9.36,9.36,685460525,9.35,9.35,685460525 +진흥기업우B,002785,11,3265,2,60,1.87,696,4,857218,696,1.87,9999.99,0.08,0.08,2233320,0.08,0.08,2233320 +진흥기업2우B,002787,12,7650,5,-120,-1.54,912,6,294808,912,-1.54,9999.99,0.31,0.31,6977470,0.31,0.31,6977470 +한국제15호스팩,479880,13,2040,5,-5,-0.24,6027,40,6870000,6027,-0.24,9999.99,0.09,0.09,12265415,0.09,0.09,12265415 +아이엠비디엑스,461030,14,9560,2,1440,17.73,4520770,32023,14017750,4520770,17.73,9999.99,32.25,32.25,43013787055,32.10,32.10,43013787055 +SOL KRX300,292500,15,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9015,5,-75,-0.83,511,4,1000000,511,-0.83,9999.99,0.05,0.05,4590380,0.05,0.05,4590380 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29800,2,145,0.49,314,3,1000000,314,0.49,9999.99,0.03,0.03,9294580,0.03,0.03,9294580 +에이엔피,015260,18,618,1,142,29.83,12099631,120301,45116894,12099631,29.83,9999.99,26.82,26.82,7007748544,25.13,25.13,7007748544 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,587,6,1000000,587,-2.56,9783.33,0.06,0.06,6254050,0.06,0.06,6254050 +교보16호스팩,482520,21,2035,3,0,0.00,10552,110,6100000,10552,0.00,9592.73,0.17,0.17,21460915,0.17,0.17,21460915 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18765,5,-235,-1.24,7312,80,2500000,7312,-1.24,9140.00,0.29,0.29,137568840,0.29,0.29,137568840 +미래에셋비전스팩6호,478440,23,2010,3,0,0.00,16745,188,6930000,16745,0.00,8906.91,0.24,0.24,33636415,0.24,0.24,33636415 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +ACE Fn성장소비주도주,226380,27,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +KODEX 퀄리티Plus,244660,28,8862,2,32,0.36,245,3,500000,245,0.36,8166.67,0.05,0.05,2164984,0.05,0.05,2164984 +신한제15호스팩,487830,29,2020,3,0,0.00,9293,120,4350000,9293,0.00,7744.17,0.21,0.21,18744155,0.21,0.21,18744155 +삼성 인버스 코스닥 150 선물 ETN,Q530094,30,7775,5,-5,-0.06,308,4,1000000,308,-0.06,7700.00,0.03,0.03,2410825,0.03,0.03,2410825 diff --git a/top30/20250903/top30-vir-20250903-154001.csv b/top30/20250903/top30-vir-20250903-154001.csv new file mode 100644 index 000000000000..96ddc4db810a --- /dev/null +++ b/top30/20250903/top30-vir-20250903-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9865,5,-15,-0.15,1280,1,6000000,1280,-0.15,9999.99,0.02,0.02,12633595,0.02,0.02,12633595 +RISE 헬스케어,253280,2,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +유진스팩10호,468760,3,2110,3,0,0.00,16798,25,4240000,16798,0.00,9999.99,0.40,0.40,35230825,0.39,0.39,35230825 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10460,5,-35,-0.33,290,1,5000000,290,-0.33,9999.99,0.01,0.01,3036285,0.01,0.01,3036285 +토마토시스템,393210,7,7070,2,1170,19.83,13918140,49751,15614544,13918140,19.83,9999.99,89.14,89.14,100098093255,90.67,90.67,100098093255 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7815,5,-65,-0.82,703,3,2000000,703,-0.82,9999.99,0.04,0.04,5536100,0.04,0.04,5536100 +미래에셋비전스팩5호,477470,9,2080,5,-10,-0.48,3894,21,5480000,3894,-0.48,9999.99,0.07,0.07,8082605,0.07,0.07,8082605 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7330,5,-65,-0.88,93628,533,1000000,93628,-0.88,9999.99,9.36,9.36,685482515,9.35,9.35,685482515 +진흥기업우B,002785,11,3320,2,115,3.59,697,4,857218,697,3.59,9999.99,0.08,0.08,2236640,0.08,0.08,2236640 +진흥기업2우B,002787,12,7700,5,-70,-0.90,972,6,294808,972,-0.90,9999.99,0.33,0.33,7439470,0.33,0.33,7439470 +한국제15호스팩,479880,13,2035,5,-10,-0.49,6156,40,6870000,6156,-0.49,9999.99,0.09,0.09,12527930,0.09,0.09,12527930 +아이엠비디엑스,461030,14,9640,2,1520,18.72,4565917,32023,14017750,4565917,18.72,9999.99,32.57,32.57,43449004135,32.15,32.15,43449004135 +SOL KRX300,292500,15,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9015,5,-75,-0.83,511,4,1000000,511,-0.83,9999.99,0.05,0.05,4590380,0.05,0.05,4590380 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29530,5,-125,-0.42,315,3,1000000,315,-0.42,9999.99,0.03,0.03,9324110,0.03,0.03,9324110 +에이엔피,015260,18,618,1,142,29.83,12099639,120301,45116894,12099639,29.83,9999.99,26.82,26.82,7007753488,25.13,25.13,7007753488 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,589,6,1000000,589,-2.56,9816.67,0.06,0.06,6275720,0.06,0.06,6275720 +교보16호스팩,482520,21,2035,3,0,0.00,10552,110,6100000,10552,0.00,9592.73,0.17,0.17,21460915,0.17,0.17,21460915 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18780,5,-220,-1.16,7313,80,2500000,7313,-1.16,9141.25,0.29,0.29,137587620,0.29,0.29,137587620 +미래에셋비전스팩6호,478440,23,2005,5,-5,-0.25,16974,188,6930000,16974,-0.25,9028.72,0.24,0.24,34095560,0.25,0.25,34095560 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,22000,5,-395,-1.76,23598,277,2500000,23598,-1.76,8519.13,0.94,0.94,523002720,0.95,0.95,523002720 +KODEX 퀄리티Plus,244660,28,8900,2,70,0.79,250,3,500000,250,0.79,8333.33,0.05,0.05,2209484,0.05,0.05,2209484 +ACE Fn성장소비주도주,226380,29,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +신한제15호스팩,487830,30,2020,3,0,0.00,9293,120,4350000,9293,0.00,7744.17,0.21,0.21,18744155,0.21,0.21,18744155 diff --git a/top30/20250903/top30-vir-20250903-155001.csv b/top30/20250903/top30-vir-20250903-155001.csv new file mode 100644 index 000000000000..d0a5123c4876 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9865,5,-15,-0.15,1280,1,6000000,1280,-0.15,9999.99,0.02,0.02,12633595,0.02,0.02,12633595 +RISE 헬스케어,253280,2,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +유진스팩10호,468760,3,2110,3,0,0.00,16798,25,4240000,16798,0.00,9999.99,0.40,0.40,35230825,0.39,0.39,35230825 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10460,5,-35,-0.33,290,1,5000000,290,-0.33,9999.99,0.01,0.01,3036285,0.01,0.01,3036285 +토마토시스템,393210,7,7070,2,1170,19.83,13927571,49751,15614544,13927571,19.83,9999.99,89.20,89.20,100164770425,90.73,90.73,100164770425 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7815,5,-65,-0.82,703,3,2000000,703,-0.82,9999.99,0.04,0.04,5536100,0.04,0.04,5536100 +미래에셋비전스팩5호,477470,9,2080,5,-10,-0.48,3894,21,5480000,3894,-0.48,9999.99,0.07,0.07,8082605,0.07,0.07,8082605 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7330,5,-65,-0.88,93628,533,1000000,93628,-0.88,9999.99,9.36,9.36,685482515,9.35,9.35,685482515 +진흥기업우B,002785,11,3320,2,115,3.59,697,4,857218,697,3.59,9999.99,0.08,0.08,2236640,0.08,0.08,2236640 +진흥기업2우B,002787,12,7700,5,-70,-0.90,972,6,294808,972,-0.90,9999.99,0.33,0.33,7439470,0.33,0.33,7439470 +한국제15호스팩,479880,13,2035,5,-10,-0.49,6156,40,6870000,6156,-0.49,9999.99,0.09,0.09,12527930,0.09,0.09,12527930 +아이엠비디엑스,461030,14,9640,2,1520,18.72,4566592,32023,14017750,4566592,18.72,9999.99,32.58,32.58,43455511135,32.16,32.16,43455511135 +SOL KRX300,292500,15,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9015,5,-75,-0.83,511,4,1000000,511,-0.83,9999.99,0.05,0.05,4590380,0.05,0.05,4590380 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29530,5,-125,-0.42,315,3,1000000,315,-0.42,9999.99,0.03,0.03,9324110,0.03,0.03,9324110 +에이엔피,015260,18,618,1,142,29.83,12099639,120301,45116894,12099639,29.83,9999.99,26.82,26.82,7007753488,25.13,25.13,7007753488 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,589,6,1000000,589,-2.56,9816.67,0.06,0.06,6275720,0.06,0.06,6275720 +교보16호스팩,482520,21,2035,3,0,0.00,10552,110,6100000,10552,0.00,9592.73,0.17,0.17,21460915,0.17,0.17,21460915 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18780,5,-220,-1.16,7313,80,2500000,7313,-1.16,9141.25,0.29,0.29,137587620,0.29,0.29,137587620 +미래에셋비전스팩6호,478440,23,2005,5,-5,-0.25,16974,188,6930000,16974,-0.25,9028.72,0.24,0.24,34095560,0.25,0.25,34095560 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,22000,5,-395,-1.76,23598,277,2500000,23598,-1.76,8519.13,0.94,0.94,523002720,0.95,0.95,523002720 +KODEX 퀄리티Plus,244660,28,8900,2,70,0.79,250,3,500000,250,0.79,8333.33,0.05,0.05,2209484,0.05,0.05,2209484 +ACE Fn성장소비주도주,226380,29,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +신한제15호스팩,487830,30,2020,3,0,0.00,9293,120,4350000,9293,0.00,7744.17,0.21,0.21,18744155,0.21,0.21,18744155 diff --git a/top30/20250903/top30-vir-20250903-160001.csv b/top30/20250903/top30-vir-20250903-160001.csv new file mode 100644 index 000000000000..1e4aab41e6c8 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9865,5,-15,-0.15,1280,1,6000000,1280,-0.15,9999.99,0.02,0.02,12633595,0.02,0.02,12633595 +RISE 헬스케어,253280,2,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +유진스팩10호,468760,3,2110,3,0,0.00,16798,25,4240000,16798,0.00,9999.99,0.40,0.40,35230825,0.39,0.39,35230825 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10460,5,-35,-0.33,290,1,5000000,290,-0.33,9999.99,0.01,0.01,3036285,0.01,0.01,3036285 +토마토시스템,393210,7,7070,2,1170,19.83,13929569,49751,15614544,13929569,19.83,9999.99,89.21,89.21,100178896285,90.75,90.75,100178896285 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7815,5,-65,-0.82,703,3,2000000,703,-0.82,9999.99,0.04,0.04,5536100,0.04,0.04,5536100 +미래에셋비전스팩5호,477470,9,2080,5,-10,-0.48,3894,21,5480000,3894,-0.48,9999.99,0.07,0.07,8082605,0.07,0.07,8082605 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7330,5,-65,-0.88,93628,533,1000000,93628,-0.88,9999.99,9.36,9.36,685482515,9.35,9.35,685482515 +진흥기업우B,002785,11,3320,2,115,3.59,697,4,857218,697,3.59,9999.99,0.08,0.08,2236640,0.08,0.08,2236640 +진흥기업2우B,002787,12,7700,5,-70,-0.90,972,6,294808,972,-0.90,9999.99,0.33,0.33,7439470,0.33,0.33,7439470 +한국제15호스팩,479880,13,2035,5,-10,-0.49,6156,40,6870000,6156,-0.49,9999.99,0.09,0.09,12527930,0.09,0.09,12527930 +아이엠비디엑스,461030,14,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +SOL KRX300,292500,15,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9015,5,-75,-0.83,511,4,1000000,511,-0.83,9999.99,0.05,0.05,4590380,0.05,0.05,4590380 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29530,5,-125,-0.42,315,3,1000000,315,-0.42,9999.99,0.03,0.03,9324110,0.03,0.03,9324110 +에이엔피,015260,18,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,589,6,1000000,589,-2.56,9816.67,0.06,0.06,6275720,0.06,0.06,6275720 +교보16호스팩,482520,21,2035,3,0,0.00,10552,110,6100000,10552,0.00,9592.73,0.17,0.17,21460915,0.17,0.17,21460915 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18780,5,-220,-1.16,7313,80,2500000,7313,-1.16,9141.25,0.29,0.29,137587620,0.29,0.29,137587620 +미래에셋비전스팩6호,478440,23,2005,5,-5,-0.25,16974,188,6930000,16974,-0.25,9028.72,0.24,0.24,34095560,0.25,0.25,34095560 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,22000,5,-395,-1.76,23598,277,2500000,23598,-1.76,8519.13,0.94,0.94,523002720,0.95,0.95,523002720 +KODEX 퀄리티Plus,244660,28,8900,2,70,0.79,250,3,500000,250,0.79,8333.33,0.05,0.05,2209484,0.05,0.05,2209484 +ACE Fn성장소비주도주,226380,29,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +신한제15호스팩,487830,30,2020,3,0,0.00,9293,120,4350000,9293,0.00,7744.17,0.21,0.21,18744155,0.21,0.21,18744155 diff --git a/top30/20250903/top30-vir-20250903-161001.csv b/top30/20250903/top30-vir-20250903-161001.csv new file mode 100644 index 000000000000..1e4aab41e6c8 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9865,5,-15,-0.15,1280,1,6000000,1280,-0.15,9999.99,0.02,0.02,12633595,0.02,0.02,12633595 +RISE 헬스케어,253280,2,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +유진스팩10호,468760,3,2110,3,0,0.00,16798,25,4240000,16798,0.00,9999.99,0.40,0.40,35230825,0.39,0.39,35230825 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10460,5,-35,-0.33,290,1,5000000,290,-0.33,9999.99,0.01,0.01,3036285,0.01,0.01,3036285 +토마토시스템,393210,7,7070,2,1170,19.83,13929569,49751,15614544,13929569,19.83,9999.99,89.21,89.21,100178896285,90.75,90.75,100178896285 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7815,5,-65,-0.82,703,3,2000000,703,-0.82,9999.99,0.04,0.04,5536100,0.04,0.04,5536100 +미래에셋비전스팩5호,477470,9,2080,5,-10,-0.48,3894,21,5480000,3894,-0.48,9999.99,0.07,0.07,8082605,0.07,0.07,8082605 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7330,5,-65,-0.88,93628,533,1000000,93628,-0.88,9999.99,9.36,9.36,685482515,9.35,9.35,685482515 +진흥기업우B,002785,11,3320,2,115,3.59,697,4,857218,697,3.59,9999.99,0.08,0.08,2236640,0.08,0.08,2236640 +진흥기업2우B,002787,12,7700,5,-70,-0.90,972,6,294808,972,-0.90,9999.99,0.33,0.33,7439470,0.33,0.33,7439470 +한국제15호스팩,479880,13,2035,5,-10,-0.49,6156,40,6870000,6156,-0.49,9999.99,0.09,0.09,12527930,0.09,0.09,12527930 +아이엠비디엑스,461030,14,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +SOL KRX300,292500,15,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9015,5,-75,-0.83,511,4,1000000,511,-0.83,9999.99,0.05,0.05,4590380,0.05,0.05,4590380 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29530,5,-125,-0.42,315,3,1000000,315,-0.42,9999.99,0.03,0.03,9324110,0.03,0.03,9324110 +에이엔피,015260,18,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,589,6,1000000,589,-2.56,9816.67,0.06,0.06,6275720,0.06,0.06,6275720 +교보16호스팩,482520,21,2035,3,0,0.00,10552,110,6100000,10552,0.00,9592.73,0.17,0.17,21460915,0.17,0.17,21460915 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18780,5,-220,-1.16,7313,80,2500000,7313,-1.16,9141.25,0.29,0.29,137587620,0.29,0.29,137587620 +미래에셋비전스팩6호,478440,23,2005,5,-5,-0.25,16974,188,6930000,16974,-0.25,9028.72,0.24,0.24,34095560,0.25,0.25,34095560 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,22000,5,-395,-1.76,23598,277,2500000,23598,-1.76,8519.13,0.94,0.94,523002720,0.95,0.95,523002720 +KODEX 퀄리티Plus,244660,28,8900,2,70,0.79,250,3,500000,250,0.79,8333.33,0.05,0.05,2209484,0.05,0.05,2209484 +ACE Fn성장소비주도주,226380,29,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +신한제15호스팩,487830,30,2020,3,0,0.00,9293,120,4350000,9293,0.00,7744.17,0.21,0.21,18744155,0.21,0.21,18744155 diff --git a/top30/20250903/top30-vir-20250903-162001.csv b/top30/20250903/top30-vir-20250903-162001.csv new file mode 100644 index 000000000000..5ed173fdda3a --- /dev/null +++ b/top30/20250903/top30-vir-20250903-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9865,5,-15,-0.15,1280,1,6000000,1280,-0.15,9999.99,0.02,0.02,12633595,0.02,0.02,12633595 +RISE 헬스케어,253280,2,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +유진스팩10호,468760,3,2110,3,0,0.00,16798,25,4240000,16798,0.00,9999.99,0.40,0.40,35230825,0.39,0.39,35230825 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10460,5,-35,-0.33,290,1,5000000,290,-0.33,9999.99,0.01,0.01,3036285,0.01,0.01,3036285 +토마토시스템,393210,7,7070,2,1170,19.83,13936813,49751,15614544,13936813,19.83,9999.99,89.26,89.26,100230473565,90.79,90.79,100230473565 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7815,5,-65,-0.82,703,3,2000000,703,-0.82,9999.99,0.04,0.04,5536100,0.04,0.04,5536100 +미래에셋비전스팩5호,477470,9,2080,5,-10,-0.48,3894,21,5480000,3894,-0.48,9999.99,0.07,0.07,8082605,0.07,0.07,8082605 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7330,5,-65,-0.88,93628,533,1000000,93628,-0.88,9999.99,9.36,9.36,685482515,9.35,9.35,685482515 +진흥기업우B,002785,11,3320,2,115,3.59,697,4,857218,697,3.59,9999.99,0.08,0.08,2236640,0.08,0.08,2236640 +진흥기업2우B,002787,12,7700,5,-70,-0.90,972,6,294808,972,-0.90,9999.99,0.33,0.33,7439470,0.33,0.33,7439470 +한국제15호스팩,479880,13,2035,5,-10,-0.49,6156,40,6870000,6156,-0.49,9999.99,0.09,0.09,12527930,0.09,0.09,12527930 +아이엠비디엑스,461030,14,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +SOL KRX300,292500,15,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9015,5,-75,-0.83,511,4,1000000,511,-0.83,9999.99,0.05,0.05,4590380,0.05,0.05,4590380 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29530,5,-125,-0.42,315,3,1000000,315,-0.42,9999.99,0.03,0.03,9324110,0.03,0.03,9324110 +에이엔피,015260,18,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,589,6,1000000,589,-2.56,9816.67,0.06,0.06,6275720,0.06,0.06,6275720 +교보16호스팩,482520,21,2035,3,0,0.00,10552,110,6100000,10552,0.00,9592.73,0.17,0.17,21460915,0.17,0.17,21460915 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18780,5,-220,-1.16,7313,80,2500000,7313,-1.16,9141.25,0.29,0.29,137587620,0.29,0.29,137587620 +미래에셋비전스팩6호,478440,23,2005,5,-5,-0.25,16974,188,6930000,16974,-0.25,9028.72,0.24,0.24,34095560,0.25,0.25,34095560 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,22000,5,-395,-1.76,23598,277,2500000,23598,-1.76,8519.13,0.94,0.94,523002720,0.95,0.95,523002720 +KODEX 퀄리티Plus,244660,28,8900,2,70,0.79,250,3,500000,250,0.79,8333.33,0.05,0.05,2209484,0.05,0.05,2209484 +ACE Fn성장소비주도주,226380,29,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +신한제15호스팩,487830,30,2020,3,0,0.00,9293,120,4350000,9293,0.00,7744.17,0.21,0.21,18744155,0.21,0.21,18744155 diff --git a/top30/20250903/top30-vir-20250903-163001.csv b/top30/20250903/top30-vir-20250903-163001.csv new file mode 100644 index 000000000000..c178bc4b54ee --- /dev/null +++ b/top30/20250903/top30-vir-20250903-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9865,5,-15,-0.15,1280,1,6000000,1280,-0.15,9999.99,0.02,0.02,12633595,0.02,0.02,12633595 +RISE 헬스케어,253280,2,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +유진스팩10호,468760,3,2110,3,0,0.00,16798,25,4240000,16798,0.00,9999.99,0.40,0.40,35230825,0.39,0.39,35230825 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10460,5,-35,-0.33,290,1,5000000,290,-0.33,9999.99,0.01,0.01,3036285,0.01,0.01,3036285 +토마토시스템,393210,7,7070,2,1170,19.83,13945903,49751,15614544,13945903,19.83,9999.99,89.31,89.31,100295103465,90.85,90.85,100295103465 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7815,5,-65,-0.82,703,3,2000000,703,-0.82,9999.99,0.04,0.04,5536100,0.04,0.04,5536100 +미래에셋비전스팩5호,477470,9,2080,5,-10,-0.48,3894,21,5480000,3894,-0.48,9999.99,0.07,0.07,8082605,0.07,0.07,8082605 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7330,5,-65,-0.88,93628,533,1000000,93628,-0.88,9999.99,9.36,9.36,685482515,9.35,9.35,685482515 +진흥기업우B,002785,11,3320,2,115,3.59,697,4,857218,697,3.59,9999.99,0.08,0.08,2236640,0.08,0.08,2236640 +진흥기업2우B,002787,12,7700,5,-70,-0.90,972,6,294808,972,-0.90,9999.99,0.33,0.33,7439470,0.33,0.33,7439470 +한국제15호스팩,479880,13,2035,5,-10,-0.49,6156,40,6870000,6156,-0.49,9999.99,0.09,0.09,12527930,0.09,0.09,12527930 +아이엠비디엑스,461030,14,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +SOL KRX300,292500,15,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9015,5,-75,-0.83,511,4,1000000,511,-0.83,9999.99,0.05,0.05,4590380,0.05,0.05,4590380 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29530,5,-125,-0.42,315,3,1000000,315,-0.42,9999.99,0.03,0.03,9324110,0.03,0.03,9324110 +에이엔피,015260,18,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,589,6,1000000,589,-2.56,9816.67,0.06,0.06,6275720,0.06,0.06,6275720 +교보16호스팩,482520,21,2035,3,0,0.00,10552,110,6100000,10552,0.00,9592.73,0.17,0.17,21460915,0.17,0.17,21460915 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18780,5,-220,-1.16,7313,80,2500000,7313,-1.16,9141.25,0.29,0.29,137587620,0.29,0.29,137587620 +미래에셋비전스팩6호,478440,23,2005,5,-5,-0.25,16974,188,6930000,16974,-0.25,9028.72,0.24,0.24,34095560,0.25,0.25,34095560 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,22000,5,-395,-1.76,23598,277,2500000,23598,-1.76,8519.13,0.94,0.94,523002720,0.95,0.95,523002720 +KODEX 퀄리티Plus,244660,28,8900,2,70,0.79,250,3,500000,250,0.79,8333.33,0.05,0.05,2209484,0.05,0.05,2209484 +ACE Fn성장소비주도주,226380,29,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +신한제15호스팩,487830,30,2020,3,0,0.00,9293,120,4350000,9293,0.00,7744.17,0.21,0.21,18744155,0.21,0.21,18744155 diff --git a/top30/20250903/top30-vir-20250903-164001.csv b/top30/20250903/top30-vir-20250903-164001.csv new file mode 100644 index 000000000000..035edc73adb3 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9865,5,-15,-0.15,1280,1,6000000,1280,-0.15,9999.99,0.02,0.02,12633595,0.02,0.02,12633595 +RISE 헬스케어,253280,2,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +유진스팩10호,468760,3,2110,3,0,0.00,16798,25,4240000,16798,0.00,9999.99,0.40,0.40,35230825,0.39,0.39,35230825 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10460,5,-35,-0.33,290,1,5000000,290,-0.33,9999.99,0.01,0.01,3036285,0.01,0.01,3036285 +토마토시스템,393210,7,7070,2,1170,19.83,13949283,49751,15614544,13949283,19.83,9999.99,89.34,89.34,100319033865,90.87,90.87,100319033865 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7815,5,-65,-0.82,703,3,2000000,703,-0.82,9999.99,0.04,0.04,5536100,0.04,0.04,5536100 +미래에셋비전스팩5호,477470,9,2080,5,-10,-0.48,3894,21,5480000,3894,-0.48,9999.99,0.07,0.07,8082605,0.07,0.07,8082605 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7330,5,-65,-0.88,93628,533,1000000,93628,-0.88,9999.99,9.36,9.36,685482515,9.35,9.35,685482515 +진흥기업우B,002785,11,3320,2,115,3.59,697,4,857218,697,3.59,9999.99,0.08,0.08,2236640,0.08,0.08,2236640 +진흥기업2우B,002787,12,7700,5,-70,-0.90,972,6,294808,972,-0.90,9999.99,0.33,0.33,7439470,0.33,0.33,7439470 +한국제15호스팩,479880,13,2035,5,-10,-0.49,6156,40,6870000,6156,-0.49,9999.99,0.09,0.09,12527930,0.09,0.09,12527930 +아이엠비디엑스,461030,14,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +SOL KRX300,292500,15,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9015,5,-75,-0.83,511,4,1000000,511,-0.83,9999.99,0.05,0.05,4590380,0.05,0.05,4590380 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29530,5,-125,-0.42,315,3,1000000,315,-0.42,9999.99,0.03,0.03,9324110,0.03,0.03,9324110 +에이엔피,015260,18,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,589,6,1000000,589,-2.56,9816.67,0.06,0.06,6275720,0.06,0.06,6275720 +교보16호스팩,482520,21,2035,3,0,0.00,10552,110,6100000,10552,0.00,9592.73,0.17,0.17,21460915,0.17,0.17,21460915 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18780,5,-220,-1.16,7313,80,2500000,7313,-1.16,9141.25,0.29,0.29,137587620,0.29,0.29,137587620 +미래에셋비전스팩6호,478440,23,2005,5,-5,-0.25,16974,188,6930000,16974,-0.25,9028.72,0.24,0.24,34095560,0.25,0.25,34095560 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,22000,5,-395,-1.76,23598,277,2500000,23598,-1.76,8519.13,0.94,0.94,523002720,0.95,0.95,523002720 +KODEX 퀄리티Plus,244660,28,8900,2,70,0.79,250,3,500000,250,0.79,8333.33,0.05,0.05,2209484,0.05,0.05,2209484 +ACE Fn성장소비주도주,226380,29,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +신한제15호스팩,487830,30,2020,3,0,0.00,9293,120,4350000,9293,0.00,7744.17,0.21,0.21,18744155,0.21,0.21,18744155 diff --git a/top30/20250903/top30-vir-20250903-165000.csv b/top30/20250903/top30-vir-20250903-165000.csv new file mode 100644 index 000000000000..b790dba34526 --- /dev/null +++ b/top30/20250903/top30-vir-20250903-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 미국달러선물 ETN B,Q760018,1,9865,5,-15,-0.15,1280,1,6000000,1280,-0.15,9999.99,0.02,0.02,12633595,0.02,0.02,12633595 +RISE 헬스케어,253280,2,14830,2,145,0.99,1545727,2084,2050000,1545727,0.99,9999.99,75.40,75.40,22842154550,75.13,75.13,22842154550 +유진스팩10호,468760,3,2110,3,0,0.00,16798,25,4240000,16798,0.00,9999.99,0.40,0.40,35230825,0.39,0.39,35230825 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8890,2,5,0.06,321,1,15000000,321,0.06,9999.99,0.00,0.00,2853695,0.00,0.00,2853695 +에스케이증권제10호스팩,457940,5,2085,5,-5,-0.24,9326,31,3310000,9326,-0.24,9999.99,0.28,0.28,19350138,0.28,0.28,19350138 +미래에셋 CAPE 실러 US Core Sector ETN,Q520089,6,10460,5,-35,-0.33,290,1,5000000,290,-0.33,9999.99,0.01,0.01,3036285,0.01,0.01,3036285 +토마토시스템,393210,7,7070,2,1170,19.83,13951564,49751,15614544,13951564,19.83,9999.99,89.35,89.35,100335206155,90.89,90.89,100335206155 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,7815,5,-65,-0.82,703,3,2000000,703,-0.82,9999.99,0.04,0.04,5536100,0.04,0.04,5536100 +미래에셋비전스팩5호,477470,9,2080,5,-10,-0.48,3894,21,5480000,3894,-0.48,9999.99,0.07,0.07,8082605,0.07,0.07,8082605 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7330,5,-65,-0.88,93628,533,1000000,93628,-0.88,9999.99,9.36,9.36,685482515,9.35,9.35,685482515 +진흥기업우B,002785,11,3320,2,115,3.59,697,4,857218,697,3.59,9999.99,0.08,0.08,2236640,0.08,0.08,2236640 +진흥기업2우B,002787,12,7700,5,-70,-0.90,972,6,294808,972,-0.90,9999.99,0.33,0.33,7439470,0.33,0.33,7439470 +한국제15호스팩,479880,13,2035,5,-10,-0.49,6156,40,6870000,6156,-0.49,9999.99,0.09,0.09,12527930,0.09,0.09,12527930 +아이엠비디엑스,461030,14,9640,2,1520,18.72,4566648,32023,14017750,4566648,18.72,9999.99,32.58,32.58,43456050975,32.16,32.16,43456050975 +SOL KRX300,292500,15,20420,2,10,0.05,1800,13,500000,1800,0.05,9999.99,0.36,0.36,36756000,0.36,0.36,36756000 +삼성 인버스 구리 선물 ETN(H),Q530096,16,9015,5,-75,-0.83,511,4,1000000,511,-0.83,9999.99,0.05,0.05,4590380,0.05,0.05,4590380 +키움 INDXX 미국테크탑10 ETN,Q760005,17,29530,5,-125,-0.42,315,3,1000000,315,-0.42,9999.99,0.03,0.03,9324110,0.03,0.03,9324110 +에이엔피,015260,18,618,1,142,29.83,12099839,120301,45116894,12099839,29.83,9999.99,26.82,26.82,7007877088,25.13,25.13,7007877088 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,11800,2,35,0.30,5118,52,5000000,5118,0.30,9842.31,0.10,0.10,60341230,0.10,0.10,60341230 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,10835,5,-285,-2.56,589,6,1000000,589,-2.56,9816.67,0.06,0.06,6275720,0.06,0.06,6275720 +교보16호스팩,482520,21,2035,3,0,0.00,10552,110,6100000,10552,0.00,9592.73,0.17,0.17,21460915,0.17,0.17,21460915 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18780,5,-220,-1.16,7313,80,2500000,7313,-1.16,9141.25,0.29,0.29,137587620,0.29,0.29,137587620 +미래에셋비전스팩6호,478440,23,2005,5,-5,-0.25,16974,188,6930000,16974,-0.25,9028.72,0.24,0.24,34095560,0.25,0.25,34095560 +교보17호스팩,489210,24,2045,5,-10,-0.49,14262,162,5180000,14262,-0.49,8803.70,0.28,0.28,29123090,0.27,0.27,29123090 +메리츠 레버리지 국채30년 ETN,Q610008,25,6885,5,-95,-1.36,13156,150,4000000,13156,-1.36,8770.67,0.33,0.33,90665255,0.33,0.33,90665255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,51285,2,850,1.69,5255,60,200000,5255,1.69,8758.33,2.63,2.63,268365950,2.62,2.62,268365950 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,22000,5,-395,-1.76,23598,277,2500000,23598,-1.76,8519.13,0.94,0.94,523002720,0.95,0.95,523002720 +KODEX 퀄리티Plus,244660,28,8900,2,70,0.79,250,3,500000,250,0.79,8333.33,0.05,0.05,2209484,0.05,0.05,2209484 +ACE Fn성장소비주도주,226380,29,6965,5,-55,-0.78,5091,62,800000,5091,-0.78,8211.29,0.64,0.64,35468940,0.64,0.64,35468940 +신한제15호스팩,487830,30,2020,3,0,0.00,9293,120,4350000,9293,0.00,7744.17,0.21,0.21,18744155,0.21,0.21,18744155 diff --git a/top30/20250904/top30-atvtr-20250904-090001.csv b/top30/20250904/top30-atvtr-20250904-090001.csv new file mode 100644 index 000000000000..0162b85e4a45 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,3,0,0.00,7860249,333527712,906131295,7860249,0.00,2.36,0.87,0.87,125763984,0.87,0.87,125763984 +더블유에스아이,299170,2,1662,2,114,7.36,329708,527253,37581430,329708,7.36,62.53,0.88,0.88,537271745,0.86,0.86,537271745 +토마토시스템,393210,3,7180,2,110,1.56,68612,14023412,15614544,68612,1.56,0.49,0.44,0.44,492630850,0.44,0.44,492630850 +진흥기업우B,002785,4,3320,3,0,0.00,3100,697,857218,3100,0.00,444.76,0.36,0.36,10292000,0.36,0.36,10292000 +이아이디,093230,5,105,3,0,0.00,885975,85710256,254384360,885975,0.00,1.03,0.35,0.35,93027375,0.35,0.35,93027375 +KIWOOM K-2차전지북미공급망,488200,6,8080,3,0,0.00,1621,6121,900000,1621,0.00,26.48,0.18,0.18,13097680,0.18,0.18,13097680 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,7,24705,2,20,0.08,3277,194347,2000000,3277,0.08,1.69,0.16,0.16,80958285,0.16,0.16,80958285 +디에이치엑스컴퍼니,031860,8,936,2,9,0.97,11208,2713443,17172021,11208,0.97,0.41,0.07,0.07,10392165,0.06,0.06,10392165 +TIGER K방산&우주,463250,9,29600,5,-215,-0.72,6245,474564,10200000,6245,-0.72,1.32,0.06,0.06,184690000,0.06,0.06,184690000 +유니셈,036200,10,7780,2,230,3.05,13098,151160,30664223,13098,3.05,8.66,0.04,0.04,101894310,0.04,0.04,101894310 +삼영엠텍,054540,11,9200,3,0,0.00,5254,3594862,13000000,5254,0.00,0.15,0.04,0.04,48336800,0.04,0.04,48336800 +ACE 미국빅테크TOP7 Plus인버스(합성),465620,12,8790,3,0,0.00,100,867,250000,100,0.00,11.53,0.04,0.04,879000,0.04,0.04,879000 +HJ중공업,097230,13,23400,3,0,0.00,32622,32441362,83274281,32622,0.00,0.10,0.04,0.04,763354800,0.04,0.04,763354800 +로보티즈,108490,14,99000,2,300,0.30,4236,2034272,13220560,4236,0.30,0.21,0.03,0.03,418904600,0.03,0.03,418904600 +KODEX 2차전지산업,305720,15,11915,2,275,2.36,28883,4176612,95700000,28883,2.36,0.69,0.03,0.03,344658335,0.03,0.03,344658335 +KODEX IT,266370,16,18475,2,120,0.65,339,5789,1200000,339,0.65,5.86,0.03,0.03,6263025,0.03,0.03,6263025 +화일약품,061250,17,1205,3,0,0.00,22492,18626736,86515847,22492,0.00,0.12,0.03,0.03,27102860,0.03,0.03,27102860 +에스앤더블류,103230,18,4250,5,-10,-0.23,1580,171977,7200000,1580,-0.23,0.92,0.02,0.02,6729800,0.02,0.02,6729800 +모비스,250060,19,2885,3,0,0.00,6864,7371617,32171314,6864,0.00,0.09,0.02,0.02,19802640,0.02,0.02,19802640 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,20,15200,5,-350,-2.25,639,60324,3000000,639,-2.25,1.06,0.02,0.02,9712800,0.02,0.02,9712800 +KODEX 친환경조선해운액티브,445150,21,29965,3,0,0.00,437,68640,2100000,437,0.00,0.64,0.02,0.02,13094705,0.02,0.02,13094705 +이화전기,024810,22,260,3,0,0.00,41637,91852432,218948640,41637,0.00,0.05,0.02,0.02,10825620,0.02,0.02,10825620 +파인엠텍,441270,23,13470,3,0,0.00,6865,22995374,37640073,6865,0.00,0.03,0.02,0.02,92471550,0.02,0.02,92471550 +케이엔알시스템,199430,24,12730,3,0,0.00,1893,1037677,10877713,1893,0.00,0.18,0.02,0.02,24097890,0.02,0.02,24097890 +청담글로벌,362320,25,8200,3,0,0.00,2942,1189013,21051290,2942,0.00,0.25,0.01,0.01,24124400,0.01,0.01,24124400 +카스,016920,26,1194,3,0,0.00,3350,72979,26493538,3350,0.00,4.59,0.01,0.01,3999900,0.01,0.01,3999900 +TIGER 현대차그룹+펀더멘털,138540,27,36605,3,0,0.00,276,33602,2380000,276,0.00,0.82,0.01,0.01,10102980,0.01,0.01,10102980 +그래피,318060,28,9510,3,0,0.00,1267,684488,11038777,1267,0.00,0.19,0.01,0.01,12049170,0.01,0.01,12049170 +아센디오,012170,29,2380,3,0,0.00,1174,6899514,10873743,1174,0.00,0.02,0.01,0.01,2794120,0.01,0.01,2794120 +에코프로,086520,30,50900,2,1000,2.00,13525,250529,135776152,13525,2.00,5.40,0.01,0.01,691663200,0.01,0.01,691663200 diff --git a/top30/20250904/top30-atvtr-20250904-091001.csv b/top30/20250904/top30-atvtr-20250904-091001.csv new file mode 100644 index 000000000000..6053f65f27c4 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,10600,2,1400,15.22,3296355,3594862,13000000,3296355,15.22,91.70,25.36,25.36,34134404070,24.77,24.77,34134404070 +오성첨단소재,052420,2,1898,2,38,2.04,12810256,61839960,91170474,12810256,2.04,20.72,14.05,14.05,25106102433,14.51,14.51,25106102433 +하이드로리튬,101670,3,2765,2,370,15.45,6706983,1518209,54169970,6706983,15.45,441.77,12.38,12.38,18668452054,12.46,12.46,18668452054 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,19460,2,810,4.34,114522,149052,1000000,114522,4.34,76.83,11.45,11.45,2239779270,11.51,11.51,2239779270 +SOL 미국500타겟데일리커버드콜액티브,494210,5,10220,3,0,0.00,95612,86413,900000,95612,0.00,110.65,10.62,10.62,978450600,10.64,10.64,978450600 +에이엔피,015260,6,600,5,-18,-2.91,4422355,12099839,45116894,4422355,-2.91,36.55,9.80,9.80,2845387081,10.51,10.51,2845387081 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7355,5,-65,-0.88,501920,3507024,5000000,501920,-0.88,14.31,10.04,10.04,3699461695,10.06,10.06,3699461695 +대신밸런스제18호스팩,478780,8,2240,2,55,2.52,791500,0,7910000,791500,2.52,0.00,10.01,10.01,1748277885,9.87,9.87,1748277885 +더블유에스아이,299170,9,1666,2,118,7.62,3572270,527253,37581430,3572270,7.62,677.52,9.51,9.51,6079021206,9.71,9.71,6079021206 +1Q 샤오미밸류체인액티브,0094X0,10,9925,5,-30,-0.30,76392,271804,800000,76392,-0.30,28.11,9.55,9.55,758501275,9.55,9.55,758501275 +예선테크,250930,11,574,2,21,3.80,2983805,1909979,33000440,2983805,3.80,156.22,9.04,9.04,1799564831,9.50,9.50,1799564831 +프로티나,468530,12,21750,2,2020,10.24,951306,4097467,10871991,951306,10.24,23.22,8.75,8.75,20709149650,8.76,8.76,20709149650 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,35290,5,-55,-0.16,82034,115263,1000000,82034,-0.16,71.17,8.20,8.20,2882443370,8.17,8.17,2882443370 +리튬포어스,073570,14,1379,2,256,22.80,4290800,400045,60186641,4290800,22.80,1072.58,7.13,7.13,6027486818,7.26,7.26,6027486818 +SOL 미국S&P500미국채혼합50,0080X0,15,10325,2,10,0.10,110936,107284,1600000,110936,0.10,103.40,6.93,6.93,1146264450,6.94,6.94,1146264450 +앱코,129890,16,1138,2,76,7.16,2719516,3843374,50643410,2719516,7.16,70.76,5.37,5.37,3086603496,5.36,5.36,3086603496 +이브이첨단소재,131400,17,2165,2,185,9.34,3138487,840310,59589882,3138487,9.34,373.49,5.27,5.27,6853260610,5.31,5.31,6853260610 +KODEX 코스닥150선물인버스,251340,18,3425,5,-35,-1.01,3630520,21682288,73400000,3630520,-1.01,16.74,4.95,4.95,12483303797,4.97,4.97,12483303797 +현대무벡스,319400,19,6640,2,160,2.47,4967747,37285968,111376039,4967747,2.47,13.32,4.46,4.46,33215538915,4.49,4.49,33215538915 +토마토시스템,393210,20,7180,2,110,1.56,693447,14023412,15614544,693447,1.56,4.94,4.44,4.44,5001977515,4.46,4.46,5001977515 +우리기술,032820,21,4150,2,265,6.82,7175286,22641248,165530656,7175286,6.82,31.69,4.33,4.33,29077545190,4.23,4.23,29077545190 +퓨쳐켐,220100,22,22900,2,2800,13.93,844904,797109,22102155,844904,13.93,106.00,3.82,3.82,19516202225,3.86,3.86,19516202225 +제이엠티,094970,23,2905,2,250,9.42,606037,61148,16748240,606037,9.42,991.10,3.62,3.62,1742747423,3.58,3.58,1742747423 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,24,13425,5,-70,-0.52,35761,105524,1000000,35761,-0.52,33.89,3.58,3.58,480506555,3.58,3.58,480506555 +옵티코어,380540,25,1872,2,234,14.29,1779221,7199965,48433341,1779221,14.29,24.71,3.67,3.67,3214770243,3.55,3.55,3214770243 +HJ중공업,097230,26,22550,5,-850,-3.63,2821973,32441362,83274281,2821973,-3.63,8.70,3.39,3.39,64366034025,3.43,3.43,64366034025 +미래에셋비전스팩3호,448830,27,2155,2,5,0.23,164293,0,4920000,164293,0.23,0.00,3.34,3.34,353035195,3.33,3.33,353035195 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7375,5,-60,-0.81,98516,2638301,3000000,98516,-0.81,3.73,3.28,3.28,729791285,3.30,3.30,729791285 +KODEX 200선물인버스2X,252670,29,1299,5,-10,-0.76,38532989,289942016,1185400000,38532989,-0.76,13.29,3.25,3.25,50166881051,3.26,3.26,50166881051 +에너토크,019990,30,8200,2,490,6.36,301034,1283054,9756088,301034,6.36,23.46,3.09,3.09,2444810525,3.06,3.06,2444810525 diff --git a/top30/20250904/top30-atvtr-20250904-092001.csv b/top30/20250904/top30-atvtr-20250904-092001.csv new file mode 100644 index 000000000000..2a18340b9d38 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11260,2,2060,22.39,7303066,3594862,13000000,7303066,22.39,203.15,56.18,56.18,78588164785,53.69,53.69,78588164785 +오성첨단소재,052420,2,1929,2,69,3.71,16299596,61839960,91170474,16299596,3.71,26.36,17.88,17.88,31778772785,18.07,18.07,31778772785 +하이드로리튬,101670,3,2705,2,310,12.94,8455212,1518209,54169970,8455212,12.94,556.92,15.61,15.61,23453127798,16.01,16.01,23453127798 +예선테크,250930,4,562,2,9,1.63,4412031,1909979,33000440,4412031,1.63,231.00,13.37,13.37,2637044245,14.22,14.22,2637044245 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7340,5,-80,-1.08,678498,3507024,5000000,678498,-1.08,19.35,13.57,13.57,4996545085,13.61,13.61,4996545085 +에이엔피,015260,6,592,5,-26,-4.21,5094689,12099839,45116894,5094689,-4.21,42.11,11.29,11.29,3242331879,12.14,12.14,3242331879 +대신밸런스제18호스팩,478780,7,2205,2,20,0.92,954104,0,7910000,954104,0.92,0.00,12.06,12.06,2107978560,12.09,12.09,2107978560 +프로티나,468530,8,21150,2,1420,7.20,1258887,4097467,10871991,1258887,7.20,30.72,11.58,11.58,27257849825,11.85,11.85,27257849825 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,19460,2,810,4.34,114522,149052,1000000,114522,4.34,76.83,11.45,11.45,2239779270,11.51,11.51,2239779270 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7355,5,-80,-1.08,337701,2638301,3000000,337701,-1.08,12.80,11.26,11.26,2491604075,11.29,11.29,2491604075 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,35710,2,365,1.03,113516,115263,1000000,113516,1.03,98.48,11.35,11.35,4002403025,11.21,11.21,4002403025 +우리기술,032820,12,4260,2,375,9.65,18222831,22641248,165530656,18222831,9.65,80.49,11.01,11.01,75362086933,10.69,10.69,75362086933 +1Q 샤오미밸류체인액티브,0094X0,13,9925,5,-30,-0.30,85394,271804,800000,85394,-0.30,31.42,10.67,10.67,847818106,10.68,10.68,847818106 +더블유에스아이,299170,14,1660,2,112,7.24,3919358,527253,37581430,3919358,7.24,743.35,10.43,10.43,6659154621,10.67,10.67,6659154621 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10220,3,0,0.00,95793,86413,900000,95793,0.00,110.85,10.64,10.64,980300430,10.66,10.66,980300430 +리튬포어스,073570,16,1336,2,213,18.97,6009712,400045,60186641,6009712,18.97,1502.26,9.99,9.99,8375873212,10.42,10.42,8375873212 +캔버스엔,210120,17,1313,2,218,19.91,1892479,596250,23582605,1892479,19.91,317.40,8.02,8.02,2328087821,7.52,7.52,2328087821 +동방선기,099410,18,4830,2,115,2.44,1000087,2365642,14000000,1000087,2.44,42.28,7.14,7.14,4862911241,7.19,7.19,4862911241 +SOL 한국원자력SMR,0092B0,19,10135,2,315,3.21,205221,602384,2850000,205221,3.21,34.07,7.20,7.20,2067128577,7.16,7.16,2067128577 +SOL 미국S&P500미국채혼합50,0080X0,20,10325,2,10,0.10,113012,107284,1600000,113012,0.10,105.34,7.06,7.06,1167693150,7.07,7.07,1167693150 +제이엠티,094970,21,2935,2,280,10.55,1171855,61148,16748240,1171855,10.55,1916.42,7.00,7.00,3412478640,6.94,6.94,3412478640 +앱코,129890,22,1117,2,55,5.18,3275743,3843374,50643410,3275743,5.18,85.23,6.47,6.47,3712420003,6.56,6.56,3712420003 +옵티코어,380540,23,1815,2,177,10.81,3114781,7199965,48433341,3114781,10.81,43.26,6.43,6.43,5732897601,6.52,6.52,5732897601 +이브이첨단소재,131400,24,2145,2,165,8.33,3732278,840310,59589882,3732278,8.33,444.15,6.26,6.26,8129182879,6.36,6.36,8129182879 +TIGER 코리아원자력,0091P0,25,10020,2,280,2.87,600955,2611637,9650000,600955,2.87,23.01,6.23,6.23,5981887762,6.19,6.19,5981887762 +KODEX 코스닥150선물인버스,251340,26,3430,5,-30,-0.87,4443289,21682288,73400000,4443289,-0.87,20.49,6.05,6.05,15273079861,6.07,6.07,15273079861 +현대무벡스,319400,27,6540,2,60,0.93,6620807,37285968,111376039,6620807,0.93,17.76,5.94,5.94,44059577460,6.05,6.05,44059577460 +퓨쳐켐,220100,28,22150,2,2050,10.20,1242131,797109,22102155,1242131,10.20,155.83,5.62,5.62,28511790650,5.82,5.82,28511790650 +케이프,064820,29,10950,2,1130,11.51,1802994,914803,30901728,1802994,11.51,197.09,5.83,5.83,19582710615,5.79,5.79,19582710615 +TIGER 코스닥150선물인버스,250780,30,3460,5,-30,-0.86,308355,265627,5550000,308355,-0.86,116.09,5.56,5.56,1068724005,5.57,5.57,1068724005 diff --git a/top30/20250904/top30-atvtr-20250904-093001.csv b/top30/20250904/top30-atvtr-20250904-093001.csv new file mode 100644 index 000000000000..58ca7c7b1d5a --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11540,2,2340,25.43,8852400,3594862,13000000,8852400,25.43,246.25,68.10,68.10,96095596820,64.06,64.06,96095596820 +오성첨단소재,052420,2,1907,2,47,2.53,18911187,61839960,91170474,18911187,2.53,30.58,20.74,20.74,36814333889,21.17,21.17,36814333889 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7375,5,-60,-0.81,556261,2638301,3000000,556261,-0.81,21.08,18.54,18.54,4104792965,18.55,18.55,4104792965 +하이드로리튬,101670,4,2680,2,285,11.90,9638070,1518209,54169970,9638070,11.90,634.83,17.79,17.79,26622031618,18.34,18.34,26622031618 +예선테크,250930,5,530,5,-23,-4.16,5333218,1909979,33000440,5333218,-4.16,279.23,16.16,16.16,3137423292,17.94,17.94,3137423292 +우리기술,032820,6,4385,2,500,12.87,30538435,22641248,165530656,30538435,12.87,134.88,18.45,18.45,129276831469,17.81,17.81,129276831469 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7360,5,-60,-0.81,827411,3507024,5000000,827411,-0.81,23.59,16.55,16.55,6092379190,16.56,16.56,6092379190 +에이엔피,015260,8,576,5,-42,-6.80,5962118,12099839,45116894,5962118,-6.80,49.27,13.21,13.21,3745263509,14.41,14.41,3745263509 +캔버스엔,210120,9,1242,2,147,13.42,3253568,596250,23582605,3253568,13.42,545.67,13.80,13.80,4075752656,13.92,13.92,4075752656 +프로티나,468530,10,21000,2,1270,6.44,1390890,4097467,10871991,1390890,6.44,33.95,12.79,12.79,30037963725,13.16,13.16,30037963725 +더블유에스아이,299170,11,1668,2,120,7.75,4568704,527253,37581430,4568704,7.75,866.51,12.16,12.16,7737837198,12.34,12.34,7737837198 +대신밸런스제18호스팩,478780,12,2215,2,30,1.37,976677,0,7910000,976677,1.37,0.00,12.35,12.35,2157911600,12.32,12.32,2157911600 +리튬포어스,073570,13,1359,2,236,21.02,6882436,400045,60186641,6882436,21.02,1720.42,11.44,11.44,9563397918,11.69,11.69,9563397918 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19460,2,810,4.34,114522,149052,1000000,114522,4.34,76.83,11.45,11.45,2239779270,11.51,11.51,2239779270 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,35585,2,240,0.68,115770,115263,1000000,115770,0.68,100.44,11.58,11.58,4082476375,11.47,11.47,4082476375 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10230,2,10,0.10,97701,86413,900000,97701,0.10,113.06,10.86,10.86,999819270,10.86,10.86,999819270 +1Q 샤오미밸류체인액티브,0094X0,17,9925,5,-30,-0.30,86329,271804,800000,86329,-0.30,31.76,10.79,10.79,857097981,10.79,10.79,857097981 +제이엠티,094970,18,2885,2,230,8.66,1557158,61148,16748240,1557158,8.66,2546.54,9.30,9.30,4528473854,9.37,9.37,4528473854 +SOL 한국원자력SMR,0092B0,19,10120,2,300,3.05,266914,602384,2850000,266914,3.05,44.31,9.37,9.37,2692663747,9.34,9.34,2692663747 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10150,5,-105,-1.02,90537,290131,1000000,90537,-1.02,31.21,9.05,9.05,919343377,9.06,9.06,919343377 +동방선기,099410,21,4935,2,220,4.67,1176948,2365642,14000000,1176948,4.67,49.75,8.41,8.41,5721396801,8.28,8.28,5721396801 +KODEX 코스닥150선물인버스,251340,22,3425,5,-35,-1.01,5931263,21682288,73400000,5931263,-1.01,27.36,8.08,8.08,20369234563,8.10,8.10,20369234563 +TIGER 코리아원자력,0091P0,23,9980,2,240,2.46,776566,2611637,9650000,776566,2.46,29.73,8.05,8.05,7737399272,8.03,8.03,7737399272 +앱코,129890,24,1099,2,37,3.48,3837048,3843374,50643410,3837048,3.48,99.84,7.58,7.58,4332400936,7.78,7.78,4332400936 +보성파워텍,006910,25,3980,2,105,2.71,3715623,4158205,49129824,3715623,2.71,89.36,7.56,7.56,14844722944,7.59,7.59,14844722944 +케이프,064820,26,11100,2,1280,13.03,2352127,914803,30901728,2352127,13.03,257.12,7.61,7.61,25562319985,7.45,7.45,25562319985 +SOL 미국S&P500미국채혼합50,0080X0,27,10325,2,10,0.10,117528,107284,1600000,117528,0.10,109.55,7.35,7.35,1214338010,7.35,7.35,1214338010 +옵티코어,380540,28,1812,2,174,10.62,3491987,7199965,48433341,3491987,10.62,48.50,7.21,7.21,6418917636,7.31,7.31,6418917636 +퓨쳐켐,220100,29,22650,2,2550,12.69,1554609,797109,22102155,1554609,12.69,195.03,7.03,7.03,35464470725,7.08,7.08,35464470725 +이브이첨단소재,131400,30,2135,2,155,7.83,4045092,840310,59589882,4045092,7.83,481.38,6.79,6.79,8798935500,6.92,6.92,8798935500 diff --git a/top30/20250904/top30-atvtr-20250904-094001.csv b/top30/20250904/top30-atvtr-20250904-094001.csv new file mode 100644 index 000000000000..47533bad426e --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11960,1,2760,30.00,10582674,3594862,13000000,10582674,30.00,294.38,81.41,81.41,116569651360,74.97,74.97,116569651360 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7390,5,-45,-0.61,756406,2638301,3000000,756406,-0.61,28.67,25.21,25.21,5579412115,25.17,25.17,5579412115 +오성첨단소재,052420,3,1902,2,42,2.26,20003557,61839960,91170474,20003557,2.26,32.35,21.94,21.94,38893783676,22.43,22.43,38893783676 +우리기술,032820,4,4350,2,465,11.97,36926390,22641248,165530656,36926390,11.97,163.09,22.31,22.31,157435857906,21.86,21.86,157435857906 +하이드로리튬,101670,5,2710,2,315,13.15,10419710,1518209,54169970,10419710,13.15,686.32,19.24,19.24,28715361783,19.56,19.56,28715361783 +예선테크,250930,6,535,5,-18,-3.25,5620835,1909979,33000440,5620835,-3.25,294.29,17.03,17.03,3290106777,18.64,18.64,3290106777 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7360,5,-60,-0.81,919156,3507024,5000000,919156,-0.81,26.21,18.38,18.38,6767041540,18.39,18.39,6767041540 +캔버스엔,210120,8,1225,2,130,11.87,3781806,596250,23582605,3781806,11.87,634.27,16.04,16.04,4728588860,16.37,16.37,4728588860 +에이엔피,015260,9,577,5,-41,-6.63,6383852,12099839,45116894,6383852,-6.63,52.76,14.15,14.15,3987998611,15.32,15.32,3987998611 +동방선기,099410,10,4935,2,220,4.67,2038030,2365642,14000000,2038030,4.67,86.15,14.56,14.56,10021142579,14.50,14.50,10021142579 +프로티나,468530,11,20850,2,1120,5.68,1499046,4097467,10871991,1499046,5.68,36.58,13.79,13.79,32285333175,14.24,14.24,32285333175 +더블유에스아이,299170,12,1631,2,83,5.36,4974378,527253,37581430,4974378,5.36,943.45,13.24,13.24,8405727983,13.71,13.71,8405727983 +대신밸런스제18호스팩,478780,13,2195,2,10,0.46,1053890,0,7910000,1053890,0.46,0.00,13.32,13.32,2327990260,13.41,13.41,2327990260 +리튬포어스,073570,14,1373,2,250,22.26,7647875,400045,60186641,7647875,22.26,1911.75,12.71,12.71,10610796259,12.84,12.84,10610796259 +온코닉테라퓨틱스,476060,15,32950,2,5650,20.70,1510674,488684,11063810,1510674,20.70,309.13,13.65,13.65,46424330950,12.73,12.73,46424330950 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,35490,2,145,0.41,115876,115263,1000000,115876,0.41,100.53,11.59,11.59,4086218625,11.51,11.51,4086218625 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19460,2,810,4.34,114522,149052,1000000,114522,4.34,76.83,11.45,11.45,2239779270,11.51,11.51,2239779270 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10235,2,15,0.15,98459,86413,900000,98459,0.15,113.94,10.94,10.94,1007577400,10.94,10.94,1007577400 +SOL 한국원자력SMR,0092B0,19,10120,2,300,3.05,312090,602384,2850000,312090,3.05,51.81,10.95,10.95,3151071632,10.93,10.93,3151071632 +1Q 샤오미밸류체인액티브,0094X0,20,9940,5,-15,-0.15,86532,271804,800000,86532,-0.15,31.84,10.82,10.82,859114476,10.80,10.80,859114476 +케이프,064820,21,11300,2,1480,15.07,3259842,914803,30901728,3259842,15.07,356.34,10.55,10.55,35823622255,10.26,10.26,35823622255 +제이엠티,094970,22,2855,2,200,7.53,1664150,61148,16748240,1664150,7.53,2721.51,9.94,9.94,4833212542,10.11,10.11,4833212542 +TIGER 코리아원자력,0091P0,23,9985,2,245,2.52,899754,2611637,9650000,899754,2.52,34.45,9.32,9.32,8969580390,9.31,9.31,8969580390 +KODEX 코스닥150선물인버스,251340,24,3420,5,-40,-1.16,6807500,21682288,73400000,6807500,-1.16,31.40,9.27,9.27,23365760425,9.31,9.31,23365760425 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10160,5,-95,-0.93,91954,290131,1000000,91954,-0.93,31.69,9.20,9.20,933730532,9.19,9.19,933730532 +씨피시스템,413630,26,1906,2,184,10.69,3402457,301902,36436626,3402457,10.69,1127.01,9.34,9.34,6329617596,9.11,9.11,6329617596 +보성파워텍,006910,27,3985,2,110,2.84,4148376,4158205,49129824,4148376,2.84,99.76,8.44,8.44,16573714973,8.47,8.47,16573714973 +앱코,129890,28,1095,2,33,3.11,3969268,3843374,50643410,3969268,3.11,103.28,7.84,7.84,4477425759,8.07,8.07,4477425759 +퓨쳐켐,220100,29,23250,2,3150,15.67,1801625,797109,22102155,1801625,15.67,226.02,8.15,8.15,41113018850,8.00,8.00,41113018850 +옵티코어,380540,30,1849,2,211,12.88,3772141,7199965,48433341,3772141,12.88,52.39,7.79,7.79,6935086880,7.74,7.74,6935086880 diff --git a/top30/20250904/top30-atvtr-20250904-095001.csv b/top30/20250904/top30-atvtr-20250904-095001.csv new file mode 100644 index 000000000000..abe8486e7dfd --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11730,2,2530,27.50,12415120,3594862,13000000,12415120,27.50,345.36,95.50,95.50,138231926390,90.65,90.65,138231926390 +우리기술,032820,2,4255,2,370,9.52,44723100,22641248,165530656,44723100,9.52,197.53,27.02,27.02,190993134492,27.12,27.12,190993134492 +오성첨단소재,052420,3,1912,2,52,2.80,23330397,61839960,91170474,23330397,2.80,37.73,25.59,25.59,45327364964,26.00,26.00,45327364964 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7395,5,-40,-0.54,771247,2638301,3000000,771247,-0.54,29.23,25.71,25.71,5689235455,25.64,25.64,5689235455 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7380,5,-40,-0.54,1158936,3507024,5000000,1158936,-0.54,33.05,23.18,23.18,8536439140,23.13,23.13,8536439140 +하이드로리튬,101670,6,2670,2,275,11.48,10794932,1518209,54169970,10794932,11.48,711.03,19.93,19.93,29717766828,20.55,20.55,29717766828 +예선테크,250930,7,537,5,-16,-2.89,5838669,1909979,33000440,5838669,-2.89,305.69,17.69,17.69,3406848955,19.22,19.22,3406848955 +프로티나,468530,8,22900,2,3170,16.07,2191330,4097467,10871991,2191330,16.07,53.48,20.16,20.16,47563186575,19.10,19.10,47563186575 +캔버스엔,210120,9,1199,2,104,9.50,4107802,596250,23582605,4107802,9.50,688.94,17.42,17.42,5124098930,18.12,18.12,5124098930 +동방선기,099410,10,4845,2,130,2.76,2471917,2365642,14000000,2471917,2.76,104.49,17.66,17.66,12152059442,17.92,17.92,12152059442 +온코닉테라퓨틱스,476060,11,32050,2,4750,17.40,1968202,488684,11063810,1968202,17.40,402.76,17.79,17.79,61193725875,17.26,17.26,61193725875 +에이엔피,015260,12,572,5,-46,-7.44,6794577,12099839,45116894,6794577,-7.44,56.15,15.06,15.06,4225699902,16.37,16.37,4225699902 +씨피시스템,413630,13,1848,2,126,7.32,5225768,301902,36436626,5225768,7.32,1730.95,14.34,14.34,9807441738,14.57,14.57,9807441738 +더블유에스아이,299170,14,1648,2,100,6.46,5091069,527253,37581430,5091069,6.46,965.58,13.55,13.55,8597093897,13.88,13.88,8597093897 +리튬포어스,073570,15,1370,2,247,21.99,8096315,400045,60186641,8096315,21.99,2023.85,13.45,13.45,11218690556,13.61,13.61,11218690556 +대신밸런스제18호스팩,478780,16,2195,2,10,0.46,1067987,0,7910000,1067987,0.46,0.00,13.50,13.50,2358940790,13.59,13.59,2358940790 +케이프,064820,17,10670,2,850,8.66,3897188,914803,30901728,3897188,8.66,426.01,12.61,12.61,42816881780,12.99,12.99,42816881780 +SOL 한국원자력SMR,0092B0,18,10050,2,230,2.34,354865,602384,2850000,354865,2.34,58.91,12.45,12.45,3581942447,12.51,12.51,3581942447 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,19420,2,770,4.13,114722,149052,1000000,114722,4.13,76.97,11.47,11.47,2243663270,11.55,11.55,2243663270 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,35490,2,145,0.41,115876,115263,1000000,115876,0.41,100.53,11.59,11.59,4086218625,11.51,11.51,4086218625 +SOL 미국500타겟데일리커버드콜액티브,494210,21,10250,2,30,0.29,102391,86413,900000,102391,0.29,118.49,11.38,11.38,1047841100,11.36,11.36,1047841100 +1Q 샤오미밸류체인액티브,0094X0,22,9940,5,-15,-0.15,86831,271804,800000,86831,-0.15,31.95,10.85,10.85,862086436,10.84,10.84,862086436 +TIGER 코리아원자력,0091P0,23,9915,2,175,1.80,1035152,2611637,9650000,1035152,1.80,39.64,10.73,10.73,10315226465,10.78,10.78,10315226465 +제이엠티,094970,24,2830,2,175,6.59,1738692,61148,16748240,1738692,6.59,2843.42,10.38,10.38,5044470117,10.64,10.64,5044470117 +KODEX 코스닥150선물인버스,251340,25,3417,5,-43,-1.24,7568061,21682288,73400000,7568061,-1.24,34.90,10.31,10.31,25966882072,10.35,10.35,25966882072 +이브이첨단소재,131400,26,2175,2,195,9.85,6088668,840310,59589882,6088668,9.85,724.57,10.22,10.22,13281399708,10.25,10.25,13281399708 +아시아종묘,154030,27,2425,2,110,4.75,1177951,3485141,12061867,1177951,4.75,33.80,9.77,9.77,2969221287,10.15,10.15,2969221287 +이지트로닉스,377330,28,5200,1,1195,29.84,862046,10299,8139954,862046,29.84,8370.19,10.59,10.59,4204583224,9.93,9.93,4204583224 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10160,5,-95,-0.93,93566,290131,1000000,93566,-0.93,32.25,9.36,9.36,950108167,9.35,9.35,950108167 +보성파워텍,006910,30,3950,2,75,1.94,4543061,4158205,49129824,4543061,1.94,109.26,9.25,9.25,18135474831,9.35,9.35,18135474831 diff --git a/top30/20250904/top30-atvtr-20250904-100001.csv b/top30/20250904/top30-atvtr-20250904-100001.csv new file mode 100644 index 000000000000..d53f1409aded --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11570,2,2370,25.76,13249487,3594862,13000000,13249487,25.76,368.57,101.92,101.92,147939042695,98.36,98.36,147939042695 +프로티나,468530,2,25250,2,5520,27.98,3751306,4097467,10871991,3751306,27.98,91.55,34.50,34.50,84859571475,30.91,30.91,84859571475 +우리기술,032820,3,4240,2,355,9.14,48929654,22641248,165530656,48929654,9.14,216.11,29.56,29.56,208897341650,29.76,29.76,208897341650 +오성첨단소재,052420,4,1884,2,24,1.29,25570337,61839960,91170474,25570337,1.29,41.35,28.05,28.05,49555032924,28.85,28.85,49555032924 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,7390,5,-45,-0.61,852023,2638301,3000000,852023,-0.61,32.29,28.40,28.40,6287774745,28.36,28.36,6287774745 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7380,5,-40,-0.54,1191728,3507024,5000000,1191728,-0.54,33.98,23.83,23.83,8778441550,23.79,23.79,8778441550 +하이드로리튬,101670,7,2625,2,230,9.60,11400921,1518209,54169970,11400921,9.60,750.95,21.05,21.05,31310930332,22.02,22.02,31310930332 +온코닉테라퓨틱스,476060,8,31150,2,3850,14.10,2294049,488684,11063810,2294049,14.10,469.43,20.73,20.73,71446644050,20.73,20.73,71446644050 +예선테크,250930,9,526,5,-27,-4.88,6083747,1909979,33000440,6083747,-4.88,318.52,18.44,18.44,3536804574,20.38,20.38,3536804574 +캔버스엔,210120,10,1191,2,96,8.77,4264517,596250,23582605,4264517,8.77,715.22,18.08,18.08,5311787368,18.91,18.91,5311787368 +동방선기,099410,11,4880,2,165,3.50,2611878,2365642,14000000,2611878,3.50,110.41,18.66,18.66,12831666489,18.78,18.78,12831666489 +에이엔피,015260,12,571,5,-47,-7.61,7029390,12099839,45116894,7029390,-7.61,58.09,15.58,15.58,4359387138,16.92,16.92,4359387138 +씨피시스템,413630,13,1869,2,147,8.54,5604906,301902,36436626,5604906,8.54,1856.53,15.38,15.38,10511894251,15.44,15.44,10511894251 +리튬포어스,073570,14,1364,2,241,21.46,8451462,400045,60186641,8451462,21.46,2112.63,14.04,14.04,11701665284,14.25,14.25,11701665284 +더블유에스아이,299170,15,1638,2,90,5.81,5197906,527253,37581430,5197906,5.81,985.85,13.83,13.83,8772475767,14.25,14.25,8772475767 +케이프,064820,16,10680,2,860,8.76,4199989,914803,30901728,4199989,8.76,459.11,13.59,13.59,46063578930,13.96,13.96,46063578930 +대신밸런스제18호스팩,478780,17,2190,2,5,0.23,1075528,0,7910000,1075528,0.23,0.00,13.60,13.60,2375464680,13.71,13.71,2375464680 +SOL 한국원자력SMR,0092B0,18,10040,2,220,2.24,368067,602384,2850000,368067,2.24,61.10,12.91,12.91,3714606007,12.98,12.98,3714606007 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,4915,5,-120,-2.38,368023,804091,3000000,368023,-2.38,45.77,12.27,12.27,1809179300,12.27,12.27,1809179300 +아시아종묘,154030,20,2405,2,90,3.89,1414959,3485141,12061867,1414959,3.89,40.60,11.73,11.73,3532623484,12.18,12.18,3532623484 +케이에스피,073010,21,6280,2,860,15.87,5113682,1381826,40191250,5113682,15.87,370.07,12.72,12.72,30578065770,12.11,12.11,30578065770 +TIGER 코리아원자력,0091P0,22,9915,2,175,1.80,1119033,2611637,9650000,1119033,1.80,42.85,11.60,11.60,11147191672,11.65,11.65,11147191672 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,19420,2,770,4.13,114722,149052,1000000,114722,4.13,76.97,11.47,11.47,2243663270,11.55,11.55,2243663270 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,35685,2,340,0.96,116025,115263,1000000,116025,0.96,100.66,11.60,11.60,4091535690,11.47,11.47,4091535690 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10245,2,25,0.24,102397,86413,900000,102397,0.24,118.50,11.38,11.38,1047902570,11.36,11.36,1047902570 +1Q 샤오미밸류체인액티브,0094X0,26,9945,5,-10,-0.10,90938,271804,800000,90938,-0.10,33.46,11.37,11.37,902914301,11.35,11.35,902914301 +이브이첨단소재,131400,27,2145,2,165,8.33,6650797,840310,59589882,6650797,8.33,791.47,11.16,11.16,14495972891,11.34,11.34,14495972891 +KODEX 코스닥150선물인버스,251340,28,3415,5,-45,-1.30,8202836,21682288,73400000,8202836,-1.30,37.83,11.18,11.18,28134811440,11.22,11.22,28134811440 +제이엠티,094970,29,2805,2,150,5.65,1811923,61148,16748240,1811923,5.65,2963.18,10.82,10.82,5250799942,11.18,11.18,5250799942 +고바이오랩,348150,30,7310,2,790,12.12,2207783,1271072,19418889,2207783,12.12,173.69,11.37,11.37,15719335090,11.07,11.07,15719335090 diff --git a/top30/20250904/top30-atvtr-20250904-101001.csv b/top30/20250904/top30-atvtr-20250904-101001.csv new file mode 100644 index 000000000000..96f57dd00c74 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11490,2,2290,24.89,13774739,3594862,13000000,13774739,24.89,383.18,105.96,105.96,153984634010,103.09,103.09,153984634010 +프로티나,468530,2,24350,2,4620,23.42,4297153,4097467,10871991,4297153,23.42,104.87,39.52,39.52,98344325950,37.15,37.15,98344325950 +우리기술,032820,3,4255,2,370,9.52,51964782,22641248,165530656,51964782,9.52,229.51,31.39,31.39,221840410698,31.50,31.50,221840410698 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,895646,2638301,3000000,895646,-0.67,33.95,29.85,29.85,6611015110,29.84,29.84,6611015110 +오성첨단소재,052420,5,1884,2,24,1.29,26337223,61839960,91170474,26337223,1.29,42.59,28.89,28.89,51003632607,29.69,29.69,51003632607 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7365,5,-55,-0.74,1246030,3507024,5000000,1246030,-0.74,35.53,24.92,24.92,9178774450,24.93,24.93,9178774450 +하이드로리튬,101670,7,2650,2,255,10.65,11798119,1518209,54169970,11798119,10.65,777.11,21.78,21.78,32359999167,22.54,22.54,32359999167 +온코닉테라퓨틱스,476060,8,30900,2,3600,13.19,2474104,488684,11063810,2474104,13.19,506.28,22.36,22.36,77031252325,22.53,22.53,77031252325 +예선테크,250930,9,522,5,-31,-5.61,6240802,1909979,33000440,6240802,-5.61,326.75,18.91,18.91,3618742793,21.01,21.01,3618742793 +동방선기,099410,10,4890,2,175,3.71,2904468,2365642,14000000,2904468,3.71,122.78,20.75,20.75,14274903007,20.85,20.85,14274903007 +캔버스엔,210120,11,1176,2,81,7.40,4432037,596250,23582605,4432037,7.40,743.32,18.79,18.79,5509856160,19.87,19.87,5509856160 +케이에스피,073010,12,6130,2,710,13.10,7588909,1381826,40191250,7588909,13.10,549.19,18.88,18.88,46223134500,18.76,18.76,46223134500 +에이엔피,015260,13,573,5,-45,-7.28,7119988,12099839,45116894,7119988,-7.28,58.84,15.78,15.78,4411071417,17.06,17.06,4411071417 +씨피시스템,413630,14,1864,2,142,8.25,5742400,301902,36436626,5742400,8.25,1902.07,15.76,15.76,10767131709,15.85,15.85,10767131709 +리튬포어스,073570,15,1369,2,246,21.91,8950145,400045,60186641,8950145,21.91,2237.28,14.87,14.87,12386270754,15.03,15.03,12386270754 +케이프,064820,16,10760,2,940,9.57,4369930,914803,30901728,4369930,9.57,477.69,14.14,14.14,47896134375,14.40,14.40,47896134375 +더블유에스아이,299170,17,1648,2,100,6.46,5265138,527253,37581430,5265138,6.46,998.60,14.01,14.01,8883010891,14.34,14.34,8883010891 +SOL 한국원자력SMR,0092B0,18,10075,2,255,2.60,407255,602384,2850000,407255,2.60,67.61,14.29,14.29,4108967347,14.31,14.31,4108967347 +이지트로닉스,377330,19,5200,1,1195,29.84,1194490,10299,8139954,1194490,29.84,9999.99,14.67,14.67,5933292024,14.02,14.02,5933292024 +대신밸런스제18호스팩,478780,20,2190,2,5,0.23,1098606,0,7910000,1098606,0.23,0.00,13.89,13.89,2426006170,14.00,14.00,2426006170 +뉴로핏,380550,21,13710,2,880,6.86,1618044,6695871,11554087,1618044,6.86,24.16,14.00,14.00,21576889475,13.62,13.62,21576889475 +아시아종묘,154030,22,2345,2,30,1.30,1530488,3485141,12061867,1530488,1.30,43.91,12.69,12.69,3805836662,13.46,13.46,3805836662 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4925,5,-110,-2.18,401285,804091,3000000,401285,-2.18,49.91,13.38,13.38,1972961350,13.35,13.35,1972961350 +고바이오랩,348150,24,7400,2,880,13.50,2505888,1271072,19418889,2505888,13.50,197.15,12.90,12.90,17897722895,12.45,12.45,17897722895 +TIGER 코리아원자력,0091P0,25,9945,2,205,2.10,1190687,2611637,9650000,1190687,2.10,45.59,12.34,12.34,11859133998,12.36,12.36,11859133998 +KODEX 코스닥150선물인버스,251340,26,3425,5,-35,-1.01,8647731,21682288,73400000,8647731,-1.01,39.88,11.78,11.78,29656429394,11.80,11.80,29656429394 +이브이첨단소재,131400,27,2140,2,160,8.08,6902388,840310,59589882,6902388,8.08,821.41,11.58,11.58,15034800800,11.79,11.79,15034800800 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,19280,2,630,3.38,114827,149052,1000000,114827,3.38,77.04,11.48,11.48,2245687670,11.65,11.65,2245687670 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,35785,2,440,1.24,116053,115263,1000000,116053,1.24,100.69,11.61,11.61,4092537670,11.44,11.44,4092537670 +1Q 샤오미밸류체인액티브,0094X0,30,9945,5,-10,-0.10,91127,271804,800000,91127,-0.10,33.53,11.39,11.39,904793711,11.37,11.37,904793711 diff --git a/top30/20250904/top30-atvtr-20250904-102001.csv b/top30/20250904/top30-atvtr-20250904-102001.csv new file mode 100644 index 000000000000..45463df67d8b --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11610,2,2410,26.20,14196775,3594862,13000000,14196775,26.20,394.92,109.21,109.21,158885378140,105.27,105.27,158885378140 +프로티나,468530,2,24150,2,4420,22.40,4576675,4097467,10871991,4576675,22.40,111.70,42.10,42.10,105129255725,40.04,40.04,105129255725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7385,5,-50,-0.67,1068926,2638301,3000000,1068926,-0.67,40.52,35.63,35.63,7890687910,35.62,35.62,7890687910 +우리기술,032820,4,4250,2,365,9.40,53413011,22641248,165530656,53413011,9.40,235.91,32.27,32.27,228005433994,32.41,32.41,228005433994 +오성첨단소재,052420,5,1877,2,17,0.91,26831236,61839960,91170474,26831236,0.91,43.39,29.43,29.43,51933060264,30.35,30.35,51933060264 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7375,5,-45,-0.61,1282235,3507024,5000000,1282235,-0.61,36.56,25.64,25.64,9445786325,25.62,25.62,9445786325 +온코닉테라퓨틱스,476060,7,30200,2,2900,10.62,2732798,488684,11063810,2732798,10.62,559.22,24.70,24.70,84919948075,25.42,25.42,84919948075 +하이드로리튬,101670,8,2615,2,220,9.19,11995821,1518209,54169970,11995821,9.19,790.13,22.14,22.14,32878737592,23.21,23.21,32878737592 +동방선기,099410,9,4925,2,210,4.45,3026552,2365642,14000000,3026552,4.45,127.94,21.62,21.62,14874868364,21.57,21.57,14874868364 +예선테크,250930,10,515,5,-38,-6.87,6291558,1909979,33000440,6291558,-6.87,329.40,19.07,19.07,3645117722,21.45,21.45,3645117722 +케이에스피,073010,11,6210,2,790,14.58,8449171,1381826,40191250,8449171,14.58,611.45,21.02,21.02,51511841760,20.64,20.64,51511841760 +캔버스엔,210120,12,1178,2,83,7.58,4534370,596250,23582605,4534370,7.58,760.48,19.23,19.23,5629712966,20.27,20.27,5629712966 +뉴로핏,380550,13,13640,2,810,6.31,2117627,6695871,11554087,2117627,6.31,31.63,18.33,18.33,28454182065,18.05,18.05,28454182065 +씨피시스템,413630,14,1935,2,213,12.37,6503168,301902,36436626,6503168,12.37,2154.07,17.85,17.85,12229410306,17.35,17.35,12229410306 +에이엔피,015260,15,572,5,-46,-7.44,7188956,12099839,45116894,7188956,-7.44,59.41,15.93,15.93,4450555920,17.25,17.25,4450555920 +고바이오랩,348150,16,7460,2,940,14.42,3374700,1271072,19418889,3374700,14.42,265.50,17.38,17.38,24482668420,16.90,16.90,24482668420 +1Q 샤오미밸류체인액티브,0094X0,17,9945,5,-10,-0.10,134002,271804,800000,134002,-0.10,49.30,16.75,16.75,1331184936,16.73,16.73,1331184936 +이지트로닉스,377330,18,5200,1,1195,29.84,1366495,10299,8139954,1366495,29.84,9999.99,16.79,16.79,6825534574,16.13,16.13,6825534574 +리튬포어스,073570,19,1356,2,233,20.75,9166093,400045,60186641,9166093,20.75,2291.27,15.23,15.23,12679287324,15.54,15.54,12679287324 +SOL 한국원자력SMR,0092B0,20,10037,2,217,2.21,419431,602384,2850000,419431,2.21,69.63,14.72,14.72,4231383454,14.79,14.79,4231383454 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,4920,5,-115,-2.28,441693,804091,3000000,441693,-2.28,54.93,14.72,14.72,2171946070,14.72,14.72,2171946070 +케이프,064820,22,10830,2,1010,10.29,4467262,914803,30901728,4467262,10.29,488.33,14.46,14.46,48942830430,14.62,14.62,48942830430 +더블유에스아이,299170,23,1652,2,104,6.72,5324010,527253,37581430,5324010,6.72,1009.76,14.17,14.17,8980172815,14.46,14.46,8980172815 +대신밸런스제18호스팩,478780,24,2180,5,-5,-0.23,1113125,0,7910000,1113125,-0.23,0.00,14.07,14.07,2457724890,14.25,14.25,2457724890 +아시아종묘,154030,25,2340,2,25,1.08,1559662,3485141,12061867,1559662,1.08,44.75,12.93,12.93,3874180552,13.73,13.73,3874180552 +TIGER 코리아원자력,0091P0,26,9930,2,190,1.95,1244050,2611637,9650000,1244050,1.95,47.63,12.89,12.89,12389685690,12.93,12.93,12389685690 +KODEX 코스닥150선물인버스,251340,27,3420,5,-40,-1.16,8802901,21682288,73400000,8802901,-1.16,40.60,11.99,11.99,30187139434,12.03,12.03,30187139434 +이브이첨단소재,131400,28,2150,2,170,8.59,7062454,840310,59589882,7062454,8.59,840.46,11.85,11.85,15376965723,12.00,12.00,15376965723 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19280,2,630,3.38,114827,149052,1000000,114827,3.38,77.04,11.48,11.48,2245687670,11.65,11.65,2245687670 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10170,5,-85,-0.83,116460,290131,1000000,116460,-0.83,40.14,11.65,11.65,1182919742,11.63,11.63,1182919742 diff --git a/top30/20250904/top30-atvtr-20250904-103001.csv b/top30/20250904/top30-atvtr-20250904-103001.csv new file mode 100644 index 000000000000..dae3c44e7fe9 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11820,2,2620,28.48,14606436,3594862,13000000,14606436,28.48,406.31,112.36,112.36,163689405875,106.53,106.53,163689405875 +프로티나,468530,2,24100,2,4370,22.15,4717461,4097467,10871991,4717461,22.15,115.13,43.39,43.39,108547164150,41.43,41.43,108547164150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7400,5,-35,-0.47,1068928,2638301,3000000,1068928,-0.47,40.52,35.63,35.63,7890702710,35.54,35.54,7890702710 +우리기술,032820,4,4250,2,365,9.40,55108015,22641248,165530656,55108015,9.40,243.40,33.29,33.29,235178088799,33.43,33.43,235178088799 +오성첨단소재,052420,5,1896,2,36,1.94,27629901,61839960,91170474,27629901,1.94,44.68,30.31,30.31,53441997824,30.92,30.92,53441997824 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7380,5,-40,-0.54,1399656,3507024,5000000,1399656,-0.54,39.91,27.99,27.99,10312696005,27.95,27.95,10312696005 +온코닉테라퓨틱스,476060,7,30650,2,3350,12.27,2891358,488684,11063810,2891358,12.27,591.66,26.13,26.13,89741020300,26.46,26.46,89741020300 +1Q 샤오미밸류체인액티브,0094X0,8,10010,2,55,0.55,208626,271804,800000,208626,0.55,76.76,26.08,26.08,2075089251,25.91,25.91,2075089251 +하이드로리튬,101670,9,2615,2,220,9.19,12120576,1518209,54169970,12120576,9.19,798.35,22.38,22.38,33204656532,23.44,23.44,33204656532 +씨피시스템,413630,10,1931,2,209,12.14,8616873,301902,36436626,8616873,12.14,2854.20,23.65,23.65,16356162941,23.25,23.25,16356162941 +케이에스피,073010,11,6280,2,860,15.87,9403114,1381826,40191250,9403114,15.87,680.48,23.40,23.40,57507370490,22.78,22.78,57507370490 +동방선기,099410,12,5010,2,295,6.26,3227163,2365642,14000000,3227163,6.26,136.42,23.05,23.05,15867366112,22.62,22.62,15867366112 +예선테크,250930,13,512,5,-41,-7.41,6426832,1909979,33000440,6426832,-7.41,336.49,19.47,19.47,3714315696,21.98,21.98,3714315696 +뉴로핏,380550,14,13370,2,540,4.21,2344156,6695871,11554087,2344156,4.21,35.01,20.29,20.29,31511948150,20.40,20.40,31511948150 +캔버스엔,210120,15,1184,2,89,8.13,4588396,596250,23582605,4588396,8.13,769.54,19.46,19.46,5693747343,20.39,20.39,5693747343 +고바이오랩,348150,16,7340,2,820,12.58,3683922,1271072,19418889,3683922,12.58,289.83,18.97,18.97,26779010445,18.79,18.79,26779010445 +에이엔피,015260,17,574,5,-44,-7.12,7278540,12099839,45116894,7278540,-7.12,60.15,16.13,16.13,4501992686,17.38,17.38,4501992686 +이지트로닉스,377330,18,5200,1,1195,29.84,1374397,10299,8139954,1374397,29.84,9999.99,16.88,16.88,6866624974,16.22,16.22,6866624974 +리튬포어스,073570,19,1351,2,228,20.30,9295744,400045,60186641,9295744,20.30,2323.67,15.44,15.44,12855025458,15.81,15.81,12855025458 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,4925,5,-110,-2.18,466708,804091,3000000,466708,-2.18,58.04,15.56,15.56,2295285430,15.53,15.53,2295285430 +케이프,064820,21,10860,2,1040,10.59,4586006,914803,30901728,4586006,10.59,501.31,14.84,14.84,50230854665,14.97,14.97,50230854665 +SOL 한국원자력SMR,0092B0,22,10045,2,225,2.29,423586,602384,2850000,423586,2.29,70.32,14.86,14.86,4273097917,14.93,14.93,4273097917 +더블유에스아이,299170,23,1642,2,94,6.07,5361931,527253,37581430,5361931,6.07,1016.96,14.27,14.27,9042614238,14.65,14.65,9042614238 +대신밸런스제18호스팩,478780,24,2180,5,-5,-0.23,1128624,0,7910000,1128624,-0.23,0.00,14.27,14.27,2491515210,14.45,14.45,2491515210 +아시아종묘,154030,25,2335,2,20,0.86,1590277,3485141,12061867,1590277,0.86,45.63,13.18,13.18,3945584115,14.01,14.01,3945584115 +TIGER 코리아원자력,0091P0,26,9925,2,185,1.90,1292940,2611637,9650000,1292940,1.90,49.51,13.40,13.40,12874937705,13.44,13.44,12874937705 +KODEX 코스닥150선물인버스,251340,27,3420,5,-40,-1.16,9594134,21682288,73400000,9594134,-1.16,44.25,13.07,13.07,32896655844,13.10,13.10,32896655844 +이브이첨단소재,131400,28,2135,2,155,7.83,7135947,840310,59589882,7135947,7.83,849.20,11.98,11.98,15534311008,12.21,12.21,15534311008 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10160,5,-95,-0.93,119432,290131,1000000,119432,-0.93,41.16,11.94,11.94,1213121429,11.94,11.94,1213121429 +퓨쳐켐,220100,30,23150,2,3050,15.17,2614212,797109,22102155,2614212,15.17,327.96,11.83,11.83,59988103375,11.72,11.72,59988103375 diff --git a/top30/20250904/top30-atvtr-20250904-104001.csv b/top30/20250904/top30-atvtr-20250904-104001.csv new file mode 100644 index 000000000000..f175fa142a74 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11835,2,2635,28.64,15436034,3594862,13000000,15436034,28.64,429.39,118.74,118.74,173551522180,112.80,112.80,173551522180 +프로티나,468530,2,24250,2,4520,22.91,4831123,4097467,10871991,4831123,22.91,117.91,44.44,44.44,111316140050,42.22,42.22,111316140050 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7410,5,-25,-0.34,1133976,2638301,3000000,1133976,-0.34,42.98,37.80,37.80,8372707710,37.66,37.66,8372707710 +우리기술,032820,4,4235,2,350,9.01,55801093,22641248,165530656,55801093,9.01,246.46,33.71,33.71,238115526152,33.97,33.97,238115526152 +오성첨단소재,052420,5,1910,2,50,2.69,28595150,61839960,91170474,28595150,2.69,46.24,31.36,31.36,55279530760,31.75,31.75,55279530760 +온코닉테라퓨틱스,476060,6,31250,2,3950,14.47,3256196,488684,11063810,3256196,14.47,666.32,29.43,29.43,101128475650,29.25,29.25,101128475650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7385,5,-35,-0.47,1404116,3507024,5000000,1404116,-0.47,40.04,28.08,28.08,10345633105,28.02,28.02,10345633105 +1Q 샤오미밸류체인액티브,0094X0,8,9965,2,10,0.10,210535,271804,800000,210535,0.10,77.46,26.32,26.32,2094144986,26.27,26.27,2094144986 +케이에스피,073010,9,6300,2,880,16.24,10613676,1381826,40191250,10613676,16.24,768.09,26.41,26.41,65225412460,25.76,25.76,65225412460 +씨피시스템,413630,10,1915,2,193,11.21,9183050,301902,36436626,9183050,11.21,3041.73,25.20,25.20,17445067173,25.00,25.00,17445067173 +하이드로리튬,101670,11,2625,2,230,9.60,12335463,1518209,54169970,12335463,9.60,812.50,22.77,22.77,33769354735,23.75,23.75,33769354735 +동방선기,099410,12,4970,2,255,5.41,3344675,2365642,14000000,3344675,5.41,141.39,23.89,23.89,16453120615,23.65,23.65,16453120615 +예선테크,250930,13,511,5,-42,-7.59,6456757,1909979,33000440,6456757,-7.59,338.05,19.57,19.57,3729654280,22.12,22.12,3729654280 +뉴로핏,380550,14,13480,2,650,5.07,2441006,6695871,11554087,2441006,5.07,36.46,21.13,21.13,32811970355,21.07,21.07,32811970355 +캔버스엔,210120,15,1192,2,97,8.86,4677462,596250,23582605,4677462,8.86,784.48,19.83,19.83,5799710217,20.63,20.63,5799710217 +고바이오랩,348150,16,7250,2,730,11.20,3911727,1271072,19418889,3911727,11.20,307.75,20.14,20.14,28432831250,20.20,20.20,28432831250 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4920,5,-115,-2.28,532499,804091,3000000,532499,-2.28,66.22,17.75,17.75,2619279755,17.75,17.75,2619279755 +에이엔피,015260,18,573,5,-45,-7.28,7422639,12099839,45116894,7422639,-7.28,61.34,16.45,16.45,4584228593,17.73,17.73,4584228593 +이지트로닉스,377330,19,5200,1,1195,29.84,1454595,10299,8139954,1454595,29.84,9999.99,17.87,17.87,7283621874,17.21,17.21,7283621874 +리튬포어스,073570,20,1346,2,223,19.86,9447038,400045,60186641,9447038,19.86,2361.49,15.70,15.70,13059070771,16.12,16.12,13059070771 +케이프,064820,21,10870,2,1050,10.69,4676651,914803,30901728,4676651,10.69,511.22,15.13,15.13,51213602695,15.25,15.25,51213602695 +SOL 한국원자력SMR,0092B0,22,10035,2,215,2.19,428557,602384,2850000,428557,2.19,71.14,15.04,15.04,4323036637,15.12,15.12,4323036637 +더블유에스아이,299170,23,1636,2,88,5.68,5444350,527253,37581430,5444350,5.68,1032.59,14.49,14.49,9177592916,14.93,14.93,9177592916 +대신밸런스제18호스팩,478780,24,2165,5,-20,-0.92,1152148,0,7910000,1152148,-0.92,0.00,14.57,14.57,2542580675,14.85,14.85,2542580675 +아시아종묘,154030,25,2335,2,20,0.86,1626090,3485141,12061867,1626090,0.86,46.66,13.48,13.48,4028701410,14.30,14.30,4028701410 +TIGER 코리아원자력,0091P0,26,9915,2,175,1.80,1356504,2611637,9650000,1356504,1.80,51.94,14.06,14.06,13505728320,14.12,14.12,13505728320 +이트론,096040,27,31,2,15,93.75,147703392,333527712,906131295,147703392,93.75,44.29,16.30,16.30,3857199270,13.73,13.73,3857199270 +KODEX 코스닥150선물인버스,251340,28,3420,5,-40,-1.16,9673727,21682288,73400000,9673727,-1.16,44.62,13.18,13.18,33169128755,13.21,13.21,33169128755 +이브이첨단소재,131400,29,2145,2,165,8.33,7342214,840310,59589882,7342214,8.33,873.75,12.32,12.32,15977905422,12.50,12.50,15977905422 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10160,5,-95,-0.93,123466,290131,1000000,123466,-0.93,42.56,12.35,12.35,1254070959,12.34,12.34,1254070959 diff --git a/top30/20250904/top30-atvtr-20250904-105002.csv b/top30/20250904/top30-atvtr-20250904-105002.csv new file mode 100644 index 000000000000..c7b8ae60d424 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11670,2,2470,26.85,15697934,3594862,13000000,15697934,26.85,436.68,120.75,120.75,176626914565,116.42,116.42,176626914565 +프로티나,468530,2,25300,2,5570,28.23,5818951,4097467,10871991,5818951,28.23,142.01,53.52,53.52,136371633525,49.58,49.58,136371633525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7380,5,-55,-0.74,1134385,2638301,3000000,1134385,-0.74,43.00,37.81,37.81,8375726950,37.83,37.83,8375726950 +우리기술,032820,4,4225,2,340,8.75,56391505,22641248,165530656,56391505,8.75,249.07,34.07,34.07,240616152340,34.40,34.40,240616152340 +오성첨단소재,052420,5,1890,2,30,1.61,29043262,61839960,91170474,29043262,1.61,46.97,31.86,31.86,56130068024,32.57,32.57,56130068024 +온코닉테라퓨틱스,476060,6,31400,2,4100,15.02,3340191,488684,11063810,3340191,15.02,683.51,30.19,30.19,103762672700,29.87,29.87,103762672700 +동방선기,099410,7,5000,2,285,6.04,4058266,2365642,14000000,4058266,6.04,171.55,28.99,28.99,20069565169,28.67,28.67,20069565169 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7360,5,-60,-0.81,1407061,3507024,5000000,1407061,-0.81,40.12,28.14,28.14,10367323405,28.17,28.17,10367323405 +케이에스피,073010,9,6190,2,770,14.21,11108476,1381826,40191250,11108476,14.21,803.90,27.64,27.64,68306805400,27.46,27.46,68306805400 +1Q 샤오미밸류체인액티브,0094X0,10,9905,5,-50,-0.50,215371,271804,800000,215371,-0.50,79.24,26.92,26.92,2142138446,27.03,27.03,2142138446 +씨피시스템,413630,11,1911,2,189,10.98,9772101,301902,36436626,9772101,10.98,3236.85,26.82,26.82,18570907973,26.67,26.67,18570907973 +하이드로리튬,101670,12,2595,2,200,8.35,12542120,1518209,54169970,12542120,8.35,826.11,23.15,23.15,34307844725,24.41,24.41,34307844725 +뉴로핏,380550,13,13960,2,1130,8.81,2727284,6695871,11554087,2727284,8.81,40.73,23.60,23.60,36745584085,22.78,22.78,36745584085 +예선테크,250930,14,515,5,-38,-6.87,6491092,1909979,33000440,6491092,-6.87,339.85,19.67,19.67,3747366921,22.05,22.05,3747366921 +캔버스엔,210120,15,1217,2,122,11.14,4926378,596250,23582605,4926378,11.14,826.23,20.89,20.89,6102943701,21.26,21.26,6102943701 +고바이오랩,348150,16,7240,2,720,11.04,4035980,1271072,19418889,4035980,11.04,317.53,20.78,20.78,29336304090,20.87,20.87,29336304090 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4910,5,-125,-2.48,547821,804091,3000000,547821,-2.48,68.13,18.26,18.26,2694730915,18.29,18.29,2694730915 +에이엔피,015260,18,585,5,-33,-5.34,7638216,12099839,45116894,7638216,-5.34,63.13,16.93,16.93,4709505510,17.84,17.84,4709505510 +이지트로닉스,377330,19,5200,1,1195,29.84,1455695,10299,8139954,1455695,29.84,9999.99,17.88,17.88,7289341874,17.22,17.22,7289341874 +리튬포어스,073570,20,1322,2,199,17.72,9714572,400045,60186641,9714572,17.72,2428.37,16.14,16.14,13416863204,16.86,16.86,13416863204 +케이프,064820,21,10690,2,870,8.86,4767064,914803,30901728,4767064,8.86,521.10,15.43,15.43,52189155665,15.80,15.80,52189155665 +SOL 한국원자력SMR,0092B0,22,10035,2,215,2.19,440997,602384,2850000,440997,2.19,73.21,15.47,15.47,4447822987,15.55,15.55,4447822987 +ACE BYD밸류체인액티브,0079X0,23,11900,5,-40,-0.34,269985,157588,1750000,269985,-0.34,171.32,15.43,15.43,3219626265,15.46,15.46,3219626265 +더블유에스아이,299170,24,1631,2,83,5.36,5530492,527253,37581430,5530492,5.36,1048.93,14.72,14.72,9317789563,15.20,15.20,9317789563 +대신밸런스제18호스팩,478780,25,2165,5,-20,-0.92,1162666,0,7910000,1162666,-0.92,0.00,14.70,14.70,2565319405,14.98,14.98,2565319405 +아시아종묘,154030,26,2325,2,10,0.43,1640076,3485141,12061867,1640076,0.43,47.06,13.60,13.60,4061374565,14.48,14.48,4061374565 +TIGER 코리아원자력,0091P0,27,9925,2,185,1.90,1376941,2611637,9650000,1376941,1.90,52.72,14.27,14.27,13708436970,14.31,14.31,13708436970 +이트론,096040,28,31,2,15,93.75,147703392,333527712,906131295,147703392,93.75,44.29,16.30,16.30,3857199270,13.73,13.73,3857199270 +KODEX 코스닥150선물인버스,251340,29,3415,5,-45,-1.30,9755572,21682288,73400000,9755572,-1.30,44.99,13.29,13.29,33449021712,13.34,13.34,33449021712 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10175,5,-80,-0.78,131623,290131,1000000,131623,-0.78,45.37,13.16,13.16,1336916054,13.14,13.14,1336916054 diff --git a/top30/20250904/top30-atvtr-20250904-110002.csv b/top30/20250904/top30-atvtr-20250904-110002.csv new file mode 100644 index 000000000000..e8d2aedc991d --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11660,2,2460,26.74,15965322,3594862,13000000,15965322,26.74,444.12,122.81,122.81,179738045835,118.58,118.58,179738045835 +프로티나,468530,2,24700,2,4970,25.19,6160860,4097467,10871991,6160860,25.19,150.36,56.67,56.67,144869085400,53.95,53.95,144869085400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7360,5,-75,-1.01,1283265,2638301,3000000,1283265,-1.01,48.64,42.78,42.78,9473181695,42.90,42.90,9473181695 +우리기술,032820,4,4240,2,355,9.14,57513672,22641248,165530656,57513672,9.14,254.02,34.75,34.75,245347884151,34.96,34.96,245347884151 +오성첨단소재,052420,5,1888,2,28,1.51,29342141,61839960,91170474,29342141,1.51,47.45,32.18,32.18,56694194693,32.94,32.94,56694194693 +온코닉테라퓨틱스,476060,6,31350,2,4050,14.84,3396826,488684,11063810,3396826,14.84,695.10,30.70,30.70,105540553350,30.43,30.43,105540553350 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7340,5,-80,-1.08,1483301,3507024,5000000,1483301,-1.08,42.30,29.67,29.67,10927300375,29.77,29.77,10927300375 +동방선기,099410,8,4975,2,260,5.51,4182408,2365642,14000000,4182408,5.51,176.80,29.87,29.87,20685749856,29.70,29.70,20685749856 +씨피시스템,413630,9,1872,2,150,8.71,10388470,301902,36436626,10388470,8.71,3441.01,28.51,28.51,19743811597,28.95,28.95,19743811597 +뉴로핏,380550,10,13780,2,950,7.40,3370867,6695871,11554087,3370867,7.40,50.34,29.17,29.17,45725708005,28.72,28.72,45725708005 +케이에스피,073010,11,6190,2,770,14.21,11389518,1381826,40191250,11389518,14.21,824.24,28.34,28.34,70038726970,28.15,28.15,70038726970 +1Q 샤오미밸류체인액티브,0094X0,12,9880,5,-75,-0.75,220810,271804,800000,220810,-0.75,81.24,27.60,27.60,2195919495,27.78,27.78,2195919495 +하이드로리튬,101670,13,2560,2,165,6.89,12977796,1518209,54169970,12977796,6.89,854.81,23.96,23.96,35428975587,25.55,25.55,35428975587 +예선테크,250930,14,511,5,-42,-7.59,6518387,1909979,33000440,6518387,-7.59,341.28,19.75,19.75,3761380521,22.31,22.31,3761380521 +캔버스엔,210120,15,1204,2,109,9.95,5028761,596250,23582605,5028761,9.95,843.40,21.32,21.32,6226892685,21.93,21.93,6226892685 +고바이오랩,348150,16,7200,2,680,10.43,4098820,1271072,19418889,4098820,10.43,322.47,21.11,21.11,29789756710,21.31,21.31,29789756710 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4920,5,-115,-2.28,590337,804091,3000000,590337,-2.28,73.42,19.68,19.68,2903726115,19.67,19.67,2903726115 +에이엔피,015260,18,573,5,-45,-7.28,7917873,12099839,45116894,7917873,-7.28,65.44,17.55,17.55,4871401969,18.84,18.84,4871401969 +ACE BYD밸류체인액티브,0079X0,19,11855,5,-85,-0.71,317584,157588,1750000,317584,-0.71,201.53,18.15,18.15,3784411345,18.24,18.24,3784411345 +TIGER 차이나휴머노이드로봇,0053L0,20,11470,5,-40,-0.35,1227878,4235577,7100000,1227878,-0.35,28.99,17.29,17.29,14166777630,17.40,17.40,14166777630 +이지트로닉스,377330,21,5200,1,1195,29.84,1457725,10299,8139954,1457725,29.84,9999.99,17.91,17.91,7299897874,17.25,17.25,7299897874 +리튬포어스,073570,22,1325,2,202,17.99,9926604,400045,60186641,9926604,17.99,2481.37,16.49,16.49,13698209880,17.18,17.18,13698209880 +SOL 한국원자력SMR,0092B0,23,10040,2,220,2.24,455826,602384,2850000,455826,2.24,75.67,15.99,15.99,4596659662,16.06,16.06,4596659662 +케이프,064820,24,10700,2,880,8.96,4814872,914803,30901728,4814872,8.96,526.33,15.58,15.58,52699351225,15.94,15.94,52699351225 +더블유에스아이,299170,25,1623,2,75,4.84,5612474,527253,37581430,5612474,4.84,1064.47,14.93,14.93,9450994126,15.49,15.49,9450994126 +대신밸런스제18호스팩,478780,26,2160,5,-25,-1.14,1172822,0,7910000,1172822,-1.14,0.00,14.83,14.83,2587283092,15.14,15.14,2587283092 +TIGER 코리아원자력,0091P0,27,9940,2,200,2.05,1442154,2611637,9650000,1442154,2.05,55.22,14.94,14.94,14355948270,14.97,14.97,14355948270 +아시아종묘,154030,28,2325,2,10,0.43,1649753,3485141,12061867,1649753,0.43,47.34,13.68,13.68,4083833450,14.56,14.56,4083833450 +오리엔탈정공,014940,29,8700,2,780,9.85,6480248,2325019,45573661,6480248,9.85,278.72,14.22,14.22,56044235150,14.14,14.14,56044235150 +이트론,096040,30,31,2,15,93.75,147703392,333527712,906131295,147703392,93.75,44.29,16.30,16.30,3857199270,13.73,13.73,3857199270 diff --git a/top30/20250904/top30-atvtr-20250904-111002.csv b/top30/20250904/top30-atvtr-20250904-111002.csv new file mode 100644 index 000000000000..a359548cceaf --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11740,2,2540,27.61,16113807,3594862,13000000,16113807,27.61,448.25,123.95,123.95,181475704375,118.91,118.91,181475704375 +프로티나,468530,2,24650,2,4920,24.94,6275384,4097467,10871991,6275384,24.94,153.15,57.72,57.72,147684874950,55.11,55.11,147684874950 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7355,5,-80,-1.08,1283894,2638301,3000000,1283894,-1.08,48.66,42.80,42.80,9477806420,42.95,42.95,9477806420 +우리기술,032820,4,4220,2,335,8.62,57955011,22641248,165530656,57955011,8.62,255.97,35.01,35.01,247215080663,35.39,35.39,247215080663 +오성첨단소재,052420,5,1881,2,21,1.13,29634201,61839960,91170474,29634201,1.13,47.92,32.50,32.50,57244862592,33.38,33.38,57244862592 +온코닉테라퓨틱스,476060,6,31000,2,3700,13.55,3479914,488684,11063810,3479914,13.55,712.10,31.45,31.45,108120353350,31.52,31.52,108120353350 +뉴로핏,380550,7,13670,2,840,6.55,3577547,6695871,11554087,3577547,6.55,53.43,30.96,30.96,48565658925,30.75,30.75,48565658925 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7335,5,-85,-1.15,1516263,3507024,5000000,1516263,-1.15,43.24,30.33,30.33,11169076645,30.45,30.45,11169076645 +동방선기,099410,9,5010,2,295,6.26,4310347,2365642,14000000,4310347,6.26,182.21,30.79,30.79,21328991031,30.41,30.41,21328991031 +씨피시스템,413630,10,1875,2,153,8.89,10683240,301902,36436626,10683240,8.89,3538.65,29.32,29.32,20293485720,29.70,29.70,20293485720 +케이에스피,073010,11,6410,2,990,18.27,12038795,1381826,40191250,12038795,18.27,871.22,29.95,29.95,74141935290,28.78,28.78,74141935290 +1Q 샤오미밸류체인액티브,0094X0,12,9802,5,-153,-1.54,225470,271804,800000,225470,-1.54,82.95,28.18,28.18,2241748768,28.59,28.59,2241748768 +하이드로리튬,101670,13,2570,2,175,7.31,13175945,1518209,54169970,13175945,7.31,867.86,24.32,24.32,35936029197,25.81,25.81,35936029197 +고바이오랩,348150,14,7050,2,530,8.13,4253582,1271072,19418889,4253582,8.13,334.65,21.90,21.90,30887978265,22.56,22.56,30887978265 +캔버스엔,210120,15,1197,2,102,9.32,5094061,596250,23582605,5094061,9.32,854.35,21.60,21.60,6306324516,22.34,22.34,6306324516 +예선테크,250930,16,516,5,-37,-6.69,6582659,1909979,33000440,6582659,-6.69,344.65,19.95,19.95,3794501946,22.28,22.28,3794501946 +이트론,096040,17,23,2,7,43.75,181915770,333527712,906131295,181915770,43.75,54.54,20.08,20.08,4644083964,22.28,22.28,4644083964 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,4915,5,-120,-2.38,623421,804091,3000000,623421,-2.38,77.53,20.78,20.78,3066211785,20.79,20.79,3066211785 +TIGER 차이나휴머노이드로봇,0053L0,19,11350,5,-160,-1.39,1397086,4235577,7100000,1397086,-1.39,32.98,19.68,19.68,16096885659,19.98,19.98,16096885659 +에이엔피,015260,20,571,5,-47,-7.61,8081406,12099839,45116894,8081406,-7.61,66.79,17.91,17.91,4964348880,19.27,19.27,4964348880 +ACE BYD밸류체인액티브,0079X0,21,11925,5,-15,-0.13,322357,157588,1750000,322357,-0.13,204.56,18.42,18.42,3840912815,18.41,18.41,3840912815 +리튬포어스,073570,22,1324,2,201,17.90,10067499,400045,60186641,10067499,17.90,2516.59,16.73,16.73,13884873770,17.42,17.42,13884873770 +이지트로닉스,377330,23,5200,1,1195,29.84,1459247,10299,8139954,1459247,29.84,9999.99,17.93,17.93,7307812274,17.26,17.26,7307812274 +SOL 한국원자력SMR,0092B0,24,10030,2,210,2.14,473195,602384,2850000,473195,2.14,78.55,16.60,16.60,4771075847,16.69,16.69,4771075847 +에스앤더블류,103230,25,5050,2,790,18.54,1227654,171977,7200000,1227654,18.54,713.85,17.05,17.05,5920665932,16.28,16.28,5920665932 +케이프,064820,26,10760,2,940,9.57,4852327,914803,30901728,4852327,9.57,530.42,15.70,15.70,53101292695,15.97,15.97,53101292695 +TIGER 코리아원자력,0091P0,27,9930,2,190,1.95,1530367,2611637,9650000,1530367,1.95,58.60,15.86,15.86,15232509129,15.90,15.90,15232509129 +더블유에스아이,299170,28,1625,2,77,4.97,5649471,527253,37581430,5649471,4.97,1071.49,15.03,15.03,9511071104,15.57,15.57,9511071104 +대신밸런스제18호스팩,478780,29,2170,5,-15,-0.69,1193619,0,7910000,1193619,-0.69,0.00,15.09,15.09,2632240312,15.34,15.34,2632240312 +오리엔탈정공,014940,30,8850,2,930,11.74,6836262,2325019,45573661,6836262,11.74,294.03,15.00,15.00,59178690960,14.67,14.67,59178690960 diff --git a/top30/20250904/top30-atvtr-20250904-112002.csv b/top30/20250904/top30-atvtr-20250904-112002.csv new file mode 100644 index 000000000000..e1acaf18d8f7 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11740,2,2540,27.61,16186027,3594862,13000000,16186027,27.61,450.25,124.51,124.51,182322467040,119.46,119.46,182322467040 +프로티나,468530,2,25050,2,5320,26.96,6412828,4097467,10871991,6412828,26.96,156.51,58.98,58.98,151105936175,55.48,55.48,151105936175 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7365,5,-70,-0.94,1413854,2638301,3000000,1413854,-0.94,53.59,47.13,47.13,10434961820,47.23,47.23,10434961820 +우리기술,032820,4,4195,2,310,7.98,59218672,22641248,165530656,59218672,7.98,261.55,35.78,35.78,252522941782,36.37,36.37,252522941782 +오성첨단소재,052420,5,1927,2,67,3.60,32357281,61839960,91170474,32357281,3.60,52.32,35.49,35.49,62488416659,35.57,35.57,62488416659 +온코닉테라퓨틱스,476060,6,30700,2,3400,12.45,3536439,488684,11063810,3536439,12.45,723.67,31.96,31.96,109857285000,32.34,32.34,109857285000 +뉴로핏,380550,7,13580,2,750,5.85,3670722,6695871,11554087,3670722,5.85,54.82,31.77,31.77,49836038925,31.76,31.76,49836038925 +동방선기,099410,8,4985,2,270,5.73,4403800,2365642,14000000,4403800,5.73,186.16,31.46,31.46,21794569865,31.23,31.23,21794569865 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7345,5,-75,-1.01,1553693,3507024,5000000,1553693,-1.01,44.30,31.07,31.07,11443963490,31.16,31.16,11443963490 +케이에스피,073010,10,6460,2,1040,19.19,12752847,1381826,40191250,12752847,19.19,922.90,31.73,31.73,78693229540,30.31,30.31,78693229540 +씨피시스템,413630,11,1875,2,153,8.89,10843669,301902,36436626,10843669,8.89,3591.78,29.76,29.76,20593511536,30.14,30.14,20593511536 +1Q 샤오미밸류체인액티브,0094X0,12,9815,5,-140,-1.41,230518,271804,800000,230518,-1.41,84.81,28.81,28.81,2291200707,29.18,29.18,2291200707 +하이드로리튬,101670,13,2545,2,150,6.26,13325842,1518209,54169970,13325842,6.26,877.73,24.60,24.60,36318680543,26.34,26.34,36318680543 +고바이오랩,348150,14,7140,2,620,9.51,4298959,1271072,19418889,4298959,9.51,338.22,22.14,22.14,31210604430,22.51,22.51,31210604430 +캔버스엔,210120,15,1204,2,109,9.95,5130014,596250,23582605,5130014,9.95,860.38,21.75,21.75,6349433484,22.36,22.36,6349433484 +이트론,096040,16,23,2,7,43.75,181915770,333527712,906131295,181915770,43.75,54.54,20.08,20.08,4644083964,22.28,22.28,4644083964 +예선테크,250930,17,522,5,-31,-5.61,6627994,1909979,33000440,6627994,-5.61,347.02,20.08,20.08,3818066183,22.16,22.16,3818066183 +TIGER 차이나휴머노이드로봇,0053L0,18,11375,5,-135,-1.17,1553635,4235577,7100000,1553635,-1.17,36.68,21.88,21.88,17876740234,22.13,22.13,17876740234 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,4920,5,-115,-2.28,646081,804091,3000000,646081,-2.28,80.35,21.54,21.54,3177698985,21.53,21.53,3177698985 +에스앤더블류,103230,20,5255,2,995,23.36,1571736,171977,7200000,1571736,23.36,913.92,21.83,21.83,7715511297,20.39,20.39,7715511297 +에이엔피,015260,21,577,5,-41,-6.63,8270980,12099839,45116894,8270980,-6.63,68.36,18.33,18.33,5073725597,19.49,19.49,5073725597 +ACE BYD밸류체인액티브,0079X0,22,11805,5,-135,-1.13,327696,157588,1750000,327696,-1.13,207.94,18.73,18.73,3904121095,18.90,18.90,3904121095 +리튬포어스,073570,23,1316,2,193,17.19,10247055,400045,60186641,10247055,17.19,2561.48,17.03,17.03,14120174178,17.83,17.83,14120174178 +이지트로닉스,377330,24,5200,1,1195,29.84,1459442,10299,8139954,1459442,29.84,9999.99,17.93,17.93,7308826274,17.27,17.27,7308826274 +SOL 한국원자력SMR,0092B0,25,10030,2,210,2.14,477430,602384,2850000,477430,2.14,79.26,16.75,16.75,4813554397,16.84,16.84,4813554397 +TIGER 코리아원자력,0091P0,26,9930,2,190,1.95,1561752,2611637,9650000,1561752,1.95,59.80,16.18,16.18,15544117898,16.22,16.22,15544117898 +케이프,064820,27,10720,2,900,9.16,4906089,914803,30901728,4906089,9.16,536.30,15.88,15.88,53675344020,16.20,16.20,53675344020 +더블유에스아이,299170,28,1614,2,66,4.26,5775676,527253,37581430,5775676,4.26,1095.43,15.37,15.37,9715194151,16.02,16.02,9715194151 +오리엔탈정공,014940,29,8740,2,820,10.35,7124965,2325019,45573661,7124965,10.35,306.45,15.63,15.63,61705141300,15.49,15.49,61705141300 +대신밸런스제18호스팩,478780,30,2165,5,-20,-0.92,1202416,0,7910000,1202416,-0.92,0.00,15.20,15.20,2651293477,15.48,15.48,2651293477 diff --git a/top30/20250904/top30-atvtr-20250904-113002.csv b/top30/20250904/top30-atvtr-20250904-113002.csv new file mode 100644 index 000000000000..94343ec3464e --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11730,2,2530,27.50,16263786,3594862,13000000,16263786,27.50,452.42,125.11,125.11,183233286480,120.16,120.16,183233286480 +프로티나,468530,2,25050,2,5320,26.96,6559507,4097467,10871991,6559507,26.96,160.09,60.33,60.33,154783278375,56.83,56.83,154783278375 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7360,5,-75,-1.01,1458149,2638301,3000000,1458149,-1.01,55.27,48.60,48.60,10761184715,48.74,48.74,10761184715 +오성첨단소재,052420,4,1924,2,64,3.44,35850616,61839960,91170474,35850616,3.44,57.97,39.32,39.32,69283816358,39.50,39.50,69283816358 +우리기술,032820,5,4180,2,295,7.59,60217645,22641248,165530656,60217645,7.59,265.96,36.38,36.38,256701985163,37.10,37.10,256701985163 +케이에스피,073010,6,6740,2,1320,24.35,14836376,1381826,40191250,14836376,24.35,1073.68,36.91,36.91,92516907665,34.15,34.15,92516907665 +온코닉테라퓨틱스,476060,7,30750,2,3450,12.64,3565311,488684,11063810,3565311,12.64,729.57,32.22,32.22,110743683100,32.55,32.55,110743683100 +뉴로핏,380550,8,13750,2,920,7.17,3771954,6695871,11554087,3771954,7.17,56.33,32.65,32.65,51226621890,32.24,32.24,51226621890 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7340,5,-80,-1.08,1581424,3507024,5000000,1581424,-1.08,45.09,31.63,31.63,11647509530,31.74,31.74,11647509530 +동방선기,099410,10,5040,2,325,6.89,4511940,2365642,14000000,4511940,6.89,190.73,32.23,32.23,22336028015,31.66,31.66,22336028015 +1Q 샤오미밸류체인액티브,0094X0,11,9790,5,-165,-1.66,242130,271804,800000,242130,-1.66,89.08,30.27,30.27,2405103357,30.71,30.71,2405103357 +씨피시스템,413630,12,1873,2,151,8.77,10928574,301902,36436626,10928574,8.77,3619.91,29.99,29.99,20752121141,30.41,30.41,20752121141 +하이드로리튬,101670,13,2570,2,175,7.31,13436841,1518209,54169970,13436841,7.31,885.05,24.80,24.80,36603083143,26.29,26.29,36603083143 +TIGER 차이나휴머노이드로봇,0053L0,14,11260,5,-250,-2.17,1691839,4235577,7100000,1691839,-2.17,39.94,23.83,23.83,19440941277,24.32,24.32,19440941277 +고바이오랩,348150,15,7130,2,610,9.36,4329247,1271072,19418889,4329247,9.36,340.60,22.29,22.29,31426520835,22.70,22.70,31426520835 +캔버스엔,210120,16,1207,2,112,10.23,5153925,596250,23582605,5153925,10.23,864.39,21.85,21.85,6378170176,22.41,22.41,6378170176 +예선테크,250930,17,519,5,-34,-6.15,6647886,1909979,33000440,6647886,-6.15,348.06,20.14,20.14,3828420525,22.35,22.35,3828420525 +에스앤더블류,103230,18,5200,2,940,22.07,1696468,171977,7200000,1696468,22.07,986.45,23.56,23.56,8364700602,22.34,22.34,8364700602 +이트론,096040,19,23,2,7,43.75,181915770,333527712,906131295,181915770,43.75,54.54,20.08,20.08,4644083964,22.28,22.28,4644083964 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,4920,5,-115,-2.28,652484,804091,3000000,652484,-2.28,81.15,21.75,21.75,3209201745,21.74,21.74,3209201745 +ACE BYD밸류체인액티브,0079X0,21,11745,5,-195,-1.63,363975,157588,1750000,363975,-1.63,230.97,20.80,20.80,4331100510,21.07,21.07,4331100510 +에이엔피,015260,22,572,5,-46,-7.44,8476040,12099839,45116894,8476040,-7.44,70.05,18.79,18.79,5191881356,20.12,20.12,5191881356 +리튬포어스,073570,23,1344,2,221,19.68,10462492,400045,60186641,10462492,19.68,2615.33,17.38,17.38,14406638251,17.81,17.81,14406638251 +이지트로닉스,377330,24,5200,1,1195,29.84,1459727,10299,8139954,1459727,29.84,9999.99,17.93,17.93,7310308274,17.27,17.27,7310308274 +SOL 한국원자력SMR,0092B0,25,10010,2,190,1.93,485786,602384,2850000,485786,1.93,80.64,17.05,17.05,4897274202,17.17,17.17,4897274202 +TIGER 코리아원자력,0091P0,26,9915,2,175,1.80,1607200,2611637,9650000,1607200,1.80,61.54,16.65,16.65,15995111209,16.72,16.72,15995111209 +오리엔탈정공,014940,27,8990,2,1070,13.51,7659786,2325019,45573661,7659786,13.51,329.45,16.81,16.81,66462495270,16.22,16.22,66462495270 +케이프,064820,28,10830,2,1010,10.29,4954601,914803,30901728,4954601,10.29,541.60,16.03,16.03,54196879880,16.19,16.19,54196879880 +더블유에스아이,299170,29,1616,2,68,4.39,5814514,527253,37581430,5814514,4.39,1102.79,15.47,15.47,9777833286,16.10,16.10,9777833286 +대신밸런스제18호스팩,478780,30,2165,5,-20,-0.92,1209619,0,7910000,1209619,-0.92,0.00,15.29,15.29,2666890492,15.57,15.57,2666890492 diff --git a/top30/20250904/top30-atvtr-20250904-114002.csv b/top30/20250904/top30-atvtr-20250904-114002.csv new file mode 100644 index 000000000000..5ab4b82a22bd --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11730,2,2530,27.50,16362140,3594862,13000000,16362140,27.50,455.15,125.86,125.86,184383959355,120.92,120.92,184383959355 +프로티나,468530,2,24750,2,5020,25.44,6619994,4097467,10871991,6619994,25.44,161.56,60.89,60.89,156284963250,58.08,58.08,156284963250 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7350,5,-85,-1.14,1458636,2638301,3000000,1458636,-1.14,55.29,48.62,48.62,10764764185,48.82,48.82,10764764185 +ACE BYD밸류체인액티브,0079X0,4,11670,5,-270,-2.26,745792,157588,1750000,745792,-2.26,473.25,42.62,42.62,8809948460,43.14,43.14,8809948460 +오성첨단소재,052420,5,1925,2,65,3.49,36622046,61839960,91170474,36622046,3.49,59.22,40.17,40.17,70768025990,40.32,40.32,70768025990 +케이에스피,073010,6,6760,2,1340,24.72,16309295,1381826,40191250,16309295,24.72,1180.27,40.58,40.58,102546968140,37.74,37.74,102546968140 +우리기술,032820,7,4207,2,322,8.29,60740000,22641248,165530656,60740000,8.29,268.27,36.69,36.69,258896472720,37.18,37.18,258896472720 +온코닉테라퓨틱스,476060,8,30600,2,3300,12.09,3607392,488684,11063810,3607392,12.09,738.18,32.61,32.61,112028928275,33.09,33.09,112028928275 +뉴로핏,380550,9,13830,2,1000,7.79,3840013,6695871,11554087,3840013,7.79,57.35,33.24,33.24,52162757220,32.64,32.64,52162757220 +동방선기,099410,10,5030,2,315,6.68,4621876,2365642,14000000,4621876,6.68,195.38,33.01,33.01,22890927210,32.51,32.51,22890927210 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7335,5,-85,-1.15,1597864,3507024,5000000,1597864,-1.15,45.56,31.96,31.96,11768072630,32.09,32.09,11768072630 +1Q 샤오미밸류체인액티브,0094X0,12,9735,5,-220,-2.21,246255,271804,800000,246255,-2.21,90.60,30.78,30.78,2445388987,31.40,31.40,2445388987 +씨피시스템,413630,13,1864,2,142,8.25,11057930,301902,36436626,11057930,8.25,3662.75,30.35,30.35,20993059241,30.91,30.91,20993059241 +하이드로리튬,101670,14,2610,2,215,8.98,13729159,1518209,54169970,13729159,8.98,904.30,25.34,25.34,37365872959,26.43,26.43,37365872959 +TIGER 차이나휴머노이드로봇,0053L0,15,11195,5,-315,-2.74,1798410,4235577,7100000,1798410,-2.74,42.46,25.33,25.33,20640036452,25.97,25.97,20640036452 +이트론,096040,16,22,2,6,37.50,202082422,333527712,906131295,202082422,37.50,60.59,22.30,22.30,5087750308,25.52,25.52,5087750308 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4910,5,-125,-2.48,689932,804091,3000000,689932,-2.48,85.80,23.00,23.00,3393112115,23.04,23.04,3393112115 +에스앤더블류,103230,18,5160,2,900,21.13,1731986,171977,7200000,1731986,21.13,1007.10,24.06,24.06,8549291372,23.01,23.01,8549291372 +고바이오랩,348150,19,7130,2,610,9.36,4358041,1271072,19418889,4358041,9.36,342.86,22.44,22.44,31631692405,22.85,22.85,31631692405 +캔버스엔,210120,20,1201,2,106,9.68,5227250,596250,23582605,5227250,9.68,876.69,22.17,22.17,6465983257,22.83,22.83,6465983257 +예선테크,250930,21,515,5,-38,-6.87,6668335,1909979,33000440,6668335,-6.87,349.13,20.21,20.21,3838997738,22.59,22.59,3838997738 +에이엔피,015260,22,574,5,-44,-7.12,8511088,12099839,45116894,8511088,-7.12,70.34,18.86,18.86,5211913050,20.13,20.13,5211913050 +리튬포어스,073570,23,1371,2,248,22.08,11106988,400045,60186641,11106988,22.08,2776.43,18.45,18.45,15285614429,18.52,18.52,15285614429 +SOL 한국원자력SMR,0092B0,24,10020,2,200,2.04,490444,602384,2850000,490444,2.04,81.42,17.21,17.21,4943929154,17.31,17.31,4943929154 +오리엔탈정공,014940,25,8900,2,980,12.37,8068373,2325019,45573661,8068373,12.37,347.02,17.70,17.70,70125221830,17.29,17.29,70125221830 +이지트로닉스,377330,26,5200,1,1195,29.84,1460142,10299,8139954,1460142,29.84,9999.99,17.94,17.94,7312466274,17.28,17.28,7312466274 +TIGER 코리아원자력,0091P0,27,9910,2,170,1.75,1640195,2611637,9650000,1640195,1.75,62.80,17.00,17.00,16322171734,17.07,17.07,16322171734 +케이프,064820,28,10810,2,990,10.08,5009973,914803,30901728,5009973,10.08,547.66,16.21,16.21,54796310075,16.40,16.40,54796310075 +더블유에스아이,299170,29,1611,2,63,4.07,5898599,527253,37581430,5898599,4.07,1118.74,15.70,15.70,9913019966,16.37,16.37,9913019966 +이아이디,093230,30,124,2,19,18.10,36300296,85710256,254384360,36300296,18.10,42.35,14.27,14.27,5049545529,16.01,16.01,5049545529 diff --git a/top30/20250904/top30-atvtr-20250904-115002.csv b/top30/20250904/top30-atvtr-20250904-115002.csv new file mode 100644 index 000000000000..4b0df7df497d --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11760,2,2560,27.83,16414495,3594862,13000000,16414495,27.83,456.61,126.27,126.27,184998904195,121.01,121.01,184998904195 +ACE BYD밸류체인액티브,0079X0,2,11665,5,-275,-2.30,1242250,157588,1750000,1242250,-2.30,788.29,70.99,70.99,14620297990,71.62,71.62,14620297990 +프로티나,468530,3,24850,2,5120,25.95,6668766,4097467,10871991,6668766,25.95,162.75,61.34,61.34,157500496000,58.30,58.30,157500496000 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7330,5,-105,-1.41,1633982,2638301,3000000,1633982,-1.41,61.93,54.47,54.47,12050781455,54.80,54.80,12050781455 +오성첨단소재,052420,5,1910,2,50,2.69,37523731,61839960,91170474,37523731,2.69,60.68,41.16,41.16,72489608152,41.63,41.63,72489608152 +케이에스피,073010,6,6730,2,1310,24.17,17006155,1381826,40191250,17006155,24.17,1230.70,42.31,42.31,107229993425,39.64,39.64,107229993425 +우리기술,032820,7,4185,2,300,7.72,61126302,22641248,165530656,61126302,7.72,269.98,36.93,36.93,260517518105,37.61,37.61,260517518105 +온코닉테라퓨틱스,476060,8,30750,2,3450,12.64,3625642,488684,11063810,3625642,12.64,741.92,32.77,32.77,112588453650,33.09,33.09,112588453650 +동방선기,099410,9,5010,2,295,6.26,4682247,2365642,14000000,4682247,6.26,197.93,33.44,33.44,23193740990,33.07,33.07,23193740990 +뉴로핏,380550,10,13930,2,1100,8.57,3910892,6695871,11554087,3910892,8.57,58.41,33.85,33.85,53142860540,33.02,33.02,53142860540 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7320,5,-100,-1.35,1623944,3507024,5000000,1623944,-1.35,46.31,32.48,32.48,11959020131,32.67,32.67,11959020131 +1Q 샤오미밸류체인액티브,0094X0,12,9715,5,-240,-2.41,253861,271804,800000,253861,-2.41,93.40,31.73,31.73,2519408152,32.42,32.42,2519408152 +씨피시스템,413630,13,1867,2,145,8.42,11109702,301902,36436626,11109702,8.42,3679.90,30.49,30.49,21089509049,31.00,31.00,21089509049 +하이드로리튬,101670,14,2605,2,210,8.77,13911141,1518209,54169970,13911141,8.77,916.29,25.68,25.68,37842983420,26.82,26.82,37842983420 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,15,4910,5,-125,-2.48,800858,804091,3000000,800858,-2.48,99.60,26.70,26.70,3937484215,26.73,26.73,3937484215 +TIGER 차이나휴머노이드로봇,0053L0,16,11200,5,-310,-2.69,1816398,4235577,7100000,1816398,-2.69,42.88,25.58,25.58,20841835447,26.21,26.21,20841835447 +이트론,096040,17,22,2,6,37.50,202082422,333527712,906131295,202082422,37.50,60.59,22.30,22.30,5087750308,25.52,25.52,5087750308 +에스앤더블류,103230,18,5030,2,770,18.08,1846107,171977,7200000,1846107,18.08,1073.46,25.64,25.64,9127417487,25.20,25.20,9127417487 +캔버스엔,210120,19,1194,2,99,9.04,5368300,596250,23582605,5368300,9.04,900.34,22.76,22.76,6635215548,23.56,23.56,6635215548 +고바이오랩,348150,20,7080,2,560,8.59,4385249,1271072,19418889,4385249,8.59,345.00,22.58,22.58,31824302285,23.15,23.15,31824302285 +예선테크,250930,21,514,5,-39,-7.05,6690587,1909979,33000440,6690587,-7.05,350.30,20.27,20.27,3850398255,22.70,22.70,3850398255 +에이엔피,015260,22,569,5,-49,-7.93,8594318,12099839,45116894,8594318,-7.93,71.03,19.05,19.05,5259231450,20.49,20.49,5259231450 +리튬포어스,073570,23,1368,2,245,21.82,11538256,400045,60186641,11538256,21.82,2884.24,19.17,19.17,15879391497,19.29,19.29,15879391497 +오리엔탈정공,014940,24,8840,2,920,11.62,8263574,2325019,45573661,8263574,11.62,355.42,18.13,18.13,71854188475,17.84,17.84,71854188475 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10100,5,-155,-1.51,176798,290131,1000000,176798,-1.51,60.94,17.68,17.68,1794923859,17.77,17.77,1794923859 +SOL 한국원자력SMR,0092B0,26,10025,2,205,2.09,493048,602384,2850000,493048,2.09,81.85,17.30,17.30,4970034749,17.40,17.40,4970034749 +TIGER 코리아원자력,0091P0,27,9920,2,180,1.85,1667752,2611637,9650000,1667752,1.85,63.86,17.28,17.28,16595460889,17.34,17.34,16595460889 +이지트로닉스,377330,28,5200,1,1195,29.84,1460348,10299,8139954,1460348,29.84,9999.99,17.94,17.94,7313537474,17.28,17.28,7313537474 +케이프,064820,29,10790,2,970,9.88,5044537,914803,30901728,5044537,9.88,551.43,16.32,16.32,55169867030,16.55,16.55,55169867030 +더블유에스아이,299170,30,1613,2,65,4.20,5906160,527253,37581430,5906160,4.20,1120.18,15.72,15.72,9925216379,16.37,16.37,9925216379 diff --git a/top30/20250904/top30-atvtr-20250904-120002.csv b/top30/20250904/top30-atvtr-20250904-120002.csv new file mode 100644 index 000000000000..b4fb253c7b9a --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11770,2,2570,27.93,16555699,3594862,13000000,16555699,27.93,460.54,127.35,127.35,186663960370,121.99,121.99,186663960370 +ACE BYD밸류체인액티브,0079X0,2,11690,5,-250,-2.09,1905616,157588,1750000,1905616,-2.09,1209.24,108.89,108.89,22351487000,109.26,109.26,22351487000 +프로티나,468530,3,24900,2,5170,26.20,6693584,4097467,10871991,6693584,26.20,163.36,61.57,61.57,158117054450,58.41,58.41,158117054450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7360,5,-75,-1.01,1634002,2638301,3000000,1634002,-1.01,61.93,54.47,54.47,12050928605,54.58,54.58,12050928605 +오성첨단소재,052420,5,1903,2,43,2.31,37801304,61839960,91170474,37801304,2.31,61.13,41.46,41.46,73018445863,42.09,42.09,73018445863 +케이에스피,073010,6,6710,2,1290,23.80,17268214,1381826,40191250,17268214,23.80,1249.67,42.97,42.97,108987809520,40.41,40.41,108987809520 +우리기술,032820,7,4200,2,315,8.11,61539123,22641248,165530656,61539123,8.11,271.80,37.18,37.18,262250375538,37.72,37.72,262250375538 +뉴로핏,380550,8,13780,2,950,7.40,4052796,6695871,11554087,4052796,7.40,60.53,35.08,35.08,55111124425,34.61,34.61,55111124425 +동방선기,099410,9,5020,2,305,6.47,4757142,2365642,14000000,4757142,6.47,201.09,33.98,33.98,23570014140,33.54,33.54,23570014140 +온코닉테라퓨틱스,476060,10,30650,2,3350,12.27,3640625,488684,11063810,3640625,12.27,744.99,32.91,32.91,113048505300,33.34,33.34,113048505300 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7335,5,-85,-1.15,1638666,3507024,5000000,1638666,-1.15,46.73,32.77,32.77,12066966196,32.90,32.90,12066966196 +1Q 샤오미밸류체인액티브,0094X0,12,9715,5,-240,-2.41,255576,271804,800000,255576,-2.41,94.03,31.95,31.95,2536047927,32.63,32.63,2536047927 +씨피시스템,413630,13,1876,2,154,8.94,11265594,301902,36436626,11265594,8.94,3731.54,30.92,30.92,21381186643,31.28,31.28,21381186643 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,4925,5,-110,-2.18,845761,804091,3000000,845761,-2.18,105.18,28.19,28.19,4158225700,28.14,28.14,4158225700 +TIGER 차이나휴머노이드로봇,0053L0,15,11215,5,-295,-2.56,1893977,4235577,7100000,1893977,-2.56,44.72,26.68,26.68,21709018497,27.26,27.26,21709018497 +하이드로리튬,101670,16,2630,2,235,9.81,14125056,1518209,54169970,14125056,9.81,930.38,26.08,26.08,38407706773,26.96,26.96,38407706773 +에스앤더블류,103230,17,5020,2,760,17.84,1894155,171977,7200000,1894155,17.84,1101.40,26.31,26.31,9367951797,25.92,25.92,9367951797 +이트론,096040,18,22,2,6,37.50,202082422,333527712,906131295,202082422,37.50,60.59,22.30,22.30,5087750308,25.52,25.52,5087750308 +캔버스엔,210120,19,1187,2,92,8.40,5406903,596250,23582605,5406903,8.40,906.82,22.93,22.93,6681197722,23.87,23.87,6681197722 +고바이오랩,348150,20,7050,2,530,8.13,4430578,1271072,19418889,4430578,8.13,348.57,22.82,22.82,32143124825,23.48,23.48,32143124825 +한국선재,025550,21,3845,2,415,12.10,6031561,502242,25514004,6031561,12.10,1200.93,23.64,23.64,22594706341,23.03,23.03,22594706341 +예선테크,250930,22,513,5,-40,-7.23,6701428,1909979,33000440,6701428,-7.23,350.86,20.31,20.31,3855949664,22.78,22.78,3855949664 +에이엔피,015260,23,563,5,-55,-8.90,8717402,12099839,45116894,8717402,-8.90,72.05,19.32,19.32,5328822537,20.98,20.98,5328822537 +리튬포어스,073570,24,1380,2,257,22.89,11971935,400045,60186641,11971935,22.89,2992.65,19.89,19.89,16476369874,19.84,19.84,16476369874 +오리엔탈정공,014940,25,8880,2,960,12.12,8398523,2325019,45573661,8398523,12.12,361.22,18.43,18.43,73053202305,18.05,18.05,73053202305 +SOL 한국원자력SMR,0092B0,26,10005,2,185,1.88,507278,602384,2850000,507278,1.88,84.21,17.80,17.80,5112443929,17.93,17.93,5112443929 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10090,5,-165,-1.61,178135,290131,1000000,178135,-1.61,61.40,17.81,17.81,1808424224,17.92,17.92,1808424224 +TIGER 코리아원자력,0091P0,28,9905,2,165,1.69,1714689,2611637,9650000,1714689,1.69,65.66,17.77,17.77,17060384364,17.85,17.85,17060384364 +이지트로닉스,377330,29,5200,1,1195,29.84,1460683,10299,8139954,1460683,29.84,9999.99,17.94,17.94,7315279474,17.28,17.28,7315279474 +케이프,064820,30,10800,2,980,9.98,5076720,914803,30901728,5076720,9.98,554.95,16.43,16.43,55517897880,16.64,16.64,55517897880 diff --git a/top30/20250904/top30-atvtr-20250904-121002.csv b/top30/20250904/top30-atvtr-20250904-121002.csv new file mode 100644 index 000000000000..2306735e4831 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11900,2,2700,29.35,16807237,3594862,13000000,16807237,29.35,467.53,129.29,129.29,189646316165,122.59,122.59,189646316165 +ACE BYD밸류체인액티브,0079X0,2,11710,5,-230,-1.93,2093993,157588,1750000,2093993,-1.93,1328.78,119.66,119.66,24559388060,119.85,119.85,24559388060 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7380,5,-55,-0.74,1807366,2638301,3000000,1807366,-0.74,68.50,60.25,60.25,13328188610,60.20,60.20,13328188610 +프로티나,468530,4,24750,2,5020,25.44,6724230,4097467,10871991,6724230,25.44,164.11,61.85,61.85,158878814075,59.04,59.04,158878814075 +오성첨단소재,052420,5,1904,2,44,2.37,38200415,61839960,91170474,38200415,2.37,61.77,41.90,41.90,73779247713,42.50,42.50,73779247713 +케이에스피,073010,6,6760,2,1340,24.72,17748175,1381826,40191250,17748175,24.72,1284.40,44.16,44.16,112239870510,41.31,41.31,112239870510 +우리기술,032820,7,4215,2,330,8.49,61951655,22641248,165530656,61951655,8.49,273.62,37.43,37.43,263988403621,37.84,37.84,263988403621 +뉴로핏,380550,8,13700,2,870,6.78,4109282,6695871,11554087,4109282,6.78,61.37,35.57,35.57,55884853360,35.31,35.31,55884853360 +동방선기,099410,9,5010,2,295,6.26,4802706,2365642,14000000,4802706,6.26,203.02,34.31,34.31,23798594675,33.93,33.93,23798594675 +온코닉테라퓨틱스,476060,10,30600,2,3300,12.09,3658503,488684,11063810,3658503,12.09,748.64,33.07,33.07,113594700600,33.55,33.55,113594700600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7355,5,-65,-0.88,1650947,3507024,5000000,1650947,-0.88,47.08,33.02,33.02,12157259136,33.06,33.06,12157259136 +1Q 샤오미밸류체인액티브,0094X0,12,9740,5,-215,-2.16,255991,271804,800000,255991,-2.16,94.18,32.00,32.00,2540093627,32.60,32.60,2540093627 +씨피시스템,413630,13,1865,2,143,8.30,11428222,301902,36436626,11428222,8.30,3785.41,31.36,31.36,21686181915,31.91,31.91,21686181915 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,4935,5,-100,-1.99,853866,804091,3000000,853866,-1.99,106.19,28.46,28.46,4198223875,28.36,28.36,4198223875 +이트론,096040,15,22,2,6,37.50,222818398,333527712,906131295,222818398,37.50,66.81,24.59,24.59,5543941780,27.81,27.81,5543941780 +TIGER 차이나휴머노이드로봇,0053L0,16,11270,5,-240,-2.09,1930473,4235577,7100000,1930473,-2.09,45.58,27.19,27.19,22119589042,27.64,27.64,22119589042 +하이드로리튬,101670,17,2655,2,260,10.86,14584791,1518209,54169970,14584791,10.86,960.66,26.92,26.92,39640996888,27.56,27.56,39640996888 +에스앤더블류,103230,18,4990,2,730,17.14,1917118,171977,7200000,1917118,17.14,1114.75,26.63,26.63,9482794735,26.39,26.39,9482794735 +한국선재,025550,19,3842,2,412,12.01,6621819,502242,25514004,6621819,12.01,1318.45,25.95,25.95,24875436540,25.38,25.38,24875436540 +캔버스엔,210120,20,1182,2,87,7.95,5447368,596250,23582605,5447368,7.95,913.60,23.10,23.10,6729191444,24.14,24.14,6729191444 +고바이오랩,348150,21,7050,2,530,8.13,4451860,1271072,19418889,4451860,8.13,350.24,22.93,22.93,32292569585,23.59,23.59,32292569585 +예선테크,250930,22,514,5,-39,-7.05,6711421,1909979,33000440,6711421,-7.05,351.39,20.34,20.34,3861079006,22.76,22.76,3861079006 +에이엔피,015260,23,563,5,-55,-8.90,8759417,12099839,45116894,8759417,-8.90,72.39,19.41,19.41,5352587318,21.07,21.07,5352587318 +리튬포어스,073570,24,1360,2,237,21.10,12404069,400045,60186641,12404069,21.10,3100.67,20.61,20.61,17074639496,20.86,20.86,17074639496 +에이럭스,475580,25,11290,2,1290,12.90,2630366,61930,13624900,2630366,12.90,4247.32,19.31,19.31,29601754865,19.24,19.24,29601754865 +오리엔탈정공,014940,26,8950,2,1030,13.01,8859538,2325019,45573661,8859538,13.01,381.05,19.44,19.44,77200527490,18.93,18.93,77200527490 +TIGER 코리아원자력,0091P0,27,9905,2,165,1.69,1746801,2611637,9650000,1746801,1.69,66.89,18.10,18.10,17378520849,18.18,18.18,17378520849 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10090,5,-165,-1.61,178998,290131,1000000,178998,-1.61,61.70,17.90,17.90,1817139509,18.01,18.01,1817139509 +SOL 한국원자력SMR,0092B0,29,10015,2,195,1.99,509076,602384,2850000,509076,1.99,84.51,17.86,17.86,5130452935,17.97,17.97,5130452935 +이지트로닉스,377330,30,5200,1,1195,29.84,1460789,10299,8139954,1460789,29.84,9999.99,17.95,17.95,7315830674,17.28,17.28,7315830674 diff --git a/top30/20250904/top30-atvtr-20250904-122001.csv b/top30/20250904/top30-atvtr-20250904-122001.csv new file mode 100644 index 000000000000..16005d57fdb7 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11960,1,2760,30.00,17927409,3594862,13000000,17927409,30.00,498.70,137.90,137.90,203011246210,130.57,130.57,203011246210 +ACE BYD밸류체인액티브,0079X0,2,11690,5,-250,-2.09,2097156,157588,1750000,2097156,-2.09,1330.78,119.84,119.84,24596383005,120.23,120.23,24596383005 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7385,5,-50,-0.67,1821832,2638301,3000000,1821832,-0.67,69.05,60.73,60.73,13435020035,60.64,60.64,13435020035 +프로티나,468530,4,25000,2,5270,26.71,6780840,4097467,10871991,6780840,26.71,165.49,62.37,62.37,160295412950,58.98,58.98,160295412950 +오성첨단소재,052420,5,1903,2,43,2.31,38662622,61839960,91170474,38662622,2.31,62.52,42.41,42.41,74661995666,43.03,43.03,74661995666 +케이에스피,073010,6,6810,2,1390,25.65,18067390,1381826,40191250,18067390,25.65,1307.50,44.95,44.95,114401496100,41.80,41.80,114401496100 +우리기술,032820,7,4230,2,345,8.88,62414886,22641248,165530656,62414886,8.88,275.67,37.71,37.71,265942886466,37.98,37.98,265942886466 +뉴로핏,380550,8,13720,2,890,6.94,4178266,6695871,11554087,4178266,6.94,62.40,36.16,36.16,56834404015,35.85,35.85,56834404015 +동방선기,099410,9,5000,2,285,6.04,4905543,2365642,14000000,4905543,6.04,207.37,35.04,35.04,24311646915,34.73,34.73,24311646915 +온코닉테라퓨틱스,476060,10,30550,2,3250,11.90,3672993,488684,11063810,3672993,11.90,751.61,33.20,33.20,114037975525,33.74,33.74,114037975525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7370,5,-50,-0.67,1665429,3507024,5000000,1665429,-0.67,47.49,33.31,33.31,12263991476,33.28,33.28,12263991476 +1Q 샤오미밸류체인액티브,0094X0,12,9715,5,-240,-2.41,258633,271804,800000,258633,-2.41,95.15,32.33,32.33,2565755602,33.01,33.01,2565755602 +씨피시스템,413630,13,1862,2,140,8.13,11521347,301902,36436626,11521347,8.13,3816.25,31.62,31.62,21859343336,32.22,32.22,21859343336 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,4940,5,-95,-1.89,917142,804091,3000000,917142,-1.89,114.06,30.57,30.57,4510682490,30.44,30.44,4510682490 +TIGER 차이나휴머노이드로봇,0053L0,15,11215,5,-295,-2.56,1945572,4235577,7100000,1945572,-2.56,45.93,27.40,27.40,22288811441,27.99,27.99,22288811441 +하이드로리튬,101670,16,2635,2,240,10.02,14701326,1518209,54169970,14701326,10.02,968.33,27.14,27.14,39947576473,27.99,27.99,39947576473 +이트론,096040,17,22,2,6,37.50,222818398,333527712,906131295,222818398,37.50,66.81,24.59,24.59,5543941780,27.81,27.81,5543941780 +한국선재,025550,18,3825,2,395,11.52,7064673,502242,25514004,7064673,11.52,1406.63,27.69,27.69,26569515978,27.23,27.23,26569515978 +에스앤더블류,103230,19,5020,2,760,17.84,1960651,171977,7200000,1960651,17.84,1140.07,27.23,27.23,9702448355,26.84,26.84,9702448355 +캔버스엔,210120,20,1174,2,79,7.21,5496976,596250,23582605,5496976,7.21,921.92,23.31,23.31,6787638047,24.52,24.52,6787638047 +고바이오랩,348150,21,7050,2,530,8.13,4480446,1271072,19418889,4480446,8.13,352.49,23.07,23.07,32493452130,23.73,23.73,32493452130 +예선테크,250930,22,509,5,-44,-7.96,6753815,1909979,33000440,6753815,-7.96,353.61,20.47,20.47,3882764112,23.12,23.12,3882764112 +에이엔피,015260,23,566,5,-52,-8.41,8861040,12099839,45116894,8861040,-8.41,73.23,19.64,19.64,5409713347,21.18,21.18,5409713347 +에이럭스,475580,24,11200,2,1200,12.00,2851072,61930,13624900,2851072,12.00,4603.70,20.93,20.93,32077169785,21.02,21.02,32077169785 +리튬포어스,073570,25,1369,2,246,21.91,12548856,400045,60186641,12548856,21.91,3136.86,20.85,20.85,17271842935,20.96,20.96,17271842935 +오리엔탈정공,014940,26,8990,2,1070,13.51,9082453,2325019,45573661,9082453,13.51,390.64,19.93,19.93,79198717935,19.33,19.33,79198717935 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10035,2,70,0.70,192402,328530,1000000,192402,0.70,58.56,19.24,19.24,1927412358,19.21,19.21,1927412358 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10085,5,-170,-1.66,182554,290131,1000000,182554,-1.66,62.92,18.26,18.26,1853000439,18.37,18.37,1853000439 +TIGER 코리아원자력,0091P0,29,9895,2,155,1.59,1763414,2611637,9650000,1763414,1.59,67.52,18.27,18.27,17543011939,18.37,18.37,17543011939 +SOL 한국원자력SMR,0092B0,30,10005,2,185,1.88,511701,602384,2850000,511701,1.88,84.95,17.95,17.95,5156728991,18.08,18.08,5156728991 diff --git a/top30/20250904/top30-atvtr-20250904-123001.csv b/top30/20250904/top30-atvtr-20250904-123001.csv new file mode 100644 index 000000000000..ec023e3813ee --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11820,2,2620,28.48,18602028,3594862,13000000,18602028,28.48,517.46,143.09,143.09,211029457625,137.34,137.34,211029457625 +ACE BYD밸류체인액티브,0079X0,2,11665,5,-275,-2.30,2099446,157588,1750000,2099446,-2.30,1332.24,119.97,119.97,24623109915,120.62,120.62,24623109915 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7405,5,-30,-0.40,1822158,2638301,3000000,1822158,-0.40,69.07,60.74,60.74,13437431805,60.49,60.49,13437431805 +프로티나,468530,4,24900,2,5170,26.20,6816197,4097467,10871991,6816197,26.20,166.35,62.70,62.70,161174375450,59.54,59.54,161174375450 +케이에스피,073010,5,6650,2,1230,22.69,18732175,1381826,40191250,18732175,22.69,1355.61,46.61,46.61,118869552370,44.48,44.48,118869552370 +오성첨단소재,052420,6,1899,2,39,2.10,38954757,61839960,91170474,38954757,2.10,62.99,42.73,42.73,75216322268,43.44,43.44,75216322268 +우리기술,032820,7,4200,2,315,8.11,63068335,22641248,165530656,63068335,8.11,278.56,38.10,38.10,268694654601,38.65,38.65,268694654601 +동방선기,099410,8,4910,2,195,4.14,5024278,2365642,14000000,5024278,4.14,212.39,35.89,35.89,24896822566,36.22,36.22,24896822566 +뉴로핏,380550,9,13720,2,890,6.94,4202996,6695871,11554087,4202996,6.94,62.77,36.38,36.38,57173898580,36.07,36.07,57173898580 +온코닉테라퓨틱스,476060,10,30700,2,3400,12.45,3690027,488684,11063810,3690027,12.45,755.09,33.35,33.35,114559983325,33.73,33.73,114559983325 +1Q 샤오미밸류체인액티브,0094X0,11,9700,5,-255,-2.56,263335,271804,800000,263335,-2.56,96.88,32.92,32.92,2611380818,33.65,33.65,2611380818 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7375,5,-45,-0.61,1673470,3507024,5000000,1673470,-0.61,47.72,33.47,33.47,12323293851,33.42,33.42,12323293851 +씨피시스템,413630,13,1854,2,132,7.67,11589479,301902,36436626,11589479,7.67,3838.82,31.81,31.81,21985725507,32.55,32.55,21985725507 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,4945,5,-90,-1.79,973739,804091,3000000,973739,-1.79,121.10,32.46,32.46,4790430910,32.29,32.29,4790430910 +한국선재,025550,15,3775,2,345,10.06,7371702,502242,25514004,7371702,10.06,1467.76,28.89,28.89,27731992078,28.79,28.79,27731992078 +하이드로리튬,101670,16,2645,2,250,10.44,14982424,1518209,54169970,14982424,10.44,986.85,27.66,27.66,40698383603,28.40,28.40,40698383603 +TIGER 차이나휴머노이드로봇,0053L0,17,11170,5,-340,-2.95,1962180,4235577,7100000,1962180,-2.95,46.33,27.64,27.64,22474316548,28.34,28.34,22474316548 +이트론,096040,18,22,2,6,37.50,222818398,333527712,906131295,222818398,37.50,66.81,24.59,24.59,5543941780,27.81,27.81,5543941780 +에스앤더블류,103230,19,5010,2,750,17.61,1984058,171977,7200000,1984058,17.61,1153.68,27.56,27.56,9819468300,27.22,27.22,9819468300 +캔버스엔,210120,20,1187,2,92,8.40,5511169,596250,23582605,5511169,8.40,924.31,23.37,23.37,6804413540,24.31,24.31,6804413540 +고바이오랩,348150,21,7060,2,540,8.28,4503800,1271072,19418889,4503800,8.28,354.33,23.19,23.19,32658927930,23.82,23.82,32658927930 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10025,2,60,0.60,234616,328530,1000000,234616,0.60,71.41,23.46,23.46,2350984090,23.45,23.45,2350984090 +예선테크,250930,23,510,5,-43,-7.78,6771321,1909979,33000440,6771321,-7.78,354.52,20.52,20.52,3891665908,23.12,23.12,3891665908 +에이럭스,475580,24,11170,2,1170,11.70,3052759,61930,13624900,3052759,11.70,4929.37,22.41,22.41,34351830255,22.57,22.57,34351830255 +리튬포어스,073570,25,1383,2,260,23.15,13121078,400045,60186641,13121078,23.15,3279.90,21.80,21.80,18067320016,21.71,21.71,18067320016 +에이엔피,015260,26,561,5,-57,-9.22,9008026,12099839,45116894,9008026,-9.22,74.45,19.97,19.97,5491971100,21.70,21.70,5491971100 +오리엔탈정공,014940,27,8900,2,980,12.37,9244031,2325019,45573661,9244031,12.37,397.59,20.28,20.28,80638167010,19.88,19.88,80638167010 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10045,5,-210,-2.05,185507,290131,1000000,185507,-2.05,63.94,18.55,18.55,1882723224,18.74,18.74,1882723224 +TIGER 코리아원자력,0091P0,29,9870,2,130,1.33,1791911,2611637,9650000,1791911,1.33,68.61,18.57,18.57,17824648204,18.71,18.71,17824648204 +SOL 한국원자력SMR,0092B0,30,9975,2,155,1.58,517487,602384,2850000,517487,1.58,85.91,18.16,18.16,5214573996,18.34,18.34,5214573996 diff --git a/top30/20250904/top30-atvtr-20250904-124001.csv b/top30/20250904/top30-atvtr-20250904-124001.csv new file mode 100644 index 000000000000..f957df649e46 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11890,2,2690,29.24,18735510,3594862,13000000,18735510,29.24,521.17,144.12,144.12,212612661625,137.55,137.55,212612661625 +ACE BYD밸류체인액티브,0079X0,2,11665,5,-275,-2.30,2099918,157588,1750000,2099918,-2.30,1332.54,120.00,120.00,24628612320,120.65,120.65,24628612320 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7400,5,-35,-0.47,1822604,2638301,3000000,1822604,-0.47,69.08,60.75,60.75,13440732230,60.54,60.54,13440732230 +프로티나,468530,4,24900,2,5170,26.20,6835093,4097467,10871991,6835093,26.20,166.81,62.87,62.87,161643622750,59.71,59.71,161643622750 +케이에스피,073010,5,6740,2,1320,24.35,19091309,1381826,40191250,19091309,24.35,1381.60,47.50,47.50,121284110255,44.77,44.77,121284110255 +오성첨단소재,052420,6,1892,2,32,1.72,39238665,61839960,91170474,39238665,1.72,63.45,43.04,43.04,75753525743,43.92,43.92,75753525743 +우리기술,032820,7,4190,2,305,7.85,63353907,22641248,165530656,63353907,7.85,279.82,38.27,38.27,269891358205,38.91,38.91,269891358205 +동방선기,099410,8,4945,2,230,4.88,5118259,2365642,14000000,5118259,4.88,216.36,36.56,36.56,25361730239,36.63,36.63,25361730239 +뉴로핏,380550,9,13690,2,860,6.70,4231389,6695871,11554087,4231389,6.70,63.19,36.62,36.62,57562849235,36.39,36.39,57562849235 +온코닉테라퓨틱스,476060,10,30900,2,3600,13.19,3729135,488684,11063810,3729135,13.19,763.10,33.71,33.71,115766884600,33.86,33.86,115766884600 +1Q 샤오미밸류체인액티브,0094X0,11,9695,5,-260,-2.61,264696,271804,800000,264696,-2.61,97.38,33.09,33.09,2624576118,33.84,33.84,2624576118 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7380,5,-40,-0.54,1680723,3507024,5000000,1680723,-0.54,47.92,33.61,33.61,12376821036,33.54,33.54,12376821036 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,13,4950,5,-85,-1.69,991806,804091,3000000,991806,-1.69,123.34,33.06,33.06,4879741105,32.86,32.86,4879741105 +씨피시스템,413630,14,1848,2,126,7.32,11662708,301902,36436626,11662708,7.32,3863.08,32.01,32.01,22121141951,32.85,32.85,22121141951 +이트론,096040,15,21,2,5,31.25,237472398,333527712,906131295,237472398,31.25,71.20,26.21,26.21,5851675780,30.75,30.75,5851675780 +이삭엔지니어링,351330,16,8810,2,1330,17.78,2624831,694690,8288520,2624831,17.78,377.84,31.67,31.67,22167413390,30.36,30.36,22167413390 +한국선재,025550,17,3770,2,340,9.91,7623901,502242,25514004,7623901,9.91,1517.97,29.88,29.88,28678333705,29.81,29.81,28678333705 +하이드로리튬,101670,18,2640,2,245,10.23,15065404,1518209,54169970,15065404,10.23,992.31,27.81,27.81,40917809808,28.61,28.61,40917809808 +TIGER 차이나휴머노이드로봇,0053L0,19,11170,5,-340,-2.95,1968647,4235577,7100000,1968647,-2.95,46.48,27.73,27.73,22546538298,28.43,28.43,22546538298 +에스앤더블류,103230,20,4995,2,735,17.25,2004360,171977,7200000,2004360,17.25,1165.48,27.84,27.84,9920935810,27.59,27.59,9920935810 +에이럭스,475580,21,11060,2,1060,10.60,3369393,61930,13624900,3369393,10.60,5440.65,24.73,24.73,37899168480,25.15,25.15,37899168480 +캔버스엔,210120,22,1189,2,94,8.58,5515268,596250,23582605,5515268,8.58,924.99,23.39,23.39,6809283036,24.28,24.28,6809283036 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10020,2,55,0.55,238422,328530,1000000,238422,0.55,72.57,23.84,23.84,2389137792,23.84,23.84,2389137792 +고바이오랩,348150,24,7120,2,600,9.20,4537534,1271072,19418889,4537534,9.20,356.98,23.37,23.37,32899929530,23.80,23.80,32899929530 +예선테크,250930,25,512,5,-41,-7.41,6889375,1909979,33000440,6889375,-7.41,360.70,20.88,20.88,3951734095,23.39,23.39,3951734095 +리튬포어스,073570,26,1368,2,245,21.82,13328290,400045,60186641,13328290,21.82,3331.70,22.14,22.14,18352761672,22.29,22.29,18352761672 +에이엔피,015260,27,561,5,-57,-9.22,9061040,12099839,45116894,9061040,-9.22,74.89,20.08,20.08,5521660610,21.82,21.82,5521660610 +오리엔탈정공,014940,28,8950,2,1030,13.01,9359049,2325019,45573661,9359049,13.01,402.54,20.54,20.54,81663414440,20.02,20.02,81663414440 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10040,5,-215,-2.10,189617,290131,1000000,189617,-2.10,65.36,18.96,18.96,1923993199,19.16,19.16,1923993199 +TIGER 코리아원자력,0091P0,30,9880,2,140,1.44,1824311,2611637,9650000,1824311,1.44,69.85,18.90,18.90,18144543119,19.03,19.03,18144543119 diff --git a/top30/20250904/top30-atvtr-20250904-125001.csv b/top30/20250904/top30-atvtr-20250904-125001.csv new file mode 100644 index 000000000000..c08e9cff3e32 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11940,2,2740,29.78,18889310,3594862,13000000,18889310,29.78,525.45,145.30,145.30,214446214835,138.16,138.16,214446214835 +ACE BYD밸류체인액티브,0079X0,2,11660,5,-280,-2.35,2099977,157588,1750000,2099977,-2.35,1332.57,120.00,120.00,24629300265,120.70,120.70,24629300265 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7410,5,-25,-0.34,1838064,2638301,3000000,1838064,-0.34,69.67,61.27,61.27,13555366395,60.98,60.98,13555366395 +프로티나,468530,4,25250,2,5520,27.98,6940804,4097467,10871991,6940804,27.98,169.39,63.84,63.84,164299273125,59.85,59.85,164299273125 +케이에스피,073010,5,6740,2,1320,24.35,19262662,1381826,40191250,19262662,24.35,1394.00,47.93,47.93,122439964870,45.20,45.20,122439964870 +오성첨단소재,052420,6,1888,2,28,1.51,39487240,61839960,91170474,39487240,1.51,63.85,43.31,43.31,76223135935,44.28,44.28,76223135935 +우리기술,032820,7,4207,2,322,8.29,63720631,22641248,165530656,63720631,8.29,281.44,38.49,38.49,271435546716,38.98,38.98,271435546716 +뉴로핏,380550,8,14170,2,1340,10.44,4647024,6695871,11554087,4647024,10.44,69.40,40.22,40.22,63408196410,38.73,38.73,63408196410 +이삭엔지니어링,351330,9,8660,2,1180,15.78,3109144,694690,8288520,3109144,15.78,447.56,37.51,37.51,26435810880,36.83,36.83,26435810880 +동방선기,099410,10,4955,2,240,5.09,5149802,2365642,14000000,5149802,5.09,217.69,36.78,36.78,25517895924,36.79,36.79,25517895924 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4945,5,-90,-1.79,1034750,804091,3000000,1034750,-1.79,128.69,34.49,34.49,5092311395,34.33,34.33,5092311395 +1Q 샤오미밸류체인액티브,0094X0,12,9685,5,-270,-2.71,267835,271804,800000,267835,-2.71,98.54,33.48,33.48,2654999754,34.27,34.27,2654999754 +온코닉테라퓨틱스,476060,13,30850,2,3550,13.00,3743808,488684,11063810,3743808,13.00,766.10,33.84,33.84,116219407325,34.05,34.05,116219407325 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7390,5,-30,-0.40,1680725,3507024,5000000,1680725,-0.40,47.92,33.61,33.61,12376835811,33.50,33.50,12376835811 +씨피시스템,413630,15,1850,2,128,7.43,11684188,301902,36436626,11684188,7.43,3870.19,32.07,32.07,22160927223,32.88,32.88,22160927223 +한국선재,025550,16,3720,2,290,8.45,7837719,502242,25514004,7837719,8.45,1560.55,30.72,30.72,29477919602,31.06,31.06,29477919602 +이트론,096040,17,21,2,5,31.25,237472398,333527712,906131295,237472398,31.25,71.20,26.21,26.21,5851675780,30.75,30.75,5851675780 +하이드로리튬,101670,18,2630,2,235,9.81,15160214,1518209,54169970,15160214,9.81,998.56,27.99,27.99,41166690308,28.90,28.90,41166690308 +TIGER 차이나휴머노이드로봇,0053L0,19,11155,5,-355,-3.08,1990513,4235577,7100000,1990513,-3.08,47.00,28.04,28.04,22790526118,28.78,28.78,22790526118 +에스앤더블류,103230,20,4995,2,735,17.25,2045022,171977,7200000,2045022,17.25,1189.13,28.40,28.40,10122710382,28.15,28.15,10122710382 +에이럭스,475580,21,11080,2,1080,10.80,3464194,61930,13624900,3464194,10.80,5593.73,25.43,25.43,38949731305,25.80,25.80,38949731305 +캔버스엔,210120,22,1188,2,93,8.49,5548838,596250,23582605,5548838,8.49,930.62,23.53,23.53,6849426411,24.45,24.45,6849426411 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10015,2,50,0.50,243028,328530,1000000,243028,0.50,73.97,24.30,24.30,2435273262,24.32,24.32,2435273262 +고바이오랩,348150,24,7110,2,590,9.05,4559341,1271072,19418889,4559341,9.05,358.70,23.48,23.48,33055371670,23.94,23.94,33055371670 +예선테크,250930,25,514,5,-39,-7.05,6917165,1909979,33000440,6917165,-7.05,362.16,20.96,20.96,3966051051,23.38,23.38,3966051051 +리튬포어스,073570,26,1369,2,246,21.91,13528321,400045,60186641,13528321,21.91,3381.70,22.48,22.48,18625775709,22.61,22.61,18625775709 +에이엔피,015260,27,557,5,-61,-9.87,9101312,12099839,45116894,9101312,-9.87,75.22,20.17,20.17,5544100621,22.06,22.06,5544100621 +오리엔탈정공,014940,28,8880,2,960,12.12,9457500,2325019,45573661,9457500,12.12,406.77,20.75,20.75,82541848385,20.40,20.40,82541848385 +세림B&G,340440,29,1745,2,214,13.98,5468518,99625,28378364,5468518,13.98,5489.10,19.27,19.27,9773027967,19.74,19.74,9773027967 +TIGER 코리아원자력,0091P0,30,9890,2,150,1.54,1876309,2611637,9650000,1876309,1.54,71.84,19.44,19.44,18658113224,19.55,19.55,18658113224 diff --git a/top30/20250904/top30-atvtr-20250904-130001.csv b/top30/20250904/top30-atvtr-20250904-130001.csv new file mode 100644 index 000000000000..0fe8abf13632 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11900,2,2700,29.35,18990297,3594862,13000000,18990297,29.35,528.26,146.08,146.08,215649620605,139.40,139.40,215649620605 +ACE BYD밸류체인액티브,0079X0,2,11655,5,-285,-2.39,2100719,157588,1750000,2100719,-2.39,1333.05,120.04,120.04,24637948685,120.80,120.80,24637948685 +프로티나,468530,3,25300,2,5570,28.23,7108892,4097467,10871991,7108892,28.23,173.49,65.39,65.39,168561689125,61.28,61.28,168561689125 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7425,5,-10,-0.13,1850098,2638301,3000000,1850098,-0.13,70.12,61.67,61.67,13644603805,61.26,61.26,13644603805 +뉴로핏,380550,5,14200,2,1370,10.68,5536334,6695871,11554087,5536334,10.68,82.68,47.92,47.92,76026353545,46.34,46.34,76026353545 +케이에스피,073010,6,6750,2,1330,24.54,19494966,1381826,40191250,19494966,24.54,1410.81,48.51,48.51,124000957620,45.71,45.71,124000957620 +오성첨단소재,052420,7,1887,2,27,1.45,39829644,61839960,91170474,39829644,1.45,64.41,43.69,43.69,76868671681,44.68,44.68,76868671681 +이삭엔지니어링,351330,8,8455,2,975,13.03,3484391,694690,8288520,3484391,13.03,501.57,42.04,42.04,29635240585,42.29,42.29,29635240585 +우리기술,032820,9,4245,2,360,9.27,65385099,22641248,165530656,65385099,9.27,288.79,39.50,39.50,278499358017,39.63,39.63,278499358017 +동방선기,099410,10,4920,2,205,4.35,5187776,2365642,14000000,5187776,4.35,219.30,37.06,37.06,25705421289,37.32,37.32,25705421289 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4960,5,-75,-1.49,1074285,804091,3000000,1074285,-1.49,133.60,35.81,35.81,5287936535,35.54,35.54,5287936535 +온코닉테라퓨틱스,476060,12,30650,2,3350,12.27,3762320,488684,11063810,3762320,12.27,769.89,34.01,34.01,116789063900,34.44,34.44,116789063900 +1Q 샤오미밸류체인액티브,0094X0,13,9695,5,-260,-2.61,268891,271804,800000,268891,-2.61,98.93,33.61,33.61,2665233516,34.36,34.36,2665233516 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7400,5,-20,-0.27,1680950,3507024,5000000,1680950,-0.27,47.93,33.62,33.62,12378500811,33.46,33.46,12378500811 +씨피시스템,413630,15,1841,2,119,6.91,11739602,301902,36436626,11739602,6.91,3888.55,32.22,32.22,22263155585,33.19,33.19,22263155585 +한국선재,025550,16,3730,2,300,8.75,8070072,502242,25514004,8070072,8.75,1606.81,31.63,31.63,30340931172,31.88,31.88,30340931172 +이트론,096040,17,21,2,5,31.25,237472398,333527712,906131295,237472398,31.25,71.20,26.21,26.21,5851675780,30.75,30.75,5851675780 +TIGER 차이나휴머노이드로봇,0053L0,18,11160,5,-350,-3.04,2055834,4235577,7100000,2055834,-3.04,48.54,28.96,28.96,23518933028,29.68,29.68,23518933028 +하이드로리튬,101670,19,2595,2,200,8.35,15327842,1518209,54169970,15327842,8.35,1009.60,28.30,28.30,41603076573,29.60,29.60,41603076573 +에스앤더블류,103230,20,4970,2,710,16.67,2065150,171977,7200000,2065150,16.67,1200.83,28.68,28.68,10223115857,28.57,28.57,10223115857 +에이럭스,475580,21,10870,2,870,8.70,3581934,61930,13624900,3581934,8.70,5783.84,26.29,26.29,40241425400,27.17,27.17,40241425400 +캔버스엔,210120,22,1187,2,92,8.40,5567120,596250,23582605,5567120,8.40,933.69,23.61,23.61,6871165175,24.55,24.55,6871165175 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10020,2,55,0.55,245052,328530,1000000,245052,0.55,74.59,24.51,24.51,2455544992,24.51,24.51,2455544992 +고바이오랩,348150,24,7050,2,530,8.13,4581103,1271072,19418889,4581103,8.13,360.41,23.59,23.59,33209130990,24.26,24.26,33209130990 +예선테크,250930,25,510,5,-43,-7.78,6937802,1909979,33000440,6937802,-7.78,363.24,21.02,21.02,3976614418,23.63,23.63,3976614418 +리튬포어스,073570,26,1359,2,236,21.02,13637943,400045,60186641,13637943,21.02,3409.10,22.66,22.66,18775104198,22.95,22.95,18775104198 +에이엔피,015260,27,561,5,-57,-9.22,9168049,12099839,45116894,9168049,-9.22,75.77,20.32,20.32,5581407383,22.05,22.05,5581407383 +뉴키즈온,462310,28,8340,2,490,6.24,1687485,982049,7902000,1687485,6.24,171.83,21.36,21.36,14187034130,21.53,21.53,14187034130 +세림B&G,340440,29,1707,2,176,11.50,5738649,99625,28378364,5738649,11.50,5760.25,20.22,20.22,10238387286,21.14,21.14,10238387286 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10040,5,-215,-2.10,207983,290131,1000000,207983,-2.10,71.69,20.80,20.80,2108385675,21.00,21.00,2108385675 diff --git a/top30/20250904/top30-atvtr-20250904-131002.csv b/top30/20250904/top30-atvtr-20250904-131002.csv new file mode 100644 index 000000000000..af1e7a5ef049 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11860,2,2660,28.91,19054914,3594862,13000000,19054914,28.91,530.06,146.58,146.58,216418962255,140.37,140.37,216418962255 +ACE BYD밸류체인액티브,0079X0,2,11655,5,-285,-2.39,2100754,157588,1750000,2100754,-2.39,1333.07,120.04,120.04,24638356610,120.80,120.80,24638356610 +프로티나,468530,3,25300,2,5570,28.23,7173275,4097467,10871991,7173275,28.23,175.07,65.98,65.98,170193286425,61.87,61.87,170193286425 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7430,5,-5,-0.07,1861360,2638301,3000000,1861360,-0.07,70.55,62.05,62.05,13728171380,61.59,61.59,13728171380 +뉴로핏,380550,5,14270,2,1440,11.22,6172167,6695871,11554087,6172167,11.22,92.18,53.42,53.42,85090720315,51.61,51.61,85090720315 +케이에스피,073010,6,6690,2,1270,23.43,19736094,1381826,40191250,19736094,23.43,1428.26,49.11,49.11,125620796130,46.72,46.72,125620796130 +이삭엔지니어링,351330,7,8340,2,860,11.50,3683600,694690,8288520,3683600,11.50,530.25,44.44,44.44,31303789955,45.28,45.28,31303789955 +오성첨단소재,052420,8,1889,2,29,1.56,40001286,61839960,91170474,40001286,1.56,64.69,43.88,43.88,77192630449,44.82,44.82,77192630449 +우리기술,032820,9,4210,2,325,8.37,65847377,22641248,165530656,65847377,8.37,290.83,39.78,39.78,280452201551,40.24,40.24,280452201551 +동방선기,099410,10,4865,2,150,3.18,5249869,2365642,14000000,5249869,3.18,221.92,37.50,37.50,26009557201,38.19,38.19,26009557201 +이트론,096040,11,18,2,2,12.50,257302245,333527712,906131295,257302245,12.50,77.15,28.40,28.40,6208613026,38.07,38.07,6208613026 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4975,5,-60,-1.19,1130505,804091,3000000,1130505,-1.19,140.59,37.68,37.68,5567912120,37.31,37.31,5567912120 +1Q 샤오미밸류체인액티브,0094X0,13,9710,5,-245,-2.46,275206,271804,800000,275206,-2.46,101.25,34.40,34.40,2726549661,35.10,35.10,2726549661 +온코닉테라퓨틱스,476060,14,30750,2,3450,12.64,3773645,488684,11063810,3773645,12.64,772.21,34.11,34.11,117137597250,34.43,34.43,117137597250 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7410,5,-10,-0.13,1702473,3507024,5000000,1702473,-0.13,48.54,34.05,34.05,12537986241,33.84,33.84,12537986241 +씨피시스템,413630,16,1852,2,130,7.55,11797686,301902,36436626,11797686,7.55,3907.79,32.38,32.38,22370362350,33.15,33.15,22370362350 +한국선재,025550,17,3720,2,290,8.45,8130119,502242,25514004,8130119,8.45,1618.77,31.87,31.87,30564394118,32.20,32.20,30564394118 +TIGER 차이나휴머노이드로봇,0053L0,18,11155,5,-355,-3.08,2062555,4235577,7100000,2062555,-3.08,48.70,29.05,29.05,23593922360,29.79,29.79,23593922360 +하이드로리튬,101670,19,2605,2,210,8.77,15376710,1518209,54169970,15376710,8.77,1012.82,28.39,28.39,41729955323,29.57,29.57,41729955323 +에스앤더블류,103230,20,4920,2,660,15.49,2083443,171977,7200000,2083443,15.49,1211.47,28.94,28.94,10313644872,29.11,29.11,10313644872 +에이럭스,475580,21,11270,2,1270,12.70,3875252,61930,13624900,3875252,12.70,6257.47,28.44,28.44,43520957265,28.34,28.34,43520957265 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10025,2,60,0.60,248731,328530,1000000,248731,0.60,75.71,24.87,24.87,2492427617,24.86,24.86,2492427617 +캔버스엔,210120,23,1182,2,87,7.95,5591149,596250,23582605,5591149,7.95,937.72,23.71,23.71,6899634747,24.75,24.75,6899634747 +고바이오랩,348150,24,6980,2,460,7.06,4609378,1271072,19418889,4609378,7.06,362.64,23.74,23.74,33407625010,24.65,24.65,33407625010 +예선테크,250930,25,514,5,-39,-7.05,6951181,1909979,33000440,6951181,-7.05,363.94,21.06,21.06,3983475044,23.48,23.48,3983475044 +뉴키즈온,462310,26,8190,2,340,4.33,1788014,982049,7902000,1788014,4.33,182.07,22.63,22.63,15018065510,23.21,23.21,15018065510 +세림B&G,340440,27,1646,2,115,7.51,6061352,99625,28378364,6061352,7.51,6084.17,21.36,21.36,10778761717,23.08,23.08,10778761717 +리튬포어스,073570,28,1362,2,239,21.28,13684594,400045,60186641,13684594,21.28,3420.76,22.74,22.74,18838472574,22.98,22.98,18838472574 +에이엔피,015260,29,560,5,-58,-9.39,9195523,12099839,45116894,9195523,-9.39,76.00,20.38,20.38,5596786444,22.15,22.15,5596786444 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10050,5,-205,-2.00,208266,290131,1000000,208266,-2.00,71.78,20.83,20.83,2111229825,21.01,21.01,2111229825 diff --git a/top30/20250904/top30-atvtr-20250904-132002.csv b/top30/20250904/top30-atvtr-20250904-132002.csv new file mode 100644 index 000000000000..bfd52d9d40a6 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11840,2,2640,28.70,19473251,3594862,13000000,19473251,28.70,541.70,149.79,149.79,221413770150,143.85,143.85,221413770150 +ACE BYD밸류체인액티브,0079X0,2,11655,5,-285,-2.39,2100754,157588,1750000,2100754,-2.39,1333.07,120.04,120.04,24638356610,120.80,120.80,24638356610 +프로티나,468530,3,25200,2,5470,27.72,7593123,4097467,10871991,7593123,27.72,185.31,69.84,69.84,180887044025,66.02,66.02,180887044025 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7430,5,-5,-0.07,1904881,2638301,3000000,1904881,-0.07,72.20,63.50,63.50,14051532410,63.04,63.04,14051532410 +뉴로핏,380550,5,14050,2,1220,9.51,6371517,6695871,11554087,6371517,9.51,95.16,55.15,55.15,87913499345,54.16,54.16,87913499345 +케이에스피,073010,6,6650,2,1230,22.69,20039778,1381826,40191250,20039778,22.69,1450.24,49.86,49.86,127646627835,47.76,47.76,127646627835 +이삭엔지니어링,351330,7,8280,2,800,10.70,3804009,694690,8288520,3804009,10.70,547.58,45.89,45.89,32304898060,47.07,47.07,32304898060 +오성첨단소재,052420,8,1886,2,26,1.40,40224873,61839960,91170474,40224873,1.40,65.05,44.12,44.12,77615183180,45.14,45.14,77615183180 +우리기술,032820,9,4210,2,325,8.37,66379578,22641248,165530656,66379578,8.37,293.18,40.10,40.10,282700585266,40.57,40.57,282700585266 +이트론,096040,10,18,2,2,12.50,257302245,333527712,906131295,257302245,12.50,77.15,28.40,28.40,6208613026,38.07,38.07,6208613026 +동방선기,099410,11,4925,2,210,4.45,5277487,2365642,14000000,5277487,4.45,223.09,37.70,37.70,26145032337,37.92,37.92,26145032337 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4980,5,-55,-1.09,1149713,804091,3000000,1149713,-1.09,142.98,38.32,38.32,5663431680,37.91,37.91,5663431680 +1Q 샤오미밸류체인액티브,0094X0,13,9705,5,-250,-2.51,279809,271804,800000,279809,-2.51,102.95,34.98,34.98,2771244806,35.69,35.69,2771244806 +온코닉테라퓨틱스,476060,14,30950,2,3650,13.37,3791729,488684,11063810,3791729,13.37,775.91,34.27,34.27,117695623750,34.37,34.37,117695623750 +씨피시스템,413630,15,1853,2,131,7.61,12123385,301902,36436626,12123385,7.61,4015.67,33.27,33.27,22981225218,34.04,34.04,22981225218 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7415,5,-5,-0.07,1702483,3507024,5000000,1702483,-0.07,48.54,34.05,34.05,12538060391,33.82,33.82,12538060391 +한국선재,025550,17,3750,2,320,9.33,8293218,502242,25514004,8293218,9.33,1651.24,32.50,32.50,31176965521,32.59,32.59,31176965521 +에이럭스,475580,18,11620,2,1620,16.20,4548415,61930,13624900,4548415,16.20,7344.44,33.38,33.38,51208205265,32.34,32.34,51208205265 +하이드로리튬,101670,19,2560,2,165,6.89,15522510,1518209,54169970,15522510,6.89,1022.42,28.66,28.66,42105701293,30.36,30.36,42105701293 +TIGER 차이나휴머노이드로봇,0053L0,20,11165,5,-345,-3.00,2069343,4235577,7100000,2069343,-3.00,48.86,29.15,29.15,23669656395,29.86,29.86,23669656395 +에스앤더블류,103230,21,4940,2,680,15.96,2103939,171977,7200000,2103939,15.96,1223.38,29.22,29.22,10414865307,29.28,29.28,10414865307 +앱코,129890,22,1164,2,102,9.60,14897163,3843374,50643410,14897163,9.60,387.61,29.42,29.42,17136899237,29.07,29.07,17136899237 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10015,2,50,0.50,253375,328530,1000000,253375,0.50,77.12,25.34,25.34,2538941087,25.35,25.35,2538941087 +캔버스엔,210120,24,1185,2,90,8.22,5598244,596250,23582605,5598244,8.22,938.91,23.74,23.74,6908046417,24.72,24.72,6908046417 +고바이오랩,348150,25,7030,2,510,7.82,4640690,1271072,19418889,4640690,7.82,365.10,23.90,23.90,33626518660,24.63,24.63,33626518660 +예선테크,250930,26,509,5,-44,-7.96,6967760,1909979,33000440,6967760,-7.96,364.81,21.11,21.11,3991925694,23.77,23.77,3991925694 +뉴키즈온,462310,27,8230,2,380,4.84,1837020,982049,7902000,1837020,4.84,187.06,23.25,23.25,15420452040,23.71,23.71,15420452040 +세림B&G,340440,28,1719,2,188,12.28,6487121,99625,28378364,6487121,12.28,6511.54,22.86,22.86,11500187853,23.57,23.57,11500187853 +리튬포어스,073570,29,1350,2,227,20.21,13865050,400045,60186641,13865050,20.21,3465.87,23.04,23.04,19083994958,23.49,23.49,19083994958 +에이엔피,015260,30,562,5,-56,-9.06,9212593,12099839,45116894,9212593,-9.06,76.14,20.42,20.42,5606398380,22.11,22.11,5606398380 diff --git a/top30/20250904/top30-atvtr-20250904-133002.csv b/top30/20250904/top30-atvtr-20250904-133002.csv new file mode 100644 index 000000000000..57cff5ae9550 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11930,2,2730,29.67,19680316,3594862,13000000,19680316,29.67,547.46,151.39,151.39,223879423735,144.35,144.35,223879423735 +ACE BYD밸류체인액티브,0079X0,2,11650,5,-290,-2.43,2103497,157588,1750000,2103497,-2.43,1334.81,120.20,120.20,24670312745,121.01,121.01,24670312745 +프로티나,468530,3,25150,2,5420,27.47,7644338,4097467,10871991,7644338,27.47,186.56,70.31,70.31,182175065600,66.63,66.63,182175065600 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7430,5,-5,-0.07,1906085,2638301,3000000,1906085,-0.07,72.25,63.54,63.54,14060467080,63.08,63.08,14060467080 +뉴로핏,380550,5,13900,2,1070,8.34,6580073,6695871,11554087,6580073,8.34,98.27,56.95,56.95,90821743875,56.55,56.55,90821743875 +케이에스피,073010,6,6720,2,1300,23.99,20226404,1381826,40191250,20226404,23.99,1463.74,50.33,50.33,128890158965,47.72,47.72,128890158965 +이삭엔지니어링,351330,7,8300,2,820,10.96,3854845,694690,8288520,3854845,10.96,554.90,46.51,46.51,32726549110,47.57,47.57,32726549110 +오성첨단소재,052420,8,1888,2,28,1.51,40518983,61839960,91170474,40518983,1.51,65.52,44.44,44.44,78170162245,45.41,45.41,78170162245 +우리기술,032820,9,4220,2,335,8.62,66806281,22641248,165530656,66806281,8.62,295.06,40.36,40.36,284497372427,40.73,40.73,284497372427 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,10,4965,5,-70,-1.39,1161930,804091,3000000,1161930,-1.39,144.50,38.73,38.73,5724090100,38.43,38.43,5724090100 +이트론,096040,11,18,2,2,12.50,257302245,333527712,906131295,257302245,12.50,77.15,28.40,28.40,6208613026,38.07,38.07,6208613026 +동방선기,099410,12,4935,2,220,4.67,5295504,2365642,14000000,5295504,4.67,223.85,37.83,37.83,26233608554,37.97,37.97,26233608554 +에이럭스,475580,13,11270,2,1270,12.70,5073490,61930,13624900,5073490,12.70,8192.30,37.24,37.24,57214897110,37.26,37.26,57214897110 +1Q 샤오미밸류체인액티브,0094X0,14,9705,5,-250,-2.51,280765,271804,800000,280765,-2.51,103.30,35.10,35.10,2780522786,35.81,35.81,2780522786 +온코닉테라퓨틱스,476060,15,30900,2,3600,13.19,3817428,488684,11063810,3817428,13.19,781.16,34.50,34.50,118491187500,34.66,34.66,118491187500 +앱코,129890,16,1117,2,55,5.18,16944891,3843374,50643410,16944891,5.18,440.89,33.46,33.46,19463195963,34.41,34.41,19463195963 +씨피시스템,413630,17,1847,2,125,7.26,12180650,301902,36436626,12180650,7.26,4034.64,33.43,33.43,23087042201,34.31,34.31,23087042201 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7415,5,-5,-0.07,1702483,3507024,5000000,1702483,-0.07,48.54,34.05,34.05,12538060391,33.82,33.82,12538060391 +한국선재,025550,19,3720,2,290,8.45,8368857,502242,25514004,8368857,8.45,1666.30,32.80,32.80,31459021781,33.15,33.15,31459021781 +하이드로리튬,101670,20,2580,2,185,7.72,15569008,1518209,54169970,15569008,7.72,1025.49,28.74,28.74,42225432837,30.21,30.21,42225432837 +TIGER 차이나휴머노이드로봇,0053L0,21,11155,5,-355,-3.08,2078909,4235577,7100000,2078909,-3.08,49.08,29.28,29.28,23776360809,30.02,30.02,23776360809 +에스앤더블류,103230,22,4915,2,655,15.38,2123123,171977,7200000,2123123,15.38,1234.54,29.49,29.49,10509217732,29.70,29.70,10509217732 +세림B&G,340440,23,1703,2,172,11.23,7356529,99625,28378364,7356529,11.23,7384.22,25.92,25.92,13001698431,26.90,26.90,13001698431 +KIWOOM 한국고배당&미국AI테크,0097L0,24,10030,2,65,0.65,254152,328530,1000000,254152,0.65,77.36,25.42,25.42,2546734397,25.39,25.39,2546734397 +베셀,177350,25,1222,2,235,23.81,5095528,52454,19653767,5095528,23.81,9714.28,25.93,25.93,6015279453,25.05,25.05,6015279453 +캔버스엔,210120,26,1177,2,82,7.49,5627850,596250,23582605,5627850,7.49,943.87,23.86,23.86,6943004050,25.01,25.01,6943004050 +고바이오랩,348150,27,7010,2,490,7.52,4663459,1271072,19418889,4663459,7.52,366.89,24.02,24.02,33786134860,24.82,24.82,33786134860 +뉴키즈온,462310,28,8230,2,380,4.84,1862961,982049,7902000,1862961,4.84,189.70,23.58,23.58,15634176240,24.04,24.04,15634176240 +에프알텍,073540,29,2865,2,520,22.17,2883807,3437157,11400000,2883807,22.17,83.90,25.30,25.30,7758524944,23.75,23.75,7758524944 +예선테크,250930,30,510,5,-43,-7.78,6978249,1909979,33000440,6978249,-7.78,365.36,21.15,21.15,3997299505,23.75,23.75,3997299505 diff --git a/top30/20250904/top30-atvtr-20250904-134002.csv b/top30/20250904/top30-atvtr-20250904-134002.csv new file mode 100644 index 000000000000..5a152e393ea6 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11890,2,2690,29.24,19790012,3594862,13000000,19790012,29.24,550.51,152.23,152.23,225184854240,145.68,145.68,225184854240 +ACE BYD밸류체인액티브,0079X0,2,11650,5,-290,-2.43,2103531,157588,1750000,2103531,-2.43,1334.83,120.20,120.20,24670708845,121.01,121.01,24670708845 +프로티나,468530,3,25050,2,5320,26.96,7668499,4097467,10871991,7668499,26.96,187.15,70.53,70.53,182780918750,67.11,67.11,182780918750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7420,5,-15,-0.20,1906367,2638301,3000000,1906367,-0.20,72.26,63.55,63.55,14062560020,63.17,63.17,14062560020 +뉴로핏,380550,5,13730,2,900,7.01,6748746,6695871,11554087,6748746,7.01,100.79,58.41,58.41,93144979330,58.72,58.72,93144979330 +이삭엔지니어링,351330,6,8060,2,580,7.75,4021481,694690,8288520,4021481,7.75,578.89,48.52,48.52,34084019020,51.02,51.02,34084019020 +케이에스피,073010,7,6680,2,1260,23.25,20478995,1381826,40191250,20478995,23.25,1482.02,50.95,50.95,130588777315,48.64,48.64,130588777315 +오성첨단소재,052420,8,1904,2,44,2.37,41140350,61839960,91170474,41140350,2.37,66.53,45.12,45.12,79349738476,45.71,45.71,79349738476 +이트론,096040,9,16,3,0,0.00,271912794,333527712,906131295,271912794,0.00,81.53,30.01,30.01,6442381810,44.44,44.44,6442381810 +에이럭스,475580,10,11910,2,1910,19.10,6340434,61930,13624900,6340434,19.10,9999.99,46.54,46.54,72056457115,44.40,44.40,72056457115 +우리기술,032820,11,4240,2,355,9.14,67237536,22641248,165530656,67237536,9.14,296.97,40.62,40.62,286317184677,40.79,40.79,286317184677 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4960,5,-75,-1.49,1169997,804091,3000000,1169997,-1.49,145.51,39.00,39.00,5764142700,38.74,38.74,5764142700 +동방선기,099410,13,4895,2,180,3.82,5334647,2365642,14000000,5334647,3.82,225.51,38.10,38.10,26426055379,38.56,38.56,26426055379 +앱코,129890,14,1101,2,39,3.67,18121315,3843374,50643410,18121315,3.67,471.49,35.78,35.78,20765562723,37.24,37.24,20765562723 +1Q 샤오미밸류체인액티브,0094X0,15,9715,5,-240,-2.41,281174,271804,800000,281174,-2.41,103.45,35.15,35.15,2784493546,35.83,35.83,2784493546 +온코닉테라퓨틱스,476060,16,30950,2,3650,13.37,3829868,488684,11063810,3829868,13.37,783.71,34.62,34.62,118875258625,34.72,34.72,118875258625 +씨피시스템,413630,17,1847,2,125,7.26,12272574,301902,36436626,12272574,7.26,4065.09,33.68,33.68,23256347482,34.56,34.56,23256347482 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7395,5,-25,-0.34,1728763,3507024,5000000,1728763,-0.34,49.29,34.58,34.58,12732506891,34.44,34.44,12732506891 +베셀,177350,19,1283,1,296,29.99,7105544,52454,19653767,7105544,29.99,9999.99,36.15,36.15,8554458740,33.93,33.93,8554458740 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10035,2,70,0.70,338920,328530,1000000,338920,0.70,103.16,33.89,33.89,3397196542,33.85,33.85,3397196542 +한국선재,025550,21,3705,2,275,8.02,8449847,502242,25514004,8449847,8.02,1682.43,33.12,33.12,31759547521,33.60,33.60,31759547521 +하이드로리튬,101670,22,2585,2,190,7.93,15624949,1518209,54169970,15624949,7.93,1029.17,28.84,28.84,42369460127,30.26,30.26,42369460127 +TIGER 차이나휴머노이드로봇,0053L0,23,11160,5,-350,-3.04,2082668,4235577,7100000,2082668,-3.04,49.17,29.33,29.33,23818320234,30.06,30.06,23818320234 +에스앤더블류,103230,24,4935,2,675,15.85,2133604,171977,7200000,2133604,15.85,1240.63,29.63,29.63,10560976714,29.72,29.72,10560976714 +세림B&G,340440,25,1703,2,172,11.23,7708695,99625,28378364,7708695,11.23,7737.71,27.16,27.16,13601715639,28.14,28.14,13601715639 +이아이디,093230,26,98,5,-7,-6.67,48953781,85710256,254384360,48953781,-6.67,57.12,19.24,19.24,6515964050,26.14,26.14,6515964050 +에프알텍,073540,27,2815,2,470,20.04,2994648,3437157,11400000,2994648,20.04,87.13,26.27,26.27,8076925976,25.17,25.17,8076925976 +캔버스엔,210120,28,1176,2,81,7.40,5650240,596250,23582605,5650240,7.40,947.63,23.96,23.96,6969317753,25.13,25.13,6969317753 +뉴키즈온,462310,29,8100,2,250,3.18,1914525,982049,7902000,1914525,3.18,194.95,24.23,24.23,16053722970,25.08,25.08,16053722970 +고바이오랩,348150,30,6990,2,470,7.21,4696000,1271072,19418889,4696000,7.21,369.45,24.18,24.18,34012806730,25.06,25.06,34012806730 diff --git a/top30/20250904/top30-atvtr-20250904-135002.csv b/top30/20250904/top30-atvtr-20250904-135002.csv new file mode 100644 index 000000000000..f83c61b24e63 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11910,2,2710,29.46,20022968,3594862,13000000,20022968,29.46,556.99,154.02,154.02,227966024745,147.24,147.24,227966024745 +ACE BYD밸류체인액티브,0079X0,2,11650,5,-290,-2.43,2103531,157588,1750000,2103531,-2.43,1334.83,120.20,120.20,24670708845,121.01,121.01,24670708845 +프로티나,468530,3,24850,2,5120,25.95,7812463,4097467,10871991,7812463,25.95,190.67,71.86,71.86,186350311750,68.98,68.98,186350311750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7420,5,-15,-0.20,1906367,2638301,3000000,1906367,-0.20,72.26,63.55,63.55,14062560020,63.17,63.17,14062560020 +뉴로핏,380550,5,13670,2,840,6.55,6887453,6695871,11554087,6887453,6.55,102.86,59.61,59.61,95040642460,60.17,60.17,95040642460 +이삭엔지니어링,351330,6,8050,2,570,7.62,4107510,694690,8288520,4107510,7.62,591.27,49.56,49.56,34774746840,52.12,52.12,34774746840 +에이럭스,475580,7,11630,2,1630,16.30,6951288,61930,13624900,6951288,16.30,9999.99,51.02,51.02,79226531465,50.00,50.00,79226531465 +케이에스피,073010,8,6670,2,1250,23.06,20635148,1381826,40191250,20635148,23.06,1493.32,51.34,51.34,131636272275,49.10,49.10,131636272275 +오성첨단소재,052420,9,1886,2,26,1.40,41684379,61839960,91170474,41684379,1.40,67.41,45.72,45.72,80379102169,46.75,46.75,80379102169 +이트론,096040,10,16,3,0,0.00,271912794,333527712,906131295,271912794,0.00,81.53,30.01,30.01,6442381810,44.44,44.44,6442381810 +우리기술,032820,11,4235,2,350,9.01,67474156,22641248,165530656,67474156,9.01,298.01,40.76,40.76,287318435973,40.99,40.99,287318435973 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4945,5,-90,-1.79,1210878,804091,3000000,1210878,-1.79,150.59,40.36,40.36,5966444150,40.22,40.22,5966444150 +동방선기,099410,13,4880,2,165,3.50,5363162,2365642,14000000,5363162,3.50,226.71,38.31,38.31,26565350434,38.88,38.88,26565350434 +앱코,129890,14,1100,2,38,3.58,18424736,3843374,50643410,18424736,3.58,479.39,36.38,36.38,21099836693,37.88,37.88,21099836693 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10015,2,50,0.50,369907,328530,1000000,369907,0.50,112.59,36.99,36.99,3707721502,37.02,37.02,3707721502 +1Q 샤오미밸류체인액티브,0094X0,16,9710,5,-245,-2.46,281842,271804,800000,281842,-2.46,103.69,35.23,35.23,2790977826,35.93,35.93,2790977826 +온코닉테라퓨틱스,476060,17,30800,2,3500,12.82,3844694,488684,11063810,3844694,12.82,786.74,34.75,34.75,119332187050,35.02,35.02,119332187050 +씨피시스템,413630,18,1840,2,118,6.85,12328250,301902,36436626,12328250,6.85,4083.53,33.83,33.83,23359115487,34.84,34.84,23359115487 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7395,5,-25,-0.34,1728763,3507024,5000000,1728763,-0.34,49.29,34.58,34.58,12732506891,34.44,34.44,12732506891 +베셀,177350,20,1283,1,296,29.99,7159506,52454,19653767,7159506,29.99,9999.99,36.43,36.43,8623691986,34.20,34.20,8623691986 +한국선재,025550,21,3695,2,265,7.73,8576261,502242,25514004,8576261,7.73,1707.60,33.61,33.61,32225772065,34.18,34.18,32225772065 +하이드로리튬,101670,22,2565,2,170,7.10,15686796,1518209,54169970,15686796,7.10,1033.24,28.96,28.96,42528213292,30.61,30.61,42528213292 +에스앤더블류,103230,23,4880,2,620,14.55,2155917,171977,7200000,2155917,14.55,1253.61,29.94,29.94,10670318604,30.37,30.37,10670318604 +TIGER 차이나휴머노이드로봇,0053L0,24,11160,5,-350,-3.04,2094868,4235577,7100000,2094868,-3.04,49.46,29.51,29.51,23954450770,30.23,30.23,23954450770 +세림B&G,340440,25,1684,2,153,9.99,7839475,99625,28378364,7839475,9.99,7868.98,27.62,27.62,13821538203,28.92,28.92,13821538203 +에프알텍,073540,26,2720,2,375,15.99,3143036,3437157,11400000,3143036,15.99,91.44,27.57,27.57,8485538862,27.37,27.37,8485538862 +이아이디,093230,27,98,5,-7,-6.67,48953781,85710256,254384360,48953781,-6.67,57.12,19.24,19.24,6515964050,26.14,26.14,6515964050 +캔버스엔,210120,28,1166,2,71,6.48,5696374,596250,23582605,5696374,6.48,955.37,24.15,24.15,7023311427,25.54,25.54,7023311427 +뉴키즈온,462310,29,8090,2,240,3.06,1946968,982049,7902000,1946968,3.06,198.26,24.64,24.64,16315797760,25.52,25.52,16315797760 +고바이오랩,348150,30,7010,2,490,7.52,4708735,1271072,19418889,4708735,7.52,370.45,24.25,24.25,34102181580,25.05,25.05,34102181580 diff --git a/top30/20250904/top30-atvtr-20250904-140001.csv b/top30/20250904/top30-atvtr-20250904-140001.csv new file mode 100644 index 000000000000..fb7f25726b86 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11780,2,2580,28.04,20385781,3594862,13000000,20385781,28.04,567.08,156.81,156.81,232250804955,151.66,151.66,232250804955 +ACE BYD밸류체인액티브,0079X0,2,11660,5,-280,-2.35,2103866,157588,1750000,2103866,-2.35,1335.04,120.22,120.22,24674614945,120.92,120.92,24674614945 +프로티나,468530,3,24700,2,4970,25.19,7874319,4097467,10871991,7874319,25.19,192.18,72.43,72.43,187883858600,69.97,69.97,187883858600 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7420,5,-15,-0.20,1906367,2638301,3000000,1906367,-0.20,72.26,63.55,63.55,14062560020,63.17,63.17,14062560020 +뉴로핏,380550,5,13720,2,890,6.94,6952821,6695871,11554087,6952821,6.94,103.84,60.18,60.18,95937626175,60.52,60.52,95937626175 +이삭엔지니어링,351330,6,8000,2,520,6.95,4156967,694690,8288520,4156967,6.95,598.39,50.15,50.15,35169813490,53.04,53.04,35169813490 +에이럭스,475580,7,11530,2,1530,15.30,7243922,61930,13624900,7243922,15.30,9999.99,53.17,53.17,82612464450,52.59,52.59,82612464450 +케이에스피,073010,8,6650,2,1230,22.69,20840447,1381826,40191250,20840447,22.69,1508.18,51.85,51.85,133002712930,49.76,49.76,133002712930 +오성첨단소재,052420,9,1856,5,-4,-0.22,42719058,61839960,91170474,42719058,-0.22,69.08,46.86,46.86,82314443971,48.65,48.65,82314443971 +이트론,096040,10,16,3,0,0.00,271912794,333527712,906131295,271912794,0.00,81.53,30.01,30.01,6442381810,44.44,44.44,6442381810 +우리기술,032820,11,4240,2,355,9.14,68150700,22641248,165530656,68150700,9.14,301.00,41.17,41.17,290188693730,41.35,41.35,290188693730 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4935,5,-100,-1.99,1227321,804091,3000000,1227321,-1.99,152.63,40.91,40.91,6047670080,40.85,40.85,6047670080 +동방선기,099410,13,4880,2,165,3.50,5452832,2365642,14000000,5452832,3.50,230.50,38.95,38.95,27000409544,39.52,39.52,27000409544 +앱코,129890,14,1098,2,36,3.39,18630747,3843374,50643410,18630747,3.39,484.75,36.79,36.79,21325778867,38.35,38.35,21325778867 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10020,2,55,0.55,370458,328530,1000000,370458,0.55,112.76,37.05,37.05,3713242522,37.06,37.06,3713242522 +1Q 샤오미밸류체인액티브,0094X0,16,9705,5,-250,-2.51,283035,271804,800000,283035,-2.51,104.13,35.38,35.38,2802561616,36.10,36.10,2802561616 +온코닉테라퓨틱스,476060,17,30850,2,3550,13.00,3868596,488684,11063810,3868596,13.00,791.64,34.97,34.97,120071015225,35.18,35.18,120071015225 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7395,5,-25,-0.34,1759425,3507024,5000000,1759425,-0.34,50.17,35.19,35.19,12959558981,35.05,35.05,12959558981 +씨피시스템,413630,19,1841,2,119,6.91,12345280,301902,36436626,12345280,6.91,4089.17,33.88,33.88,23390465239,34.87,34.87,23390465239 +한국선재,025550,20,3685,2,255,7.43,8633445,502242,25514004,8633445,7.43,1718.98,33.84,33.84,32437049465,34.50,34.50,32437049465 +베셀,177350,21,1283,1,296,29.99,7183116,52454,19653767,7183116,29.99,9999.99,36.55,36.55,8653983616,34.32,34.32,8653983616 +하이드로리튬,101670,22,2530,2,135,5.64,15836295,1518209,54169970,15836295,5.64,1043.09,29.23,29.23,42909408267,31.31,31.31,42909408267 +에스앤더블류,103230,23,4855,2,595,13.97,2186939,171977,7200000,2186939,13.97,1271.65,30.37,30.37,10821335374,30.96,30.96,10821335374 +TIGER 차이나휴머노이드로봇,0053L0,24,11155,5,-355,-3.08,2106159,4235577,7100000,2106159,-3.08,49.73,29.66,29.66,24080416285,30.40,30.40,24080416285 +세림B&G,340440,25,1653,2,122,7.97,7969961,99625,28378364,7969961,7.97,7999.96,28.08,28.08,14038109381,29.93,29.93,14038109381 +에프알텍,073540,26,2670,2,325,13.86,3249441,3437157,11400000,3249441,13.86,94.54,28.50,28.50,8772077344,28.82,28.82,8772077344 +이아이디,093230,27,98,5,-7,-6.67,48953781,85710256,254384360,48953781,-6.67,57.12,19.24,19.24,6515964050,26.14,26.14,6515964050 +뉴키즈온,462310,28,8080,2,230,2.93,1954987,982049,7902000,1954987,2.93,199.07,24.74,24.74,16380635440,25.66,25.66,16380635440 +캔버스엔,210120,29,1176,2,81,7.40,5724617,596250,23582605,5724617,7.40,960.10,24.27,24.27,7056172491,25.44,25.44,7056172491 +고바이오랩,348150,30,6990,2,470,7.21,4719976,1271072,19418889,4719976,7.21,371.34,24.31,24.31,34180872750,25.18,25.18,34180872750 diff --git a/top30/20250904/top30-atvtr-20250904-141001.csv b/top30/20250904/top30-atvtr-20250904-141001.csv new file mode 100644 index 000000000000..43818171ad04 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11710,2,2510,27.28,20797041,3594862,13000000,20797041,27.28,578.52,159.98,159.98,237052736585,155.72,155.72,237052736585 +ACE BYD밸류체인액티브,0079X0,2,11690,5,-250,-2.09,2106194,157588,1750000,2106194,-2.09,1336.52,120.35,120.35,24701765535,120.75,120.75,24701765535 +프로티나,468530,3,24850,2,5120,25.95,7932585,4097467,10871991,7932585,25.95,193.60,72.96,72.96,189337204775,70.08,70.08,189337204775 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7420,5,-15,-0.20,1906367,2638301,3000000,1906367,-0.20,72.26,63.55,63.55,14062560020,63.17,63.17,14062560020 +뉴로핏,380550,5,13630,2,800,6.24,7003043,6695871,11554087,7003043,6.24,104.59,60.61,60.61,96624948205,61.36,61.36,96624948205 +에이럭스,475580,6,11560,2,1560,15.60,7407690,61930,13624900,7407690,15.60,9999.99,54.37,54.37,84496139990,53.65,53.65,84496139990 +이삭엔지니어링,351330,7,7990,2,510,6.82,4186538,694690,8288520,4186538,6.82,602.65,50.51,50.51,35406583510,53.46,53.46,35406583510 +케이에스피,073010,8,6600,2,1180,21.77,21087265,1381826,40191250,21087265,21.77,1526.04,52.47,52.47,134634546405,50.76,50.76,134634546405 +이트론,096040,9,15,5,-1,-6.25,291589849,333527712,906131295,291589849,-6.25,87.43,32.18,32.18,6737537635,49.57,49.57,6737537635 +오성첨단소재,052420,10,1862,2,2,0.11,43193732,61839960,91170474,43193732,0.11,69.85,47.38,47.38,83199722170,49.01,49.01,83199722170 +우리기술,032820,11,4250,2,365,9.40,68810846,22641248,165530656,68810846,9.40,303.92,41.57,41.57,292996495185,41.65,41.65,292996495185 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4945,5,-90,-1.79,1231303,804091,3000000,1231303,-1.79,153.13,41.04,41.04,6067321345,40.90,40.90,6067321345 +동방선기,099410,13,4850,2,135,2.86,5480686,2365642,14000000,5480686,2.86,231.68,39.15,39.15,27135861694,39.96,39.96,27135861694 +앱코,129890,14,1089,2,27,2.54,18966200,3843374,50643410,18966200,2.54,493.48,37.45,37.45,21690283534,39.33,39.33,21690283534 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10015,2,50,0.50,379336,328530,1000000,379336,0.50,115.46,37.93,37.93,3802174467,37.96,37.96,3802174467 +1Q 샤오미밸류체인액티브,0094X0,16,9720,5,-235,-2.36,290754,271804,800000,290754,-2.36,106.97,36.34,36.34,2877398441,37.00,37.00,2877398441 +TIGER 차이나휴머노이드로봇,0053L0,17,11270,5,-240,-2.09,2502614,4235577,7100000,2502614,-2.09,59.09,35.25,35.25,28526737695,35.65,35.65,28526737695 +온코닉테라퓨틱스,476060,18,30700,2,3400,12.45,3899567,488684,11063810,3899567,12.45,797.97,35.25,35.25,121021152900,35.63,35.63,121021152900 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7390,5,-30,-0.40,1759426,3507024,5000000,1759426,-0.40,50.17,35.19,35.19,12959566371,35.07,35.07,12959566371 +씨피시스템,413630,20,1838,2,116,6.74,12393465,301902,36436626,12393465,6.74,4105.13,34.01,34.01,23479080636,35.06,35.06,23479080636 +베셀,177350,21,1283,1,296,29.99,7246522,52454,19653767,7246522,29.99,9999.99,36.87,36.87,8735333514,34.64,34.64,8735333514 +한국선재,025550,22,3700,2,270,7.87,8667153,502242,25514004,8667153,7.87,1725.69,33.97,33.97,32561625325,34.49,34.49,32561625325 +하이드로리튬,101670,23,2535,2,140,5.85,15945905,1518209,54169970,15945905,5.85,1050.31,29.44,29.44,43187503647,31.45,31.45,43187503647 +에스앤더블류,103230,24,4870,2,610,14.32,2197237,171977,7200000,2197237,14.32,1277.63,30.52,30.52,10871607754,31.01,31.01,10871607754 +이아이디,093230,25,87,5,-18,-17.14,52822443,85710256,254384360,52822443,-17.14,61.63,20.76,20.76,6852537644,30.96,30.96,6852537644 +세림B&G,340440,26,1654,2,123,8.03,8052415,99625,28378364,8052415,8.03,8082.73,28.38,28.38,14173909596,30.20,30.20,14173909596 +에프알텍,073540,27,2710,2,365,15.57,3304968,3437157,11400000,3304968,15.57,96.15,28.99,28.99,8922187739,28.88,28.88,8922187739 +KODEX 차이나휴머노이드로봇,0048K0,28,10105,5,-215,-2.08,3038588,1520525,11650000,3038588,-2.08,199.84,26.08,26.08,30586905865,25.98,25.98,30586905865 +고바이오랩,348150,29,6910,2,390,5.98,4772759,1271072,19418889,4772759,5.98,375.49,24.58,24.58,34545909380,25.75,25.75,34545909380 +뉴키즈온,462310,30,8100,2,250,3.18,1964794,982049,7902000,1964794,3.18,200.07,24.86,24.86,16459835000,25.72,25.72,16459835000 diff --git a/top30/20250904/top30-atvtr-20250904-142001.csv b/top30/20250904/top30-atvtr-20250904-142001.csv new file mode 100644 index 000000000000..7adb875c0537 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11790,2,2590,28.15,20993381,3594862,13000000,20993381,28.15,583.98,161.49,161.49,239360783715,156.17,156.17,239360783715 +ACE BYD밸류체인액티브,0079X0,2,11680,5,-260,-2.18,2123174,157588,1750000,2123174,-2.18,1347.29,121.32,121.32,24900072305,121.82,121.82,24900072305 +프로티나,468530,3,24950,2,5220,26.46,7972167,4097467,10871991,7972167,26.46,194.56,73.33,73.33,190321910575,70.16,70.16,190321910575 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7410,5,-25,-0.34,1960475,2638301,3000000,1960475,-0.34,74.31,65.35,65.35,14463743870,65.06,65.06,14463743870 +뉴로핏,380550,5,13610,2,780,6.08,7081886,6695871,11554087,7081886,6.08,105.76,61.29,61.29,97697282370,62.13,62.13,97697282370 +에이럭스,475580,6,11310,2,1310,13.10,7790670,61930,13624900,7790670,13.10,9999.99,57.18,57.18,88835863520,57.65,57.65,88835863520 +이삭엔지니어링,351330,7,8030,2,550,7.35,4198262,694690,8288520,4198262,7.35,604.34,50.65,50.65,35500308075,53.34,53.34,35500308075 +케이에스피,073010,8,6660,2,1240,22.88,21224206,1381826,40191250,21224206,22.88,1535.95,52.81,52.81,135540710425,50.64,50.64,135540710425 +오성첨단소재,052420,9,1844,5,-16,-0.86,44194164,61839960,91170474,44194164,-0.86,71.47,48.47,48.47,85050038075,50.59,50.59,85050038075 +이트론,096040,10,15,5,-1,-6.25,291589849,333527712,906131295,291589849,-6.25,87.43,32.18,32.18,6737537635,49.57,49.57,6737537635 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4935,5,-100,-1.99,1265010,804091,3000000,1265010,-1.99,157.32,42.17,42.17,6233808300,42.11,42.11,6233808300 +우리기술,032820,12,4250,2,365,9.40,69259022,22641248,165530656,69259022,9.40,305.90,41.84,41.84,294896957838,41.92,41.92,294896957838 +동방선기,099410,13,4895,2,180,3.82,5506392,2365642,14000000,5506392,3.82,232.77,39.33,39.33,27261548441,39.78,39.78,27261548441 +앱코,129890,14,1090,2,28,2.64,19113257,3843374,50643410,19113257,2.64,497.30,37.74,37.74,21849509593,39.58,39.58,21849509593 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10025,2,60,0.60,382585,328530,1000000,382585,0.60,116.45,38.26,38.26,3834724657,38.25,38.25,3834724657 +1Q 샤오미밸류체인액티브,0094X0,16,9720,5,-235,-2.36,291249,271804,800000,291249,-2.36,107.15,36.41,36.41,2882214131,37.07,37.07,2882214131 +TIGER 차이나휴머노이드로봇,0053L0,17,11220,5,-290,-2.52,2551839,4235577,7100000,2551839,-2.52,60.25,35.94,35.94,29081693195,36.51,36.51,29081693195 +온코닉테라퓨틱스,476060,18,31150,2,3850,14.10,3966762,488684,11063810,3966762,14.10,811.72,35.85,35.85,123107505400,35.72,35.72,123107505400 +씨피시스템,413630,19,1826,2,104,6.04,12471845,301902,36436626,12471845,6.04,4131.09,34.23,34.23,23622381981,35.50,35.50,23622381981 +한국선재,025550,20,3670,2,240,7.00,8758143,502242,25514004,8758143,7.00,1743.81,34.33,34.33,32895742995,35.13,35.13,32895742995 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7385,5,-35,-0.47,1759429,3507024,5000000,1759429,-0.47,50.17,35.19,35.19,12959588526,35.10,35.10,12959588526 +베셀,177350,22,1283,1,296,29.99,7258118,52454,19653767,7258118,29.99,9999.99,36.93,36.93,8750211182,34.70,34.70,8750211182 +하이드로리튬,101670,23,2600,2,205,8.56,16132022,1518209,54169970,16132022,8.56,1062.57,29.78,29.78,43668260665,31.01,31.01,43668260665 +에스앤더블류,103230,24,4965,2,705,16.55,2238254,171977,7200000,2238254,16.55,1301.48,31.09,31.09,11075031204,30.98,30.98,11075031204 +이아이디,093230,25,87,5,-18,-17.14,52822443,85710256,254384360,52822443,-17.14,61.63,20.76,20.76,6852537644,30.96,30.96,6852537644 +세림B&G,340440,26,1640,2,109,7.12,8107372,99625,28378364,8107372,7.12,8137.89,28.57,28.57,14264205186,30.65,30.65,14264205186 +에프알텍,073540,27,2645,2,300,12.79,3394432,3437157,11400000,3394432,12.79,98.76,29.78,29.78,9164258887,30.39,30.39,9164258887 +한라캐스트,125490,28,5550,2,595,12.01,11337905,19132992,36502352,11337905,12.01,59.26,31.06,31.06,60492852290,29.86,29.86,60492852290 +KODEX 차이나휴머노이드로봇,0048K0,29,10040,5,-280,-2.71,3099304,1520525,11650000,3099304,-2.71,203.83,26.60,26.60,31200195055,26.67,26.67,31200195055 +고바이오랩,348150,30,6900,2,380,5.83,4801281,1271072,19418889,4801281,5.83,377.73,24.72,24.72,34742076900,25.93,25.93,34742076900 diff --git a/top30/20250904/top30-atvtr-20250904-143002.csv b/top30/20250904/top30-atvtr-20250904-143002.csv new file mode 100644 index 000000000000..a2e9c7012e06 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11760,2,2560,27.83,21098710,3594862,13000000,21098710,27.83,586.91,162.30,162.30,240600922180,157.38,157.38,240600922180 +ACE BYD밸류체인액티브,0079X0,2,11670,5,-270,-2.26,2125587,157588,1750000,2125587,-2.26,1348.83,121.46,121.46,24928243150,122.06,122.06,24928243150 +프로티나,468530,3,25100,2,5370,27.22,8102598,4097467,10871991,8102598,27.22,197.75,74.53,74.53,193604876100,70.95,70.95,193604876100 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7425,5,-10,-0.13,1960616,2638301,3000000,1960616,-0.13,74.31,65.35,65.35,14464790795,64.94,64.94,14464790795 +뉴로핏,380550,5,13570,2,740,5.77,7166351,6695871,11554087,7166351,5.77,107.03,62.02,62.02,98851299625,63.05,63.05,98851299625 +에이럭스,475580,6,11210,2,1210,12.10,7993219,61930,13624900,7993219,12.10,9999.99,58.67,58.67,91107216225,59.65,59.65,91107216225 +이삭엔지니어링,351330,7,8020,2,540,7.22,4221780,694690,8288520,4221780,7.22,607.72,50.94,50.94,35689928515,53.69,53.69,35689928515 +오성첨단소재,052420,8,1830,5,-30,-1.61,45147777,61839960,91170474,45147777,-1.61,73.01,49.52,49.52,86803503303,52.03,52.03,86803503303 +케이에스피,073010,9,6590,2,1170,21.59,21374067,1381826,40191250,21374067,21.59,1546.80,53.18,53.18,136529619100,51.55,51.55,136529619100 +이트론,096040,10,15,5,-1,-6.25,291589849,333527712,906131295,291589849,-6.25,87.43,32.18,32.18,6737537635,49.57,49.57,6737537635 +우리기술,032820,11,4260,2,375,9.65,69909634,22641248,165530656,69909634,9.65,308.77,42.23,42.23,297663896762,42.21,42.21,297663896762 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4965,5,-70,-1.39,1265044,804091,3000000,1265044,-1.39,157.33,42.17,42.17,6233976785,41.85,41.85,6233976785 +앱코,129890,13,1084,2,22,2.07,19201599,3843374,50643410,19201599,2.07,499.60,37.92,37.92,21945878584,39.98,39.98,21945878584 +동방선기,099410,14,4885,2,170,3.61,5520295,2365642,14000000,5520295,3.61,233.35,39.43,39.43,27329414873,39.96,39.96,27329414873 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10020,2,55,0.55,382825,328530,1000000,382825,0.55,116.53,38.28,38.28,3837130467,38.29,38.29,3837130467 +TIGER 차이나휴머노이드로봇,0053L0,16,11190,5,-320,-2.78,2594251,4235577,7100000,2594251,-2.78,61.25,36.54,36.54,29556495647,37.20,37.20,29556495647 +온코닉테라퓨틱스,476060,17,31250,2,3950,14.47,4137122,488684,11063810,4137122,14.47,846.58,37.39,37.39,128409016000,37.14,37.14,128409016000 +1Q 샤오미밸류체인액티브,0094X0,18,9725,5,-230,-2.31,291625,271804,800000,291625,-2.31,107.29,36.45,36.45,2885868911,37.09,37.09,2885868911 +씨피시스템,413630,19,1826,2,104,6.04,12504981,301902,36436626,12504981,6.04,4142.07,34.32,34.32,23682885566,35.60,35.60,23682885566 +한국선재,025550,20,3680,2,250,7.29,8781158,502242,25514004,8781158,7.29,1748.39,34.42,34.42,32980151490,35.13,35.13,32980151490 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7385,5,-35,-0.47,1759429,3507024,5000000,1759429,-0.47,50.17,35.19,35.19,12959588526,35.10,35.10,12959588526 +베셀,177350,22,1283,1,296,29.99,7290213,52454,19653767,7290213,29.99,9999.99,37.09,37.09,8791389067,34.86,34.86,8791389067 +한라캐스트,125490,23,5420,2,465,9.38,12638543,19132992,36502352,12638543,9.38,66.06,34.62,34.62,67626067930,34.18,34.18,67626067930 +하이드로리튬,101670,24,2570,2,175,7.31,16269922,1518209,54169970,16269922,7.31,1071.65,30.03,30.03,44022261540,31.62,31.62,44022261540 +에스앤더블류,103230,25,5010,2,750,17.61,2273676,171977,7200000,2273676,17.61,1322.08,31.58,31.58,11252082639,31.19,31.19,11252082639 +에프알텍,073540,26,2635,2,290,12.37,3439062,3437157,11400000,3439062,12.37,100.06,30.17,30.17,9281982789,30.90,30.90,9281982789 +세림B&G,340440,27,1654,2,123,8.03,8205334,99625,28378364,8205334,8.03,8236.22,28.91,28.91,14425727836,30.73,30.73,14425727836 +이아이디,093230,28,90,5,-15,-14.29,54788183,85710256,254384360,54788183,-14.29,63.92,21.54,21.54,7029454244,30.70,30.70,7029454244 +KODEX 차이나휴머노이드로봇,0048K0,29,9990,5,-330,-3.20,3135769,1520525,11650000,3135769,-3.20,206.23,26.92,26.92,31564520270,27.12,27.12,31564520270 +뉴키즈온,462310,30,8060,2,210,2.68,1998607,982049,7902000,1998607,2.68,203.51,25.29,25.29,16732982430,26.27,26.27,16732982430 diff --git a/top30/20250904/top30-atvtr-20250904-144002.csv b/top30/20250904/top30-atvtr-20250904-144002.csv new file mode 100644 index 000000000000..897de48fb4af --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11680,2,2480,26.96,21269301,3594862,13000000,21269301,26.96,591.66,163.61,163.61,242595806830,159.77,159.77,242595806830 +ACE BYD밸류체인액티브,0079X0,2,11670,5,-270,-2.26,2127332,157588,1750000,2127332,-2.26,1349.93,121.56,121.56,24948594860,122.16,122.16,24948594860 +프로티나,468530,3,25350,2,5620,28.48,8220789,4097467,10871991,8220789,28.48,200.63,75.61,75.61,196589825075,71.33,71.33,196589825075 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7425,5,-10,-0.13,1961020,2638301,3000000,1961020,-0.13,74.33,65.37,65.37,14467790495,64.95,64.95,14467790495 +뉴로핏,380550,5,13620,2,790,6.16,7213429,6695871,11554087,7213429,6.16,107.73,62.43,62.43,99490509500,63.22,63.22,99490509500 +에이럭스,475580,6,11100,2,1100,11.00,8119539,61930,13624900,8119539,11.00,9999.99,59.59,59.59,92514552435,61.17,61.17,92514552435 +이삭엔지니어링,351330,7,8000,2,520,6.95,4248141,694690,8288520,4248141,6.95,611.52,51.25,51.25,35901298405,54.14,54.14,35901298405 +케이에스피,073010,8,6520,2,1100,20.30,21725210,1381826,40191250,21725210,20.30,1572.21,54.05,54.05,138822195705,52.98,52.98,138822195705 +오성첨단소재,052420,9,1838,5,-22,-1.18,45506388,61839960,91170474,45506388,-1.18,73.59,49.91,49.91,87463799566,52.19,52.19,87463799566 +이트론,096040,10,16,3,0,0.00,303059773,333527712,906131295,303059773,0.00,90.86,33.45,33.45,6921056419,47.74,47.74,6921056419 +우리기술,032820,11,4240,2,355,9.14,70295741,22641248,165530656,70295741,9.14,310.48,42.47,42.47,299305102686,42.65,42.65,299305102686 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4955,5,-80,-1.59,1271164,804091,3000000,1271164,-1.59,158.09,42.37,42.37,6264324485,42.14,42.14,6264324485 +동방선기,099410,13,4840,2,125,2.65,5542610,2365642,14000000,5542610,2.65,234.30,39.59,39.59,27437617238,40.49,40.49,27437617238 +앱코,129890,14,1082,2,20,1.88,19306911,3843374,50643410,19306911,1.88,502.34,38.12,38.12,22059984672,40.26,40.26,22059984672 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10030,2,65,0.65,385161,328530,1000000,385161,0.65,117.24,38.52,38.52,3860545027,38.49,38.49,3860545027 +온코닉테라퓨틱스,476060,16,30900,2,3600,13.19,4174673,488684,11063810,4174673,13.19,854.27,37.73,37.73,129573161975,37.90,37.90,129573161975 +1Q 샤오미밸류체인액티브,0094X0,17,9710,5,-245,-2.46,294791,271804,800000,294791,-2.46,108.46,36.85,36.85,2916628911,37.55,37.55,2916628911 +TIGER 차이나휴머노이드로봇,0053L0,18,11145,5,-365,-3.17,2606721,4235577,7100000,2606721,-3.17,61.54,36.71,36.71,29695586172,37.53,37.53,29695586172 +한라캐스트,125490,19,5370,2,415,8.38,13154616,19132992,36502352,13154616,8.38,68.75,36.04,36.04,70410882690,35.92,35.92,70410882690 +씨피시스템,413630,20,1836,2,114,6.62,12533163,301902,36436626,12533163,6.62,4151.40,34.40,34.40,23734440784,35.48,35.48,23734440784 +한국선재,025550,21,3680,2,250,7.29,8799570,502242,25514004,8799570,7.29,1752.06,34.49,34.49,33047907460,35.20,35.20,33047907460 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7410,5,-10,-0.13,1765369,3507024,5000000,1765369,-0.13,50.34,35.31,35.31,13003603926,35.10,35.10,13003603926 +베셀,177350,23,1283,1,296,29.99,7308062,52454,19653767,7308062,29.99,9999.99,37.18,37.18,8814289334,34.96,34.96,8814289334 +에스앤더블류,103230,24,4965,2,705,16.55,2295517,171977,7200000,2295517,16.55,1334.78,31.88,31.88,11360963469,31.78,31.78,11360963469 +에프알텍,073540,25,2620,2,275,11.73,3512932,3437157,11400000,3512932,11.73,102.20,30.82,30.82,9473643256,31.72,31.72,9473643256 +하이드로리튬,101670,26,2585,2,190,7.93,16418879,1518209,54169970,16418879,7.93,1081.46,30.31,30.31,44406033181,31.71,31.71,44406033181 +세림B&G,340440,27,1649,2,118,7.71,8250266,99625,28378364,8250266,7.71,8281.32,29.07,29.07,14499543027,30.98,30.98,14499543027 +이아이디,093230,28,90,5,-15,-14.29,54788183,85710256,254384360,54788183,-14.29,63.92,21.54,21.54,7029454244,30.70,30.70,7029454244 +KODEX 차이나휴머노이드로봇,0048K0,29,9935,5,-385,-3.73,3254015,1520525,11650000,3254015,-3.73,214.01,27.93,27.93,32741385022,28.29,28.29,32741385022 +KODEX 코스닥150선물인버스,251340,30,3430,5,-30,-0.87,19755865,21682288,73400000,19755865,-0.87,91.12,26.92,26.92,67733863352,26.90,26.90,67733863352 diff --git a/top30/20250904/top30-atvtr-20250904-145002.csv b/top30/20250904/top30-atvtr-20250904-145002.csv new file mode 100644 index 000000000000..6eb6d3bf7f4e --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11610,2,2410,26.20,21465863,3594862,13000000,21465863,26.20,597.13,165.12,165.12,244888758230,162.25,162.25,244888758230 +ACE BYD밸류체인액티브,0079X0,2,11670,5,-270,-2.26,2128652,157588,1750000,2128652,-2.26,1350.77,121.64,121.64,24963995065,122.24,122.24,24963995065 +프로티나,468530,3,25175,2,5445,27.60,8359494,4097467,10871991,8359494,27.60,204.02,76.89,76.89,200091195100,73.11,73.11,200091195100 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7425,5,-10,-0.13,1961020,2638301,3000000,1961020,-0.13,74.33,65.37,65.37,14467790495,64.95,64.95,14467790495 +뉴로핏,380550,5,13650,2,820,6.39,7241575,6695871,11554087,7241575,6.39,108.15,62.68,62.68,99874421025,63.33,63.33,99874421025 +에이럭스,475580,6,11250,2,1250,12.50,8294727,61930,13624900,8294727,12.50,9999.99,60.88,60.88,94488705095,61.64,61.64,94488705095 +이삭엔지니어링,351330,7,7980,2,500,6.68,4262398,694690,8288520,4262398,6.68,613.57,51.43,51.43,36015389845,54.45,54.45,36015389845 +케이에스피,073010,8,6510,2,1090,20.11,21933869,1381826,40191250,21933869,20.11,1587.31,54.57,54.57,140181196255,53.58,53.58,140181196255 +오성첨단소재,052420,9,1849,5,-11,-0.59,45825317,61839960,91170474,45825317,-0.59,74.10,50.26,50.26,88050511752,52.23,52.23,88050511752 +이트론,096040,10,16,3,0,0.00,303059773,333527712,906131295,303059773,0.00,90.86,33.45,33.45,6921056419,47.74,47.74,6921056419 +우리기술,032820,11,4225,2,340,8.75,70927967,22641248,165530656,70927967,8.75,313.27,42.85,42.85,301976776124,43.18,43.18,301976776124 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4955,5,-80,-1.59,1277997,804091,3000000,1277997,-1.59,158.94,42.60,42.60,6298182000,42.37,42.37,6298182000 +동방선기,099410,13,4850,2,135,2.86,5568410,2365642,14000000,5568410,2.86,235.39,39.77,39.77,27562605968,40.59,40.59,27562605968 +앱코,129890,14,1083,2,21,1.98,19370600,3843374,50643410,19370600,1.98,504.00,38.25,38.25,22128973931,40.35,40.35,22128973931 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10015,2,50,0.50,388547,328530,1000000,388547,0.50,118.27,38.85,38.85,3894475007,38.89,38.89,3894475007 +TIGER 차이나휴머노이드로봇,0053L0,16,11100,5,-410,-3.56,2649145,4235577,7100000,2649145,-3.56,62.55,37.31,37.31,30167271504,38.28,38.28,30167271504 +온코닉테라퓨틱스,476060,17,30900,2,3600,13.19,4192511,488684,11063810,4192511,13.19,857.92,37.89,37.89,130124997825,38.06,38.06,130124997825 +1Q 샤오미밸류체인액티브,0094X0,18,9715,5,-240,-2.41,296787,271804,800000,296787,-2.41,109.19,37.10,37.10,2936030771,37.78,37.78,2936030771 +한라캐스트,125490,19,5360,2,405,8.17,13631299,19132992,36502352,13631299,8.17,71.24,37.34,37.34,72968902605,37.30,37.30,72968902605 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7400,5,-20,-0.27,1800940,3507024,5000000,1800940,-0.27,51.35,36.02,36.02,13266937666,35.86,35.86,13266937666 +한국선재,025550,21,3655,2,225,6.56,8839442,502242,25514004,8839442,6.56,1760.00,34.65,34.65,33194366525,35.60,35.60,33194366525 +씨피시스템,413630,22,1834,2,112,6.50,12550708,301902,36436626,12550708,6.50,4157.21,34.45,34.45,23766643941,35.57,35.57,23766643941 +베셀,177350,23,1283,1,296,29.99,7313855,52454,19653767,7313855,29.99,9999.99,37.21,37.21,8821721753,34.98,34.98,8821721753 +에프알텍,073540,24,2585,2,240,10.23,3573048,3437157,11400000,3573048,10.23,103.95,31.34,31.34,9628129886,32.67,32.67,9628129886 +하이드로리튬,101670,25,2600,2,205,8.56,16967934,1518209,54169970,16967934,8.56,1117.63,31.32,31.32,45848677945,32.55,32.55,45848677945 +에스앤더블류,103230,26,4920,2,660,15.49,2311819,171977,7200000,2311819,15.49,1344.26,32.11,32.11,11441170439,32.30,32.30,11441170439 +세림B&G,340440,27,1673,2,142,9.27,8723552,99625,28378364,8723552,9.27,8756.39,30.74,30.74,15300681717,32.23,32.23,15300681717 +이아이디,093230,28,90,5,-15,-14.29,54788183,85710256,254384360,54788183,-14.29,63.92,21.54,21.54,7029454244,30.70,30.70,7029454244 +KODEX 차이나휴머노이드로봇,0048K0,29,9910,5,-410,-3.97,3334907,1520525,11650000,3334907,-3.97,219.33,28.63,28.63,33543694468,29.05,29.05,33543694468 +KODEX 코스닥150선물인버스,251340,30,3430,5,-30,-0.87,20654998,21682288,73400000,20654998,-0.87,95.26,28.14,28.14,70817867950,28.13,28.13,70817867950 diff --git a/top30/20250904/top30-atvtr-20250904-150001.csv b/top30/20250904/top30-atvtr-20250904-150001.csv new file mode 100644 index 000000000000..25ccdf601768 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11920,2,2720,29.57,22117471,3594862,13000000,22117471,29.57,615.25,170.13,170.13,252635590230,163.03,163.03,252635590230 +ACE BYD밸류체인액티브,0079X0,2,11690,5,-250,-2.09,2135215,157588,1750000,2135215,-2.09,1354.93,122.01,122.01,25040705170,122.40,122.40,25040705170 +프로티나,468530,3,25200,2,5470,27.72,8443034,4097467,10871991,8443034,27.72,206.05,77.66,77.66,202202332675,73.80,73.80,202202332675 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7405,5,-30,-0.40,2101957,2638301,3000000,2101957,-0.40,79.67,70.07,70.07,15512107480,69.83,69.83,15512107480 +뉴로핏,380550,5,13660,2,830,6.47,7284922,6695871,11554087,7284922,6.47,108.80,63.05,63.05,100464396980,63.65,63.65,100464396980 +에이럭스,475580,6,11170,2,1170,11.70,8377828,61930,13624900,8377828,11.70,9999.99,61.49,61.49,95418327410,62.70,62.70,95418327410 +이삭엔지니어링,351330,7,8040,2,560,7.49,4291582,694690,8288520,4291582,7.49,617.77,51.78,51.78,36249237910,54.40,54.40,36249237910 +오성첨단소재,052420,8,1833,5,-27,-1.45,46562758,61839960,91170474,46562758,-1.45,75.30,51.07,51.07,89406255157,53.50,53.50,89406255157 +케이에스피,073010,9,6670,2,1250,23.06,22318196,1381826,40191250,22318196,23.06,1615.12,55.53,55.53,142725537080,53.24,53.24,142725537080 +이트론,096040,10,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +우리기술,032820,11,4220,2,335,8.62,71563914,22641248,165530656,71563914,8.62,316.08,43.23,43.23,304660628238,43.61,43.61,304660628238 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4955,5,-80,-1.59,1278097,804091,3000000,1278097,-1.59,158.95,42.60,42.60,6298677500,42.37,42.37,6298677500 +앱코,129890,13,1084,2,22,2.07,19502897,3843374,50643410,19502897,2.07,507.44,38.51,38.51,22272658072,40.57,40.57,22272658072 +동방선기,099410,14,4885,2,170,3.61,5593864,2365642,14000000,5593864,3.61,236.46,39.96,39.96,27686287508,40.48,40.48,27686287508 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10025,2,60,0.60,393201,328530,1000000,393201,0.60,119.68,39.32,39.32,3941159507,39.31,39.31,3941159507 +온코닉테라퓨틱스,476060,16,30650,2,3350,12.27,4240614,488684,11063810,4240614,12.27,867.76,38.33,38.33,131604743700,38.81,38.81,131604743700 +TIGER 차이나휴머노이드로봇,0053L0,17,11140,5,-370,-3.21,2663833,4235577,7100000,2663833,-3.21,62.89,37.52,37.52,30331102624,38.35,38.35,30331102624 +한라캐스트,125490,18,5350,2,395,7.97,13857753,19132992,36502352,13857753,7.97,72.43,37.96,37.96,74182728930,37.99,37.99,74182728930 +1Q 샤오미밸류체인액티브,0094X0,19,9730,5,-225,-2.26,297049,271804,800000,297049,-2.26,109.29,37.13,37.13,2938583461,37.75,37.75,2938583461 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7390,5,-30,-0.40,1800942,3507024,5000000,1800942,-0.40,51.35,36.02,36.02,13266952446,35.91,35.91,13266952446 +한국선재,025550,21,3690,2,260,7.58,8945944,502242,25514004,8945944,7.58,1781.20,35.06,35.06,33584958745,35.67,35.67,33584958745 +씨피시스템,413630,22,1834,2,112,6.50,12582559,301902,36436626,12582559,6.50,4167.76,34.53,34.53,23825005996,35.65,35.65,23825005996 +베셀,177350,23,1283,1,296,29.99,7322839,52454,19653767,7322839,29.99,9999.99,37.26,37.26,8833248225,35.03,35.03,8833248225 +하이드로리튬,101670,24,2555,2,160,6.68,17199872,1518209,54169970,17199872,6.68,1132.91,31.75,31.75,46446856345,33.56,33.56,46446856345 +에프알텍,073540,25,2540,2,195,8.32,3596595,3437157,11400000,3596595,8.32,104.64,31.55,31.55,9688324350,33.46,33.46,9688324350 +세림B&G,340440,26,1646,2,115,7.51,8912974,99625,28378364,8912974,7.51,8946.52,31.41,31.41,15612377781,33.42,33.42,15612377781 +에스앤더블류,103230,27,4935,2,675,15.85,2331416,171977,7200000,2331416,15.85,1355.66,32.38,32.38,11537729129,32.47,32.47,11537729129 +KODEX 차이나휴머노이드로봇,0048K0,28,9945,5,-375,-3.63,3387061,1520525,11650000,3387061,-3.63,222.76,29.07,29.07,34062216298,29.40,29.40,34062216298 +KODEX 코스닥150선물인버스,251340,29,3427,5,-33,-0.95,21415320,21682288,73400000,21415320,-0.95,98.77,29.18,29.18,73425766060,29.19,29.19,73425766060 +리튬포어스,073570,30,1345,2,222,19.77,16319498,400045,60186641,16319498,19.77,4079.42,27.11,27.11,22457645915,27.74,27.74,22457645915 diff --git a/top30/20250904/top30-atvtr-20250904-151001.csv b/top30/20250904/top30-atvtr-20250904-151001.csv new file mode 100644 index 000000000000..f8a1de67ccdf --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11750,2,2550,27.72,22515009,3594862,13000000,22515009,27.72,626.31,173.19,173.19,257319155210,168.46,168.46,257319155210 +ACE BYD밸류체인액티브,0079X0,2,11675,5,-265,-2.22,2152057,157588,1750000,2152057,-2.22,1365.62,122.97,122.97,25237488130,123.52,123.52,25237488130 +프로티나,468530,3,25500,2,5770,29.24,8681766,4097467,10871991,8681766,29.24,211.88,79.85,79.85,208276840125,75.13,75.13,208276840125 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7410,5,-25,-0.34,2103588,2638301,3000000,2103588,-0.34,79.73,70.12,70.12,15524184890,69.83,69.83,15524184890 +뉴로핏,380550,5,13570,2,740,5.77,7333098,6695871,11554087,7333098,5.77,109.52,63.47,63.47,101120140915,64.49,64.49,101120140915 +에이럭스,475580,6,11220,2,1220,12.20,8448183,61930,13624900,8448183,12.20,9999.99,62.01,62.01,96204332040,62.93,62.93,96204332040 +케이에스피,073010,7,6590,2,1170,21.59,22721492,1381826,40191250,22721492,21.59,1644.31,56.53,56.53,145387420925,54.89,54.89,145387420925 +이삭엔지니어링,351330,8,8040,2,560,7.49,4325352,694690,8288520,4325352,7.49,622.63,52.18,52.18,36519944645,54.80,54.80,36519944645 +오성첨단소재,052420,9,1842,5,-18,-0.97,47036659,61839960,91170474,47036659,-0.97,76.06,51.59,51.59,90275746840,53.76,53.76,90275746840 +이트론,096040,10,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +우리기술,032820,11,4210,2,325,8.37,72926376,22641248,165530656,72926376,8.37,322.10,44.06,44.06,310377412599,44.54,44.54,310377412599 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4950,5,-85,-1.69,1280508,804091,3000000,1280508,-1.69,159.25,42.68,42.68,6310616505,42.50,42.50,6310616505 +동방선기,099410,13,4875,2,160,3.39,5629796,2365642,14000000,5629796,3.39,237.98,40.21,40.21,27861113390,40.82,40.82,27861113390 +앱코,129890,14,1098,2,36,3.39,19690717,3843374,50643410,19690717,3.39,512.33,38.88,38.88,22478125885,40.42,40.42,22478125885 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10020,2,55,0.55,396831,328530,1000000,396831,0.55,120.79,39.68,39.68,3977543452,39.70,39.70,3977543452 +TIGER 차이나휴머노이드로봇,0053L0,16,11090,5,-420,-3.65,2692179,4235577,7100000,2692179,-3.65,63.56,37.92,37.92,30646028496,38.92,38.92,30646028496 +온코닉테라퓨틱스,476060,17,30750,2,3450,12.64,4266610,488684,11063810,4266610,12.64,873.08,38.56,38.56,132402256250,38.92,38.92,132402256250 +한라캐스트,125490,18,5400,2,445,8.98,14091047,19132992,36502352,14091047,8.98,73.65,38.60,38.60,75434570815,38.27,38.27,75434570815 +1Q 샤오미밸류체인액티브,0094X0,19,9710,5,-245,-2.46,298857,271804,800000,298857,-2.46,109.95,37.36,37.36,2956157791,38.06,38.06,2956157791 +한국선재,025550,20,3675,2,245,7.14,9006931,502242,25514004,9006931,7.14,1793.34,35.30,35.30,33809972737,36.06,36.06,33809972737 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7385,5,-35,-0.47,1800944,3507024,5000000,1800944,-0.47,51.35,36.02,36.02,13266967216,35.93,35.93,13266967216 +씨피시스템,413630,22,1839,2,117,6.79,12620978,301902,36436626,12620978,6.79,4180.49,34.64,34.64,23895550000,35.66,35.66,23895550000 +베셀,177350,23,1283,1,296,29.99,7410447,52454,19653767,7410447,29.99,9999.99,37.70,37.70,8945649289,35.48,35.48,8945649289 +세림B&G,340440,24,1639,2,108,7.05,8975269,99625,28378364,8975269,7.05,9009.05,31.63,31.63,15714824062,33.79,33.79,15714824062 +에프알텍,073540,25,2575,2,230,9.81,3671460,3437157,11400000,3671460,9.81,106.82,32.21,32.21,9880055477,33.66,33.66,9880055477 +하이드로리튬,101670,26,2565,2,170,7.10,17310633,1518209,54169970,17310633,7.10,1140.20,31.96,31.96,46730394878,33.63,33.63,46730394878 +에스앤더블류,103230,27,4940,2,680,15.96,2364411,171977,7200000,2364411,15.96,1374.84,32.84,32.84,11700905454,32.90,32.90,11700905454 +KODEX 차이나휴머노이드로봇,0048K0,28,9890,5,-430,-4.17,3433442,1520525,11650000,3433442,-4.17,225.81,29.47,29.47,34521625158,29.96,29.96,34521625158 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,21903120,21682288,73400000,21903120,-0.87,101.02,29.84,29.84,75098625030,29.83,29.83,75098625030 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,272913,303980,950000,272913,-0.21,89.78,28.73,28.73,3180054255,28.66,28.66,3180054255 diff --git a/top30/20250904/top30-atvtr-20250904-152001.csv b/top30/20250904/top30-atvtr-20250904-152001.csv new file mode 100644 index 000000000000..7300fee4e98d --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11670,2,2470,26.85,23351925,3594862,13000000,23351925,26.85,649.59,179.63,179.63,267041939420,176.02,176.02,267041939420 +ACE BYD밸류체인액티브,0079X0,2,11655,5,-285,-2.39,2164698,157588,1750000,2164698,-2.39,1373.64,123.70,123.70,25384648395,124.46,124.46,25384648395 +프로티나,468530,3,24400,2,4670,23.67,9334255,4097467,10871991,9334255,23.67,227.81,85.86,85.86,224623237525,84.68,84.68,224623237525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7410,5,-25,-0.34,2103588,2638301,3000000,2103588,-0.34,79.73,70.12,70.12,15524184890,69.83,69.83,15524184890 +뉴로핏,380550,5,13590,2,760,5.92,7391259,6695871,11554087,7391259,5.92,110.39,63.97,63.97,101911183980,64.90,64.90,101911183980 +에이럭스,475580,6,11190,2,1190,11.90,8537745,61930,13624900,8537745,11.90,9999.99,62.66,62.66,97202442730,63.75,63.75,97202442730 +이삭엔지니어링,351330,7,7970,2,490,6.55,4360520,694690,8288520,4360520,6.55,627.69,52.61,52.61,36800847120,55.71,55.71,36800847120 +케이에스피,073010,8,6600,2,1180,21.77,23017053,1381826,40191250,23017053,21.77,1665.70,57.27,57.27,147345864005,55.55,55.55,147345864005 +오성첨단소재,052420,9,1845,5,-15,-0.81,47924059,61839960,91170474,47924059,-0.81,77.50,52.57,52.57,91919129337,54.65,54.65,91919129337 +이트론,096040,10,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +우리기술,032820,11,4185,2,300,7.72,74133239,22641248,165530656,74133239,7.72,327.43,44.79,44.79,315422817329,45.53,45.53,315422817329 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4955,5,-80,-1.59,1280511,804091,3000000,1280511,-1.59,159.25,42.68,42.68,6310631370,42.45,42.45,6310631370 +동방선기,099410,13,4830,2,115,2.44,5685466,2365642,14000000,5685466,2.44,240.34,40.61,40.61,28130666588,41.60,41.60,28130666588 +앱코,129890,14,1095,2,33,3.11,19871637,3843374,50643410,19871637,3.11,517.04,39.24,39.24,22676450108,40.89,40.89,22676450108 +TIGER 차이나휴머노이드로봇,0053L0,15,11040,5,-470,-4.08,2769488,4235577,7100000,2769488,-4.08,65.39,39.01,39.01,31499100291,40.19,40.19,31499100291 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10035,2,70,0.70,402047,328530,1000000,402047,0.70,122.38,40.20,40.20,4029799942,40.16,40.16,4029799942 +온코닉테라퓨틱스,476060,17,30600,2,3300,12.09,4335263,488684,11063810,4335263,12.09,887.13,39.18,39.18,134505992325,39.73,39.73,134505992325 +한라캐스트,125490,18,5430,2,475,9.59,14417495,19132992,36502352,14417495,9.59,75.35,39.50,39.50,77192143445,38.95,38.95,77192143445 +1Q 샤오미밸류체인액티브,0094X0,19,9690,5,-265,-2.66,301223,271804,800000,301223,-2.66,110.82,37.65,37.65,2979077061,38.43,38.43,2979077061 +한국선재,025550,20,3680,2,250,7.29,9058196,502242,25514004,9058196,7.29,1803.55,35.50,35.50,33998228084,36.21,36.21,33998228084 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7385,5,-35,-0.47,1800946,3507024,5000000,1800946,-0.47,51.35,36.02,36.02,13266981986,35.93,35.93,13266981986 +씨피시스템,413630,22,1845,2,123,7.14,12705160,301902,36436626,12705160,7.14,4208.37,34.87,34.87,24050838808,35.78,35.78,24050838808 +베셀,177350,23,1283,1,296,29.99,7419844,52454,19653767,7419844,29.99,9999.99,37.75,37.75,8957705640,35.52,35.52,8957705640 +세림B&G,340440,24,1642,2,111,7.25,9038429,99625,28378364,9038429,7.25,9072.45,31.85,31.85,15818324005,33.95,33.95,15818324005 +에프알텍,073540,25,2600,2,255,10.87,3709261,3437157,11400000,3709261,10.87,107.92,32.54,32.54,9976922710,33.66,33.66,9976922710 +하이드로리튬,101670,26,2585,2,190,7.93,17462668,1518209,54169970,17462668,7.93,1150.22,32.24,32.24,47119865064,33.65,33.65,47119865064 +에스앤더블류,103230,27,4990,2,730,17.14,2399686,171977,7200000,2399686,17.14,1395.35,33.33,33.33,11876372741,33.06,33.06,11876372741 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3668027,1520525,11650000,3668027,-4.84,241.23,31.49,31.49,36825232844,32.19,32.19,36825232844 +KODEX 코스닥150선물인버스,251340,29,3425,5,-35,-1.01,22328805,21682288,73400000,22328805,-1.01,102.98,30.42,30.42,76558421356,30.45,30.45,76558421356 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,280917,303980,950000,280917,-0.21,92.41,29.57,29.57,3273350215,29.50,29.50,3273350215 diff --git a/top30/20250904/top30-atvtr-20250904-153001.csv b/top30/20250904/top30-atvtr-20250904-153001.csv new file mode 100644 index 000000000000..7300fee4e98d --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11670,2,2470,26.85,23351925,3594862,13000000,23351925,26.85,649.59,179.63,179.63,267041939420,176.02,176.02,267041939420 +ACE BYD밸류체인액티브,0079X0,2,11655,5,-285,-2.39,2164698,157588,1750000,2164698,-2.39,1373.64,123.70,123.70,25384648395,124.46,124.46,25384648395 +프로티나,468530,3,24400,2,4670,23.67,9334255,4097467,10871991,9334255,23.67,227.81,85.86,85.86,224623237525,84.68,84.68,224623237525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7410,5,-25,-0.34,2103588,2638301,3000000,2103588,-0.34,79.73,70.12,70.12,15524184890,69.83,69.83,15524184890 +뉴로핏,380550,5,13590,2,760,5.92,7391259,6695871,11554087,7391259,5.92,110.39,63.97,63.97,101911183980,64.90,64.90,101911183980 +에이럭스,475580,6,11190,2,1190,11.90,8537745,61930,13624900,8537745,11.90,9999.99,62.66,62.66,97202442730,63.75,63.75,97202442730 +이삭엔지니어링,351330,7,7970,2,490,6.55,4360520,694690,8288520,4360520,6.55,627.69,52.61,52.61,36800847120,55.71,55.71,36800847120 +케이에스피,073010,8,6600,2,1180,21.77,23017053,1381826,40191250,23017053,21.77,1665.70,57.27,57.27,147345864005,55.55,55.55,147345864005 +오성첨단소재,052420,9,1845,5,-15,-0.81,47924059,61839960,91170474,47924059,-0.81,77.50,52.57,52.57,91919129337,54.65,54.65,91919129337 +이트론,096040,10,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +우리기술,032820,11,4185,2,300,7.72,74133239,22641248,165530656,74133239,7.72,327.43,44.79,44.79,315422817329,45.53,45.53,315422817329 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4955,5,-80,-1.59,1280511,804091,3000000,1280511,-1.59,159.25,42.68,42.68,6310631370,42.45,42.45,6310631370 +동방선기,099410,13,4830,2,115,2.44,5685466,2365642,14000000,5685466,2.44,240.34,40.61,40.61,28130666588,41.60,41.60,28130666588 +앱코,129890,14,1095,2,33,3.11,19871637,3843374,50643410,19871637,3.11,517.04,39.24,39.24,22676450108,40.89,40.89,22676450108 +TIGER 차이나휴머노이드로봇,0053L0,15,11040,5,-470,-4.08,2769488,4235577,7100000,2769488,-4.08,65.39,39.01,39.01,31499100291,40.19,40.19,31499100291 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10035,2,70,0.70,402047,328530,1000000,402047,0.70,122.38,40.20,40.20,4029799942,40.16,40.16,4029799942 +온코닉테라퓨틱스,476060,17,30600,2,3300,12.09,4335263,488684,11063810,4335263,12.09,887.13,39.18,39.18,134505992325,39.73,39.73,134505992325 +한라캐스트,125490,18,5430,2,475,9.59,14417495,19132992,36502352,14417495,9.59,75.35,39.50,39.50,77192143445,38.95,38.95,77192143445 +1Q 샤오미밸류체인액티브,0094X0,19,9690,5,-265,-2.66,301223,271804,800000,301223,-2.66,110.82,37.65,37.65,2979077061,38.43,38.43,2979077061 +한국선재,025550,20,3680,2,250,7.29,9058196,502242,25514004,9058196,7.29,1803.55,35.50,35.50,33998228084,36.21,36.21,33998228084 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7385,5,-35,-0.47,1800946,3507024,5000000,1800946,-0.47,51.35,36.02,36.02,13266981986,35.93,35.93,13266981986 +씨피시스템,413630,22,1845,2,123,7.14,12705160,301902,36436626,12705160,7.14,4208.37,34.87,34.87,24050838808,35.78,35.78,24050838808 +베셀,177350,23,1283,1,296,29.99,7419844,52454,19653767,7419844,29.99,9999.99,37.75,37.75,8957705640,35.52,35.52,8957705640 +세림B&G,340440,24,1642,2,111,7.25,9038429,99625,28378364,9038429,7.25,9072.45,31.85,31.85,15818324005,33.95,33.95,15818324005 +에프알텍,073540,25,2600,2,255,10.87,3709261,3437157,11400000,3709261,10.87,107.92,32.54,32.54,9976922710,33.66,33.66,9976922710 +하이드로리튬,101670,26,2585,2,190,7.93,17462668,1518209,54169970,17462668,7.93,1150.22,32.24,32.24,47119865064,33.65,33.65,47119865064 +에스앤더블류,103230,27,4990,2,730,17.14,2399686,171977,7200000,2399686,17.14,1395.35,33.33,33.33,11876372741,33.06,33.06,11876372741 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3668027,1520525,11650000,3668027,-4.84,241.23,31.49,31.49,36825232844,32.19,32.19,36825232844 +KODEX 코스닥150선물인버스,251340,29,3425,5,-35,-1.01,22328805,21682288,73400000,22328805,-1.01,102.98,30.42,30.42,76558421356,30.45,30.45,76558421356 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,280917,303980,950000,280917,-0.21,92.41,29.57,29.57,3273350215,29.50,29.50,3273350215 diff --git a/top30/20250904/top30-atvtr-20250904-154001.csv b/top30/20250904/top30-atvtr-20250904-154001.csv new file mode 100644 index 000000000000..e0588a20c0a2 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23478435,3594862,13000000,23478435,26.63,653.11,180.60,180.60,268515780920,177.30,177.30,268515780920 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9411466,4097467,10871991,9411466,24.68,229.69,86.57,86.57,226522628125,84.70,84.70,226522628125 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7430355,6695871,11554087,7430355,6.16,110.97,64.31,64.31,102443671500,65.10,65.10,102443671500 +에이럭스,475580,6,11230,2,1230,12.30,8585890,61930,13624900,8585890,12.30,9999.99,63.02,63.02,97743111080,63.88,63.88,97743111080 +이삭엔지니어링,351330,7,7970,2,490,6.55,4383927,694690,8288520,4383927,6.55,631.06,52.89,52.89,36987400910,55.99,55.99,36987400910 +케이에스피,073010,8,6600,2,1180,21.77,23174741,1381826,40191250,23174741,21.77,1677.11,57.66,57.66,148386604805,55.94,55.94,148386604805 +오성첨단소재,052420,9,1830,5,-30,-1.61,48363554,61839960,91170474,48363554,-1.61,78.21,53.05,53.05,92723405187,55.58,55.58,92723405187 +우리기술,032820,10,4195,2,310,7.98,74604493,22641248,165530656,74604493,7.98,329.51,45.07,45.07,317399727859,45.71,45.71,317399727859 +이트론,096040,11,18,2,2,12.50,327815242,333527712,906131295,327815242,12.50,98.29,36.18,36.18,7356797075,45.11,45.11,7356797075 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4950,5,-85,-1.69,1280574,804091,3000000,1280574,-1.69,159.26,42.69,42.69,6310943220,42.50,42.50,6310943220 +동방선기,099410,13,4870,2,155,3.29,5710480,2365642,14000000,5710480,3.29,241.39,40.79,40.79,28252484768,41.44,41.44,28252484768 +앱코,129890,14,1098,2,36,3.39,19952732,3843374,50643410,19952732,3.39,519.15,39.40,39.40,22765492418,40.94,40.94,22765492418 +TIGER 차이나휴머노이드로봇,0053L0,15,11040,5,-470,-4.08,2776488,4235577,7100000,2776488,-4.08,65.55,39.11,39.11,31576380291,40.28,40.28,31576380291 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10045,2,80,0.80,403167,328530,1000000,403167,0.80,122.72,40.32,40.32,4041050342,40.23,40.23,4041050342 +온코닉테라퓨틱스,476060,17,30550,2,3250,11.90,4363196,488684,11063810,4363196,11.90,892.85,39.44,39.44,135359345475,40.05,40.05,135359345475 +한라캐스트,125490,18,5420,2,465,9.38,14572974,19132992,36502352,14572974,9.38,76.17,39.92,39.92,78034839625,39.44,39.44,78034839625 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303420,271804,800000,303420,-2.81,111.63,37.93,37.93,3000333036,38.76,38.76,3000333036 +한국선재,025550,20,3665,2,235,6.85,9104651,502242,25514004,9104651,6.85,1812.80,35.68,35.68,34168485659,36.54,36.54,34168485659 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +씨피시스템,413630,22,1847,2,125,7.26,12750027,301902,36436626,12750027,7.26,4223.23,34.99,34.99,24133708157,35.86,35.86,24133708157 +베셀,177350,23,1283,1,296,29.99,7429277,52454,19653767,7429277,29.99,9999.99,37.80,37.80,8969808179,35.57,35.57,8969808179 +세림B&G,340440,24,1643,2,112,7.32,9072281,99625,28378364,9072281,7.32,9106.43,31.97,31.97,15873942841,34.05,34.05,15873942841 +하이드로리튬,101670,25,2580,2,185,7.72,17508499,1518209,54169970,17508499,7.72,1153.23,32.32,32.32,47238109044,33.80,33.80,47238109044 +에스앤더블류,103230,26,4990,2,730,17.14,2421560,171977,7200000,2421560,17.14,1408.07,33.63,33.63,11985524001,33.36,33.36,11985524001 +에프알텍,073540,27,2650,2,305,13.01,3728687,3437157,11400000,3728687,13.01,108.48,32.71,32.71,10028401610,33.20,33.20,10028401610 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3691715,1520525,11650000,3691715,-4.84,242.79,31.69,31.69,37057849004,32.39,32.39,37057849004 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22677205,21682288,73400000,22677205,-0.87,104.59,30.90,30.90,77753433356,30.88,30.88,77753433356 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-atvtr-20250904-155001.csv b/top30/20250904/top30-atvtr-20250904-155001.csv new file mode 100644 index 000000000000..6f795316e421 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23480811,3594862,13000000,23480811,26.63,653.18,180.62,180.62,268543461320,177.31,177.31,268543461320 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9413548,4097467,10871991,9413548,24.68,229.74,86.59,86.59,226573845325,84.72,84.72,226573845325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7430859,6695871,11554087,7430859,6.16,110.98,64.31,64.31,102450535980,65.10,65.10,102450535980 +에이럭스,475580,6,11230,2,1230,12.30,8594841,61930,13624900,8594841,12.30,9999.99,63.08,63.08,97843630810,63.95,63.95,97843630810 +이삭엔지니어링,351330,7,7970,2,490,6.55,4384839,694690,8288520,4384839,6.55,631.19,52.90,52.90,36994669550,56.00,56.00,36994669550 +케이에스피,073010,8,6600,2,1180,21.77,23185200,1381826,40191250,23185200,21.77,1677.87,57.69,57.69,148455634205,55.97,55.97,148455634205 +오성첨단소재,052420,9,1830,5,-30,-1.61,48393429,61839960,91170474,48393429,-1.61,78.26,53.08,53.08,92778076437,55.61,55.61,92778076437 +우리기술,032820,10,4195,2,310,7.98,74685390,22641248,165530656,74685390,7.98,329.86,45.12,45.12,317739090774,45.76,45.76,317739090774 +이트론,096040,11,18,2,2,12.50,329636648,333527712,906131295,329636648,12.50,98.83,36.38,36.38,7389582383,45.31,45.31,7389582383 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4950,5,-85,-1.69,1280574,804091,3000000,1280574,-1.69,159.26,42.69,42.69,6310943220,42.50,42.50,6310943220 +동방선기,099410,13,4870,2,155,3.29,5711572,2365642,14000000,5711572,3.29,241.44,40.80,40.80,28257802808,41.45,41.45,28257802808 +앱코,129890,14,1098,2,36,3.39,19956217,3843374,50643410,19956217,3.39,519.24,39.41,39.41,22769318948,40.95,40.95,22769318948 +TIGER 차이나휴머노이드로봇,0053L0,15,11040,5,-470,-4.08,2777471,4235577,7100000,2777471,-4.08,65.57,39.12,39.12,31587232611,40.30,40.30,31587232611 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10045,2,80,0.80,403167,328530,1000000,403167,0.80,122.72,40.32,40.32,4041050342,40.23,40.23,4041050342 +온코닉테라퓨틱스,476060,17,30550,2,3250,11.90,4363533,488684,11063810,4363533,11.90,892.92,39.44,39.44,135369640825,40.05,40.05,135369640825 +한라캐스트,125490,18,5420,2,465,9.38,14594421,19132992,36502352,14594421,9.38,76.28,39.98,39.98,78151082365,39.50,39.50,78151082365 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303420,271804,800000,303420,-2.81,111.63,37.93,37.93,3000333036,38.76,38.76,3000333036 +한국선재,025550,20,3665,2,235,6.85,9108558,502242,25514004,9108558,6.85,1813.58,35.70,35.70,34182804814,36.56,36.56,34182804814 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +씨피시스템,413630,22,1847,2,125,7.26,12755193,301902,36436626,12755193,7.26,4224.94,35.01,35.01,24143249759,35.87,35.87,24143249759 +베셀,177350,23,1283,1,296,29.99,7429311,52454,19653767,7429311,29.99,9999.99,37.80,37.80,8969851801,35.57,35.57,8969851801 +세림B&G,340440,24,1643,2,112,7.32,9072281,99625,28378364,9072281,7.32,9106.43,31.97,31.97,15873942841,34.05,34.05,15873942841 +하이드로리튬,101670,25,2580,2,185,7.72,17510466,1518209,54169970,17510466,7.72,1153.36,32.33,32.33,47243183904,33.80,33.80,47243183904 +에스앤더블류,103230,26,4990,2,730,17.14,2421560,171977,7200000,2421560,17.14,1408.07,33.63,33.63,11985524001,33.36,33.36,11985524001 +에프알텍,073540,27,2650,2,305,13.01,3728740,3437157,11400000,3728740,13.01,108.48,32.71,32.71,10028542060,33.20,33.20,10028542060 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693019,1520525,11650000,3693019,-4.84,242.88,31.70,31.70,37070654284,32.40,32.40,37070654284 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22698362,21682288,73400000,22698362,-0.87,104.69,30.92,30.92,77826001866,30.91,30.91,77826001866 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-atvtr-20250904-160002.csv b/top30/20250904/top30-atvtr-20250904-160002.csv new file mode 100644 index 000000000000..d95ee987c796 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23488273,3594862,13000000,23488273,26.63,653.38,180.68,180.68,268630393620,177.37,177.37,268630393620 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9413930,4097467,10871991,9413930,24.68,229.75,86.59,86.59,226583242525,84.72,84.72,226583242525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7432066,6695871,11554087,7432066,6.16,110.99,64.32,64.32,102466975320,65.11,65.11,102466975320 +에이럭스,475580,6,11230,2,1230,12.30,8597522,61930,13624900,8597522,12.30,9999.99,63.10,63.10,97873738440,63.97,63.97,97873738440 +이삭엔지니어링,351330,7,7970,2,490,6.55,4384877,694690,8288520,4384877,6.55,631.20,52.90,52.90,36994972410,56.00,56.00,36994972410 +케이에스피,073010,8,6600,2,1180,21.77,23185853,1381826,40191250,23185853,21.77,1677.91,57.69,57.69,148459944005,55.97,55.97,148459944005 +오성첨단소재,052420,9,1830,5,-30,-1.61,48409781,61839960,91170474,48409781,-1.61,78.28,53.10,53.10,92808000597,55.63,55.63,92808000597 +우리기술,032820,10,4195,2,310,7.98,74705656,22641248,165530656,74705656,7.98,329.95,45.13,45.13,317824106644,45.77,45.77,317824106644 +이트론,096040,11,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,13,4870,2,155,3.29,5713086,2365642,14000000,5713086,3.29,241.50,40.81,40.81,28265175988,41.46,41.46,28265175988 +앱코,129890,14,1098,2,36,3.39,19956932,3843374,50643410,19956932,3.39,519.26,39.41,39.41,22770104018,40.95,40.95,22770104018 +TIGER 차이나휴머노이드로봇,0053L0,15,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10045,2,80,0.80,403167,328530,1000000,403167,0.80,122.72,40.32,40.32,4041050342,40.23,40.23,4041050342 +온코닉테라퓨틱스,476060,17,30550,2,3250,11.90,4364506,488684,11063810,4364506,11.90,893.11,39.45,39.45,135399365975,40.06,40.06,135399365975 +한라캐스트,125490,18,5420,2,465,9.38,14596958,19132992,36502352,14596958,9.38,76.29,39.99,39.99,78164832905,39.51,39.51,78164832905 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303518,271804,800000,303518,-2.81,111.67,37.94,37.94,3001281186,38.78,38.78,3001281186 +한국선재,025550,20,3665,2,235,6.85,9108590,502242,25514004,9108590,6.85,1813.59,35.70,35.70,34182922094,36.56,36.56,34182922094 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +씨피시스템,413630,22,1847,2,125,7.26,12755394,301902,36436626,12755394,7.26,4225.01,35.01,35.01,24143621006,35.88,35.88,24143621006 +베셀,177350,23,1283,1,296,29.99,7433311,52454,19653767,7433311,29.99,9999.99,37.82,37.82,8974983801,35.59,35.59,8974983801 +세림B&G,340440,24,1643,2,112,7.32,9072852,99625,28378364,9072852,7.32,9107.00,31.97,31.97,15874880994,34.05,34.05,15874880994 +하이드로리튬,101670,25,2580,2,185,7.72,17512446,1518209,54169970,17512446,7.72,1153.49,32.33,32.33,47248292304,33.81,33.81,47248292304 +에스앤더블류,103230,26,4990,2,730,17.14,2421561,171977,7200000,2421561,17.14,1408.07,33.63,33.63,11985528991,33.36,33.36,11985528991 +에프알텍,073540,27,2650,2,305,13.01,3728945,3437157,11400000,3728945,13.01,108.49,32.71,32.71,10029085310,33.20,33.20,10029085310 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693019,1520525,11650000,3693019,-4.84,242.88,31.70,31.70,37070654284,32.40,32.40,37070654284 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22712444,21682288,73400000,22712444,-0.87,104.75,30.94,30.94,77874303126,30.93,30.93,77874303126 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-atvtr-20250904-161002.csv b/top30/20250904/top30-atvtr-20250904-161002.csv new file mode 100644 index 000000000000..ffc0094da04a --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23488273,3594862,13000000,23488273,26.63,653.38,180.68,180.68,268630393620,177.37,177.37,268630393620 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9413930,4097467,10871991,9413930,24.68,229.75,86.59,86.59,226583242525,84.72,84.72,226583242525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7432066,6695871,11554087,7432066,6.16,110.99,64.32,64.32,102466975320,65.11,65.11,102466975320 +에이럭스,475580,6,11230,2,1230,12.30,8597522,61930,13624900,8597522,12.30,9999.99,63.10,63.10,97873738440,63.97,63.97,97873738440 +이삭엔지니어링,351330,7,7970,2,490,6.55,4385044,694690,8288520,4385044,6.55,631.22,52.91,52.91,36996306740,56.00,56.00,36996306740 +케이에스피,073010,8,6600,2,1180,21.77,23185853,1381826,40191250,23185853,21.77,1677.91,57.69,57.69,148459944005,55.97,55.97,148459944005 +오성첨단소재,052420,9,1830,5,-30,-1.61,48409781,61839960,91170474,48409781,-1.61,78.28,53.10,53.10,92808000597,55.63,55.63,92808000597 +우리기술,032820,10,4195,2,310,7.98,74705656,22641248,165530656,74705656,7.98,329.95,45.13,45.13,317824106644,45.77,45.77,317824106644 +이트론,096040,11,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,13,4870,2,155,3.29,5713086,2365642,14000000,5713086,3.29,241.50,40.81,40.81,28265175988,41.46,41.46,28265175988 +앱코,129890,14,1098,2,36,3.39,19956932,3843374,50643410,19956932,3.39,519.26,39.41,39.41,22770104018,40.95,40.95,22770104018 +TIGER 차이나휴머노이드로봇,0053L0,15,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10045,2,80,0.80,403167,328530,1000000,403167,0.80,122.72,40.32,40.32,4041050342,40.23,40.23,4041050342 +온코닉테라퓨틱스,476060,17,30550,2,3250,11.90,4364506,488684,11063810,4364506,11.90,893.11,39.45,39.45,135399365975,40.06,40.06,135399365975 +한라캐스트,125490,18,5420,2,465,9.38,14596958,19132992,36502352,14596958,9.38,76.29,39.99,39.99,78164832905,39.51,39.51,78164832905 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303518,271804,800000,303518,-2.81,111.67,37.94,37.94,3001281186,38.78,38.78,3001281186 +한국선재,025550,20,3665,2,235,6.85,9108590,502242,25514004,9108590,6.85,1813.59,35.70,35.70,34182922094,36.56,36.56,34182922094 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +씨피시스템,413630,22,1847,2,125,7.26,12755394,301902,36436626,12755394,7.26,4225.01,35.01,35.01,24143621006,35.88,35.88,24143621006 +베셀,177350,23,1283,1,296,29.99,7433311,52454,19653767,7433311,29.99,9999.99,37.82,37.82,8974983801,35.59,35.59,8974983801 +세림B&G,340440,24,1643,2,112,7.32,9072852,99625,28378364,9072852,7.32,9107.00,31.97,31.97,15874880994,34.05,34.05,15874880994 +하이드로리튬,101670,25,2580,2,185,7.72,17512446,1518209,54169970,17512446,7.72,1153.49,32.33,32.33,47248292304,33.81,33.81,47248292304 +에스앤더블류,103230,26,4990,2,730,17.14,2421561,171977,7200000,2421561,17.14,1408.07,33.63,33.63,11985528991,33.36,33.36,11985528991 +에프알텍,073540,27,2650,2,305,13.01,3728945,3437157,11400000,3728945,13.01,108.49,32.71,32.71,10029085310,33.20,33.20,10029085310 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693019,1520525,11650000,3693019,-4.84,242.88,31.70,31.70,37070654284,32.40,32.40,37070654284 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22712444,21682288,73400000,22712444,-0.87,104.75,30.94,30.94,77874303126,30.93,30.93,77874303126 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-atvtr-20250904-162001.csv b/top30/20250904/top30-atvtr-20250904-162001.csv new file mode 100644 index 000000000000..6d6c53e1d396 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23496975,3594862,13000000,23496975,26.63,653.63,180.75,180.75,268731771920,177.44,177.44,268731771920 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9426045,4097467,10871991,9426045,24.68,230.05,86.70,86.70,226878848525,84.83,84.83,226878848525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7433463,6695871,11554087,7433463,6.16,111.02,64.34,64.34,102486002460,65.13,65.13,102486002460 +에이럭스,475580,6,11230,2,1230,12.30,8602151,61930,13624900,8602151,12.30,9999.99,63.14,63.14,97925536950,64.00,64.00,97925536950 +이삭엔지니어링,351330,7,7970,2,490,6.55,4385044,694690,8288520,4385044,6.55,631.22,52.91,52.91,36996306740,56.00,56.00,36996306740 +케이에스피,073010,8,6600,2,1180,21.77,23193291,1381826,40191250,23193291,21.77,1678.45,57.71,57.71,148508960425,55.99,55.99,148508960425 +오성첨단소재,052420,9,1830,5,-30,-1.61,48448370,61839960,91170474,48448370,-1.61,78.34,53.14,53.14,92879081535,55.67,55.67,92879081535 +우리기술,032820,10,4195,2,310,7.98,74723367,22641248,165530656,74723367,7.98,330.03,45.14,45.14,317898492844,45.78,45.78,317898492844 +이트론,096040,11,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,13,4870,2,155,3.29,5713538,2365642,14000000,5713538,3.29,241.52,40.81,40.81,28267377228,41.46,41.46,28267377228 +앱코,129890,14,1098,2,36,3.39,19958260,3843374,50643410,19958260,3.39,519.29,39.41,39.41,22771556850,40.95,40.95,22771556850 +TIGER 차이나휴머노이드로봇,0053L0,15,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10045,2,80,0.80,403185,328530,1000000,403185,0.80,122.72,40.32,40.32,4041232142,40.23,40.23,4041232142 +온코닉테라퓨틱스,476060,17,30550,2,3250,11.90,4365874,488684,11063810,4365874,11.90,893.39,39.46,39.46,135441089975,40.07,40.07,135441089975 +한라캐스트,125490,18,5420,2,465,9.38,14616910,19132992,36502352,14616910,9.38,76.40,40.04,40.04,78273770825,39.56,39.56,78273770825 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303518,271804,800000,303518,-2.81,111.67,37.94,37.94,3001281186,38.78,38.78,3001281186 +한국선재,025550,20,3665,2,235,6.85,9109315,502242,25514004,9109315,6.85,1813.73,35.70,35.70,34185575594,36.56,36.56,34185575594 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +씨피시스템,413630,22,1847,2,125,7.26,12756179,301902,36436626,12756179,7.26,4225.27,35.01,35.01,24145066976,35.88,35.88,24145066976 +베셀,177350,23,1283,1,296,29.99,7433361,52454,19653767,7433361,29.99,9999.99,37.82,37.82,8975047951,35.59,35.59,8975047951 +세림B&G,340440,24,1643,2,112,7.32,9074186,99625,28378364,9074186,7.32,9108.34,31.98,31.98,15877094100,34.05,34.05,15877094100 +하이드로리튬,101670,25,2580,2,185,7.72,17515732,1518209,54169970,17515732,7.72,1153.71,32.33,32.33,47256671604,33.81,33.81,47256671604 +에스앤더블류,103230,26,4990,2,730,17.14,2422647,171977,7200000,2422647,17.14,1408.70,33.65,33.65,11990948131,33.37,33.37,11990948131 +에프알텍,073540,27,2650,2,305,13.01,3730271,3437157,11400000,3730271,13.01,108.53,32.72,32.72,10032605840,33.21,33.21,10032605840 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693438,1520525,11650000,3693438,-4.84,242.91,31.70,31.70,37074770959,32.41,32.41,37074770959 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22718447,21682288,73400000,22718447,-0.87,104.78,30.95,30.95,77894863401,30.94,30.94,77894863401 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-atvtr-20250904-163001.csv b/top30/20250904/top30-atvtr-20250904-163001.csv new file mode 100644 index 000000000000..e8ac05f267f9 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23505570,3594862,13000000,23505570,26.63,653.87,180.81,180.81,268831817720,177.51,177.51,268831817720 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9432607,4097467,10871991,9432607,24.68,230.21,86.76,86.76,227040273725,84.89,84.89,227040273725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7434016,6695871,11554087,7434016,6.16,111.02,64.34,64.34,102493534320,65.13,65.13,102493534320 +에이럭스,475580,6,11230,2,1230,12.30,8605114,61930,13624900,8605114,12.30,9999.99,63.16,63.16,97958692920,64.02,64.02,97958692920 +이삭엔지니어링,351330,7,7970,2,490,6.55,4385702,694690,8288520,4385702,6.55,631.32,52.91,52.91,37001564160,56.01,56.01,37001564160 +케이에스피,073010,8,6600,2,1180,21.77,23201029,1381826,40191250,23201029,21.77,1679.01,57.73,57.73,148560031225,56.00,56.00,148560031225 +오성첨단소재,052420,9,1830,5,-30,-1.61,48597282,61839960,91170474,48597282,-1.61,78.59,53.30,53.30,93154717647,55.83,55.83,93154717647 +우리기술,032820,10,4195,2,310,7.98,74754706,22641248,165530656,74754706,7.98,330.17,45.16,45.16,318030273339,45.80,45.80,318030273339 +이트론,096040,11,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,13,4870,2,155,3.29,5714112,2365642,14000000,5714112,3.29,241.55,40.82,40.82,28270161128,41.46,41.46,28270161128 +앱코,129890,14,1098,2,36,3.39,19964741,3843374,50643410,19964741,3.39,519.46,39.42,39.42,22778621286,40.96,40.96,22778621286 +TIGER 차이나휴머노이드로봇,0053L0,15,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10045,2,80,0.80,403185,328530,1000000,403185,0.80,122.72,40.32,40.32,4041232142,40.23,40.23,4041232142 +온코닉테라퓨틱스,476060,17,30550,2,3250,11.90,4367350,488684,11063810,4367350,11.90,893.70,39.47,39.47,135485960375,40.08,40.08,135485960375 +한라캐스트,125490,18,5420,2,465,9.38,14628257,19132992,36502352,14628257,9.38,76.46,40.07,40.07,78335044625,39.59,39.59,78335044625 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303519,271804,800000,303519,-2.81,111.67,37.94,37.94,3001290856,38.78,38.78,3001290856 +한국선재,025550,20,3665,2,235,6.85,9110367,502242,25514004,9110367,6.85,1813.94,35.71,35.71,34189420654,36.56,36.56,34189420654 +베셀,177350,21,1283,1,296,29.99,7593226,52454,19653767,7593226,29.99,9999.99,38.63,38.63,9180154746,36.41,36.41,9180154746 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +씨피시스템,413630,23,1847,2,125,7.26,12757173,301902,36436626,12757173,7.26,4225.60,35.01,35.01,24146893948,35.88,35.88,24146893948 +세림B&G,340440,24,1643,2,112,7.32,9077472,99625,28378364,9077472,7.32,9111.64,31.99,31.99,15882499570,34.06,34.06,15882499570 +하이드로리튬,101670,25,2580,2,185,7.72,17519943,1518209,54169970,17519943,7.72,1153.99,32.34,32.34,47267430709,33.82,33.82,47267430709 +에스앤더블류,103230,26,4990,2,730,17.14,2422789,171977,7200000,2422789,17.14,1408.79,33.65,33.65,11991662391,33.38,33.38,11991662391 +에프알텍,073540,27,2650,2,305,13.01,3730973,3437157,11400000,3730973,13.01,108.55,32.73,32.73,10034480180,33.22,33.22,10034480180 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693438,1520525,11650000,3693438,-4.84,242.91,31.70,31.70,37074770959,32.41,32.41,37074770959 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22750202,21682288,73400000,22750202,-0.87,104.93,30.99,30.99,78003624276,30.98,30.98,78003624276 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-atvtr-20250904-164001.csv b/top30/20250904/top30-atvtr-20250904-164001.csv new file mode 100644 index 000000000000..b8db209e5818 --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23514684,3594862,13000000,23514684,26.63,654.12,180.88,180.88,268937540120,177.58,177.58,268937540120 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9442683,4097467,10871991,9442683,24.68,230.45,86.85,86.85,227289654725,84.98,84.98,227289654725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7435837,6695871,11554087,7435837,6.16,111.05,64.36,64.36,102518299920,65.15,65.15,102518299920 +에이럭스,475580,6,11230,2,1230,12.30,8608330,61930,13624900,8608330,12.30,9999.99,63.18,63.18,97994615640,64.05,64.05,97994615640 +케이에스피,073010,7,6600,2,1180,21.77,23205957,1381826,40191250,23205957,21.77,1679.37,57.74,57.74,148592605305,56.02,56.02,148592605305 +이삭엔지니어링,351330,8,7970,2,490,6.55,4385860,694690,8288520,4385860,6.55,631.34,52.91,52.91,37002828160,56.01,56.01,37002828160 +오성첨단소재,052420,9,1830,5,-30,-1.61,48674835,61839960,91170474,48674835,-1.61,78.71,53.39,53.39,93298113144,55.92,55.92,93298113144 +우리기술,032820,10,4195,2,310,7.98,74790594,22641248,165530656,74790594,7.98,330.33,45.18,45.18,318181361819,45.82,45.82,318181361819 +이트론,096040,11,18,2,2,12.50,334090873,333527712,906131295,334090873,12.50,100.17,36.87,36.87,7472677355,45.82,45.82,7472677355 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,13,4870,2,155,3.29,5714710,2365642,14000000,5714710,3.29,241.57,40.82,40.82,28273055448,41.47,41.47,28273055448 +앱코,129890,14,1098,2,36,3.39,19964741,3843374,50643410,19964741,3.39,519.46,39.42,39.42,22778621286,40.96,40.96,22778621286 +TIGER 차이나휴머노이드로봇,0053L0,15,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10045,2,80,0.80,403185,328530,1000000,403185,0.80,122.72,40.32,40.32,4041232142,40.23,40.23,4041232142 +온코닉테라퓨틱스,476060,17,30550,2,3250,11.90,4368268,488684,11063810,4368268,11.90,893.88,39.48,39.48,135513867575,40.09,40.09,135513867575 +한라캐스트,125490,18,5420,2,465,9.38,14634412,19132992,36502352,14634412,9.38,76.49,40.09,40.09,78368404725,39.61,39.61,78368404725 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303530,271804,800000,303530,-2.81,111.67,37.94,37.94,3001397226,38.78,38.78,3001397226 +한국선재,025550,20,3665,2,235,6.85,9113053,502242,25514004,9113053,6.85,1814.47,35.72,35.72,34199237984,36.57,36.57,34199237984 +베셀,177350,21,1283,1,296,29.99,7593287,52454,19653767,7593287,29.99,9999.99,38.64,38.64,9180233009,36.41,36.41,9180233009 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +씨피시스템,413630,23,1847,2,125,7.26,12757725,301902,36436626,12757725,7.26,4225.78,35.01,35.01,24147913492,35.88,35.88,24147913492 +세림B&G,340440,24,1643,2,112,7.32,9077681,99625,28378364,9077681,7.32,9111.85,31.99,31.99,15882843793,34.06,34.06,15882843793 +하이드로리튬,101670,25,2580,2,185,7.72,17525139,1518209,54169970,17525139,7.72,1154.33,32.35,32.35,47280680509,33.83,33.83,47280680509 +에스앤더블류,103230,26,4990,2,730,17.14,2422968,171977,7200000,2422968,17.14,1408.89,33.65,33.65,11992560971,33.38,33.38,11992560971 +에프알텍,073540,27,2650,2,305,13.01,3731633,3437157,11400000,3731633,13.01,108.57,32.73,32.73,10036239080,33.22,33.22,10036239080 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693670,1520525,11650000,3693670,-4.84,242.92,31.71,31.71,37077052679,32.41,32.41,37077052679 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22895801,21682288,73400000,22895801,-0.87,105.60,31.19,31.19,78502300851,31.18,31.18,78502300851 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-atvtr-20250904-165002.csv b/top30/20250904/top30-atvtr-20250904-165002.csv new file mode 100644 index 000000000000..ea3b61d2168b --- /dev/null +++ b/top30/20250904/top30-atvtr-20250904-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23523614,3594862,13000000,23523614,26.63,654.37,180.95,180.95,269041038820,177.64,177.64,269041038820 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9451907,4097467,10871991,9451907,24.68,230.68,86.94,86.94,227515642725,85.07,85.07,227515642725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7437054,6695871,11554087,7437054,6.16,111.07,64.37,64.37,102534887630,65.16,65.16,102534887630 +에이럭스,475580,6,11230,2,1230,12.30,8610533,61930,13624900,8610533,12.30,9999.99,63.20,63.20,98019179090,64.06,64.06,98019179090 +케이에스피,073010,7,6600,2,1180,21.77,23211891,1381826,40191250,23211891,21.77,1679.80,57.75,57.75,148632007065,56.03,56.03,148632007065 +이삭엔지니어링,351330,8,7970,2,490,6.55,4387135,694690,8288520,4387135,6.55,631.52,52.93,52.93,37013015410,56.03,56.03,37013015410 +오성첨단소재,052420,9,1830,5,-30,-1.61,48707806,61839960,91170474,48707806,-1.61,78.76,53.42,53.42,93358911668,55.96,55.96,93358911668 +우리기술,032820,10,4195,2,310,7.98,74825461,22641248,165530656,74825461,7.98,330.48,45.20,45.20,318328326224,45.84,45.84,318328326224 +이트론,096040,11,18,2,2,12.50,334090873,333527712,906131295,334090873,12.50,100.17,36.87,36.87,7472677355,45.82,45.82,7472677355 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,13,4870,2,155,3.29,5716029,2365642,14000000,5716029,3.29,241.63,40.83,40.83,28279439408,41.48,41.48,28279439408 +앱코,129890,14,1098,2,36,3.39,19968733,3843374,50643410,19968733,3.39,519.56,39.43,39.43,22782960590,40.97,40.97,22782960590 +TIGER 차이나휴머노이드로봇,0053L0,15,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10045,2,80,0.80,403185,328530,1000000,403185,0.80,122.72,40.32,40.32,4041232142,40.23,40.23,4041232142 +온코닉테라퓨틱스,476060,17,30550,2,3250,11.90,4369832,488684,11063810,4369832,11.90,894.20,39.50,39.50,135561413175,40.11,40.11,135561413175 +한라캐스트,125490,18,5420,2,465,9.38,14644738,19132992,36502352,14644738,9.38,76.54,40.12,40.12,78424165125,39.64,39.64,78424165125 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303534,271804,800000,303534,-2.81,111.67,37.94,37.94,3001435906,38.78,38.78,3001435906 +한국선재,025550,20,3665,2,235,6.85,9114031,502242,25514004,9114031,6.85,1814.67,35.72,35.72,34202807684,36.58,36.58,34202807684 +베셀,177350,21,1283,1,296,29.99,7593287,52454,19653767,7593287,29.99,9999.99,38.64,38.64,9180233009,36.41,36.41,9180233009 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +씨피시스템,413630,23,1847,2,125,7.26,12758671,301902,36436626,12758671,7.26,4226.10,35.02,35.02,24149662646,35.88,35.88,24149662646 +세림B&G,340440,24,1643,2,112,7.32,9080259,99625,28378364,9080259,7.32,9114.44,32.00,32.00,15887082025,34.07,34.07,15887082025 +하이드로리튬,101670,25,2580,2,185,7.72,17530280,1518209,54169970,17530280,7.72,1154.67,32.36,32.36,47293790059,33.84,33.84,47293790059 +에스앤더블류,103230,26,4990,2,730,17.14,2423705,171977,7200000,2423705,17.14,1409.32,33.66,33.66,11996238601,33.39,33.39,11996238601 +에프알텍,073540,27,2650,2,305,13.01,3733385,3437157,11400000,3733385,13.01,108.62,32.75,32.75,10040890640,33.24,33.24,10040890640 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693690,1520525,11650000,3693690,-4.84,242.92,31.71,31.71,37077249779,32.41,32.41,37077249779 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,23008090,21682288,73400000,23008090,-0.87,106.11,31.35,31.35,78886329231,31.33,31.33,78886329231 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-av-20250904-090000.csv b/top30/20250904/top30-av-20250904-090000.csv new file mode 100644 index 000000000000..19811f268eb5 --- /dev/null +++ b/top30/20250904/top30-av-20250904-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,3,0,0.00,7860249,333527712,906131295,7860249,0.00,2.36,0.87,0.87,125763984,0.87,0.87,125763984 +이아이디,093230,2,105,3,0,0.00,885975,85710256,254384360,885975,0.00,1.03,0.35,0.35,93027375,0.35,0.35,93027375 +이화전기,024810,3,260,3,0,0.00,41637,91852432,218948640,41637,0.00,0.05,0.02,0.02,10825620,0.02,0.02,10825620 +HJ중공업,097230,4,23400,3,0,0.00,32622,32441362,83274281,32622,0.00,0.10,0.04,0.04,763354800,0.04,0.04,763354800 +화일약품,061250,5,1205,3,0,0.00,22492,18626736,86515847,22492,0.00,0.12,0.03,0.03,27102860,0.03,0.03,27102860 +현대무벡스,319400,6,6480,3,0,0.00,7823,37285968,111376039,7823,0.00,0.02,0.01,0.01,50693040,0.01,0.01,50693040 +파인엠텍,441270,7,13470,3,0,0.00,6865,22995374,37640073,6865,0.00,0.03,0.02,0.02,92471550,0.02,0.02,92471550 +모비스,250060,8,2885,3,0,0.00,6864,7371617,32171314,6864,0.00,0.09,0.02,0.02,19802640,0.02,0.02,19802640 +삼영엠텍,054540,9,9200,3,0,0.00,5254,3594862,13000000,5254,0.00,0.15,0.04,0.04,48336800,0.04,0.04,48336800 +와이어블,065530,10,1425,3,0,0.00,3737,1176678,52860000,3737,0.00,0.32,0.01,0.01,5325225,0.01,0.01,5325225 +다날,064260,11,8660,3,0,0.00,3574,8196849,68949040,3574,0.00,0.04,0.01,0.01,30950840,0.01,0.01,30950840 +카스,016920,12,1194,3,0,0.00,3350,72979,26493538,3350,0.00,4.59,0.01,0.01,3999900,0.01,0.01,3999900 +우듬지팜,403490,13,1860,3,0,0.00,3208,26223190,45551464,3208,0.00,0.01,0.01,0.01,5966880,0.01,0.01,5966880 +진흥기업우B,002785,14,3320,3,0,0.00,3100,697,857218,3100,0.00,444.76,0.36,0.36,10292000,0.36,0.36,10292000 +청담글로벌,362320,15,8200,3,0,0.00,2942,1189013,21051290,2942,0.00,0.25,0.01,0.01,24124400,0.01,0.01,24124400 +DB,012030,16,1537,3,0,0.00,2926,16246661,201173933,2926,0.00,0.02,0.00,0.00,4497262,0.00,0.00,4497262 +더즌,462860,17,4830,3,0,0.00,2144,2118956,71713409,2144,0.00,0.10,0.00,0.00,10355520,0.00,0.00,10355520 +KS인더스트리,101000,18,1750,3,0,0.00,2140,496899,33446802,2140,0.00,0.43,0.01,0.01,3745000,0.01,0.01,3745000 +코닉오토메이션,391710,19,2260,3,0,0.00,2082,2313173,42065086,2082,0.00,0.09,0.00,0.00,4705320,0.00,0.00,4705320 +케이엔알시스템,199430,20,12730,3,0,0.00,1893,1037677,10877713,1893,0.00,0.18,0.02,0.02,24097890,0.02,0.02,24097890 +KIWOOM K-2차전지북미공급망,488200,21,8080,3,0,0.00,1621,6121,900000,1621,0.00,26.48,0.18,0.18,13097680,0.18,0.18,13097680 +KODEX 레버리지,122630,22,24710,3,0,0.00,1520,14273382,97800000,1520,0.00,0.01,0.00,0.00,37559200,0.00,0.00,37559200 +노랑풍선,104620,23,5930,3,0,0.00,1504,2376108,16423182,1504,0.00,0.06,0.01,0.01,8918720,0.01,0.01,8918720 +퀀타매트릭스,317690,24,5000,3,0,0.00,1420,5120253,19290805,1420,0.00,0.03,0.01,0.01,7100000,0.01,0.01,7100000 +썸에이지,208640,25,546,3,0,0.00,1327,6831067,139240254,1327,0.00,0.02,0.00,0.00,724542,0.00,0.00,724542 +덕성,004830,26,5500,3,0,0.00,1322,1126831,15680000,1322,0.00,0.12,0.01,0.01,7271000,0.01,0.01,7271000 +한라캐스트,125490,27,4955,3,0,0.00,1318,19132992,36502352,1318,0.00,0.01,0.00,0.00,6530690,0.00,0.00,6530690 +그래피,318060,28,9510,3,0,0.00,1267,684488,11038777,1267,0.00,0.19,0.01,0.01,12049170,0.01,0.01,12049170 +미투온,201490,29,5900,3,0,0.00,1244,4250905,30390092,1244,0.00,0.03,0.00,0.00,7339600,0.00,0.00,7339600 +유니슨,018000,30,1181,3,0,0.00,1224,4749603,170712813,1224,0.00,0.03,0.00,0.00,1445544,0.00,0.00,1445544 diff --git a/top30/20250904/top30-av-20250904-091000.csv b/top30/20250904/top30-av-20250904-091000.csv new file mode 100644 index 000000000000..b08dc9405dbb --- /dev/null +++ b/top30/20250904/top30-av-20250904-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1299,5,-10,-0.76,38474897,289942016,1185400000,38474897,-0.76,13.27,3.25,3.25,50091419543,3.25,3.25,50091419543 +이트론,096040,2,21,2,5,31.25,23589957,333527712,906131295,23589957,31.25,7.07,2.60,2.60,456087852,2.40,2.40,456087852 +오성첨단소재,052420,3,1900,2,40,2.15,12793033,61839960,91170474,12793033,2.15,20.69,14.03,14.03,25073411414,14.47,14.47,25073411414 +KODEX 2차전지산업레버리지,462330,4,1020,2,29,2.93,7199013,23452128,309900000,7199013,2.93,30.70,2.32,2.32,7413017173,2.35,2.35,7413017173 +우리기술,032820,5,4155,2,270,6.95,7158551,22641248,165530656,7158551,6.95,31.62,4.32,4.32,29008047530,4.22,4.22,29008047530 +하이드로리튬,101670,6,2775,2,380,15.87,6699934,1518209,54169970,6699934,15.87,441.31,12.37,12.37,18648918449,12.41,12.41,18648918449 +현대무벡스,319400,7,6650,2,170,2.62,4964520,37285968,111376039,4964520,2.62,13.31,4.46,4.46,33194107005,4.48,4.48,33194107005 +이아이디,093230,8,119,2,14,13.33,4920590,85710256,254384360,4920590,13.33,5.74,1.93,1.93,573146560,1.89,1.89,573146560 +이화전기,024810,9,210,5,-50,-19.23,4907876,91852432,218948640,4907876,-19.23,5.34,2.24,2.24,1032735810,2.25,2.25,1032735810 +에이엔피,015260,10,598,5,-20,-3.24,4415259,12099839,45116894,4415259,-3.24,36.49,9.79,9.79,2841137483,10.53,10.53,2841137483 +리튬포어스,073570,11,1379,2,256,22.80,4288242,400045,60186641,4288242,22.80,1071.94,7.12,7.12,6023962351,7.26,7.26,6023962351 +KODEX 인버스,114800,12,3480,5,-15,-0.43,4085332,24449048,211100000,4085332,-0.43,16.71,1.94,1.94,14242785939,1.94,1.94,14242785939 +KODEX 코스닥150레버리지,233740,13,8875,2,150,1.72,4040606,14682476,205300000,4040606,1.72,27.52,1.97,1.97,35709197692,1.96,1.96,35709197692 +KODEX 코스닥150선물인버스,251340,14,3425,5,-35,-1.01,3630520,21682288,73400000,3630520,-1.01,16.74,4.95,4.95,12483303797,4.97,4.97,12483303797 +더블유에스아이,299170,15,1666,2,118,7.62,3564803,527253,37581430,3564803,7.62,676.11,9.49,9.49,6066578158,9.69,9.69,6066578158 +삼영엠텍,054540,16,10520,2,1320,14.35,3284059,3594862,13000000,3284059,14.35,91.35,25.26,25.26,34004728400,24.86,24.86,34004728400 +이브이첨단소재,131400,17,2155,2,175,8.84,3132645,840310,59589882,3132645,8.84,372.80,5.26,5.26,6840665635,5.33,5.33,6840665635 +예선테크,250930,18,576,2,23,4.16,2982350,1909979,33000440,2982350,4.16,156.15,9.04,9.04,1798729661,9.46,9.46,1798729661 +HJ중공업,097230,19,22600,5,-800,-3.42,2821061,32441362,83274281,2821061,-3.42,8.70,3.39,3.39,64345430675,3.42,3.42,64345430675 +앱코,129890,20,1140,2,78,7.34,2718090,3843374,50643410,2718090,7.34,70.72,5.37,5.37,3084979726,5.34,5.34,3084979726 +KODEX 레버리지,122630,21,24910,2,200,0.81,2081030,14273382,97800000,2081030,0.81,14.58,2.13,2.13,51701769429,2.12,2.12,51701769429 +옵티코어,380540,22,1871,2,233,14.22,1777919,7199965,48433341,1777919,14.22,24.69,3.67,3.67,3212340379,3.54,3.54,3212340379 +삼성전자,005930,23,69600,5,-200,-0.29,1451135,10283009,5919637922,1451135,-0.29,14.11,0.02,0.02,100895427200,0.02,0.02,100895427200 +TIGER 2차전지TOP10레버리지,412570,24,1086,2,35,3.33,1327352,1751323,94150000,1327352,3.33,75.79,1.41,1.41,1452770097,1.42,1.42,1452770097 +영풍제지,006740,25,1063,2,67,6.73,1101311,72662,55907218,1101311,6.73,1515.66,1.97,1.97,1226433780,2.06,2.06,1226433780 +두산에너빌리티,034020,26,64300,2,1900,3.04,1073268,5684184,640561146,1073268,3.04,18.88,0.17,0.17,68632144500,0.17,0.17,68632144500 +TIGER 2차전지TOP10,364980,27,7965,2,155,1.98,987003,1534362,54800000,987003,1.98,64.33,1.80,1.80,7896451516,1.81,1.81,7896451516 +화일약품,061250,28,1210,2,5,0.41,962270,18626736,86515847,962270,0.41,5.17,1.11,1.11,1171262740,1.12,1.12,1171262740 +프로티나,468530,29,21700,2,1970,9.98,950754,4097467,10871991,950754,9.98,23.20,8.74,8.74,20697163550,8.77,8.77,20697163550 +보성파워텍,006910,30,3980,2,105,2.71,935657,4158205,49129824,935657,2.71,22.50,1.90,1.90,3708968534,1.90,1.90,3708968534 diff --git a/top30/20250904/top30-av-20250904-092000.csv b/top30/20250904/top30-av-20250904-092000.csv new file mode 100644 index 000000000000..7892c30dbfb3 --- /dev/null +++ b/top30/20250904/top30-av-20250904-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-13,-0.99,58714979,289942016,1185400000,58714979,-0.99,20.25,4.95,4.95,76349525532,4.97,4.97,76349525532 +이트론,096040,2,21,2,5,31.25,23589957,333527712,906131295,23589957,31.25,7.07,2.60,2.60,456087852,2.40,2.40,456087852 +우리기술,032820,3,4260,2,375,9.65,18210424,22641248,165530656,18210424,9.65,80.43,11.00,11.00,75309224766,10.68,10.68,75309224766 +오성첨단소재,052420,4,1929,2,69,3.71,16286438,61839960,91170474,16286438,3.71,26.34,17.86,17.86,31753406858,18.06,18.06,31753406858 +KODEX 2차전지산업레버리지,462330,5,1016,2,25,2.52,8995860,23452128,309900000,8995860,2.52,38.36,2.90,2.90,9239213828,2.93,2.93,9239213828 +하이드로리튬,101670,6,2705,2,310,12.94,8446033,1518209,54169970,8446033,12.94,556.32,15.59,15.59,23428298603,15.99,15.99,23428298603 +삼영엠텍,054540,7,11290,2,2090,22.72,7302104,3594862,13000000,7302104,22.72,203.13,56.17,56.17,78577333065,53.54,53.54,78577333065 +현대무벡스,319400,8,6540,2,60,0.93,6620530,37285968,111376039,6620530,0.93,17.76,5.94,5.94,44057765880,6.05,6.05,44057765880 +리튬포어스,073570,9,1337,2,214,19.06,6007854,400045,60186641,6007854,19.06,1501.79,9.98,9.98,8373389545,10.41,10.41,8373389545 +KODEX 인버스,114800,10,3477,5,-18,-0.52,5289739,24449048,211100000,5289739,-0.52,21.64,2.51,2.51,18434058437,2.51,2.51,18434058437 +KODEX 코스닥150레버리지,233740,11,8885,2,160,1.83,5159082,14682476,205300000,5159082,1.83,35.14,2.51,2.51,45629662344,2.50,2.50,45629662344 +에이엔피,015260,12,591,5,-27,-4.37,5094418,12099839,45116894,5094418,-4.37,42.10,11.29,11.29,3242171447,12.16,12.16,3242171447 +이아이디,093230,13,119,2,14,13.33,4920590,85710256,254384360,4920590,13.33,5.74,1.93,1.93,573146560,1.89,1.89,573146560 +이화전기,024810,14,210,5,-50,-19.23,4907876,91852432,218948640,4907876,-19.23,5.34,2.24,2.24,1032735810,2.25,2.25,1032735810 +KODEX 코스닥150선물인버스,251340,15,3427,5,-33,-0.95,4440789,21682288,73400000,4440789,-0.95,20.48,6.05,6.05,15264504861,6.07,6.07,15264504861 +예선테크,250930,16,562,2,9,1.63,4412031,1909979,33000440,4412031,1.63,231.00,13.37,13.37,2637044245,14.22,14.22,2637044245 +HJ중공업,097230,17,22750,5,-650,-2.78,4303736,32441362,83274281,4303736,-2.78,13.27,5.17,5.17,97526525225,5.15,5.15,97526525225 +더블유에스아이,299170,18,1660,2,112,7.24,3919308,527253,37581430,3919308,7.24,743.34,10.43,10.43,6659071621,10.67,10.67,6659071621 +이브이첨단소재,131400,19,2145,2,165,8.33,3732278,840310,59589882,3732278,8.33,444.15,6.26,6.26,8129182879,6.36,6.36,8129182879 +앱코,129890,20,1117,2,55,5.18,3275743,3843374,50643410,3275743,5.18,85.23,6.47,6.47,3712420003,6.56,6.56,3712420003 +KODEX 레버리지,122630,21,24970,2,260,1.05,3133643,14273382,97800000,3133643,1.05,21.95,3.20,3.20,77959456787,3.19,3.19,77959456787 +옵티코어,380540,22,1818,2,180,10.99,3114585,7199965,48433341,3114585,10.99,43.26,6.43,6.43,5732541861,6.51,6.51,5732541861 +보성파워텍,006910,23,4010,2,135,3.48,2037420,4158205,49129824,2037420,3.48,49.00,4.15,4.15,8106704287,4.11,4.11,8106704287 +캔버스엔,210120,24,1313,2,218,19.91,1892479,596250,23582605,1892479,19.91,317.40,8.02,8.02,2328087821,7.52,7.52,2328087821 +케이프,064820,25,10940,2,1120,11.41,1802126,914803,30901728,1802126,11.41,197.00,5.83,5.83,19573212495,5.79,5.79,19573212495 +삼성전자,005930,26,69500,5,-300,-0.43,1709934,10283009,5919637922,1709934,-0.43,16.63,0.03,0.03,118908714750,0.03,0.03,118908714750 +다날,064260,27,8690,2,30,0.35,1698398,8196849,68949040,1698398,0.35,20.72,2.46,2.46,14865127765,2.48,2.48,14865127765 +TIGER 2차전지TOP10레버리지,412570,28,1082,2,31,2.95,1617472,1751323,94150000,1617472,2.95,92.36,1.72,1.72,1766791054,1.73,1.73,1766791054 +TIGER 2차전지TOP10,364980,29,7955,2,145,1.86,1608539,1534362,54800000,1608539,1.86,104.83,2.94,2.94,12842882588,2.95,2.95,12842882588 +두산에너빌리티,034020,30,64300,2,1900,3.04,1543214,5684184,640561146,1543214,3.04,27.15,0.24,0.24,98849650550,0.24,0.24,98849650550 diff --git a/top30/20250904/top30-av-20250904-093000.csv b/top30/20250904/top30-av-20250904-093000.csv new file mode 100644 index 000000000000..fbe48dacc749 --- /dev/null +++ b/top30/20250904/top30-av-20250904-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1300,5,-9,-0.69,78310053,289942016,1185400000,78310053,-0.69,27.01,6.61,6.61,101808745151,6.61,6.61,101808745151 +우리기술,032820,2,4400,2,515,13.26,30528979,22641248,165530656,30528979,13.26,134.84,18.44,18.44,129235265024,17.74,17.74,129235265024 +이트론,096040,3,21,2,5,31.25,23589957,333527712,906131295,23589957,31.25,7.07,2.60,2.60,456087852,2.40,2.40,456087852 +오성첨단소재,052420,4,1907,2,47,2.53,18910199,61839960,91170474,18910199,2.53,30.58,20.74,20.74,36812449221,21.17,21.17,36812449221 +KODEX 2차전지산업레버리지,462330,5,1024,2,33,3.33,10489372,23452128,309900000,10489372,3.33,44.73,3.38,3.38,10761620957,3.39,3.39,10761620957 +하이드로리튬,101670,6,2680,2,285,11.90,9638036,1518209,54169970,9638036,11.90,634.83,17.79,17.79,26621940498,18.34,18.34,26621940498 +삼영엠텍,054540,7,11510,2,2310,25.11,8839645,3594862,13000000,8839645,25.11,245.90,68.00,68.00,95948517065,64.12,64.12,95948517065 +KODEX 인버스,114800,8,3482,5,-13,-0.37,7851562,24449048,211100000,7851562,-0.37,32.11,3.72,3.72,27351308431,3.72,3.72,27351308431 +현대무벡스,319400,9,6610,2,130,2.01,7163698,37285968,111376039,7163698,2.01,19.21,6.43,6.43,47626519570,6.47,6.47,47626519570 +KODEX 코스닥150레버리지,233740,10,8920,2,195,2.23,6894667,14682476,205300000,6894667,2.23,46.96,3.36,3.36,61082262487,3.34,3.34,61082262487 +리튬포어스,073570,11,1354,2,231,20.57,6882331,400045,60186641,6882331,20.57,1720.39,11.43,11.43,9563255223,11.74,11.74,9563255223 +에이엔피,015260,12,573,5,-45,-7.28,5962113,12099839,45116894,5962113,-7.28,49.27,13.21,13.21,3745260635,14.49,14.49,3745260635 +KODEX 코스닥150선물인버스,251340,13,3425,5,-35,-1.01,5931263,21682288,73400000,5931263,-1.01,27.36,8.08,8.08,20369234563,8.10,8.10,20369234563 +예선테크,250930,14,530,5,-23,-4.16,5333218,1909979,33000440,5333218,-4.16,279.23,16.16,16.16,3137423292,17.94,17.94,3137423292 +HJ중공업,097230,15,22800,5,-600,-2.56,5076415,32441362,83274281,5076415,-2.56,15.65,6.10,6.10,115145663950,6.06,6.06,115145663950 +이아이디,093230,16,119,2,14,13.33,4920590,85710256,254384360,4920590,13.33,5.74,1.93,1.93,573146560,1.89,1.89,573146560 +이화전기,024810,17,210,5,-50,-19.23,4907876,91852432,218948640,4907876,-19.23,5.34,2.24,2.24,1032735810,2.25,2.25,1032735810 +더블유에스아이,299170,18,1667,2,119,7.69,4568694,527253,37581430,4568694,7.69,866.51,12.16,12.16,7737820525,12.35,12.35,7737820525 +KODEX 레버리지,122630,19,24905,2,195,0.79,4361245,14273382,97800000,4361245,0.79,30.56,4.46,4.46,108532435893,4.46,4.46,108532435893 +이브이첨단소재,131400,20,2130,2,150,7.58,4045067,840310,59589882,4045067,7.58,481.38,6.79,6.79,8798882125,6.93,6.93,8798882125 +앱코,129890,21,1099,2,37,3.48,3836002,3843374,50643410,3836002,3.48,99.81,7.57,7.57,4331253142,7.78,7.78,4331253142 +보성파워텍,006910,22,3975,2,100,2.58,3715555,4158205,49129824,3715555,2.58,89.35,7.56,7.56,14844452314,7.60,7.60,14844452314 +옵티코어,380540,23,1812,2,174,10.62,3491987,7199965,48433341,3491987,10.62,48.50,7.21,7.21,6418917636,7.31,7.31,6418917636 +캔버스엔,210120,24,1246,2,151,13.79,3253109,596250,23582605,3253109,13.79,545.59,13.79,13.79,4075182550,13.87,13.87,4075182550 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,79,2,3,3.95,3207602,19308636,1497000000,3207602,3.95,16.61,0.21,0.21,250568603,0.21,0.21,250568603 +케이프,064820,26,11080,2,1260,12.83,2350312,914803,30901728,2350312,12.83,256.92,7.61,7.61,25542203225,7.46,7.46,25542203225 +씨피시스템,413630,27,1860,2,138,8.01,2296348,301902,36436626,2296348,8.01,760.63,6.30,6.30,4247876067,6.27,6.27,4247876067 +삼성전자,005930,28,69700,5,-100,-0.14,2042520,10283009,5919637922,2042520,-0.14,19.86,0.03,0.03,142061904550,0.03,0.03,142061904550 +다날,064260,29,8670,2,10,0.12,2034079,8196849,68949040,2034079,0.12,24.82,2.95,2.95,17776981560,2.97,2.97,17776981560 +TIGER 2차전지TOP10레버리지,412570,30,1092,2,41,3.90,1929130,1751323,94150000,1929130,3.90,110.15,2.05,2.05,2104846523,2.05,2.05,2104846523 diff --git a/top30/20250904/top30-av-20250904-094000.csv b/top30/20250904/top30-av-20250904-094000.csv new file mode 100644 index 000000000000..7c0f2a1453a6 --- /dev/null +++ b/top30/20250904/top30-av-20250904-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1302,5,-7,-0.53,87862562,289942016,1185400000,87862562,-0.53,30.30,7.41,7.41,114206912885,7.40,7.40,114206912885 +이트론,096040,2,22,2,6,37.50,61147747,333527712,906131295,61147747,37.50,18.33,6.75,6.75,1282359232,6.43,6.43,1282359232 +우리기술,032820,3,4355,2,470,12.10,36897221,22641248,165530656,36897221,12.10,162.96,22.29,22.29,157308997346,21.82,21.82,157308997346 +오성첨단소재,052420,4,1902,2,42,2.26,20003510,61839960,91170474,20003510,2.26,32.35,21.94,21.94,38893694280,22.43,22.43,38893694280 +KODEX 2차전지산업레버리지,462330,5,1018,2,27,2.72,11224887,23452128,309900000,11224887,2.72,47.86,3.62,3.62,11512954709,3.65,3.65,11512954709 +삼영엠텍,054540,6,11960,1,2760,30.00,10582554,3594862,13000000,10582554,30.00,294.38,81.40,81.40,116568216160,74.97,74.97,116568216160 +하이드로리튬,101670,7,2715,2,320,13.36,10418841,1518209,54169970,10418841,13.36,686.26,19.23,19.23,28713006793,19.52,19.52,28713006793 +이아이디,093230,8,130,2,25,23.81,10279127,85710256,254384360,10279127,23.81,11.99,4.04,4.04,1269756370,3.84,3.84,1269756370 +이화전기,024810,9,222,5,-38,-14.62,9492062,91852432,218948640,9492062,-14.62,10.33,4.34,4.34,2050425102,4.22,4.22,2050425102 +KODEX 인버스,114800,10,3485,5,-10,-0.29,9090846,24449048,211100000,9090846,-0.29,37.18,4.31,4.31,31664015067,4.30,4.30,31664015067 +KODEX 코스닥150레버리지,233740,11,8925,2,200,2.29,7746747,14682476,205300000,7746747,2.29,52.76,3.77,3.77,68687770657,3.75,3.75,68687770657 +리튬포어스,073570,12,1373,2,250,22.26,7647875,400045,60186641,7647875,22.26,1911.75,12.71,12.71,10610796259,12.84,12.84,10610796259 +현대무벡스,319400,13,6610,2,130,2.01,7548292,37285968,111376039,7548292,2.01,20.24,6.78,6.78,50160657550,6.81,6.81,50160657550 +KODEX 코스닥150선물인버스,251340,14,3415,5,-45,-1.30,6807250,21682288,73400000,6807250,-1.30,31.40,9.27,9.27,23364905425,9.32,9.32,23364905425 +에이엔피,015260,15,579,5,-39,-6.31,6383847,12099839,45116894,6383847,-6.31,52.76,14.15,14.15,3987995721,15.27,15.27,3987995721 +예선테크,250930,16,536,5,-17,-3.07,5619520,1909979,33000440,5619520,-3.07,294.22,17.03,17.03,3289399819,18.60,18.60,3289399819 +HJ중공업,097230,17,22550,5,-850,-3.63,5516573,32441362,83274281,5516573,-3.63,17.00,6.62,6.62,125100248825,6.66,6.66,125100248825 +KODEX 레버리지,122630,18,24865,2,155,0.63,5032287,14273382,97800000,5032287,0.63,35.26,5.15,5.15,125253054330,5.15,5.15,125253054330 +더블유에스아이,299170,19,1631,2,83,5.36,4966375,527253,37581430,4966375,5.36,941.93,13.21,13.21,8392668774,13.69,13.69,8392668774 +이브이첨단소재,131400,20,2145,2,165,8.33,4339038,840310,59589882,4339038,8.33,516.36,7.28,7.28,9422755045,7.37,7.37,9422755045 +보성파워텍,006910,21,3990,2,115,2.97,4147977,4158205,49129824,4147977,2.97,99.75,8.44,8.44,16572124958,8.45,8.45,16572124958 +앱코,129890,22,1098,2,36,3.39,3968779,3843374,50643410,3968779,3.39,103.26,7.84,7.84,4476890299,8.05,8.05,4476890299 +캔버스엔,210120,23,1231,2,136,12.42,3778374,596250,23582605,3778374,12.42,633.69,16.02,16.02,4724382982,16.27,16.27,4724382982 +옵티코어,380540,24,1848,2,210,12.82,3772043,7199965,48433341,3772043,12.82,52.39,7.79,7.79,6934905669,7.75,7.75,6934905669 +씨피시스템,413630,25,1907,2,185,10.74,3400150,301902,36436626,3400150,10.74,1126.24,9.33,9.33,6325219793,9.10,9.10,6325219793 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,78,2,2,2.63,3292148,19308636,1497000000,3292148,2.63,17.05,0.22,0.22,257168047,0.22,0.22,257168047 +케이프,064820,27,11300,2,1480,15.07,3259708,914803,30901728,3259708,15.07,356.33,10.55,10.55,35822108445,10.26,10.26,35822108445 +케이에스피,073010,28,6040,2,620,11.44,3099395,1381826,40191250,3099395,11.44,224.30,7.71,7.71,18312881400,7.54,7.54,18312881400 +삼성전자,005930,29,69500,5,-300,-0.43,2639379,10283009,5919637922,2639379,-0.43,25.67,0.04,0.04,183671561400,0.04,0.04,183671561400 +두산에너빌리티,034020,30,64300,2,1900,3.04,2262317,5684184,640561146,2262317,3.04,39.80,0.35,0.35,145117471650,0.35,0.35,145117471650 diff --git a/top30/20250904/top30-av-20250904-095000.csv b/top30/20250904/top30-av-20250904-095000.csv new file mode 100644 index 000000000000..51d06f77494e --- /dev/null +++ b/top30/20250904/top30-av-20250904-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1303,5,-6,-0.46,98112912,289942016,1185400000,98112912,-0.46,33.84,8.28,8.28,127557168396,8.26,8.26,127557168396 +이트론,096040,2,22,2,6,37.50,61147747,333527712,906131295,61147747,37.50,18.33,6.75,6.75,1282359232,6.43,6.43,1282359232 +우리기술,032820,3,4250,2,365,9.40,44623934,22641248,165530656,44623934,9.40,197.09,26.96,26.96,190571716637,27.09,27.09,190571716637 +오성첨단소재,052420,4,1910,2,50,2.69,23327713,61839960,91170474,23327713,2.69,37.72,25.59,25.59,45322233527,26.03,26.03,45322233527 +삼영엠텍,054540,5,11730,2,2530,27.50,12413138,3594862,13000000,12413138,27.50,345.30,95.49,95.49,138208671520,90.63,90.63,138208671520 +KODEX 2차전지산업레버리지,462330,6,1013,2,22,2.22,12094831,23452128,309900000,12094831,2.22,51.57,3.90,3.90,12396944879,3.95,3.95,12396944879 +하이드로리튬,101670,7,2675,2,280,11.69,10793591,1518209,54169970,10793591,11.69,710.94,19.93,19.93,29714186358,20.51,20.51,29714186358 +이아이디,093230,8,130,2,25,23.81,10279127,85710256,254384360,10279127,23.81,11.99,4.04,4.04,1269756370,3.84,3.84,1269756370 +KODEX 인버스,114800,9,3490,5,-5,-0.14,10198108,24449048,211100000,10198108,-0.14,41.71,4.83,4.83,35523223442,4.82,4.82,35523223442 +이화전기,024810,10,222,5,-38,-14.62,9492062,91852432,218948640,9492062,-14.62,10.33,4.34,4.34,2050425102,4.22,4.22,2050425102 +KODEX 코스닥150레버리지,233740,11,8935,2,210,2.41,8295985,14682476,205300000,8295985,2.41,56.50,4.04,4.04,73590260053,4.01,4.01,73590260053 +리튬포어스,073570,12,1370,2,247,21.99,8096315,400045,60186641,8096315,21.99,2023.85,13.45,13.45,11218690556,13.61,13.61,11218690556 +현대무벡스,319400,13,6590,2,110,1.70,7951744,37285968,111376039,7951744,1.70,21.33,7.14,7.14,52829027960,7.20,7.20,52829027960 +KODEX 코스닥150선물인버스,251340,14,3417,5,-43,-1.24,7568061,21682288,73400000,7568061,-1.24,34.90,10.31,10.31,25966882072,10.35,10.35,25966882072 +에이엔피,015260,15,572,5,-46,-7.44,6794577,12099839,45116894,6794577,-7.44,56.15,15.06,15.06,4225699902,16.37,16.37,4225699902 +이브이첨단소재,131400,16,2175,2,195,9.85,6087671,840310,59589882,6087671,9.85,724.46,10.22,10.22,13279230473,10.25,10.25,13279230473 +예선테크,250930,17,537,5,-16,-2.89,5837663,1909979,33000440,5837663,-2.89,305.64,17.69,17.69,3406308736,19.22,19.22,3406308736 +KODEX 레버리지,122630,18,24840,2,130,0.53,5825580,14273382,97800000,5825580,0.53,40.81,5.96,5.96,144964150637,5.97,5.97,144964150637 +HJ중공업,097230,19,22550,5,-850,-3.63,5743511,32441362,83274281,5743511,-3.63,17.70,6.90,6.90,130239231600,6.94,6.94,130239231600 +씨피시스템,413630,20,1850,2,128,7.43,5221261,301902,36436626,5221261,7.43,1729.46,14.33,14.33,9799110047,14.54,14.54,9799110047 +더블유에스아이,299170,21,1648,2,100,6.46,5091069,527253,37581430,5091069,6.46,965.58,13.55,13.55,8597093897,13.88,13.88,8597093897 +보성파워텍,006910,22,3950,2,75,1.94,4543061,4158205,49129824,4543061,1.94,109.26,9.25,9.25,18135474831,9.35,9.35,18135474831 +앱코,129890,23,1086,2,24,2.26,4130206,3843374,50643410,4130206,2.26,107.46,8.16,8.16,4652818870,8.46,8.46,4652818870 +캔버스엔,210120,24,1199,2,104,9.50,4107802,596250,23582605,4107802,9.50,688.94,17.42,17.42,5124098930,18.12,18.12,5124098930 +대한광통신,010170,25,1305,2,142,12.21,4096975,1807927,122605139,4096975,12.21,226.61,3.34,3.34,5193665515,3.25,3.25,5193665515 +옵티코어,380540,26,1816,2,178,10.87,3905315,7199965,48433341,3905315,10.87,54.24,8.06,8.06,7178715932,8.16,8.16,7178715932 +케이프,064820,27,10670,2,850,8.66,3897048,914803,30901728,3897048,8.66,426.00,12.61,12.61,42815388180,12.99,12.99,42815388180 +케이에스피,073010,28,5870,2,450,8.30,3690245,1381826,40191250,3690245,8.30,267.06,9.18,9.18,21828171500,9.25,9.25,21828171500 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,79,2,3,3.95,3383722,19308636,1497000000,3383722,3.95,17.52,0.23,0.23,264318530,0.22,0.22,264318530 +삼성전자,005930,30,69500,5,-300,-0.43,3061640,10283009,5919637922,3061640,-0.43,29.77,0.05,0.05,213023994400,0.05,0.05,213023994400 diff --git a/top30/20250904/top30-av-20250904-100000.csv b/top30/20250904/top30-av-20250904-100000.csv new file mode 100644 index 000000000000..25c37c0488fd --- /dev/null +++ b/top30/20250904/top30-av-20250904-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1303,5,-6,-0.46,104326001,289942016,1185400000,104326001,-0.46,35.98,8.80,8.80,135654886742,8.78,8.78,135654886742 +이트론,096040,2,22,2,6,37.50,61147747,333527712,906131295,61147747,37.50,18.33,6.75,6.75,1282359232,6.43,6.43,1282359232 +우리기술,032820,3,4245,2,360,9.27,48929240,22641248,165530656,48929240,9.27,216.11,29.56,29.56,208895586282,29.73,29.73,208895586282 +오성첨단소재,052420,4,1884,2,24,1.29,25566732,61839960,91170474,25566732,1.29,41.34,28.04,28.04,49548241036,28.85,28.85,49548241036 +삼영엠텍,054540,5,11580,2,2380,25.87,13248401,3594862,13000000,13248401,25.87,368.54,101.91,101.91,147926476455,98.26,98.26,147926476455 +KODEX 2차전지산업레버리지,462330,6,1013,2,22,2.22,12647785,23452128,309900000,12647785,2.22,53.93,4.08,4.08,12957251289,4.13,4.13,12957251289 +하이드로리튬,101670,7,2630,2,235,9.81,11400889,1518209,54169970,11400889,9.81,750.94,21.05,21.05,31310846322,21.98,21.98,31310846322 +KODEX 인버스,114800,8,3487,5,-8,-0.23,10686739,24449048,211100000,10686739,-0.23,43.71,5.06,5.06,37226155281,5.06,5.06,37226155281 +이아이디,093230,9,130,2,25,23.81,10279127,85710256,254384360,10279127,23.81,11.99,4.04,4.04,1269756370,3.84,3.84,1269756370 +이화전기,024810,10,222,5,-38,-14.62,9492062,91852432,218948640,9492062,-14.62,10.33,4.34,4.34,2050425102,4.22,4.22,2050425102 +KODEX 코스닥150레버리지,233740,11,8935,2,210,2.41,8981889,14682476,205300000,8981889,2.41,61.17,4.38,4.38,79724068477,4.35,4.35,79724068477 +리튬포어스,073570,12,1364,2,241,21.46,8451456,400045,60186641,8451456,21.46,2112.63,14.04,14.04,11701657094,14.25,14.25,11701657094 +현대무벡스,319400,13,6550,2,70,1.08,8233896,37285968,111376039,8233896,1.08,22.08,7.39,7.39,54678655930,7.50,7.50,54678655930 +KODEX 코스닥150선물인버스,251340,14,3415,5,-45,-1.30,8202836,21682288,73400000,8202836,-1.30,37.83,11.18,11.18,28134811440,11.22,11.22,28134811440 +에이엔피,015260,15,571,5,-47,-7.61,7029365,12099839,45116894,7029365,-7.61,58.09,15.58,15.58,4359372863,16.92,16.92,4359372863 +대한광통신,010170,16,1290,2,127,10.92,6740353,1807927,122605139,6740353,10.92,372.82,5.50,5.50,8683007093,5.49,5.49,8683007093 +KODEX 레버리지,122630,17,24840,2,130,0.53,6662971,14273382,97800000,6662971,0.53,46.68,6.81,6.81,165754341103,6.82,6.82,165754341103 +이브이첨단소재,131400,18,2140,2,160,8.08,6650691,840310,59589882,6650691,8.08,791.46,11.16,11.16,14495746021,11.37,11.37,14495746021 +예선테크,250930,19,526,5,-27,-4.88,6083747,1909979,33000440,6083747,-4.88,318.52,18.44,18.44,3536804574,20.38,20.38,3536804574 +HJ중공업,097230,20,22750,5,-650,-2.78,5984212,32441362,83274281,5984212,-2.78,18.45,7.19,7.19,135706397725,7.16,7.16,135706397725 +씨피시스템,413630,21,1870,2,148,8.59,5603396,301902,36436626,5603396,8.59,1856.03,15.38,15.38,10509077336,15.42,15.42,10509077336 +더블유에스아이,299170,22,1638,2,90,5.81,5197906,527253,37581430,5197906,5.81,985.85,13.83,13.83,8772475767,14.25,14.25,8772475767 +케이에스피,073010,23,6290,2,870,16.05,5109871,1381826,40191250,5109871,16.05,369.79,12.71,12.71,30554116590,12.09,12.09,30554116590 +엔케이,085310,24,1297,2,53,4.26,4943313,3107660,78880322,4943313,4.26,159.07,6.27,6.27,6335549180,6.19,6.19,6335549180 +보성파워텍,006910,25,3950,2,75,1.94,4747963,4158205,49129824,4747963,1.94,114.18,9.66,9.66,18944250164,9.76,9.76,18944250164 +앱코,129890,26,1092,2,30,2.82,4264652,3843374,50643410,4264652,2.82,110.96,8.42,8.42,4800041103,8.68,8.68,4800041103 +캔버스엔,210120,27,1191,2,96,8.77,4264517,596250,23582605,4264517,8.77,715.22,18.08,18.08,5311787368,18.91,18.91,5311787368 +케이프,064820,28,10710,2,890,9.06,4193615,914803,30901728,4193615,9.06,458.42,13.57,13.57,45995384420,13.90,13.90,45995384420 +옵티코어,380540,29,1785,2,147,8.97,4064590,7199965,48433341,4064590,8.97,56.45,8.39,8.39,7465038851,8.63,8.63,7465038851 +프로티나,468530,30,25250,2,5520,27.98,3751306,4097467,10871991,3751306,27.98,91.55,34.50,34.50,84859571475,30.91,30.91,84859571475 diff --git a/top30/20250904/top30-av-20250904-101000.csv b/top30/20250904/top30-av-20250904-101000.csv new file mode 100644 index 000000000000..8eafdb0e61d9 --- /dev/null +++ b/top30/20250904/top30-av-20250904-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1301,5,-8,-0.61,112190031,289942016,1185400000,112190031,-0.61,38.69,9.46,9.46,145899712548,9.46,9.46,145899712548 +이트론,096040,2,28,2,12,75.00,97276066,333527712,906131295,97276066,75.00,29.17,10.74,10.74,2293952164,9.04,9.04,2293952164 +우리기술,032820,3,4255,2,370,9.52,51961593,22641248,165530656,51961593,9.52,229.50,31.39,31.39,221826839898,31.49,31.49,221826839898 +오성첨단소재,052420,4,1886,2,26,1.40,26335311,61839960,91170474,26335311,1.40,42.59,28.89,28.89,51000028493,29.66,29.66,51000028493 +이아이디,093230,5,151,2,46,43.81,17806766,85710256,254384360,17806766,43.81,20.78,7.00,7.00,2406429859,6.26,6.26,2406429859 +삼영엠텍,054540,6,11500,2,2300,25.00,13767692,3594862,13000000,13767692,25.00,382.98,105.91,105.91,153903624020,102.95,102.95,153903624020 +KODEX 2차전지산업레버리지,462330,7,1020,2,29,2.93,13560191,23452128,309900000,13560191,2.93,57.82,4.38,4.38,13884226237,4.39,4.39,13884226237 +이화전기,024810,8,255,5,-5,-1.92,12246001,91852432,218948640,12246001,-1.92,13.33,5.59,5.59,2752679547,4.93,4.93,2752679547 +하이드로리튬,101670,9,2650,2,255,10.65,11798114,1518209,54169970,11798114,10.65,777.11,21.78,21.78,32359985917,22.54,22.54,32359985917 +KODEX 인버스,114800,10,3485,5,-10,-0.29,10959911,24449048,211100000,10959911,-0.29,44.83,5.19,5.19,38178292144,5.19,5.19,38178292144 +KODEX 코스닥150레버리지,233740,11,8910,2,185,2.12,9438257,14682476,205300000,9438257,2.12,64.28,4.60,4.60,83794646047,4.58,4.58,83794646047 +리튬포어스,073570,12,1369,2,246,21.91,8950145,400045,60186641,8950145,21.91,2237.28,14.87,14.87,12386270754,15.03,15.03,12386270754 +KODEX 코스닥150선물인버스,251340,13,3425,5,-35,-1.01,8647731,21682288,73400000,8647731,-1.01,39.88,11.78,11.78,29656429394,11.80,11.80,29656429394 +현대무벡스,319400,14,6560,2,80,1.23,8393965,37285968,111376039,8393965,1.23,22.51,7.54,7.54,55730391485,7.63,7.63,55730391485 +대한광통신,010170,15,1282,2,119,10.23,7721156,1807927,122605139,7721156,10.23,427.07,6.30,6.30,9940786707,6.32,6.32,9940786707 +케이에스피,073010,16,6140,2,720,13.28,7576128,1381826,40191250,7576128,13.28,548.27,18.85,18.85,46144794350,18.70,18.70,46144794350 +KODEX 레버리지,122630,17,24860,2,150,0.61,7187058,14273382,97800000,7187058,0.61,50.35,7.35,7.35,178769027115,7.35,7.35,178769027115 +에이엔피,015260,18,573,5,-45,-7.28,7119988,12099839,45116894,7119988,-7.28,58.84,15.78,15.78,4411071417,17.06,17.06,4411071417 +이브이첨단소재,131400,19,2140,2,160,8.08,6902388,840310,59589882,6902388,8.08,821.41,11.58,11.58,15034800800,11.79,11.79,15034800800 +HJ중공업,097230,20,23000,5,-400,-1.71,6329563,32441362,83274281,6329563,-1.71,19.51,7.60,7.60,143605856100,7.50,7.50,143605856100 +엔케이,085310,21,1300,2,56,4.50,6316291,3107660,78880322,6316291,4.50,203.25,8.01,8.01,8128309410,7.93,7.93,8128309410 +예선테크,250930,22,523,5,-30,-5.42,6240692,1909979,33000440,6240692,-5.42,326.74,18.91,18.91,3618685373,20.97,20.97,3618685373 +씨피시스템,413630,23,1864,2,142,8.25,5742347,301902,36436626,5742347,8.25,1902.06,15.76,15.76,10767032917,15.85,15.85,10767032917 +더블유에스아이,299170,24,1648,2,100,6.46,5265138,527253,37581430,5265138,6.46,998.60,14.01,14.01,8883010891,14.34,14.34,8883010891 +보성파워텍,006910,25,3960,2,85,2.19,4847052,4158205,49129824,4847052,2.19,116.57,9.87,9.87,19335678234,9.94,9.94,19335678234 +캔버스엔,210120,26,1176,2,81,7.40,4431916,596250,23582605,4431916,7.40,743.30,18.79,18.79,5509713864,19.87,19.87,5509713864 +케이프,064820,27,10760,2,940,9.57,4369562,914803,30901728,4369562,9.57,477.65,14.14,14.14,47892174695,14.40,14.40,47892174695 +앱코,129890,28,1087,2,25,2.35,4365240,3843374,50643410,4365240,2.35,113.58,8.62,8.62,4909159708,8.92,8.92,4909159708 +프로티나,468530,29,24300,2,4570,23.16,4297152,4097467,10871991,4297152,23.16,104.87,39.52,39.52,98344301600,37.22,37.22,98344301600 +옵티코어,380540,30,1837,2,199,12.15,4241645,7199965,48433341,4241645,12.15,58.91,8.76,8.76,7787943049,8.75,8.75,7787943049 diff --git a/top30/20250904/top30-av-20250904-102000.csv b/top30/20250904/top30-av-20250904-102000.csv new file mode 100644 index 000000000000..f640a50f1ddc --- /dev/null +++ b/top30/20250904/top30-av-20250904-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1302,5,-7,-0.53,119867453,289942016,1185400000,119867453,-0.53,41.34,10.11,10.11,155891489893,10.10,10.10,155891489893 +이트론,096040,2,28,2,12,75.00,97276066,333527712,906131295,97276066,75.00,29.17,10.74,10.74,2293952164,9.04,9.04,2293952164 +우리기술,032820,3,4255,2,370,9.52,53411480,22641248,165530656,53411480,9.52,235.90,32.27,32.27,227998921154,32.37,32.37,227998921154 +오성첨단소재,052420,4,1877,2,17,0.91,26824151,61839960,91170474,26824151,0.91,43.38,29.42,29.42,51919755980,30.34,30.34,51919755980 +이아이디,093230,5,151,2,46,43.81,17806766,85710256,254384360,17806766,43.81,20.78,7.00,7.00,2406429859,6.26,6.26,2406429859 +삼영엠텍,054540,6,11610,2,2410,26.20,14196683,3594862,13000000,14196683,26.20,394.92,109.21,109.21,158884310020,105.27,105.27,158884310020 +KODEX 2차전지산업레버리지,462330,7,1024,2,33,3.33,14070071,23452128,309900000,14070071,3.33,59.99,4.54,4.54,14404908673,4.54,4.54,14404908673 +이화전기,024810,8,255,5,-5,-1.92,12246001,91852432,218948640,12246001,-1.92,13.33,5.59,5.59,2752679547,4.93,4.93,2752679547 +하이드로리튬,101670,9,2615,2,220,9.19,11995821,1518209,54169970,11995821,9.19,790.13,22.14,22.14,32878737592,23.21,23.21,32878737592 +KODEX 인버스,114800,10,3485,5,-10,-0.29,11101830,24449048,211100000,11101830,-0.29,45.41,5.26,5.26,38672835591,5.26,5.26,38672835591 +KODEX 코스닥150레버리지,233740,11,8920,2,195,2.23,9749129,14682476,205300000,9749129,2.23,66.40,4.75,4.75,86566561419,4.73,4.73,86566561419 +리튬포어스,073570,12,1356,2,233,20.75,9166093,400045,60186641,9166093,20.75,2291.27,15.23,15.23,12679287324,15.54,15.54,12679287324 +KODEX 코스닥150선물인버스,251340,13,3420,5,-40,-1.16,8797860,21682288,73400000,8797860,-1.16,40.58,11.99,11.99,30169899214,12.02,12.02,30169899214 +현대무벡스,319400,14,6610,2,130,2.01,8550325,37285968,111376039,8550325,2.01,22.93,7.68,7.68,56758310760,7.71,7.71,56758310760 +케이에스피,073010,15,6210,2,790,14.58,8449140,1381826,40191250,8449140,14.58,611.45,21.02,21.02,51511649400,20.64,20.64,51511649400 +대한광통신,010170,16,1273,2,110,9.46,8285198,1807927,122605139,8285198,9.46,458.27,6.76,6.76,10655438797,6.83,6.83,10655438797 +KODEX 레버리지,122630,17,24860,2,150,0.61,7484933,14273382,97800000,7484933,0.61,52.44,7.65,7.65,186173764426,7.66,7.66,186173764426 +에이엔피,015260,18,571,5,-47,-7.61,7188871,12099839,45116894,7188871,-7.61,59.41,15.93,15.93,4450507300,17.28,17.28,4450507300 +이브이첨단소재,131400,19,2150,2,170,8.59,7062354,840310,59589882,7062354,8.59,840.45,11.85,11.85,15376750738,12.00,12.00,15376750738 +HJ중공업,097230,20,23450,2,50,0.21,7049149,32441362,83274281,7049149,0.21,21.73,8.46,8.46,160281183100,8.21,8.21,160281183100 +엔케이,085310,21,1295,2,51,4.10,6685507,3107660,78880322,6685507,4.10,215.13,8.48,8.48,8606301955,8.43,8.43,8606301955 +씨피시스템,413630,22,1936,2,214,12.43,6500310,301902,36436626,6500310,12.43,2153.12,17.84,17.84,12223879352,17.33,17.33,12223879352 +예선테크,250930,23,515,5,-38,-6.87,6290458,1909979,33000440,6290458,-6.87,329.35,19.06,19.06,3644551222,21.44,21.44,3644551222 +더블유에스아이,299170,24,1652,2,104,6.72,5324009,527253,37581430,5324009,6.72,1009.76,14.17,14.17,8980171163,14.46,14.46,8980171163 +보성파워텍,006910,25,3940,2,65,1.68,4909714,4158205,49129824,4909714,1.68,118.07,9.99,9.99,19583076309,10.12,10.12,19583076309 +옵티코어,380540,26,1840,2,202,12.33,4613686,7199965,48433341,4613686,12.33,64.08,9.53,9.53,8478917409,9.51,9.51,8478917409 +프로티나,468530,27,24150,2,4420,22.40,4576613,4097467,10871991,4576613,22.40,111.69,42.10,42.10,105127759625,40.04,40.04,105127759625 +캔버스엔,210120,28,1178,2,83,7.58,4533525,596250,23582605,4533525,7.58,760.34,19.22,19.22,5628718400,20.26,20.26,5628718400 +케이프,064820,29,10830,2,1010,10.29,4467082,914803,30901728,4467082,10.29,488.31,14.46,14.46,48940882820,14.62,14.62,48940882820 +앱코,129890,30,1084,2,22,2.07,4435656,3843374,50643410,4435656,2.07,115.41,8.76,8.76,4985294073,9.08,9.08,4985294073 diff --git a/top30/20250904/top30-av-20250904-103000.csv b/top30/20250904/top30-av-20250904-103000.csv new file mode 100644 index 000000000000..333b5b0df825 --- /dev/null +++ b/top30/20250904/top30-av-20250904-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1302,5,-7,-0.53,123790574,289942016,1185400000,123790574,-0.53,42.69,10.44,10.44,161001968567,10.43,10.43,161001968567 +이트론,096040,2,28,2,12,75.00,97276066,333527712,906131295,97276066,75.00,29.17,10.74,10.74,2293952164,9.04,9.04,2293952164 +우리기술,032820,3,4250,2,365,9.40,55107911,22641248,165530656,55107911,9.40,243.40,33.29,33.29,235177646989,33.43,33.43,235177646989 +오성첨단소재,052420,4,1897,2,37,1.99,27627842,61839960,91170474,27627842,1.99,44.68,30.30,30.30,53438093458,30.90,30.90,53438093458 +이아이디,093230,5,151,2,46,43.81,17806766,85710256,254384360,17806766,43.81,20.78,7.00,7.00,2406429859,6.26,6.26,2406429859 +삼영엠텍,054540,6,11830,2,2630,28.59,14605536,3594862,13000000,14605536,28.59,406.29,112.35,112.35,163678765730,106.43,106.43,163678765730 +KODEX 2차전지산업레버리지,462330,7,1018,2,27,2.72,14384040,23452128,309900000,14384040,2.72,61.33,4.64,4.64,14725051282,4.67,4.67,14725051282 +이화전기,024810,8,255,5,-5,-1.92,12246001,91852432,218948640,12246001,-1.92,13.33,5.59,5.59,2752679547,4.93,4.93,2752679547 +하이드로리튬,101670,9,2620,2,225,9.39,12120575,1518209,54169970,12120575,9.39,798.35,22.38,22.38,33204653917,23.40,23.40,33204653917 +KODEX 인버스,114800,10,3485,5,-10,-0.29,11176414,24449048,211100000,11176414,-0.29,45.71,5.29,5.29,38932783226,5.29,5.29,38932783226 +KODEX 코스닥150레버리지,233740,11,8915,2,190,2.18,10022004,14682476,205300000,10022004,2.18,68.26,4.88,4.88,88997233659,4.86,4.86,88997233659 +KODEX 코스닥150선물인버스,251340,12,3420,5,-40,-1.16,9594134,21682288,73400000,9594134,-1.16,44.25,13.07,13.07,32896655844,13.10,13.10,32896655844 +케이에스피,073010,13,6270,2,850,15.68,9402630,1381826,40191250,9402630,15.68,680.45,23.39,23.39,57504335400,22.82,22.82,57504335400 +리튬포어스,073570,14,1349,2,226,20.12,9295743,400045,60186641,9295743,20.12,2323.67,15.44,15.44,12855024107,15.83,15.83,12855024107 +현대무벡스,319400,15,6580,2,100,1.54,8659689,37285968,111376039,8659689,1.54,23.23,7.78,7.78,57477739390,7.84,7.84,57477739390 +대한광통신,010170,16,1284,2,121,10.40,8624895,1807927,122605139,8624895,10.40,477.06,7.03,7.03,11089003827,7.04,7.04,11089003827 +씨피시스템,413630,17,1932,2,210,12.20,8616357,301902,36436626,8616357,12.20,2854.02,23.65,23.65,16355166344,23.23,23.23,16355166344 +KODEX 레버리지,122630,18,24845,2,135,0.55,7836245,14273382,97800000,7836245,0.55,54.90,8.01,8.01,194897054735,8.02,8.02,194897054735 +HJ중공업,097230,19,23250,5,-150,-0.64,7807670,32441362,83274281,7807670,-0.64,24.07,9.38,9.38,177995021375,9.19,9.19,177995021375 +에이엔피,015260,20,574,5,-44,-7.12,7278540,12099839,45116894,7278540,-7.12,60.15,16.13,16.13,4501992686,17.38,17.38,4501992686 +이브이첨단소재,131400,21,2135,2,155,7.83,7135947,840310,59589882,7135947,7.83,849.20,11.98,11.98,15534311008,12.21,12.21,15534311008 +엔케이,085310,22,1305,2,61,4.90,6847471,3107660,78880322,6847471,4.90,220.34,8.68,8.68,8817059245,8.57,8.57,8817059245 +예선테크,250930,23,510,5,-43,-7.78,6426831,1909979,33000440,6426831,-7.78,336.49,19.47,19.47,3714315184,22.07,22.07,3714315184 +더블유에스아이,299170,24,1642,2,94,6.07,5361931,527253,37581430,5361931,6.07,1016.96,14.27,14.27,9042614238,14.65,14.65,9042614238 +보성파워텍,006910,25,3935,2,60,1.55,4994545,4158205,49129824,4994545,1.55,120.11,10.17,10.17,19916881259,10.30,10.30,19916881259 +프로티나,468530,26,24200,2,4470,22.66,4717417,4097467,10871991,4717417,22.66,115.13,43.39,43.39,108546103250,41.26,41.26,108546103250 +옵티코어,380540,27,1850,2,212,12.94,4695170,7199965,48433341,4695170,12.94,65.21,9.69,9.69,8629665395,9.63,9.63,8629665395 +캔버스엔,210120,28,1184,2,89,8.13,4588396,596250,23582605,4588396,8.13,769.54,19.46,19.46,5693747343,20.39,20.39,5693747343 +케이프,064820,29,10860,2,1040,10.59,4585606,914803,30901728,4585606,10.59,501.27,14.84,14.84,50226510665,14.97,14.97,50226510665 +앱코,129890,30,1085,2,23,2.17,4468481,3843374,50643410,4468481,2.17,116.26,8.82,8.82,5020952470,9.14,9.14,5020952470 diff --git a/top30/20250904/top30-av-20250904-104000.csv b/top30/20250904/top30-av-20250904-104000.csv new file mode 100644 index 000000000000..8c44dc24b758 --- /dev/null +++ b/top30/20250904/top30-av-20250904-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,31,2,15,93.75,147703392,333527712,906131295,147703392,93.75,44.29,16.30,16.30,3857199270,13.73,13.73,3857199270 +KODEX 200선물인버스2X,252670,2,1303,5,-6,-0.46,125687108,289942016,1185400000,125687108,-0.46,43.35,10.60,10.60,163473769402,10.58,10.58,163473769402 +우리기술,032820,3,4235,2,350,9.01,55800111,22641248,165530656,55800111,9.01,246.45,33.71,33.71,238111367382,33.97,33.97,238111367382 +오성첨단소재,052420,4,1912,2,52,2.80,28594992,61839960,91170474,28594992,2.80,46.24,31.36,31.36,55279228780,31.71,31.71,55279228780 +이아이디,093230,5,165,2,60,57.14,26716296,85710256,254384360,26716296,57.14,31.17,10.50,10.50,3876502309,9.24,9.24,3876502309 +이화전기,024810,6,251,5,-9,-3.46,15708496,91852432,218948640,15708496,-3.46,17.10,7.17,7.17,3621765792,6.59,6.59,3621765792 +삼영엠텍,054540,7,11835,2,2635,28.64,15436026,3594862,13000000,15436026,28.64,429.39,118.74,118.74,173551427465,112.80,112.80,173551427465 +KODEX 2차전지산업레버리지,462330,8,1014,2,23,2.32,14889292,23452128,309900000,14889292,2.32,63.49,4.80,4.80,15238039509,4.85,4.85,15238039509 +하이드로리튬,101670,9,2620,2,225,9.39,12335459,1518209,54169970,12335459,9.39,812.50,22.77,22.77,33769344235,23.79,23.79,33769344235 +KODEX 인버스,114800,10,3490,5,-5,-0.14,11202268,24449048,211100000,11202268,-0.14,45.82,5.31,5.31,39022896136,5.30,5.30,39022896136 +케이에스피,073010,11,6310,2,890,16.42,10613392,1381826,40191250,10613392,16.42,768.07,26.41,26.41,65223623160,25.72,25.72,65223623160 +KODEX 코스닥150레버리지,233740,12,8905,2,180,2.06,10247555,14682476,205300000,10247555,2.06,69.79,4.99,4.99,91008465152,4.98,4.98,91008465152 +KODEX 코스닥150선물인버스,251340,13,3420,5,-40,-1.16,9673727,21682288,73400000,9673727,-1.16,44.62,13.18,13.18,33169128755,13.21,13.21,33169128755 +리튬포어스,073570,14,1346,2,223,19.86,9447038,400045,60186641,9447038,19.86,2361.49,15.70,15.70,13059070771,16.12,16.12,13059070771 +대한광통신,010170,15,1296,2,133,11.44,9189583,1807927,122605139,9189583,11.44,508.29,7.50,7.50,11818916514,7.44,7.44,11818916514 +씨피시스템,413630,16,1915,2,193,11.21,9183050,301902,36436626,9183050,11.21,3041.73,25.20,25.20,17445067173,25.00,25.00,17445067173 +현대무벡스,319400,17,6550,2,70,1.08,8788435,37285968,111376039,8788435,1.08,23.57,7.89,7.89,58322489480,7.99,7.99,58322489480 +HJ중공업,097230,18,23550,2,150,0.64,8644274,32441362,83274281,8644274,0.64,26.65,10.38,10.38,197699080650,10.08,10.08,197699080650 +KODEX 레버리지,122630,19,24835,2,125,0.51,8159026,14273382,97800000,8159026,0.51,57.16,8.34,8.34,202908881766,8.35,8.35,202908881766 +에이엔피,015260,20,574,5,-44,-7.12,7422634,12099839,45116894,7422634,-7.12,61.34,16.45,16.45,4584225726,17.70,17.70,4584225726 +이브이첨단소재,131400,21,2145,2,165,8.33,7342214,840310,59589882,7342214,8.33,873.75,12.32,12.32,15977905422,12.50,12.50,15977905422 +엔케이,085310,22,1304,2,60,4.82,7060515,3107660,78880322,7060515,4.82,227.20,8.95,8.95,9094222256,8.84,8.84,9094222256 +예선테크,250930,23,511,5,-42,-7.59,6456757,1909979,33000440,6456757,-7.59,338.05,19.57,19.57,3729654280,22.12,22.12,3729654280 +더블유에스아이,299170,24,1636,2,88,5.68,5444350,527253,37581430,5444350,5.68,1032.59,14.49,14.49,9177592916,14.93,14.93,9177592916 +보성파워텍,006910,25,3945,2,70,1.81,5087073,4158205,49129824,5087073,1.81,122.34,10.35,10.35,20281459589,10.46,10.46,20281459589 +오리엔탈정공,014940,26,9010,2,1090,13.76,4996012,2325019,45573661,4996012,13.76,214.88,10.96,10.96,42821124635,10.43,10.43,42821124635 +프로티나,468530,27,24250,2,4520,22.91,4831099,4097467,10871991,4831099,22.91,117.90,44.44,44.44,111315557850,42.22,42.22,111315557850 +옵티코어,380540,28,1823,2,185,11.29,4818980,7199965,48433341,4818980,11.29,66.93,9.95,9.95,8855908234,10.03,10.03,8855908234 +캔버스엔,210120,29,1192,2,97,8.86,4677462,596250,23582605,4677462,8.86,784.48,19.83,19.83,5799710217,20.63,20.63,5799710217 +케이프,064820,30,10870,2,1050,10.69,4676651,914803,30901728,4676651,10.69,511.22,15.13,15.13,51213602695,15.25,15.25,51213602695 diff --git a/top30/20250904/top30-av-20250904-105001.csv b/top30/20250904/top30-av-20250904-105001.csv new file mode 100644 index 000000000000..da7a72180ca3 --- /dev/null +++ b/top30/20250904/top30-av-20250904-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,31,2,15,93.75,147703392,333527712,906131295,147703392,93.75,44.29,16.30,16.30,3857199270,13.73,13.73,3857199270 +KODEX 200선물인버스2X,252670,2,1300,5,-9,-0.69,135237481,289942016,1185400000,135237481,-0.69,46.64,11.41,11.41,175891638688,11.41,11.41,175891638688 +우리기술,032820,3,4225,2,340,8.75,56391303,22641248,165530656,56391303,8.75,249.06,34.07,34.07,240615299870,34.40,34.40,240615299870 +오성첨단소재,052420,4,1890,2,30,1.61,29043259,61839960,91170474,29043259,1.61,46.97,31.86,31.86,56130062354,32.57,32.57,56130062354 +이아이디,093230,5,165,2,60,57.14,26716296,85710256,254384360,26716296,57.14,31.17,10.50,10.50,3876502309,9.24,9.24,3876502309 +이화전기,024810,6,251,5,-9,-3.46,15708496,91852432,218948640,15708496,-3.46,17.10,7.17,7.17,3621765792,6.59,6.59,3621765792 +삼영엠텍,054540,7,11670,2,2470,26.85,15695145,3594862,13000000,15695145,26.85,436.60,120.73,120.73,176594370135,116.40,116.40,176594370135 +KODEX 2차전지산업레버리지,462330,8,1015,2,24,2.42,15162040,23452128,309900000,15162040,2.42,64.65,4.89,4.89,15515160546,4.93,4.93,15515160546 +하이드로리튬,101670,9,2595,2,200,8.35,12542060,1518209,54169970,12542060,8.35,826.11,23.15,23.15,34307688885,24.41,24.41,34307688885 +KODEX 인버스,114800,10,3482,5,-13,-0.37,11268883,24449048,211100000,11268883,-0.37,46.09,5.34,5.34,39254811851,5.34,5.34,39254811851 +케이에스피,073010,11,6190,2,770,14.21,11108469,1381826,40191250,11108469,14.21,803.90,27.64,27.64,68306762020,27.46,27.46,68306762020 +KODEX 코스닥150레버리지,233740,12,8935,2,210,2.41,10600299,14682476,205300000,10600299,2.41,72.20,5.16,5.16,94158139089,5.13,5.13,94158139089 +씨피시스템,413630,13,1911,2,189,10.98,9772098,301902,36436626,9772098,10.98,3236.84,26.82,26.82,18570902232,26.67,26.67,18570902232 +KODEX 코스닥150선물인버스,251340,14,3417,5,-43,-1.24,9755341,21682288,73400000,9755341,-1.24,44.99,13.29,13.29,33448232407,13.34,13.34,33448232407 +리튬포어스,073570,15,1322,2,199,17.72,9714402,400045,60186641,9714402,17.72,2428.33,16.14,16.14,13416638464,16.86,16.86,13416638464 +대한광통신,010170,16,1290,2,127,10.92,9627053,1807927,122605139,9627053,10.92,532.49,7.85,7.85,12383926318,7.83,7.83,12383926318 +HJ중공업,097230,17,23450,2,50,0.21,8998737,32441362,83274281,8998737,0.21,27.74,10.81,10.81,206026779650,10.55,10.55,206026779650 +현대무벡스,319400,18,6540,2,60,0.93,8953506,37285968,111376039,8953506,0.93,24.01,8.04,8.04,59402517825,8.16,8.16,59402517825 +KODEX 레버리지,122630,19,24895,2,185,0.75,8801876,14273382,97800000,8801876,0.75,61.67,9.00,9.00,218902056636,8.99,8.99,218902056636 +에이엔피,015260,20,583,5,-35,-5.66,7638211,12099839,45116894,7638211,-5.66,63.13,16.93,16.93,4709502589,17.90,17.90,4709502589 +이브이첨단소재,131400,21,2140,2,160,8.08,7386367,840310,59589882,7386367,8.08,879.01,12.40,12.40,16072446018,12.60,12.60,16072446018 +엔케이,085310,22,1302,2,58,4.66,7274828,3107660,78880322,7274828,4.66,234.09,9.22,9.22,9373804831,9.13,9.13,9373804831 +예선테크,250930,23,519,5,-34,-6.15,6491091,1909979,33000440,6491091,-6.15,339.85,19.67,19.67,3747366406,21.88,21.88,3747366406 +오리엔탈정공,014940,24,8900,2,980,12.37,5966970,2325019,45573661,5966970,12.37,256.64,13.09,13.09,51538712775,12.71,12.71,51538712775 +프로티나,468530,25,25350,2,5620,28.48,5818881,4097467,10871991,5818881,28.48,142.01,53.52,53.52,136369862025,49.48,49.48,136369862025 +더블유에스아이,299170,26,1631,2,83,5.36,5530492,527253,37581430,5530492,5.36,1048.93,14.72,14.72,9317789563,15.20,15.20,9317789563 +보성파워텍,006910,27,3955,2,80,2.06,5116427,4158205,49129824,5116427,2.06,123.04,10.41,10.41,20397416414,10.50,10.50,20397416414 +캔버스엔,210120,28,1213,2,118,10.78,4924887,596250,23582605,4924887,10.78,825.98,20.88,20.88,6101130545,21.33,21.33,6101130545 +옵티코어,380540,29,1810,2,172,10.50,4855389,7199965,48433341,4855389,10.50,67.44,10.02,10.02,8922024040,10.18,10.18,8922024040 +삼성전자,005930,30,69600,5,-200,-0.29,4785069,10283009,5919637922,4785069,-0.29,46.53,0.08,0.08,332873845200,0.08,0.08,332873845200 diff --git a/top30/20250904/top30-av-20250904-110000.csv b/top30/20250904/top30-av-20250904-110000.csv new file mode 100644 index 000000000000..0f3f37c6ec00 --- /dev/null +++ b/top30/20250904/top30-av-20250904-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,31,2,15,93.75,147703392,333527712,906131295,147703392,93.75,44.29,16.30,16.30,3857199270,13.73,13.73,3857199270 +KODEX 200선물인버스2X,252670,2,1297,5,-12,-0.92,145143982,289942016,1185400000,145143982,-0.92,50.06,12.24,12.24,188744963494,12.28,12.28,188744963494 +우리기술,032820,3,4235,2,350,9.01,57513431,22641248,165530656,57513431,9.01,254.02,34.74,34.74,245346862321,35.00,35.00,245346862321 +오성첨단소재,052420,4,1888,2,28,1.51,29342141,61839960,91170474,29342141,1.51,47.45,32.18,32.18,56694194693,32.94,32.94,56694194693 +이아이디,093230,5,165,2,60,57.14,26716296,85710256,254384360,26716296,57.14,31.17,10.50,10.50,3876502309,9.24,9.24,3876502309 +삼영엠텍,054540,6,11660,2,2460,26.74,15965144,3594862,13000000,15965144,26.74,444.11,122.81,122.81,179735972075,118.57,118.57,179735972075 +이화전기,024810,7,251,5,-9,-3.46,15708496,91852432,218948640,15708496,-3.46,17.10,7.17,7.17,3621765792,6.59,6.59,3621765792 +KODEX 2차전지산업레버리지,462330,8,1016,2,25,2.52,15376918,23452128,309900000,15376918,2.52,65.57,4.96,4.96,15733422945,5.00,5.00,15733422945 +하이드로리튬,101670,9,2555,2,160,6.68,12977792,1518209,54169970,12977792,6.68,854.81,23.96,23.96,35428965347,25.60,25.60,35428965347 +KODEX 인버스,114800,10,3477,5,-18,-0.52,12300662,24449048,211100000,12300662,-0.52,50.31,5.83,5.83,42845473564,5.84,5.84,42845473564 +케이에스피,073010,11,6190,2,770,14.21,11389414,1381826,40191250,11389414,14.21,824.23,28.34,28.34,70038083170,28.15,28.15,70038083170 +KODEX 코스닥150레버리지,233740,12,8935,2,210,2.41,10838463,14682476,205300000,10838463,2.41,73.82,5.28,5.28,96286378945,5.25,5.25,96286378945 +씨피시스템,413630,13,1872,2,150,8.71,10388044,301902,36436626,10388044,8.71,3440.87,28.51,28.51,19743014128,28.94,28.94,19743014128 +대한광통신,010170,14,1293,2,130,11.18,10046116,1807927,122605139,10046116,11.18,555.67,8.19,8.19,12929001694,8.16,8.16,12929001694 +리튬포어스,073570,15,1325,2,202,17.99,9926604,400045,60186641,9926604,17.99,2481.37,16.49,16.49,13698209880,17.18,17.18,13698209880 +HJ중공업,097230,16,24000,2,600,2.56,9851507,32441362,83274281,9851507,2.56,30.37,11.83,11.83,226340258950,11.33,11.33,226340258950 +KODEX 코스닥150선물인버스,251340,17,3417,5,-43,-1.24,9826294,21682288,73400000,9826294,-1.24,45.32,13.39,13.39,33690809030,13.43,13.43,33690809030 +KODEX 레버리지,122630,18,24945,2,235,0.95,9600522,14273382,97800000,9600522,0.95,67.26,9.82,9.82,238821618532,9.79,9.79,238821618532 +현대무벡스,319400,19,6550,2,70,1.08,9054196,37285968,111376039,9054196,1.08,24.28,8.13,8.13,60061965800,8.23,8.23,60061965800 +에이엔피,015260,20,573,5,-45,-7.28,7917873,12099839,45116894,7917873,-7.28,65.44,17.55,17.55,4871401969,18.84,18.84,4871401969 +엔케이,085310,21,1298,2,54,4.34,7432348,3107660,78880322,7432348,4.34,239.16,9.42,9.42,9578467559,9.36,9.36,9578467559 +이브이첨단소재,131400,22,2140,2,160,8.08,7417385,840310,59589882,7417385,8.08,882.70,12.45,12.45,16138889602,12.66,12.66,16138889602 +예선테크,250930,23,511,5,-42,-7.59,6518387,1909979,33000440,6518387,-7.59,341.28,19.75,19.75,3761380521,22.31,22.31,3761380521 +오리엔탈정공,014940,24,8700,2,780,9.85,6479978,2325019,45573661,6479978,9.85,278.71,14.22,14.22,56041885950,14.13,14.13,56041885950 +프로티나,468530,25,24700,2,4970,25.19,6160346,4097467,10871991,6160346,25.19,150.35,56.66,56.66,144856389600,53.94,53.94,144856389600 +더블유에스아이,299170,26,1623,2,75,4.84,5612474,527253,37581430,5612474,4.84,1064.47,14.93,14.93,9450994126,15.49,15.49,9450994126 +보성파워텍,006910,27,3945,2,70,1.81,5147397,4158205,49129824,5147397,1.81,123.79,10.48,10.48,20519738546,10.59,10.59,20519738546 +캔버스엔,210120,28,1204,2,109,9.95,5028761,596250,23582605,5028761,9.95,843.40,21.32,21.32,6226892685,21.93,21.93,6226892685 +삼성전자,005930,29,69500,5,-300,-0.43,4991946,10283009,5919637922,4991946,-0.43,48.55,0.08,0.08,347271981750,0.08,0.08,347271981750 +옵티코어,380540,30,1812,2,174,10.62,4952677,7199965,48433341,4952677,10.62,68.79,10.23,10.23,9096914280,10.37,10.37,9096914280 diff --git a/top30/20250904/top30-av-20250904-111000.csv b/top30/20250904/top30-av-20250904-111000.csv new file mode 100644 index 000000000000..fa64e361cf3e --- /dev/null +++ b/top30/20250904/top30-av-20250904-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,23,2,7,43.75,181915770,333527712,906131295,181915770,43.75,54.54,20.08,20.08,4644083964,22.28,22.28,4644083964 +KODEX 200선물인버스2X,252670,2,1295,5,-14,-1.07,158964127,289942016,1185400000,158964127,-1.07,54.83,13.41,13.41,206641849795,13.46,13.46,206641849795 +우리기술,032820,3,4220,2,335,8.62,57954990,22641248,165530656,57954990,8.62,255.97,35.01,35.01,247214992043,35.39,35.39,247214992043 +이아이디,093230,4,121,2,16,15.24,31840556,85710256,254384360,31840556,15.24,37.15,12.52,12.52,4496537769,14.61,14.61,4496537769 +오성첨단소재,052420,5,1880,2,20,1.08,29634200,61839960,91170474,29634200,1.08,47.92,32.50,32.50,57244860711,33.40,33.40,57244860711 +이화전기,024810,6,186,5,-74,-28.46,20290051,91852432,218948640,20290051,-28.46,22.09,9.27,9.27,4473935022,10.99,10.99,4473935022 +삼영엠텍,054540,7,11750,2,2550,27.72,16113304,3594862,13000000,16113304,27.72,448.23,123.95,123.95,181469799155,118.80,118.80,181469799155 +KODEX 2차전지산업레버리지,462330,8,1015,2,24,2.42,15544360,23452128,309900000,15544360,2.42,66.28,5.02,5.02,15903460024,5.06,5.06,15903460024 +하이드로리튬,101670,9,2570,2,175,7.31,13175945,1518209,54169970,13175945,7.31,867.86,24.32,24.32,35936029197,25.81,25.81,35936029197 +KODEX 인버스,114800,10,3475,5,-20,-0.57,12622844,24449048,211100000,12622844,-0.57,51.63,5.98,5.98,43965123716,5.99,5.99,43965123716 +케이에스피,073010,11,6400,2,980,18.08,12034989,1381826,40191250,12034989,18.08,870.95,29.94,29.94,74117562460,28.81,28.81,74117562460 +HJ중공업,097230,12,24250,2,850,3.63,11205228,32441362,83274281,11205228,3.63,34.54,13.46,13.46,259129470475,12.83,12.83,259129470475 +KODEX 코스닥150레버리지,233740,13,8925,2,200,2.29,10995415,14682476,205300000,10995415,2.29,74.89,5.36,5.36,97689153547,5.33,5.33,97689153547 +씨피시스템,413630,14,1875,2,153,8.89,10683240,301902,36436626,10683240,8.89,3538.65,29.32,29.32,20293485720,29.70,29.70,20293485720 +대한광통신,010170,15,1309,2,146,12.55,10379078,1807927,122605139,10379078,12.55,574.09,8.47,8.47,13363812575,8.33,8.33,13363812575 +리튬포어스,073570,16,1324,2,201,17.90,10066558,400045,60186641,10066558,17.90,2516.36,16.73,16.73,13883627886,17.42,17.42,13883627886 +KODEX 레버리지,122630,17,24980,2,270,1.09,9931854,14273382,97800000,9931854,1.09,69.58,10.16,10.16,247098023164,10.11,10.11,247098023164 +KODEX 코스닥150선물인버스,251340,18,3420,5,-40,-1.16,9867964,21682288,73400000,9867964,-1.16,45.51,13.44,13.44,33833141178,13.48,13.48,33833141178 +현대무벡스,319400,19,6540,2,60,0.93,9183193,37285968,111376039,9183193,0.93,24.63,8.25,8.25,60906816995,8.36,8.36,60906816995 +에이엔피,015260,20,571,5,-47,-7.61,8080901,12099839,45116894,8080901,-7.61,66.79,17.91,17.91,4964060522,19.27,19.27,4964060522 +엔케이,085310,21,1292,2,48,3.86,7639676,3107660,78880322,7639676,3.86,245.83,9.69,9.69,9846751316,9.66,9.66,9846751316 +이브이첨단소재,131400,22,2125,2,145,7.32,7551656,840310,59589882,7551656,7.32,898.68,12.67,12.67,16424863802,12.97,12.97,16424863802 +오리엔탈정공,014940,23,8870,2,950,11.99,6835823,2325019,45573661,6835823,11.99,294.01,15.00,15.00,59174802420,14.64,14.64,59174802420 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,66,2,3,4.76,6748474,4024138,633000000,6748474,4.76,167.70,1.07,1.07,444074563,1.06,1.06,444074563 +예선테크,250930,25,516,5,-37,-6.69,6582659,1909979,33000440,6582659,-6.69,344.65,19.95,19.95,3794501946,22.28,22.28,3794501946 +프로티나,468530,26,24600,2,4870,24.68,6275374,4097467,10871991,6275374,24.68,153.15,57.72,57.72,147684628450,55.22,55.22,147684628450 +더블유에스아이,299170,27,1625,2,77,4.97,5649471,527253,37581430,5649471,4.97,1071.49,15.03,15.03,9511071104,15.57,15.57,9511071104 +신라젠,215600,28,3280,2,375,12.91,5290007,312510,138129836,5290007,12.91,1692.75,3.83,3.83,17205074673,3.80,3.80,17205074673 +삼성전자,005930,29,69500,5,-300,-0.43,5211676,10283009,5919637922,5211676,-0.43,50.68,0.09,0.09,362564315750,0.09,0.09,362564315750 +보성파워텍,006910,30,3950,2,75,1.94,5195428,4158205,49129824,5195428,1.94,124.94,10.57,10.57,20709160371,10.67,10.67,20709160371 diff --git a/top30/20250904/top30-av-20250904-112000.csv b/top30/20250904/top30-av-20250904-112000.csv new file mode 100644 index 000000000000..fa1e8db18a4f --- /dev/null +++ b/top30/20250904/top30-av-20250904-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,23,2,7,43.75,181915770,333527712,906131295,181915770,43.75,54.54,20.08,20.08,4644083964,22.28,22.28,4644083964 +KODEX 200선물인버스2X,252670,2,1296,5,-13,-0.99,163200285,289942016,1185400000,163200285,-0.99,56.29,13.77,13.77,212132662284,13.81,13.81,212132662284 +우리기술,032820,3,4197,2,312,8.03,59218447,22641248,165530656,59218447,8.03,261.55,35.77,35.77,252521997907,36.35,36.35,252521997907 +오성첨단소재,052420,4,1929,2,69,3.71,32355979,61839960,91170474,32355979,3.71,52.32,35.49,35.49,62485905223,35.53,35.53,62485905223 +이아이디,093230,5,121,2,16,15.24,31840556,85710256,254384360,31840556,15.24,37.15,12.52,12.52,4496537769,14.61,14.61,4496537769 +이화전기,024810,6,186,5,-74,-28.46,20290051,91852432,218948640,20290051,-28.46,22.09,9.27,9.27,4473935022,10.99,10.99,4473935022 +삼영엠텍,054540,7,11730,2,2530,27.50,16185983,3594862,13000000,16185983,27.50,450.25,124.51,124.51,182321950830,119.56,119.56,182321950830 +KODEX 2차전지산업레버리지,462330,8,1011,2,20,2.02,15974292,23452128,309900000,15974292,2.02,68.11,5.15,5.15,16338308075,5.21,5.21,16338308075 +하이드로리튬,101670,9,2545,2,150,6.26,13325842,1518209,54169970,13325842,6.26,877.73,24.60,24.60,36318680543,26.34,26.34,36318680543 +케이에스피,073010,10,6460,2,1040,19.19,12745831,1381826,40191250,12745831,19.19,922.39,31.71,31.71,78647920300,30.29,30.29,78647920300 +KODEX 인버스,114800,11,3475,5,-20,-0.57,12687171,24449048,211100000,12687171,-0.57,51.89,6.01,6.01,44188803074,6.02,6.02,44188803074 +HJ중공업,097230,12,24000,2,600,2.56,11821236,32441362,83274281,11821236,2.56,36.44,14.20,14.20,273969465725,13.71,13.71,273969465725 +KODEX 코스닥150레버리지,233740,13,8920,2,195,2.23,11115930,14682476,205300000,11115930,2.23,75.71,5.41,5.41,98764257102,5.39,5.39,98764257102 +대한광통신,010170,14,1313,2,150,12.90,11081196,1807927,122605139,11081196,12.90,612.92,9.04,9.04,14290687858,8.88,8.88,14290687858 +씨피시스템,413630,15,1877,2,155,9.00,10843157,301902,36436626,10843157,9.00,3591.61,29.76,29.76,20592551536,30.11,30.11,20592551536 +KODEX 코스닥150선물인버스,251340,16,3415,5,-45,-1.30,10289156,21682288,73400000,10289156,-1.30,47.45,14.02,14.02,35273619518,14.07,14.07,35273619518 +리튬포어스,073570,17,1315,2,192,17.10,10247053,400045,60186641,10247053,17.10,2561.48,17.03,17.03,14120171546,17.84,17.84,14120171546 +KODEX 레버리지,122630,18,24955,2,245,0.99,10087648,14273382,97800000,10087648,0.99,70.67,10.31,10.31,250986615151,10.28,10.28,250986615151 +현대무벡스,319400,19,6510,2,30,0.46,9505306,37285968,111376039,9505306,0.46,25.49,8.53,8.53,63002449905,8.69,8.69,63002449905 +에이엔피,015260,20,577,5,-41,-6.63,8270974,12099839,45116894,8270974,-6.63,68.36,18.33,18.33,5073722132,19.49,19.49,5073722132 +엔케이,085310,21,1292,2,48,3.86,7745225,3107660,78880322,7745225,3.86,249.23,9.82,9.82,9982912156,9.80,9.80,9982912156 +이브이첨단소재,131400,22,2130,2,150,7.58,7591925,840310,59589882,7591925,7.58,903.47,12.74,12.74,16510405533,13.01,13.01,16510405533 +오리엔탈정공,014940,23,8740,2,820,10.35,7124953,2325019,45573661,7124953,10.35,306.45,15.63,15.63,61705036420,15.49,15.49,61705036420 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,65,2,2,3.17,6825049,4024138,633000000,6825049,3.17,169.60,1.08,1.08,449107411,1.09,1.09,449107411 +예선테크,250930,25,522,5,-31,-5.61,6627994,1909979,33000440,6627994,-5.61,347.02,20.08,20.08,3818066183,22.16,22.16,3818066183 +프로티나,468530,26,25000,2,5270,26.71,6412736,4097467,10871991,6412736,26.71,156.50,58.98,58.98,151103635825,55.59,55.59,151103635825 +더블유에스아이,299170,27,1614,2,66,4.26,5775676,527253,37581430,5775676,4.26,1095.43,15.37,15.37,9715194151,16.02,16.02,9715194151 +신라젠,215600,28,3320,2,415,14.29,5714962,312510,138129836,5714962,14.29,1828.73,4.14,4.14,18606223758,4.06,4.06,18606223758 +삼성전자,005930,29,69500,5,-300,-0.43,5474480,10283009,5919637922,5474480,-0.43,53.24,0.09,0.09,380832355600,0.09,0.09,380832355600 +보성파워텍,006910,30,3935,2,60,1.55,5278951,4158205,49129824,5278951,1.55,126.95,10.74,10.74,21038269901,10.88,10.88,21038269901 diff --git a/top30/20250904/top30-av-20250904-113000.csv b/top30/20250904/top30-av-20250904-113000.csv new file mode 100644 index 000000000000..3b942d19be05 --- /dev/null +++ b/top30/20250904/top30-av-20250904-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,23,2,7,43.75,181915770,333527712,906131295,181915770,43.75,54.54,20.08,20.08,4644083964,22.28,22.28,4644083964 +KODEX 200선물인버스2X,252670,2,1296,5,-13,-0.99,166954934,289942016,1185400000,166954934,-0.99,57.58,14.08,14.08,216998502871,14.12,14.12,216998502871 +우리기술,032820,3,4185,2,300,7.72,60217644,22641248,165530656,60217644,7.72,265.96,36.38,36.38,256701980983,37.06,37.06,256701980983 +오성첨단소재,052420,4,1924,2,64,3.44,35845884,61839960,91170474,35845884,3.44,57.97,39.32,39.32,69274711987,39.49,39.49,69274711987 +이아이디,093230,5,121,2,16,15.24,31840556,85710256,254384360,31840556,15.24,37.15,12.52,12.52,4496537769,14.61,14.61,4496537769 +이화전기,024810,6,186,5,-74,-28.46,20290051,91852432,218948640,20290051,-28.46,22.09,9.27,9.27,4473935022,10.99,10.99,4473935022 +삼영엠텍,054540,7,11730,2,2530,27.50,16263786,3594862,13000000,16263786,27.50,452.42,125.11,125.11,183233286480,120.16,120.16,183233286480 +KODEX 2차전지산업레버리지,462330,8,1012,2,21,2.12,16038905,23452128,309900000,16038905,2.12,68.39,5.18,5.18,16403680699,5.23,5.23,16403680699 +케이에스피,073010,9,6740,2,1320,24.35,14834462,1381826,40191250,14834462,24.35,1073.54,36.91,36.91,92503994655,34.15,34.15,92503994655 +하이드로리튬,101670,10,2570,2,175,7.31,13436634,1518209,54169970,13436634,7.31,885.03,24.80,24.80,36602550898,26.29,26.29,36602550898 +KODEX 인버스,114800,11,3480,5,-15,-0.43,12761824,24449048,211100000,12761824,-0.43,52.20,6.05,6.05,44448409723,6.05,6.05,44448409723 +HJ중공업,097230,12,23650,2,250,1.07,12466797,32441362,83274281,12466797,1.07,38.43,14.97,14.97,289280668275,14.69,14.69,289280668275 +대한광통신,010170,13,1312,2,149,12.81,11300015,1807927,122605139,11300015,12.81,625.03,9.22,9.22,14577362119,9.06,9.06,14577362119 +KODEX 코스닥150레버리지,233740,14,8925,2,200,2.29,11188285,14682476,205300000,11188285,2.29,76.20,5.45,5.45,99410034096,5.43,5.43,99410034096 +씨피시스템,413630,15,1868,2,146,8.48,10928555,301902,36436626,10928555,8.48,3619.90,29.99,29.99,20752085565,30.49,30.49,20752085565 +리튬포어스,073570,16,1343,2,220,19.59,10462475,400045,60186641,10462475,19.59,2615.32,17.38,17.38,14406615407,17.82,17.82,14406615407 +KODEX 코스닥150선물인버스,251340,17,3420,5,-40,-1.16,10410630,21682288,73400000,10410630,-1.16,48.01,14.18,14.18,35688560953,14.22,14.22,35688560953 +KODEX 레버리지,122630,18,24965,2,255,1.03,10228224,14273382,97800000,10228224,1.03,71.66,10.46,10.46,254496105160,10.42,10.42,254496105160 +현대무벡스,319400,19,6510,2,30,0.46,9736411,37285968,111376039,9736411,0.46,26.11,8.74,8.74,64502156715,8.90,8.90,64502156715 +에이엔피,015260,20,572,5,-46,-7.44,8476040,12099839,45116894,8476040,-7.44,70.05,18.79,18.79,5191881356,20.12,20.12,5191881356 +엔케이,085310,21,1294,2,50,4.02,7815743,3107660,78880322,7815743,4.02,251.50,9.91,9.91,10074155820,9.87,9.87,10074155820 +이브이첨단소재,131400,22,2120,2,140,7.07,7663208,840310,59589882,7663208,7.07,911.95,12.86,12.86,16661947432,13.19,13.19,16661947432 +오리엔탈정공,014940,23,8990,2,1070,13.51,7652575,2325019,45573661,7652575,13.51,329.14,16.79,16.79,66397668170,16.21,16.21,66397668170 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,66,2,3,4.76,6845102,4024138,633000000,6845102,4.76,170.10,1.08,1.08,450410859,1.08,1.08,450410859 +예선테크,250930,25,519,5,-34,-6.15,6647886,1909979,33000440,6647886,-6.15,348.06,20.14,20.14,3828420525,22.35,22.35,3828420525 +프로티나,468530,26,25050,2,5320,26.96,6559499,4097467,10871991,6559499,26.96,160.09,60.33,60.33,154783077975,56.83,56.83,154783077975 +신라젠,215600,27,3335,2,430,14.80,6121303,312510,138129836,6121303,14.80,1958.75,4.43,4.43,19969067019,4.33,4.33,19969067019 +다날,064260,28,8780,2,120,1.39,5961647,8196849,68949040,5961647,1.39,72.73,8.65,8.65,52128968595,8.61,8.61,52128968595 +삼성전자,005930,29,69500,5,-300,-0.43,5829399,10283009,5919637922,5829399,-0.43,56.69,0.10,0.10,405500055850,0.10,0.10,405500055850 +더블유에스아이,299170,30,1616,2,68,4.39,5814514,527253,37581430,5814514,4.39,1102.79,15.47,15.47,9777833286,16.10,16.10,9777833286 diff --git a/top30/20250904/top30-av-20250904-114000.csv b/top30/20250904/top30-av-20250904-114000.csv new file mode 100644 index 000000000000..35c52792ae9f --- /dev/null +++ b/top30/20250904/top30-av-20250904-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,22,2,6,37.50,202082422,333527712,906131295,202082422,37.50,60.59,22.30,22.30,5087750308,25.52,25.52,5087750308 +KODEX 200선물인버스2X,252670,2,1294,5,-15,-1.15,173010180,289942016,1185400000,173010180,-1.15,59.67,14.60,14.60,224840377461,14.66,14.66,224840377461 +우리기술,032820,3,4207,2,322,8.29,60740000,22641248,165530656,60740000,8.29,268.27,36.69,36.69,258896472720,37.18,37.18,258896472720 +오성첨단소재,052420,4,1927,2,67,3.60,36621108,61839960,91170474,36621108,3.60,59.22,40.17,40.17,70766219364,40.28,40.28,70766219364 +이아이디,093230,5,124,2,19,18.10,36300296,85710256,254384360,36300296,18.10,42.35,14.27,14.27,5049545529,16.01,16.01,5049545529 +이화전기,024810,6,178,5,-82,-31.54,22297900,91852432,218948640,22297900,-31.54,24.28,10.18,10.18,4831332144,12.40,12.40,4831332144 +삼영엠텍,054540,7,11730,2,2530,27.50,16361807,3594862,13000000,16361807,27.50,455.14,125.86,125.86,184380056265,120.91,120.91,184380056265 +케이에스피,073010,8,6760,2,1340,24.72,16305482,1381826,40191250,16305482,24.72,1180.00,40.57,40.57,102521192230,37.73,37.73,102521192230 +KODEX 2차전지산업레버리지,462330,9,1012,2,21,2.12,16117631,23452128,309900000,16117631,2.12,68.73,5.20,5.20,16483322195,5.26,5.26,16483322195 +하이드로리튬,101670,10,2610,2,215,8.98,13729159,1518209,54169970,13729159,8.98,904.30,25.34,25.34,37365872959,26.43,26.43,37365872959 +KODEX 인버스,114800,11,3475,5,-20,-0.57,13484737,24449048,211100000,13484737,-0.57,55.15,6.39,6.39,46960766896,6.40,6.40,46960766896 +HJ중공업,097230,12,23900,2,500,2.14,12710658,32441362,83274281,12710658,2.14,39.18,15.26,15.26,295056326575,14.83,14.83,295056326575 +대한광통신,010170,13,1315,2,152,13.07,11543029,1807927,122605139,11543029,13.07,638.47,9.41,9.41,14896286396,9.24,9.24,14896286396 +KODEX 코스닥150레버리지,233740,14,8935,2,210,2.41,11388203,14682476,205300000,11388203,2.41,77.56,5.55,5.55,101195281931,5.52,5.52,101195281931 +리튬포어스,073570,15,1369,2,246,21.91,11106154,400045,60186641,11106154,21.91,2776.23,18.45,18.45,15284470292,18.55,18.55,15284470292 +씨피시스템,413630,16,1867,2,145,8.42,11057906,301902,36436626,11057906,8.42,3662.75,30.35,30.35,20993014505,30.86,30.86,20993014505 +KODEX 코스닥150선물인버스,251340,17,3420,5,-40,-1.16,10716835,21682288,73400000,10716835,-1.16,49.43,14.60,14.60,36735750684,14.63,14.63,36735750684 +KODEX 레버리지,122630,18,24995,2,285,1.15,10484722,14273382,97800000,10484722,1.15,73.46,10.72,10.72,260905510107,10.67,10.67,260905510107 +현대무벡스,319400,19,6510,2,30,0.46,9813396,37285968,111376039,9813396,0.46,26.32,8.81,8.81,65002888540,8.97,8.97,65002888540 +에이엔피,015260,20,574,5,-44,-7.12,8511088,12099839,45116894,8511088,-7.12,70.34,18.86,18.86,5211913050,20.13,20.13,5211913050 +오리엔탈정공,014940,21,8920,2,1000,12.63,8067398,2325019,45573661,8067398,12.63,346.98,17.70,17.70,70116537400,17.25,17.25,70116537400 +엔케이,085310,22,1292,2,48,3.86,7933233,3107660,78880322,7933233,3.86,255.28,10.06,10.06,10225833817,10.03,10.03,10225833817 +이브이첨단소재,131400,23,2135,2,155,7.83,7701749,840310,59589882,7701749,7.83,916.54,12.92,12.92,16744008957,13.16,13.16,16744008957 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,65,2,2,3.17,6845931,4024138,633000000,6845931,3.17,170.12,1.08,1.08,450464744,1.09,1.09,450464744 +예선테크,250930,25,515,5,-38,-6.87,6668335,1909979,33000440,6668335,-6.87,349.13,20.21,20.21,3838997738,22.59,22.59,3838997738 +프로티나,468530,26,24750,2,5020,25.44,6619939,4097467,10871991,6619939,25.44,161.56,60.89,60.89,156283602000,58.08,58.08,156283602000 +신라젠,215600,27,3335,2,430,14.80,6390052,312510,138129836,6390052,14.80,2044.75,4.63,4.63,20872330997,4.53,4.53,20872330997 +다날,064260,28,8730,2,70,0.81,6209420,8196849,68949040,6209420,0.81,75.75,9.01,9.01,54297491640,9.02,9.02,54297491640 +삼성전자,005930,29,69500,5,-300,-0.43,6031098,10283009,5919637922,6031098,-0.43,58.65,0.10,0.10,419515386950,0.10,0.10,419515386950 +더블유에스아이,299170,30,1611,2,63,4.07,5898599,527253,37581430,5898599,4.07,1118.74,15.70,15.70,9913019966,16.37,16.37,9913019966 diff --git a/top30/20250904/top30-av-20250904-115000.csv b/top30/20250904/top30-av-20250904-115000.csv new file mode 100644 index 000000000000..47e9850486b1 --- /dev/null +++ b/top30/20250904/top30-av-20250904-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,22,2,6,37.50,202082422,333527712,906131295,202082422,37.50,60.59,22.30,22.30,5087750308,25.52,25.52,5087750308 +KODEX 200선물인버스2X,252670,2,1292,5,-17,-1.30,186655960,289942016,1185400000,186655960,-1.30,64.38,15.75,15.75,242465194089,15.83,15.83,242465194089 +우리기술,032820,3,4187,2,302,7.77,61125323,22641248,165530656,61125323,7.77,269.97,36.93,36.93,260513420990,37.59,37.59,260513420990 +오성첨단소재,052420,4,1910,2,50,2.69,37523292,61839960,91170474,37523292,2.69,60.68,41.16,41.16,72488769467,41.63,41.63,72488769467 +이아이디,093230,5,124,2,19,18.10,36300296,85710256,254384360,36300296,18.10,42.35,14.27,14.27,5049545529,16.01,16.01,5049545529 +이화전기,024810,6,178,5,-82,-31.54,22297900,91852432,218948640,22297900,-31.54,24.28,10.18,10.18,4831332144,12.40,12.40,4831332144 +케이에스피,073010,7,6730,2,1310,24.17,17006043,1381826,40191250,17006043,24.17,1230.69,42.31,42.31,107229240665,39.64,39.64,107229240665 +삼영엠텍,054540,8,11760,2,2560,27.83,16414490,3594862,13000000,16414490,27.83,456.61,126.27,126.27,184998845395,121.01,121.01,184998845395 +KODEX 2차전지산업레버리지,462330,9,1015,2,24,2.42,16213087,23452128,309900000,16213087,2.42,69.13,5.23,5.23,16580119692,5.27,5.27,16580119692 +KODEX 인버스,114800,10,3470,5,-25,-0.72,14746325,24449048,211100000,14746325,-0.72,60.31,6.99,6.99,51339188499,7.01,7.01,51339188499 +하이드로리튬,101670,11,2605,2,210,8.77,13910543,1518209,54169970,13910543,8.77,916.25,25.68,25.68,37841427790,26.82,26.82,37841427790 +HJ중공업,097230,12,23800,2,400,1.71,12901629,32441362,83274281,12901629,1.71,39.77,15.49,15.49,299597515250,15.12,15.12,299597515250 +대한광통신,010170,13,1331,2,168,14.45,12362084,1807927,122605139,12362084,14.45,683.77,10.08,10.08,15987240561,9.80,9.80,15987240561 +KODEX 코스닥150레버리지,233740,14,8935,2,210,2.41,11757105,14682476,205300000,11757105,2.41,80.08,5.73,5.73,104493867631,5.70,5.70,104493867631 +리튬포어스,073570,15,1368,2,245,21.82,11537906,400045,60186641,11537906,21.82,2884.15,19.17,19.17,15878912697,19.29,19.29,15878912697 +KODEX 레버리지,122630,16,25040,2,330,1.34,11254262,14273382,97800000,11254262,1.34,78.85,11.51,11.51,280171580377,11.44,11.44,280171580377 +씨피시스템,413630,17,1867,2,145,8.42,11109702,301902,36436626,11109702,8.42,3679.90,30.49,30.49,21089509049,31.00,31.00,21089509049 +KODEX 코스닥150선물인버스,251340,18,3415,5,-45,-1.30,11102320,21682288,73400000,11102320,-1.30,51.20,15.13,15.13,38052185044,15.18,15.18,38052185044 +현대무벡스,319400,19,6530,2,50,0.77,9889132,37285968,111376039,9889132,0.77,26.52,8.88,8.88,65495887585,9.01,9.01,65495887585 +에이엔피,015260,20,569,5,-49,-7.93,8594318,12099839,45116894,8594318,-7.93,71.03,19.05,19.05,5259231450,20.49,20.49,5259231450 +오리엔탈정공,014940,21,8840,2,920,11.62,8263574,2325019,45573661,8263574,11.62,355.42,18.13,18.13,71854188475,17.84,17.84,71854188475 +엔케이,085310,22,1288,2,44,3.54,8057756,3107660,78880322,8057756,3.54,259.29,10.22,10.22,10386372593,10.22,10.22,10386372593 +이브이첨단소재,131400,23,2135,2,155,7.83,7773307,840310,59589882,7773307,7.83,925.05,13.04,13.04,16896879557,13.28,13.28,16896879557 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,65,2,2,3.17,6845931,4024138,633000000,6845931,3.17,170.12,1.08,1.08,450464744,1.09,1.09,450464744 +예선테크,250930,25,514,5,-39,-7.05,6690587,1909979,33000440,6690587,-7.05,350.30,20.27,20.27,3850398255,22.70,22.70,3850398255 +프로티나,468530,26,24800,2,5070,25.70,6668755,4097467,10871991,6668755,25.70,162.75,61.34,61.34,157500222650,58.41,58.41,157500222650 +신라젠,215600,27,3340,2,435,14.97,6507162,312510,138129836,6507162,14.97,2082.23,4.71,4.71,21263554544,4.61,4.61,21263554544 +다날,064260,28,8740,2,80,0.92,6320161,8196849,68949040,6320161,0.92,77.10,9.17,9.17,55264286010,9.17,9.17,55264286010 +삼성전자,005930,29,69550,5,-250,-0.36,6222860,10283009,5919637922,6222860,-0.36,60.52,0.11,0.11,432860307950,0.11,0.11,432860307950 +더블유에스아이,299170,30,1613,2,65,4.20,5906160,527253,37581430,5906160,4.20,1120.18,15.72,15.72,9925216379,16.37,16.37,9925216379 diff --git a/top30/20250904/top30-av-20250904-120000.csv b/top30/20250904/top30-av-20250904-120000.csv new file mode 100644 index 000000000000..448bd6e30ff1 --- /dev/null +++ b/top30/20250904/top30-av-20250904-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,22,2,6,37.50,202082422,333527712,906131295,202082422,37.50,60.59,22.30,22.30,5087750308,25.52,25.52,5087750308 +KODEX 200선물인버스2X,252670,2,1296,5,-13,-0.99,195253532,289942016,1185400000,195253532,-0.99,67.34,16.47,16.47,253596324602,16.51,16.51,253596324602 +우리기술,032820,3,4205,2,320,8.24,61538923,22641248,165530656,61538923,8.24,271.80,37.18,37.18,262249535004,37.68,37.68,262249535004 +오성첨단소재,052420,4,1903,2,43,2.31,37801304,61839960,91170474,37801304,2.31,61.13,41.46,41.46,73018445863,42.09,42.09,73018445863 +이아이디,093230,5,124,2,19,18.10,36300296,85710256,254384360,36300296,18.10,42.35,14.27,14.27,5049545529,16.01,16.01,5049545529 +이화전기,024810,6,178,5,-82,-31.54,22297900,91852432,218948640,22297900,-31.54,24.28,10.18,10.18,4831332144,12.40,12.40,4831332144 +케이에스피,073010,7,6710,2,1290,23.80,17267595,1381826,40191250,17267595,23.80,1249.62,42.96,42.96,108983656030,40.41,40.41,108983656030 +삼영엠텍,054540,8,11770,2,2570,27.93,16555697,3594862,13000000,16555697,27.93,460.54,127.35,127.35,186663936830,121.99,121.99,186663936830 +KODEX 2차전지산업레버리지,462330,9,1012,2,21,2.12,16309667,23452128,309900000,16309667,2.12,69.54,5.26,5.26,16678023148,5.32,5.32,16678023148 +KODEX 인버스,114800,10,3480,5,-15,-0.43,15045939,24449048,211100000,15045939,-0.43,61.54,7.13,7.13,52380080242,7.13,7.13,52380080242 +하이드로리튬,101670,11,2640,2,245,10.23,14125054,1518209,54169970,14125054,10.23,930.38,26.08,26.08,38407701513,26.86,26.86,38407701513 +HJ중공업,097230,12,23700,2,300,1.28,13047631,32441362,83274281,13047631,1.28,40.22,15.67,15.67,303058448700,15.36,15.36,303058448700 +대한광통신,010170,13,1321,2,158,13.59,12661673,1807927,122605139,12661673,13.59,700.34,10.33,10.33,16382948060,10.12,10.12,16382948060 +KODEX 코스닥150레버리지,233740,14,8912,2,187,2.14,12002245,14682476,205300000,12002245,2.14,81.75,5.85,5.85,106680573173,5.83,5.83,106680573173 +리튬포어스,073570,15,1377,2,254,22.62,11971930,400045,60186641,11971930,22.62,2992.65,19.89,19.89,16476362980,19.88,19.88,16476362980 +KODEX 레버리지,122630,16,24955,2,245,0.99,11458452,14273382,97800000,11458452,0.99,80.28,11.72,11.72,285273046295,11.69,11.69,285273046295 +KODEX 코스닥150선물인버스,251340,17,3425,5,-35,-1.01,11329194,21682288,73400000,11329194,-1.01,52.25,15.43,15.43,38828081068,15.45,15.45,38828081068 +씨피시스템,413630,18,1876,2,154,8.94,11265588,301902,36436626,11265588,8.94,3731.54,30.92,30.92,21381175378,31.28,31.28,21381175378 +현대무벡스,319400,19,6520,2,40,0.62,9946801,37285968,111376039,9946801,0.62,26.68,8.93,8.93,65871582335,9.07,9.07,65871582335 +에이엔피,015260,20,563,5,-55,-8.90,8717232,12099839,45116894,8717232,-8.90,72.04,19.32,19.32,5328726826,20.98,20.98,5328726826 +오리엔탈정공,014940,21,8880,2,960,12.12,8398523,2325019,45573661,8398523,12.12,361.22,18.43,18.43,73053202305,18.05,18.05,73053202305 +엔케이,085310,22,1289,2,45,3.62,8091704,3107660,78880322,8091704,3.62,260.38,10.26,10.26,10430059006,10.26,10.26,10430059006 +이브이첨단소재,131400,23,2130,2,150,7.58,7822414,840310,59589882,7822414,7.58,930.90,13.13,13.13,17001507967,13.39,13.39,17001507967 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,65,2,2,3.17,6855931,4024138,633000000,6855931,3.17,170.37,1.08,1.08,451114744,1.10,1.10,451114744 +예선테크,250930,25,514,5,-39,-7.05,6700217,1909979,33000440,6700217,-7.05,350.80,20.30,20.30,3855327449,22.73,22.73,3855327449 +프로티나,468530,26,24900,2,5170,26.20,6693583,4097467,10871991,6693583,26.20,163.36,61.57,61.57,158117029550,58.41,58.41,158117029550 +신라젠,215600,27,3335,2,430,14.80,6617732,312510,138129836,6617732,14.80,2117.61,4.79,4.79,21630942938,4.70,4.70,21630942938 +삼성전자,005930,28,69400,5,-400,-0.57,6410409,10283009,5919637922,6410409,-0.57,62.34,0.11,0.11,445899826300,0.11,0.11,445899826300 +다날,064260,29,8740,2,80,0.92,6379583,8196849,68949040,6379583,0.92,77.83,9.25,9.25,55784701030,9.26,9.26,55784701030 +한국선재,025550,30,3840,2,410,11.95,6028442,502242,25514004,6028442,11.95,1200.31,23.63,23.63,22582729181,23.05,23.05,22582729181 diff --git a/top30/20250904/top30-av-20250904-121000.csv b/top30/20250904/top30-av-20250904-121000.csv new file mode 100644 index 000000000000..385ddda78b65 --- /dev/null +++ b/top30/20250904/top30-av-20250904-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,22,2,6,37.50,222818398,333527712,906131295,222818398,37.50,66.81,24.59,24.59,5543941780,27.81,27.81,5543941780 +KODEX 200선물인버스2X,252670,2,1299,5,-10,-0.76,203570499,289942016,1185400000,203570499,-0.76,70.21,17.17,17.17,264394149503,17.17,17.17,264394149503 +우리기술,032820,3,4215,2,330,8.49,61950659,22641248,165530656,61950659,8.49,273.62,37.43,37.43,263984205481,37.84,37.84,263984205481 +이아이디,093230,4,124,2,19,18.10,38969688,85710256,254384360,38969688,18.10,45.47,15.32,15.32,5380550137,17.06,17.06,5380550137 +오성첨단소재,052420,5,1904,2,44,2.37,38200152,61839960,91170474,38200152,2.37,61.77,41.90,41.90,73778746968,42.50,42.50,73778746968 +이화전기,024810,6,193,5,-67,-25.77,24605136,91852432,218948640,24605136,-25.77,26.79,11.24,11.24,5276628692,12.49,12.49,5276628692 +케이에스피,073010,7,6750,2,1330,24.54,17748075,1381826,40191250,17748075,24.54,1284.39,44.16,44.16,112239194510,41.37,41.37,112239194510 +삼영엠텍,054540,8,11890,2,2690,29.24,16806287,3594862,13000000,16806287,29.24,467.51,129.28,129.28,189635011625,122.69,122.69,189635011625 +KODEX 2차전지산업레버리지,462330,9,1007,2,16,1.61,16779589,23452128,309900000,16779589,1.61,71.55,5.41,5.41,17152446732,5.50,5.50,17152446732 +KODEX 인버스,114800,10,3480,5,-15,-0.43,15581933,24449048,211100000,15581933,-0.43,63.73,7.38,7.38,54245337355,7.38,7.38,54245337355 +하이드로리튬,101670,11,2650,2,255,10.65,14584004,1518209,54169970,14584004,10.65,960.61,26.92,26.92,39638911298,27.61,27.61,39638911298 +HJ중공업,097230,12,23650,2,250,1.07,13146922,32441362,83274281,13146922,1.07,40.53,15.79,15.79,305414760425,15.51,15.51,305414760425 +대한광통신,010170,13,1292,2,129,11.09,13030350,1807927,122605139,13030350,11.09,720.73,10.63,10.63,16860548329,10.64,10.64,16860548329 +리튬포어스,073570,14,1356,2,233,20.75,12403890,400045,60186641,12403890,20.75,3100.62,20.61,20.61,17074396136,20.92,20.92,17074396136 +KODEX 코스닥150레버리지,233740,15,8895,2,170,1.95,12189435,14682476,205300000,12189435,1.95,83.02,5.94,5.94,108347339573,5.93,5.93,108347339573 +KODEX 코스닥150선물인버스,251340,16,3420,5,-40,-1.16,11963466,21682288,73400000,11963466,-1.16,55.18,16.30,16.30,40999575388,16.33,16.33,40999575388 +KODEX 레버리지,122630,17,24885,2,175,0.71,11935775,14273382,97800000,11935775,0.71,83.62,12.20,12.20,297164880185,12.21,12.21,297164880185 +씨피시스템,413630,18,1865,2,143,8.30,11428222,301902,36436626,11428222,8.30,3785.41,31.36,31.36,21686181915,31.91,31.91,21686181915 +현대무벡스,319400,19,6550,2,70,1.08,10038062,37285968,111376039,10038062,1.08,26.92,9.01,9.01,66468350180,9.11,9.11,66468350180 +오리엔탈정공,014940,20,8950,2,1030,13.01,8859527,2325019,45573661,8859527,13.01,381.05,19.44,19.44,77200429040,18.93,18.93,77200429040 +에이엔피,015260,21,563,5,-55,-8.90,8759417,12099839,45116894,8759417,-8.90,72.39,19.41,19.41,5352587318,21.07,21.07,5352587318 +엔케이,085310,22,1291,2,47,3.78,8136320,3107660,78880322,8136320,3.78,261.82,10.31,10.31,10487689266,10.30,10.30,10487689266 +이브이첨단소재,131400,23,2140,2,160,8.08,7863701,840310,59589882,7863701,8.08,935.81,13.20,13.20,17089663587,13.40,13.40,17089663587 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,65,2,2,3.17,6855931,4024138,633000000,6855931,3.17,170.37,1.08,1.08,451114744,1.10,1.10,451114744 +프로티나,468530,25,24800,2,5070,25.70,6724203,4097467,10871991,6724203,25.70,164.11,61.85,61.85,158878145825,58.93,58.93,158878145825 +신라젠,215600,26,3325,2,420,14.46,6719244,312510,138129836,6719244,14.46,2150.09,4.86,4.86,21967933611,4.78,4.78,21967933611 +예선테크,250930,27,514,5,-39,-7.05,6711421,1909979,33000440,6711421,-7.05,351.39,20.34,20.34,3861079006,22.76,22.76,3861079006 +한국선재,025550,28,3837,2,407,11.87,6621178,502242,25514004,6621178,11.87,1318.32,25.95,25.95,24872974690,25.41,25.41,24872974690 +삼성전자,005930,29,69500,5,-300,-0.43,6524132,10283009,5919637922,6524132,-0.43,63.45,0.11,0.11,453803625850,0.11,0.11,453803625850 +다날,064260,30,8730,2,70,0.81,6444963,8196849,68949040,6444963,0.81,78.63,9.35,9.35,56355630990,9.36,9.36,56355630990 diff --git a/top30/20250904/top30-av-20250904-122000.csv b/top30/20250904/top30-av-20250904-122000.csv new file mode 100644 index 000000000000..4ea8d77e5e5e --- /dev/null +++ b/top30/20250904/top30-av-20250904-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,22,2,6,37.50,222818398,333527712,906131295,222818398,37.50,66.81,24.59,24.59,5543941780,27.81,27.81,5543941780 +KODEX 200선물인버스2X,252670,2,1301,5,-8,-0.61,209274654,289942016,1185400000,209274654,-0.61,72.18,17.65,17.65,271813404818,17.62,17.62,271813404818 +우리기술,032820,3,4230,2,345,8.88,62385423,22641248,165530656,62385423,8.88,275.54,37.69,37.69,265818257976,37.96,37.96,265818257976 +이아이디,093230,4,124,2,19,18.10,38969688,85710256,254384360,38969688,18.10,45.47,15.32,15.32,5380550137,17.06,17.06,5380550137 +오성첨단소재,052420,5,1904,2,44,2.37,38661074,61839960,91170474,38661074,2.37,62.52,42.41,42.41,74659049822,43.01,43.01,74659049822 +이화전기,024810,6,193,5,-67,-25.77,24605136,91852432,218948640,24605136,-25.77,26.79,11.24,11.24,5276628692,12.49,12.49,5276628692 +케이에스피,073010,7,6800,2,1380,25.46,18067368,1381826,40191250,18067368,25.46,1307.50,44.95,44.95,114401346280,41.86,41.86,114401346280 +삼영엠텍,054540,8,11960,1,2760,30.00,17927315,3594862,13000000,17927315,30.00,498.69,137.90,137.90,203010121970,130.57,130.57,203010121970 +KODEX 2차전지산업레버리지,462330,9,1008,2,17,1.72,16962456,23452128,309900000,16962456,1.72,72.33,5.47,5.47,17336567685,5.55,5.55,17336567685 +KODEX 인버스,114800,10,3485,5,-10,-0.29,16656698,24449048,211100000,16656698,-0.29,68.13,7.89,7.89,57990890768,7.88,7.88,57990890768 +하이드로리튬,101670,11,2635,2,240,10.02,14701326,1518209,54169970,14701326,10.02,968.33,27.14,27.14,39947576473,27.99,27.99,39947576473 +HJ중공업,097230,12,23550,2,150,0.64,13321858,32441362,83274281,13321858,0.64,41.06,16.00,16.00,309541620550,15.78,15.78,309541620550 +대한광통신,010170,13,1285,2,122,10.49,13205978,1807927,122605139,13205978,10.49,730.45,10.77,10.77,17086984178,10.85,10.85,17086984178 +리튬포어스,073570,14,1366,2,243,21.64,12548848,400045,60186641,12548848,21.64,3136.86,20.85,20.85,17271831992,21.01,21.01,17271831992 +KODEX 코스닥150레버리지,233740,15,8890,2,165,1.89,12353372,14682476,205300000,12353372,1.89,84.14,6.02,6.02,109804917582,6.02,6.02,109804917582 +KODEX 코스닥150선물인버스,251340,16,3425,5,-35,-1.01,12352488,21682288,73400000,12352488,-1.01,56.97,16.83,16.83,42332585657,16.84,16.84,42332585657 +KODEX 레버리지,122630,17,24855,2,145,0.59,12266279,14273382,97800000,12266279,0.59,85.94,12.54,12.54,305384758452,12.56,12.56,305384758452 +씨피시스템,413630,18,1862,2,140,8.13,11521347,301902,36436626,11521347,8.13,3816.25,31.62,31.62,21859343336,32.22,32.22,21859343336 +현대무벡스,319400,19,6630,2,150,2.31,10930739,37285968,111376039,10930739,2.31,29.32,9.81,9.81,72413434955,9.81,9.81,72413434955 +오리엔탈정공,014940,20,9000,2,1080,13.64,9082417,2325019,45573661,9082417,13.64,390.64,19.93,19.93,79198394295,19.31,19.31,79198394295 +에이엔피,015260,21,566,5,-52,-8.41,8861040,12099839,45116894,8861040,-8.41,73.23,19.64,19.64,5409713347,21.18,21.18,5409713347 +엔케이,085310,22,1289,2,45,3.62,8210072,3107660,78880322,8210072,3.62,264.19,10.41,10.41,10583205790,10.41,10.41,10583205790 +이브이첨단소재,131400,23,2115,2,135,6.82,7942419,840310,59589882,7942419,6.82,945.18,13.33,13.33,17257113227,13.69,13.69,17257113227 +한국선재,025550,24,3825,2,395,11.52,7064673,502242,25514004,7064673,11.52,1406.63,27.69,27.69,26569515978,27.23,27.23,26569515978 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,66,2,3,4.76,6855932,4024138,633000000,6855932,4.76,170.37,1.08,1.08,451114810,1.08,1.08,451114810 +신라젠,215600,26,3355,2,450,15.49,6839339,312510,138129836,6839339,15.49,2188.52,4.95,4.95,22370222331,4.83,4.83,22370222331 +프로티나,468530,27,25000,2,5270,26.71,6780630,4097467,10871991,6780630,26.71,165.48,62.37,62.37,160290162900,58.97,58.97,160290162900 +예선테크,250930,28,509,5,-44,-7.96,6753815,1909979,33000440,6753815,-7.96,353.61,20.47,20.47,3882764112,23.12,23.12,3882764112 +삼성전자,005930,29,69550,5,-250,-0.36,6677647,10283009,5919637922,6677647,-0.36,64.94,0.11,0.11,464474450400,0.11,0.11,464474450400 +다날,064260,30,8780,2,120,1.39,6578932,8196849,68949040,6578932,1.39,80.26,9.54,9.54,57532296685,9.50,9.50,57532296685 diff --git a/top30/20250904/top30-av-20250904-123000.csv b/top30/20250904/top30-av-20250904-123000.csv new file mode 100644 index 000000000000..4217917a7b82 --- /dev/null +++ b/top30/20250904/top30-av-20250904-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,22,2,6,37.50,222818398,333527712,906131295,222818398,37.50,66.81,24.59,24.59,5543941780,27.81,27.81,5543941780 +KODEX 200선물인버스2X,252670,2,1303,5,-6,-0.46,215608763,289942016,1185400000,215608763,-0.46,74.36,18.19,18.19,280065086109,18.13,18.13,280065086109 +우리기술,032820,3,4205,2,320,8.24,63067521,22641248,165530656,63067521,8.24,278.55,38.10,38.10,268691235801,38.60,38.60,268691235801 +이아이디,093230,4,124,2,19,18.10,38969688,85710256,254384360,38969688,18.10,45.47,15.32,15.32,5380550137,17.06,17.06,5380550137 +오성첨단소재,052420,5,1899,2,39,2.10,38954757,61839960,91170474,38954757,2.10,62.99,42.73,42.73,75216322268,43.44,43.44,75216322268 +이화전기,024810,6,193,5,-67,-25.77,24605136,91852432,218948640,24605136,-25.77,26.79,11.24,11.24,5276628692,12.49,12.49,5276628692 +케이에스피,073010,7,6630,2,1210,22.32,18731800,1381826,40191250,18731800,22.32,1355.58,46.61,46.61,118867060800,44.61,44.61,118867060800 +삼영엠텍,054540,8,11820,2,2620,28.48,18602025,3594862,13000000,18602025,28.48,517.46,143.09,143.09,211029422165,137.34,137.34,211029422165 +KODEX 2차전지산업레버리지,462330,9,1007,2,16,1.61,17103447,23452128,309900000,17103447,1.61,72.93,5.52,5.52,17478573328,5.60,5.60,17478573328 +KODEX 인버스,114800,10,3487,5,-8,-0.23,16943738,24449048,211100000,16943738,-0.23,69.30,8.03,8.03,58991128315,8.01,8.01,58991128315 +하이드로리튬,101670,11,2650,2,255,10.65,14980639,1518209,54169970,14980639,10.65,986.73,27.65,27.65,40693662028,28.35,28.35,40693662028 +HJ중공업,097230,12,23500,2,100,0.43,13448646,32441362,83274281,13448646,0.43,41.46,16.15,16.15,312532631025,15.97,15.97,312532631025 +대한광통신,010170,13,1293,2,130,11.18,13297969,1807927,122605139,13297969,11.18,735.54,10.85,10.85,17205863088,10.85,10.85,17205863088 +리튬포어스,073570,14,1383,2,260,23.15,13121078,400045,60186641,13121078,23.15,3279.90,21.80,21.80,18067320016,21.71,21.71,18067320016 +KODEX 레버리지,122630,15,24825,2,115,0.47,12763761,14273382,97800000,12763761,0.47,89.42,13.05,13.05,317738799639,13.09,13.09,317738799639 +KODEX 코스닥150레버리지,233740,16,8880,2,155,1.78,12613536,14682476,205300000,12613536,1.78,85.91,6.14,6.14,112116837107,6.15,6.15,112116837107 +KODEX 코스닥150선물인버스,251340,17,3430,5,-30,-0.87,12568429,21682288,73400000,12568429,-0.87,57.97,17.12,17.12,43072196748,17.11,17.11,43072196748 +씨피시스템,413630,18,1854,2,132,7.67,11589479,301902,36436626,11589479,7.67,3838.82,31.81,31.81,21985725507,32.55,32.55,21985725507 +현대무벡스,319400,19,6690,2,210,3.24,11486765,37285968,111376039,11486765,3.24,30.81,10.31,10.31,76108033660,10.21,10.21,76108033660 +오리엔탈정공,014940,20,8900,2,980,12.37,9244031,2325019,45573661,9244031,12.37,397.59,20.28,20.28,80638167010,19.88,19.88,80638167010 +에이엔피,015260,21,561,5,-57,-9.22,9008026,12099839,45116894,9008026,-9.22,74.45,19.97,19.97,5491971100,21.70,21.70,5491971100 +엔케이,085310,22,1287,2,43,3.46,8249668,3107660,78880322,8249668,3.46,265.46,10.46,10.46,10634237610,10.48,10.48,10634237610 +이브이첨단소재,131400,23,2125,2,145,7.32,8024838,840310,59589882,8024838,7.32,954.99,13.47,13.47,17431624192,13.77,13.77,17431624192 +한국선재,025550,24,3780,2,350,10.20,7371663,502242,25514004,7371663,10.20,1467.75,28.89,28.89,27731844853,28.75,28.75,27731844853 +신라젠,215600,25,3370,2,465,16.01,7026373,312510,138129836,7026373,16.01,2248.37,5.09,5.09,22999837400,4.94,4.94,22999837400 +삼성전자,005930,26,69450,5,-350,-0.50,6867474,10283009,5919637922,6867474,-0.50,66.78,0.12,0.12,477667671950,0.12,0.12,477667671950 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,66,2,3,4.76,6855932,4024138,633000000,6855932,4.76,170.37,1.08,1.08,451114810,1.08,1.08,451114810 +프로티나,468530,28,24900,2,5170,26.20,6816197,4097467,10871991,6816197,26.20,166.35,62.70,62.70,161174375450,59.54,59.54,161174375450 +예선테크,250930,29,510,5,-43,-7.78,6771317,1909979,33000440,6771317,-7.78,354.52,20.52,20.52,3891663868,23.12,23.12,3891663868 +다날,064260,30,8770,2,110,1.27,6662901,8196849,68949040,6662901,1.27,81.29,9.66,9.66,58270176235,9.64,9.64,58270176235 diff --git a/top30/20250904/top30-av-20250904-124000.csv b/top30/20250904/top30-av-20250904-124000.csv new file mode 100644 index 000000000000..91ef46475415 --- /dev/null +++ b/top30/20250904/top30-av-20250904-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,21,2,5,31.25,237472398,333527712,906131295,237472398,31.25,71.20,26.21,26.21,5851675780,30.75,30.75,5851675780 +KODEX 200선물인버스2X,252670,2,1303,5,-6,-0.46,219047990,289942016,1185400000,219047990,-0.46,75.55,18.48,18.48,284545610531,18.42,18.42,284545610531 +우리기술,032820,3,4190,2,305,7.85,63353906,22641248,165530656,63353906,7.85,279.82,38.27,38.27,269891354015,38.91,38.91,269891354015 +이아이디,093230,4,129,2,24,22.86,41565477,85710256,254384360,41565477,22.86,48.50,16.34,16.34,5715406918,17.42,17.42,5715406918 +오성첨단소재,052420,5,1892,2,32,1.72,39237840,61839960,91170474,39237840,1.72,63.45,43.04,43.04,75751964843,43.92,43.92,75751964843 +이화전기,024810,6,185,5,-75,-28.85,25934419,91852432,218948640,25934419,-28.85,28.23,11.84,11.84,5522546047,13.63,13.63,5522546047 +케이에스피,073010,7,6740,2,1320,24.35,19091230,1381826,40191250,19091230,24.35,1381.59,47.50,47.50,121283577795,44.77,44.77,121283577795 +삼영엠텍,054540,8,11890,2,2690,29.24,18735490,3594862,13000000,18735490,29.24,521.17,144.12,144.12,212612423825,137.55,137.55,212612423825 +KODEX 2차전지산업레버리지,462330,9,1009,2,18,1.82,17199631,23452128,309900000,17199631,1.82,73.34,5.55,5.55,17575463639,5.62,5.62,17575463639 +KODEX 인버스,114800,10,3485,5,-10,-0.29,16980266,24449048,211100000,16980266,-0.29,69.45,8.04,8.04,59118440345,8.04,8.04,59118440345 +하이드로리튬,101670,11,2640,2,245,10.23,15065404,1518209,54169970,15065404,10.23,992.31,27.81,27.81,40917809808,28.61,28.61,40917809808 +HJ중공업,097230,12,23850,2,450,1.92,13641544,32441362,83274281,13641544,1.92,42.05,16.38,16.38,317104200800,15.97,15.97,317104200800 +대한광통신,010170,13,1294,2,131,11.26,13368976,1807927,122605139,13368976,11.26,739.46,10.90,10.90,17297596208,10.90,10.90,17297596208 +리튬포어스,073570,14,1369,2,246,21.91,13322244,400045,60186641,13322244,21.91,3330.19,22.13,22.13,18344490707,22.26,22.26,18344490707 +KODEX 레버리지,122630,15,24820,2,110,0.45,12958643,14273382,97800000,12958643,0.45,90.79,13.25,13.25,322577305129,13.29,13.29,322577305129 +KODEX 코스닥150선물인버스,251340,16,3430,5,-30,-0.87,12815632,21682288,73400000,12815632,-0.87,59.11,17.46,17.46,43920076370,17.45,17.45,43920076370 +KODEX 코스닥150레버리지,233740,17,8870,2,145,1.66,12754744,14682476,205300000,12754744,1.66,86.87,6.21,6.21,113370894778,6.23,6.23,113370894778 +현대무벡스,319400,18,6640,2,160,2.47,12398184,37285968,111376039,12398184,2.47,33.25,11.13,11.13,82217353770,11.12,11.12,82217353770 +씨피시스템,413630,19,1853,2,131,7.61,11662502,301902,36436626,11662502,7.61,3863.01,32.01,32.01,22120760941,32.76,32.76,22120760941 +오리엔탈정공,014940,20,8950,2,1030,13.01,9359039,2325019,45573661,9359039,13.01,402.54,20.54,20.54,81663324940,20.02,20.02,81663324940 +에이엔피,015260,21,561,5,-57,-9.22,9061040,12099839,45116894,9061040,-9.22,74.89,20.08,20.08,5521660610,21.82,21.82,5521660610 +엔케이,085310,22,1283,2,39,3.14,8340203,3107660,78880322,8340203,3.14,268.38,10.57,10.57,10750358175,10.62,10.62,10750358175 +이브이첨단소재,131400,23,2125,2,145,7.32,8041252,840310,59589882,8041252,7.32,956.94,13.49,13.49,17466409167,13.79,13.79,17466409167 +한국선재,025550,24,3770,2,340,9.91,7623900,502242,25514004,7623900,9.91,1517.97,29.88,29.88,28678329935,29.81,29.81,28678329935 +신라젠,215600,25,3355,2,450,15.49,7108627,312510,138129836,7108627,15.49,2274.69,5.15,5.15,23275985990,5.02,5.02,23275985990 +삼성전자,005930,26,69600,5,-200,-0.29,7089004,10283009,5919637922,7089004,-0.29,68.94,0.12,0.12,493064658850,0.12,0.12,493064658850 +예선테크,250930,27,512,5,-41,-7.41,6889375,1909979,33000440,6889375,-7.41,360.70,20.88,20.88,3951734095,23.39,23.39,3951734095 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,66,2,3,4.76,6855932,4024138,633000000,6855932,4.76,170.37,1.08,1.08,451114810,1.08,1.08,451114810 +프로티나,468530,29,24900,2,5170,26.20,6835093,4097467,10871991,6835093,26.20,166.81,62.87,62.87,161643622750,59.71,59.71,161643622750 +다날,064260,30,8750,2,90,1.04,6719105,8196849,68949040,6719105,1.04,81.97,9.75,9.75,58762201485,9.74,9.74,58762201485 diff --git a/top30/20250904/top30-av-20250904-125000.csv b/top30/20250904/top30-av-20250904-125000.csv new file mode 100644 index 000000000000..904e46a28ed6 --- /dev/null +++ b/top30/20250904/top30-av-20250904-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,21,2,5,31.25,237472398,333527712,906131295,237472398,31.25,71.20,26.21,26.21,5851675780,30.75,30.75,5851675780 +KODEX 200선물인버스2X,252670,2,1305,5,-4,-0.31,223575764,289942016,1185400000,223575764,-0.31,77.11,18.86,18.86,290452139687,18.78,18.78,290452139687 +우리기술,032820,3,4207,2,322,8.29,63720631,22641248,165530656,63720631,8.29,281.44,38.49,38.49,271435546716,38.98,38.98,271435546716 +이아이디,093230,4,129,2,24,22.86,41565477,85710256,254384360,41565477,22.86,48.50,16.34,16.34,5715406918,17.42,17.42,5715406918 +오성첨단소재,052420,5,1888,2,28,1.51,39486866,61839960,91170474,39486866,1.51,63.85,43.31,43.31,76222429823,44.28,44.28,76222429823 +이화전기,024810,6,185,5,-75,-28.85,25934419,91852432,218948640,25934419,-28.85,28.23,11.84,11.84,5522546047,13.63,13.63,5522546047 +케이에스피,073010,7,6740,2,1320,24.35,19262662,1381826,40191250,19262662,24.35,1394.00,47.93,47.93,122439964870,45.20,45.20,122439964870 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,79,2,3,3.95,19069331,19308636,1497000000,19069331,3.95,98.76,1.27,1.27,1503279881,1.27,1.27,1503279881 +삼영엠텍,054540,9,11940,2,2740,29.78,18889060,3594862,13000000,18889060,29.78,525.45,145.30,145.30,214443229835,138.15,138.15,214443229835 +KODEX 인버스,114800,10,3490,5,-5,-0.14,17831383,24449048,211100000,17831383,-0.14,72.93,8.45,8.45,62088495965,8.43,8.43,62088495965 +KODEX 2차전지산업레버리지,462330,11,1007,2,16,1.61,17392661,23452128,309900000,17392661,1.61,74.16,5.61,5.61,17769754312,5.69,5.69,17769754312 +하이드로리튬,101670,12,2630,2,235,9.81,15160214,1518209,54169970,15160214,9.81,998.56,27.99,27.99,41166690308,28.90,28.90,41166690308 +HJ중공업,097230,13,24100,2,700,2.99,13985858,32441362,83274281,13985858,2.99,43.11,16.79,16.79,325342569150,16.21,16.21,325342569150 +리튬포어스,073570,14,1369,2,246,21.91,13528321,400045,60186641,13528321,21.91,3381.70,22.48,22.48,18625775709,22.61,22.61,18625775709 +대한광통신,010170,15,1291,2,128,11.01,13496815,1807927,122605139,13496815,11.01,746.54,11.01,11.01,17462257359,11.03,11.03,17462257359 +KODEX 레버리지,122630,16,24795,2,85,0.34,13480522,14273382,97800000,13480522,0.34,94.45,13.78,13.78,335521380602,13.84,13.84,335521380602 +KODEX 코스닥150선물인버스,251340,17,3427,5,-33,-0.95,12995007,21682288,73400000,12995007,-0.95,59.93,17.70,17.70,44535289982,17.70,17.70,44535289982 +KODEX 코스닥150레버리지,233740,18,8875,2,150,1.72,12909572,14682476,205300000,12909572,1.72,87.93,6.29,6.29,114744942342,6.30,6.30,114744942342 +현대무벡스,319400,19,6610,2,130,2.01,12654608,37285968,111376039,12654608,2.01,33.94,11.36,11.36,83914200980,11.40,11.40,83914200980 +씨피시스템,413630,20,1850,2,128,7.43,11684188,301902,36436626,11684188,7.43,3870.19,32.07,32.07,22160927223,32.88,32.88,22160927223 +오리엔탈정공,014940,21,8890,2,970,12.25,9457490,2325019,45573661,9457490,12.25,406.77,20.75,20.75,82541759585,20.37,20.37,82541759585 +에이엔피,015260,22,557,5,-61,-9.87,9101312,12099839,45116894,9101312,-9.87,75.22,20.17,20.17,5544100621,22.06,22.06,5544100621 +엔케이,085310,23,1281,2,37,2.97,8390378,3107660,78880322,8390378,2.97,269.99,10.64,10.64,10814643594,10.70,10.70,10814643594 +이브이첨단소재,131400,24,2125,2,145,7.32,8058640,840310,59589882,8058640,7.32,959.01,13.52,13.52,17503269702,13.82,13.82,17503269702 +한국선재,025550,25,3730,2,300,8.75,7825515,502242,25514004,7825515,8.75,1558.12,30.67,30.67,29432497142,30.93,30.93,29432497142 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,66,2,3,4.76,7429627,4024138,633000000,7429627,4.76,184.63,1.17,1.17,488978680,1.17,1.17,488978680 +신라젠,215600,27,3390,2,485,16.70,7296637,312510,138129836,7296637,16.70,2334.85,5.28,5.28,23910350787,5.11,5.11,23910350787 +삼성전자,005930,28,69500,5,-300,-0.43,7286480,10283009,5919637922,7286480,-0.43,70.86,0.12,0.12,506795650750,0.12,0.12,506795650750 +프로티나,468530,29,25200,2,5470,27.72,6940521,4097467,10871991,6940521,27.72,169.39,63.84,63.84,164292128625,59.97,59.97,164292128625 +예선테크,250930,30,514,5,-39,-7.05,6917165,1909979,33000440,6917165,-7.05,362.16,20.96,20.96,3966051051,23.38,23.38,3966051051 diff --git a/top30/20250904/top30-av-20250904-130000.csv b/top30/20250904/top30-av-20250904-130000.csv new file mode 100644 index 000000000000..e22b2a1e1b7b --- /dev/null +++ b/top30/20250904/top30-av-20250904-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,21,2,5,31.25,237472398,333527712,906131295,237472398,31.25,71.20,26.21,26.21,5851675780,30.75,30.75,5851675780 +KODEX 200선물인버스2X,252670,2,1306,5,-3,-0.23,228354252,289942016,1185400000,228354252,-0.23,78.76,19.26,19.26,296693692958,19.16,19.16,296693692958 +우리기술,032820,3,4245,2,360,9.27,65384098,22641248,165530656,65384098,9.27,288.78,39.50,39.50,278495108767,39.63,39.63,278495108767 +이아이디,093230,4,129,2,24,22.86,41565477,85710256,254384360,41565477,22.86,48.50,16.34,16.34,5715406918,17.42,17.42,5715406918 +오성첨단소재,052420,5,1888,2,28,1.51,39829244,61839960,91170474,39829244,1.51,64.41,43.69,43.69,76867916881,44.66,44.66,76867916881 +이화전기,024810,6,185,5,-75,-28.85,25934419,91852432,218948640,25934419,-28.85,28.23,11.84,11.84,5522546047,13.63,13.63,5522546047 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,79,2,3,3.95,20107153,19308636,1497000000,20107153,3.95,104.14,1.34,1.34,1585267819,1.34,1.34,1585267819 +케이에스피,073010,8,6750,2,1330,24.54,19493686,1381826,40191250,19493686,24.54,1410.72,48.50,48.50,123992323960,45.70,45.70,123992323960 +삼영엠텍,054540,9,11900,2,2700,29.35,18990297,3594862,13000000,18990297,29.35,528.26,146.08,146.08,215649620605,139.40,139.40,215649620605 +KODEX 인버스,114800,10,3495,3,0,0.00,17919929,24449048,211100000,17919929,0.00,73.29,8.49,8.49,62397607742,8.46,8.46,62397607742 +KODEX 2차전지산업레버리지,462330,11,1006,2,15,1.51,17551450,23452128,309900000,17551450,1.51,74.84,5.66,5.66,17929488482,5.75,5.75,17929488482 +하이드로리튬,101670,12,2590,2,195,8.14,15327834,1518209,54169970,15327834,8.14,1009.60,28.30,28.30,41603055813,29.65,29.65,41603055813 +HJ중공업,097230,13,24050,2,650,2.78,14342549,32441362,83274281,14342549,2.78,44.21,17.22,17.22,333928832650,16.67,16.67,333928832650 +KODEX 레버리지,122630,14,24765,2,55,0.22,13969877,14273382,97800000,13969877,0.22,97.87,14.28,14.28,347641372254,14.35,14.35,347641372254 +KODEX 코스닥150선물인버스,251340,15,3435,5,-25,-0.72,13902665,21682288,73400000,13902665,-0.72,64.12,18.94,18.94,47648591122,18.90,18.90,47648591122 +대한광통신,010170,16,1279,2,116,9.97,13670324,1807927,122605139,13670324,9.97,756.13,11.15,11.15,17684632142,11.28,11.28,17684632142 +리튬포어스,073570,17,1359,2,236,21.02,13637943,400045,60186641,13637943,21.02,3409.10,22.66,22.66,18775104198,22.95,22.95,18775104198 +KODEX 코스닥150레버리지,233740,18,8860,2,135,1.55,13126684,14682476,205300000,13126684,1.55,89.40,6.39,6.39,116670063376,6.41,6.41,116670063376 +현대무벡스,319400,19,6610,2,130,2.01,12830223,37285968,111376039,12830223,2.01,34.41,11.52,11.52,85072142990,11.56,11.56,85072142990 +씨피시스템,413630,20,1841,2,119,6.91,11739602,301902,36436626,11739602,6.91,3888.55,32.22,32.22,22263155585,33.19,33.19,22263155585 +오리엔탈정공,014940,21,8870,2,950,11.99,9550055,2325019,45573661,9550055,11.99,410.75,20.96,20.96,83363725970,20.62,20.62,83363725970 +에이엔피,015260,22,561,5,-57,-9.22,9168049,12099839,45116894,9168049,-9.22,75.77,20.32,20.32,5581407383,22.05,22.05,5581407383 +엔케이,085310,23,1276,2,32,2.57,8559754,3107660,78880322,8559754,2.57,275.44,10.85,10.85,11031341236,10.96,10.96,11031341236 +신라젠,215600,24,3395,2,490,16.87,8115215,312510,138129836,8115215,16.87,2596.79,5.88,5.88,26703466797,5.69,5.69,26703466797 +이브이첨단소재,131400,25,2110,2,130,6.57,8102298,840310,59589882,8102298,6.57,964.20,13.60,13.60,17595520685,13.99,13.99,17595520685 +한국선재,025550,26,3735,2,305,8.89,8069060,502242,25514004,8069060,8.89,1606.61,31.63,31.63,30337151547,31.84,31.84,30337151547 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,66,2,3,4.76,7497150,4024138,633000000,7497150,4.76,186.30,1.18,1.18,493435198,1.18,1.18,493435198 +삼성전자,005930,28,69500,5,-300,-0.43,7392368,10283009,5919637922,7392368,-0.43,71.89,0.12,0.12,514163527300,0.12,0.12,514163527300 +프로티나,468530,29,25250,2,5520,27.98,7108885,4097467,10871991,7108885,27.98,173.49,65.39,65.39,168561512025,61.40,61.40,168561512025 +예선테크,250930,30,510,5,-43,-7.78,6937802,1909979,33000440,6937802,-7.78,363.24,21.02,21.02,3976614418,23.63,23.63,3976614418 diff --git a/top30/20250904/top30-av-20250904-131000.csv b/top30/20250904/top30-av-20250904-131000.csv new file mode 100644 index 000000000000..3fdc414daeee --- /dev/null +++ b/top30/20250904/top30-av-20250904-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,257302245,333527712,906131295,257302245,12.50,77.15,28.40,28.40,6208613026,38.07,38.07,6208613026 +KODEX 200선물인버스2X,252670,2,1308,5,-1,-0.08,233793430,289942016,1185400000,233793430,-0.08,80.63,19.72,19.72,303803995628,19.59,19.59,303803995628 +우리기술,032820,3,4210,2,325,8.37,65847265,22641248,165530656,65847265,8.37,290.83,39.78,39.78,280451730031,40.24,40.24,280451730031 +이아이디,093230,4,118,2,13,12.38,45390644,85710256,254384360,45390644,12.38,52.96,17.84,17.84,6166776624,20.54,20.54,6166776624 +오성첨단소재,052420,5,1890,2,30,1.61,40000787,61839960,91170474,40000787,1.61,64.68,43.87,43.87,77191687838,44.80,44.80,77191687838 +이화전기,024810,6,170,5,-90,-34.62,28222028,91852432,218948640,28222028,-34.62,30.73,12.89,12.89,5911439577,15.88,15.88,5911439577 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,4,5.26,20135493,19308636,1497000000,20135493,5.26,104.28,1.35,1.35,1587506680,1.33,1.33,1587506680 +케이에스피,073010,8,6690,2,1270,23.43,19735121,1381826,40191250,19735121,23.43,1428.19,49.10,49.10,125614286760,46.72,46.72,125614286760 +삼영엠텍,054540,9,11860,2,2660,28.91,19054697,3594862,13000000,19054697,28.91,530.05,146.57,146.57,216416388625,140.37,140.37,216416388625 +KODEX 인버스,114800,10,3495,3,0,0.00,18010001,24449048,211100000,18010001,0.00,73.66,8.53,8.53,62712206360,8.50,8.50,62712206360 +KODEX 2차전지산업레버리지,462330,11,1006,2,15,1.51,17780448,23452128,309900000,17780448,1.51,75.82,5.74,5.74,18159756447,5.82,5.82,18159756447 +하이드로리튬,101670,12,2605,2,210,8.77,15376709,1518209,54169970,15376709,8.77,1012.82,28.39,28.39,41729952718,29.57,29.57,41729952718 +KODEX 코스닥150선물인버스,251340,13,3435,5,-25,-0.72,14890015,21682288,73400000,14890015,-0.72,68.67,20.29,20.29,51043904513,20.25,20.25,51043904513 +HJ중공업,097230,14,23800,2,400,1.71,14536184,32441362,83274281,14536184,1.71,44.81,17.46,17.46,338557564100,17.08,17.08,338557564100 +KODEX 레버리지,122630,15,24740,2,30,0.12,14326416,14273382,97800000,14326416,0.12,100.37,14.65,14.65,356464803361,14.73,14.73,356464803361 +KODEX 코스닥150레버리지,233740,16,8835,2,110,1.26,13756765,14682476,205300000,13756765,1.26,93.70,6.70,6.70,122232604414,6.74,6.74,122232604414 +대한광통신,010170,17,1284,2,121,10.40,13741389,1807927,122605139,13741389,10.40,760.06,11.21,11.21,17775883197,11.29,11.29,17775883197 +리튬포어스,073570,18,1362,2,239,21.28,13683863,400045,60186641,13683863,21.28,3420.58,22.74,22.74,18837476952,22.98,22.98,18837476952 +현대무벡스,319400,19,6560,2,80,1.23,13059936,37285968,111376039,13059936,1.23,35.03,11.73,11.73,86579619010,11.85,11.85,86579619010 +씨피시스템,413630,20,1853,2,131,7.61,11797673,301902,36436626,11797673,7.61,3907.78,32.38,32.38,22370338274,33.13,33.13,22370338274 +앱코,129890,21,1183,2,121,11.39,11029752,3843374,50643410,11029752,11.39,286.98,21.78,21.78,12567353314,20.98,20.98,12567353314 +오리엔탈정공,014940,22,8820,2,900,11.36,9648346,2325019,45573661,9648346,11.36,414.98,21.17,21.17,84233782100,20.96,20.96,84233782100 +에이엔피,015260,23,558,5,-60,-9.71,9195433,12099839,45116894,9195433,-9.71,76.00,20.38,20.38,5596736044,22.23,22.23,5596736044 +신라젠,215600,24,3395,2,490,16.87,8674346,312510,138129836,8674346,16.87,2775.70,6.28,6.28,28615358340,6.10,6.10,28615358340 +엔케이,085310,25,1273,2,29,2.33,8648045,3107660,78880322,8648045,2.33,278.28,10.96,10.96,11143821856,11.10,11.10,11143821856 +한국선재,025550,26,3720,2,290,8.45,8130091,502242,25514004,8130091,8.45,1618.76,31.87,31.87,30564289958,32.20,32.20,30564289958 +이브이첨단소재,131400,27,2115,2,135,6.82,8114988,840310,59589882,8114988,6.82,965.71,13.62,13.62,17622329785,13.98,13.98,17622329785 +삼성전자,005930,28,69500,5,-300,-0.43,7756825,10283009,5919637922,7756825,-0.43,75.43,0.13,0.13,539498498850,0.13,0.13,539498498850 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,66,2,3,4.76,7499251,4024138,633000000,7499251,4.76,186.36,1.18,1.18,493573864,1.18,1.18,493573864 +프로티나,468530,30,25300,2,5570,28.23,7173270,4097467,10871991,7173270,28.23,175.07,65.98,65.98,170193159925,61.87,61.87,170193159925 diff --git a/top30/20250904/top30-av-20250904-132000.csv b/top30/20250904/top30-av-20250904-132000.csv new file mode 100644 index 000000000000..51a90da2e844 --- /dev/null +++ b/top30/20250904/top30-av-20250904-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,257302245,333527712,906131295,257302245,12.50,77.15,28.40,28.40,6208613026,38.07,38.07,6208613026 +KODEX 200선물인버스2X,252670,2,1307,5,-2,-0.15,237885215,289942016,1185400000,237885215,-0.15,82.05,20.07,20.07,309156082723,19.95,19.95,309156082723 +우리기술,032820,3,4210,2,325,8.37,66379272,22641248,165530656,66379272,8.37,293.18,40.10,40.10,282699298181,40.57,40.57,282699298181 +이아이디,093230,4,118,2,13,12.38,45390644,85710256,254384360,45390644,12.38,52.96,17.84,17.84,6166776624,20.54,20.54,6166776624 +오성첨단소재,052420,5,1886,2,26,1.40,40224873,61839960,91170474,40224873,1.40,65.05,44.12,44.12,77615183180,45.14,45.14,77615183180 +이화전기,024810,6,170,5,-90,-34.62,28222028,91852432,218948640,28222028,-34.62,30.73,12.89,12.89,5911439577,15.88,15.88,5911439577 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,4,5.26,20135502,19308636,1497000000,20135502,5.26,104.28,1.35,1.35,1587507400,1.33,1.33,1587507400 +케이에스피,073010,8,6650,2,1230,22.69,20038131,1381826,40191250,20038131,22.69,1450.12,49.86,49.86,127635675215,47.76,47.76,127635675215 +삼영엠텍,054540,9,11840,2,2640,28.70,19468260,3594862,13000000,19468260,28.70,541.56,149.76,149.76,221354676540,143.81,143.81,221354676540 +KODEX 인버스,114800,10,3495,3,0,0.00,18919957,24449048,211100000,18919957,0.00,77.39,8.96,8.96,65892494560,8.93,8.93,65892494560 +KODEX 2차전지산업레버리지,462330,11,1006,2,15,1.51,17858325,23452128,309900000,17858325,1.51,76.15,5.76,5.76,18238049081,5.85,5.85,18238049081 +하이드로리튬,101670,12,2560,2,165,6.89,15522510,1518209,54169970,15522510,6.89,1022.42,28.66,28.66,42105701293,30.36,30.36,42105701293 +KODEX 코스닥150선물인버스,251340,13,3440,5,-20,-0.58,15373265,21682288,73400000,15373265,-0.58,70.90,20.94,20.94,52706128143,20.87,20.87,52706128143 +앱코,129890,14,1164,2,102,9.60,14897163,3843374,50643410,14897163,9.60,387.61,29.42,29.42,17136899237,29.07,29.07,17136899237 +HJ중공업,097230,15,23850,2,450,1.92,14670759,32441362,83274281,14670759,1.92,45.22,17.62,17.62,341762040300,17.21,17.21,341762040300 +KODEX 레버리지,122630,16,24765,2,55,0.22,14580331,14273382,97800000,14580331,0.22,102.15,14.91,14.91,362745198846,14.98,14.98,362745198846 +KODEX 코스닥150레버리지,233740,17,8825,2,100,1.15,13900410,14682476,205300000,13900410,1.15,94.67,6.77,6.77,123501031714,6.82,6.82,123501031714 +리튬포어스,073570,18,1350,2,227,20.21,13865050,400045,60186641,13865050,20.21,3465.87,23.04,23.04,19083994958,23.49,23.49,19083994958 +대한광통신,010170,19,1279,2,116,9.97,13829298,1807927,122605139,13829298,9.97,764.93,11.28,11.28,17888423532,11.41,11.41,17888423532 +현대무벡스,319400,20,6540,2,60,0.93,13178077,37285968,111376039,13178077,0.93,35.34,11.83,11.83,87352507960,11.99,11.99,87352507960 +씨피시스템,413630,21,1853,2,131,7.61,12123385,301902,36436626,12123385,7.61,4015.67,33.27,33.27,22981225218,34.04,34.04,22981225218 +오리엔탈정공,014940,22,8870,2,950,11.99,9808646,2325019,45573661,9808646,11.99,421.87,21.52,21.52,85646694500,21.19,21.19,85646694500 +신라젠,215600,23,3405,2,500,17.21,9481156,312510,138129836,9481156,17.21,3033.87,6.86,6.86,31391173384,6.67,6.67,31391173384 +에이엔피,015260,24,563,5,-55,-8.90,9212539,12099839,45116894,9212539,-8.90,76.14,20.42,20.42,5606368032,22.07,22.07,5606368032 +엔케이,085310,25,1282,2,38,3.05,8745748,3107660,78880322,8745748,3.05,281.43,11.09,11.09,11268970615,11.14,11.14,11268970615 +한국선재,025550,26,3750,2,320,9.33,8292941,502242,25514004,8292941,9.33,1651.18,32.50,32.50,31175926766,32.58,32.58,31175926766 +이브이첨단소재,131400,27,2105,2,125,6.31,8169199,840310,59589882,8169199,6.31,972.16,13.71,13.71,17736735690,14.14,14.14,17736735690 +삼성전자,005930,28,69500,5,-300,-0.43,7906189,10283009,5919637922,7906189,-0.43,76.89,0.13,0.13,549884942100,0.13,0.13,549884942100 +프로티나,468530,29,25200,2,5470,27.72,7593056,4097467,10871991,7593056,27.72,185.31,69.84,69.84,180885356275,66.02,66.02,180885356275 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,67,2,4,6.35,7499775,4024138,633000000,7499775,6.35,186.37,1.18,1.18,493608451,1.16,1.16,493608451 diff --git a/top30/20250904/top30-av-20250904-133000.csv b/top30/20250904/top30-av-20250904-133000.csv new file mode 100644 index 000000000000..c1e3394137e2 --- /dev/null +++ b/top30/20250904/top30-av-20250904-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,257302245,333527712,906131295,257302245,12.50,77.15,28.40,28.40,6208613026,38.07,38.07,6208613026 +KODEX 200선물인버스2X,252670,2,1307,5,-2,-0.15,239804018,289942016,1185400000,239804018,-0.15,82.71,20.23,20.23,311663855892,20.12,20.12,311663855892 +우리기술,032820,3,4220,2,335,8.62,66806281,22641248,165530656,66806281,8.62,295.06,40.36,40.36,284497372427,40.73,40.73,284497372427 +이아이디,093230,4,118,2,13,12.38,45390644,85710256,254384360,45390644,12.38,52.96,17.84,17.84,6166776624,20.54,20.54,6166776624 +오성첨단소재,052420,5,1887,2,27,1.45,40518328,61839960,91170474,40518328,1.45,65.52,44.44,44.44,78168925607,45.44,45.44,78168925607 +이화전기,024810,6,170,5,-90,-34.62,28222028,91852432,218948640,28222028,-34.62,30.73,12.89,12.89,5911439577,15.88,15.88,5911439577 +케이에스피,073010,7,6720,2,1300,23.99,20226404,1381826,40191250,20226404,23.99,1463.74,50.33,50.33,128890158965,47.72,47.72,128890158965 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,79,2,3,3.95,20151514,19308636,1497000000,20151514,3.95,104.37,1.35,1.35,1588772348,1.34,1.34,1588772348 +삼영엠텍,054540,9,11930,2,2730,29.67,19679797,3594862,13000000,19679797,29.67,547.44,151.38,151.38,223873232115,144.35,144.35,223873232115 +KODEX 인버스,114800,10,3492,5,-3,-0.09,18974449,24449048,211100000,18974449,-0.09,77.61,8.99,8.99,66082708882,8.96,8.96,66082708882 +KODEX 2차전지산업레버리지,462330,11,1007,2,16,1.61,17892000,23452128,309900000,17892000,1.61,76.29,5.77,5.77,18271914791,5.86,5.86,18271914791 +앱코,129890,12,1120,2,58,5.46,16891884,3843374,50643410,16891884,5.46,439.51,33.35,33.35,19404055022,34.21,34.21,19404055022 +KODEX 코스닥150선물인버스,251340,13,3430,5,-30,-0.87,15835577,21682288,73400000,15835577,-0.87,73.03,21.57,21.57,54294074608,21.57,21.57,54294074608 +하이드로리튬,101670,14,2580,2,185,7.72,15569008,1518209,54169970,15569008,7.72,1025.49,28.74,28.74,42225432837,30.21,30.21,42225432837 +HJ중공업,097230,15,23950,2,550,2.35,14800230,32441362,83274281,14800230,2.35,45.62,17.77,17.77,344859223050,17.29,17.29,344859223050 +KODEX 레버리지,122630,16,24755,2,45,0.18,14730276,14273382,97800000,14730276,0.18,103.20,15.06,15.06,366457637447,15.14,15.14,366457637447 +KODEX 코스닥150레버리지,233740,17,8855,2,130,1.49,14081735,14682476,205300000,14081735,1.49,95.91,6.86,6.86,125104373478,6.88,6.88,125104373478 +대한광통신,010170,18,1266,2,103,8.86,14062343,1807927,122605139,14062343,8.86,777.82,11.47,11.47,18186260379,11.72,11.72,18186260379 +리튬포어스,073570,19,1353,2,230,20.48,13982806,400045,60186641,13982806,20.48,3495.31,23.23,23.23,19242646941,23.63,23.63,19242646941 +현대무벡스,319400,20,6570,2,90,1.39,13266076,37285968,111376039,13266076,1.39,35.58,11.91,11.91,87929462745,12.02,12.02,87929462745 +씨피시스템,413630,21,1847,2,125,7.26,12180650,301902,36436626,12180650,7.26,4034.64,33.43,33.43,23087042201,34.31,34.31,23087042201 +오리엔탈정공,014940,22,8920,2,1000,12.63,9971662,2325019,45573661,9971662,12.63,428.89,21.88,21.88,87098676545,21.43,21.43,87098676545 +신라젠,215600,23,3410,2,505,17.38,9819210,312510,138129836,9819210,17.38,3142.05,7.11,7.11,32541902855,6.91,6.91,32541902855 +에이엔피,015260,24,560,5,-58,-9.39,9229725,12099839,45116894,9229725,-9.39,76.28,20.46,20.46,5615977405,22.23,22.23,5615977405 +엔케이,085310,25,1280,2,36,2.89,8768207,3107660,78880322,8768207,2.89,282.15,11.12,11.12,11297726065,11.19,11.19,11297726065 +한국선재,025550,26,3720,2,290,8.45,8368857,502242,25514004,8368857,8.45,1666.30,32.80,32.80,31459021781,33.15,33.15,31459021781 +다날,064260,27,8840,2,180,2.08,8308930,8196849,68949040,8308930,2.08,101.37,12.05,12.05,72828179375,11.95,11.95,72828179375 +이브이첨단소재,131400,28,2105,2,125,6.31,8201191,840310,59589882,8201191,6.31,975.97,13.76,13.76,17804041236,14.19,14.19,17804041236 +삼성전자,005930,29,69500,5,-300,-0.43,8020940,10283009,5919637922,8020940,-0.43,78.00,0.14,0.14,557866269950,0.14,0.14,557866269950 +프로티나,468530,30,25150,2,5420,27.47,7644338,4097467,10871991,7644338,27.47,186.56,70.31,70.31,182175065600,66.63,66.63,182175065600 diff --git a/top30/20250904/top30-av-20250904-134001.csv b/top30/20250904/top30-av-20250904-134001.csv new file mode 100644 index 000000000000..d62a6933e0d5 --- /dev/null +++ b/top30/20250904/top30-av-20250904-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,3,0,0.00,271912794,333527712,906131295,271912794,0.00,81.53,30.01,30.01,6442381810,44.44,44.44,6442381810 +KODEX 200선물인버스2X,252670,2,1305,5,-4,-0.31,241641529,289942016,1185400000,241641529,-0.31,83.34,20.38,20.38,314064662346,20.30,20.30,314064662346 +우리기술,032820,3,4235,2,350,9.01,67237026,22641248,165530656,67237026,9.01,296.97,40.62,40.62,286315024367,40.84,40.84,286315024367 +이아이디,093230,4,98,5,-7,-6.67,48953781,85710256,254384360,48953781,-6.67,57.12,19.24,19.24,6515964050,26.14,26.14,6515964050 +오성첨단소재,052420,5,1902,2,42,2.26,41134612,61839960,91170474,41134612,2.26,66.52,45.12,45.12,79338812645,45.75,45.75,79338812645 +이화전기,024810,6,170,5,-90,-34.62,29797185,91852432,218948640,29797185,-34.62,32.44,13.61,13.61,6179216267,16.60,16.60,6179216267 +케이에스피,073010,7,6680,2,1260,23.25,20478995,1381826,40191250,20478995,23.25,1482.02,50.95,50.95,130588777315,48.64,48.64,130588777315 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,79,2,3,3.95,20204528,19308636,1497000000,20204528,3.95,104.64,1.35,1.35,1592960454,1.35,1.35,1592960454 +삼영엠텍,054540,9,11890,2,2690,29.24,19790012,3594862,13000000,19790012,29.24,550.51,152.23,152.23,225184854240,145.68,145.68,225184854240 +KODEX 인버스,114800,10,3492,5,-3,-0.09,19032869,24449048,211100000,19032869,-0.09,77.85,9.02,9.02,66286602898,8.99,8.99,66286602898 +앱코,129890,11,1101,2,39,3.67,18121315,3843374,50643410,18121315,3.67,471.49,35.78,35.78,20765562723,37.24,37.24,20765562723 +KODEX 2차전지산업레버리지,462330,12,1007,2,16,1.61,18097644,23452128,309900000,18097644,1.61,77.17,5.84,5.84,18478866697,5.92,5.92,18478866697 +KODEX 코스닥150선물인버스,251340,13,3430,5,-30,-0.87,15895303,21682288,73400000,15895303,-0.87,73.31,21.66,21.66,54499102841,21.65,21.65,54499102841 +하이드로리튬,101670,14,2585,2,190,7.93,15624949,1518209,54169970,15624949,7.93,1029.17,28.84,28.84,42369460127,30.26,30.26,42369460127 +KODEX 레버리지,122630,15,24785,2,75,0.30,14997607,14273382,97800000,14997607,0.30,105.07,15.33,15.33,373076720845,15.39,15.39,373076720845 +HJ중공업,097230,16,23850,2,450,1.92,14869600,32441362,83274281,14869600,1.92,45.84,17.86,17.86,346514757100,17.45,17.45,346514757100 +대한광통신,010170,17,1271,2,108,9.29,14204140,1807927,122605139,14204140,9.29,785.66,11.59,11.59,18365919776,11.79,11.79,18365919776 +KODEX 코스닥150레버리지,233740,18,8860,2,135,1.55,14202193,14682476,205300000,14202193,1.55,96.73,6.92,6.92,126171279418,6.94,6.94,126171279418 +리튬포어스,073570,19,1355,2,232,20.66,14064294,400045,60186641,14064294,20.66,3515.68,23.37,23.37,19352461411,23.73,23.73,19352461411 +현대무벡스,319400,20,6580,2,100,1.54,13345863,37285968,111376039,13345863,1.54,35.79,11.98,11.98,88453686300,12.07,12.07,88453686300 +씨피시스템,413630,21,1847,2,125,7.26,12272574,301902,36436626,12272574,7.26,4065.09,33.68,33.68,23256347482,34.56,34.56,23256347482 +신라젠,215600,22,3445,2,540,18.59,10228280,312510,138129836,10228280,18.59,3272.95,7.40,7.40,33952944996,7.14,7.14,33952944996 +오리엔탈정공,014940,23,8890,2,970,12.25,10025695,2325019,45573661,10025695,12.25,431.21,22.00,22.00,87579049390,21.62,21.62,87579049390 +에이엔피,015260,24,557,5,-61,-9.87,9282426,12099839,45116894,9282426,-9.87,76.72,20.57,20.57,5645401104,22.46,22.46,5645401104 +엔케이,085310,25,1284,2,40,3.22,8809809,3107660,78880322,8809809,3.22,283.49,11.17,11.17,11351040265,11.21,11.21,11351040265 +다날,064260,26,8800,2,140,1.62,8636000,8196849,68949040,8636000,1.62,105.36,12.53,12.53,75717509195,12.48,12.48,75717509195 +한국선재,025550,27,3705,2,275,8.02,8449841,502242,25514004,8449841,8.02,1682.42,33.12,33.12,31759525276,33.60,33.60,31759525276 +삼성전자,005930,28,69600,5,-200,-0.29,8440136,10283009,5919637922,8440136,-0.29,82.08,0.14,0.14,587031238550,0.14,0.14,587031238550 +이브이첨단소재,131400,29,2090,2,110,5.56,8240730,840310,59589882,8240730,5.56,980.68,13.83,13.83,17886995306,14.36,14.36,17886995306 +세림B&G,340440,30,1701,2,170,11.10,7707695,99625,28378364,7707695,11.10,7736.71,27.16,27.16,13600012639,28.17,28.17,13600012639 diff --git a/top30/20250904/top30-av-20250904-135001.csv b/top30/20250904/top30-av-20250904-135001.csv new file mode 100644 index 000000000000..bbc75221637a --- /dev/null +++ b/top30/20250904/top30-av-20250904-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,3,0,0.00,271912794,333527712,906131295,271912794,0.00,81.53,30.01,30.01,6442381810,44.44,44.44,6442381810 +KODEX 200선물인버스2X,252670,2,1308,5,-1,-0.08,244372074,289942016,1185400000,244372074,-0.08,84.28,20.62,20.62,317632766883,20.49,20.49,317632766883 +우리기술,032820,3,4235,2,350,9.01,67474156,22641248,165530656,67474156,9.01,298.01,40.76,40.76,287318435973,40.99,40.99,287318435973 +이아이디,093230,4,98,5,-7,-6.67,48953781,85710256,254384360,48953781,-6.67,57.12,19.24,19.24,6515964050,26.14,26.14,6515964050 +오성첨단소재,052420,5,1887,2,27,1.45,41684337,61839960,91170474,41684337,1.45,67.41,45.72,45.72,80379022955,46.72,46.72,80379022955 +이화전기,024810,6,170,5,-90,-34.62,29797185,91852432,218948640,29797185,-34.62,32.44,13.61,13.61,6179216267,16.60,16.60,6179216267 +케이에스피,073010,7,6670,2,1250,23.06,20632731,1381826,40191250,20632731,23.06,1493.15,51.34,51.34,131620150885,49.10,49.10,131620150885 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,80,2,4,5.26,20204558,19308636,1497000000,20204558,5.26,104.64,1.35,1.35,1592962830,1.33,1.33,1592962830 +삼영엠텍,054540,9,11910,2,2710,29.46,20022872,3594862,13000000,20022872,29.46,556.99,154.02,154.02,227964881385,147.24,147.24,227964881385 +KODEX 인버스,114800,10,3490,5,-5,-0.14,19224691,24449048,211100000,19224691,-0.14,78.63,9.11,9.11,66956061665,9.09,9.09,66956061665 +KODEX 2차전지산업레버리지,462330,11,1005,2,14,1.41,18431556,23452128,309900000,18431556,1.41,78.59,5.95,5.95,18814499587,6.04,6.04,18814499587 +앱코,129890,12,1100,2,38,3.58,18424736,3843374,50643410,18424736,3.58,479.39,36.38,36.38,21099836693,37.88,37.88,21099836693 +KODEX 코스닥150선물인버스,251340,13,3427,5,-33,-0.95,16677629,21682288,73400000,16677629,-0.95,76.92,22.72,22.72,57182481928,22.73,22.73,57182481928 +하이드로리튬,101670,14,2565,2,170,7.10,15686696,1518209,54169970,15686696,7.10,1033.24,28.96,28.96,42527956792,30.61,30.61,42527956792 +KODEX 레버리지,122630,15,24735,2,25,0.10,15252228,14273382,97800000,15252228,0.10,106.86,15.60,15.60,379381268425,15.68,15.68,379381268425 +HJ중공업,097230,16,23950,2,550,2.35,14979274,32441362,83274281,14979274,2.35,46.17,17.99,17.99,349137468250,17.51,17.51,349137468250 +KODEX 코스닥150레버리지,233740,17,8875,2,150,1.72,14444740,14682476,205300000,14444740,1.72,98.38,7.04,7.04,128323519113,7.04,7.04,128323519113 +대한광통신,010170,18,1269,2,106,9.11,14334467,1807927,122605139,14334467,9.11,792.87,11.69,11.69,18531342730,11.91,11.91,18531342730 +리튬포어스,073570,19,1344,2,221,19.68,14116530,400045,60186641,14116530,19.68,3528.74,23.45,23.45,19423023777,24.01,24.01,19423023777 +현대무벡스,319400,20,6630,2,150,2.31,13512693,37285968,111376039,13512693,2.31,36.24,12.13,12.13,89557782910,12.13,12.13,89557782910 +씨피시스템,413630,21,1840,2,118,6.85,12325828,301902,36436626,12325828,6.85,4082.72,33.83,33.83,23354659003,34.84,34.84,23354659003 +신라젠,215600,22,3490,2,585,20.14,10875835,312510,138129836,10875835,20.14,3480.16,7.87,7.87,36208625059,7.51,7.51,36208625059 +오리엔탈정공,014940,23,8850,2,930,11.74,10087451,2325019,45573661,10087451,11.74,433.87,22.13,22.13,88127852765,21.85,21.85,88127852765 +에이엔피,015260,24,562,5,-56,-9.06,9305023,12099839,45116894,9305023,-9.06,76.90,20.62,20.62,5658055305,22.31,22.31,5658055305 +엔케이,085310,25,1276,2,32,2.57,8884259,3107660,78880322,8884259,2.57,285.88,11.26,11.26,11446112503,11.37,11.37,11446112503 +다날,064260,26,8770,2,110,1.27,8853431,8196849,68949040,8853431,1.27,108.01,12.84,12.84,77629551220,12.84,12.84,77629551220 +삼성전자,005930,27,69550,5,-250,-0.36,8597221,10283009,5919637922,8597221,-0.36,83.61,0.15,0.15,597962251150,0.15,0.15,597962251150 +한국선재,025550,28,3695,2,265,7.73,8576261,502242,25514004,8576261,7.73,1707.60,33.61,33.61,32225772065,34.18,34.18,32225772065 +이브이첨단소재,131400,29,2085,2,105,5.30,8307869,840310,59589882,8307869,5.30,988.67,13.94,13.94,18026751388,14.51,14.51,18026751388 +세림B&G,340440,30,1685,2,154,10.06,7839459,99625,28378364,7839459,10.06,7868.97,27.62,27.62,13821511259,28.90,28.90,13821511259 diff --git a/top30/20250904/top30-av-20250904-140000.csv b/top30/20250904/top30-av-20250904-140000.csv new file mode 100644 index 000000000000..fbc36c50c529 --- /dev/null +++ b/top30/20250904/top30-av-20250904-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,3,0,0.00,271912794,333527712,906131295,271912794,0.00,81.53,30.01,30.01,6442381810,44.44,44.44,6442381810 +KODEX 200선물인버스2X,252670,2,1306,5,-3,-0.23,246468104,289942016,1185400000,246468104,-0.23,85.01,20.79,20.79,320370432466,20.69,20.69,320370432466 +우리기술,032820,3,4240,2,355,9.14,68150672,22641248,165530656,68150672,9.14,301.00,41.17,41.17,290188574930,41.35,41.35,290188574930 +이아이디,093230,4,98,5,-7,-6.67,48953781,85710256,254384360,48953781,-6.67,57.12,19.24,19.24,6515964050,26.14,26.14,6515964050 +오성첨단소재,052420,5,1855,5,-5,-0.27,42713558,61839960,91170474,42713558,-0.27,69.07,46.85,46.85,82304229246,48.67,48.67,82304229246 +이화전기,024810,6,170,5,-90,-34.62,29797185,91852432,218948640,29797185,-34.62,32.44,13.61,13.61,6179216267,16.60,16.60,6179216267 +케이에스피,073010,7,6650,2,1230,22.69,20840423,1381826,40191250,20840423,22.69,1508.18,51.85,51.85,133002553330,49.76,49.76,133002553330 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,79,2,3,3.95,20443386,19308636,1497000000,20443386,3.95,105.88,1.37,1.37,1611827691,1.36,1.36,1611827691 +삼영엠텍,054540,9,11780,2,2580,28.04,20385777,3594862,13000000,20385777,28.04,567.08,156.81,156.81,232250757825,151.66,151.66,232250757825 +KODEX 인버스,114800,10,3490,5,-5,-0.14,19338117,24449048,211100000,19338117,-0.14,79.10,9.16,9.16,67351919640,9.14,9.14,67351919640 +앱코,129890,11,1098,2,36,3.39,18630747,3843374,50643410,18630747,3.39,484.75,36.79,36.79,21325778867,38.35,38.35,21325778867 +KODEX 2차전지산업레버리지,462330,12,1005,2,14,1.41,18610527,23452128,309900000,18610527,1.41,79.36,6.01,6.01,18994497352,6.10,6.10,18994497352 +KODEX 코스닥150선물인버스,251340,13,3425,5,-35,-1.01,17306894,21682288,73400000,17306894,-1.01,79.82,23.58,23.58,59337487331,23.60,23.60,59337487331 +하이드로리튬,101670,14,2530,2,135,5.64,15836295,1518209,54169970,15836295,5.64,1043.09,29.23,29.23,42909408267,31.31,31.31,42909408267 +KODEX 레버리지,122630,15,24785,2,75,0.30,15478372,14273382,97800000,15478372,0.30,108.44,15.83,15.83,384980617625,15.88,15.88,384980617625 +HJ중공업,097230,16,24200,2,800,3.42,15414992,32441362,83274281,15414992,3.42,47.52,18.51,18.51,359631008575,17.85,17.85,359631008575 +KODEX 코스닥150레버리지,233740,17,8897,2,172,1.97,14780259,14682476,205300000,14780259,1.97,100.67,7.20,7.20,131307043580,7.19,7.19,131307043580 +대한광통신,010170,18,1277,2,114,9.80,14589801,1807927,122605139,14589801,9.80,806.99,11.90,11.90,18856998716,12.04,12.04,18856998716 +리튬포어스,073570,19,1328,2,205,18.25,14254283,400045,60186641,14254283,18.25,3563.17,23.68,23.68,19606679773,24.53,24.53,19606679773 +현대무벡스,319400,20,6630,2,150,2.31,13667158,37285968,111376039,13667158,2.31,36.65,12.27,12.27,90584461900,12.27,12.27,90584461900 +신라젠,215600,21,3580,2,675,23.24,13302407,312510,138129836,13302407,23.24,4256.63,9.63,9.63,44891643082,9.08,9.08,44891643082 +씨피시스템,413630,22,1841,2,119,6.91,12345280,301902,36436626,12345280,6.91,4089.17,33.88,33.88,23390465239,34.87,34.87,23390465239 +오리엔탈정공,014940,23,8860,2,940,11.87,10162409,2325019,45573661,10162409,11.87,437.09,22.30,22.30,88791715470,21.99,21.99,88791715470 +에이엔피,015260,24,560,5,-58,-9.39,9334947,12099839,45116894,9334947,-9.39,77.15,20.69,20.69,5674808507,22.46,22.46,5674808507 +엔케이,085310,25,1269,2,25,2.01,9025491,3107660,78880322,9025491,2.01,290.43,11.44,11.44,11625688910,11.61,11.61,11625688910 +다날,064260,26,8780,2,120,1.39,8939025,8196849,68949040,8939025,1.39,109.05,12.96,12.96,78382691080,12.95,12.95,78382691080 +삼성전자,005930,27,69600,5,-200,-0.29,8821927,10283009,5919637922,8821927,-0.29,85.79,0.15,0.15,613600980750,0.15,0.15,613600980750 +한국선재,025550,28,3680,2,250,7.29,8633205,502242,25514004,8633205,7.29,1718.93,33.84,33.84,32436167245,34.55,34.55,32436167245 +이브이첨단소재,131400,29,2085,2,105,5.30,8321127,840310,59589882,8321127,5.30,990.24,13.96,13.96,18054421358,14.53,14.53,18054421358 +한라캐스트,125490,30,5440,2,485,9.79,8120635,19132992,36502352,8120635,9.79,42.44,22.25,22.25,42628686375,21.47,21.47,42628686375 diff --git a/top30/20250904/top30-av-20250904-141000.csv b/top30/20250904/top30-av-20250904-141000.csv new file mode 100644 index 000000000000..420d8c1258c3 --- /dev/null +++ b/top30/20250904/top30-av-20250904-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,15,5,-1,-6.25,291589849,333527712,906131295,291589849,-6.25,87.43,32.18,32.18,6737537635,49.57,49.57,6737537635 +KODEX 200선물인버스2X,252670,2,1306,5,-3,-0.23,251944537,289942016,1185400000,251944537,-0.23,86.89,21.25,21.25,327520631200,21.16,21.16,327520631200 +우리기술,032820,3,4245,2,360,9.27,68810438,22641248,165530656,68810438,9.27,303.92,41.57,41.57,292994761431,41.70,41.70,292994761431 +이아이디,093230,4,87,5,-18,-17.14,52822443,85710256,254384360,52822443,-17.14,61.63,20.76,20.76,6852537644,30.96,30.96,6852537644 +오성첨단소재,052420,5,1861,2,1,0.05,43193232,61839960,91170474,43193232,0.05,69.85,47.38,47.38,83198791170,49.04,49.04,83198791170 +이화전기,024810,6,152,5,-108,-41.54,32453571,91852432,218948640,32453571,-41.54,35.33,14.82,14.82,6582986939,19.78,19.78,6582986939 +케이에스피,073010,7,6610,2,1190,21.96,21086465,1381826,40191250,21086465,21.96,1525.99,52.47,52.47,134629266405,50.68,50.68,134629266405 +삼영엠텍,054540,8,11710,2,2510,27.28,20795786,3594862,13000000,20795786,27.28,578.49,159.97,159.97,237038035415,155.71,155.71,237038035415 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,79,2,3,3.95,20445386,19308636,1497000000,20445386,3.95,105.89,1.37,1.37,1611985691,1.36,1.36,1611985691 +KODEX 인버스,114800,10,3490,5,-5,-0.14,19391198,24449048,211100000,19391198,-0.14,79.31,9.19,9.19,67537169740,9.17,9.17,67537169740 +앱코,129890,11,1089,2,27,2.54,18966099,3843374,50643410,18966099,2.54,493.48,37.45,37.45,21690173545,39.33,39.33,21690173545 +KODEX 2차전지산업레버리지,462330,12,1006,2,15,1.51,18965826,23452128,309900000,18965826,1.51,80.87,6.12,6.12,19351994344,6.21,6.21,19351994344 +KODEX 코스닥150선물인버스,251340,13,3425,5,-35,-1.01,17451037,21682288,73400000,17451037,-1.01,80.49,23.78,23.78,59831176546,23.80,23.80,59831176546 +하이드로리튬,101670,14,2530,2,135,5.64,15943879,1518209,54169970,15943879,5.64,1050.18,29.43,29.43,43182367867,31.51,31.51,43182367867 +HJ중공업,097230,15,24100,2,700,2.99,15757816,32441362,83274281,15757816,2.99,48.57,18.92,18.92,367941112225,18.33,18.33,367941112225 +KODEX 레버리지,122630,16,24775,2,65,0.26,15656331,14273382,97800000,15656331,0.26,109.69,16.01,16.01,389390938650,16.07,16.07,389390938650 +KODEX 코스닥150레버리지,233740,17,8890,2,165,1.89,14973734,14682476,205300000,14973734,1.89,101.98,7.29,7.29,133026852993,7.29,7.29,133026852993 +대한광통신,010170,18,1278,2,115,9.89,14713463,1807927,122605139,14713463,9.89,813.83,12.00,12.00,19014741240,12.14,12.14,19014741240 +리튬포어스,073570,19,1324,2,201,17.90,14351786,400045,60186641,14351786,17.90,3587.54,23.85,23.85,19735814389,24.77,24.77,19735814389 +신라젠,215600,20,3545,2,640,22.03,14324022,312510,138129836,14324022,22.03,4583.54,10.37,10.37,48516099951,9.91,9.91,48516099951 +현대무벡스,319400,21,6625,2,145,2.24,13759144,37285968,111376039,13759144,2.24,36.90,12.35,12.35,91193670720,12.36,12.36,91193670720 +씨피시스템,413630,22,1838,2,116,6.74,12393455,301902,36436626,12393455,6.74,4105.12,34.01,34.01,23479062256,35.06,35.06,23479062256 +오리엔탈정공,014940,23,8790,2,870,10.98,10275338,2325019,45573661,10275338,10.98,441.95,22.55,22.55,89787277705,22.41,22.41,89787277705 +에이엔피,015260,24,560,5,-58,-9.39,9372860,12099839,45116894,9372860,-9.39,77.46,20.77,20.77,5696006051,22.54,22.54,5696006051 +엔케이,085310,25,1269,2,25,2.01,9084434,3107660,78880322,9084434,2.01,292.32,11.52,11.52,11700525651,11.69,11.69,11700525651 +다날,064260,26,8780,2,120,1.39,8998521,8196849,68949040,8998521,1.39,109.78,13.05,13.05,78905760910,13.03,13.03,78905760910 +삼성전자,005930,27,69500,5,-300,-0.43,8945119,10283009,5919637922,8945119,-0.43,86.99,0.15,0.15,622176414550,0.15,0.15,622176414550 +한라캐스트,125490,28,5490,2,535,10.80,8901939,19132992,36502352,8901939,10.80,46.53,24.39,24.39,46878008445,23.39,23.39,46878008445 +한국선재,025550,29,3695,2,265,7.73,8667152,502242,25514004,8667152,7.73,1725.69,33.97,33.97,32561621625,34.54,34.54,32561621625 +이브이첨단소재,131400,30,2095,2,115,5.81,8398907,840310,59589882,8398907,5.81,999.50,14.09,14.09,18218119981,14.59,14.59,18218119981 diff --git a/top30/20250904/top30-av-20250904-142000.csv b/top30/20250904/top30-av-20250904-142000.csv new file mode 100644 index 000000000000..a6088f092fe3 --- /dev/null +++ b/top30/20250904/top30-av-20250904-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,15,5,-1,-6.25,291589849,333527712,906131295,291589849,-6.25,87.43,32.18,32.18,6737537635,49.57,49.57,6737537635 +KODEX 200선물인버스2X,252670,2,1303,5,-6,-0.46,255425787,289942016,1185400000,255425787,-0.46,88.10,21.55,21.55,332062053748,21.50,21.50,332062053748 +우리기술,032820,3,4250,2,365,9.40,69258571,22641248,165530656,69258571,9.40,305.90,41.84,41.84,294895042201,41.92,41.92,294895042201 +이아이디,093230,4,87,5,-18,-17.14,52822443,85710256,254384360,52822443,-17.14,61.63,20.76,20.76,6852537644,30.96,30.96,6852537644 +오성첨단소재,052420,5,1843,5,-17,-0.91,44192778,61839960,91170474,44192778,-0.91,71.46,48.47,48.47,85047482291,50.62,50.62,85047482291 +이화전기,024810,6,152,5,-108,-41.54,32453571,91852432,218948640,32453571,-41.54,35.33,14.82,14.82,6582986939,19.78,19.78,6582986939 +케이에스피,073010,7,6660,2,1240,22.88,21224206,1381826,40191250,21224206,22.88,1535.95,52.81,52.81,135540710425,50.64,50.64,135540710425 +삼영엠텍,054540,8,11780,2,2580,28.04,20993376,3594862,13000000,20993376,28.04,583.98,161.49,161.49,239360724765,156.30,156.30,239360724765 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,79,2,3,3.95,20445386,19308636,1497000000,20445386,3.95,105.89,1.37,1.37,1611985691,1.36,1.36,1611985691 +KODEX 2차전지산업레버리지,462330,10,1009,2,18,1.82,19461181,23452128,309900000,19461181,1.82,82.98,6.28,6.28,19851416976,6.35,6.35,19851416976 +KODEX 인버스,114800,11,3485,5,-10,-0.29,19443314,24449048,211100000,19443314,-0.29,79.53,9.21,9.21,67719096665,9.20,9.20,67719096665 +앱코,129890,12,1090,2,28,2.64,19113257,3843374,50643410,19113257,2.64,497.30,37.74,37.74,21849509593,39.58,39.58,21849509593 +KODEX 코스닥150선물인버스,251340,13,3425,5,-35,-1.01,18182295,21682288,73400000,18182295,-1.01,83.86,24.77,24.77,62335740330,24.80,24.80,62335740330 +하이드로리튬,101670,14,2600,2,205,8.56,16132022,1518209,54169970,16132022,8.56,1062.57,29.78,29.78,43668260665,31.01,31.01,43668260665 +HJ중공업,097230,15,24200,2,800,3.42,16035745,32441362,83274281,16035745,3.42,49.43,19.26,19.26,374671222875,18.59,18.59,374671222875 +KODEX 레버리지,122630,16,24817,2,107,0.43,15927966,14273382,97800000,15927966,0.43,111.59,16.29,16.29,396128152189,16.32,16.32,396128152189 +신라젠,215600,17,3445,2,540,18.59,15221759,312510,138129836,15221759,18.59,4870.81,11.02,11.02,51640698425,10.85,10.85,51640698425 +KODEX 코스닥150레버리지,233740,18,8890,2,165,1.89,15131971,14682476,205300000,15131971,1.89,103.06,7.37,7.37,134433867906,7.37,7.37,134433867906 +대한광통신,010170,19,1271,2,108,9.29,14830866,1807927,122605139,14830866,9.29,820.32,12.10,12.10,19163842093,12.30,12.30,19163842093 +리튬포어스,073570,20,1382,2,259,23.06,14767660,400045,60186641,14767660,23.06,3691.50,24.54,24.54,20303183697,24.41,24.41,20303183697 +현대무벡스,319400,21,6600,2,120,1.85,13873540,37285968,111376039,13873540,1.85,37.21,12.46,12.46,91948914785,12.51,12.51,91948914785 +씨피시스템,413630,22,1826,2,104,6.04,12471745,301902,36436626,12471745,6.04,4131.06,34.23,34.23,23622199381,35.50,35.50,23622199381 +한라캐스트,125490,23,5550,2,595,12.01,11336175,19132992,36502352,11336175,12.01,59.25,31.06,31.06,60483265810,29.86,29.86,60483265810 +오리엔탈정공,014940,24,8850,2,930,11.74,10332809,2325019,45573661,10332809,11.74,444.42,22.67,22.67,90293821815,22.39,22.39,90293821815 +에이엔피,015260,25,557,5,-61,-9.87,9449812,12099839,45116894,9449812,-9.87,78.10,20.95,20.95,5738832205,22.84,22.84,5738832205 +삼성전자,005930,26,69600,5,-200,-0.29,9210402,10283009,5919637922,9210402,-0.29,89.57,0.16,0.16,640641199650,0.16,0.16,640641199650 +다날,064260,27,8830,2,170,1.96,9198997,8196849,68949040,9198997,1.96,112.23,13.34,13.34,80678259440,13.25,13.25,80678259440 +엔케이,085310,28,1267,2,23,1.85,9135650,3107660,78880322,9135650,1.85,293.97,11.58,11.58,11765459574,11.77,11.77,11765459574 +한국선재,025550,29,3670,2,240,7.00,8758140,502242,25514004,8758140,7.00,1743.81,34.33,34.33,32895731985,35.13,35.13,32895731985 +이브이첨단소재,131400,30,2100,2,120,6.06,8441316,840310,59589882,8441316,6.06,1004.55,14.17,14.17,18306898931,14.63,14.63,18306898931 diff --git a/top30/20250904/top30-av-20250904-143001.csv b/top30/20250904/top30-av-20250904-143001.csv new file mode 100644 index 000000000000..7bb2336433af --- /dev/null +++ b/top30/20250904/top30-av-20250904-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,15,5,-1,-6.25,291589849,333527712,906131295,291589849,-6.25,87.43,32.18,32.18,6737537635,49.57,49.57,6737537635 +KODEX 200선물인버스2X,252670,2,1309,3,0,0.00,260445052,289942016,1185400000,260445052,0.00,89.83,21.97,21.97,338617343815,21.82,21.82,338617343815 +우리기술,032820,3,4260,2,375,9.65,69907420,22641248,165530656,69907420,9.65,308.76,42.23,42.23,297654475152,42.21,42.21,297654475152 +이아이디,093230,4,87,5,-18,-17.14,52822443,85710256,254384360,52822443,-17.14,61.63,20.76,20.76,6852537644,30.96,30.96,6852537644 +오성첨단소재,052420,5,1833,5,-27,-1.45,45144108,61839960,91170474,45144108,-1.45,73.00,49.52,49.52,86796788560,51.94,51.94,86796788560 +이화전기,024810,6,152,5,-108,-41.54,32453571,91852432,218948640,32453571,-41.54,35.33,14.82,14.82,6582986939,19.78,19.78,6582986939 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,79,2,3,3.95,21511648,19308636,1497000000,21511648,3.95,111.41,1.44,1.44,1696220390,1.43,1.43,1696220390 +케이에스피,073010,8,6590,2,1170,21.59,21373893,1381826,40191250,21373893,21.59,1546.79,53.18,53.18,136528472440,51.55,51.55,136528472440 +삼영엠텍,054540,9,11750,2,2550,27.72,21098659,3594862,13000000,21098659,27.72,586.91,162.30,162.30,240600321420,157.51,157.51,240600321420 +KODEX 인버스,114800,10,3495,3,0,0.00,19836681,24449048,211100000,19836681,0.00,81.13,9.40,9.40,69091950271,9.36,9.36,69091950271 +KODEX 2차전지산업레버리지,462330,11,1005,2,14,1.41,19657387,23452128,309900000,19657387,1.41,83.82,6.34,6.34,20048944041,6.44,6.44,20048944041 +앱코,129890,12,1084,2,22,2.07,19201599,3843374,50643410,19201599,2.07,499.60,37.92,37.92,21945878584,39.98,39.98,21945878584 +KODEX 코스닥150선물인버스,251340,13,3435,5,-25,-0.72,18851545,21682288,73400000,18851545,-0.72,86.94,25.68,25.68,64632056050,25.63,25.63,64632056050 +하이드로리튬,101670,14,2570,2,175,7.31,16269922,1518209,54169970,16269922,7.31,1071.65,30.03,30.03,44022261540,31.62,31.62,44022261540 +HJ중공업,097230,15,24100,2,700,2.99,16227711,32441362,83274281,16227711,2.99,50.02,19.49,19.49,379302678600,18.90,18.90,379302678600 +KODEX 레버리지,122630,16,24735,2,25,0.10,16189333,14273382,97800000,16189333,0.10,113.42,16.55,16.55,402603563081,16.64,16.64,402603563081 +신라젠,215600,17,3465,2,560,19.28,15817390,312510,138129836,15817390,19.28,5061.40,11.45,11.45,53710325646,11.22,11.22,53710325646 +KODEX 코스닥150레버리지,233740,18,8845,2,120,1.38,15344147,14682476,205300000,15344147,1.38,104.51,7.47,7.47,136314974464,7.51,7.51,136314974464 +리튬포어스,073570,19,1369,2,246,21.91,14955261,400045,60186641,14955261,21.91,3738.39,24.85,24.85,20559917699,24.95,24.95,20559917699 +대한광통신,010170,20,1274,2,111,9.54,14917950,1807927,122605139,14917950,9.54,825.14,12.17,12.17,19274788735,12.34,12.34,19274788735 +현대무벡스,319400,21,6630,2,150,2.31,14009652,37285968,111376039,14009652,2.31,37.57,12.58,12.58,92849843065,12.57,12.57,92849843065 +한라캐스트,125490,22,5410,2,455,9.18,12637297,19132992,36502352,12637297,9.18,66.05,34.62,34.62,67619323650,34.24,34.24,67619323650 +씨피시스템,413630,23,1826,2,104,6.04,12504981,301902,36436626,12504981,6.04,4142.07,34.32,34.32,23682885566,35.60,35.60,23682885566 +오리엔탈정공,014940,24,8850,2,930,11.74,10393537,2325019,45573661,10393537,11.74,447.03,22.81,22.81,90831345985,22.52,22.52,90831345985 +에이엔피,015260,25,560,5,-58,-9.39,9484658,12099839,45116894,9484658,-9.39,78.39,21.02,21.02,5758211785,22.79,22.79,5758211785 +삼성전자,005930,26,69550,5,-250,-0.36,9465892,10283009,5919637922,9465892,-0.36,92.05,0.16,0.16,658425099300,0.16,0.16,658425099300 +다날,064260,27,8830,2,170,1.96,9284320,8196849,68949040,9284320,1.96,113.27,13.47,13.47,81431426505,13.38,13.38,81431426505 +엔케이,085310,28,1271,2,27,2.17,9163303,3107660,78880322,9163303,2.17,294.86,11.62,11.62,11800574120,11.77,11.77,11800574120 +한국선재,025550,29,3680,2,250,7.29,8781157,502242,25514004,8781157,7.29,1748.39,34.42,34.42,32980147810,35.13,35.13,32980147810 +이브이첨단소재,131400,30,2090,2,110,5.56,8489929,840310,59589882,8489929,5.56,1010.33,14.25,14.25,18408454161,14.78,14.78,18408454161 diff --git a/top30/20250904/top30-av-20250904-144001.csv b/top30/20250904/top30-av-20250904-144001.csv new file mode 100644 index 000000000000..945ac514ff31 --- /dev/null +++ b/top30/20250904/top30-av-20250904-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,3,0,0.00,303059773,333527712,906131295,303059773,0.00,90.86,33.45,33.45,6921056419,47.74,47.74,6921056419 +KODEX 200선물인버스2X,252670,2,1308,5,-1,-0.08,264394707,289942016,1185400000,264394707,-0.08,91.19,22.30,22.30,343780169149,22.17,22.17,343780169149 +우리기술,032820,3,4240,2,355,9.14,70295218,22641248,165530656,70295218,9.14,310.47,42.47,42.47,299302885146,42.64,42.64,299302885146 +이아이디,093230,4,90,5,-15,-14.29,54788183,85710256,254384360,54788183,-14.29,63.92,21.54,21.54,7029454244,30.70,30.70,7029454244 +오성첨단소재,052420,5,1837,5,-23,-1.24,45506387,61839960,91170474,45506387,-1.24,73.59,49.91,49.91,87463797728,52.22,52.22,87463797728 +이화전기,024810,6,150,5,-110,-42.31,34430866,91852432,218948640,34430866,-42.31,37.48,15.73,15.73,6879581189,20.95,20.95,6879581189 +케이에스피,073010,7,6520,2,1100,20.30,21725210,1381826,40191250,21725210,20.30,1572.21,54.05,54.05,138822195705,52.98,52.98,138822195705 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,79,2,3,3.95,21570493,19308636,1497000000,21570493,3.95,111.71,1.44,1.44,1700869145,1.44,1.44,1700869145 +삼영엠텍,054540,9,11690,2,2490,27.07,21269218,3594862,13000000,21269218,27.07,591.66,163.61,163.61,242594837390,159.63,159.63,242594837390 +KODEX 2차전지산업레버리지,462330,10,1006,2,15,1.51,19932454,23452128,309900000,19932454,1.51,84.99,6.43,6.43,20325684422,6.52,6.52,20325684422 +KODEX 인버스,114800,11,3492,5,-3,-0.09,19842760,24449048,211100000,19842760,-0.09,81.16,9.40,9.40,69113175768,9.38,9.38,69113175768 +KODEX 코스닥150선물인버스,251340,12,3430,5,-30,-0.87,19755865,21682288,73400000,19755865,-0.87,91.12,26.92,26.92,67733863352,26.90,26.90,67733863352 +앱코,129890,13,1081,2,19,1.79,19306442,3843374,50643410,19306442,1.79,502.33,38.12,38.12,22059477214,40.29,40.29,22059477214 +신라젠,215600,14,3440,2,535,18.42,16612601,312510,138129836,16612601,18.42,5315.86,12.03,12.03,56437274884,11.88,11.88,56437274884 +KODEX 레버리지,122630,15,24760,2,50,0.20,16603503,14273382,97800000,16603503,0.20,116.32,16.98,16.98,412858834430,17.05,17.05,412858834430 +하이드로리튬,101670,16,2585,2,190,7.93,16418879,1518209,54169970,16418879,7.93,1081.46,30.31,30.31,44406033181,31.71,31.71,44406033181 +HJ중공업,097230,17,24000,2,600,2.56,16363424,32441362,83274281,16363424,2.56,50.44,19.65,19.65,382574983125,19.14,19.14,382574983125 +KODEX 코스닥150레버리지,233740,18,8870,2,145,1.66,15473680,14682476,205300000,15473680,1.66,105.39,7.54,7.54,137462797444,7.55,7.55,137462797444 +리튬포어스,073570,19,1362,2,239,21.28,15126423,400045,60186641,15126423,21.28,3781.18,25.13,25.13,20795307899,25.37,25.37,20795307899 +대한광통신,010170,20,1280,2,117,10.06,15057316,1807927,122605139,15057316,10.06,832.85,12.28,12.28,19452894255,12.40,12.40,19452894255 +현대무벡스,319400,21,6600,2,120,1.85,14162300,37285968,111376039,14162300,1.85,37.98,12.72,12.72,93861818960,12.77,12.77,93861818960 +한라캐스트,125490,22,5370,2,415,8.38,13154600,19132992,36502352,13154600,8.38,68.75,36.04,36.04,70410796780,35.92,35.92,70410796780 +씨피시스템,413630,23,1836,2,114,6.62,12533163,301902,36436626,12533163,6.62,4151.40,34.40,34.40,23734440784,35.48,35.48,23734440784 +오리엔탈정공,014940,24,8840,2,920,11.62,10484002,2325019,45573661,10484002,11.62,450.92,23.00,23.00,91629628405,22.74,22.74,91629628405 +삼성전자,005930,25,69600,5,-200,-0.29,9706531,10283009,5919637922,9706531,-0.29,94.39,0.16,0.16,675173321150,0.16,0.16,675173321150 +에이엔피,015260,26,554,5,-64,-10.36,9534459,12099839,45116894,9534459,-10.36,78.80,21.13,21.13,5785919663,23.15,23.15,5785919663 +다날,064260,27,8780,2,120,1.39,9413992,8196849,68949040,9413992,1.39,114.85,13.65,13.65,82572611245,13.64,13.64,82572611245 +엔케이,085310,28,1273,2,29,2.33,9206934,3107660,78880322,9206934,2.33,296.27,11.67,11.67,11856082294,11.81,11.81,11856082294 +한국선재,025550,29,3680,2,250,7.29,8799570,502242,25514004,8799570,7.29,1752.06,34.49,34.49,33047907460,35.20,35.20,33047907460 +이브이첨단소재,131400,30,2105,2,125,6.31,8538601,840310,59589882,8538601,6.31,1016.13,14.33,14.33,18510741135,14.76,14.76,18510741135 diff --git a/top30/20250904/top30-av-20250904-145001.csv b/top30/20250904/top30-av-20250904-145001.csv new file mode 100644 index 000000000000..862f9d7053e7 --- /dev/null +++ b/top30/20250904/top30-av-20250904-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,3,0,0.00,303059773,333527712,906131295,303059773,0.00,90.86,33.45,33.45,6921056419,47.74,47.74,6921056419 +KODEX 200선물인버스2X,252670,2,1306,5,-3,-0.23,265984563,289942016,1185400000,265984563,-0.23,91.74,22.44,22.44,345856954331,22.34,22.34,345856954331 +우리기술,032820,3,4220,2,335,8.62,70927497,22641248,165530656,70927497,8.62,313.27,42.85,42.85,301974792624,43.23,43.23,301974792624 +이아이디,093230,4,90,5,-15,-14.29,54788183,85710256,254384360,54788183,-14.29,63.92,21.54,21.54,7029454244,30.70,30.70,7029454244 +오성첨단소재,052420,5,1849,5,-11,-0.59,45824789,61839960,91170474,45824789,-0.59,74.10,50.26,50.26,88049535480,52.23,52.23,88049535480 +이화전기,024810,6,150,5,-110,-42.31,34430866,91852432,218948640,34430866,-42.31,37.48,15.73,15.73,6879581189,20.95,20.95,6879581189 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,4,5.26,22497929,19308636,1497000000,22497929,5.26,116.52,1.50,1.50,1774337590,1.48,1.48,1774337590 +케이에스피,073010,8,6520,2,1100,20.30,21933855,1381826,40191250,21933855,20.30,1587.31,54.57,54.57,140181105095,53.49,53.49,140181105095 +삼영엠텍,054540,9,11610,2,2410,26.20,21465707,3594862,13000000,21465707,26.20,597.12,165.12,165.12,244886947070,162.25,162.25,244886947070 +KODEX 코스닥150선물인버스,251340,10,3430,5,-30,-0.87,20654998,21682288,73400000,20654998,-0.87,95.26,28.14,28.14,70817867950,28.13,28.13,70817867950 +KODEX 2차전지산업레버리지,462330,11,1008,2,17,1.72,20548988,23452128,309900000,20548988,1.72,87.62,6.63,6.63,20946494887,6.71,6.71,20946494887 +KODEX 인버스,114800,12,3490,5,-5,-0.14,20027168,24449048,211100000,20027168,-0.14,81.91,9.49,9.49,69756768663,9.47,9.47,69756768663 +앱코,129890,13,1083,2,21,1.98,19370600,3843374,50643410,19370600,1.98,504.00,38.25,38.25,22128973931,40.35,40.35,22128973931 +신라젠,215600,14,3400,2,495,17.04,17208293,312510,138129836,17208293,17.04,5506.48,12.46,12.46,58460059936,12.45,12.45,58460059936 +KODEX 레버리지,122630,15,24780,2,70,0.28,17045284,14273382,97800000,17045284,0.28,119.42,17.43,17.43,423803471607,17.49,17.49,423803471607 +하이드로리튬,101670,16,2600,2,205,8.56,16967934,1518209,54169970,16967934,8.56,1117.63,31.32,31.32,45848677945,32.55,32.55,45848677945 +HJ중공업,097230,17,24050,2,650,2.78,16538059,32441362,83274281,16538059,2.78,50.98,19.86,19.86,386763199550,19.31,19.31,386763199550 +리튬포어스,073570,18,1394,2,271,24.13,15870737,400045,60186641,15870737,24.13,3967.24,26.37,26.37,21842870774,26.03,26.03,21842870774 +KODEX 코스닥150레버리지,233740,19,8865,2,140,1.60,15631560,14682476,205300000,15631560,1.60,106.46,7.61,7.61,138862927943,7.63,7.63,138862927943 +대한광통신,010170,20,1282,2,119,10.23,15145786,1807927,122605139,15145786,10.23,837.74,12.35,12.35,19566140049,12.45,12.45,19566140049 +현대무벡스,319400,21,6620,2,140,2.16,14265990,37285968,111376039,14265990,2.16,38.26,12.81,12.81,94548212325,12.82,12.82,94548212325 +한라캐스트,125490,22,5360,2,405,8.17,13631270,19132992,36502352,13631270,8.17,71.24,37.34,37.34,72968747165,37.30,37.30,72968747165 +씨피시스템,413630,23,1834,2,112,6.50,12550708,301902,36436626,12550708,6.50,4157.21,34.45,34.45,23766643941,35.57,35.57,23766643941 +오리엔탈정공,014940,24,8790,2,870,10.98,10542645,2325019,45573661,10542645,10.98,453.44,23.13,23.13,92145692035,23.00,23.00,92145692035 +삼성전자,005930,25,69600,5,-200,-0.29,9849330,10283009,5919637922,9849330,-0.29,95.78,0.17,0.17,685114952350,0.17,0.17,685114952350 +에이엔피,015260,26,555,5,-63,-10.19,9615463,12099839,45116894,9615463,-10.19,79.47,21.31,21.31,5830748671,23.29,23.29,5830748671 +다날,064260,27,8790,2,130,1.50,9499606,8196849,68949040,9499606,1.50,115.89,13.78,13.78,83324290325,13.75,13.75,83324290325 +엔케이,085310,28,1272,2,28,2.25,9264627,3107660,78880322,9264627,2.25,298.12,11.75,11.75,11929504260,11.89,11.89,11929504260 +한국선재,025550,29,3655,2,225,6.56,8839442,502242,25514004,8839442,6.56,1760.00,34.65,34.65,33194366525,35.60,35.60,33194366525 +세림B&G,340440,30,1673,2,142,9.27,8723399,99625,28378364,8723399,9.27,8756.23,30.74,30.74,15300425748,32.23,32.23,15300425748 diff --git a/top30/20250904/top30-av-20250904-150000.csv b/top30/20250904/top30-av-20250904-150000.csv new file mode 100644 index 000000000000..ad4d359ed279 --- /dev/null +++ b/top30/20250904/top30-av-20250904-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +KODEX 200선물인버스2X,252670,2,1304,5,-5,-0.38,267895560,289942016,1185400000,267895560,-0.38,92.40,22.60,22.60,348349998730,22.54,22.54,348349998730 +우리기술,032820,3,4220,2,335,8.62,71562470,22641248,165530656,71562470,8.62,316.07,43.23,43.23,304654535788,43.61,43.61,304654535788 +이아이디,093230,4,105,3,0,0.00,57497450,85710256,254384360,57497450,0.00,67.08,22.60,22.60,7313927279,27.38,27.38,7313927279 +오성첨단소재,052420,5,1833,5,-27,-1.45,46562757,61839960,91170474,46562757,-1.45,75.30,51.07,51.07,89406253324,53.50,53.50,89406253324 +이화전기,024810,6,152,5,-108,-41.54,36539242,91852432,218948640,36539242,-41.54,39.78,16.69,16.69,7200054341,21.63,21.63,7200054341 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,79,2,3,3.95,22862909,19308636,1497000000,22862909,3.95,118.41,1.53,1.53,1803172010,1.52,1.52,1803172010 +케이에스피,073010,8,6670,2,1250,23.06,22316379,1381826,40191250,22316379,23.06,1614.99,55.53,55.53,142713414025,53.24,53.24,142713414025 +삼영엠텍,054540,9,11930,2,2730,29.67,22116832,3594862,13000000,22116832,29.67,615.23,170.13,170.13,252627973340,162.89,162.89,252627973340 +KODEX 인버스,114800,10,3490,5,-5,-0.14,21713353,24449048,211100000,21713353,-0.14,88.81,10.29,10.29,75641534776,10.27,10.27,75641534776 +KODEX 코스닥150선물인버스,251340,11,3427,5,-33,-0.95,21415220,21682288,73400000,21415220,-0.95,98.77,29.18,29.18,73425423360,29.19,29.19,73425423360 +KODEX 2차전지산업레버리지,462330,12,1009,2,18,1.82,21071512,23452128,309900000,21071512,1.82,89.85,6.80,6.80,21473230473,6.87,6.87,21473230473 +앱코,129890,13,1084,2,22,2.07,19502897,3843374,50643410,19502897,2.07,507.44,38.51,38.51,22272658072,40.57,40.57,22272658072 +KODEX 레버리지,122630,14,24815,2,105,0.42,17834998,14273382,97800000,17834998,0.42,124.95,18.24,18.24,443390821401,18.27,18.27,443390821401 +신라젠,215600,15,3380,2,475,16.35,17496084,312510,138129836,17496084,16.35,5598.57,12.67,12.67,59435330800,12.73,12.73,59435330800 +하이드로리튬,101670,16,2555,2,160,6.68,17199872,1518209,54169970,17199872,6.68,1132.91,31.75,31.75,46446856345,33.56,33.56,46446856345 +HJ중공업,097230,17,24100,2,700,2.99,16742938,32441362,83274281,16742938,2.99,51.61,20.11,20.11,391696160050,19.52,19.52,391696160050 +리튬포어스,073570,18,1345,2,222,19.77,16318548,400045,60186641,16318548,19.77,4079.18,27.11,27.11,22456368165,27.74,27.74,22456368165 +KODEX 코스닥150레버리지,233740,19,8860,2,135,1.55,15764645,14682476,205300000,15764645,1.55,107.37,7.68,7.68,140042678928,7.70,7.70,140042678928 +대한광통신,010170,20,1275,2,112,9.63,15227587,1807927,122605139,15227587,9.63,842.27,12.42,12.42,19670636186,12.58,12.58,19670636186 +현대무벡스,319400,21,6630,2,150,2.31,14417839,37285968,111376039,14417839,2.31,38.67,12.95,12.95,95556344825,12.94,12.94,95556344825 +한라캐스트,125490,22,5360,2,405,8.17,13857084,19132992,36502352,13857084,8.17,72.43,37.96,37.96,74179144070,37.91,37.91,74179144070 +씨피시스템,413630,23,1834,2,112,6.50,12582559,301902,36436626,12582559,6.50,4167.76,34.53,34.53,23825005996,35.65,35.65,23825005996 +오리엔탈정공,014940,24,8820,2,900,11.36,10690614,2325019,45573661,10690614,11.36,459.81,23.46,23.46,93442889335,23.25,23.25,93442889335 +삼성전자,005930,25,69800,3,0,0.00,10182198,10283009,5919637922,10182198,0.00,99.02,0.17,0.17,708328816300,0.17,0.17,708328816300 +에이엔피,015260,26,554,5,-64,-10.36,9690260,12099839,45116894,9690260,-10.36,80.09,21.48,21.48,5872042691,23.49,23.49,5872042691 +다날,064260,27,8780,2,120,1.39,9604475,8196849,68949040,9604475,1.39,117.17,13.93,13.93,84243462130,13.92,13.92,84243462130 +엔케이,085310,28,1269,2,25,2.01,9340318,3107660,78880322,9340318,2.01,300.56,11.84,11.84,12025576895,12.01,12.01,12025576895 +한국선재,025550,29,3690,2,260,7.58,8945944,502242,25514004,8945944,7.58,1781.20,35.06,35.06,33584958745,35.67,35.67,33584958745 +세림B&G,340440,30,1645,2,114,7.45,8912973,99625,28378364,8912973,7.45,8946.52,31.41,31.41,15612376135,33.44,33.44,15612376135 diff --git a/top30/20250904/top30-av-20250904-151000.csv b/top30/20250904/top30-av-20250904-151000.csv new file mode 100644 index 000000000000..f3f93c04989e --- /dev/null +++ b/top30/20250904/top30-av-20250904-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +KODEX 200선물인버스2X,252670,2,1304,5,-5,-0.38,269567887,289942016,1185400000,269567887,-0.38,92.97,22.74,22.74,350530610719,22.68,22.68,350530610719 +우리기술,032820,3,4210,2,325,8.37,72926086,22641248,165530656,72926086,8.37,322.09,44.06,44.06,310376191704,44.54,44.54,310376191704 +이아이디,093230,4,105,3,0,0.00,57497450,85710256,254384360,57497450,0.00,67.08,22.60,22.60,7313927279,27.38,27.38,7313927279 +오성첨단소재,052420,5,1842,5,-18,-0.97,47036659,61839960,91170474,47036659,-0.97,76.06,51.59,51.59,90275746840,53.76,53.76,90275746840 +이화전기,024810,6,152,5,-108,-41.54,36539242,91852432,218948640,36539242,-41.54,39.78,16.69,16.69,7200054341,21.63,21.63,7200054341 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,79,2,3,3.95,22969932,19308636,1497000000,22969932,3.95,118.96,1.53,1.53,1811626830,1.53,1.53,1811626830 +케이에스피,073010,8,6580,2,1160,21.40,22721431,1381826,40191250,22721431,21.40,1644.30,56.53,56.53,145387019285,54.98,54.98,145387019285 +삼영엠텍,054540,9,11750,2,2550,27.72,22511730,3594862,13000000,22511730,27.72,626.22,173.17,173.17,257280626990,168.43,168.43,257280626990 +KODEX 코스닥150선물인버스,251340,10,3430,5,-30,-0.87,21903120,21682288,73400000,21903120,-0.87,101.02,29.84,29.84,75098625030,29.83,29.83,75098625030 +KODEX 인버스,114800,11,3487,5,-8,-0.23,21732934,24449048,211100000,21732934,-0.23,88.89,10.30,10.30,75709846392,10.29,10.29,75709846392 +KODEX 2차전지산업레버리지,462330,12,1012,2,21,2.12,21355457,23452128,309900000,21355457,2.12,91.06,6.89,6.89,21760383802,6.94,6.94,21760383802 +앱코,129890,13,1098,2,36,3.39,19690717,3843374,50643410,19690717,3.39,512.33,38.88,38.88,22478125885,40.42,40.42,22478125885 +KODEX 레버리지,122630,14,24810,2,100,0.40,18084108,14273382,97800000,18084108,0.40,126.70,18.49,18.49,449573846761,18.53,18.53,449573846761 +신라젠,215600,15,3405,2,500,17.21,17831089,312510,138129836,17831089,17.21,5705.77,12.91,12.91,60577266917,12.88,12.88,60577266917 +하이드로리튬,101670,16,2565,2,170,7.10,17310632,1518209,54169970,17310632,7.10,1140.20,31.96,31.96,46730392313,33.63,33.63,46730392313 +HJ중공업,097230,17,24100,2,700,2.99,16870179,32441362,83274281,16870179,2.99,52.00,20.26,20.26,394766718975,19.67,19.67,394766718975 +리튬포어스,073570,18,1335,2,212,18.88,16570136,400045,60186641,16570136,18.88,4142.07,27.53,27.53,22793451474,28.37,28.37,22793451474 +KODEX 코스닥150레버리지,233740,19,8865,2,140,1.60,15866562,14682476,205300000,15866562,1.60,108.06,7.73,7.73,140946087082,7.74,7.74,140946087082 +대한광통신,010170,20,1272,2,109,9.37,15375552,1807927,122605139,15375552,9.37,850.45,12.54,12.54,19859437678,12.73,12.73,19859437678 +현대무벡스,319400,21,6620,2,140,2.16,14559884,37285968,111376039,14559884,2.16,39.05,13.07,13.07,96497315510,13.09,13.09,96497315510 +한라캐스트,125490,22,5390,2,435,8.78,14089292,19132992,36502352,14089292,8.78,73.64,38.60,38.60,75425093815,38.34,38.34,75425093815 +씨피시스템,413630,23,1839,2,117,6.79,12620976,301902,36436626,12620976,6.79,4180.49,34.64,34.64,23895546322,35.66,35.66,23895546322 +오리엔탈정공,014940,24,8820,2,900,11.36,10768305,2325019,45573661,10768305,11.36,463.15,23.63,23.63,94127516445,23.42,23.42,94127516445 +삼성전자,005930,25,69700,5,-100,-0.14,10282747,10283009,5919637922,10282747,-0.14,100.00,0.17,0.17,715342553600,0.17,0.17,715342553600 +다날,064260,26,8730,2,70,0.81,9764118,8196849,68949040,9764118,0.81,119.12,14.16,14.16,85638837800,14.23,14.23,85638837800 +에이엔피,015260,27,556,5,-62,-10.03,9757361,12099839,45116894,9757361,-10.03,80.64,21.63,21.63,5909109120,23.56,23.56,5909109120 +엔케이,085310,28,1261,2,17,1.37,9424749,3107660,78880322,9424749,1.37,303.27,11.95,11.95,12132396159,12.20,12.20,12132396159 +한국선재,025550,29,3680,2,250,7.29,9006426,502242,25514004,9006426,7.29,1793.24,35.30,35.30,33808116837,36.01,36.01,33808116837 +세림B&G,340440,30,1639,2,108,7.05,8975269,99625,28378364,8975269,7.05,9009.05,31.63,31.63,15714824062,33.79,33.79,15714824062 diff --git a/top30/20250904/top30-av-20250904-152000.csv b/top30/20250904/top30-av-20250904-152000.csv new file mode 100644 index 000000000000..a5dd3de40212 --- /dev/null +++ b/top30/20250904/top30-av-20250904-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +KODEX 200선물인버스2X,252670,2,1304,5,-5,-0.38,273136604,289942016,1185400000,273136604,-0.38,94.20,23.04,23.04,355183401869,22.98,22.98,355183401869 +우리기술,032820,3,4185,2,300,7.72,74133239,22641248,165530656,74133239,7.72,327.43,44.79,44.79,315422817329,45.53,45.53,315422817329 +이아이디,093230,4,105,3,0,0.00,57497450,85710256,254384360,57497450,0.00,67.08,22.60,22.60,7313927279,27.38,27.38,7313927279 +오성첨단소재,052420,5,1845,5,-15,-0.81,47924059,61839960,91170474,47924059,-0.81,77.50,52.57,52.57,91919129337,54.65,54.65,91919129337 +이화전기,024810,6,152,5,-108,-41.54,36539242,91852432,218948640,36539242,-41.54,39.78,16.69,16.69,7200054341,21.63,21.63,7200054341 +삼영엠텍,054540,7,11670,2,2470,26.85,23351925,3594862,13000000,23351925,26.85,649.59,179.63,179.63,267041939420,176.02,176.02,267041939420 +케이에스피,073010,8,6600,2,1180,21.77,23017053,1381826,40191250,23017053,21.77,1665.70,57.27,57.27,147345864005,55.55,55.55,147345864005 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,80,2,4,5.26,22993553,19308636,1497000000,22993553,5.26,119.08,1.54,1.54,1813492904,1.51,1.51,1813492904 +KODEX 코스닥150선물인버스,251340,10,3425,5,-35,-1.01,22328805,21682288,73400000,22328805,-1.01,102.98,30.42,30.42,76558421356,30.45,30.45,76558421356 +KODEX 인버스,114800,11,3487,5,-8,-0.23,21981360,24449048,211100000,21981360,-0.23,89.91,10.41,10.41,76575938434,10.40,10.40,76575938434 +KODEX 2차전지산업레버리지,462330,12,1013,2,22,2.22,21612913,23452128,309900000,21612913,2.22,92.16,6.97,6.97,22020938127,7.01,7.01,22020938127 +앱코,129890,13,1095,2,33,3.11,19871637,3843374,50643410,19871637,3.11,517.04,39.24,39.24,22676450108,40.89,40.89,22676450108 +KODEX 레버리지,122630,14,24835,2,125,0.51,18468575,14273382,97800000,18468575,0.51,129.39,18.88,18.88,459115785840,18.90,18.90,459115785840 +신라젠,215600,15,3375,2,470,16.18,18248202,312510,138129836,18248202,16.18,5839.24,13.21,13.21,61992548961,13.30,13.30,61992548961 +하이드로리튬,101670,16,2585,2,190,7.93,17462668,1518209,54169970,17462668,7.93,1150.22,32.24,32.24,47119865064,33.65,33.65,47119865064 +HJ중공업,097230,17,24250,2,850,3.63,17394353,32441362,83274281,17394353,3.63,53.62,20.89,20.89,407462358600,20.18,20.18,407462358600 +리튬포어스,073570,18,1320,2,197,17.54,16859975,400045,60186641,16859975,17.54,4214.52,28.01,28.01,23176890446,29.17,29.17,23176890446 +KODEX 코스닥150레버리지,233740,19,8870,2,145,1.66,16118974,14682476,205300000,16118974,1.66,109.78,7.85,7.85,143184511072,7.86,7.86,143184511072 +대한광통신,010170,20,1276,2,113,9.72,15568959,1807927,122605139,15568959,9.72,861.15,12.70,12.70,20106071819,12.85,12.85,20106071819 +현대무벡스,319400,21,6630,2,150,2.31,14821616,37285968,111376039,14821616,2.31,39.75,13.31,13.31,98229442100,13.30,13.30,98229442100 +한라캐스트,125490,22,5430,2,475,9.59,14417495,19132992,36502352,14417495,9.59,75.35,39.50,39.50,77192143445,38.95,38.95,77192143445 +씨피시스템,413630,23,1845,2,123,7.14,12705160,301902,36436626,12705160,7.14,4208.37,34.87,34.87,24050838808,35.78,35.78,24050838808 +오리엔탈정공,014940,24,8840,2,920,11.62,10917080,2325019,45573661,10917080,11.62,469.55,23.95,23.95,95442416260,23.69,23.69,95442416260 +삼성전자,005930,25,69800,3,0,0.00,10455998,10283009,5919637922,10455998,0.00,101.68,0.18,0.18,727430072600,0.18,0.18,727430072600 +다날,064260,26,8700,2,40,0.46,9946079,8196849,68949040,9946079,0.46,121.34,14.43,14.43,87225171575,14.54,14.54,87225171575 +에이엔피,015260,27,553,5,-65,-10.52,9860202,12099839,45116894,9860202,-10.52,81.49,21.85,21.85,5966182165,23.91,23.91,5966182165 +엔케이,085310,28,1252,2,8,0.64,9627022,3107660,78880322,9627022,0.64,309.78,12.20,12.20,12386844689,12.54,12.54,12386844689 +프로티나,468530,29,24400,2,4670,23.67,9334255,4097467,10871991,9334255,23.67,227.81,85.86,85.86,224623237525,84.68,84.68,224623237525 +한국선재,025550,30,3680,2,250,7.29,9058196,502242,25514004,9058196,7.29,1803.55,35.50,35.50,33998228084,36.21,36.21,33998228084 diff --git a/top30/20250904/top30-av-20250904-153000.csv b/top30/20250904/top30-av-20250904-153000.csv new file mode 100644 index 000000000000..a5dd3de40212 --- /dev/null +++ b/top30/20250904/top30-av-20250904-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +KODEX 200선물인버스2X,252670,2,1304,5,-5,-0.38,273136604,289942016,1185400000,273136604,-0.38,94.20,23.04,23.04,355183401869,22.98,22.98,355183401869 +우리기술,032820,3,4185,2,300,7.72,74133239,22641248,165530656,74133239,7.72,327.43,44.79,44.79,315422817329,45.53,45.53,315422817329 +이아이디,093230,4,105,3,0,0.00,57497450,85710256,254384360,57497450,0.00,67.08,22.60,22.60,7313927279,27.38,27.38,7313927279 +오성첨단소재,052420,5,1845,5,-15,-0.81,47924059,61839960,91170474,47924059,-0.81,77.50,52.57,52.57,91919129337,54.65,54.65,91919129337 +이화전기,024810,6,152,5,-108,-41.54,36539242,91852432,218948640,36539242,-41.54,39.78,16.69,16.69,7200054341,21.63,21.63,7200054341 +삼영엠텍,054540,7,11670,2,2470,26.85,23351925,3594862,13000000,23351925,26.85,649.59,179.63,179.63,267041939420,176.02,176.02,267041939420 +케이에스피,073010,8,6600,2,1180,21.77,23017053,1381826,40191250,23017053,21.77,1665.70,57.27,57.27,147345864005,55.55,55.55,147345864005 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,80,2,4,5.26,22993553,19308636,1497000000,22993553,5.26,119.08,1.54,1.54,1813492904,1.51,1.51,1813492904 +KODEX 코스닥150선물인버스,251340,10,3425,5,-35,-1.01,22328805,21682288,73400000,22328805,-1.01,102.98,30.42,30.42,76558421356,30.45,30.45,76558421356 +KODEX 인버스,114800,11,3487,5,-8,-0.23,21981360,24449048,211100000,21981360,-0.23,89.91,10.41,10.41,76575938434,10.40,10.40,76575938434 +KODEX 2차전지산업레버리지,462330,12,1013,2,22,2.22,21612913,23452128,309900000,21612913,2.22,92.16,6.97,6.97,22020938127,7.01,7.01,22020938127 +앱코,129890,13,1095,2,33,3.11,19871637,3843374,50643410,19871637,3.11,517.04,39.24,39.24,22676450108,40.89,40.89,22676450108 +KODEX 레버리지,122630,14,24835,2,125,0.51,18468575,14273382,97800000,18468575,0.51,129.39,18.88,18.88,459115785840,18.90,18.90,459115785840 +신라젠,215600,15,3375,2,470,16.18,18248202,312510,138129836,18248202,16.18,5839.24,13.21,13.21,61992548961,13.30,13.30,61992548961 +하이드로리튬,101670,16,2585,2,190,7.93,17462668,1518209,54169970,17462668,7.93,1150.22,32.24,32.24,47119865064,33.65,33.65,47119865064 +HJ중공업,097230,17,24250,2,850,3.63,17394353,32441362,83274281,17394353,3.63,53.62,20.89,20.89,407462358600,20.18,20.18,407462358600 +리튬포어스,073570,18,1320,2,197,17.54,16859975,400045,60186641,16859975,17.54,4214.52,28.01,28.01,23176890446,29.17,29.17,23176890446 +KODEX 코스닥150레버리지,233740,19,8870,2,145,1.66,16118974,14682476,205300000,16118974,1.66,109.78,7.85,7.85,143184511072,7.86,7.86,143184511072 +대한광통신,010170,20,1276,2,113,9.72,15568959,1807927,122605139,15568959,9.72,861.15,12.70,12.70,20106071819,12.85,12.85,20106071819 +현대무벡스,319400,21,6630,2,150,2.31,14821616,37285968,111376039,14821616,2.31,39.75,13.31,13.31,98229442100,13.30,13.30,98229442100 +한라캐스트,125490,22,5430,2,475,9.59,14417495,19132992,36502352,14417495,9.59,75.35,39.50,39.50,77192143445,38.95,38.95,77192143445 +씨피시스템,413630,23,1845,2,123,7.14,12705160,301902,36436626,12705160,7.14,4208.37,34.87,34.87,24050838808,35.78,35.78,24050838808 +오리엔탈정공,014940,24,8840,2,920,11.62,10917080,2325019,45573661,10917080,11.62,469.55,23.95,23.95,95442416260,23.69,23.69,95442416260 +삼성전자,005930,25,69800,3,0,0.00,10455998,10283009,5919637922,10455998,0.00,101.68,0.18,0.18,727430072600,0.18,0.18,727430072600 +다날,064260,26,8700,2,40,0.46,9946079,8196849,68949040,9946079,0.46,121.34,14.43,14.43,87225171575,14.54,14.54,87225171575 +에이엔피,015260,27,553,5,-65,-10.52,9860202,12099839,45116894,9860202,-10.52,81.49,21.85,21.85,5966182165,23.91,23.91,5966182165 +엔케이,085310,28,1252,2,8,0.64,9627022,3107660,78880322,9627022,0.64,309.78,12.20,12.20,12386844689,12.54,12.54,12386844689 +프로티나,468530,29,24400,2,4670,23.67,9334255,4097467,10871991,9334255,23.67,227.81,85.86,85.86,224623237525,84.68,84.68,224623237525 +한국선재,025550,30,3680,2,250,7.29,9058196,502242,25514004,9058196,7.29,1803.55,35.50,35.50,33998228084,36.21,36.21,33998228084 diff --git a/top30/20250904/top30-av-20250904-154000.csv b/top30/20250904/top30-av-20250904-154000.csv new file mode 100644 index 000000000000..a1bd06b4c1de --- /dev/null +++ b/top30/20250904/top30-av-20250904-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,327815242,333527712,906131295,327815242,12.50,98.29,36.18,36.18,7356797075,45.11,45.11,7356797075 +KODEX 200선물인버스2X,252670,2,1300,5,-9,-0.69,278019951,289942016,1185400000,278019951,-0.69,95.89,23.45,23.45,361531752969,23.46,23.46,361531752969 +우리기술,032820,3,4195,2,310,7.98,74604493,22641248,165530656,74604493,7.98,329.51,45.07,45.07,317399727859,45.71,45.71,317399727859 +이아이디,093230,4,105,3,0,0.00,60574927,85710256,254384360,60574927,0.00,70.67,23.81,23.81,7637062364,28.59,28.59,7637062364 +오성첨단소재,052420,5,1830,5,-30,-1.61,48363554,61839960,91170474,48363554,-1.61,78.21,53.05,53.05,92723405187,55.58,55.58,92723405187 +이화전기,024810,6,157,5,-103,-39.62,38856841,91852432,218948640,38856841,-39.62,42.30,17.75,17.75,7563917384,22.00,22.00,7563917384 +삼영엠텍,054540,7,11650,2,2450,26.63,23478359,3594862,13000000,23478359,26.63,653.11,180.60,180.60,268514895520,177.30,177.30,268514895520 +케이에스피,073010,8,6600,2,1180,21.77,23174741,1381826,40191250,23174741,21.77,1677.11,57.66,57.66,148386604805,55.94,55.94,148386604805 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,79,2,3,3.95,23012948,19308636,1497000000,23012948,3.95,119.18,1.54,1.54,1815025109,1.53,1.53,1815025109 +KODEX 인버스,114800,10,3480,5,-15,-0.43,22720521,24449048,211100000,22720521,-0.43,92.93,10.76,10.76,79148218714,10.77,10.77,79148218714 +KODEX 코스닥150선물인버스,251340,11,3430,5,-30,-0.87,22677205,21682288,73400000,22677205,-0.87,104.59,30.90,30.90,77753433356,30.88,30.88,77753433356 +KODEX 2차전지산업레버리지,462330,12,1013,2,22,2.22,21755625,23452128,309900000,21755625,2.22,92.77,7.02,7.02,22165505383,7.06,7.06,22165505383 +앱코,129890,13,1098,2,36,3.39,19952732,3843374,50643410,19952732,3.39,519.15,39.40,39.40,22765492418,40.94,40.94,22765492418 +KODEX 레버리지,122630,14,24895,2,185,0.75,18829010,14273382,97800000,18829010,0.75,131.92,19.25,19.25,468088815165,19.23,19.23,468088815165 +신라젠,215600,15,3370,2,465,16.01,18399252,312510,138129836,18399252,16.01,5887.57,13.32,13.32,62501587461,13.43,13.43,62501587461 +HJ중공업,097230,16,24350,2,950,4.06,17558347,32441362,83274281,17558347,4.06,54.12,21.08,21.08,411455612500,20.29,20.29,411455612500 +하이드로리튬,101670,17,2580,2,185,7.72,17508499,1518209,54169970,17508499,7.72,1153.23,32.32,32.32,47238109044,33.80,33.80,47238109044 +리튬포어스,073570,18,1330,2,207,18.43,16917491,400045,60186641,16917491,18.43,4228.90,28.11,28.11,23253386726,29.05,29.05,23253386726 +KODEX 코스닥150레버리지,233740,19,8865,2,140,1.60,16375016,14682476,205300000,16375016,1.60,111.53,7.98,7.98,145454323402,7.99,7.99,145454323402 +대한광통신,010170,20,1283,2,120,10.32,15638881,1807927,122605139,15638881,10.32,865.02,12.76,12.76,20195781745,12.84,12.84,20195781745 +현대무벡스,319400,21,6630,2,150,2.31,14995684,37285968,111376039,14995684,2.31,40.22,13.46,13.46,99383512940,13.46,13.46,99383512940 +한라캐스트,125490,22,5420,2,465,9.38,14572974,19132992,36502352,14572974,9.38,76.17,39.92,39.92,78034839625,39.44,39.44,78034839625 +씨피시스템,413630,23,1847,2,125,7.26,12750027,301902,36436626,12750027,7.26,4223.23,34.99,34.99,24133708157,35.86,35.86,24133708157 +삼성전자,005930,24,70100,2,300,0.43,11761680,10283009,5919637922,11761680,0.43,114.38,0.20,0.20,818958380800,0.20,0.20,818958380800 +오리엔탈정공,014940,25,8870,2,950,11.99,11043277,2325019,45573661,11043277,11.99,474.98,24.23,24.23,96561783650,23.89,23.89,96561783650 +다날,064260,26,8720,2,60,0.69,10034811,8196849,68949040,10034811,0.69,122.42,14.55,14.55,87998914615,14.64,14.64,87998914615 +에이엔피,015260,27,559,5,-59,-9.55,9954203,12099839,45116894,9954203,-9.55,82.27,22.06,22.06,6018728724,23.86,23.86,6018728724 +엔케이,085310,28,1256,2,12,0.96,9672800,3107660,78880322,9672800,0.96,311.26,12.26,12.26,12444341857,12.56,12.56,12444341857 +프로티나,468530,29,24600,2,4870,24.68,9411466,4097467,10871991,9411466,24.68,229.69,86.57,86.57,226522628125,84.70,84.70,226522628125 +한국선재,025550,30,3665,2,235,6.85,9104651,502242,25514004,9104651,6.85,1812.80,35.68,35.68,34168485659,36.54,36.54,34168485659 diff --git a/top30/20250904/top30-av-20250904-155000.csv b/top30/20250904/top30-av-20250904-155000.csv new file mode 100644 index 000000000000..52908590f9f3 --- /dev/null +++ b/top30/20250904/top30-av-20250904-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,329636648,333527712,906131295,329636648,12.50,98.83,36.38,36.38,7389582383,45.31,45.31,7389582383 +KODEX 200선물인버스2X,252670,2,1300,5,-9,-0.69,278059306,289942016,1185400000,278059306,-0.69,95.90,23.46,23.46,361582914469,23.46,23.46,361582914469 +우리기술,032820,3,4195,2,310,7.98,74685390,22641248,165530656,74685390,7.98,329.86,45.12,45.12,317739090774,45.76,45.76,317739090774 +이아이디,093230,4,105,3,0,0.00,61131902,85710256,254384360,61131902,0.00,71.32,24.03,24.03,7695544739,28.81,28.81,7695544739 +오성첨단소재,052420,5,1830,5,-30,-1.61,48393429,61839960,91170474,48393429,-1.61,78.26,53.08,53.08,92778076437,55.61,55.61,92778076437 +이화전기,024810,6,157,5,-103,-39.62,39738201,91852432,218948640,39738201,-39.62,43.26,18.15,18.15,7702290904,22.41,22.41,7702290904 +삼영엠텍,054540,7,11650,2,2450,26.63,23480811,3594862,13000000,23480811,26.63,653.18,180.62,180.62,268543461320,177.31,177.31,268543461320 +케이에스피,073010,8,6600,2,1180,21.77,23185200,1381826,40191250,23185200,21.77,1677.87,57.69,57.69,148455634205,55.97,55.97,148455634205 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,79,2,3,3.95,23012948,19308636,1497000000,23012948,3.95,119.18,1.54,1.54,1815025109,1.53,1.53,1815025109 +KODEX 인버스,114800,10,3480,5,-15,-0.43,22722986,24449048,211100000,22722986,-0.43,92.94,10.76,10.76,79156796914,10.78,10.78,79156796914 +KODEX 코스닥150선물인버스,251340,11,3430,5,-30,-0.87,22698362,21682288,73400000,22698362,-0.87,104.69,30.92,30.92,77826001866,30.91,30.91,77826001866 +KODEX 2차전지산업레버리지,462330,12,1013,2,22,2.22,21755626,23452128,309900000,21755626,2.22,92.77,7.02,7.02,22165506396,7.06,7.06,22165506396 +앱코,129890,13,1098,2,36,3.39,19956217,3843374,50643410,19956217,3.39,519.24,39.41,39.41,22769318948,40.95,40.95,22769318948 +KODEX 레버리지,122630,14,24895,2,185,0.75,18837831,14273382,97800000,18837831,0.75,131.98,19.26,19.26,468308413960,19.23,19.23,468308413960 +신라젠,215600,15,3370,2,465,16.01,18400360,312510,138129836,18400360,16.01,5887.93,13.32,13.32,62505321421,13.43,13.43,62505321421 +HJ중공업,097230,16,24350,2,950,4.06,17582204,32441362,83274281,17582204,4.06,54.20,21.11,21.11,412036530450,20.32,20.32,412036530450 +하이드로리튬,101670,17,2580,2,185,7.72,17510466,1518209,54169970,17510466,7.72,1153.36,32.33,32.33,47243183904,33.80,33.80,47243183904 +리튬포어스,073570,18,1330,2,207,18.43,16919935,400045,60186641,16919935,18.43,4229.51,28.11,28.11,23256637246,29.05,29.05,23256637246 +KODEX 코스닥150레버리지,233740,19,8865,2,140,1.60,16380649,14682476,205300000,16380649,1.60,111.57,7.98,7.98,145504259947,7.99,7.99,145504259947 +대한광통신,010170,20,1283,2,120,10.32,15645068,1807927,122605139,15645068,10.32,865.36,12.76,12.76,20203719666,12.84,12.84,20203719666 +현대무벡스,319400,21,6630,2,150,2.31,14999735,37285968,111376039,14999735,2.31,40.23,13.47,13.47,99410371070,13.46,13.46,99410371070 +한라캐스트,125490,22,5420,2,465,9.38,14594281,19132992,36502352,14594281,9.38,76.28,39.98,39.98,78150323565,39.50,39.50,78150323565 +씨피시스템,413630,23,1847,2,125,7.26,12755193,301902,36436626,12755193,7.26,4224.94,35.01,35.01,24143249759,35.87,35.87,24143249759 +삼성전자,005930,24,70100,2,300,0.43,11761686,10283009,5919637922,11761686,0.43,114.38,0.20,0.20,818958801400,0.20,0.20,818958801400 +오리엔탈정공,014940,25,8870,2,950,11.99,11043866,2325019,45573661,11043866,11.99,475.00,24.23,24.23,96567008080,23.89,23.89,96567008080 +다날,064260,26,8720,2,60,0.69,10047511,8196849,68949040,10047511,0.69,122.58,14.57,14.57,88109658615,14.65,14.65,88109658615 +에이엔피,015260,27,559,5,-59,-9.55,9957225,12099839,45116894,9957225,-9.55,82.29,22.07,22.07,6020418022,23.87,23.87,6020418022 +엔케이,085310,28,1256,2,12,0.96,9673757,3107660,78880322,9673757,0.96,311.29,12.26,12.26,12445543849,12.56,12.56,12445543849 +프로티나,468530,29,24600,2,4870,24.68,9413548,4097467,10871991,9413548,24.68,229.74,86.59,86.59,226573845325,84.72,84.72,226573845325 +한국선재,025550,30,3665,2,235,6.85,9108558,502242,25514004,9108558,6.85,1813.58,35.70,35.70,34182804814,36.56,36.56,34182804814 diff --git a/top30/20250904/top30-av-20250904-160001.csv b/top30/20250904/top30-av-20250904-160001.csv new file mode 100644 index 000000000000..e5c38604864a --- /dev/null +++ b/top30/20250904/top30-av-20250904-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +KODEX 200선물인버스2X,252670,2,1300,5,-9,-0.69,278077631,289942016,1185400000,278077631,-0.69,95.91,23.46,23.46,361606736969,23.47,23.47,361606736969 +우리기술,032820,3,4195,2,310,7.98,74705656,22641248,165530656,74705656,7.98,329.95,45.13,45.13,317824106644,45.77,45.77,317824106644 +이아이디,093230,4,105,3,0,0.00,61427305,85710256,254384360,61427305,0.00,71.67,24.15,24.15,7726562054,28.93,28.93,7726562054 +오성첨단소재,052420,5,1830,5,-30,-1.61,48409781,61839960,91170474,48409781,-1.61,78.28,53.10,53.10,92808000597,55.63,55.63,92808000597 +이화전기,024810,6,157,5,-103,-39.62,40002995,91852432,218948640,40002995,-39.62,43.55,18.27,18.27,7743863562,22.53,22.53,7743863562 +삼영엠텍,054540,7,11650,2,2450,26.63,23488273,3594862,13000000,23488273,26.63,653.38,180.68,180.68,268630393620,177.37,177.37,268630393620 +케이에스피,073010,8,6600,2,1180,21.77,23185853,1381826,40191250,23185853,21.77,1677.91,57.69,57.69,148459944005,55.97,55.97,148459944005 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,79,2,3,3.95,23012948,19308636,1497000000,23012948,3.95,119.18,1.54,1.54,1815025109,1.53,1.53,1815025109 +KODEX 인버스,114800,10,3480,5,-15,-0.43,22723006,24449048,211100000,22723006,-0.43,92.94,10.76,10.76,79156866514,10.78,10.78,79156866514 +KODEX 코스닥150선물인버스,251340,11,3430,5,-30,-0.87,22712444,21682288,73400000,22712444,-0.87,104.75,30.94,30.94,77874303126,30.93,30.93,77874303126 +KODEX 2차전지산업레버리지,462330,12,1013,2,22,2.22,21756638,23452128,309900000,21756638,2.22,92.77,7.02,7.02,22166531552,7.06,7.06,22166531552 +앱코,129890,13,1098,2,36,3.39,19956932,3843374,50643410,19956932,3.39,519.26,39.41,39.41,22770104018,40.95,40.95,22770104018 +KODEX 레버리지,122630,14,24895,2,185,0.75,18837879,14273382,97800000,18837879,0.75,131.98,19.26,19.26,468309608920,19.23,19.23,468309608920 +신라젠,215600,15,3370,2,465,16.01,18404030,312510,138129836,18404030,16.01,5889.10,13.32,13.32,62517689321,13.43,13.43,62517689321 +HJ중공업,097230,16,24350,2,950,4.06,17592025,32441362,83274281,17592025,4.06,54.23,21.13,21.13,412275671800,20.33,20.33,412275671800 +하이드로리튬,101670,17,2580,2,185,7.72,17512446,1518209,54169970,17512446,7.72,1153.49,32.33,32.33,47248292304,33.81,33.81,47248292304 +리튬포어스,073570,18,1330,2,207,18.43,16920123,400045,60186641,16920123,18.43,4229.56,28.11,28.11,23256887286,29.05,29.05,23256887286 +KODEX 코스닥150레버리지,233740,19,8865,2,140,1.60,16392460,14682476,205300000,16392460,1.60,111.65,7.98,7.98,145608964462,8.00,8.00,145608964462 +대한광통신,010170,20,1283,2,120,10.32,15650548,1807927,122605139,15650548,10.32,865.66,12.77,12.77,20210750506,12.85,12.85,20210750506 +현대무벡스,319400,21,6630,2,150,2.31,15000652,37285968,111376039,15000652,2.31,40.23,13.47,13.47,99416450780,13.46,13.46,99416450780 +한라캐스트,125490,22,5420,2,465,9.38,14596958,19132992,36502352,14596958,9.38,76.29,39.99,39.99,78164832905,39.51,39.51,78164832905 +씨피시스템,413630,23,1847,2,125,7.26,12755394,301902,36436626,12755394,7.26,4225.01,35.01,35.01,24143621006,35.88,35.88,24143621006 +삼성전자,005930,24,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +오리엔탈정공,014940,25,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 +다날,064260,26,8720,2,60,0.69,10049153,8196849,68949040,10049153,0.69,122.60,14.57,14.57,88123976855,14.66,14.66,88123976855 +에이엔피,015260,27,559,5,-59,-9.55,9957257,12099839,45116894,9957257,-9.55,82.29,22.07,22.07,6020435910,23.87,23.87,6020435910 +엔케이,085310,28,1256,2,12,0.96,9673907,3107660,78880322,9673907,0.96,311.29,12.26,12.26,12445732249,12.56,12.56,12445732249 +프로티나,468530,29,24600,2,4870,24.68,9413930,4097467,10871991,9413930,24.68,229.75,86.59,86.59,226583242525,84.72,84.72,226583242525 +한국선재,025550,30,3665,2,235,6.85,9108590,502242,25514004,9108590,6.85,1813.59,35.70,35.70,34182922094,36.56,36.56,34182922094 diff --git a/top30/20250904/top30-av-20250904-161001.csv b/top30/20250904/top30-av-20250904-161001.csv new file mode 100644 index 000000000000..e5c38604864a --- /dev/null +++ b/top30/20250904/top30-av-20250904-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +KODEX 200선물인버스2X,252670,2,1300,5,-9,-0.69,278077631,289942016,1185400000,278077631,-0.69,95.91,23.46,23.46,361606736969,23.47,23.47,361606736969 +우리기술,032820,3,4195,2,310,7.98,74705656,22641248,165530656,74705656,7.98,329.95,45.13,45.13,317824106644,45.77,45.77,317824106644 +이아이디,093230,4,105,3,0,0.00,61427305,85710256,254384360,61427305,0.00,71.67,24.15,24.15,7726562054,28.93,28.93,7726562054 +오성첨단소재,052420,5,1830,5,-30,-1.61,48409781,61839960,91170474,48409781,-1.61,78.28,53.10,53.10,92808000597,55.63,55.63,92808000597 +이화전기,024810,6,157,5,-103,-39.62,40002995,91852432,218948640,40002995,-39.62,43.55,18.27,18.27,7743863562,22.53,22.53,7743863562 +삼영엠텍,054540,7,11650,2,2450,26.63,23488273,3594862,13000000,23488273,26.63,653.38,180.68,180.68,268630393620,177.37,177.37,268630393620 +케이에스피,073010,8,6600,2,1180,21.77,23185853,1381826,40191250,23185853,21.77,1677.91,57.69,57.69,148459944005,55.97,55.97,148459944005 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,79,2,3,3.95,23012948,19308636,1497000000,23012948,3.95,119.18,1.54,1.54,1815025109,1.53,1.53,1815025109 +KODEX 인버스,114800,10,3480,5,-15,-0.43,22723006,24449048,211100000,22723006,-0.43,92.94,10.76,10.76,79156866514,10.78,10.78,79156866514 +KODEX 코스닥150선물인버스,251340,11,3430,5,-30,-0.87,22712444,21682288,73400000,22712444,-0.87,104.75,30.94,30.94,77874303126,30.93,30.93,77874303126 +KODEX 2차전지산업레버리지,462330,12,1013,2,22,2.22,21756638,23452128,309900000,21756638,2.22,92.77,7.02,7.02,22166531552,7.06,7.06,22166531552 +앱코,129890,13,1098,2,36,3.39,19956932,3843374,50643410,19956932,3.39,519.26,39.41,39.41,22770104018,40.95,40.95,22770104018 +KODEX 레버리지,122630,14,24895,2,185,0.75,18837879,14273382,97800000,18837879,0.75,131.98,19.26,19.26,468309608920,19.23,19.23,468309608920 +신라젠,215600,15,3370,2,465,16.01,18404030,312510,138129836,18404030,16.01,5889.10,13.32,13.32,62517689321,13.43,13.43,62517689321 +HJ중공업,097230,16,24350,2,950,4.06,17592025,32441362,83274281,17592025,4.06,54.23,21.13,21.13,412275671800,20.33,20.33,412275671800 +하이드로리튬,101670,17,2580,2,185,7.72,17512446,1518209,54169970,17512446,7.72,1153.49,32.33,32.33,47248292304,33.81,33.81,47248292304 +리튬포어스,073570,18,1330,2,207,18.43,16920123,400045,60186641,16920123,18.43,4229.56,28.11,28.11,23256887286,29.05,29.05,23256887286 +KODEX 코스닥150레버리지,233740,19,8865,2,140,1.60,16392460,14682476,205300000,16392460,1.60,111.65,7.98,7.98,145608964462,8.00,8.00,145608964462 +대한광통신,010170,20,1283,2,120,10.32,15650548,1807927,122605139,15650548,10.32,865.66,12.77,12.77,20210750506,12.85,12.85,20210750506 +현대무벡스,319400,21,6630,2,150,2.31,15000652,37285968,111376039,15000652,2.31,40.23,13.47,13.47,99416450780,13.46,13.46,99416450780 +한라캐스트,125490,22,5420,2,465,9.38,14596958,19132992,36502352,14596958,9.38,76.29,39.99,39.99,78164832905,39.51,39.51,78164832905 +씨피시스템,413630,23,1847,2,125,7.26,12755394,301902,36436626,12755394,7.26,4225.01,35.01,35.01,24143621006,35.88,35.88,24143621006 +삼성전자,005930,24,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +오리엔탈정공,014940,25,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 +다날,064260,26,8720,2,60,0.69,10049153,8196849,68949040,10049153,0.69,122.60,14.57,14.57,88123976855,14.66,14.66,88123976855 +에이엔피,015260,27,559,5,-59,-9.55,9957257,12099839,45116894,9957257,-9.55,82.29,22.07,22.07,6020435910,23.87,23.87,6020435910 +엔케이,085310,28,1256,2,12,0.96,9673907,3107660,78880322,9673907,0.96,311.29,12.26,12.26,12445732249,12.56,12.56,12445732249 +프로티나,468530,29,24600,2,4870,24.68,9413930,4097467,10871991,9413930,24.68,229.75,86.59,86.59,226583242525,84.72,84.72,226583242525 +한국선재,025550,30,3665,2,235,6.85,9108590,502242,25514004,9108590,6.85,1813.59,35.70,35.70,34182922094,36.56,36.56,34182922094 diff --git a/top30/20250904/top30-av-20250904-162000.csv b/top30/20250904/top30-av-20250904-162000.csv new file mode 100644 index 000000000000..afc596f04c74 --- /dev/null +++ b/top30/20250904/top30-av-20250904-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +KODEX 200선물인버스2X,252670,2,1300,5,-9,-0.69,278393470,289942016,1185400000,278393470,-0.69,96.02,23.49,23.49,362017643508,23.49,23.49,362017643508 +우리기술,032820,3,4195,2,310,7.98,74723367,22641248,165530656,74723367,7.98,330.03,45.14,45.14,317898492844,45.78,45.78,317898492844 +이아이디,093230,4,105,3,0,0.00,61427305,85710256,254384360,61427305,0.00,71.67,24.15,24.15,7726562054,28.93,28.93,7726562054 +오성첨단소재,052420,5,1830,5,-30,-1.61,48448370,61839960,91170474,48448370,-1.61,78.34,53.14,53.14,92879081535,55.67,55.67,92879081535 +이화전기,024810,6,157,5,-103,-39.62,40002995,91852432,218948640,40002995,-39.62,43.55,18.27,18.27,7743863562,22.53,22.53,7743863562 +삼영엠텍,054540,7,11650,2,2450,26.63,23496975,3594862,13000000,23496975,26.63,653.63,180.75,180.75,268731771920,177.44,177.44,268731771920 +케이에스피,073010,8,6600,2,1180,21.77,23193291,1381826,40191250,23193291,21.77,1678.45,57.71,57.71,148508960425,55.99,55.99,148508960425 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,79,2,3,3.95,23012948,19308636,1497000000,23012948,3.95,119.18,1.54,1.54,1815025109,1.53,1.53,1815025109 +KODEX 인버스,114800,10,3480,5,-15,-0.43,22846161,24449048,211100000,22846161,-0.43,93.44,10.82,10.82,79586061689,10.83,10.83,79586061689 +KODEX 코스닥150선물인버스,251340,11,3430,5,-30,-0.87,22718447,21682288,73400000,22718447,-0.87,104.78,30.95,30.95,77894863401,30.94,30.94,77894863401 +KODEX 2차전지산업레버리지,462330,12,1013,2,22,2.22,21760239,23452128,309900000,21760239,2.22,92.79,7.02,7.02,22170182966,7.06,7.06,22170182966 +앱코,129890,13,1098,2,36,3.39,19958260,3843374,50643410,19958260,3.39,519.29,39.41,39.41,22771556850,40.95,40.95,22771556850 +KODEX 레버리지,122630,14,24895,2,185,0.75,18846204,14273382,97800000,18846204,0.75,132.04,19.27,19.27,468516693295,19.24,19.24,468516693295 +신라젠,215600,15,3370,2,465,16.01,18411465,312510,138129836,18411465,16.01,5891.48,13.33,13.33,62542745271,13.44,13.44,62542745271 +HJ중공업,097230,16,24350,2,950,4.06,17601624,32441362,83274281,17601624,4.06,54.26,21.14,21.14,412509407450,20.34,20.34,412509407450 +하이드로리튬,101670,17,2580,2,185,7.72,17515732,1518209,54169970,17515732,7.72,1153.71,32.33,32.33,47256671604,33.81,33.81,47256671604 +리튬포어스,073570,18,1330,2,207,18.43,16922089,400045,60186641,16922089,18.43,4230.05,28.12,28.12,23259484372,29.06,29.06,23259484372 +KODEX 코스닥150레버리지,233740,19,8865,2,140,1.60,16405445,14682476,205300000,16405445,1.60,111.73,7.99,7.99,145724206337,8.01,8.01,145724206337 +대한광통신,010170,20,1283,2,120,10.32,15651632,1807927,122605139,15651632,10.32,865.72,12.77,12.77,20212140194,12.85,12.85,20212140194 +현대무벡스,319400,21,6630,2,150,2.31,15027293,37285968,111376039,15027293,2.31,40.30,13.49,13.49,99593613430,13.49,13.49,99593613430 +한라캐스트,125490,22,5420,2,465,9.38,14616910,19132992,36502352,14616910,9.38,76.40,40.04,40.04,78273770825,39.56,39.56,78273770825 +씨피시스템,413630,23,1847,2,125,7.26,12756179,301902,36436626,12756179,7.26,4225.27,35.01,35.01,24145066976,35.88,35.88,24145066976 +삼성전자,005930,24,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +오리엔탈정공,014940,25,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 +다날,064260,26,8720,2,60,0.69,10055287,8196849,68949040,10055287,0.69,122.67,14.58,14.58,88177649355,14.67,14.67,88177649355 +에이엔피,015260,27,559,5,-59,-9.55,9957852,12099839,45116894,9957852,-9.55,82.30,22.07,22.07,6020768515,23.87,23.87,6020768515 +엔케이,085310,28,1256,2,12,0.96,9675845,3107660,78880322,9675845,0.96,311.35,12.27,12.27,12448166377,12.56,12.56,12448166377 +프로티나,468530,29,24600,2,4870,24.68,9426045,4097467,10871991,9426045,24.68,230.05,86.70,86.70,226878848525,84.83,84.83,226878848525 +한국선재,025550,30,3665,2,235,6.85,9109315,502242,25514004,9109315,6.85,1813.73,35.70,35.70,34185575594,36.56,36.56,34185575594 diff --git a/top30/20250904/top30-av-20250904-163000.csv b/top30/20250904/top30-av-20250904-163000.csv new file mode 100644 index 000000000000..2c1a4447d5b9 --- /dev/null +++ b/top30/20250904/top30-av-20250904-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +KODEX 200선물인버스2X,252670,2,1300,5,-9,-0.69,278514062,289942016,1185400000,278514062,-0.69,96.06,23.50,23.50,362174533700,23.50,23.50,362174533700 +우리기술,032820,3,4195,2,310,7.98,74754706,22641248,165530656,74754706,7.98,330.17,45.16,45.16,318030273339,45.80,45.80,318030273339 +이아이디,093230,4,105,3,0,0.00,61427305,85710256,254384360,61427305,0.00,71.67,24.15,24.15,7726562054,28.93,28.93,7726562054 +오성첨단소재,052420,5,1830,5,-30,-1.61,48597282,61839960,91170474,48597282,-1.61,78.59,53.30,53.30,93154717647,55.83,55.83,93154717647 +이화전기,024810,6,157,5,-103,-39.62,40002995,91852432,218948640,40002995,-39.62,43.55,18.27,18.27,7743863562,22.53,22.53,7743863562 +삼영엠텍,054540,7,11650,2,2450,26.63,23505570,3594862,13000000,23505570,26.63,653.87,180.81,180.81,268831817720,177.51,177.51,268831817720 +케이에스피,073010,8,6600,2,1180,21.77,23201029,1381826,40191250,23201029,21.77,1679.01,57.73,57.73,148560031225,56.00,56.00,148560031225 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,79,2,3,3.95,23032948,19308636,1497000000,23032948,3.95,119.29,1.54,1.54,1816605109,1.54,1.54,1816605109 +KODEX 인버스,114800,10,3480,5,-15,-0.43,22857525,24449048,211100000,22857525,-0.43,93.49,10.83,10.83,79625665229,10.84,10.84,79625665229 +KODEX 코스닥150선물인버스,251340,11,3430,5,-30,-0.87,22750202,21682288,73400000,22750202,-0.87,104.93,30.99,30.99,78003624276,30.98,30.98,78003624276 +KODEX 2차전지산업레버리지,462330,12,1013,2,22,2.22,21772509,23452128,309900000,21772509,2.22,92.84,7.03,7.03,22182624746,7.07,7.07,22182624746 +앱코,129890,13,1098,2,36,3.39,19960469,3843374,50643410,19960469,3.39,519.35,39.41,39.41,22773969078,40.96,40.96,22773969078 +KODEX 레버리지,122630,14,24895,2,185,0.75,18853470,14273382,97800000,18853470,0.75,132.09,19.28,19.28,468697398715,19.25,19.25,468697398715 +신라젠,215600,15,3370,2,465,16.01,18418802,312510,138129836,18418802,16.01,5893.83,13.33,13.33,62567617701,13.44,13.44,62567617701 +HJ중공업,097230,16,24350,2,950,4.06,17607478,32441362,83274281,17607478,4.06,54.27,21.14,21.14,412651659650,20.35,20.35,412651659650 +하이드로리튬,101670,17,2580,2,185,7.72,17519943,1518209,54169970,17519943,7.72,1153.99,32.34,32.34,47267430709,33.82,33.82,47267430709 +리튬포어스,073570,18,1330,2,207,18.43,16926247,400045,60186641,16926247,18.43,4231.09,28.12,28.12,23264981248,29.06,29.06,23264981248 +KODEX 코스닥150레버리지,233740,19,8865,2,140,1.60,16417093,14682476,205300000,16417093,1.60,111.81,8.00,8.00,145827582337,8.01,8.01,145827582337 +대한광통신,010170,20,1283,2,120,10.32,15652838,1807927,122605139,15652838,10.32,865.79,12.77,12.77,20213687492,12.85,12.85,20213687492 +현대무벡스,319400,21,6630,2,150,2.31,15038151,37285968,111376039,15038151,2.31,40.33,13.50,13.50,99665601970,13.50,13.50,99665601970 +한라캐스트,125490,22,5420,2,465,9.38,14628257,19132992,36502352,14628257,9.38,76.46,40.07,40.07,78335044625,39.59,39.59,78335044625 +씨피시스템,413630,23,1847,2,125,7.26,12757173,301902,36436626,12757173,7.26,4225.60,35.01,35.01,24146893948,35.88,35.88,24146893948 +삼성전자,005930,24,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +오리엔탈정공,014940,25,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 +다날,064260,26,8720,2,60,0.69,10060144,8196849,68949040,10060144,0.69,122.73,14.59,14.59,88220002395,14.67,14.67,88220002395 +에이엔피,015260,27,559,5,-59,-9.55,9959970,12099839,45116894,9959970,-9.55,82.31,22.08,22.08,6021952477,23.88,23.88,6021952477 +엔케이,085310,28,1256,2,12,0.96,9675948,3107660,78880322,9675948,0.96,311.36,12.27,12.27,12448295436,12.56,12.56,12448295436 +프로티나,468530,29,24600,2,4870,24.68,9432607,4097467,10871991,9432607,24.68,230.21,86.76,86.76,227040273725,84.89,84.89,227040273725 +한국선재,025550,30,3665,2,235,6.85,9110367,502242,25514004,9110367,6.85,1813.94,35.71,35.71,34189420654,36.56,36.56,34189420654 diff --git a/top30/20250904/top30-av-20250904-164000.csv b/top30/20250904/top30-av-20250904-164000.csv new file mode 100644 index 000000000000..6d25a74caa8c --- /dev/null +++ b/top30/20250904/top30-av-20250904-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,334090873,333527712,906131295,334090873,12.50,100.17,36.87,36.87,7472677355,45.82,45.82,7472677355 +KODEX 200선물인버스2X,252670,2,1300,5,-9,-0.69,278728574,289942016,1185400000,278728574,-0.69,96.13,23.51,23.51,362453828324,23.52,23.52,362453828324 +우리기술,032820,3,4195,2,310,7.98,74790594,22641248,165530656,74790594,7.98,330.33,45.18,45.18,318181361819,45.82,45.82,318181361819 +이아이디,093230,4,105,3,0,0.00,61925126,85710256,254384360,61925126,0.00,72.25,24.34,24.34,7780326722,29.13,29.13,7780326722 +오성첨단소재,052420,5,1830,5,-30,-1.61,48674835,61839960,91170474,48674835,-1.61,78.71,53.39,53.39,93298113144,55.92,55.92,93298113144 +이화전기,024810,6,157,5,-103,-39.62,40778219,91852432,218948640,40778219,-39.62,44.40,18.62,18.62,7875651642,22.91,22.91,7875651642 +삼영엠텍,054540,7,11650,2,2450,26.63,23514684,3594862,13000000,23514684,26.63,654.12,180.88,180.88,268937540120,177.58,177.58,268937540120 +케이에스피,073010,8,6600,2,1180,21.77,23205957,1381826,40191250,23205957,21.77,1679.37,57.74,57.74,148592605305,56.02,56.02,148592605305 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,79,2,3,3.95,23063248,19308636,1497000000,23063248,3.95,119.45,1.54,1.54,1818998809,1.54,1.54,1818998809 +KODEX 코스닥150선물인버스,251340,10,3430,5,-30,-0.87,22895801,21682288,73400000,22895801,-0.87,105.60,31.19,31.19,78502300851,31.18,31.18,78502300851 +KODEX 인버스,114800,11,3480,5,-15,-0.43,22874532,24449048,211100000,22874532,-0.43,93.56,10.84,10.84,79684849589,10.85,10.85,79684849589 +KODEX 2차전지산업레버리지,462330,12,1013,2,22,2.22,21773524,23452128,309900000,21773524,2.22,92.84,7.03,7.03,22183653956,7.07,7.07,22183653956 +앱코,129890,13,1098,2,36,3.39,19964741,3843374,50643410,19964741,3.39,519.46,39.42,39.42,22778621286,40.96,40.96,22778621286 +KODEX 레버리지,122630,14,24895,2,185,0.75,18856866,14273382,97800000,18856866,0.75,132.11,19.28,19.28,468781806295,19.25,19.25,468781806295 +신라젠,215600,15,3370,2,465,16.01,18432386,312510,138129836,18432386,16.01,5898.17,13.34,13.34,62613395781,13.45,13.45,62613395781 +HJ중공업,097230,16,24350,2,950,4.06,17610980,32441362,83274281,17610980,4.06,54.29,21.15,21.15,412736758250,20.35,20.35,412736758250 +하이드로리튬,101670,17,2580,2,185,7.72,17525139,1518209,54169970,17525139,7.72,1154.33,32.35,32.35,47280680509,33.83,33.83,47280680509 +리튬포어스,073570,18,1330,2,207,18.43,16929099,400045,60186641,16929099,18.43,4231.80,28.13,28.13,23268771556,29.07,29.07,23268771556 +KODEX 코스닥150레버리지,233740,19,8865,2,140,1.60,16424267,14682476,205300000,16424267,1.60,111.86,8.00,8.00,145891251587,8.02,8.02,145891251587 +대한광통신,010170,20,1283,2,120,10.32,15655236,1807927,122605139,15655236,10.32,865.92,12.77,12.77,20216768922,12.85,12.85,20216768922 +현대무벡스,319400,21,6630,2,150,2.31,15052716,37285968,111376039,15052716,2.31,40.37,13.52,13.52,99762167920,13.51,13.51,99762167920 +한라캐스트,125490,22,5420,2,465,9.38,14634412,19132992,36502352,14634412,9.38,76.49,40.09,40.09,78368404725,39.61,39.61,78368404725 +씨피시스템,413630,23,1847,2,125,7.26,12757725,301902,36436626,12757725,7.26,4225.78,35.01,35.01,24147913492,35.88,35.88,24147913492 +삼성전자,005930,24,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +오리엔탈정공,014940,25,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 +다날,064260,26,8720,2,60,0.69,10067066,8196849,68949040,10067066,0.69,122.82,14.60,14.60,88280362235,14.68,14.68,88280362235 +에이엔피,015260,27,559,5,-59,-9.55,9962633,12099839,45116894,9962633,-9.55,82.34,22.08,22.08,6023441094,23.88,23.88,6023441094 +엔케이,085310,28,1256,2,12,0.96,9678911,3107660,78880322,9678911,0.96,311.45,12.27,12.27,12451999186,12.57,12.57,12451999186 +프로티나,468530,29,24600,2,4870,24.68,9442683,4097467,10871991,9442683,24.68,230.45,86.85,86.85,227289654725,84.98,84.98,227289654725 +한국선재,025550,30,3665,2,235,6.85,9113053,502242,25514004,9113053,6.85,1814.47,35.72,35.72,34199237984,36.57,36.57,34199237984 diff --git a/top30/20250904/top30-av-20250904-165001.csv b/top30/20250904/top30-av-20250904-165001.csv new file mode 100644 index 000000000000..f5b192d6e2a6 --- /dev/null +++ b/top30/20250904/top30-av-20250904-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,2,2,12.50,334090873,333527712,906131295,334090873,12.50,100.17,36.87,36.87,7472677355,45.82,45.82,7472677355 +KODEX 200선물인버스2X,252670,2,1300,5,-9,-0.69,278905389,289942016,1185400000,278905389,-0.69,96.19,23.53,23.53,362683864639,23.54,23.54,362683864639 +우리기술,032820,3,4195,2,310,7.98,74825461,22641248,165530656,74825461,7.98,330.48,45.20,45.20,318328326224,45.84,45.84,318328326224 +이아이디,093230,4,105,3,0,0.00,61925126,85710256,254384360,61925126,0.00,72.25,24.34,24.34,7780326722,29.13,29.13,7780326722 +오성첨단소재,052420,5,1830,5,-30,-1.61,48707806,61839960,91170474,48707806,-1.61,78.76,53.42,53.42,93358911668,55.96,55.96,93358911668 +이화전기,024810,6,157,5,-103,-39.62,40778219,91852432,218948640,40778219,-39.62,44.40,18.62,18.62,7875651642,22.91,22.91,7875651642 +삼영엠텍,054540,7,11650,2,2450,26.63,23523614,3594862,13000000,23523614,26.63,654.37,180.95,180.95,269041038820,177.64,177.64,269041038820 +케이에스피,073010,8,6600,2,1180,21.77,23211891,1381826,40191250,23211891,21.77,1679.80,57.75,57.75,148632007065,56.03,56.03,148632007065 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,79,2,3,3.95,23063248,19308636,1497000000,23063248,3.95,119.45,1.54,1.54,1818998809,1.54,1.54,1818998809 +KODEX 코스닥150선물인버스,251340,10,3430,5,-30,-0.87,23008090,21682288,73400000,23008090,-0.87,106.11,31.35,31.35,78886329231,31.33,31.33,78886329231 +KODEX 인버스,114800,11,3480,5,-15,-0.43,22887907,24449048,211100000,22887907,-0.43,93.61,10.84,10.84,79731394589,10.85,10.85,79731394589 +KODEX 2차전지산업레버리지,462330,12,1013,2,22,2.22,21778623,23452128,309900000,21778623,2.22,92.86,7.03,7.03,22188824342,7.07,7.07,22188824342 +앱코,129890,13,1098,2,36,3.39,19968733,3843374,50643410,19968733,3.39,519.56,39.43,39.43,22782960590,40.97,40.97,22782960590 +KODEX 레버리지,122630,14,24895,2,185,0.75,18861653,14273382,97800000,18861653,0.75,132.15,19.29,19.29,468900787180,19.26,19.26,468900787180 +신라젠,215600,15,3370,2,465,16.01,18443893,312510,138129836,18443893,16.01,5901.86,13.35,13.35,62652174371,13.46,13.46,62652174371 +HJ중공업,097230,16,24350,2,950,4.06,17617689,32441362,83274281,17617689,4.06,54.31,21.16,21.16,412899786950,20.36,20.36,412899786950 +하이드로리튬,101670,17,2580,2,185,7.72,17530280,1518209,54169970,17530280,7.72,1154.67,32.36,32.36,47293790059,33.84,33.84,47293790059 +리튬포어스,073570,18,1330,2,207,18.43,16931567,400045,60186641,16931567,18.43,4232.42,28.13,28.13,23272041656,29.07,29.07,23272041656 +KODEX 코스닥150레버리지,233740,19,8865,2,140,1.60,16455043,14682476,205300000,16455043,1.60,112.07,8.02,8.02,146164696347,8.03,8.03,146164696347 +대한광통신,010170,20,1283,2,120,10.32,15657590,1807927,122605139,15657590,10.32,866.05,12.77,12.77,20219805582,12.85,12.85,20219805582 +현대무벡스,319400,21,6630,2,150,2.31,15057254,37285968,111376039,15057254,2.31,40.38,13.52,13.52,99792254860,13.51,13.51,99792254860 +한라캐스트,125490,22,5420,2,465,9.38,14644738,19132992,36502352,14644738,9.38,76.54,40.12,40.12,78424165125,39.64,39.64,78424165125 +씨피시스템,413630,23,1847,2,125,7.26,12758671,301902,36436626,12758671,7.26,4226.10,35.02,35.02,24149662646,35.88,35.88,24149662646 +삼성전자,005930,24,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +오리엔탈정공,014940,25,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 +다날,064260,26,8720,2,60,0.69,10070179,8196849,68949040,10070179,0.69,122.85,14.61,14.61,88307507595,14.69,14.69,88307507595 +에이엔피,015260,27,559,5,-59,-9.55,9967484,12099839,45116894,9967484,-9.55,82.38,22.09,22.09,6026152803,23.89,23.89,6026152803 +엔케이,085310,28,1256,2,12,0.96,9687708,3107660,78880322,9687708,0.96,311.74,12.28,12.28,12463048218,12.58,12.58,12463048218 +프로티나,468530,29,24600,2,4870,24.68,9451907,4097467,10871991,9451907,24.68,230.68,86.94,86.94,227515642725,85.07,85.07,227515642725 +한국선재,025550,30,3665,2,235,6.85,9114031,502242,25514004,9114031,6.85,1814.67,35.72,35.72,34202807684,36.58,36.58,34202807684 diff --git a/top30/20250904/top30-avtr-20250904-090001.csv b/top30/20250904/top30-avtr-20250904-090001.csv new file mode 100644 index 000000000000..3144fdbef4d7 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,16,3,0,0.00,7860249,333527712,906131295,7860249,0.00,2.36,0.87,0.87,125763984,0.87,0.87,125763984 +더블유에스아이,299170,2,1646,2,98,6.33,303387,527253,37581430,303387,6.33,57.54,0.81,0.81,493657659,0.80,0.80,493657659 +토마토시스템,393210,3,7180,2,110,1.56,68298,14023412,15614544,68298,1.56,0.49,0.44,0.44,490377550,0.44,0.44,490377550 +진흥기업우B,002785,4,3320,3,0,0.00,3100,697,857218,3100,0.00,444.76,0.36,0.36,10292000,0.36,0.36,10292000 +이아이디,093230,5,105,3,0,0.00,885975,85710256,254384360,885975,0.00,1.03,0.35,0.35,93027375,0.35,0.35,93027375 +KIWOOM K-2차전지북미공급망,488200,6,8080,3,0,0.00,1621,6121,900000,1621,0.00,26.48,0.18,0.18,13097680,0.18,0.18,13097680 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,7,24705,2,20,0.08,3277,194347,2000000,3277,0.08,1.69,0.16,0.16,80958285,0.16,0.16,80958285 +TIGER K방산&우주,463250,8,29600,5,-215,-0.72,4740,474564,10200000,4740,-0.72,1.00,0.05,0.05,140142000,0.05,0.05,140142000 +삼영엠텍,054540,9,9200,3,0,0.00,5254,3594862,13000000,5254,0.00,0.15,0.04,0.04,48336800,0.04,0.04,48336800 +ACE 미국빅테크TOP7 Plus인버스(합성),465620,10,8790,3,0,0.00,100,867,250000,100,0.00,11.53,0.04,0.04,879000,0.04,0.04,879000 +HJ중공업,097230,11,23400,3,0,0.00,32622,32441362,83274281,32622,0.00,0.10,0.04,0.04,763354800,0.04,0.04,763354800 +KODEX 2차전지산업,305720,12,11900,2,260,2.23,28873,4176612,95700000,28873,2.23,0.69,0.03,0.03,344539185,0.03,0.03,344539185 +KODEX IT,266370,13,18475,2,120,0.65,339,5789,1200000,339,0.65,5.86,0.03,0.03,6263025,0.03,0.03,6263025 +화일약품,061250,14,1205,3,0,0.00,22492,18626736,86515847,22492,0.00,0.12,0.03,0.03,27102860,0.03,0.03,27102860 +모비스,250060,15,2885,3,0,0.00,6864,7371617,32171314,6864,0.00,0.09,0.02,0.02,19802640,0.02,0.02,19802640 +KODEX 친환경조선해운액티브,445150,16,29965,3,0,0.00,437,68640,2100000,437,0.00,0.64,0.02,0.02,13094705,0.02,0.02,13094705 +이화전기,024810,17,260,3,0,0.00,41637,91852432,218948640,41637,0.00,0.05,0.02,0.02,10825620,0.02,0.02,10825620 +파인엠텍,441270,18,13470,3,0,0.00,6865,22995374,37640073,6865,0.00,0.03,0.02,0.02,92471550,0.02,0.02,92471550 +케이엔알시스템,199430,19,12730,3,0,0.00,1893,1037677,10877713,1893,0.00,0.18,0.02,0.02,24097890,0.02,0.02,24097890 +청담글로벌,362320,20,8200,3,0,0.00,2942,1189013,21051290,2942,0.00,0.25,0.01,0.01,24124400,0.01,0.01,24124400 +카스,016920,21,1194,3,0,0.00,3350,72979,26493538,3350,0.00,4.59,0.01,0.01,3999900,0.01,0.01,3999900 +TIGER 현대차그룹+펀더멘털,138540,22,36605,3,0,0.00,276,33602,2380000,276,0.00,0.82,0.01,0.01,10102980,0.01,0.01,10102980 +그래피,318060,23,9510,3,0,0.00,1267,684488,11038777,1267,0.00,0.19,0.01,0.01,12049170,0.01,0.01,12049170 +아센디오,012170,24,2380,3,0,0.00,1174,6899514,10873743,1174,0.00,0.02,0.01,0.01,2794120,0.01,0.01,2794120 +에코프로,086520,25,50900,2,1000,2.00,13421,250529,135776152,13421,2.00,5.36,0.01,0.01,686352200,0.01,0.01,686352200 +HANARO Fn조선해운,441540,26,29280,3,0,0.00,345,138285,3750000,345,0.00,0.25,0.01,0.01,10101600,0.01,0.01,10101600 +노랑풍선,104620,27,5930,3,0,0.00,1504,2376108,16423182,1504,0.00,0.06,0.01,0.01,8918720,0.01,0.01,8918720 +덕성,004830,28,5500,3,0,0.00,1322,1126831,15680000,1322,0.00,0.12,0.01,0.01,7271000,0.01,0.01,7271000 +TIMEFOLIO Korea플러스배당액티브,441800,29,15965,3,0,0.00,823,89372,10140000,823,0.00,0.92,0.01,0.01,13142285,0.01,0.01,13142285 +신시웨이,290560,30,6970,3,0,0.00,286,3507,3727122,286,0.00,8.16,0.01,0.01,1993420,0.01,0.01,1993420 diff --git a/top30/20250904/top30-avtr-20250904-091001.csv b/top30/20250904/top30-avtr-20250904-091001.csv new file mode 100644 index 000000000000..2db7d6b88b1a --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,10530,2,1330,14.46,3286978,3594862,13000000,3286978,14.46,91.44,25.28,25.28,34035402130,24.86,24.86,34035402130 +오성첨단소재,052420,2,1900,2,40,2.15,12795652,61839960,91170474,12795652,2.15,20.69,14.03,14.03,25078385643,14.48,14.48,25078385643 +하이드로리튬,101670,3,2775,2,380,15.87,6703444,1518209,54169970,6703444,15.87,441.54,12.37,12.37,18658658244,12.41,12.41,18658658244 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,19460,2,810,4.34,114522,149052,1000000,114522,4.34,76.83,11.45,11.45,2239779270,11.51,11.51,2239779270 +SOL 미국500타겟데일리커버드콜액티브,494210,5,10220,3,0,0.00,95612,86413,900000,95612,0.00,110.65,10.62,10.62,978450600,10.64,10.64,978450600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7355,5,-65,-0.88,501920,3507024,5000000,501920,-0.88,14.31,10.04,10.04,3699461695,10.06,10.06,3699461695 +대신밸런스제18호스팩,478780,7,2240,2,55,2.52,791500,0,7910000,791500,2.52,0.00,10.01,10.01,1748277885,9.87,9.87,1748277885 +에이엔피,015260,8,600,5,-18,-2.91,4419354,12099839,45116894,4419354,-2.91,36.52,9.80,9.80,2843586483,10.50,10.50,2843586483 +1Q 샤오미밸류체인액티브,0094X0,9,9925,5,-30,-0.30,76392,271804,800000,76392,-0.30,28.11,9.55,9.55,758501275,9.55,9.55,758501275 +더블유에스아이,299170,10,1666,2,118,7.62,3564803,527253,37581430,3564803,7.62,676.11,9.49,9.49,6066578158,9.69,9.69,6066578158 +예선테크,250930,11,576,2,23,4.16,2982350,1909979,33000440,2982350,4.16,156.15,9.04,9.04,1798729661,9.46,9.46,1798729661 +프로티나,468530,12,21700,2,1970,9.98,951096,4097467,10871991,951096,9.98,23.21,8.75,8.75,20704585650,8.78,8.78,20704585650 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,35290,5,-55,-0.16,82034,115263,1000000,82034,-0.16,71.17,8.20,8.20,2882443370,8.17,8.17,2882443370 +리튬포어스,073570,14,1377,2,254,22.62,4289313,400045,60186641,4289313,22.62,1072.21,7.13,7.13,6025437938,7.27,7.27,6025437938 +SOL 미국S&P500미국채혼합50,0080X0,15,10325,2,10,0.10,110936,107284,1600000,110936,0.10,103.40,6.93,6.93,1146264450,6.94,6.94,1146264450 +앱코,129890,16,1140,2,78,7.34,2718958,3843374,50643410,2718958,7.34,70.74,5.37,5.37,3085968490,5.35,5.35,3085968490 +이브이첨단소재,131400,17,2155,2,175,8.84,3133162,840310,59589882,3133162,8.84,372.86,5.26,5.26,6841782085,5.33,5.33,6841782085 +KODEX 코스닥150선물인버스,251340,18,3425,5,-35,-1.01,3630520,21682288,73400000,3630520,-1.01,16.74,4.95,4.95,12483303797,4.97,4.97,12483303797 +현대무벡스,319400,19,6640,2,160,2.47,4965928,37285968,111376039,4965928,2.47,13.32,4.46,4.46,33203458165,4.49,4.49,33203458165 +토마토시스템,393210,20,7170,2,100,1.41,693362,14023412,15614544,693362,1.41,4.94,4.44,4.44,5001368025,4.47,4.47,5001368025 +우리기술,032820,21,4155,2,270,6.95,7166266,22641248,165530656,7166266,6.95,31.65,4.33,4.33,29040087250,4.22,4.22,29040087250 +퓨쳐켐,220100,22,22900,2,2800,13.93,844854,797109,22102155,844854,13.93,105.99,3.82,3.82,19515057225,3.86,3.86,19515057225 +옵티코어,380540,23,1865,2,227,13.86,1779102,7199965,48433341,1779102,13.86,24.71,3.67,3.67,3214547696,3.56,3.56,3214547696 +제이엠티,094970,24,2905,2,250,9.42,606037,61148,16748240,606037,9.42,991.10,3.62,3.62,1742747423,3.58,3.58,1742747423 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,25,13425,5,-70,-0.52,35761,105524,1000000,35761,-0.52,33.89,3.58,3.58,480506555,3.58,3.58,480506555 +HJ중공업,097230,26,22600,5,-800,-3.42,2821521,32441362,83274281,2821521,-3.42,8.70,3.39,3.39,64355824525,3.42,3.42,64355824525 +미래에셋비전스팩3호,448830,27,2155,2,5,0.23,164293,0,4920000,164293,0.23,0.00,3.34,3.34,353035195,3.33,3.33,353035195 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7375,5,-60,-0.81,98516,2638301,3000000,98516,-0.81,3.73,3.28,3.28,729791285,3.30,3.30,729791285 +KODEX 200선물인버스2X,252670,29,1299,5,-10,-0.76,38522850,289942016,1185400000,38522850,-0.76,13.29,3.25,3.25,50153710490,3.26,3.26,50153710490 +에너토크,019990,30,8200,2,490,6.36,301034,1283054,9756088,301034,6.36,23.46,3.09,3.09,2444810525,3.06,3.06,2444810525 diff --git a/top30/20250904/top30-avtr-20250904-092000.csv b/top30/20250904/top30-avtr-20250904-092000.csv new file mode 100644 index 000000000000..977aafa8a2e3 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11250,2,2050,22.28,7302723,3594862,13000000,7302723,22.28,203.14,56.17,56.17,78584299575,53.73,53.73,78584299575 +오성첨단소재,052420,2,1925,2,65,3.49,16297282,61839960,91170474,16297282,3.49,26.35,17.88,17.88,31774311649,18.10,18.10,31774311649 +하이드로리튬,101670,3,2705,2,310,12.94,8446040,1518209,54169970,8446040,12.94,556.32,15.59,15.59,23428317538,15.99,15.99,23428317538 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7340,5,-80,-1.08,678498,3507024,5000000,678498,-1.08,19.35,13.57,13.57,4996545085,13.61,13.61,4996545085 +예선테크,250930,5,562,2,9,1.63,4412031,1909979,33000440,4412031,1.63,231.00,13.37,13.37,2637044245,14.22,14.22,2637044245 +대신밸런스제18호스팩,478780,6,2205,2,20,0.92,954104,0,7910000,954104,0.92,0.00,12.06,12.06,2107978560,12.09,12.09,2107978560 +프로티나,468530,7,21250,2,1520,7.70,1255149,4097467,10871991,1255149,7.70,30.63,11.54,11.54,27178392175,11.76,11.76,27178392175 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,19460,2,810,4.34,114522,149052,1000000,114522,4.34,76.83,11.45,11.45,2239779270,11.51,11.51,2239779270 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,35710,2,365,1.03,113516,115263,1000000,113516,1.03,98.48,11.35,11.35,4002403025,11.21,11.21,4002403025 +에이엔피,015260,10,592,5,-26,-4.21,5094618,12099839,45116894,5094618,-4.21,42.10,11.29,11.29,3242289847,12.14,12.14,3242289847 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7355,5,-80,-1.08,337701,2638301,3000000,337701,-1.08,12.80,11.26,11.26,2491604075,11.29,11.29,2491604075 +우리기술,032820,12,4260,2,375,9.65,18218509,22641248,165530656,18218509,9.65,80.47,11.01,11.01,75343674258,10.68,10.68,75343674258 +1Q 샤오미밸류체인액티브,0094X0,13,9925,5,-30,-0.30,85394,271804,800000,85394,-0.30,31.42,10.67,10.67,847818106,10.68,10.68,847818106 +SOL 미국500타겟데일리커버드콜액티브,494210,14,10220,3,0,0.00,95793,86413,900000,95793,0.00,110.85,10.64,10.64,980300430,10.66,10.66,980300430 +더블유에스아이,299170,15,1660,2,112,7.24,3919308,527253,37581430,3919308,7.24,743.34,10.43,10.43,6659071621,10.67,10.67,6659071621 +리튬포어스,073570,16,1337,2,214,19.06,6008233,400045,60186641,6008233,19.06,1501.89,9.98,9.98,8373896268,10.41,10.41,8373896268 +캔버스엔,210120,17,1313,2,218,19.91,1892479,596250,23582605,1892479,19.91,317.40,8.02,8.02,2328087821,7.52,7.52,2328087821 +SOL 한국원자력SMR,0092B0,18,10135,2,315,3.21,205221,602384,2850000,205221,3.21,34.07,7.20,7.20,2067128577,7.16,7.16,2067128577 +동방선기,099410,19,4830,2,115,2.44,1000087,2365642,14000000,1000087,2.44,42.28,7.14,7.14,4862911241,7.19,7.19,4862911241 +SOL 미국S&P500미국채혼합50,0080X0,20,10325,2,10,0.10,113012,107284,1600000,113012,0.10,105.34,7.06,7.06,1167693150,7.07,7.07,1167693150 +제이엠티,094970,21,2930,2,275,10.36,1171586,61148,16748240,1171586,10.36,1915.98,7.00,7.00,3411690460,6.95,6.95,3411690460 +앱코,129890,22,1117,2,55,5.18,3275743,3843374,50643410,3275743,5.18,85.23,6.47,6.47,3712420003,6.56,6.56,3712420003 +옵티코어,380540,23,1815,2,177,10.81,3114779,7199965,48433341,3114779,10.81,43.26,6.43,6.43,5732893971,6.52,6.52,5732893971 +이브이첨단소재,131400,24,2145,2,165,8.33,3732278,840310,59589882,3732278,8.33,444.15,6.26,6.26,8129182879,6.36,6.36,8129182879 +TIGER 코리아원자력,0091P0,25,10020,2,280,2.87,600955,2611637,9650000,600955,2.87,23.01,6.23,6.23,5981887762,6.19,6.19,5981887762 +KODEX 코스닥150선물인버스,251340,26,3427,5,-33,-0.95,4440789,21682288,73400000,4440789,-0.95,20.48,6.05,6.05,15264504861,6.07,6.07,15264504861 +현대무벡스,319400,27,6540,2,60,0.93,6620807,37285968,111376039,6620807,0.93,17.76,5.94,5.94,44059577460,6.05,6.05,44059577460 +케이프,064820,28,10940,2,1120,11.41,1802307,914803,30901728,1802307,11.41,197.02,5.83,5.83,19575193565,5.79,5.79,19575193565 +퓨쳐켐,220100,29,22100,2,2000,9.95,1240299,797109,22102155,1240299,9.95,155.60,5.61,5.61,28471372700,5.83,5.83,28471372700 +TIGER 코스닥150선물인버스,250780,30,3460,5,-30,-0.86,308355,265627,5550000,308355,-0.86,116.09,5.56,5.56,1068724005,5.57,5.57,1068724005 diff --git a/top30/20250904/top30-avtr-20250904-093001.csv b/top30/20250904/top30-avtr-20250904-093001.csv new file mode 100644 index 000000000000..12913cd0c937 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11550,2,2350,25.54,8850962,3594862,13000000,8850962,25.54,246.21,68.08,68.08,96078994575,63.99,63.99,96078994575 +오성첨단소재,052420,2,1907,2,47,2.53,18910441,61839960,91170474,18910441,2.53,30.58,20.74,20.74,36812910715,21.17,21.17,36812910715 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7375,5,-60,-0.81,556261,2638301,3000000,556261,-0.81,21.08,18.54,18.54,4104792965,18.55,18.55,4104792965 +우리기술,032820,4,4390,2,505,13.00,30535077,22641248,165530656,30535077,13.00,134.86,18.45,18.45,129262080019,17.79,17.79,129262080019 +하이드로리튬,101670,5,2680,2,285,11.90,9638036,1518209,54169970,9638036,11.90,634.83,17.79,17.79,26621940498,18.34,18.34,26621940498 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7360,5,-60,-0.81,827411,3507024,5000000,827411,-0.81,23.59,16.55,16.55,6092379190,16.56,16.56,6092379190 +예선테크,250930,7,530,5,-23,-4.16,5333218,1909979,33000440,5333218,-4.16,279.23,16.16,16.16,3137423292,17.94,17.94,3137423292 +캔버스엔,210120,8,1243,2,148,13.52,3253137,596250,23582605,3253137,13.52,545.60,13.79,13.79,4075217354,13.90,13.90,4075217354 +에이엔피,015260,9,576,5,-42,-6.80,5962116,12099839,45116894,5962116,-6.80,49.27,13.21,13.21,3745262360,14.41,14.41,3745262360 +프로티나,468530,10,21000,2,1270,6.44,1390890,4097467,10871991,1390890,6.44,33.95,12.79,12.79,30037963725,13.16,13.16,30037963725 +대신밸런스제18호스팩,478780,11,2215,2,30,1.37,976677,0,7910000,976677,1.37,0.00,12.35,12.35,2157911600,12.32,12.32,2157911600 +더블유에스아이,299170,12,1668,2,120,7.75,4568697,527253,37581430,4568697,7.75,866.51,12.16,12.16,7737825528,12.34,12.34,7737825528 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,35585,2,240,0.68,115770,115263,1000000,115770,0.68,100.44,11.58,11.58,4082476375,11.47,11.47,4082476375 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19460,2,810,4.34,114522,149052,1000000,114522,4.34,76.83,11.45,11.45,2239779270,11.51,11.51,2239779270 +리튬포어스,073570,15,1359,2,236,21.02,6882436,400045,60186641,6882436,21.02,1720.42,11.44,11.44,9563397918,11.69,11.69,9563397918 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10230,2,10,0.10,97701,86413,900000,97701,0.10,113.06,10.86,10.86,999819270,10.86,10.86,999819270 +1Q 샤오미밸류체인액티브,0094X0,17,9925,5,-30,-0.30,86329,271804,800000,86329,-0.30,31.76,10.79,10.79,857097981,10.79,10.79,857097981 +SOL 한국원자력SMR,0092B0,18,10120,2,300,3.05,266914,602384,2850000,266914,3.05,44.31,9.37,9.37,2692663747,9.34,9.34,2692663747 +제이엠티,094970,19,2885,2,230,8.66,1557158,61148,16748240,1557158,8.66,2546.54,9.30,9.30,4528473854,9.37,9.37,4528473854 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10150,5,-105,-1.02,90537,290131,1000000,90537,-1.02,31.21,9.05,9.05,919343377,9.06,9.06,919343377 +동방선기,099410,21,4940,2,225,4.77,1176898,2365642,14000000,1176898,4.77,49.75,8.41,8.41,5721150051,8.27,8.27,5721150051 +KODEX 코스닥150선물인버스,251340,22,3425,5,-35,-1.01,5931263,21682288,73400000,5931263,-1.01,27.36,8.08,8.08,20369234563,8.10,8.10,20369234563 +TIGER 코리아원자력,0091P0,23,9980,2,240,2.46,776566,2611637,9650000,776566,2.46,29.73,8.05,8.05,7737399272,8.03,8.03,7737399272 +케이프,064820,24,11100,2,1280,13.03,2351874,914803,30901728,2351874,13.03,257.09,7.61,7.61,25559516185,7.45,7.45,25559516185 +앱코,129890,25,1097,2,35,3.30,3837043,3843374,50643410,3837043,3.30,99.84,7.58,7.58,4332395441,7.80,7.80,4332395441 +보성파워텍,006910,26,3980,2,105,2.71,3715598,4158205,49129824,3715598,2.71,89.36,7.56,7.56,14844623444,7.59,7.59,14844623444 +SOL 미국S&P500미국채혼합50,0080X0,27,10325,2,10,0.10,117528,107284,1600000,117528,0.10,109.55,7.35,7.35,1214338010,7.35,7.35,1214338010 +옵티코어,380540,28,1812,2,174,10.62,3491987,7199965,48433341,3491987,10.62,48.50,7.21,7.21,6418917636,7.31,7.31,6418917636 +퓨쳐켐,220100,29,22600,2,2500,12.44,1554231,797109,22102155,1554231,12.44,194.98,7.03,7.03,35455909025,7.10,7.10,35455909025 +이브이첨단소재,131400,30,2130,2,150,7.58,4045067,840310,59589882,4045067,7.58,481.38,6.79,6.79,8798882125,6.93,6.93,8798882125 diff --git a/top30/20250904/top30-avtr-20250904-094001.csv b/top30/20250904/top30-avtr-20250904-094001.csv new file mode 100644 index 000000000000..d7de00d0a82d --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11960,1,2760,30.00,10582654,3594862,13000000,10582654,30.00,294.38,81.41,81.41,116569412160,74.97,74.97,116569412160 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,7390,5,-45,-0.61,756406,2638301,3000000,756406,-0.61,28.67,25.21,25.21,5579412115,25.17,25.17,5579412115 +우리기술,032820,3,4350,2,465,11.97,36921183,22641248,165530656,36921183,11.97,163.07,22.30,22.30,157413201961,21.86,21.86,157413201961 +오성첨단소재,052420,4,1902,2,42,2.26,20003522,61839960,91170474,20003522,2.26,32.35,21.94,21.94,38893717103,22.43,22.43,38893717103 +하이드로리튬,101670,5,2710,2,315,13.15,10419710,1518209,54169970,10419710,13.15,686.32,19.24,19.24,28715361783,19.56,19.56,28715361783 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7360,5,-60,-0.81,919156,3507024,5000000,919156,-0.81,26.21,18.38,18.38,6767041540,18.39,18.39,6767041540 +예선테크,250930,7,539,5,-14,-2.53,5620635,1909979,33000440,5620635,-2.53,294.28,17.03,17.03,3289999765,18.50,18.50,3289999765 +캔버스엔,210120,8,1225,2,130,11.87,3781806,596250,23582605,3781806,11.87,634.27,16.04,16.04,4728588860,16.37,16.37,4728588860 +동방선기,099410,9,4935,2,220,4.67,2038030,2365642,14000000,2038030,4.67,86.15,14.56,14.56,10021142579,14.50,14.50,10021142579 +에이엔피,015260,10,577,5,-41,-6.63,6383850,12099839,45116894,6383850,-6.63,52.76,14.15,14.15,3987997455,15.32,15.32,3987997455 +프로티나,468530,11,20850,2,1120,5.68,1499046,4097467,10871991,1499046,5.68,36.58,13.79,13.79,32285333175,14.24,14.24,32285333175 +온코닉테라퓨틱스,476060,12,33000,2,5700,20.88,1510334,488684,11063810,1510334,20.88,309.06,13.65,13.65,46413115100,12.71,12.71,46413115100 +대신밸런스제18호스팩,478780,13,2195,2,10,0.46,1053890,0,7910000,1053890,0.46,0.00,13.32,13.32,2327990260,13.41,13.41,2327990260 +더블유에스아이,299170,14,1640,2,92,5.94,4971326,527253,37581430,4971326,5.94,942.87,13.23,13.23,8400748912,13.63,13.63,8400748912 +리튬포어스,073570,15,1373,2,250,22.26,7647875,400045,60186641,7647875,22.26,1911.75,12.71,12.71,10610796259,12.84,12.84,10610796259 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,35490,2,145,0.41,115876,115263,1000000,115876,0.41,100.53,11.59,11.59,4086218625,11.51,11.51,4086218625 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19460,2,810,4.34,114522,149052,1000000,114522,4.34,76.83,11.45,11.45,2239779270,11.51,11.51,2239779270 +SOL 한국원자력SMR,0092B0,18,10120,2,300,3.05,312090,602384,2850000,312090,3.05,51.81,10.95,10.95,3151071632,10.93,10.93,3151071632 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10235,2,15,0.15,98459,86413,900000,98459,0.15,113.94,10.94,10.94,1007577400,10.94,10.94,1007577400 +1Q 샤오미밸류체인액티브,0094X0,20,9940,5,-15,-0.15,86532,271804,800000,86532,-0.15,31.84,10.82,10.82,859114476,10.80,10.80,859114476 +케이프,064820,21,11300,2,1480,15.07,3259828,914803,30901728,3259828,15.07,356.34,10.55,10.55,35823464075,10.26,10.26,35823464075 +제이엠티,094970,22,2855,2,200,7.53,1663915,61148,16748240,1663915,7.53,2721.13,9.93,9.93,4832541617,10.11,10.11,4832541617 +씨피시스템,413630,23,1909,2,187,10.86,3400562,301902,36436626,3400562,10.86,1126.38,9.33,9.33,6326005726,9.09,9.09,6326005726 +TIGER 코리아원자력,0091P0,24,9985,2,245,2.52,899754,2611637,9650000,899754,2.52,34.45,9.32,9.32,8969580390,9.31,9.31,8969580390 +KODEX 코스닥150선물인버스,251340,25,3420,5,-40,-1.16,6807500,21682288,73400000,6807500,-1.16,31.40,9.27,9.27,23365760425,9.31,9.31,23365760425 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10160,5,-95,-0.93,91954,290131,1000000,91954,-0.93,31.69,9.20,9.20,933730532,9.19,9.19,933730532 +보성파워텍,006910,27,3985,2,110,2.84,4148076,4158205,49129824,4148076,2.84,99.76,8.44,8.44,16572519473,8.46,8.46,16572519473 +퓨쳐켐,220100,28,23250,2,3150,15.67,1800358,797109,22102155,1800358,15.67,225.86,8.15,8.15,41083573900,7.99,7.99,41083573900 +앱코,129890,29,1098,2,36,3.39,3968779,3843374,50643410,3968779,3.39,103.26,7.84,7.84,4476890299,8.05,8.05,4476890299 +옵티코어,380540,30,1849,2,211,12.88,3772141,7199965,48433341,3772141,12.88,52.39,7.79,7.79,6935086880,7.74,7.74,6935086880 diff --git a/top30/20250904/top30-avtr-20250904-095001.csv b/top30/20250904/top30-avtr-20250904-095001.csv new file mode 100644 index 000000000000..3dcad75b8fe9 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11740,2,2540,27.61,12413302,3594862,13000000,12413302,27.61,345.31,95.49,95.49,138210596780,90.56,90.56,138210596780 +우리기술,032820,2,4245,2,360,9.27,44711271,22641248,165530656,44711271,9.27,197.48,27.01,27.01,190942874292,27.17,27.17,190942874292 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7395,5,-40,-0.54,771247,2638301,3000000,771247,-0.54,29.23,25.71,25.71,5689235455,25.64,25.64,5689235455 +오성첨단소재,052420,4,1913,2,53,2.85,23328624,61839960,91170474,23328624,2.85,37.72,25.59,25.59,45323973576,25.99,25.99,45323973576 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7380,5,-40,-0.54,1158936,3507024,5000000,1158936,-0.54,33.05,23.18,23.18,8536439140,23.13,23.13,8536439140 +프로티나,468530,6,22900,2,3170,16.07,2191330,4097467,10871991,2191330,16.07,53.48,20.16,20.16,47563186575,19.10,19.10,47563186575 +하이드로리튬,101670,7,2670,2,275,11.48,10794932,1518209,54169970,10794932,11.48,711.03,19.93,19.93,29717766828,20.55,20.55,29717766828 +온코닉테라퓨틱스,476060,8,32050,2,4750,17.40,1968164,488684,11063810,1968164,17.40,402.75,17.79,17.79,61192506375,17.26,17.26,61192506375 +예선테크,250930,9,536,5,-17,-3.07,5838666,1909979,33000440,5838666,-3.07,305.69,17.69,17.69,3406847345,19.26,19.26,3406847345 +동방선기,099410,10,4845,2,130,2.76,2471917,2365642,14000000,2471917,2.76,104.49,17.66,17.66,12152059442,17.92,17.92,12152059442 +캔버스엔,210120,11,1199,2,104,9.50,4107802,596250,23582605,4107802,9.50,688.94,17.42,17.42,5124098930,18.12,18.12,5124098930 +에이엔피,015260,12,572,5,-46,-7.44,6794577,12099839,45116894,6794577,-7.44,56.15,15.06,15.06,4225699902,16.37,16.37,4225699902 +씨피시스템,413630,13,1848,2,126,7.32,5225768,301902,36436626,5225768,7.32,1730.95,14.34,14.34,9807441738,14.57,14.57,9807441738 +더블유에스아이,299170,14,1648,2,100,6.46,5091069,527253,37581430,5091069,6.46,965.58,13.55,13.55,8597093897,13.88,13.88,8597093897 +대신밸런스제18호스팩,478780,15,2195,2,10,0.46,1067987,0,7910000,1067987,0.46,0.00,13.50,13.50,2358940790,13.59,13.59,2358940790 +리튬포어스,073570,16,1370,2,247,21.99,8096315,400045,60186641,8096315,21.99,2023.85,13.45,13.45,11218690556,13.61,13.61,11218690556 +케이프,064820,17,10670,2,850,8.66,3897058,914803,30901728,3897058,8.66,426.00,12.61,12.61,42815494880,12.99,12.99,42815494880 +SOL 한국원자력SMR,0092B0,18,10050,2,230,2.34,354865,602384,2850000,354865,2.34,58.91,12.45,12.45,3581942447,12.51,12.51,3581942447 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,35490,2,145,0.41,115876,115263,1000000,115876,0.41,100.53,11.59,11.59,4086218625,11.51,11.51,4086218625 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,19420,2,770,4.13,114722,149052,1000000,114722,4.13,76.97,11.47,11.47,2243663270,11.55,11.55,2243663270 +SOL 미국500타겟데일리커버드콜액티브,494210,21,10250,2,30,0.29,102391,86413,900000,102391,0.29,118.49,11.38,11.38,1047841100,11.36,11.36,1047841100 +1Q 샤오미밸류체인액티브,0094X0,22,9940,5,-15,-0.15,86831,271804,800000,86831,-0.15,31.95,10.85,10.85,862086436,10.84,10.84,862086436 +TIGER 코리아원자력,0091P0,23,9915,2,175,1.80,1035152,2611637,9650000,1035152,1.80,39.64,10.73,10.73,10315226465,10.78,10.78,10315226465 +이지트로닉스,377330,24,5200,1,1195,29.84,862046,10299,8139954,862046,29.84,8370.19,10.59,10.59,4204583224,9.93,9.93,4204583224 +제이엠티,094970,25,2830,2,175,6.59,1738692,61148,16748240,1738692,6.59,2843.42,10.38,10.38,5044470117,10.64,10.64,5044470117 +KODEX 코스닥150선물인버스,251340,26,3417,5,-43,-1.24,7568061,21682288,73400000,7568061,-1.24,34.90,10.31,10.31,25966882072,10.35,10.35,25966882072 +이브이첨단소재,131400,27,2175,2,195,9.85,6088554,840310,59589882,6088554,9.85,724.56,10.22,10.22,13281151258,10.25,10.25,13281151258 +아시아종묘,154030,28,2410,2,95,4.10,1177812,3485141,12061867,1177812,4.10,33.80,9.76,9.76,2968884467,10.21,10.21,2968884467 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10160,5,-95,-0.93,93566,290131,1000000,93566,-0.93,32.25,9.36,9.36,950108167,9.35,9.35,950108167 +보성파워텍,006910,30,3950,2,75,1.94,4543061,4158205,49129824,4543061,1.94,109.26,9.25,9.25,18135474831,9.35,9.35,18135474831 diff --git a/top30/20250904/top30-avtr-20250904-100001.csv b/top30/20250904/top30-avtr-20250904-100001.csv new file mode 100644 index 000000000000..56e548220692 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11580,2,2380,25.87,13248420,3594862,13000000,13248420,25.87,368.54,101.91,101.91,147926696445,98.26,98.26,147926696445 +프로티나,468530,2,25250,2,5520,27.98,3751306,4097467,10871991,3751306,27.98,91.55,34.50,34.50,84859571475,30.91,30.91,84859571475 +우리기술,032820,3,4240,2,355,9.14,48929644,22641248,165530656,48929644,9.14,216.11,29.56,29.56,208897299250,29.76,29.76,208897299250 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7390,5,-45,-0.61,852023,2638301,3000000,852023,-0.61,32.29,28.40,28.40,6287774745,28.36,28.36,6287774745 +오성첨단소재,052420,5,1885,2,25,1.34,25568711,61839960,91170474,25568711,1.34,41.35,28.04,28.04,49551969540,28.83,28.83,49551969540 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7380,5,-40,-0.54,1191728,3507024,5000000,1191728,-0.54,33.98,23.83,23.83,8778441550,23.79,23.79,8778441550 +하이드로리튬,101670,7,2630,2,235,9.81,11400889,1518209,54169970,11400889,9.81,750.94,21.05,21.05,31310846322,21.98,21.98,31310846322 +온코닉테라퓨틱스,476060,8,31150,2,3850,14.10,2293489,488684,11063810,2293489,14.10,469.32,20.73,20.73,71429200050,20.73,20.73,71429200050 +동방선기,099410,9,4885,2,170,3.61,2611877,2365642,14000000,2611877,3.61,110.41,18.66,18.66,12831661609,18.76,18.76,12831661609 +예선테크,250930,10,526,5,-27,-4.88,6083747,1909979,33000440,6083747,-4.88,318.52,18.44,18.44,3536804574,20.38,20.38,3536804574 +캔버스엔,210120,11,1191,2,96,8.77,4264517,596250,23582605,4264517,8.77,715.22,18.08,18.08,5311787368,18.91,18.91,5311787368 +에이엔피,015260,12,571,5,-47,-7.61,7029365,12099839,45116894,7029365,-7.61,58.09,15.58,15.58,4359372863,16.92,16.92,4359372863 +씨피시스템,413630,13,1869,2,147,8.54,5604905,301902,36436626,5604905,8.54,1856.53,15.38,15.38,10511892382,15.44,15.44,10511892382 +리튬포어스,073570,14,1364,2,241,21.46,8451458,400045,60186641,8451458,21.46,2112.63,14.04,14.04,11701659824,14.25,14.25,11701659824 +더블유에스아이,299170,15,1638,2,90,5.81,5197906,527253,37581430,5197906,5.81,985.85,13.83,13.83,8772475767,14.25,14.25,8772475767 +대신밸런스제18호스팩,478780,16,2190,2,5,0.23,1075528,0,7910000,1075528,0.23,0.00,13.60,13.60,2375464680,13.71,13.71,2375464680 +케이프,064820,17,10710,2,890,9.06,4193615,914803,30901728,4193615,9.06,458.42,13.57,13.57,45995384420,13.90,13.90,45995384420 +SOL 한국원자력SMR,0092B0,18,10040,2,220,2.24,368067,602384,2850000,368067,2.24,61.10,12.91,12.91,3714606007,12.98,12.98,3714606007 +케이에스피,073010,19,6290,2,870,16.05,5111762,1381826,40191250,5111762,16.05,369.93,12.72,12.72,30566000850,12.09,12.09,30566000850 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,4915,5,-120,-2.38,368023,804091,3000000,368023,-2.38,45.77,12.27,12.27,1809179300,12.27,12.27,1809179300 +아시아종묘,154030,21,2415,2,100,4.32,1414955,3485141,12061867,1414955,4.32,40.60,11.73,11.73,3532613849,12.13,12.13,3532613849 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,35685,2,340,0.96,116025,115263,1000000,116025,0.96,100.66,11.60,11.60,4091535690,11.47,11.47,4091535690 +TIGER 코리아원자력,0091P0,23,9915,2,175,1.80,1119033,2611637,9650000,1119033,1.80,42.85,11.60,11.60,11147191672,11.65,11.65,11147191672 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19420,2,770,4.13,114722,149052,1000000,114722,4.13,76.97,11.47,11.47,2243663270,11.55,11.55,2243663270 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10245,2,25,0.24,102397,86413,900000,102397,0.24,118.50,11.38,11.38,1047902570,11.36,11.36,1047902570 +고바이오랩,348150,26,7300,2,780,11.96,2207766,1271072,19418889,2207766,11.96,173.69,11.37,11.37,15719210820,11.09,11.09,15719210820 +1Q 샤오미밸류체인액티브,0094X0,27,9945,5,-10,-0.10,90938,271804,800000,90938,-0.10,33.46,11.37,11.37,902914301,11.35,11.35,902914301 +KODEX 코스닥150선물인버스,251340,28,3415,5,-45,-1.30,8202836,21682288,73400000,8202836,-1.30,37.83,11.18,11.18,28134811440,11.22,11.22,28134811440 +이브이첨단소재,131400,29,2140,2,160,8.08,6650792,840310,59589882,6650792,8.08,791.47,11.16,11.16,14495962166,11.37,11.37,14495962166 +제이엠티,094970,30,2805,2,150,5.65,1811923,61148,16748240,1811923,5.65,2963.18,10.82,10.82,5250799942,11.18,11.18,5250799942 diff --git a/top30/20250904/top30-avtr-20250904-101001.csv b/top30/20250904/top30-avtr-20250904-101001.csv new file mode 100644 index 000000000000..253cd9f66607 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11500,2,2300,25.00,13774716,3594862,13000000,13774716,25.00,383.18,105.96,105.96,153984369620,103.00,103.00,153984369620 +프로티나,468530,2,24300,2,4570,23.16,4297152,4097467,10871991,4297152,23.16,104.87,39.52,39.52,98344301600,37.22,37.22,98344301600 +우리기술,032820,3,4260,2,375,9.65,51963204,22641248,165530656,51963204,9.65,229.51,31.39,31.39,221833695203,31.46,31.46,221833695203 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,895646,2638301,3000000,895646,-0.67,33.95,29.85,29.85,6611015110,29.84,29.84,6611015110 +오성첨단소재,052420,5,1885,2,25,1.34,26337216,61839960,91170474,26337216,1.34,42.59,28.89,28.89,51003619418,29.68,29.68,51003619418 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7365,5,-55,-0.74,1246030,3507024,5000000,1246030,-0.74,35.53,24.92,24.92,9178774450,24.93,24.93,9178774450 +온코닉테라퓨틱스,476060,7,30900,2,3600,13.19,2473800,488684,11063810,2473800,13.19,506.22,22.36,22.36,77021858675,22.53,22.53,77021858675 +하이드로리튬,101670,8,2650,2,255,10.65,11798119,1518209,54169970,11798119,10.65,777.11,21.78,21.78,32359999167,22.54,22.54,32359999167 +동방선기,099410,9,4890,2,175,3.71,2904468,2365642,14000000,2904468,3.71,122.78,20.75,20.75,14274903007,20.85,20.85,14274903007 +예선테크,250930,10,523,5,-30,-5.42,6240692,1909979,33000440,6240692,-5.42,326.74,18.91,18.91,3618685373,20.97,20.97,3618685373 +케이에스피,073010,11,6140,2,720,13.28,7578213,1381826,40191250,7578213,13.28,548.42,18.86,18.86,46157602220,18.70,18.70,46157602220 +캔버스엔,210120,12,1176,2,81,7.40,4431916,596250,23582605,4431916,7.40,743.30,18.79,18.79,5509713864,19.87,19.87,5509713864 +에이엔피,015260,13,573,5,-45,-7.28,7119988,12099839,45116894,7119988,-7.28,58.84,15.78,15.78,4411071417,17.06,17.06,4411071417 +씨피시스템,413630,14,1864,2,142,8.25,5742400,301902,36436626,5742400,8.25,1902.07,15.76,15.76,10767131709,15.85,15.85,10767131709 +리튬포어스,073570,15,1369,2,246,21.91,8950145,400045,60186641,8950145,21.91,2237.28,14.87,14.87,12386270754,15.03,15.03,12386270754 +이지트로닉스,377330,16,5200,1,1195,29.84,1194490,10299,8139954,1194490,29.84,9999.99,14.67,14.67,5933292024,14.02,14.02,5933292024 +SOL 한국원자력SMR,0092B0,17,10075,2,255,2.60,407255,602384,2850000,407255,2.60,67.61,14.29,14.29,4108967347,14.31,14.31,4108967347 +케이프,064820,18,10760,2,940,9.57,4369782,914803,30901728,4369782,9.57,477.67,14.14,14.14,47894541895,14.40,14.40,47894541895 +더블유에스아이,299170,19,1648,2,100,6.46,5265138,527253,37581430,5265138,6.46,998.60,14.01,14.01,8883010891,14.34,14.34,8883010891 +뉴로핏,380550,20,13720,2,890,6.94,1617048,6695871,11554087,1617048,6.94,24.15,14.00,14.00,21563230525,13.60,13.60,21563230525 +대신밸런스제18호스팩,478780,21,2190,2,5,0.23,1098606,0,7910000,1098606,0.23,0.00,13.89,13.89,2426006170,14.00,14.00,2426006170 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4925,5,-110,-2.18,401285,804091,3000000,401285,-2.18,49.91,13.38,13.38,1972961350,13.35,13.35,1972961350 +고바이오랩,348150,23,7400,2,880,13.50,2505808,1271072,19418889,2505808,13.50,197.14,12.90,12.90,17897131195,12.45,12.45,17897131195 +아시아종묘,154030,24,2345,2,30,1.30,1530488,3485141,12061867,1530488,1.30,43.91,12.69,12.69,3805836662,13.46,13.46,3805836662 +TIGER 코리아원자력,0091P0,25,9945,2,205,2.10,1190687,2611637,9650000,1190687,2.10,45.59,12.34,12.34,11859133998,12.36,12.36,11859133998 +KODEX 코스닥150선물인버스,251340,26,3425,5,-35,-1.01,8647731,21682288,73400000,8647731,-1.01,39.88,11.78,11.78,29656429394,11.80,11.80,29656429394 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,35785,2,440,1.24,116053,115263,1000000,116053,1.24,100.69,11.61,11.61,4092537670,11.44,11.44,4092537670 +이브이첨단소재,131400,28,2140,2,160,8.08,6902388,840310,59589882,6902388,8.08,821.41,11.58,11.58,15034800800,11.79,11.79,15034800800 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19280,2,630,3.38,114827,149052,1000000,114827,3.38,77.04,11.48,11.48,2245687670,11.65,11.65,2245687670 +1Q 샤오미밸류체인액티브,0094X0,30,9945,5,-10,-0.10,91127,271804,800000,91127,-0.10,33.53,11.39,11.39,904793711,11.37,11.37,904793711 diff --git a/top30/20250904/top30-avtr-20250904-102001.csv b/top30/20250904/top30-avtr-20250904-102001.csv new file mode 100644 index 000000000000..46e3627e20a2 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11610,2,2410,26.20,14196772,3594862,13000000,14196772,26.20,394.92,109.21,109.21,158885343310,105.27,105.27,158885343310 +프로티나,468530,2,24150,2,4420,22.40,4576613,4097467,10871991,4576613,22.40,111.69,42.10,42.10,105127759625,40.04,40.04,105127759625 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7385,5,-50,-0.67,1068926,2638301,3000000,1068926,-0.67,40.52,35.63,35.63,7890687910,35.62,35.62,7890687910 +우리기술,032820,4,4255,2,370,9.52,53412882,22641248,165530656,53412882,9.52,235.91,32.27,32.27,228004885454,32.37,32.37,228004885454 +오성첨단소재,052420,5,1880,2,20,1.08,26826506,61839960,91170474,26826506,1.08,43.38,29.42,29.42,51924182054,30.29,30.29,51924182054 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7375,5,-45,-0.61,1282235,3507024,5000000,1282235,-0.61,36.56,25.64,25.64,9445786325,25.62,25.62,9445786325 +온코닉테라퓨틱스,476060,7,30150,2,2850,10.44,2732797,488684,11063810,2732797,10.44,559.22,24.70,24.70,84919917875,25.46,25.46,84919917875 +하이드로리튬,101670,8,2615,2,220,9.19,11995821,1518209,54169970,11995821,9.19,790.13,22.14,22.14,32878737592,23.21,23.21,32878737592 +동방선기,099410,9,4925,2,210,4.45,3026548,2365642,14000000,3026548,4.45,127.94,21.62,21.62,14874848644,21.57,21.57,14874848644 +케이에스피,073010,10,6210,2,790,14.58,8449140,1381826,40191250,8449140,14.58,611.45,21.02,21.02,51511649400,20.64,20.64,51511649400 +캔버스엔,210120,11,1177,2,82,7.49,4534369,596250,23582605,4534369,7.49,760.48,19.23,19.23,5629711788,20.28,20.28,5629711788 +예선테크,250930,12,515,5,-38,-6.87,6291558,1909979,33000440,6291558,-6.87,329.40,19.07,19.07,3645117722,21.45,21.45,3645117722 +뉴로핏,380550,13,13650,2,820,6.39,2117507,6695871,11554087,2117507,6.39,31.62,18.33,18.33,28452544765,18.04,18.04,28452544765 +씨피시스템,413630,14,1936,2,214,12.43,6501763,301902,36436626,6501763,12.43,2153.60,17.84,17.84,12226690842,17.33,17.33,12226690842 +고바이오랩,348150,15,7460,2,940,14.42,3374490,1271072,19418889,3374490,14.42,265.48,17.38,17.38,24481103370,16.90,16.90,24481103370 +이지트로닉스,377330,16,5200,1,1195,29.84,1366495,10299,8139954,1366495,29.84,9999.99,16.79,16.79,6825534574,16.13,16.13,6825534574 +1Q 샤오미밸류체인액티브,0094X0,17,9945,5,-10,-0.10,134002,271804,800000,134002,-0.10,49.30,16.75,16.75,1331184936,16.73,16.73,1331184936 +에이엔피,015260,18,572,5,-46,-7.44,7188956,12099839,45116894,7188956,-7.44,59.41,15.93,15.93,4450555920,17.25,17.25,4450555920 +리튬포어스,073570,19,1356,2,233,20.75,9166093,400045,60186641,9166093,20.75,2291.27,15.23,15.23,12679287324,15.54,15.54,12679287324 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,4920,5,-115,-2.28,441693,804091,3000000,441693,-2.28,54.93,14.72,14.72,2171946070,14.72,14.72,2171946070 +SOL 한국원자력SMR,0092B0,21,10037,2,217,2.21,419431,602384,2850000,419431,2.21,69.63,14.72,14.72,4231383454,14.79,14.79,4231383454 +케이프,064820,22,10830,2,1010,10.29,4467262,914803,30901728,4467262,10.29,488.33,14.46,14.46,48942830430,14.62,14.62,48942830430 +더블유에스아이,299170,23,1652,2,104,6.72,5324010,527253,37581430,5324010,6.72,1009.76,14.17,14.17,8980172815,14.46,14.46,8980172815 +대신밸런스제18호스팩,478780,24,2180,5,-5,-0.23,1113125,0,7910000,1113125,-0.23,0.00,14.07,14.07,2457724890,14.25,14.25,2457724890 +아시아종묘,154030,25,2340,2,25,1.08,1559662,3485141,12061867,1559662,1.08,44.75,12.93,12.93,3874180552,13.73,13.73,3874180552 +TIGER 코리아원자력,0091P0,26,9930,2,190,1.95,1244050,2611637,9650000,1244050,1.95,47.63,12.89,12.89,12389685690,12.93,12.93,12389685690 +KODEX 코스닥150선물인버스,251340,27,3420,5,-40,-1.16,8797860,21682288,73400000,8797860,-1.16,40.58,11.99,11.99,30169899214,12.02,12.02,30169899214 +이브이첨단소재,131400,28,2145,2,165,8.33,7062405,840310,59589882,7062405,8.33,840.45,11.85,11.85,15376860378,12.03,12.03,15376860378 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10170,5,-85,-0.83,116460,290131,1000000,116460,-0.83,40.14,11.65,11.65,1182919742,11.63,11.63,1182919742 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,35785,2,440,1.24,116053,115263,1000000,116053,1.24,100.69,11.61,11.61,4092537670,11.44,11.44,4092537670 diff --git a/top30/20250904/top30-avtr-20250904-103001.csv b/top30/20250904/top30-avtr-20250904-103001.csv new file mode 100644 index 000000000000..64885e0117e0 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11830,2,2630,28.59,14606280,3594862,13000000,14606280,28.59,406.31,112.36,112.36,163687560905,106.44,106.44,163687560905 +프로티나,468530,2,24200,2,4470,22.66,4717421,4097467,10871991,4717421,22.66,115.13,43.39,43.39,108546200050,41.26,41.26,108546200050 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7400,5,-35,-0.47,1068928,2638301,3000000,1068928,-0.47,40.52,35.63,35.63,7890702710,35.54,35.54,7890702710 +우리기술,032820,4,4250,2,365,9.40,55107961,22641248,165530656,55107961,9.40,243.40,33.29,33.29,235177859489,33.43,33.43,235177859489 +오성첨단소재,052420,5,1897,2,37,1.99,27629383,61839960,91170474,27629383,1.99,44.68,30.31,30.31,53441015196,30.90,30.90,53441015196 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7380,5,-40,-0.54,1399656,3507024,5000000,1399656,-0.54,39.91,27.99,27.99,10312696005,27.95,27.95,10312696005 +온코닉테라퓨틱스,476060,7,30700,2,3400,12.45,2891352,488684,11063810,2891352,12.45,591.66,26.13,26.13,89740836150,26.42,26.42,89740836150 +1Q 샤오미밸류체인액티브,0094X0,8,10010,2,55,0.55,208626,271804,800000,208626,0.55,76.76,26.08,26.08,2075089251,25.91,25.91,2075089251 +씨피시스템,413630,9,1931,2,209,12.14,8616373,301902,36436626,8616373,12.14,2854.03,23.65,23.65,16355197241,23.25,23.25,16355197241 +케이에스피,073010,10,6280,2,860,15.87,9402894,1381826,40191250,9402894,15.87,680.47,23.40,23.40,57505989290,22.78,22.78,57505989290 +동방선기,099410,11,5010,2,295,6.26,3226624,2365642,14000000,3226624,6.26,136.40,23.05,23.05,15864665722,22.62,22.62,15864665722 +하이드로리튬,101670,12,2620,2,225,9.39,12120575,1518209,54169970,12120575,9.39,798.35,22.38,22.38,33204653917,23.40,23.40,33204653917 +뉴로핏,380550,13,13370,2,540,4.21,2344147,6695871,11554087,2344147,4.21,35.01,20.29,20.29,31511827820,20.40,20.40,31511827820 +예선테크,250930,14,512,5,-41,-7.41,6426832,1909979,33000440,6426832,-7.41,336.49,19.47,19.47,3714315696,21.98,21.98,3714315696 +캔버스엔,210120,15,1184,2,89,8.13,4588396,596250,23582605,4588396,8.13,769.54,19.46,19.46,5693747343,20.39,20.39,5693747343 +고바이오랩,348150,16,7350,2,830,12.73,3683444,1271072,19418889,3683444,12.73,289.79,18.97,18.97,26775501925,18.76,18.76,26775501925 +이지트로닉스,377330,17,5200,1,1195,29.84,1374397,10299,8139954,1374397,29.84,9999.99,16.88,16.88,6866624974,16.22,16.22,6866624974 +에이엔피,015260,18,574,5,-44,-7.12,7278540,12099839,45116894,7278540,-7.12,60.15,16.13,16.13,4501992686,17.38,17.38,4501992686 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,4925,5,-110,-2.18,466708,804091,3000000,466708,-2.18,58.04,15.56,15.56,2295285430,15.53,15.53,2295285430 +리튬포어스,073570,20,1351,2,228,20.30,9295744,400045,60186641,9295744,20.30,2323.67,15.44,15.44,12855025458,15.81,15.81,12855025458 +SOL 한국원자력SMR,0092B0,21,10045,2,225,2.29,423586,602384,2850000,423586,2.29,70.32,14.86,14.86,4273097917,14.93,14.93,4273097917 +케이프,064820,22,10860,2,1040,10.59,4586006,914803,30901728,4586006,10.59,501.31,14.84,14.84,50230854665,14.97,14.97,50230854665 +대신밸런스제18호스팩,478780,23,2180,5,-5,-0.23,1128624,0,7910000,1128624,-0.23,0.00,14.27,14.27,2491515210,14.45,14.45,2491515210 +더블유에스아이,299170,24,1642,2,94,6.07,5361931,527253,37581430,5361931,6.07,1016.96,14.27,14.27,9042614238,14.65,14.65,9042614238 +TIGER 코리아원자력,0091P0,25,9925,2,185,1.90,1292148,2611637,9650000,1292148,1.90,49.48,13.39,13.39,12867077105,13.43,13.43,12867077105 +아시아종묘,154030,26,2335,2,20,0.86,1590277,3485141,12061867,1590277,0.86,45.63,13.18,13.18,3945584115,14.01,14.01,3945584115 +KODEX 코스닥150선물인버스,251340,27,3420,5,-40,-1.16,9594134,21682288,73400000,9594134,-1.16,44.25,13.07,13.07,32896655844,13.10,13.10,32896655844 +이브이첨단소재,131400,28,2135,2,155,7.83,7135947,840310,59589882,7135947,7.83,849.20,11.98,11.98,15534311008,12.21,12.21,15534311008 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10160,5,-95,-0.93,119432,290131,1000000,119432,-0.93,41.16,11.94,11.94,1213121429,11.94,11.94,1213121429 +퓨쳐켐,220100,30,23200,2,3100,15.42,2614049,797109,22102155,2614049,15.42,327.94,11.83,11.83,59984329925,11.70,11.70,59984329925 diff --git a/top30/20250904/top30-avtr-20250904-104000.csv b/top30/20250904/top30-avtr-20250904-104000.csv new file mode 100644 index 000000000000..93a99c729640 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11840,2,2640,28.70,15436032,3594862,13000000,15436032,28.70,429.39,118.74,118.74,173551498505,112.75,112.75,173551498505 +프로티나,468530,2,24250,2,4520,22.91,4831099,4097467,10871991,4831099,22.91,117.90,44.44,44.44,111315557850,42.22,42.22,111315557850 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7410,5,-25,-0.34,1133976,2638301,3000000,1133976,-0.34,42.98,37.80,37.80,8372707710,37.66,37.66,8372707710 +우리기술,032820,4,4235,2,350,9.01,55800128,22641248,165530656,55800128,9.01,246.45,33.71,33.71,238111439377,33.97,33.97,238111439377 +오성첨단소재,052420,5,1912,2,52,2.80,28595092,61839960,91170474,28595092,2.80,46.24,31.36,31.36,55279419980,31.71,31.71,55279419980 +온코닉테라퓨틱스,476060,6,31200,2,3900,14.29,3256176,488684,11063810,3256176,14.29,666.32,29.43,29.43,101127850650,29.30,29.30,101127850650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7385,5,-35,-0.47,1404116,3507024,5000000,1404116,-0.47,40.04,28.08,28.08,10345633105,28.02,28.02,10345633105 +케이에스피,073010,8,6310,2,890,16.42,10613392,1381826,40191250,10613392,16.42,768.07,26.41,26.41,65223623160,25.72,25.72,65223623160 +1Q 샤오미밸류체인액티브,0094X0,9,9965,2,10,0.10,210535,271804,800000,210535,0.10,77.46,26.32,26.32,2094144986,26.27,26.27,2094144986 +씨피시스템,413630,10,1915,2,193,11.21,9183050,301902,36436626,9183050,11.21,3041.73,25.20,25.20,17445067173,25.00,25.00,17445067173 +동방선기,099410,11,4970,2,255,5.41,3344669,2365642,14000000,3344669,5.41,141.39,23.89,23.89,16453090795,23.65,23.65,16453090795 +하이드로리튬,101670,12,2620,2,225,9.39,12335459,1518209,54169970,12335459,9.39,812.50,22.77,22.77,33769344235,23.79,23.79,33769344235 +뉴로핏,380550,13,13480,2,650,5.07,2441006,6695871,11554087,2441006,5.07,36.46,21.13,21.13,32811970355,21.07,21.07,32811970355 +고바이오랩,348150,14,7250,2,730,11.20,3911727,1271072,19418889,3911727,11.20,307.75,20.14,20.14,28432831250,20.20,20.20,28432831250 +캔버스엔,210120,15,1192,2,97,8.86,4677462,596250,23582605,4677462,8.86,784.48,19.83,19.83,5799710217,20.63,20.63,5799710217 +예선테크,250930,16,511,5,-42,-7.59,6456757,1909979,33000440,6456757,-7.59,338.05,19.57,19.57,3729654280,22.12,22.12,3729654280 +이지트로닉스,377330,17,5200,1,1195,29.84,1454595,10299,8139954,1454595,29.84,9999.99,17.87,17.87,7283621874,17.21,17.21,7283621874 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,4920,5,-115,-2.28,532499,804091,3000000,532499,-2.28,66.22,17.75,17.75,2619279755,17.75,17.75,2619279755 +에이엔피,015260,19,573,5,-45,-7.28,7422637,12099839,45116894,7422637,-7.28,61.34,16.45,16.45,4584227446,17.73,17.73,4584227446 +이트론,096040,20,31,2,15,93.75,147703392,333527712,906131295,147703392,93.75,44.29,16.30,16.30,3857199270,13.73,13.73,3857199270 +리튬포어스,073570,21,1346,2,223,19.86,9447038,400045,60186641,9447038,19.86,2361.49,15.70,15.70,13059070771,16.12,16.12,13059070771 +케이프,064820,22,10870,2,1050,10.69,4676651,914803,30901728,4676651,10.69,511.22,15.13,15.13,51213602695,15.25,15.25,51213602695 +SOL 한국원자력SMR,0092B0,23,10035,2,215,2.19,428557,602384,2850000,428557,2.19,71.14,15.04,15.04,4323036637,15.12,15.12,4323036637 +대신밸런스제18호스팩,478780,24,2165,5,-20,-0.92,1152148,0,7910000,1152148,-0.92,0.00,14.57,14.57,2542580675,14.85,14.85,2542580675 +더블유에스아이,299170,25,1636,2,88,5.68,5444350,527253,37581430,5444350,5.68,1032.59,14.49,14.49,9177592916,14.93,14.93,9177592916 +TIGER 코리아원자력,0091P0,26,9915,2,175,1.80,1356504,2611637,9650000,1356504,1.80,51.94,14.06,14.06,13505728320,14.12,14.12,13505728320 +아시아종묘,154030,27,2335,2,20,0.86,1626090,3485141,12061867,1626090,0.86,46.66,13.48,13.48,4028701410,14.30,14.30,4028701410 +KODEX 코스닥150선물인버스,251340,28,3420,5,-40,-1.16,9673727,21682288,73400000,9673727,-1.16,44.62,13.18,13.18,33169128755,13.21,13.21,33169128755 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10160,5,-95,-0.93,123466,290131,1000000,123466,-0.93,42.56,12.35,12.35,1254070959,12.34,12.34,1254070959 +이브이첨단소재,131400,30,2145,2,165,8.33,7342214,840310,59589882,7342214,8.33,873.75,12.32,12.32,15977905422,12.50,12.50,15977905422 diff --git a/top30/20250904/top30-avtr-20250904-105001.csv b/top30/20250904/top30-avtr-20250904-105001.csv new file mode 100644 index 000000000000..8cfbbe2f1cb2 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11670,2,2470,26.85,15697603,3594862,13000000,15697603,26.85,436.67,120.75,120.75,176623054995,116.42,116.42,176623054995 +프로티나,468530,2,25325,2,5595,28.36,5818941,4097467,10871991,5818941,28.36,142.01,53.52,53.52,136371380400,49.53,49.53,136371380400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7380,5,-55,-0.74,1134385,2638301,3000000,1134385,-0.74,43.00,37.81,37.81,8375726950,37.83,37.83,8375726950 +우리기술,032820,4,4225,2,340,8.75,56391312,22641248,165530656,56391312,8.75,249.06,34.07,34.07,240615337865,34.40,34.40,240615337865 +오성첨단소재,052420,5,1890,2,30,1.61,29043259,61839960,91170474,29043259,1.61,46.97,31.86,31.86,56130062354,32.57,32.57,56130062354 +온코닉테라퓨틱스,476060,6,31400,2,4100,15.02,3340160,488684,11063810,3340160,15.02,683.50,30.19,30.19,103761699300,29.87,29.87,103761699300 +동방선기,099410,7,4975,2,260,5.51,4051024,2365642,14000000,4051024,5.51,171.24,28.94,28.94,20033438539,28.76,28.76,20033438539 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7360,5,-60,-0.81,1407061,3507024,5000000,1407061,-0.81,40.12,28.14,28.14,10367323405,28.17,28.17,10367323405 +케이에스피,073010,9,6190,2,770,14.21,11108476,1381826,40191250,11108476,14.21,803.90,27.64,27.64,68306805400,27.46,27.46,68306805400 +1Q 샤오미밸류체인액티브,0094X0,10,9905,5,-50,-0.50,215371,271804,800000,215371,-0.50,79.24,26.92,26.92,2142138446,27.03,27.03,2142138446 +씨피시스템,413630,11,1911,2,189,10.98,9772101,301902,36436626,9772101,10.98,3236.85,26.82,26.82,18570907973,26.67,26.67,18570907973 +뉴로핏,380550,12,13960,2,1130,8.81,2727284,6695871,11554087,2727284,8.81,40.73,23.60,23.60,36745584085,22.78,22.78,36745584085 +하이드로리튬,101670,13,2600,2,205,8.56,12542088,1518209,54169970,12542088,8.56,826.11,23.15,23.15,34307761685,24.36,24.36,34307761685 +캔버스엔,210120,14,1213,2,118,10.78,4924887,596250,23582605,4924887,10.78,825.98,20.88,20.88,6101130545,21.33,21.33,6101130545 +고바이오랩,348150,15,7240,2,720,11.04,4035980,1271072,19418889,4035980,11.04,317.53,20.78,20.78,29336304090,20.87,20.87,29336304090 +예선테크,250930,16,515,5,-38,-6.87,6491092,1909979,33000440,6491092,-6.87,339.85,19.67,19.67,3747366921,22.05,22.05,3747366921 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4910,5,-125,-2.48,547821,804091,3000000,547821,-2.48,68.13,18.26,18.26,2694730915,18.29,18.29,2694730915 +이지트로닉스,377330,18,5200,1,1195,29.84,1455695,10299,8139954,1455695,29.84,9999.99,17.88,17.88,7289341874,17.22,17.22,7289341874 +에이엔피,015260,19,583,5,-35,-5.66,7638213,12099839,45116894,7638213,-5.66,63.13,16.93,16.93,4709503757,17.90,17.90,4709503757 +이트론,096040,20,31,2,15,93.75,147703392,333527712,906131295,147703392,93.75,44.29,16.30,16.30,3857199270,13.73,13.73,3857199270 +리튬포어스,073570,21,1322,2,199,17.72,9714402,400045,60186641,9714402,17.72,2428.33,16.14,16.14,13416638464,16.86,16.86,13416638464 +SOL 한국원자력SMR,0092B0,22,10035,2,215,2.19,440997,602384,2850000,440997,2.19,73.21,15.47,15.47,4447822987,15.55,15.55,4447822987 +ACE BYD밸류체인액티브,0079X0,23,11900,5,-40,-0.34,269985,157588,1750000,269985,-0.34,171.32,15.43,15.43,3219626265,15.46,15.46,3219626265 +케이프,064820,24,10690,2,870,8.86,4767064,914803,30901728,4767064,8.86,521.10,15.43,15.43,52189155665,15.80,15.80,52189155665 +더블유에스아이,299170,25,1631,2,83,5.36,5530492,527253,37581430,5530492,5.36,1048.93,14.72,14.72,9317789563,15.20,15.20,9317789563 +대신밸런스제18호스팩,478780,26,2165,5,-20,-0.92,1162198,0,7910000,1162198,-0.92,0.00,14.69,14.69,2564306185,14.97,14.97,2564306185 +TIGER 코리아원자력,0091P0,27,9925,2,185,1.90,1376941,2611637,9650000,1376941,1.90,52.72,14.27,14.27,13708436970,14.31,14.31,13708436970 +아시아종묘,154030,28,2325,2,10,0.43,1640076,3485141,12061867,1640076,0.43,47.06,13.60,13.60,4061374565,14.48,14.48,4061374565 +KODEX 코스닥150선물인버스,251340,29,3415,5,-45,-1.30,9755572,21682288,73400000,9755572,-1.30,44.99,13.29,13.29,33449021712,13.34,13.34,33449021712 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10175,5,-80,-0.78,131623,290131,1000000,131623,-0.78,45.37,13.16,13.16,1336916054,13.14,13.14,1336916054 diff --git a/top30/20250904/top30-avtr-20250904-110001.csv b/top30/20250904/top30-avtr-20250904-110001.csv new file mode 100644 index 000000000000..cb55c88d9652 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11660,2,2460,26.74,15965149,3594862,13000000,15965149,26.74,444.11,122.81,122.81,179736030375,118.58,118.58,179736030375 +프로티나,468530,2,24700,2,4970,25.19,6160601,4097467,10871991,6160601,25.19,150.35,56.66,56.66,144862688100,53.94,53.94,144862688100 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7360,5,-75,-1.01,1283265,2638301,3000000,1283265,-1.01,48.64,42.78,42.78,9473181695,42.90,42.90,9473181695 +우리기술,032820,4,4235,2,350,9.01,57513669,22641248,165530656,57513669,9.01,254.02,34.75,34.75,245347871431,35.00,35.00,245347871431 +오성첨단소재,052420,5,1888,2,28,1.51,29342141,61839960,91170474,29342141,1.51,47.45,32.18,32.18,56694194693,32.94,32.94,56694194693 +온코닉테라퓨틱스,476060,6,31350,2,4050,14.84,3396820,488684,11063810,3396820,14.84,695.10,30.70,30.70,105540365250,30.43,30.43,105540365250 +동방선기,099410,7,4970,2,255,5.41,4182407,2365642,14000000,4182407,5.41,176.80,29.87,29.87,20685744881,29.73,29.73,20685744881 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7340,5,-80,-1.08,1483301,3507024,5000000,1483301,-1.08,42.30,29.67,29.67,10927300375,29.77,29.77,10927300375 +뉴로핏,380550,9,13770,2,940,7.33,3370804,6695871,11554087,3370804,7.33,50.34,29.17,29.17,45724840155,28.74,28.74,45724840155 +씨피시스템,413630,10,1872,2,150,8.71,10388266,301902,36436626,10388266,8.71,3440.94,28.51,28.51,19743429712,28.95,28.95,19743429712 +케이에스피,073010,11,6190,2,770,14.21,11389414,1381826,40191250,11389414,14.21,824.23,28.34,28.34,70038083170,28.15,28.15,70038083170 +1Q 샤오미밸류체인액티브,0094X0,12,9880,5,-75,-0.75,220810,271804,800000,220810,-0.75,81.24,27.60,27.60,2195919495,27.78,27.78,2195919495 +하이드로리튬,101670,13,2560,2,165,6.89,12977796,1518209,54169970,12977796,6.89,854.81,23.96,23.96,35428975587,25.55,25.55,35428975587 +캔버스엔,210120,14,1204,2,109,9.95,5028761,596250,23582605,5028761,9.95,843.40,21.32,21.32,6226892685,21.93,21.93,6226892685 +고바이오랩,348150,15,7200,2,680,10.43,4098815,1271072,19418889,4098815,10.43,322.47,21.11,21.11,29789720710,21.31,21.31,29789720710 +예선테크,250930,16,511,5,-42,-7.59,6518387,1909979,33000440,6518387,-7.59,341.28,19.75,19.75,3761380521,22.31,22.31,3761380521 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4920,5,-115,-2.28,590337,804091,3000000,590337,-2.28,73.42,19.68,19.68,2903726115,19.67,19.67,2903726115 +ACE BYD밸류체인액티브,0079X0,18,11855,5,-85,-0.71,317584,157588,1750000,317584,-0.71,201.53,18.15,18.15,3784411345,18.24,18.24,3784411345 +이지트로닉스,377330,19,5200,1,1195,29.84,1457725,10299,8139954,1457725,29.84,9999.99,17.91,17.91,7299897874,17.25,17.25,7299897874 +에이엔피,015260,20,573,5,-45,-7.28,7917873,12099839,45116894,7917873,-7.28,65.44,17.55,17.55,4871401969,18.84,18.84,4871401969 +TIGER 차이나휴머노이드로봇,0053L0,21,11455,5,-55,-0.48,1227863,4235577,7100000,1227863,-0.48,28.99,17.29,17.29,14166605580,17.42,17.42,14166605580 +리튬포어스,073570,22,1325,2,202,17.99,9926604,400045,60186641,9926604,17.99,2481.37,16.49,16.49,13698209880,17.18,17.18,13698209880 +이트론,096040,23,31,2,15,93.75,147703392,333527712,906131295,147703392,93.75,44.29,16.30,16.30,3857199270,13.73,13.73,3857199270 +SOL 한국원자력SMR,0092B0,24,10040,2,220,2.24,455826,602384,2850000,455826,2.24,75.67,15.99,15.99,4596659662,16.06,16.06,4596659662 +케이프,064820,25,10700,2,880,8.96,4814872,914803,30901728,4814872,8.96,526.33,15.58,15.58,52699351225,15.94,15.94,52699351225 +더블유에스아이,299170,26,1623,2,75,4.84,5612474,527253,37581430,5612474,4.84,1064.47,14.93,14.93,9450994126,15.49,15.49,9450994126 +TIGER 코리아원자력,0091P0,27,9940,2,200,2.05,1440987,2611637,9650000,1440987,2.05,55.18,14.93,14.93,14344346290,14.95,14.95,14344346290 +대신밸런스제18호스팩,478780,28,2160,5,-25,-1.14,1172822,0,7910000,1172822,-1.14,0.00,14.83,14.83,2587283092,15.14,15.14,2587283092 +오리엔탈정공,014940,29,8710,2,790,9.97,6479998,2325019,45573661,6479998,9.97,278.71,14.22,14.22,56042060150,14.12,14.12,56042060150 +에스앤더블류,103230,30,4955,2,695,16.31,1014062,171977,7200000,1014062,16.31,589.65,14.08,14.08,4850248028,13.60,13.60,4850248028 diff --git a/top30/20250904/top30-avtr-20250904-111001.csv b/top30/20250904/top30-avtr-20250904-111001.csv new file mode 100644 index 000000000000..bc4874d1f83a --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11740,2,2540,27.61,16113804,3594862,13000000,16113804,27.61,448.25,123.95,123.95,181475669155,118.91,118.91,181475669155 +프로티나,468530,2,24650,2,4920,24.94,6275384,4097467,10871991,6275384,24.94,153.15,57.72,57.72,147684874950,55.11,55.11,147684874950 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7355,5,-80,-1.08,1283894,2638301,3000000,1283894,-1.08,48.66,42.80,42.80,9477806420,42.95,42.95,9477806420 +우리기술,032820,4,4220,2,335,8.62,57954990,22641248,165530656,57954990,8.62,255.97,35.01,35.01,247214992043,35.39,35.39,247214992043 +오성첨단소재,052420,5,1881,2,21,1.13,29634201,61839960,91170474,29634201,1.13,47.92,32.50,32.50,57244862592,33.38,33.38,57244862592 +온코닉테라퓨틱스,476060,6,31000,2,3700,13.55,3479859,488684,11063810,3479859,13.55,712.09,31.45,31.45,108118650600,31.52,31.52,108118650600 +뉴로핏,380550,7,13670,2,840,6.55,3577547,6695871,11554087,3577547,6.55,53.43,30.96,30.96,48565658925,30.75,30.75,48565658925 +동방선기,099410,8,5010,2,295,6.26,4310347,2365642,14000000,4310347,6.26,182.21,30.79,30.79,21328991031,30.41,30.41,21328991031 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7335,5,-85,-1.15,1516263,3507024,5000000,1516263,-1.15,43.24,30.33,30.33,11169076645,30.45,30.45,11169076645 +케이에스피,073010,10,6410,2,990,18.27,12037542,1381826,40191250,12037542,18.27,871.13,29.95,29.95,74133905830,28.78,28.78,74133905830 +씨피시스템,413630,11,1875,2,153,8.89,10683240,301902,36436626,10683240,8.89,3538.65,29.32,29.32,20293485720,29.70,29.70,20293485720 +1Q 샤오미밸류체인액티브,0094X0,12,9802,5,-153,-1.54,225470,271804,800000,225470,-1.54,82.95,28.18,28.18,2241748768,28.59,28.59,2241748768 +하이드로리튬,101670,13,2570,2,175,7.31,13175945,1518209,54169970,13175945,7.31,867.86,24.32,24.32,35936029197,25.81,25.81,35936029197 +고바이오랩,348150,14,7050,2,530,8.13,4253582,1271072,19418889,4253582,8.13,334.65,21.90,21.90,30887978265,22.56,22.56,30887978265 +캔버스엔,210120,15,1197,2,102,9.32,5094061,596250,23582605,5094061,9.32,854.35,21.60,21.60,6306324516,22.34,22.34,6306324516 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,4915,5,-120,-2.38,623421,804091,3000000,623421,-2.38,77.53,20.78,20.78,3066211785,20.79,20.79,3066211785 +이트론,096040,17,23,2,7,43.75,181915770,333527712,906131295,181915770,43.75,54.54,20.08,20.08,4644083964,22.28,22.28,4644083964 +예선테크,250930,18,516,5,-37,-6.69,6582659,1909979,33000440,6582659,-6.69,344.65,19.95,19.95,3794501946,22.28,22.28,3794501946 +TIGER 차이나휴머노이드로봇,0053L0,19,11350,5,-160,-1.39,1397086,4235577,7100000,1397086,-1.39,32.98,19.68,19.68,16096885659,19.98,19.98,16096885659 +ACE BYD밸류체인액티브,0079X0,20,11925,5,-15,-0.13,322357,157588,1750000,322357,-0.13,204.56,18.42,18.42,3840912815,18.41,18.41,3840912815 +이지트로닉스,377330,21,5200,1,1195,29.84,1459247,10299,8139954,1459247,29.84,9999.99,17.93,17.93,7307812274,17.26,17.26,7307812274 +에이엔피,015260,22,571,5,-47,-7.61,8080903,12099839,45116894,8080903,-7.61,66.79,17.91,17.91,4964061665,19.27,19.27,4964061665 +에스앤더블류,103230,23,5040,2,780,18.31,1227609,171977,7200000,1227609,18.31,713.82,17.05,17.05,5920438682,16.32,16.32,5920438682 +리튬포어스,073570,24,1324,2,201,17.90,10067499,400045,60186641,10067499,17.90,2516.59,16.73,16.73,13884873770,17.42,17.42,13884873770 +SOL 한국원자력SMR,0092B0,25,10030,2,210,2.14,473195,602384,2850000,473195,2.14,78.55,16.60,16.60,4771075847,16.69,16.69,4771075847 +TIGER 코리아원자력,0091P0,26,9930,2,190,1.95,1530367,2611637,9650000,1530367,1.95,58.60,15.86,15.86,15232509129,15.90,15.90,15232509129 +케이프,064820,27,10760,2,940,9.57,4852327,914803,30901728,4852327,9.57,530.42,15.70,15.70,53101292695,15.97,15.97,53101292695 +대신밸런스제18호스팩,478780,28,2170,5,-15,-0.69,1193619,0,7910000,1193619,-0.69,0.00,15.09,15.09,2632240312,15.34,15.34,2632240312 +더블유에스아이,299170,29,1625,2,77,4.97,5649471,527253,37581430,5649471,4.97,1071.49,15.03,15.03,9511071104,15.57,15.57,9511071104 +오리엔탈정공,014940,30,8860,2,940,11.87,6836162,2325019,45573661,6836162,11.87,294.03,15.00,15.00,59177805960,14.66,14.66,59177805960 diff --git a/top30/20250904/top30-avtr-20250904-112001.csv b/top30/20250904/top30-avtr-20250904-112001.csv new file mode 100644 index 000000000000..81c440528b5d --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11740,2,2540,27.61,16186027,3594862,13000000,16186027,27.61,450.25,124.51,124.51,182322467040,119.46,119.46,182322467040 +프로티나,468530,2,25000,2,5270,26.71,6412749,4097467,10871991,6412749,26.71,156.51,58.98,58.98,151103960825,55.59,55.59,151103960825 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7365,5,-70,-0.94,1413854,2638301,3000000,1413854,-0.94,53.59,47.13,47.13,10434961820,47.23,47.23,10434961820 +우리기술,032820,4,4195,2,310,7.98,59218591,22641248,165530656,59218591,7.98,261.55,35.78,35.78,252522601987,36.37,36.37,252522601987 +오성첨단소재,052420,5,1930,2,70,3.76,32357275,61839960,91170474,32357275,3.76,52.32,35.49,35.49,62488405096,35.51,35.51,62488405096 +온코닉테라퓨틱스,476060,6,30750,2,3450,12.64,3534882,488684,11063810,3534882,12.64,723.35,31.95,31.95,109809485100,32.28,32.28,109809485100 +뉴로핏,380550,7,13570,2,740,5.77,3670721,6695871,11554087,3670721,5.77,54.82,31.77,31.77,49836025345,31.79,31.79,49836025345 +케이에스피,073010,8,6460,2,1040,19.19,12751606,1381826,40191250,12751606,19.19,922.81,31.73,31.73,78685224040,30.31,30.31,78685224040 +동방선기,099410,9,4985,2,270,5.73,4403799,2365642,14000000,4403799,5.73,186.16,31.46,31.46,21794564880,31.23,31.23,21794564880 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7345,5,-75,-1.01,1553693,3507024,5000000,1553693,-1.01,44.30,31.07,31.07,11443963490,31.16,31.16,11443963490 +씨피시스템,413630,11,1875,2,153,8.89,10843669,301902,36436626,10843669,8.89,3591.78,29.76,29.76,20593511536,30.14,30.14,20593511536 +1Q 샤오미밸류체인액티브,0094X0,12,9815,5,-140,-1.41,230518,271804,800000,230518,-1.41,84.81,28.81,28.81,2291200707,29.18,29.18,2291200707 +하이드로리튬,101670,13,2545,2,150,6.26,13325842,1518209,54169970,13325842,6.26,877.73,24.60,24.60,36318680543,26.34,26.34,36318680543 +고바이오랩,348150,14,7140,2,620,9.51,4298959,1271072,19418889,4298959,9.51,338.22,22.14,22.14,31210604430,22.51,22.51,31210604430 +TIGER 차이나휴머노이드로봇,0053L0,15,11375,5,-135,-1.17,1553635,4235577,7100000,1553635,-1.17,36.68,21.88,21.88,17876740234,22.13,22.13,17876740234 +에스앤더블류,103230,16,5255,2,995,23.36,1571736,171977,7200000,1571736,23.36,913.92,21.83,21.83,7715511297,20.39,20.39,7715511297 +캔버스엔,210120,17,1204,2,109,9.95,5130014,596250,23582605,5130014,9.95,860.38,21.75,21.75,6349433484,22.36,22.36,6349433484 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,4920,5,-115,-2.28,646081,804091,3000000,646081,-2.28,80.35,21.54,21.54,3177698985,21.53,21.53,3177698985 +예선테크,250930,19,522,5,-31,-5.61,6627994,1909979,33000440,6627994,-5.61,347.02,20.08,20.08,3818066183,22.16,22.16,3818066183 +이트론,096040,20,23,2,7,43.75,181915770,333527712,906131295,181915770,43.75,54.54,20.08,20.08,4644083964,22.28,22.28,4644083964 +ACE BYD밸류체인액티브,0079X0,21,11805,5,-135,-1.13,327696,157588,1750000,327696,-1.13,207.94,18.73,18.73,3904121095,18.90,18.90,3904121095 +에이엔피,015260,22,578,5,-40,-6.47,8270977,12099839,45116894,8270977,-6.47,68.36,18.33,18.33,5073723865,19.46,19.46,5073723865 +이지트로닉스,377330,23,5200,1,1195,29.84,1459442,10299,8139954,1459442,29.84,9999.99,17.93,17.93,7308826274,17.27,17.27,7308826274 +리튬포어스,073570,24,1316,2,193,17.19,10247054,400045,60186641,10247054,17.19,2561.48,17.03,17.03,14120172862,17.83,17.83,14120172862 +SOL 한국원자력SMR,0092B0,25,10030,2,210,2.14,477430,602384,2850000,477430,2.14,79.26,16.75,16.75,4813554397,16.84,16.84,4813554397 +TIGER 코리아원자력,0091P0,26,9930,2,190,1.95,1561752,2611637,9650000,1561752,1.95,59.80,16.18,16.18,15544117898,16.22,16.22,15544117898 +케이프,064820,27,10720,2,900,9.16,4906089,914803,30901728,4906089,9.16,536.30,15.88,15.88,53675344020,16.20,16.20,53675344020 +오리엔탈정공,014940,28,8740,2,820,10.35,7124963,2325019,45573661,7124963,10.35,306.45,15.63,15.63,61705123820,15.49,15.49,61705123820 +더블유에스아이,299170,29,1614,2,66,4.26,5775676,527253,37581430,5775676,4.26,1095.43,15.37,15.37,9715194151,16.02,16.02,9715194151 +대신밸런스제18호스팩,478780,30,2165,5,-20,-0.92,1202416,0,7910000,1202416,-0.92,0.00,15.20,15.20,2651293477,15.48,15.48,2651293477 diff --git a/top30/20250904/top30-avtr-20250904-113001.csv b/top30/20250904/top30-avtr-20250904-113001.csv new file mode 100644 index 000000000000..f5348aafb5ed --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11730,2,2530,27.50,16263786,3594862,13000000,16263786,27.50,452.42,125.11,125.11,183233286480,120.16,120.16,183233286480 +프로티나,468530,2,25050,2,5320,26.96,6559507,4097467,10871991,6559507,26.96,160.09,60.33,60.33,154783278375,56.83,56.83,154783278375 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7360,5,-75,-1.01,1458149,2638301,3000000,1458149,-1.01,55.27,48.60,48.60,10761184715,48.74,48.74,10761184715 +오성첨단소재,052420,4,1924,2,64,3.44,35850572,61839960,91170474,35850572,3.44,57.97,39.32,39.32,69283731702,39.50,39.50,69283731702 +케이에스피,073010,5,6740,2,1320,24.35,14835173,1381826,40191250,14835173,24.35,1073.59,36.91,36.91,92508793725,34.15,34.15,92508793725 +우리기술,032820,6,4180,2,295,7.59,60217645,22641248,165530656,60217645,7.59,265.96,36.38,36.38,256701985163,37.10,37.10,256701985163 +뉴로핏,380550,7,13730,2,900,7.01,3771881,6695871,11554087,3771881,7.01,56.33,32.65,32.65,51225618140,32.29,32.29,51225618140 +동방선기,099410,8,5040,2,325,6.89,4511718,2365642,14000000,4511718,6.89,190.72,32.23,32.23,22334909135,31.65,31.65,22334909135 +온코닉테라퓨틱스,476060,9,30750,2,3450,12.64,3565261,488684,11063810,3565261,12.64,729.56,32.22,32.22,110742145600,32.55,32.55,110742145600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7340,5,-80,-1.08,1581424,3507024,5000000,1581424,-1.08,45.09,31.63,31.63,11647509530,31.74,31.74,11647509530 +1Q 샤오미밸류체인액티브,0094X0,11,9790,5,-165,-1.66,242130,271804,800000,242130,-1.66,89.08,30.27,30.27,2405103357,30.71,30.71,2405103357 +씨피시스템,413630,12,1873,2,151,8.77,10928570,301902,36436626,10928570,8.77,3619.91,29.99,29.99,20752113655,30.41,30.41,20752113655 +하이드로리튬,101670,13,2570,2,175,7.31,13436841,1518209,54169970,13436841,7.31,885.05,24.80,24.80,36603083143,26.29,26.29,36603083143 +TIGER 차이나휴머노이드로봇,0053L0,14,11260,5,-250,-2.17,1691839,4235577,7100000,1691839,-2.17,39.94,23.83,23.83,19440941277,24.32,24.32,19440941277 +에스앤더블류,103230,15,5190,2,930,21.83,1696449,171977,7200000,1696449,21.83,986.44,23.56,23.56,8364601802,22.38,22.38,8364601802 +고바이오랩,348150,16,7130,2,610,9.36,4329246,1271072,19418889,4329246,9.36,340.60,22.29,22.29,31426513705,22.70,22.70,31426513705 +캔버스엔,210120,17,1207,2,112,10.23,5153925,596250,23582605,5153925,10.23,864.39,21.85,21.85,6378170176,22.41,22.41,6378170176 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,4920,5,-115,-2.28,652484,804091,3000000,652484,-2.28,81.15,21.75,21.75,3209201745,21.74,21.74,3209201745 +ACE BYD밸류체인액티브,0079X0,19,11745,5,-195,-1.63,363975,157588,1750000,363975,-1.63,230.97,20.80,20.80,4331100510,21.07,21.07,4331100510 +예선테크,250930,20,519,5,-34,-6.15,6647886,1909979,33000440,6647886,-6.15,348.06,20.14,20.14,3828420525,22.35,22.35,3828420525 +이트론,096040,21,23,2,7,43.75,181915770,333527712,906131295,181915770,43.75,54.54,20.08,20.08,4644083964,22.28,22.28,4644083964 +에이엔피,015260,22,572,5,-46,-7.44,8476040,12099839,45116894,8476040,-7.44,70.05,18.79,18.79,5191881356,20.12,20.12,5191881356 +이지트로닉스,377330,23,5200,1,1195,29.84,1459727,10299,8139954,1459727,29.84,9999.99,17.93,17.93,7310308274,17.27,17.27,7310308274 +리튬포어스,073570,24,1343,2,220,19.59,10462479,400045,60186641,10462479,19.59,2615.33,17.38,17.38,14406620781,17.82,17.82,14406620781 +SOL 한국원자력SMR,0092B0,25,10010,2,190,1.93,485786,602384,2850000,485786,1.93,80.64,17.05,17.05,4897274202,17.17,17.17,4897274202 +오리엔탈정공,014940,26,8990,2,1070,13.51,7654349,2325019,45573661,7654349,13.51,329.22,16.80,16.80,66413601430,16.21,16.21,66413601430 +TIGER 코리아원자력,0091P0,27,9915,2,175,1.80,1607171,2611637,9650000,1607171,1.80,61.54,16.65,16.65,15994823674,16.72,16.72,15994823674 +케이프,064820,28,10830,2,1010,10.29,4954601,914803,30901728,4954601,10.29,541.60,16.03,16.03,54196879880,16.19,16.19,54196879880 +더블유에스아이,299170,29,1616,2,68,4.39,5814514,527253,37581430,5814514,4.39,1102.79,15.47,15.47,9777833286,16.10,16.10,9777833286 +대신밸런스제18호스팩,478780,30,2165,5,-20,-0.92,1209619,0,7910000,1209619,-0.92,0.00,15.29,15.29,2666890492,15.57,15.57,2666890492 diff --git a/top30/20250904/top30-avtr-20250904-114001.csv b/top30/20250904/top30-avtr-20250904-114001.csv new file mode 100644 index 000000000000..9840339b9579 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11730,2,2530,27.50,16361808,3594862,13000000,16361808,27.50,455.14,125.86,125.86,184380067995,120.91,120.91,184380067995 +프로티나,468530,2,24750,2,5020,25.44,6619939,4097467,10871991,6619939,25.44,161.56,60.89,60.89,156283602000,58.08,58.08,156283602000 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,7350,5,-85,-1.14,1458636,2638301,3000000,1458636,-1.14,55.29,48.62,48.62,10764764185,48.82,48.82,10764764185 +ACE BYD밸류체인액티브,0079X0,4,11670,5,-270,-2.26,745792,157588,1750000,745792,-2.26,473.25,42.62,42.62,8809948460,43.14,43.14,8809948460 +케이에스피,073010,5,6760,2,1340,24.72,16306866,1381826,40191250,16306866,24.72,1180.10,40.57,40.57,102530548070,37.74,37.74,102530548070 +오성첨단소재,052420,6,1927,2,67,3.60,36621260,61839960,91170474,36621260,3.60,59.22,40.17,40.17,70766512268,40.28,40.28,70766512268 +우리기술,032820,7,4207,2,322,8.29,60740000,22641248,165530656,60740000,8.29,268.27,36.69,36.69,258896472720,37.18,37.18,258896472720 +뉴로핏,380550,8,13830,2,1000,7.79,3839941,6695871,11554087,3839941,7.79,57.35,33.23,33.23,52161761460,32.64,32.64,52161761460 +동방선기,099410,9,5030,2,315,6.68,4621876,2365642,14000000,4621876,6.68,195.38,33.01,33.01,22890927210,32.51,32.51,22890927210 +온코닉테라퓨틱스,476060,10,30550,2,3250,11.90,3607342,488684,11063810,3607342,11.90,738.17,32.60,32.60,112027398275,33.14,33.14,112027398275 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7335,5,-85,-1.15,1597864,3507024,5000000,1597864,-1.15,45.56,31.96,31.96,11768072630,32.09,32.09,11768072630 +1Q 샤오미밸류체인액티브,0094X0,12,9735,5,-220,-2.21,246255,271804,800000,246255,-2.21,90.60,30.78,30.78,2445388987,31.40,31.40,2445388987 +씨피시스템,413630,13,1867,2,145,8.42,11057906,301902,36436626,11057906,8.42,3662.75,30.35,30.35,20993014505,30.86,30.86,20993014505 +하이드로리튬,101670,14,2610,2,215,8.98,13729159,1518209,54169970,13729159,8.98,904.30,25.34,25.34,37365872959,26.43,26.43,37365872959 +TIGER 차이나휴머노이드로봇,0053L0,15,11185,5,-325,-2.82,1798408,4235577,7100000,1798408,-2.82,42.46,25.33,25.33,20640014062,25.99,25.99,20640014062 +에스앤더블류,103230,16,5160,2,900,21.13,1731986,171977,7200000,1731986,21.13,1007.10,24.06,24.06,8549291372,23.01,23.01,8549291372 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,4910,5,-125,-2.48,689932,804091,3000000,689932,-2.48,85.80,23.00,23.00,3393112115,23.04,23.04,3393112115 +고바이오랩,348150,18,7130,2,610,9.36,4358041,1271072,19418889,4358041,9.36,342.86,22.44,22.44,31631692405,22.85,22.85,31631692405 +이트론,096040,19,22,2,6,37.50,202082422,333527712,906131295,202082422,37.50,60.59,22.30,22.30,5087750308,25.52,25.52,5087750308 +캔버스엔,210120,20,1205,2,110,10.05,5227140,596250,23582605,5227140,10.05,876.67,22.17,22.17,6465850715,22.75,22.75,6465850715 +예선테크,250930,21,515,5,-38,-6.87,6668335,1909979,33000440,6668335,-6.87,349.13,20.21,20.21,3838997738,22.59,22.59,3838997738 +에이엔피,015260,22,574,5,-44,-7.12,8511088,12099839,45116894,8511088,-7.12,70.34,18.86,18.86,5211913050,20.13,20.13,5211913050 +리튬포어스,073570,23,1372,2,249,22.17,11106262,400045,60186641,11106262,22.17,2776.25,18.45,18.45,15284618359,18.51,18.51,15284618359 +이지트로닉스,377330,24,5200,1,1195,29.84,1460142,10299,8139954,1460142,29.84,9999.99,17.94,17.94,7312466274,17.28,17.28,7312466274 +오리엔탈정공,014940,25,8900,2,980,12.37,8068373,2325019,45573661,8068373,12.37,347.02,17.70,17.70,70125221830,17.29,17.29,70125221830 +SOL 한국원자력SMR,0092B0,26,10020,2,200,2.04,490444,602384,2850000,490444,2.04,81.42,17.21,17.21,4943929154,17.31,17.31,4943929154 +TIGER 코리아원자력,0091P0,27,9910,2,170,1.75,1640195,2611637,9650000,1640195,1.75,62.80,17.00,17.00,16322171734,17.07,17.07,16322171734 +케이프,064820,28,10810,2,990,10.08,5009973,914803,30901728,5009973,10.08,547.66,16.21,16.21,54796310075,16.40,16.40,54796310075 +더블유에스아이,299170,29,1611,2,63,4.07,5898599,527253,37581430,5898599,4.07,1118.74,15.70,15.70,9913019966,16.37,16.37,9913019966 +대신밸런스제18호스팩,478780,30,2160,5,-25,-1.14,1216669,0,7910000,1216669,-1.14,0.00,15.38,15.38,2682123537,15.70,15.70,2682123537 diff --git a/top30/20250904/top30-avtr-20250904-115001.csv b/top30/20250904/top30-avtr-20250904-115001.csv new file mode 100644 index 000000000000..2b3fe0d8c2dd --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11760,2,2560,27.83,16414491,3594862,13000000,16414491,27.83,456.61,126.27,126.27,184998857155,121.01,121.01,184998857155 +ACE BYD밸류체인액티브,0079X0,2,11665,5,-275,-2.30,1242250,157588,1750000,1242250,-2.30,788.29,70.99,70.99,14620297990,71.62,71.62,14620297990 +프로티나,468530,3,24850,2,5120,25.95,6668756,4097467,10871991,6668756,25.95,162.75,61.34,61.34,157500247500,58.30,58.30,157500247500 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7330,5,-105,-1.41,1633982,2638301,3000000,1633982,-1.41,61.93,54.47,54.47,12050781455,54.80,54.80,12050781455 +케이에스피,073010,5,6730,2,1310,24.17,17006054,1381826,40191250,17006054,24.17,1230.69,42.31,42.31,107229314695,39.64,39.64,107229314695 +오성첨단소재,052420,6,1911,2,51,2.74,37523387,61839960,91170474,37523387,2.74,60.68,41.16,41.16,72488951012,41.61,41.61,72488951012 +우리기술,032820,7,4185,2,300,7.72,61125324,22641248,165530656,61125324,7.72,269.97,36.93,36.93,260513425175,37.61,37.61,260513425175 +뉴로핏,380550,8,13930,2,1100,8.57,3910100,6695871,11554087,3910100,8.57,58.40,33.84,33.84,53131827960,33.01,33.01,53131827960 +동방선기,099410,9,5010,2,295,6.26,4682247,2365642,14000000,4682247,6.26,197.93,33.44,33.44,23193740990,33.07,33.07,23193740990 +온코닉테라퓨틱스,476060,10,30700,2,3400,12.45,3625641,488684,11063810,3625641,12.45,741.92,32.77,32.77,112588422900,33.15,33.15,112588422900 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7320,5,-100,-1.35,1623944,3507024,5000000,1623944,-1.35,46.31,32.48,32.48,11959020131,32.67,32.67,11959020131 +1Q 샤오미밸류체인액티브,0094X0,12,9715,5,-240,-2.41,253861,271804,800000,253861,-2.41,93.40,31.73,31.73,2519408152,32.42,32.42,2519408152 +씨피시스템,413630,13,1867,2,145,8.42,11109702,301902,36436626,11109702,8.42,3679.90,30.49,30.49,21089509049,31.00,31.00,21089509049 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,4910,5,-125,-2.48,800858,804091,3000000,800858,-2.48,99.60,26.70,26.70,3937484215,26.73,26.73,3937484215 +하이드로리튬,101670,15,2610,2,215,8.98,13911140,1518209,54169970,13911140,8.98,916.29,25.68,25.68,37842980815,26.77,26.77,37842980815 +에스앤더블류,103230,16,5030,2,770,18.08,1846104,171977,7200000,1846104,18.08,1073.46,25.64,25.64,9127402397,25.20,25.20,9127402397 +TIGER 차이나휴머노이드로봇,0053L0,17,11200,5,-310,-2.69,1816398,4235577,7100000,1816398,-2.69,42.88,25.58,25.58,20841835447,26.21,26.21,20841835447 +캔버스엔,210120,18,1194,2,99,9.04,5368300,596250,23582605,5368300,9.04,900.34,22.76,22.76,6635215548,23.56,23.56,6635215548 +고바이오랩,348150,19,7080,2,560,8.59,4385249,1271072,19418889,4385249,8.59,345.00,22.58,22.58,31824302285,23.15,23.15,31824302285 +이트론,096040,20,22,2,6,37.50,202082422,333527712,906131295,202082422,37.50,60.59,22.30,22.30,5087750308,25.52,25.52,5087750308 +예선테크,250930,21,514,5,-39,-7.05,6690587,1909979,33000440,6690587,-7.05,350.30,20.27,20.27,3850398255,22.70,22.70,3850398255 +리튬포어스,073570,22,1368,2,245,21.82,11538256,400045,60186641,11538256,21.82,2884.24,19.17,19.17,15879391497,19.29,19.29,15879391497 +에이엔피,015260,23,569,5,-49,-7.93,8594318,12099839,45116894,8594318,-7.93,71.03,19.05,19.05,5259231450,20.49,20.49,5259231450 +오리엔탈정공,014940,24,8840,2,920,11.62,8263574,2325019,45573661,8263574,11.62,355.42,18.13,18.13,71854188475,17.84,17.84,71854188475 +이지트로닉스,377330,25,5200,1,1195,29.84,1460348,10299,8139954,1460348,29.84,9999.99,17.94,17.94,7313537474,17.28,17.28,7313537474 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10100,5,-155,-1.51,176798,290131,1000000,176798,-1.51,60.94,17.68,17.68,1794923859,17.77,17.77,1794923859 +SOL 한국원자력SMR,0092B0,27,10025,2,205,2.09,493048,602384,2850000,493048,2.09,81.85,17.30,17.30,4970034749,17.40,17.40,4970034749 +TIGER 코리아원자력,0091P0,28,9920,2,180,1.85,1667752,2611637,9650000,1667752,1.85,63.86,17.28,17.28,16595460889,17.34,17.34,16595460889 +케이프,064820,29,10790,2,970,9.88,5044537,914803,30901728,5044537,9.88,551.43,16.32,16.32,55169867030,16.55,16.55,55169867030 +KODEX 200선물인버스2X,252670,30,1292,5,-17,-1.30,186655960,289942016,1185400000,186655960,-1.30,64.38,15.75,15.75,242465194089,15.83,15.83,242465194089 diff --git a/top30/20250904/top30-avtr-20250904-120001.csv b/top30/20250904/top30-avtr-20250904-120001.csv new file mode 100644 index 000000000000..90f9569b6c1c --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11770,2,2570,27.93,16555699,3594862,13000000,16555699,27.93,460.54,127.35,127.35,186663960370,121.99,121.99,186663960370 +ACE BYD밸류체인액티브,0079X0,2,11690,5,-250,-2.09,1905616,157588,1750000,1905616,-2.09,1209.24,108.89,108.89,22351487000,109.26,109.26,22351487000 +프로티나,468530,3,24900,2,5170,26.20,6693583,4097467,10871991,6693583,26.20,163.36,61.57,61.57,158117029550,58.41,58.41,158117029550 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7360,5,-75,-1.01,1634002,2638301,3000000,1634002,-1.01,61.93,54.47,54.47,12050928605,54.58,54.58,12050928605 +케이에스피,073010,5,6710,2,1290,23.80,17268214,1381826,40191250,17268214,23.80,1249.67,42.97,42.97,108987809520,40.41,40.41,108987809520 +오성첨단소재,052420,6,1903,2,43,2.31,37801304,61839960,91170474,37801304,2.31,61.13,41.46,41.46,73018445863,42.09,42.09,73018445863 +우리기술,032820,7,4205,2,320,8.24,61538923,22641248,165530656,61538923,8.24,271.80,37.18,37.18,262249535004,37.68,37.68,262249535004 +뉴로핏,380550,8,13800,2,970,7.56,4052771,6695871,11554087,4052771,7.56,60.53,35.08,35.08,55110779925,34.56,34.56,55110779925 +동방선기,099410,9,5020,2,305,6.47,4757142,2365642,14000000,4757142,6.47,201.09,33.98,33.98,23570014140,33.54,33.54,23570014140 +온코닉테라퓨틱스,476060,10,30650,2,3350,12.27,3640625,488684,11063810,3640625,12.27,744.99,32.91,32.91,113048505300,33.34,33.34,113048505300 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7335,5,-85,-1.15,1638666,3507024,5000000,1638666,-1.15,46.73,32.77,32.77,12066966196,32.90,32.90,12066966196 +1Q 샤오미밸류체인액티브,0094X0,12,9715,5,-240,-2.41,255576,271804,800000,255576,-2.41,94.03,31.95,31.95,2536047927,32.63,32.63,2536047927 +씨피시스템,413630,13,1879,2,157,9.12,11265591,301902,36436626,11265591,9.12,3731.54,30.92,30.92,21381181012,31.23,31.23,21381181012 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,4925,5,-110,-2.18,845761,804091,3000000,845761,-2.18,105.18,28.19,28.19,4158225700,28.14,28.14,4158225700 +TIGER 차이나휴머노이드로봇,0053L0,15,11215,5,-295,-2.56,1893977,4235577,7100000,1893977,-2.56,44.72,26.68,26.68,21709018497,27.26,27.26,21709018497 +에스앤더블류,103230,16,5020,2,760,17.84,1894155,171977,7200000,1894155,17.84,1101.40,26.31,26.31,9367951797,25.92,25.92,9367951797 +하이드로리튬,101670,17,2630,2,235,9.81,14125056,1518209,54169970,14125056,9.81,930.38,26.08,26.08,38407706773,26.96,26.96,38407706773 +한국선재,025550,18,3840,2,410,11.95,6028442,502242,25514004,6028442,11.95,1200.31,23.63,23.63,22582729181,23.05,23.05,22582729181 +캔버스엔,210120,19,1187,2,92,8.40,5406903,596250,23582605,5406903,8.40,906.82,22.93,22.93,6681197722,23.87,23.87,6681197722 +고바이오랩,348150,20,7050,2,530,8.13,4430578,1271072,19418889,4430578,8.13,348.57,22.82,22.82,32143124825,23.48,23.48,32143124825 +이트론,096040,21,22,2,6,37.50,202082422,333527712,906131295,202082422,37.50,60.59,22.30,22.30,5087750308,25.52,25.52,5087750308 +예선테크,250930,22,514,5,-39,-7.05,6700217,1909979,33000440,6700217,-7.05,350.80,20.30,20.30,3855327449,22.73,22.73,3855327449 +리튬포어스,073570,23,1380,2,257,22.89,11971933,400045,60186641,11971933,22.89,2992.65,19.89,19.89,16476367117,19.84,19.84,16476367117 +에이엔피,015260,24,563,5,-55,-8.90,8717232,12099839,45116894,8717232,-8.90,72.04,19.32,19.32,5328726826,20.98,20.98,5328726826 +오리엔탈정공,014940,25,8880,2,960,12.12,8398523,2325019,45573661,8398523,12.12,361.22,18.43,18.43,73053202305,18.05,18.05,73053202305 +이지트로닉스,377330,26,5200,1,1195,29.84,1460683,10299,8139954,1460683,29.84,9999.99,17.94,17.94,7315279474,17.28,17.28,7315279474 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10090,5,-165,-1.61,178135,290131,1000000,178135,-1.61,61.40,17.81,17.81,1808424224,17.92,17.92,1808424224 +SOL 한국원자력SMR,0092B0,28,10005,2,185,1.88,507278,602384,2850000,507278,1.88,84.21,17.80,17.80,5112443929,17.93,17.93,5112443929 +TIGER 코리아원자력,0091P0,29,9905,2,165,1.69,1714689,2611637,9650000,1714689,1.69,65.66,17.77,17.77,17060384364,17.85,17.85,17060384364 +KODEX 200선물인버스2X,252670,30,1296,5,-13,-0.99,195253532,289942016,1185400000,195253532,-0.99,67.34,16.47,16.47,253596324602,16.51,16.51,253596324602 diff --git a/top30/20250904/top30-avtr-20250904-121001.csv b/top30/20250904/top30-avtr-20250904-121001.csv new file mode 100644 index 000000000000..995398aa9df6 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11890,2,2690,29.24,16806302,3594862,13000000,16806302,29.24,467.51,129.28,129.28,189635190015,122.69,122.69,189635190015 +ACE BYD밸류체인액티브,0079X0,2,11710,5,-230,-1.93,2093993,157588,1750000,2093993,-1.93,1328.78,119.66,119.66,24559388060,119.85,119.85,24559388060 +프로티나,468530,3,24800,2,5070,25.70,6724203,4097467,10871991,6724203,25.70,164.11,61.85,61.85,158878145825,58.93,58.93,158878145825 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7380,5,-55,-0.74,1807366,2638301,3000000,1807366,-0.74,68.50,60.25,60.25,13328188610,60.20,60.20,13328188610 +케이에스피,073010,5,6750,2,1330,24.54,17748075,1381826,40191250,17748075,24.54,1284.39,44.16,44.16,112239194510,41.37,41.37,112239194510 +오성첨단소재,052420,6,1904,2,44,2.37,38200160,61839960,91170474,38200160,2.37,61.77,41.90,41.90,73778762193,42.50,42.50,73778762193 +우리기술,032820,7,4215,2,330,8.49,61950662,22641248,165530656,61950662,8.49,273.62,37.43,37.43,263984218126,37.84,37.84,263984218126 +뉴로핏,380550,8,13700,2,870,6.78,4109282,6695871,11554087,4109282,6.78,61.37,35.57,35.57,55884853360,35.31,35.31,55884853360 +동방선기,099410,9,5010,2,295,6.26,4802706,2365642,14000000,4802706,6.26,203.02,34.31,34.31,23798594675,33.93,33.93,23798594675 +온코닉테라퓨틱스,476060,10,30600,2,3300,12.09,3658503,488684,11063810,3658503,12.09,748.64,33.07,33.07,113594700600,33.55,33.55,113594700600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7355,5,-65,-0.88,1650947,3507024,5000000,1650947,-0.88,47.08,33.02,33.02,12157259136,33.06,33.06,12157259136 +1Q 샤오미밸류체인액티브,0094X0,12,9740,5,-215,-2.16,255991,271804,800000,255991,-2.16,94.18,32.00,32.00,2540093627,32.60,32.60,2540093627 +씨피시스템,413630,13,1865,2,143,8.30,11428222,301902,36436626,11428222,8.30,3785.41,31.36,31.36,21686181915,31.91,31.91,21686181915 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,4935,5,-100,-1.99,853866,804091,3000000,853866,-1.99,106.19,28.46,28.46,4198223875,28.36,28.36,4198223875 +TIGER 차이나휴머노이드로봇,0053L0,15,11270,5,-240,-2.09,1930473,4235577,7100000,1930473,-2.09,45.58,27.19,27.19,22119589042,27.64,27.64,22119589042 +하이드로리튬,101670,16,2655,2,260,10.86,14584791,1518209,54169970,14584791,10.86,960.66,26.92,26.92,39640996888,27.56,27.56,39640996888 +에스앤더블류,103230,17,5000,2,740,17.37,1917075,171977,7200000,1917075,17.37,1114.73,26.63,26.63,9482580165,26.34,26.34,9482580165 +한국선재,025550,18,3840,2,410,11.95,6621647,502242,25514004,6621647,11.95,1318.42,25.95,25.95,24874775650,25.39,25.39,24874775650 +이트론,096040,19,22,2,6,37.50,222818398,333527712,906131295,222818398,37.50,66.81,24.59,24.59,5543941780,27.81,27.81,5543941780 +캔버스엔,210120,20,1182,2,87,7.95,5447368,596250,23582605,5447368,7.95,913.60,23.10,23.10,6729191444,24.14,24.14,6729191444 +고바이오랩,348150,21,7050,2,530,8.13,4451860,1271072,19418889,4451860,8.13,350.24,22.93,22.93,32292569585,23.59,23.59,32292569585 +리튬포어스,073570,22,1355,2,232,20.66,12403907,400045,60186641,12403907,20.66,3100.63,20.61,20.61,17074419176,20.94,20.94,17074419176 +예선테크,250930,23,514,5,-39,-7.05,6711421,1909979,33000440,6711421,-7.05,351.39,20.34,20.34,3861079006,22.76,22.76,3861079006 +오리엔탈정공,014940,24,8950,2,1030,13.01,8859538,2325019,45573661,8859538,13.01,381.05,19.44,19.44,77200527490,18.93,18.93,77200527490 +에이엔피,015260,25,563,5,-55,-8.90,8759417,12099839,45116894,8759417,-8.90,72.39,19.41,19.41,5352587318,21.07,21.07,5352587318 +에이럭스,475580,26,11290,2,1290,12.90,2630364,61930,13624900,2630364,12.90,4247.32,19.31,19.31,29601732285,19.24,19.24,29601732285 +TIGER 코리아원자력,0091P0,27,9905,2,165,1.69,1746301,2611637,9650000,1746301,1.69,66.87,18.10,18.10,17373568349,18.18,18.18,17373568349 +이지트로닉스,377330,28,5200,1,1195,29.84,1460789,10299,8139954,1460789,29.84,9999.99,17.95,17.95,7315830674,17.28,17.28,7315830674 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10090,5,-165,-1.61,178998,290131,1000000,178998,-1.61,61.70,17.90,17.90,1817139509,18.01,18.01,1817139509 +SOL 한국원자력SMR,0092B0,30,10015,2,195,1.99,509076,602384,2850000,509076,1.99,84.51,17.86,17.86,5130452935,17.97,17.97,5130452935 diff --git a/top30/20250904/top30-avtr-20250904-122001.csv b/top30/20250904/top30-avtr-20250904-122001.csv new file mode 100644 index 000000000000..dcef56d2ace9 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11960,1,2760,30.00,17927315,3594862,13000000,17927315,30.00,498.69,137.90,137.90,203010121970,130.57,130.57,203010121970 +ACE BYD밸류체인액티브,0079X0,2,11690,5,-250,-2.09,2097156,157588,1750000,2097156,-2.09,1330.78,119.84,119.84,24596383005,120.23,120.23,24596383005 +프로티나,468530,3,25000,2,5270,26.71,6780813,4097467,10871991,6780813,26.71,165.49,62.37,62.37,160294737950,58.98,58.98,160294737950 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,1821832,2638301,3000000,1821832,-0.67,69.05,60.73,60.73,13435020035,60.64,60.64,13435020035 +케이에스피,073010,5,6810,2,1390,25.65,18067378,1381826,40191250,18067378,25.65,1307.50,44.95,44.95,114401414380,41.80,41.80,114401414380 +오성첨단소재,052420,6,1904,2,44,2.37,38661074,61839960,91170474,38661074,2.37,62.52,42.41,42.41,74659049822,43.01,43.01,74659049822 +우리기술,032820,7,4230,2,345,8.88,62386064,22641248,165530656,62386064,8.88,275.54,37.69,37.69,265820969406,37.96,37.96,265820969406 +뉴로핏,380550,8,13720,2,890,6.94,4178266,6695871,11554087,4178266,6.94,62.40,36.16,36.16,56834404015,35.85,35.85,56834404015 +동방선기,099410,9,5000,2,285,6.04,4905543,2365642,14000000,4905543,6.04,207.37,35.04,35.04,24311646915,34.73,34.73,24311646915 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7370,5,-50,-0.67,1665429,3507024,5000000,1665429,-0.67,47.49,33.31,33.31,12263991476,33.28,33.28,12263991476 +온코닉테라퓨틱스,476060,11,30550,2,3250,11.90,3672943,488684,11063810,3672943,11.90,751.60,33.20,33.20,114036448025,33.74,33.74,114036448025 +1Q 샤오미밸류체인액티브,0094X0,12,9715,5,-240,-2.41,258633,271804,800000,258633,-2.41,95.15,32.33,32.33,2565755602,33.01,33.01,2565755602 +씨피시스템,413630,13,1862,2,140,8.13,11521347,301902,36436626,11521347,8.13,3816.25,31.62,31.62,21859343336,32.22,32.22,21859343336 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,4940,5,-95,-1.89,917142,804091,3000000,917142,-1.89,114.06,30.57,30.57,4510682490,30.44,30.44,4510682490 +한국선재,025550,15,3825,2,395,11.52,7064673,502242,25514004,7064673,11.52,1406.63,27.69,27.69,26569515978,27.23,27.23,26569515978 +TIGER 차이나휴머노이드로봇,0053L0,16,11215,5,-295,-2.56,1945572,4235577,7100000,1945572,-2.56,45.93,27.40,27.40,22288811441,27.99,27.99,22288811441 +에스앤더블류,103230,17,5020,2,760,17.84,1960651,171977,7200000,1960651,17.84,1140.07,27.23,27.23,9702448355,26.84,26.84,9702448355 +하이드로리튬,101670,18,2635,2,240,10.02,14701326,1518209,54169970,14701326,10.02,968.33,27.14,27.14,39947576473,27.99,27.99,39947576473 +이트론,096040,19,22,2,6,37.50,222818398,333527712,906131295,222818398,37.50,66.81,24.59,24.59,5543941780,27.81,27.81,5543941780 +캔버스엔,210120,20,1174,2,79,7.21,5496976,596250,23582605,5496976,7.21,921.92,23.31,23.31,6787638047,24.52,24.52,6787638047 +고바이오랩,348150,21,7050,2,530,8.13,4480446,1271072,19418889,4480446,8.13,352.49,23.07,23.07,32493452130,23.73,23.73,32493452130 +에이럭스,475580,22,11200,2,1200,12.00,2851072,61930,13624900,2851072,12.00,4603.70,20.93,20.93,32077169785,21.02,21.02,32077169785 +리튬포어스,073570,23,1366,2,243,21.64,12548852,400045,60186641,12548852,21.64,3136.86,20.85,20.85,17271837462,21.01,21.01,17271837462 +예선테크,250930,24,509,5,-44,-7.96,6753815,1909979,33000440,6753815,-7.96,353.61,20.47,20.47,3882764112,23.12,23.12,3882764112 +오리엔탈정공,014940,25,8990,2,1070,13.51,9082453,2325019,45573661,9082453,13.51,390.64,19.93,19.93,79198717935,19.33,19.33,79198717935 +에이엔피,015260,26,566,5,-52,-8.41,8861040,12099839,45116894,8861040,-8.41,73.23,19.64,19.64,5409713347,21.18,21.18,5409713347 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10035,2,70,0.70,192402,328530,1000000,192402,0.70,58.56,19.24,19.24,1927412358,19.21,19.21,1927412358 +TIGER 코리아원자력,0091P0,28,9895,2,155,1.59,1763414,2611637,9650000,1763414,1.59,67.52,18.27,18.27,17543011939,18.37,18.37,17543011939 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10085,5,-170,-1.66,182554,290131,1000000,182554,-1.66,62.92,18.26,18.26,1853000439,18.37,18.37,1853000439 +SOL 한국원자력SMR,0092B0,30,10005,2,185,1.88,511701,602384,2850000,511701,1.88,84.95,17.95,17.95,5156728991,18.08,18.08,5156728991 diff --git a/top30/20250904/top30-avtr-20250904-123001.csv b/top30/20250904/top30-avtr-20250904-123001.csv new file mode 100644 index 000000000000..a94cfc878cee --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11820,2,2620,28.48,18602027,3594862,13000000,18602027,28.48,517.46,143.09,143.09,211029445805,137.34,137.34,211029445805 +ACE BYD밸류체인액티브,0079X0,2,11665,5,-275,-2.30,2099446,157588,1750000,2099446,-2.30,1332.24,119.97,119.97,24623109915,120.62,120.62,24623109915 +프로티나,468530,3,24900,2,5170,26.20,6816197,4097467,10871991,6816197,26.20,166.35,62.70,62.70,161174375450,59.54,59.54,161174375450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7405,5,-30,-0.40,1822158,2638301,3000000,1822158,-0.40,69.07,60.74,60.74,13437431805,60.49,60.49,13437431805 +케이에스피,073010,5,6630,2,1210,22.32,18732089,1381826,40191250,18732089,22.32,1355.60,46.61,46.61,118868982010,44.61,44.61,118868982010 +오성첨단소재,052420,6,1899,2,39,2.10,38954757,61839960,91170474,38954757,2.10,62.99,42.73,42.73,75216322268,43.44,43.44,75216322268 +우리기술,032820,7,4200,2,315,8.11,63068335,22641248,165530656,63068335,8.11,278.56,38.10,38.10,268694654601,38.65,38.65,268694654601 +뉴로핏,380550,8,13720,2,890,6.94,4202996,6695871,11554087,4202996,6.94,62.77,36.38,36.38,57173898580,36.07,36.07,57173898580 +동방선기,099410,9,4910,2,195,4.14,5024274,2365642,14000000,5024274,4.14,212.39,35.89,35.89,24896802916,36.22,36.22,24896802916 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7375,5,-45,-0.61,1673470,3507024,5000000,1673470,-0.61,47.72,33.47,33.47,12323293851,33.42,33.42,12323293851 +온코닉테라퓨틱스,476060,11,30700,2,3400,12.45,3690027,488684,11063810,3690027,12.45,755.09,33.35,33.35,114559983325,33.73,33.73,114559983325 +1Q 샤오미밸류체인액티브,0094X0,12,9700,5,-255,-2.56,263335,271804,800000,263335,-2.56,96.88,32.92,32.92,2611380818,33.65,33.65,2611380818 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,13,4945,5,-90,-1.79,973739,804091,3000000,973739,-1.79,121.10,32.46,32.46,4790430910,32.29,32.29,4790430910 +씨피시스템,413630,14,1854,2,132,7.67,11589479,301902,36436626,11589479,7.67,3838.82,31.81,31.81,21985725507,32.55,32.55,21985725507 +한국선재,025550,15,3780,2,350,10.20,7371663,502242,25514004,7371663,10.20,1467.75,28.89,28.89,27731844853,28.75,28.75,27731844853 +하이드로리튬,101670,16,2650,2,255,10.65,14980689,1518209,54169970,14980689,10.65,986.73,27.65,27.65,40693794528,28.35,28.35,40693794528 +TIGER 차이나휴머노이드로봇,0053L0,17,11170,5,-340,-2.95,1962180,4235577,7100000,1962180,-2.95,46.33,27.64,27.64,22474316548,28.34,28.34,22474316548 +에스앤더블류,103230,18,5010,2,750,17.61,1983304,171977,7200000,1983304,17.61,1153.24,27.55,27.55,9815689095,27.21,27.21,9815689095 +이트론,096040,19,22,2,6,37.50,222818398,333527712,906131295,222818398,37.50,66.81,24.59,24.59,5543941780,27.81,27.81,5543941780 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10025,2,60,0.60,234616,328530,1000000,234616,0.60,71.41,23.46,23.46,2350984090,23.45,23.45,2350984090 +캔버스엔,210120,21,1187,2,92,8.40,5511169,596250,23582605,5511169,8.40,924.31,23.37,23.37,6804413540,24.31,24.31,6804413540 +고바이오랩,348150,22,7060,2,540,8.28,4503800,1271072,19418889,4503800,8.28,354.33,23.19,23.19,32658927930,23.82,23.82,32658927930 +에이럭스,475580,23,11170,2,1170,11.70,3052756,61930,13624900,3052756,11.70,4929.37,22.41,22.41,34351796745,22.57,22.57,34351796745 +리튬포어스,073570,24,1383,2,260,23.15,13121078,400045,60186641,13121078,23.15,3279.90,21.80,21.80,18067320016,21.71,21.71,18067320016 +예선테크,250930,25,510,5,-43,-7.78,6771317,1909979,33000440,6771317,-7.78,354.52,20.52,20.52,3891663868,23.12,23.12,3891663868 +오리엔탈정공,014940,26,8900,2,980,12.37,9244031,2325019,45573661,9244031,12.37,397.59,20.28,20.28,80638167010,19.88,19.88,80638167010 +에이엔피,015260,27,561,5,-57,-9.22,9008026,12099839,45116894,9008026,-9.22,74.45,19.97,19.97,5491971100,21.70,21.70,5491971100 +이삭엔지니어링,351330,28,8710,2,1230,16.44,1583116,694690,8288520,1583116,16.44,227.89,19.10,19.10,13032860095,18.05,18.05,13032860095 +TIGER 코리아원자력,0091P0,29,9870,2,130,1.33,1791911,2611637,9650000,1791911,1.33,68.61,18.57,18.57,17824648204,18.71,18.71,17824648204 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10045,5,-210,-2.05,185507,290131,1000000,185507,-2.05,63.94,18.55,18.55,1882723224,18.74,18.74,1882723224 diff --git a/top30/20250904/top30-avtr-20250904-124001.csv b/top30/20250904/top30-avtr-20250904-124001.csv new file mode 100644 index 000000000000..31278c69fbf1 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11890,2,2690,29.24,18735510,3594862,13000000,18735510,29.24,521.17,144.12,144.12,212612661625,137.55,137.55,212612661625 +ACE BYD밸류체인액티브,0079X0,2,11665,5,-275,-2.30,2099918,157588,1750000,2099918,-2.30,1332.54,120.00,120.00,24628612320,120.65,120.65,24628612320 +프로티나,468530,3,24900,2,5170,26.20,6835093,4097467,10871991,6835093,26.20,166.81,62.87,62.87,161643622750,59.71,59.71,161643622750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7400,5,-35,-0.47,1822604,2638301,3000000,1822604,-0.47,69.08,60.75,60.75,13440732230,60.54,60.54,13440732230 +케이에스피,073010,5,6740,2,1320,24.35,19091308,1381826,40191250,19091308,24.35,1381.60,47.50,47.50,121284103515,44.77,44.77,121284103515 +오성첨단소재,052420,6,1892,2,32,1.72,39237840,61839960,91170474,39237840,1.72,63.45,43.04,43.04,75751964843,43.92,43.92,75751964843 +우리기술,032820,7,4190,2,305,7.85,63353907,22641248,165530656,63353907,7.85,279.82,38.27,38.27,269891358205,38.91,38.91,269891358205 +뉴로핏,380550,8,13690,2,860,6.70,4231389,6695871,11554087,4231389,6.70,63.19,36.62,36.62,57562849235,36.39,36.39,57562849235 +동방선기,099410,9,4945,2,230,4.88,5118259,2365642,14000000,5118259,4.88,216.36,36.56,36.56,25361730239,36.63,36.63,25361730239 +온코닉테라퓨틱스,476060,10,30900,2,3600,13.19,3729135,488684,11063810,3729135,13.19,763.10,33.71,33.71,115766884600,33.86,33.86,115766884600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7380,5,-40,-0.54,1680723,3507024,5000000,1680723,-0.54,47.92,33.61,33.61,12376821036,33.54,33.54,12376821036 +1Q 샤오미밸류체인액티브,0094X0,12,9695,5,-260,-2.61,264696,271804,800000,264696,-2.61,97.38,33.09,33.09,2624576118,33.84,33.84,2624576118 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,13,4950,5,-85,-1.69,991806,804091,3000000,991806,-1.69,123.34,33.06,33.06,4879741105,32.86,32.86,4879741105 +씨피시스템,413630,14,1848,2,126,7.32,11662708,301902,36436626,11662708,7.32,3863.08,32.01,32.01,22121141951,32.85,32.85,22121141951 +이삭엔지니어링,351330,15,8810,2,1330,17.78,2624540,694690,8288520,2624540,17.78,377.80,31.66,31.66,22164842750,30.35,30.35,22164842750 +한국선재,025550,16,3770,2,340,9.91,7623901,502242,25514004,7623901,9.91,1517.97,29.88,29.88,28678333705,29.81,29.81,28678333705 +에스앤더블류,103230,17,4995,2,735,17.25,2004360,171977,7200000,2004360,17.25,1165.48,27.84,27.84,9920935810,27.59,27.59,9920935810 +하이드로리튬,101670,18,2640,2,245,10.23,15065404,1518209,54169970,15065404,10.23,992.31,27.81,27.81,40917809808,28.61,28.61,40917809808 +TIGER 차이나휴머노이드로봇,0053L0,19,11170,5,-340,-2.95,1968647,4235577,7100000,1968647,-2.95,46.48,27.73,27.73,22546538298,28.43,28.43,22546538298 +이트론,096040,20,21,2,5,31.25,237472398,333527712,906131295,237472398,31.25,71.20,26.21,26.21,5851675780,30.75,30.75,5851675780 +에이럭스,475580,21,11060,2,1060,10.60,3368976,61930,13624900,3368976,10.60,5439.97,24.73,24.73,37894559740,25.15,25.15,37894559740 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10020,2,55,0.55,238422,328530,1000000,238422,0.55,72.57,23.84,23.84,2389137792,23.84,23.84,2389137792 +캔버스엔,210120,23,1189,2,94,8.58,5515268,596250,23582605,5515268,8.58,924.99,23.39,23.39,6809283036,24.28,24.28,6809283036 +고바이오랩,348150,24,7120,2,600,9.20,4537534,1271072,19418889,4537534,9.20,356.98,23.37,23.37,32899929530,23.80,23.80,32899929530 +리튬포어스,073570,25,1368,2,245,21.82,13328290,400045,60186641,13328290,21.82,3331.70,22.14,22.14,18352761672,22.29,22.29,18352761672 +예선테크,250930,26,512,5,-41,-7.41,6889375,1909979,33000440,6889375,-7.41,360.70,20.88,20.88,3951734095,23.39,23.39,3951734095 +오리엔탈정공,014940,27,8950,2,1030,13.01,9359049,2325019,45573661,9359049,13.01,402.54,20.54,20.54,81663414440,20.02,20.02,81663414440 +에이엔피,015260,28,561,5,-57,-9.22,9061040,12099839,45116894,9061040,-9.22,74.89,20.08,20.08,5521660610,21.82,21.82,5521660610 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10040,5,-215,-2.10,189617,290131,1000000,189617,-2.10,65.36,18.96,18.96,1923993199,19.16,19.16,1923993199 +TIGER 코리아원자력,0091P0,30,9880,2,140,1.44,1824311,2611637,9650000,1824311,1.44,69.85,18.90,18.90,18144543119,19.03,19.03,18144543119 diff --git a/top30/20250904/top30-avtr-20250904-125001.csv b/top30/20250904/top30-avtr-20250904-125001.csv new file mode 100644 index 000000000000..f471343b07e4 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11940,2,2740,29.78,18889060,3594862,13000000,18889060,29.78,525.45,145.30,145.30,214443229835,138.15,138.15,214443229835 +ACE BYD밸류체인액티브,0079X0,2,11660,5,-280,-2.35,2099977,157588,1750000,2099977,-2.35,1332.57,120.00,120.00,24629300265,120.70,120.70,24629300265 +프로티나,468530,3,25200,2,5470,27.72,6940536,4097467,10871991,6940536,27.72,169.39,63.84,63.84,164292506625,59.97,59.97,164292506625 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7410,5,-25,-0.34,1838064,2638301,3000000,1838064,-0.34,69.67,61.27,61.27,13555366395,60.98,60.98,13555366395 +케이에스피,073010,5,6740,2,1320,24.35,19262662,1381826,40191250,19262662,24.35,1394.00,47.93,47.93,122439964870,45.20,45.20,122439964870 +오성첨단소재,052420,6,1888,2,28,1.51,39486866,61839960,91170474,39486866,1.51,63.85,43.31,43.31,76222429823,44.28,44.28,76222429823 +뉴로핏,380550,7,14180,2,1350,10.52,4646699,6695871,11554087,4646699,10.52,69.40,40.22,40.22,63403590660,38.70,38.70,63403590660 +우리기술,032820,8,4207,2,322,8.29,63720631,22641248,165530656,63720631,8.29,281.44,38.49,38.49,271435546716,38.98,38.98,271435546716 +이삭엔지니어링,351330,9,8630,2,1150,15.37,3109043,694690,8288520,3109043,15.37,447.54,37.51,37.51,26434938220,36.96,36.96,26434938220 +동방선기,099410,10,4955,2,240,5.09,5149802,2365642,14000000,5149802,5.09,217.69,36.78,36.78,25517895924,36.79,36.79,25517895924 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4945,5,-90,-1.79,1034750,804091,3000000,1034750,-1.79,128.69,34.49,34.49,5092311395,34.33,34.33,5092311395 +온코닉테라퓨틱스,476060,12,30850,2,3550,13.00,3743808,488684,11063810,3743808,13.00,766.10,33.84,33.84,116219407325,34.05,34.05,116219407325 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7390,5,-30,-0.40,1680725,3507024,5000000,1680725,-0.40,47.92,33.61,33.61,12376835811,33.50,33.50,12376835811 +1Q 샤오미밸류체인액티브,0094X0,14,9685,5,-270,-2.71,267835,271804,800000,267835,-2.71,98.54,33.48,33.48,2654999754,34.27,34.27,2654999754 +씨피시스템,413630,15,1850,2,128,7.43,11684188,301902,36436626,11684188,7.43,3870.19,32.07,32.07,22160927223,32.88,32.88,22160927223 +한국선재,025550,16,3720,2,290,8.45,7837654,502242,25514004,7837654,8.45,1560.53,30.72,30.72,29477677802,31.06,31.06,29477677802 +에스앤더블류,103230,17,4995,2,735,17.25,2045022,171977,7200000,2045022,17.25,1189.13,28.40,28.40,10122710382,28.15,28.15,10122710382 +TIGER 차이나휴머노이드로봇,0053L0,18,11155,5,-355,-3.08,1990513,4235577,7100000,1990513,-3.08,47.00,28.04,28.04,22790526118,28.78,28.78,22790526118 +하이드로리튬,101670,19,2630,2,235,9.81,15160214,1518209,54169970,15160214,9.81,998.56,27.99,27.99,41166690308,28.90,28.90,41166690308 +이트론,096040,20,21,2,5,31.25,237472398,333527712,906131295,237472398,31.25,71.20,26.21,26.21,5851675780,30.75,30.75,5851675780 +에이럭스,475580,21,11070,2,1070,10.70,3464119,61930,13624900,3464119,10.70,5593.60,25.42,25.42,38948900305,25.82,25.82,38948900305 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10015,2,50,0.50,243028,328530,1000000,243028,0.50,73.97,24.30,24.30,2435273262,24.32,24.32,2435273262 +캔버스엔,210120,23,1188,2,93,8.49,5548838,596250,23582605,5548838,8.49,930.62,23.53,23.53,6849426411,24.45,24.45,6849426411 +고바이오랩,348150,24,7130,2,610,9.36,4558114,1271072,19418889,4558114,9.36,358.60,23.47,23.47,33046632680,23.87,23.87,33046632680 +리튬포어스,073570,25,1369,2,246,21.91,13528321,400045,60186641,13528321,21.91,3381.70,22.48,22.48,18625775709,22.61,22.61,18625775709 +예선테크,250930,26,514,5,-39,-7.05,6917165,1909979,33000440,6917165,-7.05,362.16,20.96,20.96,3966051051,23.38,23.38,3966051051 +오리엔탈정공,014940,27,8880,2,960,12.12,9457500,2325019,45573661,9457500,12.12,406.77,20.75,20.75,82541848385,20.40,20.40,82541848385 +에이엔피,015260,28,557,5,-61,-9.87,9101312,12099839,45116894,9101312,-9.87,75.22,20.17,20.17,5544100621,22.06,22.06,5544100621 +TIGER 코리아원자력,0091P0,29,9890,2,150,1.54,1876309,2611637,9650000,1876309,1.54,71.84,19.44,19.44,18658113224,19.55,19.55,18658113224 +세림B&G,340440,30,1745,2,214,13.98,5468517,99625,28378364,5468517,13.98,5489.10,19.27,19.27,9773026222,19.74,19.74,9773026222 diff --git a/top30/20250904/top30-avtr-20250904-130001.csv b/top30/20250904/top30-avtr-20250904-130001.csv new file mode 100644 index 000000000000..db42520f929b --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11900,2,2700,29.35,18990297,3594862,13000000,18990297,29.35,528.26,146.08,146.08,215649620605,139.40,139.40,215649620605 +ACE BYD밸류체인액티브,0079X0,2,11655,5,-285,-2.39,2100719,157588,1750000,2100719,-2.39,1333.05,120.04,120.04,24637948685,120.80,120.80,24637948685 +프로티나,468530,3,25250,2,5520,27.98,7108885,4097467,10871991,7108885,27.98,173.49,65.39,65.39,168561512025,61.40,61.40,168561512025 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7425,5,-10,-0.13,1850098,2638301,3000000,1850098,-0.13,70.12,61.67,61.67,13644603805,61.26,61.26,13644603805 +케이에스피,073010,5,6750,2,1330,24.54,19494960,1381826,40191250,19494960,24.54,1410.81,48.51,48.51,124000917120,45.71,45.71,124000917120 +뉴로핏,380550,6,14210,2,1380,10.76,5535568,6695871,11554087,5535568,10.76,82.67,47.91,47.91,76015475735,46.30,46.30,76015475735 +오성첨단소재,052420,7,1887,2,27,1.45,39829644,61839960,91170474,39829644,1.45,64.41,43.69,43.69,76868671681,44.68,44.68,76868671681 +이삭엔지니어링,351330,8,8455,2,975,13.03,3484390,694690,8288520,3484390,13.03,501.57,42.04,42.04,29635232130,42.29,42.29,29635232130 +우리기술,032820,9,4245,2,360,9.27,65385099,22641248,165530656,65385099,9.27,288.79,39.50,39.50,278499358017,39.63,39.63,278499358017 +동방선기,099410,10,4920,2,205,4.35,5187776,2365642,14000000,5187776,4.35,219.30,37.06,37.06,25705421289,37.32,37.32,25705421289 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4960,5,-75,-1.49,1074285,804091,3000000,1074285,-1.49,133.60,35.81,35.81,5287936535,35.54,35.54,5287936535 +온코닉테라퓨틱스,476060,12,30700,2,3400,12.45,3762299,488684,11063810,3762299,12.45,769.88,34.01,34.01,116788420250,34.38,34.38,116788420250 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,5,-20,-0.27,1680950,3507024,5000000,1680950,-0.27,47.93,33.62,33.62,12378500811,33.46,33.46,12378500811 +1Q 샤오미밸류체인액티브,0094X0,14,9695,5,-260,-2.61,268891,271804,800000,268891,-2.61,98.93,33.61,33.61,2665233516,34.36,34.36,2665233516 +씨피시스템,413630,15,1841,2,119,6.91,11739602,301902,36436626,11739602,6.91,3888.55,32.22,32.22,22263155585,33.19,33.19,22263155585 +한국선재,025550,16,3730,2,300,8.75,8070057,502242,25514004,8070057,8.75,1606.81,31.63,31.63,30340875222,31.88,31.88,30340875222 +TIGER 차이나휴머노이드로봇,0053L0,17,11160,5,-350,-3.04,2055834,4235577,7100000,2055834,-3.04,48.54,28.96,28.96,23518933028,29.68,29.68,23518933028 +에스앤더블류,103230,18,4970,2,710,16.67,2065150,171977,7200000,2065150,16.67,1200.83,28.68,28.68,10223115857,28.57,28.57,10223115857 +하이드로리튬,101670,19,2590,2,195,8.14,15327834,1518209,54169970,15327834,8.14,1009.60,28.30,28.30,41603055813,29.65,29.65,41603055813 +에이럭스,475580,20,10870,2,870,8.70,3581934,61930,13624900,3581934,8.70,5783.84,26.29,26.29,40241425400,27.17,27.17,40241425400 +이트론,096040,21,21,2,5,31.25,237472398,333527712,906131295,237472398,31.25,71.20,26.21,26.21,5851675780,30.75,30.75,5851675780 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10020,2,55,0.55,245052,328530,1000000,245052,0.55,74.59,24.51,24.51,2455544992,24.51,24.51,2455544992 +캔버스엔,210120,23,1187,2,92,8.40,5567120,596250,23582605,5567120,8.40,933.69,23.61,23.61,6871165175,24.55,24.55,6871165175 +고바이오랩,348150,24,7050,2,530,8.13,4581103,1271072,19418889,4581103,8.13,360.41,23.59,23.59,33209130990,24.26,24.26,33209130990 +리튬포어스,073570,25,1359,2,236,21.02,13637943,400045,60186641,13637943,21.02,3409.10,22.66,22.66,18775104198,22.95,22.95,18775104198 +뉴키즈온,462310,26,8340,2,490,6.24,1687407,982049,7902000,1687407,6.24,171.83,21.35,21.35,14186383610,21.53,21.53,14186383610 +예선테크,250930,27,510,5,-43,-7.78,6937802,1909979,33000440,6937802,-7.78,363.24,21.02,21.02,3976614418,23.63,23.63,3976614418 +오리엔탈정공,014940,28,8870,2,950,11.99,9550055,2325019,45573661,9550055,11.99,410.75,20.96,20.96,83363725970,20.62,20.62,83363725970 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10040,5,-215,-2.10,207983,290131,1000000,207983,-2.10,71.69,20.80,20.80,2108385675,21.00,21.00,2108385675 +에이엔피,015260,30,561,5,-57,-9.22,9168049,12099839,45116894,9168049,-9.22,75.77,20.32,20.32,5581407383,22.05,22.05,5581407383 diff --git a/top30/20250904/top30-avtr-20250904-131001.csv b/top30/20250904/top30-avtr-20250904-131001.csv new file mode 100644 index 000000000000..843a653ac827 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11860,2,2660,28.91,19054768,3594862,13000000,19054768,28.91,530.06,146.58,146.58,216417230695,140.37,140.37,216417230695 +ACE BYD밸류체인액티브,0079X0,2,11655,5,-285,-2.39,2100754,157588,1750000,2100754,-2.39,1333.07,120.04,120.04,24638356610,120.80,120.80,24638356610 +프로티나,468530,3,25300,2,5570,28.23,7173270,4097467,10871991,7173270,28.23,175.07,65.98,65.98,170193159925,61.87,61.87,170193159925 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7430,5,-5,-0.07,1861360,2638301,3000000,1861360,-0.07,70.55,62.05,62.05,13728171380,61.59,61.59,13728171380 +뉴로핏,380550,5,14260,2,1430,11.15,6171830,6695871,11554087,6171830,11.15,92.17,53.42,53.42,85085911455,51.64,51.64,85085911455 +케이에스피,073010,6,6690,2,1270,23.43,19735121,1381826,40191250,19735121,23.43,1428.19,49.10,49.10,125614286760,46.72,46.72,125614286760 +이삭엔지니어링,351330,7,8340,2,860,11.50,3683600,694690,8288520,3683600,11.50,530.25,44.44,44.44,31303789955,45.28,45.28,31303789955 +오성첨단소재,052420,8,1889,2,29,1.56,40001286,61839960,91170474,40001286,1.56,64.69,43.88,43.88,77192630449,44.82,44.82,77192630449 +우리기술,032820,9,4210,2,325,8.37,65847265,22641248,165530656,65847265,8.37,290.83,39.78,39.78,280451730031,40.24,40.24,280451730031 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,10,4975,5,-60,-1.19,1130505,804091,3000000,1130505,-1.19,140.59,37.68,37.68,5567912120,37.31,37.31,5567912120 +동방선기,099410,11,4865,2,150,3.18,5249869,2365642,14000000,5249869,3.18,221.92,37.50,37.50,26009557201,38.19,38.19,26009557201 +1Q 샤오미밸류체인액티브,0094X0,12,9710,5,-245,-2.46,275206,271804,800000,275206,-2.46,101.25,34.40,34.40,2726549661,35.10,35.10,2726549661 +온코닉테라퓨틱스,476060,13,30750,2,3450,12.64,3773640,488684,11063810,3773640,12.64,772.20,34.11,34.11,117137443500,34.43,34.43,117137443500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7410,5,-10,-0.13,1702473,3507024,5000000,1702473,-0.13,48.54,34.05,34.05,12537986241,33.84,33.84,12537986241 +씨피시스템,413630,15,1852,2,130,7.55,11797686,301902,36436626,11797686,7.55,3907.79,32.38,32.38,22370362350,33.15,33.15,22370362350 +한국선재,025550,16,3720,2,290,8.45,8130119,502242,25514004,8130119,8.45,1618.77,31.87,31.87,30564394118,32.20,32.20,30564394118 +TIGER 차이나휴머노이드로봇,0053L0,17,11155,5,-355,-3.08,2062555,4235577,7100000,2062555,-3.08,48.70,29.05,29.05,23593922360,29.79,29.79,23593922360 +에스앤더블류,103230,18,4920,2,660,15.49,2083443,171977,7200000,2083443,15.49,1211.47,28.94,28.94,10313644872,29.11,29.11,10313644872 +에이럭스,475580,19,11270,2,1270,12.70,3873748,61930,13624900,3873748,12.70,6255.04,28.43,28.43,43504007185,28.33,28.33,43504007185 +이트론,096040,20,18,2,2,12.50,257302245,333527712,906131295,257302245,12.50,77.15,28.40,28.40,6208613026,38.07,38.07,6208613026 +하이드로리튬,101670,21,2605,2,210,8.77,15376710,1518209,54169970,15376710,8.77,1012.82,28.39,28.39,41729955323,29.57,29.57,41729955323 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10025,2,60,0.60,248731,328530,1000000,248731,0.60,75.71,24.87,24.87,2492427617,24.86,24.86,2492427617 +고바이오랩,348150,23,6980,2,460,7.06,4609378,1271072,19418889,4609378,7.06,362.64,23.74,23.74,33407625010,24.65,24.65,33407625010 +캔버스엔,210120,24,1182,2,87,7.95,5591149,596250,23582605,5591149,7.95,937.72,23.71,23.71,6899634747,24.75,24.75,6899634747 +리튬포어스,073570,25,1362,2,239,21.28,13683864,400045,60186641,13683864,21.28,3420.58,22.74,22.74,18837478314,22.98,22.98,18837478314 +뉴키즈온,462310,26,8190,2,340,4.33,1788014,982049,7902000,1788014,4.33,182.07,22.63,22.63,15018065510,23.21,23.21,15018065510 +앱코,129890,27,1185,2,123,11.58,11033965,3843374,50643410,11033965,11.58,287.09,21.79,21.79,12572339162,20.95,20.95,12572339162 +세림B&G,340440,28,1646,2,115,7.51,6061352,99625,28378364,6061352,7.51,6084.17,21.36,21.36,10778761717,23.08,23.08,10778761717 +오리엔탈정공,014940,29,8810,2,890,11.24,9648574,2325019,45573661,9648574,11.24,414.99,21.17,21.17,84235790780,20.98,20.98,84235790780 +예선테크,250930,30,514,5,-39,-7.05,6951181,1909979,33000440,6951181,-7.05,363.94,21.06,21.06,3983475044,23.48,23.48,3983475044 diff --git a/top30/20250904/top30-avtr-20250904-132001.csv b/top30/20250904/top30-avtr-20250904-132001.csv new file mode 100644 index 000000000000..16c7a768ed03 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11840,2,2640,28.70,19471413,3594862,13000000,19471413,28.70,541.65,149.78,149.78,221392008150,143.84,143.84,221392008150 +ACE BYD밸류체인액티브,0079X0,2,11655,5,-285,-2.39,2100754,157588,1750000,2100754,-2.39,1333.07,120.04,120.04,24638356610,120.80,120.80,24638356610 +프로티나,468530,3,25200,2,5470,27.72,7593057,4097467,10871991,7593057,27.72,185.31,69.84,69.84,180885381475,66.02,66.02,180885381475 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7430,5,-5,-0.07,1904881,2638301,3000000,1904881,-0.07,72.20,63.50,63.50,14051532410,63.04,63.04,14051532410 +뉴로핏,380550,5,14050,2,1220,9.51,6371313,6695871,11554087,6371313,9.51,95.15,55.14,55.14,87910633145,54.15,54.15,87910633145 +케이에스피,073010,6,6660,2,1240,22.88,20038338,1381826,40191250,20038338,22.88,1450.13,49.86,49.86,127637051835,47.68,47.68,127637051835 +이삭엔지니어링,351330,7,8290,2,810,10.83,3803998,694690,8288520,3803998,10.83,547.58,45.89,45.89,32304806970,47.01,47.01,32304806970 +오성첨단소재,052420,8,1886,2,26,1.40,40224873,61839960,91170474,40224873,1.40,65.05,44.12,44.12,77615183180,45.14,45.14,77615183180 +우리기술,032820,9,4205,2,320,8.24,66379568,22641248,165530656,66379568,8.24,293.18,40.10,40.10,282700543166,40.61,40.61,282700543166 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,10,4980,5,-55,-1.09,1149713,804091,3000000,1149713,-1.09,142.98,38.32,38.32,5663431680,37.91,37.91,5663431680 +동방선기,099410,11,4925,2,210,4.45,5277487,2365642,14000000,5277487,4.45,223.09,37.70,37.70,26145032337,37.92,37.92,26145032337 +1Q 샤오미밸류체인액티브,0094X0,12,9705,5,-250,-2.51,279809,271804,800000,279809,-2.51,102.95,34.98,34.98,2771244806,35.69,35.69,2771244806 +온코닉테라퓨틱스,476060,13,30950,2,3650,13.37,3791608,488684,11063810,3791608,13.37,775.88,34.27,34.27,117691883800,34.37,34.37,117691883800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7415,5,-5,-0.07,1702483,3507024,5000000,1702483,-0.07,48.54,34.05,34.05,12538060391,33.82,33.82,12538060391 +에이럭스,475580,15,11590,2,1590,15.90,4536146,61930,13624900,4536146,15.90,7324.63,33.29,33.29,51065838635,32.34,32.34,51065838635 +씨피시스템,413630,16,1853,2,131,7.61,12123385,301902,36436626,12123385,7.61,4015.67,33.27,33.27,22981225218,34.04,34.04,22981225218 +한국선재,025550,17,3750,2,320,9.33,8293218,502242,25514004,8293218,9.33,1651.24,32.50,32.50,31176965521,32.59,32.59,31176965521 +앱코,129890,18,1164,2,102,9.60,14897163,3843374,50643410,14897163,9.60,387.61,29.42,29.42,17136899237,29.07,29.07,17136899237 +에스앤더블류,103230,19,4940,2,680,15.96,2103939,171977,7200000,2103939,15.96,1223.38,29.22,29.22,10414865307,29.28,29.28,10414865307 +TIGER 차이나휴머노이드로봇,0053L0,20,11165,5,-345,-3.00,2069343,4235577,7100000,2069343,-3.00,48.86,29.15,29.15,23669656395,29.86,29.86,23669656395 +하이드로리튬,101670,21,2560,2,165,6.89,15522510,1518209,54169970,15522510,6.89,1022.42,28.66,28.66,42105701293,30.36,30.36,42105701293 +이트론,096040,22,18,2,2,12.50,257302245,333527712,906131295,257302245,12.50,77.15,28.40,28.40,6208613026,38.07,38.07,6208613026 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10015,2,50,0.50,253375,328530,1000000,253375,0.50,77.12,25.34,25.34,2538941087,25.35,25.35,2538941087 +고바이오랩,348150,24,7030,2,510,7.82,4640675,1271072,19418889,4640675,7.82,365.10,23.90,23.90,33626413210,24.63,24.63,33626413210 +캔버스엔,210120,25,1185,2,90,8.22,5598244,596250,23582605,5598244,8.22,938.91,23.74,23.74,6908046417,24.72,24.72,6908046417 +뉴키즈온,462310,26,8230,2,380,4.84,1837020,982049,7902000,1837020,4.84,187.06,23.25,23.25,15420452040,23.71,23.71,15420452040 +리튬포어스,073570,27,1350,2,227,20.21,13865050,400045,60186641,13865050,20.21,3465.87,23.04,23.04,19083994958,23.49,23.49,19083994958 +세림B&G,340440,28,1719,2,188,12.28,6483748,99625,28378364,6483748,12.28,6508.15,22.85,22.85,11494399679,23.56,23.56,11494399679 +오리엔탈정공,014940,29,8870,2,950,11.99,9808646,2325019,45573661,9808646,11.99,421.87,21.52,21.52,85646694500,21.19,21.19,85646694500 +에프알텍,073540,30,2815,2,470,20.04,2452270,3437157,11400000,2452270,20.04,71.35,21.51,21.51,6508879504,20.28,20.28,6508879504 diff --git a/top30/20250904/top30-avtr-20250904-133001.csv b/top30/20250904/top30-avtr-20250904-133001.csv new file mode 100644 index 000000000000..e4ac983d2b41 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11920,2,2720,29.57,19679802,3594862,13000000,19679802,29.57,547.44,151.38,151.38,223873291715,144.47,144.47,223873291715 +ACE BYD밸류체인액티브,0079X0,2,11650,5,-290,-2.43,2103497,157588,1750000,2103497,-2.43,1334.81,120.20,120.20,24670312745,121.01,121.01,24670312745 +프로티나,468530,3,25150,2,5420,27.47,7644338,4097467,10871991,7644338,27.47,186.56,70.31,70.31,182175065600,66.63,66.63,182175065600 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7430,5,-5,-0.07,1906085,2638301,3000000,1906085,-0.07,72.25,63.54,63.54,14060467080,63.08,63.08,14060467080 +뉴로핏,380550,5,13900,2,1070,8.34,6580073,6695871,11554087,6580073,8.34,98.27,56.95,56.95,90821743875,56.55,56.55,90821743875 +케이에스피,073010,6,6720,2,1300,23.99,20226404,1381826,40191250,20226404,23.99,1463.74,50.33,50.33,128890158965,47.72,47.72,128890158965 +이삭엔지니어링,351330,7,8310,2,830,11.10,3854844,694690,8288520,3854844,11.10,554.90,46.51,46.51,32726540810,47.51,47.51,32726540810 +오성첨단소재,052420,8,1887,2,27,1.45,40518330,61839960,91170474,40518330,1.45,65.52,44.44,44.44,78168929382,45.44,45.44,78168929382 +우리기술,032820,9,4220,2,335,8.62,66806281,22641248,165530656,66806281,8.62,295.06,40.36,40.36,284497372427,40.73,40.73,284497372427 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,10,4965,5,-70,-1.39,1161930,804091,3000000,1161930,-1.39,144.50,38.73,38.73,5724090100,38.43,38.43,5724090100 +동방선기,099410,11,4935,2,220,4.67,5295504,2365642,14000000,5295504,4.67,223.85,37.83,37.83,26233608554,37.97,37.97,26233608554 +에이럭스,475580,12,11270,2,1270,12.70,5072914,61930,13624900,5072914,12.70,8191.37,37.23,37.23,57208411480,37.26,37.26,57208411480 +1Q 샤오미밸류체인액티브,0094X0,13,9705,5,-250,-2.51,280765,271804,800000,280765,-2.51,103.30,35.10,35.10,2780522786,35.81,35.81,2780522786 +온코닉테라퓨틱스,476060,14,30900,2,3600,13.19,3817425,488684,11063810,3817425,13.19,781.16,34.50,34.50,118491094800,34.66,34.66,118491094800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7415,5,-5,-0.07,1702483,3507024,5000000,1702483,-0.07,48.54,34.05,34.05,12538060391,33.82,33.82,12538060391 +씨피시스템,413630,16,1847,2,125,7.26,12180650,301902,36436626,12180650,7.26,4034.64,33.43,33.43,23087042201,34.31,34.31,23087042201 +앱코,129890,17,1118,2,56,5.27,16897291,3843374,50643410,16897291,5.27,439.65,33.37,33.37,19410102488,34.28,34.28,19410102488 +한국선재,025550,18,3720,2,290,8.45,8368857,502242,25514004,8368857,8.45,1666.30,32.80,32.80,31459021781,33.15,33.15,31459021781 +에스앤더블류,103230,19,4915,2,655,15.38,2123123,171977,7200000,2123123,15.38,1234.54,29.49,29.49,10509217732,29.70,29.70,10509217732 +TIGER 차이나휴머노이드로봇,0053L0,20,11155,5,-355,-3.08,2078909,4235577,7100000,2078909,-3.08,49.08,29.28,29.28,23776360809,30.02,30.02,23776360809 +하이드로리튬,101670,21,2580,2,185,7.72,15569008,1518209,54169970,15569008,7.72,1025.49,28.74,28.74,42225432837,30.21,30.21,42225432837 +이트론,096040,22,18,2,2,12.50,257302245,333527712,906131295,257302245,12.50,77.15,28.40,28.40,6208613026,38.07,38.07,6208613026 +세림B&G,340440,23,1701,2,170,11.10,7356519,99625,28378364,7356519,11.10,7384.21,25.92,25.92,13001681401,26.93,26.93,13001681401 +베셀,177350,24,1222,2,235,23.81,5093555,52454,19653767,5093555,23.81,9710.52,25.92,25.92,6012872213,25.04,25.04,6012872213 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10030,2,65,0.65,254152,328530,1000000,254152,0.65,77.36,25.42,25.42,2546734397,25.39,25.39,2546734397 +에프알텍,073540,26,2865,2,520,22.17,2883333,3437157,11400000,2883333,22.17,83.89,25.29,25.29,7757166934,23.75,23.75,7757166934 +고바이오랩,348150,27,7010,2,490,7.52,4663350,1271072,19418889,4663350,7.52,366.88,24.01,24.01,33785370770,24.82,24.82,33785370770 +캔버스엔,210120,28,1177,2,82,7.49,5627850,596250,23582605,5627850,7.49,943.87,23.86,23.86,6943004050,25.01,25.01,6943004050 +뉴키즈온,462310,29,8200,2,350,4.46,1862884,982049,7902000,1862884,4.46,189.69,23.57,23.57,15633542530,24.13,24.13,15633542530 +리튬포어스,073570,30,1351,2,228,20.30,13982814,400045,60186641,13982814,20.30,3495.31,23.23,23.23,19242657749,23.67,23.67,19242657749 diff --git a/top30/20250904/top30-avtr-20250904-134001.csv b/top30/20250904/top30-avtr-20250904-134001.csv new file mode 100644 index 000000000000..16413b5ab580 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11890,2,2690,29.24,19790012,3594862,13000000,19790012,29.24,550.51,152.23,152.23,225184854240,145.68,145.68,225184854240 +ACE BYD밸류체인액티브,0079X0,2,11650,5,-290,-2.43,2103531,157588,1750000,2103531,-2.43,1334.83,120.20,120.20,24670708845,121.01,121.01,24670708845 +프로티나,468530,3,25050,2,5320,26.96,7668499,4097467,10871991,7668499,26.96,187.15,70.53,70.53,182780918750,67.11,67.11,182780918750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7420,5,-15,-0.20,1906367,2638301,3000000,1906367,-0.20,72.26,63.55,63.55,14062560020,63.17,63.17,14062560020 +뉴로핏,380550,5,13730,2,900,7.01,6748724,6695871,11554087,6748724,7.01,100.79,58.41,58.41,93144677270,58.72,58.72,93144677270 +케이에스피,073010,6,6680,2,1260,23.25,20478995,1381826,40191250,20478995,23.25,1482.02,50.95,50.95,130588777315,48.64,48.64,130588777315 +이삭엔지니어링,351330,7,8060,2,580,7.75,4021481,694690,8288520,4021481,7.75,578.89,48.52,48.52,34084019020,51.02,51.02,34084019020 +에이럭스,475580,8,11920,2,1920,19.20,6339858,61930,13624900,6339858,19.20,9999.99,46.53,46.53,72049597535,44.36,44.36,72049597535 +오성첨단소재,052420,9,1902,2,42,2.26,41134614,61839960,91170474,41134614,2.26,66.52,45.12,45.12,79338816451,45.75,45.75,79338816451 +우리기술,032820,10,4240,2,355,9.14,67237448,22641248,165530656,67237448,9.14,296.97,40.62,40.62,286316811557,40.79,40.79,286316811557 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4960,5,-75,-1.49,1169997,804091,3000000,1169997,-1.49,145.51,39.00,39.00,5764142700,38.74,38.74,5764142700 +동방선기,099410,12,4895,2,180,3.82,5334646,2365642,14000000,5334646,3.82,225.51,38.10,38.10,26426050484,38.56,38.56,26426050484 +베셀,177350,13,1283,1,296,29.99,7105544,52454,19653767,7105544,29.99,9999.99,36.15,36.15,8554458740,33.93,33.93,8554458740 +앱코,129890,14,1101,2,39,3.67,18121315,3843374,50643410,18121315,3.67,471.49,35.78,35.78,20765562723,37.24,37.24,20765562723 +1Q 샤오미밸류체인액티브,0094X0,15,9715,5,-240,-2.41,281174,271804,800000,281174,-2.41,103.45,35.15,35.15,2784493546,35.83,35.83,2784493546 +온코닉테라퓨틱스,476060,16,30950,2,3650,13.37,3829868,488684,11063810,3829868,13.37,783.71,34.62,34.62,118875258625,34.72,34.72,118875258625 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7395,5,-25,-0.34,1728763,3507024,5000000,1728763,-0.34,49.29,34.58,34.58,12732506891,34.44,34.44,12732506891 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10035,2,70,0.70,338920,328530,1000000,338920,0.70,103.16,33.89,33.89,3397196542,33.85,33.85,3397196542 +씨피시스템,413630,19,1847,2,125,7.26,12272574,301902,36436626,12272574,7.26,4065.09,33.68,33.68,23256347482,34.56,34.56,23256347482 +한국선재,025550,20,3710,2,280,8.16,8449844,502242,25514004,8449844,8.16,1682.42,33.12,33.12,31759536401,33.55,33.55,31759536401 +이트론,096040,21,16,3,0,0.00,271912794,333527712,906131295,271912794,0.00,81.53,30.01,30.01,6442381810,44.44,44.44,6442381810 +에스앤더블류,103230,22,4935,2,675,15.85,2133604,171977,7200000,2133604,15.85,1240.63,29.63,29.63,10560976714,29.72,29.72,10560976714 +TIGER 차이나휴머노이드로봇,0053L0,23,11160,5,-350,-3.04,2082668,4235577,7100000,2082668,-3.04,49.17,29.33,29.33,23818320234,30.06,30.06,23818320234 +하이드로리튬,101670,24,2585,2,190,7.93,15624949,1518209,54169970,15624949,7.93,1029.17,28.84,28.84,42369460127,30.26,30.26,42369460127 +세림B&G,340440,25,1701,2,170,11.10,7707695,99625,28378364,7707695,11.10,7736.71,27.16,27.16,13600012639,28.17,28.17,13600012639 +에프알텍,073540,26,2815,2,470,20.04,2994369,3437157,11400000,2994369,20.04,87.12,26.27,26.27,8076140591,25.17,25.17,8076140591 +KODEX 차이나휴머노이드로봇,0048K0,27,9975,5,-345,-3.34,2842177,1520525,11650000,2842177,-3.34,186.92,24.40,24.40,28615825694,24.62,24.62,28615825694 +뉴키즈온,462310,28,8100,2,250,3.18,1914525,982049,7902000,1914525,3.18,194.95,24.23,24.23,16053722970,25.08,25.08,16053722970 +고바이오랩,348150,29,6990,2,470,7.21,4696000,1271072,19418889,4696000,7.21,369.45,24.18,24.18,34012806730,25.06,25.06,34012806730 +캔버스엔,210120,30,1176,2,81,7.40,5650240,596250,23582605,5650240,7.40,947.63,23.96,23.96,6969317753,25.13,25.13,6969317753 diff --git a/top30/20250904/top30-avtr-20250904-135001.csv b/top30/20250904/top30-avtr-20250904-135001.csv new file mode 100644 index 000000000000..ed21da56af76 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11910,2,2710,29.46,20022875,3594862,13000000,20022875,29.46,556.99,154.02,154.02,227964917115,147.24,147.24,227964917115 +ACE BYD밸류체인액티브,0079X0,2,11650,5,-290,-2.43,2103531,157588,1750000,2103531,-2.43,1334.83,120.20,120.20,24670708845,121.01,121.01,24670708845 +프로티나,468530,3,24850,2,5120,25.95,7812422,4097467,10871991,7812422,25.95,190.66,71.86,71.86,186349290900,68.98,68.98,186349290900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7420,5,-15,-0.20,1906367,2638301,3000000,1906367,-0.20,72.26,63.55,63.55,14062560020,63.17,63.17,14062560020 +뉴로핏,380550,5,13670,2,840,6.55,6887453,6695871,11554087,6887453,6.55,102.86,59.61,59.61,95040642460,60.17,60.17,95040642460 +케이에스피,073010,6,6670,2,1250,23.06,20633158,1381826,40191250,20633158,23.06,1493.18,51.34,51.34,131622998975,49.10,49.10,131622998975 +에이럭스,475580,7,11650,2,1650,16.50,6951180,61930,13624900,6951180,16.50,9999.99,51.02,51.02,79225275205,49.91,49.91,79225275205 +이삭엔지니어링,351330,8,8050,2,570,7.62,4107410,694690,8288520,4107410,7.62,591.26,49.56,49.56,34773941840,52.12,52.12,34773941840 +오성첨단소재,052420,9,1887,2,27,1.45,41684339,61839960,91170474,41684339,1.45,67.41,45.72,45.72,80379026729,46.72,46.72,80379026729 +우리기술,032820,10,4235,2,350,9.01,67474156,22641248,165530656,67474156,9.01,298.01,40.76,40.76,287318435973,40.99,40.99,287318435973 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4945,5,-90,-1.79,1210878,804091,3000000,1210878,-1.79,150.59,40.36,40.36,5966444150,40.22,40.22,5966444150 +동방선기,099410,12,4880,2,165,3.50,5363162,2365642,14000000,5363162,3.50,226.71,38.31,38.31,26565350434,38.88,38.88,26565350434 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10015,2,50,0.50,369907,328530,1000000,369907,0.50,112.59,36.99,36.99,3707721502,37.02,37.02,3707721502 +베셀,177350,14,1283,1,296,29.99,7159506,52454,19653767,7159506,29.99,9999.99,36.43,36.43,8623691986,34.20,34.20,8623691986 +앱코,129890,15,1100,2,38,3.58,18424736,3843374,50643410,18424736,3.58,479.39,36.38,36.38,21099836693,37.88,37.88,21099836693 +1Q 샤오미밸류체인액티브,0094X0,16,9710,5,-245,-2.46,281842,271804,800000,281842,-2.46,103.69,35.23,35.23,2790977826,35.93,35.93,2790977826 +온코닉테라퓨틱스,476060,17,30800,2,3500,12.82,3844694,488684,11063810,3844694,12.82,786.74,34.75,34.75,119332187050,35.02,35.02,119332187050 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7395,5,-25,-0.34,1728763,3507024,5000000,1728763,-0.34,49.29,34.58,34.58,12732506891,34.44,34.44,12732506891 +씨피시스템,413630,19,1840,2,118,6.85,12327228,301902,36436626,12327228,6.85,4083.19,33.83,33.83,23357235007,34.84,34.84,23357235007 +한국선재,025550,20,3695,2,265,7.73,8576261,502242,25514004,8576261,7.73,1707.60,33.61,33.61,32225772065,34.18,34.18,32225772065 +이트론,096040,21,16,3,0,0.00,271912794,333527712,906131295,271912794,0.00,81.53,30.01,30.01,6442381810,44.44,44.44,6442381810 +에스앤더블류,103230,22,4880,2,620,14.55,2155917,171977,7200000,2155917,14.55,1253.61,29.94,29.94,10670318604,30.37,30.37,10670318604 +TIGER 차이나휴머노이드로봇,0053L0,23,11160,5,-350,-3.04,2094868,4235577,7100000,2094868,-3.04,49.46,29.51,29.51,23954450770,30.23,30.23,23954450770 +하이드로리튬,101670,24,2565,2,170,7.10,15686696,1518209,54169970,15686696,7.10,1033.24,28.96,28.96,42527956792,30.61,30.61,42527956792 +세림B&G,340440,25,1685,2,154,10.06,7839459,99625,28378364,7839459,10.06,7868.97,27.62,27.62,13821511259,28.90,28.90,13821511259 +에프알텍,073540,26,2720,2,375,15.99,3143036,3437157,11400000,3143036,15.99,91.44,27.57,27.57,8485538862,27.37,27.37,8485538862 +뉴키즈온,462310,27,8090,2,240,3.06,1946968,982049,7902000,1946968,3.06,198.26,24.64,24.64,16315797760,25.52,25.52,16315797760 +KODEX 차이나휴머노이드로봇,0048K0,28,9985,5,-335,-3.25,2857301,1520525,11650000,2857301,-3.25,187.92,24.53,24.53,28766698684,24.73,24.73,28766698684 +고바이오랩,348150,29,7010,2,490,7.52,4708735,1271072,19418889,4708735,7.52,370.45,24.25,24.25,34102181580,25.05,25.05,34102181580 +캔버스엔,210120,30,1166,2,71,6.48,5696374,596250,23582605,5696374,6.48,955.37,24.15,24.15,7023311427,25.54,25.54,7023311427 diff --git a/top30/20250904/top30-avtr-20250904-140000.csv b/top30/20250904/top30-avtr-20250904-140000.csv new file mode 100644 index 000000000000..068bb6b2daf9 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11790,2,2590,28.15,20385778,3594862,13000000,20385778,28.15,567.08,156.81,156.81,232250769615,151.53,151.53,232250769615 +ACE BYD밸류체인액티브,0079X0,2,11660,5,-280,-2.35,2103866,157588,1750000,2103866,-2.35,1335.04,120.22,120.22,24674614945,120.92,120.92,24674614945 +프로티나,468530,3,24700,2,4970,25.19,7874319,4097467,10871991,7874319,25.19,192.18,72.43,72.43,187883858600,69.97,69.97,187883858600 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7420,5,-15,-0.20,1906367,2638301,3000000,1906367,-0.20,72.26,63.55,63.55,14062560020,63.17,63.17,14062560020 +뉴로핏,380550,5,13720,2,890,6.94,6952592,6695871,11554087,6952592,6.94,103.83,60.17,60.17,95934484295,60.52,60.52,95934484295 +에이럭스,475580,6,11530,2,1530,15.30,7243922,61930,13624900,7243922,15.30,9999.99,53.17,53.17,82612464450,52.59,52.59,82612464450 +케이에스피,073010,7,6650,2,1230,22.69,20840423,1381826,40191250,20840423,22.69,1508.18,51.85,51.85,133002553330,49.76,49.76,133002553330 +이삭엔지니어링,351330,8,8000,2,520,6.95,4156867,694690,8288520,4156867,6.95,598.38,50.15,50.15,35169013490,53.04,53.04,35169013490 +오성첨단소재,052420,9,1858,5,-2,-0.11,42716075,61839960,91170474,42716075,-0.11,69.08,46.85,46.85,82308903923,48.59,48.59,82308903923 +우리기술,032820,10,4240,2,355,9.14,68150700,22641248,165530656,68150700,9.14,301.00,41.17,41.17,290188693730,41.35,41.35,290188693730 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4935,5,-100,-1.99,1227321,804091,3000000,1227321,-1.99,152.63,40.91,40.91,6047670080,40.85,40.85,6047670080 +동방선기,099410,12,4880,2,165,3.50,5452832,2365642,14000000,5452832,3.50,230.50,38.95,38.95,27000409544,39.52,39.52,27000409544 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10020,2,55,0.55,370458,328530,1000000,370458,0.55,112.76,37.05,37.05,3713242522,37.06,37.06,3713242522 +앱코,129890,14,1098,2,36,3.39,18630747,3843374,50643410,18630747,3.39,484.75,36.79,36.79,21325778867,38.35,38.35,21325778867 +베셀,177350,15,1283,1,296,29.99,7183116,52454,19653767,7183116,29.99,9999.99,36.55,36.55,8653983616,34.32,34.32,8653983616 +1Q 샤오미밸류체인액티브,0094X0,16,9705,5,-250,-2.51,283035,271804,800000,283035,-2.51,104.13,35.38,35.38,2802561616,36.10,36.10,2802561616 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7395,5,-25,-0.34,1759425,3507024,5000000,1759425,-0.34,50.17,35.19,35.19,12959558981,35.05,35.05,12959558981 +온코닉테라퓨틱스,476060,18,30850,2,3550,13.00,3868551,488684,11063810,3868551,13.00,791.63,34.97,34.97,120069626975,35.18,35.18,120069626975 +씨피시스템,413630,19,1841,2,119,6.91,12345280,301902,36436626,12345280,6.91,4089.17,33.88,33.88,23390465239,34.87,34.87,23390465239 +한국선재,025550,20,3685,2,255,7.43,8633445,502242,25514004,8633445,7.43,1718.98,33.84,33.84,32437049465,34.50,34.50,32437049465 +에스앤더블류,103230,21,4855,2,595,13.97,2186939,171977,7200000,2186939,13.97,1271.65,30.37,30.37,10821335374,30.96,30.96,10821335374 +이트론,096040,22,16,3,0,0.00,271912794,333527712,906131295,271912794,0.00,81.53,30.01,30.01,6442381810,44.44,44.44,6442381810 +TIGER 차이나휴머노이드로봇,0053L0,23,11155,5,-355,-3.08,2106159,4235577,7100000,2106159,-3.08,49.73,29.66,29.66,24080416285,30.40,30.40,24080416285 +하이드로리튬,101670,24,2530,2,135,5.64,15836295,1518209,54169970,15836295,5.64,1043.09,29.23,29.23,42909408267,31.31,31.31,42909408267 +에프알텍,073540,25,2670,2,325,13.86,3249441,3437157,11400000,3249441,13.86,94.54,28.50,28.50,8772077344,28.82,28.82,8772077344 +세림B&G,340440,26,1653,2,122,7.97,7969961,99625,28378364,7969961,7.97,7999.96,28.08,28.08,14038109381,29.93,29.93,14038109381 +뉴키즈온,462310,27,8080,2,230,2.93,1954987,982049,7902000,1954987,2.93,199.07,24.74,24.74,16380635440,25.66,25.66,16380635440 +KODEX 차이나휴머노이드로봇,0048K0,28,9980,5,-340,-3.29,2868558,1520525,11650000,2868558,-3.29,188.66,24.62,24.62,28879053312,24.84,24.84,28879053312 +고바이오랩,348150,29,6990,2,470,7.21,4719976,1271072,19418889,4719976,7.21,371.34,24.31,24.31,34180872750,25.18,25.18,34180872750 +캔버스엔,210120,30,1176,2,81,7.40,5724617,596250,23582605,5724617,7.40,960.10,24.27,24.27,7056172491,25.44,25.44,7056172491 diff --git a/top30/20250904/top30-avtr-20250904-141001.csv b/top30/20250904/top30-avtr-20250904-141001.csv new file mode 100644 index 000000000000..5e1d3eb2c1c1 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11710,2,2510,27.28,20796034,3594862,13000000,20796034,27.28,578.49,159.97,159.97,237040939495,155.71,155.71,237040939495 +ACE BYD밸류체인액티브,0079X0,2,11690,5,-250,-2.09,2106194,157588,1750000,2106194,-2.09,1336.52,120.35,120.35,24701765535,120.75,120.75,24701765535 +프로티나,468530,3,24850,2,5120,25.95,7932585,4097467,10871991,7932585,25.95,193.60,72.96,72.96,189337204775,70.08,70.08,189337204775 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7420,5,-15,-0.20,1906367,2638301,3000000,1906367,-0.20,72.26,63.55,63.55,14062560020,63.17,63.17,14062560020 +뉴로핏,380550,5,13630,2,800,6.24,7002971,6695871,11554087,7002971,6.24,104.59,60.61,60.61,96623966645,61.36,61.36,96623966645 +에이럭스,475580,6,11590,2,1590,15.90,7407530,61930,13624900,7407530,15.90,9999.99,54.37,54.37,84494287460,53.51,53.51,84494287460 +케이에스피,073010,7,6600,2,1180,21.77,21087265,1381826,40191250,21087265,21.77,1526.04,52.47,52.47,134634546405,50.76,50.76,134634546405 +이삭엔지니어링,351330,8,7990,2,510,6.82,4186538,694690,8288520,4186538,6.82,602.65,50.51,50.51,35406583510,53.46,53.46,35406583510 +오성첨단소재,052420,9,1861,2,1,0.05,43193232,61839960,91170474,43193232,0.05,69.85,47.38,47.38,83198791170,49.04,49.04,83198791170 +우리기술,032820,10,4245,2,360,9.27,68810488,22641248,165530656,68810488,9.27,303.92,41.57,41.57,292994973685,41.70,41.70,292994973685 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4945,5,-90,-1.79,1231303,804091,3000000,1231303,-1.79,153.13,41.04,41.04,6067321345,40.90,40.90,6067321345 +동방선기,099410,12,4850,2,135,2.86,5480686,2365642,14000000,5480686,2.86,231.68,39.15,39.15,27135861694,39.96,39.96,27135861694 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10015,2,50,0.50,379336,328530,1000000,379336,0.50,115.46,37.93,37.93,3802174467,37.96,37.96,3802174467 +앱코,129890,14,1089,2,27,2.54,18966100,3843374,50643410,18966100,2.54,493.48,37.45,37.45,21690174634,39.33,39.33,21690174634 +베셀,177350,15,1283,1,296,29.99,7246522,52454,19653767,7246522,29.99,9999.99,36.87,36.87,8735333514,34.64,34.64,8735333514 +1Q 샤오미밸류체인액티브,0094X0,16,9720,5,-235,-2.36,290754,271804,800000,290754,-2.36,106.97,36.34,36.34,2877398441,37.00,37.00,2877398441 +TIGER 차이나휴머노이드로봇,0053L0,17,11270,5,-240,-2.09,2502614,4235577,7100000,2502614,-2.09,59.09,35.25,35.25,28526737695,35.65,35.65,28526737695 +온코닉테라퓨틱스,476060,18,30700,2,3400,12.45,3899566,488684,11063810,3899566,12.45,797.97,35.25,35.25,121021122200,35.63,35.63,121021122200 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7390,5,-30,-0.40,1759426,3507024,5000000,1759426,-0.40,50.17,35.19,35.19,12959566371,35.07,35.07,12959566371 +씨피시스템,413630,20,1838,2,116,6.74,12393465,301902,36436626,12393465,6.74,4105.13,34.01,34.01,23479080636,35.06,35.06,23479080636 +한국선재,025550,21,3695,2,265,7.73,8667152,502242,25514004,8667152,7.73,1725.69,33.97,33.97,32561621625,34.54,34.54,32561621625 +이트론,096040,22,15,5,-1,-6.25,291589849,333527712,906131295,291589849,-6.25,87.43,32.18,32.18,6737537635,49.57,49.57,6737537635 +에스앤더블류,103230,23,4870,2,610,14.32,2197237,171977,7200000,2197237,14.32,1277.63,30.52,30.52,10871607754,31.01,31.01,10871607754 +하이드로리튬,101670,24,2530,2,135,5.64,15943905,1518209,54169970,15943905,5.64,1050.18,29.43,29.43,43182433647,31.51,31.51,43182433647 +에프알텍,073540,25,2710,2,365,15.57,3304968,3437157,11400000,3304968,15.57,96.15,28.99,28.99,8922187739,28.88,28.88,8922187739 +세림B&G,340440,26,1654,2,123,8.03,8052415,99625,28378364,8052415,8.03,8082.73,28.38,28.38,14173909596,30.20,30.20,14173909596 +KODEX 차이나휴머노이드로봇,0048K0,27,10105,5,-215,-2.08,3038588,1520525,11650000,3038588,-2.08,199.84,26.08,26.08,30586905865,25.98,25.98,30586905865 +뉴키즈온,462310,28,8100,2,250,3.18,1964794,982049,7902000,1964794,3.18,200.07,24.86,24.86,16459835000,25.72,25.72,16459835000 +고바이오랩,348150,29,6910,2,390,5.98,4772759,1271072,19418889,4772759,5.98,375.49,24.58,24.58,34545909380,25.75,25.75,34545909380 +한라캐스트,125490,30,5490,2,535,10.80,8901939,19132992,36502352,8901939,10.80,46.53,24.39,24.39,46878008445,23.39,23.39,46878008445 diff --git a/top30/20250904/top30-avtr-20250904-142001.csv b/top30/20250904/top30-avtr-20250904-142001.csv new file mode 100644 index 000000000000..d34339dc58f6 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11790,2,2590,28.15,20993381,3594862,13000000,20993381,28.15,583.98,161.49,161.49,239360783715,156.17,156.17,239360783715 +ACE BYD밸류체인액티브,0079X0,2,11670,5,-270,-2.26,2123124,157588,1750000,2123124,-2.26,1347.26,121.32,121.32,24899488305,121.92,121.92,24899488305 +프로티나,468530,3,24950,2,5220,26.46,7972165,4097467,10871991,7972165,26.46,194.56,73.33,73.33,190321860725,70.16,70.16,190321860725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7410,5,-25,-0.34,1960475,2638301,3000000,1960475,-0.34,74.31,65.35,65.35,14463743870,65.06,65.06,14463743870 +뉴로핏,380550,5,13610,2,780,6.08,7081886,6695871,11554087,7081886,6.08,105.76,61.29,61.29,97697282370,62.13,62.13,97697282370 +에이럭스,475580,6,11310,2,1310,13.10,7790660,61930,13624900,7790660,13.10,9999.99,57.18,57.18,88835750420,57.65,57.65,88835750420 +케이에스피,073010,7,6660,2,1240,22.88,21224206,1381826,40191250,21224206,22.88,1535.95,52.81,52.81,135540710425,50.64,50.64,135540710425 +이삭엔지니어링,351330,8,8030,2,550,7.35,4198262,694690,8288520,4198262,7.35,604.34,50.65,50.65,35500308075,53.34,53.34,35500308075 +오성첨단소재,052420,9,1844,5,-16,-0.86,44194164,61839960,91170474,44194164,-0.86,71.47,48.47,48.47,85050038075,50.59,50.59,85050038075 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,10,4935,5,-100,-1.99,1265010,804091,3000000,1265010,-1.99,157.32,42.17,42.17,6233808300,42.11,42.11,6233808300 +우리기술,032820,11,4247,2,362,9.32,69258572,22641248,165530656,69258572,9.32,305.90,41.84,41.84,294895046448,41.95,41.95,294895046448 +동방선기,099410,12,4895,2,180,3.82,5506392,2365642,14000000,5506392,3.82,232.77,39.33,39.33,27261548441,39.78,39.78,27261548441 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10025,2,60,0.60,382585,328530,1000000,382585,0.60,116.45,38.26,38.26,3834724657,38.25,38.25,3834724657 +앱코,129890,14,1090,2,28,2.64,19113257,3843374,50643410,19113257,2.64,497.30,37.74,37.74,21849509593,39.58,39.58,21849509593 +베셀,177350,15,1283,1,296,29.99,7258118,52454,19653767,7258118,29.99,9999.99,36.93,36.93,8750211182,34.70,34.70,8750211182 +1Q 샤오미밸류체인액티브,0094X0,16,9720,5,-235,-2.36,291249,271804,800000,291249,-2.36,107.15,36.41,36.41,2882214131,37.07,37.07,2882214131 +TIGER 차이나휴머노이드로봇,0053L0,17,11220,5,-290,-2.52,2551839,4235577,7100000,2551839,-2.52,60.25,35.94,35.94,29081693195,36.51,36.51,29081693195 +온코닉테라퓨틱스,476060,18,31050,2,3750,13.74,3966680,488684,11063810,3966680,13.74,811.71,35.85,35.85,123104951450,35.84,35.84,123104951450 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7385,5,-35,-0.47,1759429,3507024,5000000,1759429,-0.47,50.17,35.19,35.19,12959588526,35.10,35.10,12959588526 +한국선재,025550,20,3670,2,240,7.00,8758143,502242,25514004,8758143,7.00,1743.81,34.33,34.33,32895742995,35.13,35.13,32895742995 +씨피시스템,413630,21,1826,2,104,6.04,12471845,301902,36436626,12471845,6.04,4131.09,34.23,34.23,23622381981,35.50,35.50,23622381981 +이트론,096040,22,15,5,-1,-6.25,291589849,333527712,906131295,291589849,-6.25,87.43,32.18,32.18,6737537635,49.57,49.57,6737537635 +에스앤더블류,103230,23,4965,2,705,16.55,2238254,171977,7200000,2238254,16.55,1301.48,31.09,31.09,11075031204,30.98,30.98,11075031204 +한라캐스트,125490,24,5540,2,585,11.81,11337884,19132992,36502352,11337884,11.81,59.26,31.06,31.06,60492735830,29.91,29.91,60492735830 +하이드로리튬,101670,25,2600,2,205,8.56,16132022,1518209,54169970,16132022,8.56,1062.57,29.78,29.78,43668260665,31.01,31.01,43668260665 +에프알텍,073540,26,2645,2,300,12.79,3394432,3437157,11400000,3394432,12.79,98.76,29.78,29.78,9164258887,30.39,30.39,9164258887 +세림B&G,340440,27,1640,2,109,7.12,8107372,99625,28378364,8107372,7.12,8137.89,28.57,28.57,14264205186,30.65,30.65,14264205186 +KODEX 차이나휴머노이드로봇,0048K0,28,10040,5,-280,-2.71,3099304,1520525,11650000,3099304,-2.71,203.83,26.60,26.60,31200195055,26.67,26.67,31200195055 +뉴키즈온,462310,29,8080,2,230,2.93,1975874,982049,7902000,1975874,2.93,201.20,25.00,25.00,16549681920,25.92,25.92,16549681920 +KODEX 코스닥150선물인버스,251340,30,3425,5,-35,-1.01,18182295,21682288,73400000,18182295,-1.01,83.86,24.77,24.77,62335740330,24.80,24.80,62335740330 diff --git a/top30/20250904/top30-avtr-20250904-143001.csv b/top30/20250904/top30-avtr-20250904-143001.csv new file mode 100644 index 000000000000..51c25c681bee --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11780,2,2580,28.04,21098709,3594862,13000000,21098709,28.04,586.91,162.30,162.30,240600910420,157.11,157.11,240600910420 +ACE BYD밸류체인액티브,0079X0,2,11670,5,-270,-2.26,2125587,157588,1750000,2125587,-2.26,1348.83,121.46,121.46,24928243150,122.06,122.06,24928243150 +프로티나,468530,3,25050,2,5320,26.96,8102395,4097467,10871991,8102395,26.96,197.74,74.53,74.53,193599790900,71.09,71.09,193599790900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7425,5,-10,-0.13,1960616,2638301,3000000,1960616,-0.13,74.31,65.35,65.35,14464790795,64.94,64.94,14464790795 +뉴로핏,380550,5,13570,2,740,5.77,7166351,6695871,11554087,7166351,5.77,107.03,62.02,62.02,98851299625,63.05,63.05,98851299625 +에이럭스,475580,6,11200,2,1200,12.00,7993187,61930,13624900,7993187,12.00,9999.99,58.67,58.67,91106857735,59.70,59.70,91106857735 +케이에스피,073010,7,6590,2,1170,21.59,21373893,1381826,40191250,21373893,21.59,1546.79,53.18,53.18,136528472440,51.55,51.55,136528472440 +이삭엔지니어링,351330,8,8020,2,540,7.22,4221780,694690,8288520,4221780,7.22,607.72,50.94,50.94,35689928515,53.69,53.69,35689928515 +오성첨단소재,052420,9,1833,5,-27,-1.45,45144108,61839960,91170474,45144108,-1.45,73.00,49.52,49.52,86796788560,51.94,51.94,86796788560 +우리기술,032820,10,4260,2,375,9.65,69907421,22641248,165530656,69907421,9.65,308.76,42.23,42.23,297654479412,42.21,42.21,297654479412 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4965,5,-70,-1.39,1265044,804091,3000000,1265044,-1.39,157.33,42.17,42.17,6233976785,41.85,41.85,6233976785 +동방선기,099410,12,4885,2,170,3.61,5520295,2365642,14000000,5520295,3.61,233.35,39.43,39.43,27329414873,39.96,39.96,27329414873 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10020,2,55,0.55,382825,328530,1000000,382825,0.55,116.53,38.28,38.28,3837130467,38.29,38.29,3837130467 +앱코,129890,14,1084,2,22,2.07,19201599,3843374,50643410,19201599,2.07,499.60,37.92,37.92,21945878584,39.98,39.98,21945878584 +온코닉테라퓨틱스,476060,15,31300,2,4000,14.65,4137063,488684,11063810,4137063,14.65,846.57,37.39,37.39,128407169350,37.08,37.08,128407169350 +베셀,177350,16,1283,1,296,29.99,7290213,52454,19653767,7290213,29.99,9999.99,37.09,37.09,8791389067,34.86,34.86,8791389067 +TIGER 차이나휴머노이드로봇,0053L0,17,11190,5,-320,-2.78,2594216,4235577,7100000,2594216,-2.78,61.25,36.54,36.54,29556103997,37.20,37.20,29556103997 +1Q 샤오미밸류체인액티브,0094X0,18,9725,5,-230,-2.31,291625,271804,800000,291625,-2.31,107.29,36.45,36.45,2885868911,37.09,37.09,2885868911 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7385,5,-35,-0.47,1759429,3507024,5000000,1759429,-0.47,50.17,35.19,35.19,12959588526,35.10,35.10,12959588526 +한라캐스트,125490,20,5420,2,465,9.38,12637760,19132992,36502352,12637760,9.38,66.05,34.62,34.62,67621831590,34.18,34.18,67621831590 +한국선재,025550,21,3680,2,250,7.29,8781158,502242,25514004,8781158,7.29,1748.39,34.42,34.42,32980151490,35.13,35.13,32980151490 +씨피시스템,413630,22,1826,2,104,6.04,12504981,301902,36436626,12504981,6.04,4142.07,34.32,34.32,23682885566,35.60,35.60,23682885566 +이트론,096040,23,15,5,-1,-6.25,291589849,333527712,906131295,291589849,-6.25,87.43,32.18,32.18,6737537635,49.57,49.57,6737537635 +에스앤더블류,103230,24,5010,2,750,17.61,2273676,171977,7200000,2273676,17.61,1322.08,31.58,31.58,11252082639,31.19,31.19,11252082639 +에프알텍,073540,25,2635,2,290,12.37,3438879,3437157,11400000,3438879,12.37,100.05,30.17,30.17,9281500419,30.90,30.90,9281500419 +하이드로리튬,101670,26,2570,2,175,7.31,16269922,1518209,54169970,16269922,7.31,1071.65,30.03,30.03,44022261540,31.62,31.62,44022261540 +세림B&G,340440,27,1654,2,123,8.03,8205334,99625,28378364,8205334,8.03,8236.22,28.91,28.91,14425727836,30.73,30.73,14425727836 +KODEX 차이나휴머노이드로봇,0048K0,28,9990,5,-330,-3.20,3135769,1520525,11650000,3135769,-3.20,206.23,26.92,26.92,31564520270,27.12,27.12,31564520270 +KODEX 코스닥150선물인버스,251340,29,3435,5,-25,-0.72,18851545,21682288,73400000,18851545,-0.72,86.94,25.68,25.68,64632056050,25.63,25.63,64632056050 +뉴키즈온,462310,30,8070,2,220,2.80,1998404,982049,7902000,1998404,2.80,203.49,25.29,25.29,16731346250,26.24,26.24,16731346250 diff --git a/top30/20250904/top30-avtr-20250904-144001.csv b/top30/20250904/top30-avtr-20250904-144001.csv new file mode 100644 index 000000000000..857296a6dede --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11690,2,2490,27.07,21269218,3594862,13000000,21269218,27.07,591.66,163.61,163.61,242594837390,159.63,159.63,242594837390 +ACE BYD밸류체인액티브,0079X0,2,11670,5,-270,-2.26,2127332,157588,1750000,2127332,-2.26,1349.93,121.56,121.56,24948594860,122.16,122.16,24948594860 +프로티나,468530,3,25350,2,5620,28.48,8220753,4097467,10871991,8220753,28.48,200.63,75.61,75.61,196588913325,71.33,71.33,196588913325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7425,5,-10,-0.13,1961020,2638301,3000000,1961020,-0.13,74.33,65.37,65.37,14467790495,64.95,64.95,14467790495 +뉴로핏,380550,5,13620,2,790,6.16,7213429,6695871,11554087,7213429,6.16,107.73,62.43,62.43,99490509500,63.22,63.22,99490509500 +에이럭스,475580,6,11100,2,1100,11.00,8119539,61930,13624900,8119539,11.00,9999.99,59.59,59.59,92514552435,61.17,61.17,92514552435 +케이에스피,073010,7,6520,2,1100,20.30,21725210,1381826,40191250,21725210,20.30,1572.21,54.05,54.05,138822195705,52.98,52.98,138822195705 +이삭엔지니어링,351330,8,8000,2,520,6.95,4248117,694690,8288520,4248117,6.95,611.51,51.25,51.25,35901106405,54.14,54.14,35901106405 +오성첨단소재,052420,9,1838,5,-22,-1.18,45506388,61839960,91170474,45506388,-1.18,73.59,49.91,49.91,87463799566,52.19,52.19,87463799566 +우리기술,032820,10,4245,2,360,9.27,70295221,22641248,165530656,70295221,9.27,310.47,42.47,42.47,299302897881,42.59,42.59,299302897881 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4955,5,-80,-1.59,1271164,804091,3000000,1271164,-1.59,158.09,42.37,42.37,6264324485,42.14,42.14,6264324485 +동방선기,099410,12,4840,2,125,2.65,5542610,2365642,14000000,5542610,2.65,234.30,39.59,39.59,27437617238,40.49,40.49,27437617238 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10030,2,65,0.65,385161,328530,1000000,385161,0.65,117.24,38.52,38.52,3860545027,38.49,38.49,3860545027 +앱코,129890,14,1082,2,20,1.88,19306911,3843374,50643410,19306911,1.88,502.34,38.12,38.12,22059984672,40.26,40.26,22059984672 +온코닉테라퓨틱스,476060,15,30900,2,3600,13.19,4174648,488684,11063810,4174648,13.19,854.26,37.73,37.73,129572389475,37.90,37.90,129572389475 +베셀,177350,16,1283,1,296,29.99,7308062,52454,19653767,7308062,29.99,9999.99,37.18,37.18,8814289334,34.96,34.96,8814289334 +1Q 샤오미밸류체인액티브,0094X0,17,9710,5,-245,-2.46,294791,271804,800000,294791,-2.46,108.46,36.85,36.85,2916628911,37.55,37.55,2916628911 +TIGER 차이나휴머노이드로봇,0053L0,18,11145,5,-365,-3.17,2606721,4235577,7100000,2606721,-3.17,61.54,36.71,36.71,29695586172,37.53,37.53,29695586172 +한라캐스트,125490,19,5360,2,405,8.17,13154601,19132992,36502352,13154601,8.17,68.75,36.04,36.04,70410802140,35.99,35.99,70410802140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7410,5,-10,-0.13,1765369,3507024,5000000,1765369,-0.13,50.34,35.31,35.31,13003603926,35.10,35.10,13003603926 +한국선재,025550,21,3680,2,250,7.29,8799570,502242,25514004,8799570,7.29,1752.06,34.49,34.49,33047907460,35.20,35.20,33047907460 +씨피시스템,413630,22,1836,2,114,6.62,12533163,301902,36436626,12533163,6.62,4151.40,34.40,34.40,23734440784,35.48,35.48,23734440784 +이트론,096040,23,16,3,0,0.00,303059773,333527712,906131295,303059773,0.00,90.86,33.45,33.45,6921056419,47.74,47.74,6921056419 +에스앤더블류,103230,24,4965,2,705,16.55,2295517,171977,7200000,2295517,16.55,1334.78,31.88,31.88,11360963469,31.78,31.78,11360963469 +에프알텍,073540,25,2620,2,275,11.73,3512909,3437157,11400000,3512909,11.73,102.20,30.81,30.81,9473583021,31.72,31.72,9473583021 +하이드로리튬,101670,26,2585,2,190,7.93,16418879,1518209,54169970,16418879,7.93,1081.46,30.31,30.31,44406033181,31.71,31.71,44406033181 +세림B&G,340440,27,1649,2,118,7.71,8250266,99625,28378364,8250266,7.71,8281.32,29.07,29.07,14499543027,30.98,30.98,14499543027 +KODEX 차이나휴머노이드로봇,0048K0,28,9935,5,-385,-3.73,3254015,1520525,11650000,3254015,-3.73,214.01,27.93,27.93,32741385022,28.29,28.29,32741385022 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,19755865,21682288,73400000,19755865,-0.87,91.12,26.92,26.92,67733863352,26.90,26.90,67733863352 +뉴키즈온,462310,30,8070,2,220,2.80,2004942,982049,7902000,2004942,2.80,204.16,25.37,25.37,16784077330,26.32,26.32,16784077330 diff --git a/top30/20250904/top30-avtr-20250904-145001.csv b/top30/20250904/top30-avtr-20250904-145001.csv new file mode 100644 index 000000000000..601ea94774ac --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11610,2,2410,26.20,21465707,3594862,13000000,21465707,26.20,597.12,165.12,165.12,244886947070,162.25,162.25,244886947070 +ACE BYD밸류체인액티브,0079X0,2,11670,5,-270,-2.26,2128602,157588,1750000,2128602,-2.26,1350.74,121.63,121.63,24963411565,122.23,122.23,24963411565 +프로티나,468530,3,25175,2,5445,27.60,8359494,4097467,10871991,8359494,27.60,204.02,76.89,76.89,200091195100,73.11,73.11,200091195100 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7425,5,-10,-0.13,1961020,2638301,3000000,1961020,-0.13,74.33,65.37,65.37,14467790495,64.95,64.95,14467790495 +뉴로핏,380550,5,13650,2,820,6.39,7241575,6695871,11554087,7241575,6.39,108.15,62.68,62.68,99874421025,63.33,63.33,99874421025 +에이럭스,475580,6,11250,2,1250,12.50,8294683,61930,13624900,8294683,12.50,9999.99,60.88,60.88,94488210095,61.64,61.64,94488210095 +케이에스피,073010,7,6510,2,1090,20.11,21933869,1381826,40191250,21933869,20.11,1587.31,54.57,54.57,140181196255,53.58,53.58,140181196255 +이삭엔지니어링,351330,8,7980,2,500,6.68,4262398,694690,8288520,4262398,6.68,613.57,51.43,51.43,36015389845,54.45,54.45,36015389845 +오성첨단소재,052420,9,1849,5,-11,-0.59,45825231,61839960,91170474,45825231,-0.59,74.10,50.26,50.26,88050352738,52.23,52.23,88050352738 +우리기술,032820,10,4220,2,335,8.62,70927947,22641248,165530656,70927947,8.62,313.27,42.85,42.85,301976691624,43.23,43.23,301976691624 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4955,5,-80,-1.59,1277997,804091,3000000,1277997,-1.59,158.94,42.60,42.60,6298182000,42.37,42.37,6298182000 +동방선기,099410,12,4850,2,135,2.86,5568410,2365642,14000000,5568410,2.86,235.39,39.77,39.77,27562605968,40.59,40.59,27562605968 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10015,2,50,0.50,388547,328530,1000000,388547,0.50,118.27,38.85,38.85,3894475007,38.89,38.89,3894475007 +앱코,129890,14,1083,2,21,1.98,19370600,3843374,50643410,19370600,1.98,504.00,38.25,38.25,22128973931,40.35,40.35,22128973931 +온코닉테라퓨틱스,476060,15,30900,2,3600,13.19,4192511,488684,11063810,4192511,13.19,857.92,37.89,37.89,130124997825,38.06,38.06,130124997825 +한라캐스트,125490,16,5360,2,405,8.17,13631270,19132992,36502352,13631270,8.17,71.24,37.34,37.34,72968747165,37.30,37.30,72968747165 +TIGER 차이나휴머노이드로봇,0053L0,17,11100,5,-410,-3.56,2649145,4235577,7100000,2649145,-3.56,62.55,37.31,37.31,30167271504,38.28,38.28,30167271504 +베셀,177350,18,1283,1,296,29.99,7313855,52454,19653767,7313855,29.99,9999.99,37.21,37.21,8821721753,34.98,34.98,8821721753 +1Q 샤오미밸류체인액티브,0094X0,19,9715,5,-240,-2.41,296787,271804,800000,296787,-2.41,109.19,37.10,37.10,2936030771,37.78,37.78,2936030771 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7400,5,-20,-0.27,1800940,3507024,5000000,1800940,-0.27,51.35,36.02,36.02,13266937666,35.86,35.86,13266937666 +한국선재,025550,21,3655,2,225,6.56,8839442,502242,25514004,8839442,6.56,1760.00,34.65,34.65,33194366525,35.60,35.60,33194366525 +씨피시스템,413630,22,1834,2,112,6.50,12550708,301902,36436626,12550708,6.50,4157.21,34.45,34.45,23766643941,35.57,35.57,23766643941 +이트론,096040,23,16,3,0,0.00,303059773,333527712,906131295,303059773,0.00,90.86,33.45,33.45,6921056419,47.74,47.74,6921056419 +에스앤더블류,103230,24,4920,2,660,15.49,2311819,171977,7200000,2311819,15.49,1344.26,32.11,32.11,11441170439,32.30,32.30,11441170439 +에프알텍,073540,25,2585,2,240,10.23,3573048,3437157,11400000,3573048,10.23,103.95,31.34,31.34,9628129886,32.67,32.67,9628129886 +하이드로리튬,101670,26,2600,2,205,8.56,16967934,1518209,54169970,16967934,8.56,1117.63,31.32,31.32,45848677945,32.55,32.55,45848677945 +세림B&G,340440,27,1673,2,142,9.27,8723399,99625,28378364,8723399,9.27,8756.23,30.74,30.74,15300425748,32.23,32.23,15300425748 +KODEX 차이나휴머노이드로봇,0048K0,28,9910,5,-410,-3.97,3334907,1520525,11650000,3334907,-3.97,219.33,28.63,28.63,33543694468,29.05,29.05,33543694468 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,20654998,21682288,73400000,20654998,-0.87,95.26,28.14,28.14,70817867950,28.13,28.13,70817867950 +리튬포어스,073570,30,1391,2,268,23.86,15870946,400045,60186641,15870946,23.86,3967.29,26.37,26.37,21843161493,26.09,26.09,21843161493 diff --git a/top30/20250904/top30-avtr-20250904-150001.csv b/top30/20250904/top30-avtr-20250904-150001.csv new file mode 100644 index 000000000000..f0a14ea6a067 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11930,2,2730,29.67,22117371,3594862,13000000,22117371,29.67,615.25,170.13,170.13,252634398230,162.90,162.90,252634398230 +ACE BYD밸류체인액티브,0079X0,2,11690,5,-250,-2.09,2135215,157588,1750000,2135215,-2.09,1354.93,122.01,122.01,25040705170,122.40,122.40,25040705170 +프로티나,468530,3,25200,2,5470,27.72,8442948,4097467,10871991,8442948,27.72,206.05,77.66,77.66,202200166325,73.80,73.80,202200166325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7405,5,-30,-0.40,2101957,2638301,3000000,2101957,-0.40,79.67,70.07,70.07,15512107480,69.83,69.83,15512107480 +뉴로핏,380550,5,13660,2,830,6.47,7284757,6695871,11554087,7284757,6.47,108.79,63.05,63.05,100462143080,63.65,63.65,100462143080 +에이럭스,475580,6,11160,2,1160,11.60,8377827,61930,13624900,8377827,11.60,9999.99,61.49,61.49,95418316240,62.75,62.75,95418316240 +케이에스피,073010,7,6680,2,1260,23.25,22316452,1381826,40191250,22316452,23.25,1615.00,55.53,55.53,142713901650,53.16,53.16,142713901650 +이삭엔지니어링,351330,8,8040,2,560,7.49,4291582,694690,8288520,4291582,7.49,617.77,51.78,51.78,36249237910,54.40,54.40,36249237910 +오성첨단소재,052420,9,1833,5,-27,-1.45,46562757,61839960,91170474,46562757,-1.45,75.30,51.07,51.07,89406253324,53.50,53.50,89406253324 +우리기술,032820,10,4220,2,335,8.62,71563914,22641248,165530656,71563914,8.62,316.08,43.23,43.23,304660628238,43.61,43.61,304660628238 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4955,5,-80,-1.59,1278097,804091,3000000,1278097,-1.59,158.95,42.60,42.60,6298677500,42.37,42.37,6298677500 +동방선기,099410,12,4880,2,165,3.50,5593813,2365642,14000000,5593813,3.50,236.46,39.96,39.96,27686038613,40.52,40.52,27686038613 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10025,2,60,0.60,393201,328530,1000000,393201,0.60,119.68,39.32,39.32,3941159507,39.31,39.31,3941159507 +앱코,129890,14,1084,2,22,2.07,19502897,3843374,50643410,19502897,2.07,507.44,38.51,38.51,22272658072,40.57,40.57,22272658072 +온코닉테라퓨틱스,476060,15,30650,2,3350,12.27,4240614,488684,11063810,4240614,12.27,867.76,38.33,38.33,131604743700,38.81,38.81,131604743700 +한라캐스트,125490,16,5350,2,395,7.97,13857753,19132992,36502352,13857753,7.97,72.43,37.96,37.96,74182728930,37.99,37.99,74182728930 +TIGER 차이나휴머노이드로봇,0053L0,17,11140,5,-370,-3.21,2663833,4235577,7100000,2663833,-3.21,62.89,37.52,37.52,30331102624,38.35,38.35,30331102624 +베셀,177350,18,1283,1,296,29.99,7322839,52454,19653767,7322839,29.99,9999.99,37.26,37.26,8833248225,35.03,35.03,8833248225 +1Q 샤오미밸류체인액티브,0094X0,19,9730,5,-225,-2.26,297049,271804,800000,297049,-2.26,109.29,37.13,37.13,2938583461,37.75,37.75,2938583461 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7390,5,-30,-0.40,1800942,3507024,5000000,1800942,-0.40,51.35,36.02,36.02,13266952446,35.91,35.91,13266952446 +한국선재,025550,21,3690,2,260,7.58,8945944,502242,25514004,8945944,7.58,1781.20,35.06,35.06,33584958745,35.67,35.67,33584958745 +이트론,096040,22,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +씨피시스템,413630,23,1834,2,112,6.50,12582559,301902,36436626,12582559,6.50,4167.76,34.53,34.53,23825005996,35.65,35.65,23825005996 +에스앤더블류,103230,24,4935,2,675,15.85,2331416,171977,7200000,2331416,15.85,1355.66,32.38,32.38,11537729129,32.47,32.47,11537729129 +하이드로리튬,101670,25,2555,2,160,6.68,17199872,1518209,54169970,17199872,6.68,1132.91,31.75,31.75,46446856345,33.56,33.56,46446856345 +에프알텍,073540,26,2540,2,195,8.32,3596595,3437157,11400000,3596595,8.32,104.64,31.55,31.55,9688324350,33.46,33.46,9688324350 +세림B&G,340440,27,1646,2,115,7.51,8912974,99625,28378364,8912974,7.51,8946.52,31.41,31.41,15612377781,33.42,33.42,15612377781 +KODEX 코스닥150선물인버스,251340,28,3427,5,-33,-0.95,21415320,21682288,73400000,21415320,-0.95,98.77,29.18,29.18,73425766060,29.19,29.19,73425766060 +KODEX 차이나휴머노이드로봇,0048K0,29,9945,5,-375,-3.63,3387061,1520525,11650000,3387061,-3.63,222.76,29.07,29.07,34062216298,29.40,29.40,34062216298 +리튬포어스,073570,30,1345,2,222,19.77,16319498,400045,60186641,16319498,19.77,4079.42,27.11,27.11,22457645915,27.74,27.74,22457645915 diff --git a/top30/20250904/top30-avtr-20250904-151001.csv b/top30/20250904/top30-avtr-20250904-151001.csv new file mode 100644 index 000000000000..fc51364dca9a --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11750,2,2550,27.72,22515005,3594862,13000000,22515005,27.72,626.31,173.19,173.19,257319108210,168.46,168.46,257319108210 +ACE BYD밸류체인액티브,0079X0,2,11675,5,-265,-2.22,2152057,157588,1750000,2152057,-2.22,1365.62,122.97,122.97,25237488130,123.52,123.52,25237488130 +프로티나,468530,3,25500,2,5770,29.24,8681663,4097467,10871991,8681663,29.24,211.88,79.85,79.85,208274213975,75.13,75.13,208274213975 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7410,5,-25,-0.34,2103588,2638301,3000000,2103588,-0.34,79.73,70.12,70.12,15524184890,69.83,69.83,15524184890 +뉴로핏,380550,5,13570,2,740,5.77,7333098,6695871,11554087,7333098,5.77,109.52,63.47,63.47,101120140915,64.49,64.49,101120140915 +에이럭스,475580,6,11220,2,1220,12.20,8448175,61930,13624900,8448175,12.20,9999.99,62.01,62.01,96204242280,62.93,62.93,96204242280 +케이에스피,073010,7,6590,2,1170,21.59,22721492,1381826,40191250,22721492,21.59,1644.31,56.53,56.53,145387420925,54.89,54.89,145387420925 +이삭엔지니어링,351330,8,8040,2,560,7.49,4325352,694690,8288520,4325352,7.49,622.63,52.18,52.18,36519944645,54.80,54.80,36519944645 +오성첨단소재,052420,9,1842,5,-18,-0.97,47036659,61839960,91170474,47036659,-0.97,76.06,51.59,51.59,90275746840,53.76,53.76,90275746840 +우리기술,032820,10,4210,2,325,8.37,72926090,22641248,165530656,72926090,8.37,322.09,44.06,44.06,310376208544,44.54,44.54,310376208544 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4950,5,-85,-1.69,1280508,804091,3000000,1280508,-1.69,159.25,42.68,42.68,6310616505,42.50,42.50,6310616505 +동방선기,099410,12,4875,2,160,3.39,5629796,2365642,14000000,5629796,3.39,237.98,40.21,40.21,27861113390,40.82,40.82,27861113390 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10020,2,55,0.55,396831,328530,1000000,396831,0.55,120.79,39.68,39.68,3977543452,39.70,39.70,3977543452 +앱코,129890,14,1098,2,36,3.39,19690717,3843374,50643410,19690717,3.39,512.33,38.88,38.88,22478125885,40.42,40.42,22478125885 +한라캐스트,125490,15,5400,2,445,8.98,14091046,19132992,36502352,14091046,8.98,73.65,38.60,38.60,75434565415,38.27,38.27,75434565415 +온코닉테라퓨틱스,476060,16,30750,2,3450,12.64,4266426,488684,11063810,4266426,12.64,873.04,38.56,38.56,132396606050,38.92,38.92,132396606050 +TIGER 차이나휴머노이드로봇,0053L0,17,11090,5,-420,-3.65,2692179,4235577,7100000,2692179,-3.65,63.56,37.92,37.92,30646028496,38.92,38.92,30646028496 +베셀,177350,18,1283,1,296,29.99,7410447,52454,19653767,7410447,29.99,9999.99,37.70,37.70,8945649289,35.48,35.48,8945649289 +1Q 샤오미밸류체인액티브,0094X0,19,9710,5,-245,-2.46,298857,271804,800000,298857,-2.46,109.95,37.36,37.36,2956157791,38.06,38.06,2956157791 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7385,5,-35,-0.47,1800944,3507024,5000000,1800944,-0.47,51.35,36.02,36.02,13266967216,35.93,35.93,13266967216 +한국선재,025550,21,3680,2,250,7.29,9006431,502242,25514004,9006431,7.29,1793.25,35.30,35.30,33808135237,36.01,36.01,33808135237 +씨피시스템,413630,22,1839,2,117,6.79,12620976,301902,36436626,12620976,6.79,4180.49,34.64,34.64,23895546322,35.66,35.66,23895546322 +이트론,096040,23,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +에스앤더블류,103230,24,4940,2,680,15.96,2364411,171977,7200000,2364411,15.96,1374.84,32.84,32.84,11700905454,32.90,32.90,11700905454 +에프알텍,073540,25,2575,2,230,9.81,3671460,3437157,11400000,3671460,9.81,106.82,32.21,32.21,9880055477,33.66,33.66,9880055477 +하이드로리튬,101670,26,2565,2,170,7.10,17310633,1518209,54169970,17310633,7.10,1140.20,31.96,31.96,46730394878,33.63,33.63,46730394878 +세림B&G,340440,27,1639,2,108,7.05,8975269,99625,28378364,8975269,7.05,9009.05,31.63,31.63,15714824062,33.79,33.79,15714824062 +KODEX 코스닥150선물인버스,251340,28,3430,5,-30,-0.87,21903120,21682288,73400000,21903120,-0.87,101.02,29.84,29.84,75098625030,29.83,29.83,75098625030 +KODEX 차이나휴머노이드로봇,0048K0,29,9890,5,-430,-4.17,3433342,1520525,11650000,3433342,-4.17,225.80,29.47,29.47,34520636158,29.96,29.96,34520636158 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,272913,303980,950000,272913,-0.21,89.78,28.73,28.73,3180054255,28.66,28.66,3180054255 diff --git a/top30/20250904/top30-avtr-20250904-152001.csv b/top30/20250904/top30-avtr-20250904-152001.csv new file mode 100644 index 000000000000..2bb9e4ad7fc7 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11670,2,2470,26.85,23351925,3594862,13000000,23351925,26.85,649.59,179.63,179.63,267041939420,176.02,176.02,267041939420 +ACE BYD밸류체인액티브,0079X0,2,11655,5,-285,-2.39,2164698,157588,1750000,2164698,-2.39,1373.64,123.70,123.70,25384648395,124.46,124.46,25384648395 +프로티나,468530,3,24400,2,4670,23.67,9334255,4097467,10871991,9334255,23.67,227.81,85.86,85.86,224623237525,84.68,84.68,224623237525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7410,5,-25,-0.34,2103588,2638301,3000000,2103588,-0.34,79.73,70.12,70.12,15524184890,69.83,69.83,15524184890 +뉴로핏,380550,5,13590,2,760,5.92,7391259,6695871,11554087,7391259,5.92,110.39,63.97,63.97,101911183980,64.90,64.90,101911183980 +에이럭스,475580,6,11190,2,1190,11.90,8537745,61930,13624900,8537745,11.90,9999.99,62.66,62.66,97202442730,63.75,63.75,97202442730 +케이에스피,073010,7,6600,2,1180,21.77,23017053,1381826,40191250,23017053,21.77,1665.70,57.27,57.27,147345864005,55.55,55.55,147345864005 +이삭엔지니어링,351330,8,7970,2,490,6.55,4360520,694690,8288520,4360520,6.55,627.69,52.61,52.61,36800847120,55.71,55.71,36800847120 +오성첨단소재,052420,9,1845,5,-15,-0.81,47924059,61839960,91170474,47924059,-0.81,77.50,52.57,52.57,91919129337,54.65,54.65,91919129337 +우리기술,032820,10,4185,2,300,7.72,74133239,22641248,165530656,74133239,7.72,327.43,44.79,44.79,315422817329,45.53,45.53,315422817329 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4955,5,-80,-1.59,1280511,804091,3000000,1280511,-1.59,159.25,42.68,42.68,6310631370,42.45,42.45,6310631370 +동방선기,099410,12,4830,2,115,2.44,5685466,2365642,14000000,5685466,2.44,240.34,40.61,40.61,28130666588,41.60,41.60,28130666588 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10035,2,70,0.70,402047,328530,1000000,402047,0.70,122.38,40.20,40.20,4029799942,40.16,40.16,4029799942 +한라캐스트,125490,14,5430,2,475,9.59,14417495,19132992,36502352,14417495,9.59,75.35,39.50,39.50,77192143445,38.95,38.95,77192143445 +앱코,129890,15,1095,2,33,3.11,19871637,3843374,50643410,19871637,3.11,517.04,39.24,39.24,22676450108,40.89,40.89,22676450108 +온코닉테라퓨틱스,476060,16,30600,2,3300,12.09,4335263,488684,11063810,4335263,12.09,887.13,39.18,39.18,134505992325,39.73,39.73,134505992325 +TIGER 차이나휴머노이드로봇,0053L0,17,11040,5,-470,-4.08,2769488,4235577,7100000,2769488,-4.08,65.39,39.01,39.01,31499100291,40.19,40.19,31499100291 +베셀,177350,18,1283,1,296,29.99,7419844,52454,19653767,7419844,29.99,9999.99,37.75,37.75,8957705640,35.52,35.52,8957705640 +1Q 샤오미밸류체인액티브,0094X0,19,9690,5,-265,-2.66,301223,271804,800000,301223,-2.66,110.82,37.65,37.65,2979077061,38.43,38.43,2979077061 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7385,5,-35,-0.47,1800946,3507024,5000000,1800946,-0.47,51.35,36.02,36.02,13266981986,35.93,35.93,13266981986 +한국선재,025550,21,3680,2,250,7.29,9058196,502242,25514004,9058196,7.29,1803.55,35.50,35.50,33998228084,36.21,36.21,33998228084 +씨피시스템,413630,22,1845,2,123,7.14,12705160,301902,36436626,12705160,7.14,4208.37,34.87,34.87,24050838808,35.78,35.78,24050838808 +이트론,096040,23,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +에스앤더블류,103230,24,4990,2,730,17.14,2399686,171977,7200000,2399686,17.14,1395.35,33.33,33.33,11876372741,33.06,33.06,11876372741 +에프알텍,073540,25,2600,2,255,10.87,3709261,3437157,11400000,3709261,10.87,107.92,32.54,32.54,9976922710,33.66,33.66,9976922710 +하이드로리튬,101670,26,2585,2,190,7.93,17462668,1518209,54169970,17462668,7.93,1150.22,32.24,32.24,47119865064,33.65,33.65,47119865064 +세림B&G,340440,27,1642,2,111,7.25,9038429,99625,28378364,9038429,7.25,9072.45,31.85,31.85,15818324005,33.95,33.95,15818324005 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3668027,1520525,11650000,3668027,-4.84,241.23,31.49,31.49,36825232844,32.19,32.19,36825232844 +KODEX 코스닥150선물인버스,251340,29,3425,5,-35,-1.01,22328805,21682288,73400000,22328805,-1.01,102.98,30.42,30.42,76558421356,30.45,30.45,76558421356 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,280917,303980,950000,280917,-0.21,92.41,29.57,29.57,3273350215,29.50,29.50,3273350215 diff --git a/top30/20250904/top30-avtr-20250904-153001.csv b/top30/20250904/top30-avtr-20250904-153001.csv new file mode 100644 index 000000000000..2bb9e4ad7fc7 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11670,2,2470,26.85,23351925,3594862,13000000,23351925,26.85,649.59,179.63,179.63,267041939420,176.02,176.02,267041939420 +ACE BYD밸류체인액티브,0079X0,2,11655,5,-285,-2.39,2164698,157588,1750000,2164698,-2.39,1373.64,123.70,123.70,25384648395,124.46,124.46,25384648395 +프로티나,468530,3,24400,2,4670,23.67,9334255,4097467,10871991,9334255,23.67,227.81,85.86,85.86,224623237525,84.68,84.68,224623237525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7410,5,-25,-0.34,2103588,2638301,3000000,2103588,-0.34,79.73,70.12,70.12,15524184890,69.83,69.83,15524184890 +뉴로핏,380550,5,13590,2,760,5.92,7391259,6695871,11554087,7391259,5.92,110.39,63.97,63.97,101911183980,64.90,64.90,101911183980 +에이럭스,475580,6,11190,2,1190,11.90,8537745,61930,13624900,8537745,11.90,9999.99,62.66,62.66,97202442730,63.75,63.75,97202442730 +케이에스피,073010,7,6600,2,1180,21.77,23017053,1381826,40191250,23017053,21.77,1665.70,57.27,57.27,147345864005,55.55,55.55,147345864005 +이삭엔지니어링,351330,8,7970,2,490,6.55,4360520,694690,8288520,4360520,6.55,627.69,52.61,52.61,36800847120,55.71,55.71,36800847120 +오성첨단소재,052420,9,1845,5,-15,-0.81,47924059,61839960,91170474,47924059,-0.81,77.50,52.57,52.57,91919129337,54.65,54.65,91919129337 +우리기술,032820,10,4185,2,300,7.72,74133239,22641248,165530656,74133239,7.72,327.43,44.79,44.79,315422817329,45.53,45.53,315422817329 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4955,5,-80,-1.59,1280511,804091,3000000,1280511,-1.59,159.25,42.68,42.68,6310631370,42.45,42.45,6310631370 +동방선기,099410,12,4830,2,115,2.44,5685466,2365642,14000000,5685466,2.44,240.34,40.61,40.61,28130666588,41.60,41.60,28130666588 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10035,2,70,0.70,402047,328530,1000000,402047,0.70,122.38,40.20,40.20,4029799942,40.16,40.16,4029799942 +한라캐스트,125490,14,5430,2,475,9.59,14417495,19132992,36502352,14417495,9.59,75.35,39.50,39.50,77192143445,38.95,38.95,77192143445 +앱코,129890,15,1095,2,33,3.11,19871637,3843374,50643410,19871637,3.11,517.04,39.24,39.24,22676450108,40.89,40.89,22676450108 +온코닉테라퓨틱스,476060,16,30600,2,3300,12.09,4335263,488684,11063810,4335263,12.09,887.13,39.18,39.18,134505992325,39.73,39.73,134505992325 +TIGER 차이나휴머노이드로봇,0053L0,17,11040,5,-470,-4.08,2769488,4235577,7100000,2769488,-4.08,65.39,39.01,39.01,31499100291,40.19,40.19,31499100291 +베셀,177350,18,1283,1,296,29.99,7419844,52454,19653767,7419844,29.99,9999.99,37.75,37.75,8957705640,35.52,35.52,8957705640 +1Q 샤오미밸류체인액티브,0094X0,19,9690,5,-265,-2.66,301223,271804,800000,301223,-2.66,110.82,37.65,37.65,2979077061,38.43,38.43,2979077061 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7385,5,-35,-0.47,1800946,3507024,5000000,1800946,-0.47,51.35,36.02,36.02,13266981986,35.93,35.93,13266981986 +한국선재,025550,21,3680,2,250,7.29,9058196,502242,25514004,9058196,7.29,1803.55,35.50,35.50,33998228084,36.21,36.21,33998228084 +씨피시스템,413630,22,1845,2,123,7.14,12705160,301902,36436626,12705160,7.14,4208.37,34.87,34.87,24050838808,35.78,35.78,24050838808 +이트론,096040,23,17,2,1,6.25,312917559,333527712,906131295,312917559,6.25,93.82,34.53,34.53,7088638781,46.02,46.02,7088638781 +에스앤더블류,103230,24,4990,2,730,17.14,2399686,171977,7200000,2399686,17.14,1395.35,33.33,33.33,11876372741,33.06,33.06,11876372741 +에프알텍,073540,25,2600,2,255,10.87,3709261,3437157,11400000,3709261,10.87,107.92,32.54,32.54,9976922710,33.66,33.66,9976922710 +하이드로리튬,101670,26,2585,2,190,7.93,17462668,1518209,54169970,17462668,7.93,1150.22,32.24,32.24,47119865064,33.65,33.65,47119865064 +세림B&G,340440,27,1642,2,111,7.25,9038429,99625,28378364,9038429,7.25,9072.45,31.85,31.85,15818324005,33.95,33.95,15818324005 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3668027,1520525,11650000,3668027,-4.84,241.23,31.49,31.49,36825232844,32.19,32.19,36825232844 +KODEX 코스닥150선물인버스,251340,29,3425,5,-35,-1.01,22328805,21682288,73400000,22328805,-1.01,102.98,30.42,30.42,76558421356,30.45,30.45,76558421356 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,280917,303980,950000,280917,-0.21,92.41,29.57,29.57,3273350215,29.50,29.50,3273350215 diff --git a/top30/20250904/top30-avtr-20250904-154001.csv b/top30/20250904/top30-avtr-20250904-154001.csv new file mode 100644 index 000000000000..708449a68935 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23478435,3594862,13000000,23478435,26.63,653.11,180.60,180.60,268515780920,177.30,177.30,268515780920 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9411466,4097467,10871991,9411466,24.68,229.69,86.57,86.57,226522628125,84.70,84.70,226522628125 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7430355,6695871,11554087,7430355,6.16,110.97,64.31,64.31,102443671500,65.10,65.10,102443671500 +에이럭스,475580,6,11230,2,1230,12.30,8585890,61930,13624900,8585890,12.30,9999.99,63.02,63.02,97743111080,63.88,63.88,97743111080 +케이에스피,073010,7,6600,2,1180,21.77,23174741,1381826,40191250,23174741,21.77,1677.11,57.66,57.66,148386604805,55.94,55.94,148386604805 +오성첨단소재,052420,8,1830,5,-30,-1.61,48363554,61839960,91170474,48363554,-1.61,78.21,53.05,53.05,92723405187,55.58,55.58,92723405187 +이삭엔지니어링,351330,9,7970,2,490,6.55,4383927,694690,8288520,4383927,6.55,631.06,52.89,52.89,36987400910,55.99,55.99,36987400910 +우리기술,032820,10,4195,2,310,7.98,74604493,22641248,165530656,74604493,7.98,329.51,45.07,45.07,317399727859,45.71,45.71,317399727859 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4950,5,-85,-1.69,1280574,804091,3000000,1280574,-1.69,159.26,42.69,42.69,6310943220,42.50,42.50,6310943220 +동방선기,099410,12,4870,2,155,3.29,5710480,2365642,14000000,5710480,3.29,241.39,40.79,40.79,28252484768,41.44,41.44,28252484768 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10045,2,80,0.80,403167,328530,1000000,403167,0.80,122.72,40.32,40.32,4041050342,40.23,40.23,4041050342 +한라캐스트,125490,14,5420,2,465,9.38,14572974,19132992,36502352,14572974,9.38,76.17,39.92,39.92,78034839625,39.44,39.44,78034839625 +온코닉테라퓨틱스,476060,15,30550,2,3250,11.90,4363196,488684,11063810,4363196,11.90,892.85,39.44,39.44,135359345475,40.05,40.05,135359345475 +앱코,129890,16,1098,2,36,3.39,19952732,3843374,50643410,19952732,3.39,519.15,39.40,39.40,22765492418,40.94,40.94,22765492418 +TIGER 차이나휴머노이드로봇,0053L0,17,11040,5,-470,-4.08,2776488,4235577,7100000,2776488,-4.08,65.55,39.11,39.11,31576380291,40.28,40.28,31576380291 +1Q 샤오미밸류체인액티브,0094X0,18,9675,5,-280,-2.81,303420,271804,800000,303420,-2.81,111.63,37.93,37.93,3000333036,38.76,38.76,3000333036 +베셀,177350,19,1283,1,296,29.99,7429277,52454,19653767,7429277,29.99,9999.99,37.80,37.80,8969808179,35.57,35.57,8969808179 +이트론,096040,20,18,2,2,12.50,327815242,333527712,906131295,327815242,12.50,98.29,36.18,36.18,7356797075,45.11,45.11,7356797075 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +한국선재,025550,22,3665,2,235,6.85,9104651,502242,25514004,9104651,6.85,1812.80,35.68,35.68,34168485659,36.54,36.54,34168485659 +씨피시스템,413630,23,1847,2,125,7.26,12750027,301902,36436626,12750027,7.26,4223.23,34.99,34.99,24133708157,35.86,35.86,24133708157 +에스앤더블류,103230,24,4990,2,730,17.14,2421560,171977,7200000,2421560,17.14,1408.07,33.63,33.63,11985524001,33.36,33.36,11985524001 +에프알텍,073540,25,2650,2,305,13.01,3728687,3437157,11400000,3728687,13.01,108.48,32.71,32.71,10028401610,33.20,33.20,10028401610 +하이드로리튬,101670,26,2580,2,185,7.72,17508499,1518209,54169970,17508499,7.72,1153.23,32.32,32.32,47238109044,33.80,33.80,47238109044 +세림B&G,340440,27,1643,2,112,7.32,9072281,99625,28378364,9072281,7.32,9106.43,31.97,31.97,15873942841,34.05,34.05,15873942841 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3691715,1520525,11650000,3691715,-4.84,242.79,31.69,31.69,37057849004,32.39,32.39,37057849004 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22677205,21682288,73400000,22677205,-0.87,104.59,30.90,30.90,77753433356,30.88,30.88,77753433356 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-avtr-20250904-155000.csv b/top30/20250904/top30-avtr-20250904-155000.csv new file mode 100644 index 000000000000..62ffcd77ad04 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23480811,3594862,13000000,23480811,26.63,653.18,180.62,180.62,268543461320,177.31,177.31,268543461320 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9413548,4097467,10871991,9413548,24.68,229.74,86.59,86.59,226573845325,84.72,84.72,226573845325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7430859,6695871,11554087,7430859,6.16,110.98,64.31,64.31,102450535980,65.10,65.10,102450535980 +에이럭스,475580,6,11230,2,1230,12.30,8594841,61930,13624900,8594841,12.30,9999.99,63.08,63.08,97843630810,63.95,63.95,97843630810 +케이에스피,073010,7,6600,2,1180,21.77,23185200,1381826,40191250,23185200,21.77,1677.87,57.69,57.69,148455634205,55.97,55.97,148455634205 +오성첨단소재,052420,8,1830,5,-30,-1.61,48393429,61839960,91170474,48393429,-1.61,78.26,53.08,53.08,92778076437,55.61,55.61,92778076437 +이삭엔지니어링,351330,9,7970,2,490,6.55,4384839,694690,8288520,4384839,6.55,631.19,52.90,52.90,36994669550,56.00,56.00,36994669550 +우리기술,032820,10,4195,2,310,7.98,74685390,22641248,165530656,74685390,7.98,329.86,45.12,45.12,317739090774,45.76,45.76,317739090774 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4950,5,-85,-1.69,1280574,804091,3000000,1280574,-1.69,159.26,42.69,42.69,6310943220,42.50,42.50,6310943220 +동방선기,099410,12,4870,2,155,3.29,5711572,2365642,14000000,5711572,3.29,241.44,40.80,40.80,28257802808,41.45,41.45,28257802808 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10045,2,80,0.80,403167,328530,1000000,403167,0.80,122.72,40.32,40.32,4041050342,40.23,40.23,4041050342 +한라캐스트,125490,14,5420,2,465,9.38,14594421,19132992,36502352,14594421,9.38,76.28,39.98,39.98,78151082365,39.50,39.50,78151082365 +온코닉테라퓨틱스,476060,15,30550,2,3250,11.90,4363533,488684,11063810,4363533,11.90,892.92,39.44,39.44,135369640825,40.05,40.05,135369640825 +앱코,129890,16,1098,2,36,3.39,19956217,3843374,50643410,19956217,3.39,519.24,39.41,39.41,22769318948,40.95,40.95,22769318948 +TIGER 차이나휴머노이드로봇,0053L0,17,11040,5,-470,-4.08,2777471,4235577,7100000,2777471,-4.08,65.57,39.12,39.12,31587232611,40.30,40.30,31587232611 +1Q 샤오미밸류체인액티브,0094X0,18,9675,5,-280,-2.81,303420,271804,800000,303420,-2.81,111.63,37.93,37.93,3000333036,38.76,38.76,3000333036 +베셀,177350,19,1283,1,296,29.99,7429311,52454,19653767,7429311,29.99,9999.99,37.80,37.80,8969851801,35.57,35.57,8969851801 +이트론,096040,20,18,2,2,12.50,329636648,333527712,906131295,329636648,12.50,98.83,36.38,36.38,7389582383,45.31,45.31,7389582383 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +한국선재,025550,22,3665,2,235,6.85,9108558,502242,25514004,9108558,6.85,1813.58,35.70,35.70,34182804814,36.56,36.56,34182804814 +씨피시스템,413630,23,1847,2,125,7.26,12755193,301902,36436626,12755193,7.26,4224.94,35.01,35.01,24143249759,35.87,35.87,24143249759 +에스앤더블류,103230,24,4990,2,730,17.14,2421560,171977,7200000,2421560,17.14,1408.07,33.63,33.63,11985524001,33.36,33.36,11985524001 +에프알텍,073540,25,2650,2,305,13.01,3728740,3437157,11400000,3728740,13.01,108.48,32.71,32.71,10028542060,33.20,33.20,10028542060 +하이드로리튬,101670,26,2580,2,185,7.72,17510466,1518209,54169970,17510466,7.72,1153.36,32.33,32.33,47243183904,33.80,33.80,47243183904 +세림B&G,340440,27,1643,2,112,7.32,9072281,99625,28378364,9072281,7.32,9106.43,31.97,31.97,15873942841,34.05,34.05,15873942841 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693019,1520525,11650000,3693019,-4.84,242.88,31.70,31.70,37070654284,32.40,32.40,37070654284 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22698362,21682288,73400000,22698362,-0.87,104.69,30.92,30.92,77826001866,30.91,30.91,77826001866 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-avtr-20250904-160001.csv b/top30/20250904/top30-avtr-20250904-160001.csv new file mode 100644 index 000000000000..c1ff6b97c79f --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23488273,3594862,13000000,23488273,26.63,653.38,180.68,180.68,268630393620,177.37,177.37,268630393620 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9413930,4097467,10871991,9413930,24.68,229.75,86.59,86.59,226583242525,84.72,84.72,226583242525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7432066,6695871,11554087,7432066,6.16,110.99,64.32,64.32,102466975320,65.11,65.11,102466975320 +에이럭스,475580,6,11230,2,1230,12.30,8597522,61930,13624900,8597522,12.30,9999.99,63.10,63.10,97873738440,63.97,63.97,97873738440 +케이에스피,073010,7,6600,2,1180,21.77,23185853,1381826,40191250,23185853,21.77,1677.91,57.69,57.69,148459944005,55.97,55.97,148459944005 +오성첨단소재,052420,8,1830,5,-30,-1.61,48409781,61839960,91170474,48409781,-1.61,78.28,53.10,53.10,92808000597,55.63,55.63,92808000597 +이삭엔지니어링,351330,9,7970,2,490,6.55,4384877,694690,8288520,4384877,6.55,631.20,52.90,52.90,36994972410,56.00,56.00,36994972410 +우리기술,032820,10,4195,2,310,7.98,74705656,22641248,165530656,74705656,7.98,329.95,45.13,45.13,317824106644,45.77,45.77,317824106644 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,12,4870,2,155,3.29,5713086,2365642,14000000,5713086,3.29,241.50,40.81,40.81,28265175988,41.46,41.46,28265175988 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10045,2,80,0.80,403167,328530,1000000,403167,0.80,122.72,40.32,40.32,4041050342,40.23,40.23,4041050342 +한라캐스트,125490,14,5420,2,465,9.38,14596958,19132992,36502352,14596958,9.38,76.29,39.99,39.99,78164832905,39.51,39.51,78164832905 +온코닉테라퓨틱스,476060,15,30550,2,3250,11.90,4364506,488684,11063810,4364506,11.90,893.11,39.45,39.45,135399365975,40.06,40.06,135399365975 +앱코,129890,16,1098,2,36,3.39,19956932,3843374,50643410,19956932,3.39,519.26,39.41,39.41,22770104018,40.95,40.95,22770104018 +TIGER 차이나휴머노이드로봇,0053L0,17,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +1Q 샤오미밸류체인액티브,0094X0,18,9675,5,-280,-2.81,303518,271804,800000,303518,-2.81,111.67,37.94,37.94,3001281186,38.78,38.78,3001281186 +베셀,177350,19,1283,1,296,29.99,7433311,52454,19653767,7433311,29.99,9999.99,37.82,37.82,8974983801,35.59,35.59,8974983801 +이트론,096040,20,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +한국선재,025550,22,3665,2,235,6.85,9108590,502242,25514004,9108590,6.85,1813.59,35.70,35.70,34182922094,36.56,36.56,34182922094 +씨피시스템,413630,23,1847,2,125,7.26,12755394,301902,36436626,12755394,7.26,4225.01,35.01,35.01,24143621006,35.88,35.88,24143621006 +에스앤더블류,103230,24,4990,2,730,17.14,2421561,171977,7200000,2421561,17.14,1408.07,33.63,33.63,11985528991,33.36,33.36,11985528991 +에프알텍,073540,25,2650,2,305,13.01,3728945,3437157,11400000,3728945,13.01,108.49,32.71,32.71,10029085310,33.20,33.20,10029085310 +하이드로리튬,101670,26,2580,2,185,7.72,17512446,1518209,54169970,17512446,7.72,1153.49,32.33,32.33,47248292304,33.81,33.81,47248292304 +세림B&G,340440,27,1643,2,112,7.32,9072852,99625,28378364,9072852,7.32,9107.00,31.97,31.97,15874880994,34.05,34.05,15874880994 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693019,1520525,11650000,3693019,-4.84,242.88,31.70,31.70,37070654284,32.40,32.40,37070654284 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22712444,21682288,73400000,22712444,-0.87,104.75,30.94,30.94,77874303126,30.93,30.93,77874303126 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-avtr-20250904-161001.csv b/top30/20250904/top30-avtr-20250904-161001.csv new file mode 100644 index 000000000000..c1ff6b97c79f --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23488273,3594862,13000000,23488273,26.63,653.38,180.68,180.68,268630393620,177.37,177.37,268630393620 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9413930,4097467,10871991,9413930,24.68,229.75,86.59,86.59,226583242525,84.72,84.72,226583242525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7432066,6695871,11554087,7432066,6.16,110.99,64.32,64.32,102466975320,65.11,65.11,102466975320 +에이럭스,475580,6,11230,2,1230,12.30,8597522,61930,13624900,8597522,12.30,9999.99,63.10,63.10,97873738440,63.97,63.97,97873738440 +케이에스피,073010,7,6600,2,1180,21.77,23185853,1381826,40191250,23185853,21.77,1677.91,57.69,57.69,148459944005,55.97,55.97,148459944005 +오성첨단소재,052420,8,1830,5,-30,-1.61,48409781,61839960,91170474,48409781,-1.61,78.28,53.10,53.10,92808000597,55.63,55.63,92808000597 +이삭엔지니어링,351330,9,7970,2,490,6.55,4384877,694690,8288520,4384877,6.55,631.20,52.90,52.90,36994972410,56.00,56.00,36994972410 +우리기술,032820,10,4195,2,310,7.98,74705656,22641248,165530656,74705656,7.98,329.95,45.13,45.13,317824106644,45.77,45.77,317824106644 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,12,4870,2,155,3.29,5713086,2365642,14000000,5713086,3.29,241.50,40.81,40.81,28265175988,41.46,41.46,28265175988 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10045,2,80,0.80,403167,328530,1000000,403167,0.80,122.72,40.32,40.32,4041050342,40.23,40.23,4041050342 +한라캐스트,125490,14,5420,2,465,9.38,14596958,19132992,36502352,14596958,9.38,76.29,39.99,39.99,78164832905,39.51,39.51,78164832905 +온코닉테라퓨틱스,476060,15,30550,2,3250,11.90,4364506,488684,11063810,4364506,11.90,893.11,39.45,39.45,135399365975,40.06,40.06,135399365975 +앱코,129890,16,1098,2,36,3.39,19956932,3843374,50643410,19956932,3.39,519.26,39.41,39.41,22770104018,40.95,40.95,22770104018 +TIGER 차이나휴머노이드로봇,0053L0,17,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +1Q 샤오미밸류체인액티브,0094X0,18,9675,5,-280,-2.81,303518,271804,800000,303518,-2.81,111.67,37.94,37.94,3001281186,38.78,38.78,3001281186 +베셀,177350,19,1283,1,296,29.99,7433311,52454,19653767,7433311,29.99,9999.99,37.82,37.82,8974983801,35.59,35.59,8974983801 +이트론,096040,20,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +한국선재,025550,22,3665,2,235,6.85,9108590,502242,25514004,9108590,6.85,1813.59,35.70,35.70,34182922094,36.56,36.56,34182922094 +씨피시스템,413630,23,1847,2,125,7.26,12755394,301902,36436626,12755394,7.26,4225.01,35.01,35.01,24143621006,35.88,35.88,24143621006 +에스앤더블류,103230,24,4990,2,730,17.14,2421561,171977,7200000,2421561,17.14,1408.07,33.63,33.63,11985528991,33.36,33.36,11985528991 +에프알텍,073540,25,2650,2,305,13.01,3728945,3437157,11400000,3728945,13.01,108.49,32.71,32.71,10029085310,33.20,33.20,10029085310 +하이드로리튬,101670,26,2580,2,185,7.72,17512446,1518209,54169970,17512446,7.72,1153.49,32.33,32.33,47248292304,33.81,33.81,47248292304 +세림B&G,340440,27,1643,2,112,7.32,9072852,99625,28378364,9072852,7.32,9107.00,31.97,31.97,15874880994,34.05,34.05,15874880994 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693019,1520525,11650000,3693019,-4.84,242.88,31.70,31.70,37070654284,32.40,32.40,37070654284 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22712444,21682288,73400000,22712444,-0.87,104.75,30.94,30.94,77874303126,30.93,30.93,77874303126 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-avtr-20250904-162001.csv b/top30/20250904/top30-avtr-20250904-162001.csv new file mode 100644 index 000000000000..0b296002155a --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23496975,3594862,13000000,23496975,26.63,653.63,180.75,180.75,268731771920,177.44,177.44,268731771920 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9426045,4097467,10871991,9426045,24.68,230.05,86.70,86.70,226878848525,84.83,84.83,226878848525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7433463,6695871,11554087,7433463,6.16,111.02,64.34,64.34,102486002460,65.13,65.13,102486002460 +에이럭스,475580,6,11230,2,1230,12.30,8602151,61930,13624900,8602151,12.30,9999.99,63.14,63.14,97925536950,64.00,64.00,97925536950 +케이에스피,073010,7,6600,2,1180,21.77,23193291,1381826,40191250,23193291,21.77,1678.45,57.71,57.71,148508960425,55.99,55.99,148508960425 +오성첨단소재,052420,8,1830,5,-30,-1.61,48448370,61839960,91170474,48448370,-1.61,78.34,53.14,53.14,92879081535,55.67,55.67,92879081535 +이삭엔지니어링,351330,9,7970,2,490,6.55,4385044,694690,8288520,4385044,6.55,631.22,52.91,52.91,36996306740,56.00,56.00,36996306740 +우리기술,032820,10,4195,2,310,7.98,74723367,22641248,165530656,74723367,7.98,330.03,45.14,45.14,317898492844,45.78,45.78,317898492844 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,12,4870,2,155,3.29,5713538,2365642,14000000,5713538,3.29,241.52,40.81,40.81,28267377228,41.46,41.46,28267377228 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10045,2,80,0.80,403185,328530,1000000,403185,0.80,122.72,40.32,40.32,4041232142,40.23,40.23,4041232142 +한라캐스트,125490,14,5420,2,465,9.38,14616910,19132992,36502352,14616910,9.38,76.40,40.04,40.04,78273770825,39.56,39.56,78273770825 +온코닉테라퓨틱스,476060,15,30550,2,3250,11.90,4365874,488684,11063810,4365874,11.90,893.39,39.46,39.46,135441089975,40.07,40.07,135441089975 +앱코,129890,16,1098,2,36,3.39,19958260,3843374,50643410,19958260,3.39,519.29,39.41,39.41,22771556850,40.95,40.95,22771556850 +TIGER 차이나휴머노이드로봇,0053L0,17,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +1Q 샤오미밸류체인액티브,0094X0,18,9675,5,-280,-2.81,303518,271804,800000,303518,-2.81,111.67,37.94,37.94,3001281186,38.78,38.78,3001281186 +베셀,177350,19,1283,1,296,29.99,7433361,52454,19653767,7433361,29.99,9999.99,37.82,37.82,8975047951,35.59,35.59,8975047951 +이트론,096040,20,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +한국선재,025550,22,3665,2,235,6.85,9109315,502242,25514004,9109315,6.85,1813.73,35.70,35.70,34185575594,36.56,36.56,34185575594 +씨피시스템,413630,23,1847,2,125,7.26,12756179,301902,36436626,12756179,7.26,4225.27,35.01,35.01,24145066976,35.88,35.88,24145066976 +에스앤더블류,103230,24,4990,2,730,17.14,2422647,171977,7200000,2422647,17.14,1408.70,33.65,33.65,11990948131,33.37,33.37,11990948131 +에프알텍,073540,25,2650,2,305,13.01,3730271,3437157,11400000,3730271,13.01,108.53,32.72,32.72,10032605840,33.21,33.21,10032605840 +하이드로리튬,101670,26,2580,2,185,7.72,17515732,1518209,54169970,17515732,7.72,1153.71,32.33,32.33,47256671604,33.81,33.81,47256671604 +세림B&G,340440,27,1643,2,112,7.32,9074186,99625,28378364,9074186,7.32,9108.34,31.98,31.98,15877094100,34.05,34.05,15877094100 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693438,1520525,11650000,3693438,-4.84,242.91,31.70,31.70,37074770959,32.41,32.41,37074770959 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22718447,21682288,73400000,22718447,-0.87,104.78,30.95,30.95,77894863401,30.94,30.94,77894863401 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-avtr-20250904-163001.csv b/top30/20250904/top30-avtr-20250904-163001.csv new file mode 100644 index 000000000000..c09345b5daed --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23505570,3594862,13000000,23505570,26.63,653.87,180.81,180.81,268831817720,177.51,177.51,268831817720 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9432607,4097467,10871991,9432607,24.68,230.21,86.76,86.76,227040273725,84.89,84.89,227040273725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7434016,6695871,11554087,7434016,6.16,111.02,64.34,64.34,102493534320,65.13,65.13,102493534320 +에이럭스,475580,6,11230,2,1230,12.30,8605114,61930,13624900,8605114,12.30,9999.99,63.16,63.16,97958692920,64.02,64.02,97958692920 +케이에스피,073010,7,6600,2,1180,21.77,23201029,1381826,40191250,23201029,21.77,1679.01,57.73,57.73,148560031225,56.00,56.00,148560031225 +오성첨단소재,052420,8,1830,5,-30,-1.61,48597282,61839960,91170474,48597282,-1.61,78.59,53.30,53.30,93154717647,55.83,55.83,93154717647 +이삭엔지니어링,351330,9,7970,2,490,6.55,4385702,694690,8288520,4385702,6.55,631.32,52.91,52.91,37001564160,56.01,56.01,37001564160 +우리기술,032820,10,4195,2,310,7.98,74754706,22641248,165530656,74754706,7.98,330.17,45.16,45.16,318030273339,45.80,45.80,318030273339 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,12,4870,2,155,3.29,5714112,2365642,14000000,5714112,3.29,241.55,40.82,40.82,28270161128,41.46,41.46,28270161128 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10045,2,80,0.80,403185,328530,1000000,403185,0.80,122.72,40.32,40.32,4041232142,40.23,40.23,4041232142 +한라캐스트,125490,14,5420,2,465,9.38,14628257,19132992,36502352,14628257,9.38,76.46,40.07,40.07,78335044625,39.59,39.59,78335044625 +온코닉테라퓨틱스,476060,15,30550,2,3250,11.90,4367350,488684,11063810,4367350,11.90,893.70,39.47,39.47,135485960375,40.08,40.08,135485960375 +앱코,129890,16,1098,2,36,3.39,19960469,3843374,50643410,19960469,3.39,519.35,39.41,39.41,22773969078,40.96,40.96,22773969078 +TIGER 차이나휴머노이드로봇,0053L0,17,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +베셀,177350,18,1283,1,296,29.99,7593226,52454,19653767,7593226,29.99,9999.99,38.63,38.63,9180154746,36.41,36.41,9180154746 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303519,271804,800000,303519,-2.81,111.67,37.94,37.94,3001290856,38.78,38.78,3001290856 +이트론,096040,20,18,2,2,12.50,331171951,333527712,906131295,331171951,12.50,99.29,36.55,36.55,7417217837,45.48,45.48,7417217837 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +한국선재,025550,22,3665,2,235,6.85,9110367,502242,25514004,9110367,6.85,1813.94,35.71,35.71,34189420654,36.56,36.56,34189420654 +씨피시스템,413630,23,1847,2,125,7.26,12757173,301902,36436626,12757173,7.26,4225.60,35.01,35.01,24146893948,35.88,35.88,24146893948 +에스앤더블류,103230,24,4990,2,730,17.14,2422789,171977,7200000,2422789,17.14,1408.79,33.65,33.65,11991662391,33.38,33.38,11991662391 +에프알텍,073540,25,2650,2,305,13.01,3730973,3437157,11400000,3730973,13.01,108.55,32.73,32.73,10034480180,33.22,33.22,10034480180 +하이드로리튬,101670,26,2580,2,185,7.72,17519943,1518209,54169970,17519943,7.72,1153.99,32.34,32.34,47267430709,33.82,33.82,47267430709 +세림B&G,340440,27,1643,2,112,7.32,9077472,99625,28378364,9077472,7.32,9111.64,31.99,31.99,15882499570,34.06,34.06,15882499570 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693438,1520525,11650000,3693438,-4.84,242.91,31.70,31.70,37074770959,32.41,32.41,37074770959 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22750202,21682288,73400000,22750202,-0.87,104.93,30.99,30.99,78003624276,30.98,30.98,78003624276 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-avtr-20250904-164001.csv b/top30/20250904/top30-avtr-20250904-164001.csv new file mode 100644 index 000000000000..596f6db6d0a4 --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23514684,3594862,13000000,23514684,26.63,654.12,180.88,180.88,268937540120,177.58,177.58,268937540120 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9442683,4097467,10871991,9442683,24.68,230.45,86.85,86.85,227289654725,84.98,84.98,227289654725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7435837,6695871,11554087,7435837,6.16,111.05,64.36,64.36,102518299920,65.15,65.15,102518299920 +에이럭스,475580,6,11230,2,1230,12.30,8608330,61930,13624900,8608330,12.30,9999.99,63.18,63.18,97994615640,64.05,64.05,97994615640 +케이에스피,073010,7,6600,2,1180,21.77,23205957,1381826,40191250,23205957,21.77,1679.37,57.74,57.74,148592605305,56.02,56.02,148592605305 +오성첨단소재,052420,8,1830,5,-30,-1.61,48674835,61839960,91170474,48674835,-1.61,78.71,53.39,53.39,93298113144,55.92,55.92,93298113144 +이삭엔지니어링,351330,9,7970,2,490,6.55,4385860,694690,8288520,4385860,6.55,631.34,52.91,52.91,37002828160,56.01,56.01,37002828160 +우리기술,032820,10,4195,2,310,7.98,74790594,22641248,165530656,74790594,7.98,330.33,45.18,45.18,318181361819,45.82,45.82,318181361819 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,12,4870,2,155,3.29,5714710,2365642,14000000,5714710,3.29,241.57,40.82,40.82,28273055448,41.47,41.47,28273055448 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10045,2,80,0.80,403185,328530,1000000,403185,0.80,122.72,40.32,40.32,4041232142,40.23,40.23,4041232142 +한라캐스트,125490,14,5420,2,465,9.38,14634412,19132992,36502352,14634412,9.38,76.49,40.09,40.09,78368404725,39.61,39.61,78368404725 +온코닉테라퓨틱스,476060,15,30550,2,3250,11.90,4368268,488684,11063810,4368268,11.90,893.88,39.48,39.48,135513867575,40.09,40.09,135513867575 +앱코,129890,16,1098,2,36,3.39,19964741,3843374,50643410,19964741,3.39,519.46,39.42,39.42,22778621286,40.96,40.96,22778621286 +TIGER 차이나휴머노이드로봇,0053L0,17,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +베셀,177350,18,1283,1,296,29.99,7593287,52454,19653767,7593287,29.99,9999.99,38.64,38.64,9180233009,36.41,36.41,9180233009 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303530,271804,800000,303530,-2.81,111.67,37.94,37.94,3001397226,38.78,38.78,3001397226 +이트론,096040,20,18,2,2,12.50,334090873,333527712,906131295,334090873,12.50,100.17,36.87,36.87,7472677355,45.82,45.82,7472677355 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +한국선재,025550,22,3665,2,235,6.85,9113053,502242,25514004,9113053,6.85,1814.47,35.72,35.72,34199237984,36.57,36.57,34199237984 +씨피시스템,413630,23,1847,2,125,7.26,12757725,301902,36436626,12757725,7.26,4225.78,35.01,35.01,24147913492,35.88,35.88,24147913492 +에스앤더블류,103230,24,4990,2,730,17.14,2422968,171977,7200000,2422968,17.14,1408.89,33.65,33.65,11992560971,33.38,33.38,11992560971 +에프알텍,073540,25,2650,2,305,13.01,3731633,3437157,11400000,3731633,13.01,108.57,32.73,32.73,10036239080,33.22,33.22,10036239080 +하이드로리튬,101670,26,2580,2,185,7.72,17525139,1518209,54169970,17525139,7.72,1154.33,32.35,32.35,47280680509,33.83,33.83,47280680509 +세림B&G,340440,27,1643,2,112,7.32,9077681,99625,28378364,9077681,7.32,9111.85,31.99,31.99,15882843793,34.06,34.06,15882843793 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693670,1520525,11650000,3693670,-4.84,242.92,31.71,31.71,37077052679,32.41,32.41,37077052679 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,22895801,21682288,73400000,22895801,-0.87,105.60,31.19,31.19,78502300851,31.18,31.18,78502300851 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-avtr-20250904-165001.csv b/top30/20250904/top30-avtr-20250904-165001.csv new file mode 100644 index 000000000000..6047f00a63bb --- /dev/null +++ b/top30/20250904/top30-avtr-20250904-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,11650,2,2450,26.63,23523614,3594862,13000000,23523614,26.63,654.37,180.95,180.95,269041038820,177.64,177.64,269041038820 +ACE BYD밸류체인액티브,0079X0,2,11635,5,-305,-2.55,2164751,157588,1750000,2164751,-2.55,1373.68,123.70,123.70,25385265050,124.67,124.67,25385265050 +프로티나,468530,3,24600,2,4870,24.68,9451907,4097467,10871991,9451907,24.68,230.68,86.94,86.94,227515642725,85.07,85.07,227515642725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,7385,5,-50,-0.67,2107210,2638301,3000000,2107210,-0.67,79.87,70.24,70.24,15550933360,70.19,70.19,15550933360 +뉴로핏,380550,5,13620,2,790,6.16,7437054,6695871,11554087,7437054,6.16,111.07,64.37,64.37,102534887630,65.16,65.16,102534887630 +에이럭스,475580,6,11230,2,1230,12.30,8610533,61930,13624900,8610533,12.30,9999.99,63.20,63.20,98019179090,64.06,64.06,98019179090 +케이에스피,073010,7,6600,2,1180,21.77,23211891,1381826,40191250,23211891,21.77,1679.80,57.75,57.75,148632007065,56.03,56.03,148632007065 +오성첨단소재,052420,8,1830,5,-30,-1.61,48707806,61839960,91170474,48707806,-1.61,78.76,53.42,53.42,93358911668,55.96,55.96,93358911668 +이삭엔지니어링,351330,9,7970,2,490,6.55,4387135,694690,8288520,4387135,6.55,631.52,52.93,52.93,37013015410,56.03,56.03,37013015410 +우리기술,032820,10,4195,2,310,7.98,74825461,22641248,165530656,74825461,7.98,330.48,45.20,45.20,318328326224,45.84,45.84,318328326224 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,11,4950,5,-85,-1.69,1280663,804091,3000000,1280663,-1.69,159.27,42.69,42.69,6311383770,42.50,42.50,6311383770 +동방선기,099410,12,4870,2,155,3.29,5716029,2365642,14000000,5716029,3.29,241.63,40.83,40.83,28279439408,41.48,41.48,28279439408 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10045,2,80,0.80,403185,328530,1000000,403185,0.80,122.72,40.32,40.32,4041232142,40.23,40.23,4041232142 +한라캐스트,125490,14,5420,2,465,9.38,14644738,19132992,36502352,14644738,9.38,76.54,40.12,40.12,78424165125,39.64,39.64,78424165125 +온코닉테라퓨틱스,476060,15,30550,2,3250,11.90,4369832,488684,11063810,4369832,11.90,894.20,39.50,39.50,135561413175,40.11,40.11,135561413175 +앱코,129890,16,1098,2,36,3.39,19968733,3843374,50643410,19968733,3.39,519.56,39.43,39.43,22782960590,40.97,40.97,22782960590 +TIGER 차이나휴머노이드로봇,0053L0,17,11040,5,-470,-4.08,2777474,4235577,7100000,2777474,-4.08,65.57,39.12,39.12,31587265731,40.30,40.30,31587265731 +베셀,177350,18,1283,1,296,29.99,7593287,52454,19653767,7593287,29.99,9999.99,38.64,38.64,9180233009,36.41,36.41,9180233009 +1Q 샤오미밸류체인액티브,0094X0,19,9675,5,-280,-2.81,303534,271804,800000,303534,-2.81,111.67,37.94,37.94,3001435906,38.78,38.78,3001435906 +이트론,096040,20,18,2,2,12.50,334090873,333527712,906131295,334090873,12.50,100.17,36.87,36.87,7472677355,45.82,45.82,7472677355 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7365,5,-55,-0.74,1801798,3507024,5000000,1801798,-0.74,51.38,36.04,36.04,13273256966,36.04,36.04,13273256966 +한국선재,025550,22,3665,2,235,6.85,9114031,502242,25514004,9114031,6.85,1814.67,35.72,35.72,34202807684,36.58,36.58,34202807684 +씨피시스템,413630,23,1847,2,125,7.26,12758671,301902,36436626,12758671,7.26,4226.10,35.02,35.02,24149662646,35.88,35.88,24149662646 +에스앤더블류,103230,24,4990,2,730,17.14,2423705,171977,7200000,2423705,17.14,1409.32,33.66,33.66,11996238601,33.39,33.39,11996238601 +에프알텍,073540,25,2650,2,305,13.01,3733385,3437157,11400000,3733385,13.01,108.62,32.75,32.75,10040890640,33.24,33.24,10040890640 +하이드로리튬,101670,26,2580,2,185,7.72,17530280,1518209,54169970,17530280,7.72,1154.67,32.36,32.36,47293790059,33.84,33.84,47293790059 +세림B&G,340440,27,1643,2,112,7.32,9080259,99625,28378364,9080259,7.32,9114.44,32.00,32.00,15887082025,34.07,34.07,15887082025 +KODEX 차이나휴머노이드로봇,0048K0,28,9820,5,-500,-4.84,3693690,1520525,11650000,3693690,-4.84,242.92,31.71,31.71,37077249779,32.41,32.41,37077249779 +KODEX 코스닥150선물인버스,251340,29,3430,5,-30,-0.87,23008090,21682288,73400000,23008090,-0.87,106.11,31.35,31.35,78886329231,31.33,31.33,78886329231 +PLUS K방산소부장,0090B0,30,11680,5,-25,-0.21,281248,303980,950000,281248,-0.21,92.52,29.61,29.61,3277216295,29.54,29.54,3277216295 diff --git a/top30/20250904/top30-tv-20250904-090001.csv b/top30/20250904/top30-tv-20250904-090001.csv new file mode 100644 index 000000000000..5ffd97e4e491 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,23400,3,0,0.00,32622,32441362,83274281,32622,0.00,0.10,0.04,0.04,763354800,0.04,0.04,763354800 +에코프로,086520,2,50900,2,1000,2.00,13505,250529,135776152,13505,2.00,5.39,0.01,0.01,690641800,0.01,0.01,690641800 +더블유에스아이,299170,3,1662,2,114,7.36,320992,527253,37581430,320992,7.36,60.88,0.85,0.85,522767127,0.84,0.84,522767127 +토마토시스템,393210,4,7170,2,100,1.41,68370,14023412,15614544,68370,1.41,0.49,0.44,0.44,490893790,0.44,0.44,490893790 +로보티즈,108490,5,99000,2,300,0.30,4236,2034272,13220560,4236,0.30,0.21,0.03,0.03,418904600,0.03,0.03,418904600 +넷마블,251270,6,59900,2,500,0.84,5828,114317,85953502,5828,0.84,5.10,0.01,0.01,349514800,0.01,0.01,349514800 +KODEX 2차전지산업,305720,7,11915,2,275,2.36,28883,4176612,95700000,28883,2.36,0.69,0.03,0.03,344658335,0.03,0.03,344658335 +LG생활건강,051900,8,292000,5,-1500,-0.51,582,24667,15302459,582,-0.51,2.36,0.00,0.00,170157000,0.00,0.00,170157000 +TIGER K방산&우주,463250,9,29600,5,-215,-0.72,4740,474564,10200000,4740,-0.72,1.00,0.05,0.05,140142000,0.05,0.05,140142000 +이트론,096040,10,16,3,0,0.00,7860249,333527712,906131295,7860249,0.00,2.36,0.87,0.87,125763984,0.87,0.87,125763984 +디앤디파마텍,347850,11,156500,3,0,0.00,687,430021,10820699,687,0.00,0.16,0.01,0.01,107515500,0.01,0.01,107515500 +유니셈,036200,12,7780,2,230,3.05,13068,151160,30664223,13068,3.05,8.65,0.04,0.04,101660910,0.04,0.04,101660910 +이아이디,093230,13,105,3,0,0.00,885975,85710256,254384360,885975,0.00,1.03,0.35,0.35,93027375,0.35,0.35,93027375 +파인엠텍,441270,14,13470,3,0,0.00,6865,22995374,37640073,6865,0.00,0.03,0.02,0.02,92471550,0.02,0.02,92471550 +오리온,271560,15,107900,5,-300,-0.28,830,55344,39536132,830,-0.28,1.50,0.00,0.00,89094400,0.00,0.00,89094400 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,16,24705,2,20,0.08,3277,194347,2000000,3277,0.08,1.69,0.16,0.16,80958285,0.16,0.16,80958285 +올릭스,226950,17,81600,3,0,0.00,756,4750064,20106724,756,0.00,0.02,0.00,0.00,61689600,0.00,0.00,61689600 +한솔케미칼,014680,18,162500,2,200,0.12,335,58691,11335195,335,0.12,0.57,0.00,0.00,54438000,0.00,0.00,54438000 +율촌화학,008730,19,30650,2,700,2.34,1747,164383,24800000,1747,2.34,1.06,0.01,0.01,53545550,0.01,0.01,53545550 +현대무벡스,319400,20,6480,3,0,0.00,7823,37285968,111376039,7823,0.00,0.02,0.01,0.01,50693040,0.01,0.01,50693040 +삼영엠텍,054540,21,9200,3,0,0.00,5254,3594862,13000000,5254,0.00,0.15,0.04,0.04,48336800,0.04,0.04,48336800 +KODEX 레버리지,122630,22,24710,3,0,0.00,1520,14273382,97800000,1520,0.00,0.01,0.00,0.00,37559200,0.00,0.00,37559200 +삼성전자,005930,23,69800,3,0,0.00,450,10283009,5919637922,450,0.00,0.00,0.00,0.00,31410000,0.00,0.00,31410000 +다날,064260,24,8660,3,0,0.00,3574,8196849,68949040,3574,0.00,0.04,0.01,0.01,30950840,0.01,0.01,30950840 +화일약품,061250,25,1205,3,0,0.00,22492,18626736,86515847,22492,0.00,0.12,0.03,0.03,27102860,0.03,0.03,27102860 +한화오션,042660,26,117700,3,0,0.00,229,3438865,306413394,229,0.00,0.01,0.00,0.00,26953300,0.00,0.00,26953300 +청담글로벌,362320,27,8200,3,0,0.00,2942,1189013,21051290,2942,0.00,0.25,0.01,0.01,24124400,0.01,0.01,24124400 +케이엔알시스템,199430,28,12730,3,0,0.00,1893,1037677,10877713,1893,0.00,0.18,0.02,0.02,24097890,0.02,0.02,24097890 +SK하이닉스,000660,29,262500,3,0,0.00,78,2437896,728002365,78,0.00,0.00,0.00,0.00,20475000,0.00,0.00,20475000 +모비스,250060,30,2885,3,0,0.00,6864,7371617,32171314,6864,0.00,0.09,0.02,0.02,19802640,0.02,0.02,19802640 diff --git a/top30/20250904/top30-tv-20250904-091001.csv b/top30/20250904/top30-tv-20250904-091001.csv new file mode 100644 index 000000000000..459d200a7df4 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,269000,2,6500,2.48,500307,2437896,728002365,500307,2.48,20.52,0.07,0.07,134149569500,0.07,0.07,134149569500 +삼성전자,005930,2,69600,5,-200,-0.29,1451258,10283009,5919637922,1451258,-0.29,14.11,0.02,0.02,100903987900,0.02,0.02,100903987900 +두산에너빌리티,034020,3,64300,2,1900,3.04,1073914,5684184,640561146,1073914,3.04,18.89,0.17,0.17,68673629400,0.17,0.17,68673629400 +HJ중공업,097230,4,22550,5,-850,-3.63,2821749,32441362,83274281,2821749,-3.63,8.70,3.39,3.39,64360976725,3.43,3.43,64360976725 +KODEX 레버리지,122630,5,24910,2,200,0.81,2081119,14273382,97800000,2081119,0.81,14.58,2.13,2.13,51703986459,2.12,2.12,51703986459 +KODEX 200선물인버스2X,252670,6,1299,5,-10,-0.76,38532989,289942016,1185400000,38532989,-0.76,13.29,3.25,3.25,50166881051,3.26,3.26,50166881051 +LG에너지솔루션,373220,7,354500,2,6000,1.72,137285,222771,234000000,137285,1.72,61.63,0.06,0.06,49289667750,0.06,0.06,49289667750 +한화오션,042660,8,118500,2,800,0.68,399596,3438865,306413394,399596,0.68,11.62,0.13,0.13,47049975200,0.13,0.13,47049975200 +KODEX 코스닥150레버리지,233740,9,8875,2,150,1.72,4052303,14682476,205300000,4052303,1.72,27.60,1.97,1.97,35813066992,1.97,1.97,35813066992 +삼영엠텍,054540,10,10560,2,1360,14.78,3291408,3594862,13000000,3291408,14.78,91.56,25.32,25.32,34082117910,24.83,24.83,34082117910 +현대무벡스,319400,11,6650,2,170,2.62,4966185,37285968,111376039,4966185,2.62,13.32,4.46,4.46,33205167215,4.48,4.48,33205167215 +우리기술,032820,12,4150,2,265,6.82,7170320,22641248,165530656,7170320,6.82,31.67,4.33,4.33,29056926820,4.23,4.23,29056926820 +로보티즈,108490,13,100800,2,2100,2.13,285276,2034272,13220560,285276,2.13,14.02,2.16,2.16,28786372150,2.16,2.16,28786372150 +오성첨단소재,052420,14,1898,2,38,2.04,12808185,61839960,91170474,12808185,2.04,20.71,14.05,14.05,25102173675,14.51,14.51,25102173675 +올릭스,226950,15,82000,2,400,0.49,256179,4750064,20106724,256179,0.49,5.39,1.27,1.27,21160913550,1.28,1.28,21160913550 +프로티나,468530,16,21700,2,1970,9.98,951106,4097467,10871991,951106,9.98,23.21,8.75,8.75,20704802650,8.78,8.78,20704802650 +퓨쳐켐,220100,17,22900,2,2800,13.93,844897,797109,22102155,844897,13.93,106.00,3.82,3.82,19516041925,3.86,3.86,19516041925 +하이드로리튬,101670,18,2770,2,375,15.66,6703492,1518209,54169970,6703492,15.66,441.54,12.37,12.37,18658791204,12.43,12.43,18658791204 +삼성전기,009150,19,176800,2,2600,1.49,97132,793926,74693696,97132,1.49,12.23,0.13,0.13,17111400350,0.13,0.13,17111400350 +NAVER,035420,20,225000,2,4000,1.81,66617,711207,156852638,66617,1.81,9.37,0.04,0.04,14855935250,0.04,0.04,14855935250 +삼성SDI,006400,21,202000,2,500,0.25,72347,252531,80585530,72347,0.25,28.65,0.09,0.09,14722834750,0.09,0.09,14722834750 +KODEX 인버스,114800,22,3480,5,-15,-0.43,4085332,24449048,211100000,4085332,-0.43,16.71,1.94,1.94,14242785939,1.94,1.94,14242785939 +KODEX 200,069500,23,43330,2,190,0.44,328109,7579492,164350000,328109,0.44,4.33,0.20,0.20,14196317048,0.20,0.20,14196317048 +세진중공업,075580,24,18990,2,320,1.71,715582,5336347,56849456,715582,1.71,13.41,1.26,1.26,13773051330,1.28,1.28,13773051330 +한올바이오파마,009420,25,33400,2,1900,6.03,395226,377882,52240638,395226,6.03,104.59,0.76,0.76,13164563700,0.75,0.75,13164563700 +KODEX 코스닥150선물인버스,251340,26,3425,5,-35,-1.01,3630520,21682288,73400000,3630520,-1.01,16.74,4.95,4.95,12483303797,4.97,4.97,12483303797 +현대로템,064350,27,205750,2,2250,1.11,58937,927694,109142293,58937,1.11,6.35,0.05,0.05,12034012250,0.05,0.05,12034012250 +에이피알,278470,28,217000,2,5000,2.36,52789,772679,37430655,52789,2.36,6.83,0.14,0.14,11380633500,0.14,0.14,11380633500 +한화에어로스페이스,012450,29,942000,2,1000,0.11,12152,152150,51563401,12152,0.11,7.99,0.02,0.02,11337445500,0.02,0.02,11337445500 +파인엠텍,441270,30,13490,2,20,0.15,842482,22995374,37640073,842482,0.15,3.66,2.24,2.24,11304985595,2.23,2.23,11304985595 diff --git a/top30/20250904/top30-tv-20250904-092001.csv b/top30/20250904/top30-tv-20250904-092001.csv new file mode 100644 index 000000000000..33bf3ed5dfce --- /dev/null +++ b/top30/20250904/top30-tv-20250904-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,268000,2,5500,2.10,581032,2437896,728002365,581032,2.10,23.83,0.08,0.08,155806892250,0.08,0.08,155806892250 +삼성전자,005930,2,69500,5,-300,-0.43,1710071,10283009,5919637922,1710071,-0.43,16.63,0.03,0.03,118918236250,0.03,0.03,118918236250 +두산에너빌리티,034020,3,64300,2,1900,3.04,1543281,5684184,640561146,1543281,3.04,27.15,0.24,0.24,98853958650,0.24,0.24,98853958650 +HJ중공업,097230,4,22750,5,-650,-2.78,4304564,32441362,83274281,4304564,-2.78,13.27,5.17,5.17,97545352475,5.15,5.15,97545352475 +삼영엠텍,054540,5,11260,2,2060,22.39,7302893,3594862,13000000,7302893,22.39,203.15,56.18,56.18,78586215445,53.69,53.69,78586215445 +KODEX 레버리지,122630,6,24960,2,250,1.01,3136499,14273382,97800000,3136499,1.01,21.97,3.21,3.21,78030747547,3.20,3.20,78030747547 +KODEX 200선물인버스2X,252670,7,1296,5,-13,-0.99,58716521,289942016,1185400000,58716521,-0.99,20.25,4.95,4.95,76351523964,4.97,4.97,76351523964 +우리기술,032820,8,4260,2,375,9.65,18220964,22641248,165530656,18220964,9.65,80.48,11.01,11.01,75354131793,10.69,10.69,75354131793 +한화오션,042660,9,118300,2,600,0.51,608399,3438865,306413394,608399,0.51,17.69,0.20,0.20,71921567150,0.20,0.20,71921567150 +LG에너지솔루션,373220,10,353000,2,4500,1.29,194442,222771,234000000,194442,1.29,87.28,0.08,0.08,69513434000,0.08,0.08,69513434000 +KODEX 코스닥150레버리지,233740,11,8885,2,160,1.83,5159137,14682476,205300000,5159137,1.83,35.14,2.51,2.51,45630151019,2.50,2.50,45630151019 +현대무벡스,319400,12,6540,2,60,0.93,6620807,37285968,111376039,6620807,0.93,17.76,5.94,5.94,44059577460,6.05,6.05,44059577460 +올릭스,226950,13,81500,5,-100,-0.12,481892,4750064,20106724,481892,-0.12,10.14,2.40,2.40,39363273900,2.40,2.40,39363273900 +로보티즈,108490,14,99900,2,1200,1.22,369440,2034272,13220560,369440,1.22,18.16,2.79,2.79,37234905800,2.82,2.82,37234905800 +삼성전기,009150,15,178100,2,3900,2.24,184203,793926,74693696,184203,2.24,23.20,0.25,0.25,32599162400,0.25,0.25,32599162400 +오성첨단소재,052420,16,1926,2,66,3.55,16298200,61839960,91170474,16298200,3.55,26.36,17.88,17.88,31776080119,18.10,18.10,31776080119 +NAVER,035420,17,226000,2,5000,2.26,134302,711207,156852638,134302,2.26,18.88,0.09,0.09,30091859250,0.08,0.08,30091859250 +퓨쳐켐,220100,18,22050,2,1950,9.70,1242129,797109,22102155,1242129,9.70,155.83,5.62,5.62,28511746350,5.85,5.85,28511746350 +프로티나,468530,19,21200,2,1470,7.45,1257055,4097467,10871991,1257055,7.45,30.68,11.56,11.56,27218953125,11.81,11.81,27218953125 +하이드로리튬,101670,20,2705,2,310,12.94,8446053,1518209,54169970,8446053,12.94,556.32,15.59,15.59,23428352703,15.99,15.99,23428352703 +에이피알,278470,21,215500,2,3500,1.65,104584,772679,37430655,104584,1.65,13.54,0.28,0.28,22619166250,0.28,0.28,22619166250 +삼성물산,028260,22,176900,2,5600,3.27,126043,251919,169976544,126043,3.27,50.03,0.07,0.07,22045031950,0.07,0.07,22045031950 +KODEX 200,069500,23,43370,2,230,0.53,465613,7579492,164350000,465613,0.53,6.14,0.28,0.28,20157398285,0.28,0.28,20157398285 +한올바이오파마,009420,24,34200,2,2700,8.57,594579,377882,52240638,594579,8.57,157.35,1.14,1.14,19912312675,1.11,1.11,19912312675 +케이프,064820,25,10940,2,1120,11.41,1802725,914803,30901728,1802725,11.41,197.06,5.83,5.83,19579766485,5.79,5.79,19579766485 +삼성SDI,006400,26,202500,2,1000,0.50,93771,252531,80585530,93771,0.50,37.13,0.12,0.12,19051313500,0.12,0.12,19051313500 +세진중공업,075580,27,19150,2,480,2.57,969001,5336347,56849456,969001,2.57,18.16,1.70,1.70,18604351245,1.71,1.71,18604351245 +KODEX 인버스,114800,28,3477,5,-18,-0.52,5289747,24449048,211100000,5289747,-0.52,21.64,2.51,2.51,18434086253,2.51,2.51,18434086253 +현대로템,064350,29,205000,2,1500,0.74,87465,927694,109142293,87465,0.74,9.43,0.08,0.08,17898741750,0.08,0.08,17898741750 +디앤디파마텍,347850,30,155400,5,-1100,-0.70,105334,430021,10820699,105334,-0.70,24.50,0.97,0.97,16522529300,0.98,0.98,16522529300 diff --git a/top30/20250904/top30-tv-20250904-093001.csv b/top30/20250904/top30-tv-20250904-093001.csv new file mode 100644 index 000000000000..0b249ea9f8fa --- /dev/null +++ b/top30/20250904/top30-tv-20250904-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,268000,2,5500,2.10,632436,2437896,728002365,632436,2.10,25.94,0.09,0.09,169581093750,0.09,0.09,169581093750 +삼성전자,005930,2,69700,5,-100,-0.14,2042648,10283009,5919637922,2042648,-0.14,19.86,0.03,0.03,142070826150,0.03,0.03,142070826150 +우리기술,032820,3,4385,2,500,12.87,30535278,22641248,165530656,30535278,12.87,134.87,18.45,18.45,129262962159,17.81,17.81,129262962159 +HJ중공업,097230,4,22800,5,-600,-2.56,5091391,32441362,83274281,5091391,-2.56,15.69,6.11,6.11,115487086150,6.08,6.08,115487086150 +두산에너빌리티,034020,5,64200,2,1800,2.88,1738906,5684184,640561146,1738906,2.88,30.59,0.27,0.27,111419417650,0.27,0.27,111419417650 +KODEX 레버리지,122630,6,24905,2,195,0.79,4365321,14273382,97800000,4365321,0.79,30.58,4.46,4.46,108633928228,4.46,4.46,108633928228 +KODEX 200선물인버스2X,252670,7,1299,5,-10,-0.76,78310253,289942016,1185400000,78310253,-0.76,27.01,6.61,6.61,101809004951,6.61,6.61,101809004951 +삼영엠텍,054540,8,11550,2,2350,25.54,8851170,3594862,13000000,8851170,25.54,246.22,68.09,68.09,96081395940,63.99,63.99,96081395940 +한화오션,042660,9,118500,2,800,0.68,683058,3438865,306413394,683058,0.68,19.86,0.22,0.22,80783954900,0.22,0.22,80783954900 +LG에너지솔루션,373220,10,355000,2,6500,1.87,217710,222771,234000000,217710,1.87,97.73,0.09,0.09,77740470500,0.09,0.09,77740470500 +KODEX 코스닥150레버리지,233740,11,8920,2,195,2.23,6895252,14682476,205300000,6895252,2.23,46.96,3.36,3.36,61087480562,3.34,3.34,61087480562 +NAVER,035420,12,228000,2,7000,3.17,225275,711207,156852638,225275,3.17,31.68,0.14,0.14,50726600250,0.14,0.14,50726600250 +현대무벡스,319400,13,6620,2,140,2.16,7165926,37285968,111376039,7165926,2.16,19.22,6.43,6.43,47641256900,6.46,6.46,47641256900 +올릭스,226950,14,81600,3,0,0.00,565040,4750064,20106724,565040,0.00,11.90,2.81,2.81,46124022350,2.81,2.81,46124022350 +로보티즈,108490,15,99600,2,900,0.91,443183,2034272,13220560,443183,0.91,21.79,3.35,3.35,44651140300,3.39,3.39,44651140300 +삼성전기,009150,16,179200,2,5000,2.87,236540,793926,74693696,236540,2.87,29.79,0.32,0.32,41952176400,0.31,0.31,41952176400 +오성첨단소재,052420,17,1908,2,48,2.58,18910993,61839960,91170474,18910993,2.58,30.58,20.74,20.74,36813963931,21.16,21.16,36813963931 +퓨쳐켐,220100,18,22650,2,2550,12.69,1554543,797109,22102155,1554543,12.69,195.02,7.03,7.03,35462975825,7.08,7.08,35462975825 +KODEX 200,069500,19,43315,2,175,0.41,717795,7579492,164350000,717795,0.41,9.47,0.44,0.44,31078074913,0.44,0.44,31078074913 +프로티나,468530,20,21000,2,1270,6.44,1390890,4097467,10871991,1390890,6.44,33.95,12.79,12.79,30037963725,13.16,13.16,30037963725 +알테오젠,196170,21,467500,2,4000,0.86,59189,200650,53464968,59189,0.86,29.50,0.11,0.11,27649009750,0.11,0.11,27649009750 +KODEX 인버스,114800,22,3482,5,-13,-0.37,7851562,24449048,211100000,7851562,-0.37,32.11,3.72,3.72,27351308431,3.72,3.72,27351308431 +삼성물산,028260,23,176400,2,5100,2.98,152340,251919,169976544,152340,2.98,60.47,0.09,0.09,26691247050,0.09,0.09,26691247050 +하이드로리튬,101670,24,2680,2,285,11.90,9638036,1518209,54169970,9638036,11.90,634.83,17.79,17.79,26621940498,18.34,18.34,26621940498 +케이프,064820,25,11100,2,1280,13.03,2351974,914803,30901728,2351974,13.03,257.10,7.61,7.61,25560626185,7.45,7.45,25560626185 +에이피알,278470,26,217000,2,5000,2.36,116734,772679,37430655,116734,2.36,15.11,0.31,0.31,25249267250,0.31,0.31,25249267250 +한올바이오파마,009420,27,33650,2,2150,6.83,699125,377882,52240638,699125,6.83,185.01,1.34,1.34,23455168375,1.33,1.33,23455168375 +현대로템,064350,28,203500,3,0,0.00,106290,927694,109142293,106290,0.00,11.46,0.10,0.10,21744827500,0.10,0.10,21744827500 +온코닉테라퓨틱스,476060,29,30600,2,3300,12.09,729481,488684,11063810,729481,12.09,149.27,6.59,6.59,21517230750,6.36,6.36,21517230750 +삼성SDI,006400,30,203000,2,1500,0.74,103800,252531,80585530,103800,0.74,41.10,0.13,0.13,21086179750,0.13,0.13,21086179750 diff --git a/top30/20250904/top30-tv-20250904-094001.csv b/top30/20250904/top30-tv-20250904-094001.csv new file mode 100644 index 000000000000..aed8146d2d5d --- /dev/null +++ b/top30/20250904/top30-tv-20250904-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,268000,2,5500,2.10,687235,2437896,728002365,687235,2.10,28.19,0.09,0.09,184261274750,0.09,0.09,184261274750 +삼성전자,005930,2,69500,5,-300,-0.43,2639387,10283009,5919637922,2639387,-0.43,25.67,0.04,0.04,183672117400,0.04,0.04,183672117400 +우리기술,032820,3,4350,2,465,11.97,36925436,22641248,165530656,36925436,11.97,163.09,22.31,22.31,157431707511,21.86,21.86,157431707511 +두산에너빌리티,034020,4,64200,2,1800,2.88,2262348,5684184,640561146,2262348,2.88,39.80,0.35,0.35,145119462850,0.35,0.35,145119462850 +KODEX 레버리지,122630,5,24865,2,155,0.63,5079357,14273382,97800000,5079357,0.63,35.59,5.19,5.19,126423234535,5.20,5.20,126423234535 +HJ중공업,097230,6,22500,5,-900,-3.85,5516590,32441362,83274281,5516590,-3.85,17.00,6.62,6.62,125100631825,6.68,6.68,125100631825 +삼영엠텍,054540,7,11960,1,2760,30.00,10582654,3594862,13000000,10582654,30.00,294.38,81.41,81.41,116569412160,74.97,74.97,116569412160 +KODEX 200선물인버스2X,252670,8,1301,5,-8,-0.61,87874959,289942016,1185400000,87874959,-0.61,30.31,7.41,7.41,114223043779,7.41,7.41,114223043779 +한화오션,042660,9,118200,2,500,0.42,747175,3438865,306413394,747175,0.42,21.73,0.24,0.24,88377947650,0.24,0.24,88377947650 +LG에너지솔루션,373220,10,355000,2,6500,1.87,231239,222771,234000000,231239,1.87,103.80,0.10,0.10,82538509750,0.10,0.10,82538509750 +NAVER,035420,11,228000,2,7000,3.17,338391,711207,156852638,338391,3.17,47.58,0.22,0.22,76566618000,0.21,0.21,76566618000 +KODEX 코스닥150레버리지,233740,12,8925,2,200,2.29,7746747,14682476,205300000,7746747,2.29,52.76,3.77,3.77,68687770657,3.75,3.75,68687770657 +로보티즈,108490,13,99000,2,300,0.30,500857,2034272,13220560,500857,0.30,24.62,3.79,3.79,50376873950,3.85,3.85,50376873950 +현대무벡스,319400,14,6610,2,130,2.01,7548292,37285968,111376039,7548292,2.01,20.24,6.78,6.78,50160657550,6.81,6.81,50160657550 +올릭스,226950,15,81100,5,-500,-0.61,608293,4750064,20106724,608293,-0.61,12.81,3.03,3.03,49641129500,3.04,3.04,49641129500 +삼성전기,009150,16,177500,2,3300,1.89,268873,793926,74693696,268873,1.89,33.87,0.36,0.36,47707864600,0.36,0.36,47707864600 +온코닉테라퓨틱스,476060,17,33000,2,5700,20.88,1510539,488684,11063810,1510539,20.88,309.10,13.65,13.65,46419880100,12.71,12.71,46419880100 +퓨쳐켐,220100,18,23300,2,3200,15.92,1800390,797109,22102155,1800390,15.92,225.86,8.15,8.15,41084319500,7.98,7.98,41084319500 +오성첨단소재,052420,19,1903,2,43,2.31,20003555,61839960,91170474,20003555,2.31,32.35,21.94,21.94,38893779871,22.42,22.42,38893779871 +케이프,064820,20,11300,2,1480,15.07,3259831,914803,30901728,3259831,15.07,356.34,10.55,10.55,35823497975,10.26,10.26,35823497975 +KODEX 200,069500,21,43275,2,135,0.31,819952,7579492,164350000,819952,0.31,10.82,0.50,0.50,35504603167,0.50,0.50,35504603167 +프로티나,468530,22,20850,2,1120,5.68,1499046,4097467,10871991,1499046,5.68,36.58,13.79,13.79,32285333175,14.24,14.24,32285333175 +KODEX 인버스,114800,23,3485,5,-10,-0.29,9212866,24449048,211100000,9212866,-0.29,37.68,4.36,4.36,32089254767,4.36,4.36,32089254767 +알테오젠,196170,24,467500,2,4000,0.86,66976,200650,53464968,66976,0.86,33.38,0.13,0.13,31291649250,0.13,0.13,31291649250 +삼성물산,028260,25,175000,2,3700,2.16,169680,251919,169976544,169680,2.16,67.35,0.10,0.10,29738697800,0.10,0.10,29738697800 +에이피알,278470,26,215500,2,3500,1.65,132903,772679,37430655,132903,1.65,17.20,0.36,0.36,28746930500,0.36,0.36,28746930500 +하이드로리튬,101670,27,2710,2,315,13.15,10419710,1518209,54169970,10419710,13.15,686.32,19.24,19.24,28715361783,19.56,19.56,28715361783 +현대로템,064350,28,204000,2,500,0.25,125369,927694,109142293,125369,0.25,13.51,0.11,0.11,25624881500,0.12,0.12,25624881500 +한올바이오파마,009420,29,33500,2,2000,6.35,739362,377882,52240638,739362,6.35,195.66,1.42,1.42,24803810625,1.42,1.42,24803810625 +카카오,035720,30,59000,2,100,0.17,415973,1641908,442124799,415973,0.17,25.33,0.09,0.09,24457196100,0.09,0.09,24457196100 diff --git a/top30/20250904/top30-tv-20250904-095001.csv b/top30/20250904/top30-tv-20250904-095001.csv new file mode 100644 index 000000000000..ea422cebb006 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,3061643,10283009,5919637922,3061643,-0.43,29.77,0.05,0.05,213024202900,0.05,0.05,213024202900 +SK하이닉스,000660,2,267500,2,5000,1.90,713814,2437896,728002365,713814,1.90,29.28,0.10,0.10,191382622000,0.10,0.10,191382622000 +우리기술,032820,3,4250,2,365,9.40,44714683,22641248,165530656,44714683,9.40,197.49,27.01,27.01,190957367362,27.14,27.14,190957367362 +두산에너빌리티,034020,4,63800,2,1400,2.24,2588420,5684184,640561146,2588420,2.24,45.54,0.40,0.40,165982875500,0.41,0.41,165982875500 +KODEX 레버리지,122630,5,24840,2,130,0.53,5825580,14273382,97800000,5825580,0.53,40.81,5.96,5.96,144964150637,5.97,5.97,144964150637 +삼영엠텍,054540,6,11740,2,2540,27.61,12413704,3594862,13000000,12413704,27.61,345.32,95.49,95.49,138215316240,90.56,90.56,138215316240 +HJ중공업,097230,7,22500,5,-900,-3.85,5745822,32441362,83274281,5745822,-3.85,17.71,6.90,6.90,130291246900,6.95,6.95,130291246900 +KODEX 200선물인버스2X,252670,8,1303,5,-6,-0.46,98113179,289942016,1185400000,98113179,-0.46,33.84,8.28,8.28,127557516297,8.26,8.26,127557516297 +한화오션,042660,9,117900,2,200,0.17,824409,3438865,306413394,824409,0.17,23.97,0.27,0.27,97485152650,0.27,0.27,97485152650 +LG에너지솔루션,373220,10,352500,2,4000,1.15,242462,222771,234000000,242462,1.15,108.84,0.10,0.10,86504788000,0.10,0.10,86504788000 +NAVER,035420,11,226750,2,5750,2.60,372916,711207,156852638,372916,2.60,52.43,0.24,0.24,84413601000,0.24,0.24,84413601000 +KODEX 코스닥150레버리지,233740,12,8940,2,215,2.46,8300760,14682476,205300000,8300760,2.46,56.54,4.04,4.04,73632924603,4.01,4.01,73632924603 +온코닉테라퓨틱스,476060,13,32100,2,4800,17.58,1968196,488684,11063810,1968196,17.58,402.75,17.79,17.79,61193533575,17.23,17.23,61193533575 +올릭스,226950,14,81700,2,100,0.12,648062,4750064,20106724,648062,0.12,13.64,3.22,3.22,52884463100,3.22,3.22,52884463100 +현대무벡스,319400,15,6600,2,120,1.85,7952078,37285968,111376039,7952078,1.85,21.33,7.14,7.14,52831232360,7.19,7.19,52831232360 +로보티즈,108490,16,99400,2,700,0.71,520947,2034272,13220560,520947,0.71,25.61,3.94,3.94,52372266700,3.99,3.99,52372266700 +삼성전기,009150,17,178000,2,3800,2.18,288921,793926,74693696,288921,2.18,36.39,0.39,0.39,51270150650,0.39,0.39,51270150650 +프로티나,468530,18,22900,2,3170,16.07,2191330,4097467,10871991,2191330,16.07,53.48,20.16,20.16,47563186575,19.10,19.10,47563186575 +퓨쳐켐,220100,19,23500,2,3400,16.92,2020050,797109,22102155,2020050,16.92,253.42,9.14,9.14,46181456425,8.89,8.89,46181456425 +오성첨단소재,052420,20,1912,2,52,2.80,23329591,61839960,91170474,23329591,2.80,37.73,25.59,25.59,45325823792,26.00,26.00,45325823792 +케이프,064820,21,10670,2,850,8.66,3897058,914803,30901728,3897058,8.66,426.00,12.61,12.61,42815494880,12.99,12.99,42815494880 +KODEX 200,069500,22,43265,2,125,0.29,970877,7579492,164350000,970877,0.29,12.81,0.59,0.59,42036221137,0.59,0.59,42036221137 +KODEX 인버스,114800,23,3490,5,-5,-0.14,10198108,24449048,211100000,10198108,-0.14,41.71,4.83,4.83,35523223442,4.82,4.82,35523223442 +알테오젠,196170,24,467000,2,3500,0.76,71521,200650,53464968,71521,0.76,35.64,0.13,0.13,33413912250,0.13,0.13,33413912250 +삼성물산,028260,25,174200,2,2900,1.69,183790,251919,169976544,183790,1.69,72.96,0.11,0.11,32199886450,0.11,0.11,32199886450 +에이피알,278470,26,217000,2,5000,2.36,146850,772679,37430655,146850,2.36,19.01,0.39,0.39,31771033500,0.39,0.39,31771033500 +하이드로리튬,101670,27,2670,2,275,11.48,10794932,1518209,54169970,10794932,11.48,711.03,19.93,19.93,29717766828,20.55,20.55,29717766828 +현대로템,064350,28,202500,5,-1000,-0.49,143438,927694,109142293,143438,-0.49,15.46,0.13,0.13,29302331000,0.13,0.13,29302331000 +카카오,035720,29,58900,3,0,0.00,483754,1641908,442124799,483754,0.00,29.46,0.11,0.11,28458063150,0.11,0.11,28458063150 +현대힘스,460930,30,27200,2,600,2.26,998624,1255752,35479871,998624,2.26,79.52,2.81,2.81,27381364250,2.84,2.84,27381364250 diff --git a/top30/20250904/top30-tv-20250904-100001.csv b/top30/20250904/top30-tv-20250904-100001.csv new file mode 100644 index 000000000000..15f8cdb90a08 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-200,-0.29,3363799,10283009,5919637922,3363799,-0.29,32.71,0.06,0.06,234053966650,0.06,0.06,234053966650 +우리기술,032820,2,4240,2,355,9.14,48929654,22641248,165530656,48929654,9.14,216.11,29.56,29.56,208897341650,29.76,29.76,208897341650 +SK하이닉스,000660,3,266500,2,4000,1.52,769647,2437896,728002365,769647,1.52,31.57,0.11,0.11,206288524750,0.11,0.11,206288524750 +두산에너빌리티,034020,4,63900,2,1500,2.40,2753583,5684184,640561146,2753583,2.40,48.44,0.43,0.43,176530419700,0.43,0.43,176530419700 +KODEX 레버리지,122630,5,24840,2,130,0.53,6663304,14273382,97800000,6663304,0.53,46.68,6.81,6.81,165762612548,6.82,6.82,165762612548 +삼영엠텍,054540,6,11580,2,2380,25.87,13249427,3594862,13000000,13249427,25.87,368.57,101.92,101.92,147938348395,98.27,98.27,147938348395 +HJ중공업,097230,7,22800,5,-600,-2.56,5984261,32441362,83274281,5984261,-2.56,18.45,7.19,7.19,135707512975,7.15,7.15,135707512975 +KODEX 200선물인버스2X,252670,8,1303,5,-6,-0.46,104329068,289942016,1185400000,104329068,-0.46,35.98,8.80,8.80,135658883043,8.78,8.78,135658883043 +한화오션,042660,9,118600,2,900,0.76,892330,3438865,306413394,892330,0.76,25.95,0.29,0.29,105530376100,0.29,0.29,105530376100 +NAVER,035420,10,227500,2,6500,2.94,404013,711207,156852638,404013,2.94,56.81,0.26,0.26,91471455750,0.26,0.26,91471455750 +LG에너지솔루션,373220,11,352500,2,4000,1.15,249248,222771,234000000,249248,1.15,111.89,0.11,0.11,88899897000,0.11,0.11,88899897000 +프로티나,468530,12,25250,2,5520,27.98,3751306,4097467,10871991,3751306,27.98,91.55,34.50,34.50,84859571475,30.91,30.91,84859571475 +KODEX 코스닥150레버리지,233740,13,8935,2,210,2.41,8981890,14682476,205300000,8981890,2.41,61.17,4.38,4.38,79724077412,4.35,4.35,79724077412 +온코닉테라퓨틱스,476060,14,31150,2,3850,14.10,2294049,488684,11063810,2294049,14.10,469.43,20.73,20.73,71446644050,20.73,20.73,71446644050 +올릭스,226950,15,81300,5,-300,-0.37,687494,4750064,20106724,687494,-0.37,14.47,3.42,3.42,56086745550,3.43,3.43,56086745550 +현대무벡스,319400,16,6540,2,60,0.93,8234018,37285968,111376039,8234018,0.93,22.08,7.39,7.39,54679453810,7.51,7.51,54679453810 +삼성전기,009150,17,178700,2,4500,2.58,306390,793926,74693696,306390,2.58,38.59,0.41,0.41,54384068400,0.41,0.41,54384068400 +로보티즈,108490,18,99500,2,800,0.81,535844,2034272,13220560,535844,0.81,26.34,4.05,4.05,53852375800,4.09,4.09,53852375800 +퓨쳐켐,220100,19,23300,2,3200,15.92,2285257,797109,22102155,2285257,15.92,286.69,10.34,10.34,52404209675,10.18,10.18,52404209675 +오성첨단소재,052420,20,1884,2,24,1.29,25570037,61839960,91170474,25570037,1.29,41.35,28.05,28.05,49554467724,28.85,28.85,49554467724 +케이프,064820,21,10690,2,870,8.86,4199601,914803,30901728,4199601,8.86,459.07,13.59,13.59,46059433220,13.94,13.94,46059433220 +KODEX 200,069500,22,43250,2,110,0.25,1062339,7579492,164350000,1062339,0.25,14.02,0.65,0.65,45991969403,0.65,0.65,45991969403 +현대로템,064350,23,203000,5,-500,-0.25,187080,927694,109142293,187080,-0.25,20.17,0.17,0.17,38131753750,0.17,0.17,38131753750 +KODEX 인버스,114800,24,3487,5,-8,-0.23,10686739,24449048,211100000,10686739,-0.23,43.71,5.06,5.06,37226155281,5.06,5.06,37226155281 +에이피알,278470,25,217500,2,5500,2.59,170440,772679,37430655,170440,2.59,22.06,0.46,0.46,36908865250,0.45,0.45,36908865250 +알테오젠,196170,26,464500,2,1000,0.22,77258,200650,53464968,77258,0.22,38.50,0.14,0.14,36085073500,0.15,0.15,36085073500 +삼성물산,028260,27,174850,2,3550,2.07,191744,251919,169976544,191744,2.07,76.11,0.11,0.11,33589875650,0.11,0.11,33589875650 +하이드로리튬,101670,28,2630,2,235,9.81,11400891,1518209,54169970,11400891,9.81,750.94,21.05,21.05,31310851582,21.98,21.98,31310851582 +케이에스피,073010,29,6290,2,870,16.05,5111802,1381826,40191250,5111802,16.05,369.93,12.72,12.72,30566252140,12.09,12.09,30566252140 +카카오,035720,30,59000,2,100,0.17,517432,1641908,442124799,517432,0.17,31.51,0.12,0.12,30444837900,0.12,0.12,30444837900 diff --git a/top30/20250904/top30-tv-20250904-101001.csv b/top30/20250904/top30-tv-20250904-101001.csv new file mode 100644 index 000000000000..b598eb56c4f6 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69550,5,-250,-0.36,3527623,10283009,5919637922,3527623,-0.36,34.31,0.06,0.06,245445699100,0.06,0.06,245445699100 +우리기술,032820,2,4255,2,370,9.52,51964433,22641248,165530656,51964433,9.52,229.51,31.39,31.39,221838925703,31.50,31.50,221838925703 +SK하이닉스,000660,3,265750,2,3250,1.24,808187,2437896,728002365,808187,1.24,33.15,0.11,0.11,216541544500,0.11,0.11,216541544500 +두산에너빌리티,034020,4,64200,2,1800,2.88,2857922,5684184,640561146,2857922,2.88,50.28,0.45,0.45,183219597850,0.45,0.45,183219597850 +KODEX 레버리지,122630,5,24865,2,155,0.63,7187111,14273382,97800000,7187111,0.63,50.35,7.35,7.35,178770345020,7.35,7.35,178770345020 +삼영엠텍,054540,6,11510,2,2310,25.11,13774717,3594862,13000000,13774717,25.11,383.18,105.96,105.96,153984381130,102.91,102.91,153984381130 +KODEX 200선물인버스2X,252670,7,1301,5,-8,-0.61,112414501,289942016,1185400000,112414501,-0.61,38.77,9.48,9.48,146191748018,9.48,9.48,146191748018 +HJ중공업,097230,8,23000,5,-400,-1.71,6329772,32441362,83274281,6329772,-1.71,19.51,7.60,7.60,143610654900,7.50,7.50,143610654900 +한화오션,042660,9,119450,2,1750,1.49,1004725,3438865,306413394,1004725,1.49,29.22,0.33,0.33,118928996500,0.32,0.32,118928996500 +프로티나,468530,10,24300,2,4570,23.16,4297152,4097467,10871991,4297152,23.16,104.87,39.52,39.52,98344301600,37.22,37.22,98344301600 +NAVER,035420,11,227500,2,6500,2.94,431302,711207,156852638,431302,2.94,60.64,0.27,0.27,97670591500,0.27,0.27,97670591500 +LG에너지솔루션,373220,12,353500,2,5000,1.43,254115,222771,234000000,254115,1.43,114.07,0.11,0.11,90616683750,0.11,0.11,90616683750 +KODEX 코스닥150레버리지,233740,13,8910,2,185,2.12,9438257,14682476,205300000,9438257,2.12,64.28,4.60,4.60,83794646047,4.58,4.58,83794646047 +온코닉테라퓨틱스,476060,14,30900,2,3600,13.19,2473892,488684,11063810,2473892,13.19,506.24,22.36,22.36,77024701475,22.53,22.53,77024701475 +올릭스,226950,15,80700,5,-900,-1.10,734586,4750064,20106724,734586,-1.10,15.46,3.65,3.65,59881620450,3.69,3.69,59881620450 +삼성전기,009150,16,178900,2,4700,2.70,327158,793926,74693696,327158,2.70,41.21,0.44,0.44,58095466250,0.43,0.43,58095466250 +로보티즈,108490,17,99000,2,300,0.30,576998,2034272,13220560,576998,0.30,28.36,4.36,4.36,57920645800,4.43,4.43,57920645800 +현대무벡스,319400,18,6560,2,80,1.23,8393965,37285968,111376039,8393965,1.23,22.51,7.54,7.54,55730391485,7.63,7.63,55730391485 +퓨쳐켐,220100,19,23325,2,3225,16.04,2407994,797109,22102155,2407994,16.04,302.09,10.89,10.89,55250615700,10.72,10.72,55250615700 +KODEX 200,069500,20,43285,2,145,0.34,1190648,7579492,164350000,1190648,0.34,15.71,0.72,0.72,51543056459,0.72,0.72,51543056459 +오성첨단소재,052420,21,1885,2,25,1.34,26337217,61839960,91170474,26337217,1.34,42.59,28.89,28.89,51003621303,29.68,29.68,51003621303 +케이프,064820,22,10760,2,940,9.57,4369930,914803,30901728,4369930,9.57,477.69,14.14,14.14,47896134375,14.40,14.40,47896134375 +케이에스피,073010,23,6140,2,720,13.28,7578584,1381826,40191250,7578584,13.28,548.45,18.86,18.86,46159880160,18.71,18.71,46159880160 +알테오젠,196170,24,464000,2,500,0.11,91623,200650,53464968,91623,0.11,45.66,0.17,0.17,42749860250,0.17,0.17,42749860250 +현대로템,064350,25,204000,2,500,0.25,199945,927694,109142293,199945,0.25,21.55,0.18,0.18,40747959750,0.18,0.18,40747959750 +에이피알,278470,26,217000,2,5000,2.36,176959,772679,37430655,176959,2.36,22.90,0.47,0.47,38323540750,0.47,0.47,38323540750 +KODEX 인버스,114800,27,3485,5,-10,-0.29,10959911,24449048,211100000,10959911,-0.29,44.83,5.19,5.19,38178292144,5.19,5.19,38178292144 +파인엠텍,441270,28,13840,2,370,2.75,2774593,22995374,37640073,2774593,2.75,12.07,7.37,7.37,37561373585,7.21,7.21,37561373585 +카카오,035720,29,58700,5,-200,-0.34,605500,1641908,442124799,605500,-0.34,36.88,0.14,0.14,35620484750,0.14,0.14,35620484750 +삼성물산,028260,30,174800,2,3500,2.04,201931,251919,169976544,201931,2.04,80.16,0.12,0.12,35370132700,0.12,0.12,35370132700 diff --git a/top30/20250904/top30-tv-20250904-102001.csv b/top30/20250904/top30-tv-20250904-102001.csv new file mode 100644 index 000000000000..9e684a92c096 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-200,-0.29,3941661,10283009,5919637922,3941661,-0.29,38.33,0.07,0.07,274222335000,0.07,0.07,274222335000 +우리기술,032820,2,4255,2,370,9.52,53412940,22641248,165530656,53412940,9.52,235.91,32.27,32.27,228005132244,32.37,32.37,228005132244 +SK하이닉스,000660,3,266000,2,3500,1.33,836825,2437896,728002365,836825,1.33,34.33,0.11,0.11,224152988250,0.12,0.12,224152988250 +두산에너빌리티,034020,4,63900,2,1500,2.40,2930683,5684184,640561146,2930683,2.40,51.56,0.46,0.46,187876889700,0.46,0.46,187876889700 +KODEX 레버리지,122630,5,24860,2,150,0.61,7485893,14273382,97800000,7485893,0.61,52.45,7.65,7.65,186197630026,7.66,7.66,186197630026 +HJ중공업,097230,6,23450,2,50,0.21,7049829,32441362,83274281,7049829,0.21,21.73,8.47,8.47,160297127100,8.21,8.21,160297127100 +삼영엠텍,054540,7,11610,2,2410,26.20,14196772,3594862,13000000,14196772,26.20,394.92,109.21,109.21,158885343310,105.27,105.27,158885343310 +KODEX 200선물인버스2X,252670,8,1301,5,-8,-0.61,119867772,289942016,1185400000,119867772,-0.61,41.34,10.11,10.11,155891904912,10.11,10.11,155891904912 +한화오션,042660,9,119800,2,2100,1.78,1157579,3438865,306413394,1157579,1.78,33.66,0.38,0.38,137244780200,0.37,0.37,137244780200 +프로티나,468530,10,24050,2,4320,21.90,4576625,4097467,10871991,4576625,21.90,111.69,42.10,42.10,105128048225,40.21,40.21,105128048225 +NAVER,035420,11,226500,2,5500,2.49,447971,711207,156852638,447971,2.49,62.99,0.29,0.29,101449634750,0.29,0.29,101449634750 +LG에너지솔루션,373220,12,354500,2,6000,1.72,259488,222771,234000000,259488,1.72,116.48,0.11,0.11,92519593750,0.11,0.11,92519593750 +KODEX 코스닥150레버리지,233740,13,8925,2,200,2.29,9750797,14682476,205300000,9750797,2.29,66.41,4.75,4.75,86581439984,4.73,4.73,86581439984 +온코닉테라퓨틱스,476060,14,30150,2,2850,10.44,2732797,488684,11063810,2732797,10.44,559.22,24.70,24.70,84919917875,25.46,25.46,84919917875 +올릭스,226950,15,80500,5,-1100,-1.35,755034,4750064,20106724,755034,-1.35,15.90,3.76,3.76,61530140950,3.80,3.80,61530140950 +삼성전기,009150,16,178900,2,4700,2.70,339662,793926,74693696,339662,2.70,42.78,0.45,0.45,60330523400,0.45,0.45,60330523400 +로보티즈,108490,17,98700,3,0,0.00,592524,2034272,13220560,592524,0.00,29.13,4.48,4.48,59455798300,4.56,4.56,59455798300 +퓨쳐켐,220100,18,22700,2,2600,12.94,2524616,797109,22102155,2524616,12.94,316.72,11.42,11.42,57926000650,11.55,11.55,57926000650 +현대무벡스,319400,19,6610,2,130,2.01,8550326,37285968,111376039,8550326,2.01,22.93,7.68,7.68,56758317370,7.71,7.71,56758317370 +KODEX 200,069500,20,43280,2,140,0.32,1258011,7579492,164350000,1258011,0.32,16.60,0.77,0.77,54458445480,0.77,0.77,54458445480 +오성첨단소재,052420,21,1877,2,17,0.91,26829006,61839960,91170474,26829006,0.91,43.38,29.43,29.43,51928874554,30.35,30.35,51928874554 +케이에스피,073010,22,6210,2,790,14.58,8449171,1381826,40191250,8449171,14.58,611.45,21.02,21.02,51511841760,20.64,20.64,51511841760 +케이프,064820,23,10830,2,1010,10.29,4467262,914803,30901728,4467262,10.29,488.33,14.46,14.46,48942830430,14.62,14.62,48942830430 +파인엠텍,441270,24,13740,2,270,2.00,3424519,22995374,37640073,3424519,2.00,14.89,9.10,9.10,46500056710,8.99,8.99,46500056710 +알테오젠,196170,25,463000,5,-500,-0.11,98332,200650,53464968,98332,-0.11,49.01,0.18,0.18,45858228500,0.19,0.19,45858228500 +현대로템,064350,26,204000,2,500,0.25,206418,927694,109142293,206418,0.25,22.25,0.19,0.19,42067066500,0.19,0.19,42067066500 +에이피알,278470,27,217000,2,5000,2.36,186577,772679,37430655,186577,2.36,24.15,0.50,0.50,40412778250,0.50,0.50,40412778250 +KODEX 인버스,114800,28,3485,5,-10,-0.29,11101830,24449048,211100000,11101830,-0.29,45.41,5.26,5.26,38672835591,5.26,5.26,38672835591 +삼성물산,028260,29,174500,2,3200,1.87,215904,251919,169976544,215904,1.87,85.70,0.13,0.13,37808016400,0.13,0.13,37808016400 +카카오,035720,30,58800,5,-100,-0.17,638227,1641908,442124799,638227,-0.17,38.87,0.14,0.14,37544078650,0.14,0.14,37544078650 diff --git a/top30/20250904/top30-tv-20250904-103001.csv b/top30/20250904/top30-tv-20250904-103001.csv new file mode 100644 index 000000000000..2a638b84ccc2 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,4057308,10283009,5919637922,4057308,-0.43,39.46,0.07,0.07,282265562900,0.07,0.07,282265562900 +SK하이닉스,000660,2,266500,2,4000,1.52,897284,2437896,728002365,897284,1.52,36.81,0.12,0.12,240247274250,0.12,0.12,240247274250 +우리기술,032820,3,4250,2,365,9.40,55108015,22641248,165530656,55108015,9.40,243.40,33.29,33.29,235178088799,33.43,33.43,235178088799 +KODEX 레버리지,122630,4,24850,2,140,0.57,7837451,14273382,97800000,7837451,0.57,54.91,8.01,8.01,194927022835,8.02,8.02,194927022835 +두산에너빌리티,034020,5,63800,2,1400,2.24,2987929,5684184,640561146,2987929,2.24,52.57,0.47,0.47,191533189000,0.47,0.47,191533189000 +HJ중공업,097230,6,23200,5,-200,-0.85,7808268,32441362,83274281,7808268,-0.85,24.07,9.38,9.38,178008894975,9.21,9.21,178008894975 +삼영엠텍,054540,7,11830,2,2630,28.59,14606285,3594862,13000000,14606285,28.59,406.31,112.36,112.36,163687620035,106.44,106.44,163687620035 +KODEX 200선물인버스2X,252670,8,1303,5,-6,-0.46,123790641,289942016,1185400000,123790641,-0.46,42.69,10.44,10.44,161002055868,10.42,10.42,161002055868 +한화오션,042660,9,119900,2,2200,1.87,1193818,3438865,306413394,1193818,1.87,34.72,0.39,0.39,141581615000,0.39,0.39,141581615000 +프로티나,468530,10,24200,2,4470,22.66,4717421,4097467,10871991,4717421,22.66,115.13,43.39,43.39,108546200050,41.26,41.26,108546200050 +NAVER,035420,11,227500,2,6500,2.94,464723,711207,156852638,464723,2.94,65.34,0.30,0.30,105251002500,0.29,0.29,105251002500 +LG에너지솔루션,373220,12,354500,2,6000,1.72,261213,222771,234000000,261213,1.72,117.26,0.11,0.11,93131525750,0.11,0.11,93131525750 +온코닉테라퓨틱스,476060,13,30700,2,3400,12.45,2891357,488684,11063810,2891357,12.45,591.66,26.13,26.13,89740989650,26.42,26.42,89740989650 +KODEX 코스닥150레버리지,233740,14,8915,2,190,2.18,10022004,14682476,205300000,10022004,2.18,68.26,4.88,4.88,88997233659,4.86,4.86,88997233659 +올릭스,226950,15,81100,5,-500,-0.61,780392,4750064,20106724,780392,-0.61,16.43,3.88,3.88,63574609450,3.90,3.90,63574609450 +삼성전기,009150,16,178900,2,4700,2.70,352463,793926,74693696,352463,2.70,44.39,0.47,0.47,62619470300,0.47,0.47,62619470300 +로보티즈,108490,17,98900,2,200,0.20,612449,2034272,13220560,612449,0.20,30.11,4.63,4.63,61420813100,4.70,4.70,61420813100 +퓨쳐켐,220100,18,23200,2,3100,15.42,2614049,797109,22102155,2614049,15.42,327.94,11.83,11.83,59984329925,11.70,11.70,59984329925 +케이에스피,073010,19,6260,2,840,15.50,9402914,1381826,40191250,9402914,15.50,680.47,23.40,23.40,57506114490,22.86,22.86,57506114490 +현대무벡스,319400,20,6580,2,100,1.54,8659704,37285968,111376039,8659704,1.54,23.23,7.78,7.78,57477838090,7.84,7.84,57477838090 +KODEX 200,069500,21,43270,2,130,0.30,1317198,7579492,164350000,1317198,0.30,17.38,0.80,0.80,57018762240,0.80,0.80,57018762240 +오성첨단소재,052420,22,1897,2,37,1.99,27629385,61839960,91170474,27629385,1.99,44.68,30.31,30.31,53441018989,30.90,30.90,53441018989 +케이프,064820,23,10860,2,1040,10.59,4586006,914803,30901728,4586006,10.59,501.31,14.84,14.84,50230854665,14.97,14.97,50230854665 +파인엠텍,441270,24,13670,2,200,1.48,3655438,22995374,37640073,3655438,1.48,15.90,9.71,9.71,49649068765,9.65,9.65,49649068765 +알테오젠,196170,25,464000,2,500,0.11,100371,200650,53464968,100371,0.11,50.02,0.19,0.19,46803509500,0.19,0.19,46803509500 +현대로템,064350,26,204500,2,1000,0.49,214362,927694,109142293,214362,0.49,23.11,0.20,0.20,43687983500,0.20,0.20,43687983500 +에이피알,278470,27,217000,2,5000,2.36,194946,772679,37430655,194946,2.36,25.23,0.52,0.52,42229884000,0.52,0.52,42229884000 +카카오,035720,28,58900,3,0,0.00,672041,1641908,442124799,672041,0.00,40.93,0.15,0.15,39535086900,0.15,0.15,39535086900 +KODEX 인버스,114800,29,3485,5,-10,-0.29,11176414,24449048,211100000,11176414,-0.29,45.71,5.29,5.29,38932783226,5.29,5.29,38932783226 +삼성물산,028260,30,174300,2,3000,1.75,222340,251919,169976544,222340,1.75,88.26,0.13,0.13,38930852450,0.13,0.13,38930852450 diff --git a/top30/20250904/top30-tv-20250904-104001.csv b/top30/20250904/top30-tv-20250904-104001.csv new file mode 100644 index 000000000000..af3e0192001f --- /dev/null +++ b/top30/20250904/top30-tv-20250904-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69450,5,-350,-0.50,4413912,10283009,5919637922,4413912,-0.50,42.92,0.07,0.07,307050375400,0.07,0.07,307050375400 +SK하이닉스,000660,2,267250,2,4750,1.81,956773,2437896,728002365,956773,1.81,39.25,0.13,0.13,256139111750,0.13,0.13,256139111750 +우리기술,032820,3,4235,2,350,9.01,55800929,22641248,165530656,55800929,9.01,246.46,33.71,33.71,238114831612,33.97,33.97,238114831612 +KODEX 레버리지,122630,4,24835,2,125,0.51,8159026,14273382,97800000,8159026,0.51,57.16,8.34,8.34,202908881766,8.35,8.35,202908881766 +HJ중공업,097230,5,23500,2,100,0.43,8644292,32441362,83274281,8644292,0.43,26.65,10.38,10.38,197699503750,10.10,10.10,197699503750 +두산에너빌리티,034020,6,63700,2,1300,2.08,3074368,5684184,640561146,3074368,2.08,54.09,0.48,0.48,197049156950,0.48,0.48,197049156950 +삼영엠텍,054540,7,11840,2,2640,28.70,15436033,3594862,13000000,15436033,28.70,429.39,118.74,118.74,173551510345,112.75,112.75,173551510345 +KODEX 200선물인버스2X,252670,8,1303,5,-6,-0.46,125687108,289942016,1185400000,125687108,-0.46,43.35,10.60,10.60,163473769402,10.58,10.58,163473769402 +한화오션,042660,9,119600,2,1900,1.61,1221113,3438865,306413394,1221113,1.61,35.51,0.40,0.40,144851100650,0.40,0.40,144851100650 +프로티나,468530,10,24300,2,4570,23.16,4831103,4097467,10871991,4831103,23.16,117.90,44.44,44.44,111315655050,42.13,42.13,111315655050 +NAVER,035420,11,227500,2,6500,2.94,474418,711207,156852638,474418,2.94,66.71,0.30,0.30,107452783500,0.30,0.30,107452783500 +온코닉테라퓨틱스,476060,12,31250,2,3950,14.47,3256196,488684,11063810,3256196,14.47,666.32,29.43,29.43,101128475650,29.25,29.25,101128475650 +LG에너지솔루션,373220,13,353500,2,5000,1.43,264279,222771,234000000,264279,1.43,118.63,0.11,0.11,94217038500,0.11,0.11,94217038500 +KODEX 코스닥150레버리지,233740,14,8905,2,180,2.06,10247559,14682476,205300000,10247559,2.06,69.79,4.99,4.99,91008500772,4.98,4.98,91008500772 +케이에스피,073010,15,6300,2,880,16.24,10613527,1381826,40191250,10613527,16.24,768.08,26.41,26.41,65224473660,25.76,25.76,65224473660 +삼성전기,009150,16,179000,2,4800,2.76,366236,793926,74693696,366236,2.76,46.13,0.49,0.49,65082521250,0.49,0.49,65082521250 +올릭스,226950,17,81200,5,-400,-0.49,794891,4750064,20106724,794891,-0.49,16.73,3.95,3.95,64746796750,3.97,3.97,64746796750 +로보티즈,108490,18,98600,5,-100,-0.10,621653,2034272,13220560,621653,-0.10,30.56,4.70,4.70,62329379700,4.78,4.78,62329379700 +퓨쳐켐,220100,19,22900,2,2800,13.93,2694302,797109,22102155,2694302,13.93,338.01,12.19,12.19,61842315550,12.22,12.22,61842315550 +KODEX 200,069500,20,43250,2,110,0.25,1364251,7579492,164350000,1364251,0.25,18.00,0.83,0.83,59053582039,0.83,0.83,59053582039 +현대무벡스,319400,21,6560,2,80,1.23,8788438,37285968,111376039,8788438,1.23,23.57,7.89,7.89,58322509160,7.98,7.98,58322509160 +오성첨단소재,052420,22,1910,2,50,2.69,28595150,61839960,91170474,28595150,2.69,46.24,31.36,31.36,55279530760,31.75,31.75,55279530760 +케이프,064820,23,10870,2,1050,10.69,4676651,914803,30901728,4676651,10.69,511.22,15.13,15.13,51213602695,15.25,15.25,51213602695 +파인엠텍,441270,24,13680,2,210,1.56,3736949,22995374,37640073,3736949,1.56,16.25,9.93,9.93,50761164195,9.86,9.86,50761164195 +알테오젠,196170,25,464500,2,1000,0.22,103561,200650,53464968,103561,0.22,51.61,0.19,0.19,48283559750,0.19,0.19,48283559750 +현대로템,064350,26,204000,2,500,0.25,219837,927694,109142293,219837,0.25,23.70,0.20,0.20,44807089500,0.20,0.20,44807089500 +에이피알,278470,27,217500,2,5500,2.59,203339,772679,37430655,203339,2.59,26.32,0.54,0.54,44053221250,0.54,0.54,44053221250 +오리엔탈정공,014940,28,9020,2,1100,13.89,4996067,2325019,45573661,4996067,13.89,214.88,10.96,10.96,42821620305,10.42,10.42,42821620305 +TIGER 미국S&P500,360750,29,22305,2,90,0.41,1838805,5357534,408900000,1838805,0.41,34.32,0.45,0.45,41002240778,0.45,0.45,41002240778 +카카오,035720,30,58800,5,-100,-0.17,689512,1641908,442124799,689512,-0.17,41.99,0.16,0.16,40562980900,0.16,0.16,40562980900 diff --git a/top30/20250904/top30-tv-20250904-105002.csv b/top30/20250904/top30-tv-20250904-105002.csv new file mode 100644 index 000000000000..984a24b257d4 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-200,-0.29,4785069,10283009,5919637922,4785069,-0.29,46.53,0.08,0.08,332873845200,0.08,0.08,332873845200 +SK하이닉스,000660,2,268000,2,5500,2.10,1009708,2437896,728002365,1009708,2.10,41.42,0.14,0.14,270312362250,0.14,0.14,270312362250 +우리기술,032820,3,4220,2,335,8.62,56391502,22641248,165530656,56391502,8.62,249.07,34.07,34.07,240616139665,34.45,34.45,240616139665 +KODEX 레버리지,122630,4,24895,2,185,0.75,8801876,14273382,97800000,8801876,0.75,61.67,9.00,9.00,218902056636,8.99,8.99,218902056636 +HJ중공업,097230,5,23400,3,0,0.00,8998751,32441362,83274281,8998751,0.00,27.74,10.81,10.81,206027107450,10.57,10.57,206027107450 +두산에너빌리티,034020,6,63800,2,1400,2.24,3158018,5684184,640561146,3158018,2.24,55.56,0.49,0.49,202384580450,0.50,0.50,202384580450 +삼영엠텍,054540,7,11670,2,2470,26.85,15697721,3594862,13000000,15697721,26.85,436.67,120.75,120.75,176624430885,116.42,116.42,176624430885 +KODEX 200선물인버스2X,252670,8,1300,5,-9,-0.69,135237481,289942016,1185400000,135237481,-0.69,46.64,11.41,11.41,175891638688,11.41,11.41,175891638688 +한화오션,042660,9,119400,2,1700,1.44,1243506,3438865,306413394,1243506,1.44,36.16,0.41,0.41,147528309200,0.40,0.40,147528309200 +프로티나,468530,10,25300,2,5570,28.23,5818951,4097467,10871991,5818951,28.23,142.01,53.52,53.52,136371633525,49.58,49.58,136371633525 +NAVER,035420,11,228500,2,7500,3.39,509228,711207,156852638,509228,3.39,71.60,0.32,0.32,115372233250,0.32,0.32,115372233250 +온코닉테라퓨틱스,476060,12,31400,2,4100,15.02,3340160,488684,11063810,3340160,15.02,683.50,30.19,30.19,103761699300,29.87,29.87,103761699300 +LG에너지솔루션,373220,13,354000,2,5500,1.58,266238,222771,234000000,266238,1.58,119.51,0.11,0.11,94910738000,0.11,0.11,94910738000 +KODEX 코스닥150레버리지,233740,14,8935,2,210,2.41,10600359,14682476,205300000,10600359,2.41,72.20,5.16,5.16,94158675189,5.13,5.13,94158675189 +올릭스,226950,15,81500,5,-100,-0.12,857493,4750064,20106724,857493,-0.12,18.05,4.26,4.26,69869670400,4.26,4.26,69869670400 +삼성전기,009150,16,179500,2,5300,3.04,387212,793926,74693696,387212,3.04,48.77,0.52,0.52,68841685550,0.51,0.51,68841685550 +케이에스피,073010,17,6190,2,770,14.21,11108476,1381826,40191250,11108476,14.21,803.90,27.64,27.64,68306805400,27.46,27.46,68306805400 +로보티즈,108490,18,98600,5,-100,-0.10,631402,2034272,13220560,631402,-0.10,31.04,4.78,4.78,63290110000,4.86,4.86,63290110000 +퓨쳐켐,220100,19,23000,2,2900,14.43,2741029,797109,22102155,2741029,14.43,343.87,12.40,12.40,62917836700,12.38,12.38,62917836700 +KODEX 200,069500,20,43310,2,170,0.39,1453074,7579492,164350000,1453074,0.39,19.17,0.88,0.88,62898900731,0.88,0.88,62898900731 +현대무벡스,319400,21,6540,2,60,0.93,8953506,37285968,111376039,8953506,0.93,24.01,8.04,8.04,59402517825,8.16,8.16,59402517825 +오성첨단소재,052420,22,1890,2,30,1.61,29043262,61839960,91170474,29043262,1.61,46.97,31.86,31.86,56130068024,32.57,32.57,56130068024 +케이프,064820,23,10690,2,870,8.86,4767064,914803,30901728,4767064,8.86,521.10,15.43,15.43,52189155665,15.80,15.80,52189155665 +오리엔탈정공,014940,24,8900,2,980,12.37,5967669,2325019,45573661,5967669,12.37,256.67,13.09,13.09,51544933875,12.71,12.71,51544933875 +파인엠텍,441270,25,13610,2,140,1.04,3784845,22995374,37640073,3784845,1.04,16.46,10.06,10.06,51413863520,10.04,10.04,51413863520 +알테오젠,196170,26,465500,2,2000,0.43,108434,200650,53464968,108434,0.43,54.04,0.20,0.20,50548025250,0.20,0.20,50548025250 +현대로템,064350,27,204500,2,1000,0.49,231459,927694,109142293,231459,0.49,24.95,0.21,0.21,47185319000,0.21,0.21,47185319000 +에이피알,278470,28,217000,2,5000,2.36,209591,772679,37430655,209591,2.36,27.13,0.56,0.56,45409077000,0.56,0.56,45409077000 +TIGER 미국S&P500,360750,29,22310,2,95,0.43,1978280,5357534,408900000,1978280,0.43,36.93,0.48,0.48,44113817685,0.48,0.48,44113817685 +카카오,035720,30,58800,5,-100,-0.17,705140,1641908,442124799,705140,-0.17,42.95,0.16,0.16,41482280450,0.16,0.16,41482280450 diff --git a/top30/20250904/top30-tv-20250904-110001.csv b/top30/20250904/top30-tv-20250904-110001.csv new file mode 100644 index 000000000000..5943066c6da8 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-200,-0.29,4991963,10283009,5919637922,4991963,-0.29,48.55,0.08,0.08,347273164950,0.08,0.08,347273164950 +SK하이닉스,000660,2,268000,2,5500,2.10,1073383,2437896,728002365,1073383,2.10,44.03,0.15,0.15,287389361500,0.15,0.15,287389361500 +우리기술,032820,3,4235,2,350,9.01,57513669,22641248,165530656,57513669,9.01,254.02,34.75,34.75,245347871431,35.00,35.00,245347871431 +KODEX 레버리지,122630,4,24945,2,235,0.95,9600522,14273382,97800000,9600522,0.95,67.26,9.82,9.82,238821618532,9.79,9.79,238821618532 +HJ중공업,097230,5,24000,2,600,2.56,9897406,32441362,83274281,9897406,2.56,30.51,11.89,11.89,227441801950,11.38,11.38,227441801950 +두산에너빌리티,034020,6,63900,2,1500,2.40,3207078,5684184,640561146,3207078,2.40,56.42,0.50,0.50,205515622200,0.50,0.50,205515622200 +KODEX 200선물인버스2X,252670,7,1297,5,-12,-0.92,145143982,289942016,1185400000,145143982,-0.92,50.06,12.24,12.24,188744963494,12.28,12.28,188744963494 +삼영엠텍,054540,8,11660,2,2460,26.74,15965149,3594862,13000000,15965149,26.74,444.11,122.81,122.81,179736030375,118.58,118.58,179736030375 +한화오션,042660,9,119300,2,1600,1.36,1261472,3438865,306413394,1261472,1.36,36.68,0.41,0.41,149672982400,0.41,0.41,149672982400 +프로티나,468530,10,24700,2,4970,25.19,6160601,4097467,10871991,6160601,25.19,150.35,56.66,56.66,144862688100,53.94,53.94,144862688100 +NAVER,035420,11,228500,2,7500,3.39,520589,711207,156852638,520589,3.39,73.20,0.33,0.33,117967314500,0.33,0.33,117967314500 +온코닉테라퓨틱스,476060,12,31350,2,4050,14.84,3396826,488684,11063810,3396826,14.84,695.10,30.70,30.70,105540553350,30.43,30.43,105540553350 +KODEX 코스닥150레버리지,233740,13,8935,2,210,2.41,10838463,14682476,205300000,10838463,2.41,73.82,5.28,5.28,96286378945,5.25,5.25,96286378945 +LG에너지솔루션,373220,14,353000,2,4500,1.29,268856,222771,234000000,268856,1.29,120.69,0.11,0.11,95836614000,0.12,0.12,95836614000 +삼성전기,009150,15,179000,2,4800,2.76,402336,793926,74693696,402336,2.76,50.68,0.54,0.54,71554857300,0.54,0.54,71554857300 +올릭스,226950,16,81600,3,0,0.00,874898,4750064,20106724,874898,0.00,18.42,4.35,4.35,71293601650,4.35,4.35,71293601650 +케이에스피,073010,17,6200,2,780,14.39,11389418,1381826,40191250,11389418,14.39,824.23,28.34,28.34,70038107970,28.11,28.11,70038107970 +KODEX 200,069500,18,43355,2,215,0.50,1587618,7579492,164350000,1587618,0.50,20.95,0.97,0.97,68730606960,0.96,0.96,68730606960 +로보티즈,108490,19,98750,2,50,0.05,640221,2034272,13220560,640221,0.05,31.47,4.84,4.84,64160486800,4.91,4.91,64160486800 +퓨쳐켐,220100,20,23000,2,2900,14.43,2781160,797109,22102155,2781160,14.43,348.91,12.58,12.58,63839099100,12.56,12.56,63839099100 +현대무벡스,319400,21,6550,2,70,1.08,9054196,37285968,111376039,9054196,1.08,24.28,8.13,8.13,60061965800,8.23,8.23,60061965800 +오성첨단소재,052420,22,1888,2,28,1.51,29342141,61839960,91170474,29342141,1.51,47.45,32.18,32.18,56694194693,32.94,32.94,56694194693 +오리엔탈정공,014940,23,8710,2,790,9.97,6479998,2325019,45573661,6479998,9.97,278.71,14.22,14.22,56042060150,14.12,14.12,56042060150 +알테오젠,196170,24,466500,2,3000,0.65,114880,200650,53464968,114880,0.65,57.25,0.21,0.21,53552583250,0.21,0.21,53552583250 +케이프,064820,25,10700,2,880,8.96,4814872,914803,30901728,4814872,8.96,526.33,15.58,15.58,52699351225,15.94,15.94,52699351225 +파인엠텍,441270,26,13640,2,170,1.26,3842435,22995374,37640073,3842435,1.26,16.71,10.21,10.21,52196554340,10.17,10.17,52196554340 +TIGER 미국S&P500,360750,27,22315,2,100,0.45,2234117,5357534,408900000,2234117,0.45,41.70,0.55,0.55,49820931604,0.55,0.55,49820931604 +현대로템,064350,28,204500,2,1000,0.49,240266,927694,109142293,240266,0.49,25.90,0.22,0.22,48987597250,0.22,0.22,48987597250 +에이피알,278470,29,216500,2,4500,2.12,214527,772679,37430655,214527,2.12,27.76,0.57,0.57,46478307250,0.57,0.57,46478307250 +뉴로핏,380550,30,13780,2,950,7.40,3370857,6695871,11554087,3370857,7.40,50.34,29.17,29.17,45725570205,28.72,28.72,45725570205 diff --git a/top30/20250904/top30-tv-20250904-111001.csv b/top30/20250904/top30-tv-20250904-111001.csv new file mode 100644 index 000000000000..30d9f887a380 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,5211855,10283009,5919637922,5211855,-0.43,50.68,0.09,0.09,362576765150,0.09,0.09,362576765150 +SK하이닉스,000660,2,268000,2,5500,2.10,1104546,2437896,728002365,1104546,2.10,45.31,0.15,0.15,295752367250,0.15,0.15,295752367250 +HJ중공업,097230,3,24250,2,850,3.63,11205280,32441362,83274281,11205280,3.63,34.54,13.46,13.46,259130731475,12.83,12.83,259130731475 +우리기술,032820,4,4220,2,335,8.62,57954991,22641248,165530656,57954991,8.62,255.97,35.01,35.01,247214996263,35.39,35.39,247214996263 +KODEX 레버리지,122630,5,24980,2,270,1.09,9931854,14273382,97800000,9931854,1.09,69.58,10.16,10.16,247098023164,10.11,10.11,247098023164 +두산에너빌리티,034020,6,63800,2,1400,2.24,3244133,5684184,640561146,3244133,2.24,57.07,0.51,0.51,207880561450,0.51,0.51,207880561450 +KODEX 200선물인버스2X,252670,7,1294,5,-15,-1.15,158964254,289942016,1185400000,158964254,-1.15,54.83,13.41,13.41,206642014233,13.47,13.47,206642014233 +삼영엠텍,054540,8,11740,2,2540,27.61,16113804,3594862,13000000,16113804,27.61,448.25,123.95,123.95,181475669155,118.91,118.91,181475669155 +한화오션,042660,9,119500,2,1800,1.53,1285981,3438865,306413394,1285981,1.53,37.40,0.42,0.42,152596460900,0.42,0.42,152596460900 +프로티나,468530,10,24650,2,4920,24.94,6275384,4097467,10871991,6275384,24.94,153.15,57.72,57.72,147684874950,55.11,55.11,147684874950 +NAVER,035420,11,228000,2,7000,3.17,540951,711207,156852638,540951,3.17,76.06,0.34,0.34,122612479000,0.34,0.34,122612479000 +온코닉테라퓨틱스,476060,12,30950,2,3650,13.37,3479909,488684,11063810,3479909,13.37,712.10,31.45,31.45,108120198350,31.57,31.57,108120198350 +KODEX 코스닥150레버리지,233740,13,8925,2,200,2.29,10995415,14682476,205300000,10995415,2.29,74.89,5.36,5.36,97689153547,5.33,5.33,97689153547 +LG에너지솔루션,373220,14,353000,2,4500,1.29,271266,222771,234000000,271266,1.29,121.77,0.12,0.12,96688480000,0.12,0.12,96688480000 +삼성전기,009150,15,178800,2,4600,2.64,420748,793926,74693696,420748,2.64,53.00,0.56,0.56,74845281950,0.56,0.56,74845281950 +케이에스피,073010,16,6400,2,980,18.08,12037856,1381826,40191250,12037856,18.08,871.16,29.95,29.95,74135916300,28.82,28.82,74135916300 +올릭스,226950,17,81300,5,-300,-0.37,898202,4750064,20106724,898202,-0.37,18.91,4.47,4.47,73192589700,4.48,4.48,73192589700 +KODEX 200,069500,18,43385,2,245,0.57,1674440,7579492,164350000,1674440,0.57,22.09,1.02,1.02,72497316985,1.02,1.02,72497316985 +퓨쳐켐,220100,19,22600,2,2500,12.44,2911132,797109,22102155,2911132,12.44,365.21,13.17,13.17,66783322200,13.37,13.37,66783322200 +로보티즈,108490,20,98500,5,-200,-0.20,649407,2034272,13220560,649407,-0.20,31.92,4.91,4.91,65066634400,5.00,5.00,65066634400 +현대무벡스,319400,21,6540,2,60,0.93,9183193,37285968,111376039,9183193,0.93,24.63,8.25,8.25,60906816995,8.36,8.36,60906816995 +오리엔탈정공,014940,22,8850,2,930,11.74,6836262,2325019,45573661,6836262,11.74,294.03,15.00,15.00,59178690960,14.67,14.67,59178690960 +오성첨단소재,052420,23,1881,2,21,1.13,29634201,61839960,91170474,29634201,1.13,47.92,32.50,32.50,57244862592,33.38,33.38,57244862592 +파인엠텍,441270,24,13390,5,-80,-0.59,4184272,22995374,37640073,4184272,-0.59,18.20,11.12,11.12,56778332510,11.27,11.27,56778332510 +알테오젠,196170,25,466500,2,3000,0.65,118469,200650,53464968,118469,0.65,59.04,0.22,0.22,55228469750,0.22,0.22,55228469750 +TIGER 미국S&P500,360750,26,22335,2,120,0.54,2470318,5357534,408900000,2470318,0.54,46.11,0.60,0.60,55094127329,0.60,0.60,55094127329 +케이프,064820,27,10760,2,940,9.57,4852327,914803,30901728,4852327,9.57,530.42,15.70,15.70,53101292695,15.97,15.97,53101292695 +현대로템,064350,28,204500,2,1000,0.49,249998,927694,109142293,249998,0.49,26.95,0.23,0.23,50978630750,0.23,0.23,50978630750 +HD한국조선해양,009540,29,423000,2,12000,2.92,118893,205138,70773116,118893,2.92,57.96,0.17,0.17,49170512000,0.16,0.16,49170512000 +뉴로핏,380550,30,13670,2,840,6.55,3577547,6695871,11554087,3577547,6.55,53.43,30.96,30.96,48565658925,30.75,30.75,48565658925 diff --git a/top30/20250904/top30-tv-20250904-112001.csv b/top30/20250904/top30-tv-20250904-112001.csv new file mode 100644 index 000000000000..4ce347cb6160 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,5474480,10283009,5919637922,5474480,-0.43,53.24,0.09,0.09,380832355600,0.09,0.09,380832355600 +SK하이닉스,000660,2,268500,2,6000,2.29,1158661,2437896,728002365,1158661,2.29,47.53,0.16,0.16,310258520250,0.16,0.16,310258520250 +HJ중공업,097230,3,24000,2,600,2.56,11822351,32441362,83274281,11822351,2.56,36.44,14.20,14.20,273996230675,13.71,13.71,273996230675 +우리기술,032820,4,4195,2,310,7.98,59218672,22641248,165530656,59218672,7.98,261.55,35.78,35.78,252522941782,36.37,36.37,252522941782 +KODEX 레버리지,122630,5,24955,2,245,0.99,10087648,14273382,97800000,10087648,0.99,70.67,10.31,10.31,250986615151,10.28,10.28,250986615151 +KODEX 200선물인버스2X,252670,6,1296,5,-13,-0.99,163200285,289942016,1185400000,163200285,-0.99,56.29,13.77,13.77,212132662284,13.81,13.81,212132662284 +두산에너빌리티,034020,7,63800,2,1400,2.24,3283198,5684184,640561146,3283198,2.24,57.76,0.51,0.51,210372965250,0.51,0.51,210372965250 +삼영엠텍,054540,8,11740,2,2540,27.61,16186027,3594862,13000000,16186027,27.61,450.25,124.51,124.51,182322467040,119.46,119.46,182322467040 +한화오션,042660,9,119700,2,2000,1.70,1328033,3438865,306413394,1328033,1.70,38.62,0.43,0.43,157633418200,0.43,0.43,157633418200 +프로티나,468530,10,25000,2,5270,26.71,6412794,4097467,10871991,6412794,26.71,156.51,58.98,58.98,151105085825,55.59,55.59,151105085825 +NAVER,035420,11,228000,2,7000,3.17,548213,711207,156852638,548213,3.17,77.08,0.35,0.35,124267978000,0.35,0.35,124267978000 +온코닉테라퓨틱스,476060,12,30750,2,3450,12.64,3534882,488684,11063810,3534882,12.64,723.35,31.95,31.95,109809485100,32.28,32.28,109809485100 +KODEX 코스닥150레버리지,233740,13,8920,2,195,2.23,11116017,14682476,205300000,11116017,2.23,75.71,5.41,5.41,98765033452,5.39,5.39,98765033452 +LG에너지솔루션,373220,14,352000,2,3500,1.00,277008,222771,234000000,277008,1.00,124.35,0.12,0.12,98713229250,0.12,0.12,98713229250 +케이에스피,073010,15,6460,2,1040,19.19,12751617,1381826,40191250,12751617,19.19,922.81,31.73,31.73,78685295100,30.31,30.31,78685295100 +삼성전기,009150,16,178800,2,4600,2.64,431901,793926,74693696,431901,2.64,54.40,0.58,0.58,76838721500,0.58,0.58,76838721500 +KODEX 200,069500,17,43365,2,225,0.52,1737455,7579492,164350000,1737455,0.52,22.92,1.06,1.06,75229900955,1.06,1.06,75229900955 +올릭스,226950,18,81700,2,100,0.12,912889,4750064,20106724,912889,0.12,19.22,4.54,4.54,74388563050,4.53,4.53,74388563050 +퓨쳐켐,220100,19,22600,2,2500,12.44,2939634,797109,22102155,2939634,12.44,368.79,13.30,13.30,67426937375,13.50,13.50,67426937375 +로보티즈,108490,20,98600,5,-100,-0.10,661847,2034272,13220560,661847,-0.10,32.53,5.01,5.01,66290704850,5.09,5.09,66290704850 +현대무벡스,319400,21,6520,2,40,0.62,9505308,37285968,111376039,9505308,0.62,25.49,8.53,8.53,63002462945,8.68,8.68,63002462945 +오성첨단소재,052420,22,1930,2,70,3.76,32357275,61839960,91170474,32357275,3.76,52.32,35.49,35.49,62488405096,35.51,35.51,62488405096 +오리엔탈정공,014940,23,8740,2,820,10.35,7124963,2325019,45573661,7124963,10.35,306.45,15.63,15.63,61705123820,15.49,15.49,61705123820 +파인엠텍,441270,24,13380,5,-90,-0.67,4254831,22995374,37640073,4254831,-0.67,18.50,11.30,11.30,57724102925,11.46,11.46,57724102925 +TIGER 미국S&P500,360750,25,22335,2,120,0.54,2551127,5357534,408900000,2551127,0.54,47.62,0.62,0.62,56899369177,0.62,0.62,56899369177 +알테오젠,196170,26,466500,2,3000,0.65,121038,200650,53464968,121038,0.65,60.32,0.23,0.23,56426467750,0.23,0.23,56426467750 +HD한국조선해양,009540,27,422500,2,11500,2.80,131037,205138,70773116,131037,2.80,63.88,0.19,0.19,54310281000,0.18,0.18,54310281000 +케이프,064820,28,10720,2,900,9.16,4906089,914803,30901728,4906089,9.16,536.30,15.88,15.88,53675344020,16.20,16.20,53675344020 +현대로템,064350,29,204500,2,1000,0.49,258996,927694,109142293,258996,0.49,27.92,0.24,0.24,52818994250,0.24,0.24,52818994250 +뉴로핏,380550,30,13570,2,740,5.77,3670721,6695871,11554087,3670721,5.77,54.82,31.77,31.77,49836025345,31.79,31.79,49836025345 diff --git a/top30/20250904/top30-tv-20250904-113001.csv b/top30/20250904/top30-tv-20250904-113001.csv new file mode 100644 index 000000000000..07886e0cb48c --- /dev/null +++ b/top30/20250904/top30-tv-20250904-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69450,5,-350,-0.50,5829448,10283009,5919637922,5829448,-0.50,56.69,0.10,0.10,405503459050,0.10,0.10,405503459050 +SK하이닉스,000660,2,268500,2,6000,2.29,1198901,2437896,728002365,1198901,2.29,49.18,0.16,0.16,321067194500,0.16,0.16,321067194500 +HJ중공업,097230,3,23650,2,250,1.07,12467417,32441362,83274281,12467417,1.07,38.43,14.97,14.97,289295331275,14.69,14.69,289295331275 +우리기술,032820,4,4180,2,295,7.59,60217645,22641248,165530656,60217645,7.59,265.96,36.38,36.38,256701985163,37.10,37.10,256701985163 +KODEX 레버리지,122630,5,24965,2,255,1.03,10228228,14273382,97800000,10228228,1.03,71.66,10.46,10.46,254496205025,10.42,10.42,254496205025 +두산에너빌리티,034020,6,63500,2,1100,1.76,3411948,5684184,640561146,3411948,1.76,60.03,0.53,0.53,218565712850,0.54,0.54,218565712850 +KODEX 200선물인버스2X,252670,7,1296,5,-13,-0.99,166954934,289942016,1185400000,166954934,-0.99,57.58,14.08,14.08,216998502871,14.12,14.12,216998502871 +삼영엠텍,054540,8,11730,2,2530,27.50,16263786,3594862,13000000,16263786,27.50,452.42,125.11,125.11,183233286480,120.16,120.16,183233286480 +한화오션,042660,9,120000,2,2300,1.95,1361928,3438865,306413394,1361928,1.95,39.60,0.44,0.44,161697533000,0.44,0.44,161697533000 +프로티나,468530,10,25050,2,5320,26.96,6559507,4097467,10871991,6559507,26.96,160.09,60.33,60.33,154783278375,56.83,56.83,154783278375 +NAVER,035420,11,228000,2,7000,3.17,558443,711207,156852638,558443,3.17,78.52,0.36,0.36,126599861000,0.35,0.35,126599861000 +온코닉테라퓨틱스,476060,12,30750,2,3450,12.64,3565311,488684,11063810,3565311,12.64,729.57,32.22,32.22,110743683100,32.55,32.55,110743683100 +LG에너지솔루션,373220,13,353000,2,4500,1.29,280920,222771,234000000,280920,1.29,126.10,0.12,0.12,100091756250,0.12,0.12,100091756250 +KODEX 코스닥150레버리지,233740,14,8925,2,200,2.29,11188285,14682476,205300000,11188285,2.29,76.20,5.45,5.45,99410034096,5.43,5.43,99410034096 +케이에스피,073010,15,6750,2,1330,24.54,14836348,1381826,40191250,14836348,24.54,1073.68,36.91,36.91,92516718835,34.10,34.10,92516718835 +삼성전기,009150,16,178400,2,4200,2.41,441699,793926,74693696,441699,2.41,55.63,0.59,0.59,78587570300,0.59,0.59,78587570300 +KODEX 200,069500,17,43370,2,230,0.53,1805516,7579492,164350000,1805516,0.53,23.82,1.10,1.10,78181948930,1.10,1.10,78181948930 +올릭스,226950,18,81000,5,-600,-0.74,959172,4750064,20106724,959172,-0.74,20.19,4.77,4.77,78164612050,4.80,4.80,78164612050 +오성첨단소재,052420,19,1924,2,64,3.44,35850616,61839960,91170474,35850616,3.44,57.97,39.32,39.32,69283816358,39.50,39.50,69283816358 +퓨쳐켐,220100,20,22600,2,2500,12.44,2966435,797109,22102155,2966435,12.44,372.15,13.42,13.42,68031599500,13.62,13.62,68031599500 +로보티즈,108490,21,98900,2,200,0.20,669138,2034272,13220560,669138,0.20,32.89,5.06,5.06,67011770200,5.13,5.13,67011770200 +오리엔탈정공,014940,22,9000,2,1080,13.64,7659647,2325019,45573661,7659647,13.64,329.44,16.81,16.81,66461245660,16.20,16.20,66461245660 +현대무벡스,319400,23,6500,2,20,0.31,9736415,37285968,111376039,9736415,0.31,26.11,8.74,8.74,64502182715,8.91,8.91,64502182715 +TIGER 미국S&P500,360750,24,22320,2,105,0.47,2824926,5357534,408900000,2824926,0.47,52.73,0.69,0.69,63010670002,0.69,0.69,63010670002 +HD한국조선해양,009540,25,427000,2,16000,3.89,146324,205138,70773116,146324,3.89,71.33,0.21,0.21,60806162750,0.20,0.20,60806162750 +파인엠텍,441270,26,13490,2,20,0.15,4315685,22995374,37640073,4315685,0.15,18.77,11.47,11.47,58540805945,11.53,11.53,58540805945 +알테오젠,196170,27,466500,2,3000,0.65,123199,200650,53464968,123199,0.65,61.40,0.23,0.23,57434453250,0.23,0.23,57434453250 +현대로템,064350,28,204000,2,500,0.25,269300,927694,109142293,269300,0.25,29.03,0.25,0.25,54926511750,0.25,0.25,54926511750 +케이프,064820,29,10830,2,1010,10.29,4954601,914803,30901728,4954601,10.29,541.60,16.03,16.03,54196879880,16.19,16.19,54196879880 +다날,064260,30,8780,2,120,1.39,5961728,8196849,68949040,5961728,1.39,72.73,8.65,8.65,52129679175,8.61,8.61,52129679175 diff --git a/top30/20250904/top30-tv-20250904-114001.csv b/top30/20250904/top30-tv-20250904-114001.csv new file mode 100644 index 000000000000..1fccfa5acdc1 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,6031138,10283009,5919637922,6031138,-0.43,58.65,0.10,0.10,419518166950,0.10,0.10,419518166950 +SK하이닉스,000660,2,269000,2,6500,2.48,1228113,2437896,728002365,1228113,2.48,50.38,0.17,0.17,328922220000,0.17,0.17,328922220000 +HJ중공업,097230,3,23900,2,500,2.14,12710997,32441362,83274281,12710997,2.14,39.18,15.26,15.26,295064428675,14.83,14.83,295064428675 +KODEX 레버리지,122630,4,24995,2,285,1.15,10484723,14273382,97800000,10484723,1.15,73.46,10.72,10.72,260905535102,10.67,10.67,260905535102 +우리기술,032820,5,4207,2,322,8.29,60740000,22641248,165530656,60740000,8.29,268.27,36.69,36.69,258896472720,37.18,37.18,258896472720 +두산에너빌리티,034020,6,63400,2,1000,1.60,3527981,5684184,640561146,3527981,1.60,62.07,0.55,0.55,225929599800,0.56,0.56,225929599800 +KODEX 200선물인버스2X,252670,7,1294,5,-15,-1.15,173010180,289942016,1185400000,173010180,-1.15,59.67,14.60,14.60,224840377461,14.66,14.66,224840377461 +삼영엠텍,054540,8,11730,2,2530,27.50,16361818,3594862,13000000,16361818,27.50,455.14,125.86,125.86,184380185295,120.91,120.91,184380185295 +한화오션,042660,9,119900,2,2200,1.87,1412058,3438865,306413394,1412058,1.87,41.06,0.46,0.46,167724998500,0.46,0.46,167724998500 +프로티나,468530,10,24750,2,5020,25.44,6619989,4097467,10871991,6619989,25.44,161.56,60.89,60.89,156284839500,58.08,58.08,156284839500 +NAVER,035420,11,227500,2,6500,2.94,574845,711207,156852638,574845,2.94,80.83,0.37,0.37,130332379250,0.37,0.37,130332379250 +온코닉테라퓨틱스,476060,12,30550,2,3250,11.90,3607342,488684,11063810,3607342,11.90,738.17,32.60,32.60,112027398275,33.14,33.14,112027398275 +케이에스피,073010,13,6760,2,1340,24.72,16307607,1381826,40191250,16307607,24.72,1180.15,40.58,40.58,102535557260,37.74,37.74,102535557260 +KODEX 코스닥150레버리지,233740,14,8935,2,210,2.41,11388203,14682476,205300000,11388203,2.41,77.56,5.55,5.55,101195281931,5.52,5.52,101195281931 +LG에너지솔루션,373220,15,353000,2,4500,1.29,282250,222771,234000000,282250,1.29,126.70,0.12,0.12,100560886250,0.12,0.12,100560886250 +KODEX 200,069500,16,43400,2,260,0.60,1894383,7579492,164350000,1894383,0.60,24.99,1.15,1.15,82037833700,1.15,1.15,82037833700 +삼성전기,009150,17,178300,2,4100,2.35,450799,793926,74693696,450799,2.35,56.78,0.60,0.60,80209758850,0.60,0.60,80209758850 +올릭스,226950,18,81200,5,-400,-0.49,973469,4750064,20106724,973469,-0.49,20.49,4.84,4.84,79323927000,4.86,4.86,79323927000 +오성첨단소재,052420,19,1927,2,67,3.60,36621260,61839960,91170474,36621260,3.60,59.22,40.17,40.17,70766512268,40.28,40.28,70766512268 +오리엔탈정공,014940,20,8900,2,980,12.37,8068373,2325019,45573661,8068373,12.37,347.02,17.70,17.70,70125221830,17.29,17.29,70125221830 +퓨쳐켐,220100,21,22400,2,2300,11.44,3004863,797109,22102155,3004863,11.44,376.97,13.60,13.60,68894248025,13.92,13.92,68894248025 +로보티즈,108490,22,98800,2,100,0.10,673665,2034272,13220560,673665,0.10,33.12,5.10,5.10,67459389400,5.16,5.16,67459389400 +HD한국조선해양,009540,23,427000,2,16000,3.89,159267,205138,70773116,159267,3.89,77.64,0.23,0.23,66334059500,0.22,0.22,66334059500 +현대무벡스,319400,24,6510,2,30,0.46,9813414,37285968,111376039,9813414,0.46,26.32,8.81,8.81,65003005720,8.97,8.97,65003005720 +TIGER 미국S&P500,360750,25,22335,2,120,0.54,2876236,5357534,408900000,2876236,0.54,53.69,0.70,0.70,64156223632,0.70,0.70,64156223632 +파인엠텍,441270,26,13460,5,-10,-0.07,4354280,22995374,37640073,4354280,-0.07,18.94,11.57,11.57,59060865870,11.66,11.66,59060865870 +알테오젠,196170,27,466250,2,2750,0.59,126402,200650,53464968,126402,0.59,63.00,0.24,0.24,58926834250,0.24,0.24,58926834250 +현대로템,064350,28,205000,2,1500,0.74,274371,927694,109142293,274371,0.74,29.58,0.25,0.25,55964507500,0.25,0.25,55964507500 +케이프,064820,29,10810,2,990,10.08,5009973,914803,30901728,5009973,10.08,547.66,16.21,16.21,54796310075,16.40,16.40,54796310075 +다날,064260,30,8730,2,70,0.81,6210412,8196849,68949040,6210412,0.81,75.77,9.01,9.01,54306151800,9.02,9.02,54306151800 diff --git a/top30/20250904/top30-tv-20250904-115002.csv b/top30/20250904/top30-tv-20250904-115002.csv new file mode 100644 index 000000000000..827d411b59f1 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-200,-0.29,6223090,10283009,5919637922,6223090,-0.29,60.52,0.11,0.11,432876313200,0.11,0.11,432876313200 +SK하이닉스,000660,2,267750,2,5250,2.00,1300033,2437896,728002365,1300033,2.00,53.33,0.18,0.18,348239828250,0.18,0.18,348239828250 +HJ중공업,097230,3,23800,2,400,1.71,12901885,32441362,83274281,12901885,1.71,39.77,15.49,15.49,299603608100,15.12,15.12,299603608100 +KODEX 레버리지,122630,4,25040,2,330,1.34,11254262,14273382,97800000,11254262,1.34,78.85,11.51,11.51,280171580377,11.44,11.44,280171580377 +우리기술,032820,5,4185,2,300,7.72,61126302,22641248,165530656,61126302,7.72,269.98,36.93,36.93,260517518105,37.61,37.61,260517518105 +KODEX 200선물인버스2X,252670,6,1292,5,-17,-1.30,186655960,289942016,1185400000,186655960,-1.30,64.38,15.75,15.75,242465194089,15.83,15.83,242465194089 +두산에너빌리티,034020,7,63600,2,1200,1.92,3609669,5684184,640561146,3609669,1.92,63.50,0.56,0.56,231123233100,0.57,0.57,231123233100 +삼영엠텍,054540,8,11760,2,2560,27.83,16414495,3594862,13000000,16414495,27.83,456.61,126.27,126.27,184998904195,121.01,121.01,184998904195 +한화오션,042660,9,120800,2,3100,2.63,1463674,3438865,306413394,1463674,2.63,42.56,0.48,0.48,173939031350,0.47,0.47,173939031350 +프로티나,468530,10,24850,2,5120,25.95,6668766,4097467,10871991,6668766,25.95,162.75,61.34,61.34,157500496000,58.30,58.30,157500496000 +NAVER,035420,11,228000,2,7000,3.17,592080,711207,156852638,592080,3.17,83.25,0.38,0.38,134261897500,0.38,0.38,134261897500 +온코닉테라퓨틱스,476060,12,30700,2,3400,12.45,3625641,488684,11063810,3625641,12.45,741.92,32.77,32.77,112588422900,33.15,33.15,112588422900 +케이에스피,073010,13,6720,2,1300,23.99,17006154,1381826,40191250,17006154,23.99,1230.70,42.31,42.31,107229986695,39.70,39.70,107229986695 +KODEX 코스닥150레버리지,233740,14,8935,2,210,2.41,11757105,14682476,205300000,11757105,2.41,80.08,5.73,5.73,104493867631,5.70,5.70,104493867631 +LG에너지솔루션,373220,15,353500,2,5000,1.43,285737,222771,234000000,285737,1.43,128.26,0.12,0.12,101791745250,0.12,0.12,101791745250 +KODEX 200,069500,16,43425,2,285,0.66,2076031,7579492,164350000,2076031,0.66,27.39,1.26,1.26,89927048980,1.26,1.26,89927048980 +삼성전기,009150,17,178600,2,4400,2.53,460606,793926,74693696,460606,2.53,58.02,0.62,0.62,81960474900,0.61,0.61,81960474900 +올릭스,226950,18,80900,5,-700,-0.86,990951,4750064,20106724,990951,-0.86,20.86,4.93,4.93,80740376250,4.96,4.96,80740376250 +오성첨단소재,052420,19,1910,2,50,2.69,37523731,61839960,91170474,37523731,2.69,60.68,41.16,41.16,72489608152,41.63,41.63,72489608152 +오리엔탈정공,014940,20,8840,2,920,11.62,8263574,2325019,45573661,8263574,11.62,355.42,18.13,18.13,71854188475,17.84,17.84,71854188475 +HD한국조선해양,009540,21,428500,2,17500,4.26,168346,205138,70773116,168346,4.26,82.06,0.24,0.24,70214315750,0.23,0.23,70214315750 +퓨쳐켐,220100,22,22300,2,2200,10.95,3029446,797109,22102155,3029446,10.95,380.05,13.71,13.71,69445246250,14.09,14.09,69445246250 +로보티즈,108490,23,98900,2,200,0.20,679055,2034272,13220560,679055,0.20,33.38,5.14,5.14,67992878850,5.20,5.20,67992878850 +현대무벡스,319400,24,6530,2,50,0.77,9889132,37285968,111376039,9889132,0.77,26.52,8.88,8.88,65495887585,9.01,9.01,65495887585 +TIGER 미국S&P500,360750,25,22350,2,135,0.61,2905285,5357534,408900000,2905285,0.61,54.23,0.71,0.71,64805225129,0.71,0.71,64805225129 +알테오젠,196170,26,466500,2,3000,0.65,127877,200650,53464968,127877,0.65,63.73,0.24,0.24,59615123500,0.24,0.24,59615123500 +파인엠텍,441270,27,13430,5,-40,-0.30,4371609,22995374,37640073,4371609,-0.30,19.01,11.61,11.61,59293854950,11.73,11.73,59293854950 +현대로템,064350,28,205000,2,1500,0.74,282909,927694,109142293,282909,0.74,30.50,0.26,0.26,57712857000,0.26,0.26,57712857000 +다날,064260,29,8740,2,80,0.92,6320161,8196849,68949040,6320161,0.92,77.10,9.17,9.17,55264286010,9.17,9.17,55264286010 +케이프,064820,30,10790,2,970,9.88,5044537,914803,30901728,5044537,9.88,551.43,16.32,16.32,55169867030,16.55,16.55,55169867030 diff --git a/top30/20250904/top30-tv-20250904-120001.csv b/top30/20250904/top30-tv-20250904-120001.csv new file mode 100644 index 000000000000..c2d62d0dec89 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,6410410,10283009,5919637922,6410410,-0.43,62.34,0.11,0.11,445899895800,0.11,0.11,445899895800 +SK하이닉스,000660,2,267000,2,4500,1.71,1349223,2437896,728002365,1349223,1.71,55.34,0.19,0.19,361394144500,0.19,0.19,361394144500 +HJ중공업,097230,3,23700,2,300,1.28,13047636,32441362,83274281,13047636,1.28,40.22,15.67,15.67,303058567200,15.36,15.36,303058567200 +KODEX 레버리지,122630,4,24955,2,245,0.99,11458453,14273382,97800000,11458453,0.99,80.28,11.72,11.72,285273071250,11.69,11.69,285273071250 +우리기술,032820,5,4205,2,320,8.24,61538923,22641248,165530656,61538923,8.24,271.80,37.18,37.18,262249535004,37.68,37.68,262249535004 +KODEX 200선물인버스2X,252670,6,1296,5,-13,-0.99,195253532,289942016,1185400000,195253532,-0.99,67.34,16.47,16.47,253596324602,16.51,16.51,253596324602 +두산에너빌리티,034020,7,63450,2,1050,1.68,3660391,5684184,640561146,3660391,1.68,64.40,0.57,0.57,234342625900,0.58,0.58,234342625900 +삼영엠텍,054540,8,11770,2,2570,27.93,16555699,3594862,13000000,16555699,27.93,460.54,127.35,127.35,186663960370,121.99,121.99,186663960370 +한화오션,042660,9,120400,2,2700,2.29,1510458,3438865,306413394,1510458,2.29,43.92,0.49,0.49,179585193350,0.49,0.49,179585193350 +프로티나,468530,10,24900,2,5170,26.20,6693584,4097467,10871991,6693584,26.20,163.36,61.57,61.57,158117054450,58.41,58.41,158117054450 +NAVER,035420,11,228000,2,7000,3.17,598975,711207,156852638,598975,3.17,84.22,0.38,0.38,135833041500,0.38,0.38,135833041500 +온코닉테라퓨틱스,476060,12,30650,2,3350,12.27,3640625,488684,11063810,3640625,12.27,744.99,32.91,32.91,113048505300,33.34,33.34,113048505300 +케이에스피,073010,13,6710,2,1290,23.80,17268214,1381826,40191250,17268214,23.80,1249.67,42.97,42.97,108987809520,40.41,40.41,108987809520 +KODEX 코스닥150레버리지,233740,14,8915,2,190,2.18,12002388,14682476,205300000,12002388,2.18,81.75,5.85,5.85,106681848018,5.83,5.83,106681848018 +LG에너지솔루션,373220,15,352750,2,4250,1.22,287686,222771,234000000,287686,1.22,129.14,0.12,0.12,102479716000,0.12,0.12,102479716000 +KODEX 200,069500,16,43360,2,220,0.51,2200111,7579492,164350000,2200111,0.51,29.03,1.34,1.34,95312553708,1.34,1.34,95312553708 +삼성전기,009150,17,178500,2,4300,2.47,468620,793926,74693696,468620,2.47,59.03,0.63,0.63,83390784450,0.63,0.63,83390784450 +올릭스,226950,18,80900,5,-700,-0.86,1001314,4750064,20106724,1001314,-0.86,21.08,4.98,4.98,81578435000,5.02,5.02,81578435000 +HD한국조선해양,009540,19,427500,2,16500,4.01,179070,205138,70773116,179070,4.01,87.29,0.25,0.25,74810134000,0.25,0.25,74810134000 +오리엔탈정공,014940,20,8880,2,960,12.12,8398523,2325019,45573661,8398523,12.12,361.22,18.43,18.43,73053202305,18.05,18.05,73053202305 +오성첨단소재,052420,21,1903,2,43,2.31,37801304,61839960,91170474,37801304,2.31,61.13,41.46,41.46,73018445863,42.09,42.09,73018445863 +퓨쳐켐,220100,22,22350,2,2250,11.19,3052676,797109,22102155,3052676,11.19,382.97,13.81,13.81,69964103675,14.16,14.16,69964103675 +로보티즈,108490,23,99000,2,300,0.30,683851,2034272,13220560,683851,0.30,33.62,5.17,5.17,68466917600,5.23,5.23,68466917600 +현대무벡스,319400,24,6520,2,40,0.62,9946806,37285968,111376039,9946806,0.62,26.68,8.93,8.93,65871614935,9.07,9.07,65871614935 +TIGER 미국S&P500,360750,25,22345,2,130,0.59,2947001,5357534,408900000,2947001,0.59,55.01,0.72,0.72,65737637646,0.72,0.72,65737637646 +알테오젠,196170,26,466000,2,2500,0.54,130880,200650,53464968,130880,0.54,65.23,0.24,0.24,61015623250,0.24,0.24,61015623250 +파인엠텍,441270,27,13390,5,-80,-0.59,4398671,22995374,37640073,4398671,-0.59,19.13,11.69,11.69,59656950065,11.84,11.84,59656950065 +현대로템,064350,28,205000,2,1500,0.74,287798,927694,109142293,287798,0.74,31.02,0.26,0.26,58714087750,0.26,0.26,58714087750 +다날,064260,29,8750,2,90,1.04,6379783,8196849,68949040,6379783,1.04,77.83,9.25,9.25,55786451030,9.25,9.25,55786451030 +케이프,064820,30,10800,2,980,9.98,5076720,914803,30901728,5076720,9.98,554.95,16.43,16.43,55517897880,16.64,16.64,55517897880 diff --git a/top30/20250904/top30-tv-20250904-121001.csv b/top30/20250904/top30-tv-20250904-121001.csv new file mode 100644 index 000000000000..76d29a31eca2 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69400,5,-400,-0.57,6524418,10283009,5919637922,6524418,-0.57,63.45,0.11,0.11,453823502750,0.11,0.11,453823502750 +SK하이닉스,000660,2,267000,2,4500,1.71,1364580,2437896,728002365,1364580,1.71,55.97,0.19,0.19,365498934250,0.19,0.19,365498934250 +HJ중공업,097230,3,23650,2,250,1.07,13146931,32441362,83274281,13146931,1.07,40.53,15.79,15.79,305414973275,15.51,15.51,305414973275 +KODEX 레버리지,122630,4,24890,2,180,0.73,11935815,14273382,97800000,11935815,0.73,83.62,12.20,12.20,297165875785,12.21,12.21,297165875785 +KODEX 200선물인버스2X,252670,5,1299,5,-10,-0.76,203570499,289942016,1185400000,203570499,-0.76,70.21,17.17,17.17,264394149503,17.17,17.17,264394149503 +우리기술,032820,6,4215,2,330,8.49,61951655,22641248,165530656,61951655,8.49,273.62,37.43,37.43,263988403621,37.84,37.84,263988403621 +두산에너빌리티,034020,7,63400,2,1000,1.60,3709669,5684184,640561146,3709669,1.60,65.26,0.58,0.58,237467893200,0.58,0.58,237467893200 +삼영엠텍,054540,8,11900,2,2700,29.35,16806438,3594862,13000000,16806438,29.35,467.51,129.28,129.28,189636808065,122.58,122.58,189636808065 +한화오션,042660,9,120500,2,2800,2.38,1533108,3438865,306413394,1533108,2.38,44.58,0.50,0.50,182314627200,0.49,0.49,182314627200 +프로티나,468530,10,24800,2,5070,25.70,6724203,4097467,10871991,6724203,25.70,164.11,61.85,61.85,158878145825,58.93,58.93,158878145825 +NAVER,035420,11,227000,2,6000,2.71,608423,711207,156852638,608423,2.71,85.55,0.39,0.39,137982941750,0.39,0.39,137982941750 +온코닉테라퓨틱스,476060,12,30600,2,3300,12.09,3658503,488684,11063810,3658503,12.09,748.64,33.07,33.07,113594700600,33.55,33.55,113594700600 +케이에스피,073010,13,6760,2,1340,24.72,17748175,1381826,40191250,17748175,24.72,1284.40,44.16,44.16,112239870510,41.31,41.31,112239870510 +KODEX 코스닥150레버리지,233740,14,8895,2,170,1.95,12189436,14682476,205300000,12189436,1.95,83.02,5.94,5.94,108347348468,5.93,5.93,108347348468 +KODEX 200,069500,15,43305,2,165,0.38,2395966,7579492,164350000,2395966,0.38,31.61,1.46,1.46,103801281748,1.46,1.46,103801281748 +LG에너지솔루션,373220,16,352500,2,4000,1.15,291405,222771,234000000,291405,1.15,130.81,0.12,0.12,103790475500,0.13,0.13,103790475500 +삼성전기,009150,17,178200,2,4000,2.30,477157,793926,74693696,477157,2.30,60.10,0.64,0.64,84912696700,0.64,0.64,84912696700 +올릭스,226950,18,81200,5,-400,-0.49,1011949,4750064,20106724,1011949,-0.49,21.30,5.03,5.03,82442156900,5.05,5.05,82442156900 +HD한국조선해양,009540,19,426000,2,15000,3.65,185424,205138,70773116,185424,3.65,90.39,0.26,0.26,77521241250,0.26,0.26,77521241250 +오리엔탈정공,014940,20,8950,2,1030,13.01,8859538,2325019,45573661,8859538,13.01,381.05,19.44,19.44,77200527490,18.93,18.93,77200527490 +오성첨단소재,052420,21,1904,2,44,2.37,38200160,61839960,91170474,38200160,2.37,61.77,41.90,41.90,73778762193,42.50,42.50,73778762193 +퓨쳐켐,220100,22,22450,2,2350,11.69,3063260,797109,22102155,3063260,11.69,384.30,13.86,13.86,70201266150,14.15,14.15,70201266150 +로보티즈,108490,23,98750,2,50,0.05,687033,2034272,13220560,687033,0.05,33.77,5.20,5.20,68781321800,5.27,5.27,68781321800 +현대무벡스,319400,24,6550,2,70,1.08,10038062,37285968,111376039,10038062,1.08,26.92,9.01,9.01,66468350180,9.11,9.11,66468350180 +TIGER 미국S&P500,360750,25,22345,2,130,0.59,2973278,5357534,408900000,2973278,0.59,55.50,0.73,0.73,66324645796,0.73,0.73,66324645796 +카카오,035720,26,58500,5,-400,-0.68,1066475,1641908,442124799,1066475,-0.68,64.95,0.24,0.24,62676702700,0.24,0.24,62676702700 +알테오젠,196170,27,466500,2,3000,0.65,131974,200650,53464968,131974,0.65,65.77,0.25,0.25,61525614500,0.25,0.25,61525614500 +현대로템,064350,28,205000,2,1500,0.74,298995,927694,109142293,298995,0.74,32.23,0.27,0.27,61005249500,0.27,0.27,61005249500 +파인엠텍,441270,29,13410,5,-60,-0.45,4428715,22995374,37640073,4428715,-0.45,19.26,11.77,11.77,60059126535,11.90,11.90,60059126535 +다날,064260,30,8730,2,70,0.81,6445040,8196849,68949040,6445040,0.81,78.63,9.35,9.35,56356303200,9.36,9.36,56356303200 diff --git a/top30/20250904/top30-tv-20250904-122001.csv b/top30/20250904/top30-tv-20250904-122001.csv new file mode 100644 index 000000000000..0722f5dadbfa --- /dev/null +++ b/top30/20250904/top30-tv-20250904-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69550,5,-250,-0.36,6677775,10283009,5919637922,6677775,-0.36,64.94,0.11,0.11,464483346700,0.11,0.11,464483346700 +SK하이닉스,000660,2,267000,2,4500,1.71,1394141,2437896,728002365,1394141,1.71,57.19,0.19,0.19,373389557000,0.19,0.19,373389557000 +HJ중공업,097230,3,23550,2,150,0.64,13321873,32441362,83274281,13321873,0.64,41.06,16.00,16.00,309541973800,15.78,15.78,309541973800 +KODEX 레버리지,122630,4,24855,2,145,0.59,12266279,14273382,97800000,12266279,0.59,85.94,12.54,12.54,305384758452,12.56,12.56,305384758452 +KODEX 200선물인버스2X,252670,5,1301,5,-8,-0.61,209274654,289942016,1185400000,209274654,-0.61,72.18,17.65,17.65,271813404818,17.62,17.62,271813404818 +우리기술,032820,6,4230,2,345,8.88,62414886,22641248,165530656,62414886,8.88,275.67,37.71,37.71,265942886466,37.98,37.98,265942886466 +두산에너빌리티,034020,7,63500,2,1100,1.76,3731701,5684184,640561146,3731701,1.76,65.65,0.58,0.58,238865873150,0.59,0.59,238865873150 +삼영엠텍,054540,8,11960,1,2760,30.00,17927409,3594862,13000000,17927409,30.00,498.70,137.90,137.90,203011246210,130.57,130.57,203011246210 +한화오션,042660,9,120300,2,2600,2.21,1546514,3438865,306413394,1546514,2.21,44.97,0.50,0.50,183927981200,0.50,0.50,183927981200 +프로티나,468530,10,25000,2,5270,26.71,6780813,4097467,10871991,6780813,26.71,165.49,62.37,62.37,160294737950,58.98,58.98,160294737950 +NAVER,035420,11,227000,2,6000,2.71,621983,711207,156852638,621983,2.71,87.45,0.40,0.40,141061080500,0.40,0.40,141061080500 +케이에스피,073010,12,6810,2,1390,25.65,18067390,1381826,40191250,18067390,25.65,1307.50,44.95,44.95,114401496100,41.80,41.80,114401496100 +온코닉테라퓨틱스,476060,13,30550,2,3250,11.90,3672993,488684,11063810,3672993,11.90,751.61,33.20,33.20,114037975525,33.74,33.74,114037975525 +KODEX 코스닥150레버리지,233740,14,8890,2,165,1.89,12353372,14682476,205300000,12353372,1.89,84.14,6.02,6.02,109804917582,6.02,6.02,109804917582 +KODEX 200,069500,15,43285,2,145,0.34,2464181,7579492,164350000,2464181,0.34,32.51,1.50,1.50,106754910074,1.50,1.50,106754910074 +LG에너지솔루션,373220,16,351500,2,3000,0.86,295777,222771,234000000,295777,0.86,132.77,0.13,0.13,105328795750,0.13,0.13,105328795750 +삼성전기,009150,17,178400,2,4200,2.41,486126,793926,74693696,486126,2.41,61.23,0.65,0.65,86512065500,0.65,0.65,86512065500 +올릭스,226950,18,81700,2,100,0.12,1028516,4750064,20106724,1028516,0.12,21.65,5.12,5.12,83793822900,5.10,5.10,83793822900 +HD한국조선해양,009540,19,425000,2,14000,3.41,190274,205138,70773116,190274,3.41,92.75,0.27,0.27,79585453250,0.26,0.26,79585453250 +오리엔탈정공,014940,20,8990,2,1070,13.51,9082453,2325019,45573661,9082453,13.51,390.64,19.93,19.93,79198717935,19.33,19.33,79198717935 +오성첨단소재,052420,21,1903,2,43,2.31,38662622,61839960,91170474,38662622,2.31,62.52,42.41,42.41,74661995666,43.03,43.03,74661995666 +현대무벡스,319400,22,6630,2,150,2.31,10930895,37285968,111376039,10930895,2.31,29.32,9.81,9.81,72414469385,9.81,9.81,72414469385 +퓨쳐켐,220100,23,22200,2,2100,10.45,3102544,797109,22102155,3102544,10.45,389.22,14.04,14.04,71074504625,14.49,14.49,71074504625 +로보티즈,108490,24,98600,5,-100,-0.10,692971,2034272,13220560,692971,-0.10,34.06,5.24,5.24,69367259350,5.32,5.32,69367259350 +카카오,035720,25,58100,5,-800,-1.36,1139727,1641908,442124799,1139727,-1.36,69.41,0.26,0.26,66944369250,0.26,0.26,66944369250 +TIGER 미국S&P500,360750,26,22355,2,140,0.63,2992671,5357534,408900000,2992671,0.63,55.86,0.73,0.73,66758071293,0.73,0.73,66758071293 +알테오젠,196170,27,465500,2,2000,0.43,135370,200650,53464968,135370,0.43,67.47,0.25,0.25,63105928500,0.25,0.25,63105928500 +현대로템,064350,28,205000,2,1500,0.74,302221,927694,109142293,302221,0.74,32.58,0.28,0.28,61665701000,0.28,0.28,61665701000 +파인엠텍,441270,29,13440,5,-30,-0.22,4457667,22995374,37640073,4457667,-0.22,19.39,11.84,11.84,60447673095,11.95,11.95,60447673095 +KODEX 인버스,114800,30,3485,5,-10,-0.29,16656698,24449048,211100000,16656698,-0.29,68.13,7.89,7.89,57990890768,7.88,7.88,57990890768 diff --git a/top30/20250904/top30-tv-20250904-123001.csv b/top30/20250904/top30-tv-20250904-123001.csv new file mode 100644 index 000000000000..fa6db0da1d5d --- /dev/null +++ b/top30/20250904/top30-tv-20250904-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69450,5,-350,-0.50,6867475,10283009,5919637922,6867475,-0.50,66.78,0.12,0.12,477667741400,0.12,0.12,477667741400 +SK하이닉스,000660,2,266500,2,4000,1.52,1425520,2437896,728002365,1425520,1.52,58.47,0.20,0.20,381755005250,0.20,0.20,381755005250 +KODEX 레버리지,122630,3,24825,2,115,0.47,12763876,14273382,97800000,12763876,0.47,89.42,13.05,13.05,317741654444,13.09,13.09,317741654444 +HJ중공업,097230,4,23500,2,100,0.43,13448667,32441362,83274281,13448667,0.43,41.46,16.15,16.15,312533123975,15.97,15.97,312533123975 +KODEX 200선물인버스2X,252670,5,1304,5,-5,-0.38,215608830,289942016,1185400000,215608830,-0.38,74.36,18.19,18.19,280065173477,18.12,18.12,280065173477 +우리기술,032820,6,4200,2,315,8.11,63068335,22641248,165530656,63068335,8.11,278.56,38.10,38.10,268694654601,38.65,38.65,268694654601 +두산에너빌리티,034020,7,63200,2,800,1.28,3847042,5684184,640561146,3847042,1.28,67.68,0.60,0.60,246168286400,0.61,0.61,246168286400 +삼영엠텍,054540,8,11820,2,2620,28.48,18602027,3594862,13000000,18602027,28.48,517.46,143.09,143.09,211029445805,137.34,137.34,211029445805 +한화오션,042660,9,120100,2,2400,2.04,1574791,3438865,306413394,1574791,2.04,45.79,0.51,0.51,187324252950,0.51,0.51,187324252950 +프로티나,468530,10,24900,2,5170,26.20,6816197,4097467,10871991,6816197,26.20,166.35,62.70,62.70,161174375450,59.54,59.54,161174375450 +NAVER,035420,11,226500,2,5500,2.49,635067,711207,156852638,635067,2.49,89.29,0.40,0.40,144026072000,0.41,0.41,144026072000 +케이에스피,073010,12,6630,2,1210,22.32,18732174,1381826,40191250,18732174,22.32,1355.61,46.61,46.61,118869545720,44.61,44.61,118869545720 +온코닉테라퓨틱스,476060,13,30700,2,3400,12.45,3690027,488684,11063810,3690027,12.45,755.09,33.35,33.35,114559983325,33.73,33.73,114559983325 +KODEX 코스닥150레버리지,233740,14,8880,2,155,1.78,12613536,14682476,205300000,12613536,1.78,85.91,6.14,6.14,112116837107,6.15,6.15,112116837107 +KODEX 200,069500,15,43250,2,110,0.25,2531427,7579492,164350000,2531427,0.25,33.40,1.54,1.54,109664589462,1.54,1.54,109664589462 +LG에너지솔루션,373220,16,351500,2,3000,0.86,298798,222771,234000000,298798,0.86,134.13,0.13,0.13,106391125000,0.13,0.13,106391125000 +삼성전기,009150,17,178700,2,4500,2.58,493918,793926,74693696,493918,2.58,62.21,0.66,0.66,87903684750,0.66,0.66,87903684750 +올릭스,226950,18,81700,2,100,0.12,1046355,4750064,20106724,1046355,0.12,22.03,5.20,5.20,85252703300,5.19,5.19,85252703300 +HD한국조선해양,009540,19,426000,2,15000,3.65,195806,205138,70773116,195806,3.65,95.45,0.28,0.28,81942322500,0.27,0.27,81942322500 +오리엔탈정공,014940,20,8900,2,980,12.37,9244031,2325019,45573661,9244031,12.37,397.59,20.28,20.28,80638167010,19.88,19.88,80638167010 +카카오,035720,21,58000,5,-900,-1.53,1301384,1641908,442124799,1301384,-1.53,79.26,0.29,0.29,76308654850,0.30,0.30,76308654850 +현대무벡스,319400,22,6690,2,210,3.24,11486917,37285968,111376039,11486917,3.24,30.81,10.31,10.31,76109050540,10.21,10.21,76109050540 +오성첨단소재,052420,23,1899,2,39,2.10,38954757,61839960,91170474,38954757,2.10,62.99,42.73,42.73,75216322268,43.44,43.44,75216322268 +퓨쳐켐,220100,24,22250,2,2150,10.70,3121072,797109,22102155,3121072,10.70,391.55,14.12,14.12,71485223075,14.54,14.54,71485223075 +로보티즈,108490,25,98600,5,-100,-0.10,700949,2034272,13220560,700949,-0.10,34.46,5.30,5.30,70153641950,5.38,5.38,70153641950 +TIGER 미국S&P500,360750,26,22340,2,125,0.56,3011051,5357534,408900000,3011051,0.56,56.20,0.74,0.74,67168785028,0.74,0.74,67168785028 +알테오젠,196170,27,465000,2,1500,0.32,138409,200650,53464968,138409,0.32,68.98,0.26,0.26,64518757250,0.26,0.26,64518757250 +현대로템,064350,28,204500,2,1000,0.49,314127,927694,109142293,314127,0.49,33.86,0.29,0.29,64100833250,0.29,0.29,64100833250 +파인엠텍,441270,29,13430,5,-40,-0.30,4503317,22995374,37640073,4503317,-0.30,19.58,11.96,11.96,61062692175,12.08,12.08,61062692175 +KODEX 인버스,114800,30,3487,5,-8,-0.23,16943738,24449048,211100000,16943738,-0.23,69.30,8.03,8.03,58991128315,8.01,8.01,58991128315 diff --git a/top30/20250904/top30-tv-20250904-124001.csv b/top30/20250904/top30-tv-20250904-124001.csv new file mode 100644 index 000000000000..9d121b9871cf --- /dev/null +++ b/top30/20250904/top30-tv-20250904-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,7089009,10283009,5919637922,7089009,-0.43,68.94,0.12,0.12,493065006350,0.12,0.12,493065006350 +SK하이닉스,000660,2,266500,2,4000,1.52,1461930,2437896,728002365,1461930,1.52,59.97,0.20,0.20,391455218250,0.20,0.20,391455218250 +KODEX 레버리지,122630,3,24820,2,110,0.45,12958643,14273382,97800000,12958643,0.45,90.79,13.25,13.25,322577305129,13.29,13.29,322577305129 +HJ중공업,097230,4,23850,2,450,1.92,13641551,32441362,83274281,13641551,1.92,42.05,16.38,16.38,317104367750,15.97,15.97,317104367750 +KODEX 200선물인버스2X,252670,5,1303,5,-6,-0.46,219048001,289942016,1185400000,219048001,-0.46,75.55,18.48,18.48,284545624864,18.42,18.42,284545624864 +우리기술,032820,6,4190,2,305,7.85,63353907,22641248,165530656,63353907,7.85,279.82,38.27,38.27,269891358205,38.91,38.91,269891358205 +두산에너빌리티,034020,7,63300,2,900,1.44,3920863,5684184,640561146,3920863,1.44,68.98,0.61,0.61,250845375850,0.62,0.62,250845375850 +삼영엠텍,054540,8,11890,2,2690,29.24,18735510,3594862,13000000,18735510,29.24,521.17,144.12,144.12,212612661625,137.55,137.55,212612661625 +한화오션,042660,9,120500,2,2800,2.38,1599684,3438865,306413394,1599684,2.38,46.52,0.52,0.52,190320785200,0.52,0.52,190320785200 +프로티나,468530,10,24900,2,5170,26.20,6835093,4097467,10871991,6835093,26.20,166.81,62.87,62.87,161643622750,59.71,59.71,161643622750 +NAVER,035420,11,227000,2,6000,2.71,647747,711207,156852638,647747,2.71,91.08,0.41,0.41,146901965750,0.41,0.41,146901965750 +케이에스피,073010,12,6740,2,1320,24.35,19091309,1381826,40191250,19091309,24.35,1381.60,47.50,47.50,121284110255,44.77,44.77,121284110255 +온코닉테라퓨틱스,476060,13,30900,2,3600,13.19,3729135,488684,11063810,3729135,13.19,763.10,33.71,33.71,115766884600,33.86,33.86,115766884600 +KODEX 코스닥150레버리지,233740,14,8870,2,145,1.66,12754744,14682476,205300000,12754744,1.66,86.87,6.21,6.21,113370894778,6.23,6.23,113370894778 +KODEX 200,069500,15,43255,2,115,0.27,2564140,7579492,164350000,2564140,0.27,33.83,1.56,1.56,111079744686,1.56,1.56,111079744686 +LG에너지솔루션,373220,16,352000,2,3500,1.00,300608,222771,234000000,300608,1.00,134.94,0.13,0.13,107027859500,0.13,0.13,107027859500 +삼성전기,009150,17,178900,2,4700,2.70,502868,793926,74693696,502868,2.70,63.34,0.67,0.67,89503783500,0.67,0.67,89503783500 +올릭스,226950,18,81500,5,-100,-0.12,1078382,4750064,20106724,1078382,-0.12,22.70,5.36,5.36,87873822250,5.36,5.36,87873822250 +HD한국조선해양,009540,19,427500,2,16500,4.01,201219,205138,70773116,201219,4.01,98.09,0.28,0.28,84249465500,0.28,0.28,84249465500 +현대무벡스,319400,20,6640,2,160,2.47,12398394,37285968,111376039,12398394,2.47,33.25,11.13,11.13,82218748170,11.12,11.12,82218748170 +오리엔탈정공,014940,21,8950,2,1030,13.01,9359049,2325019,45573661,9359049,13.01,402.54,20.54,20.54,81663414440,20.02,20.02,81663414440 +카카오,035720,22,58000,5,-900,-1.53,1340065,1641908,442124799,1340065,-1.53,81.62,0.30,0.30,78556715100,0.31,0.31,78556715100 +오성첨단소재,052420,23,1892,2,32,1.72,39238565,61839960,91170474,39238565,1.72,63.45,43.04,43.04,75753336543,43.92,43.92,75753336543 +퓨쳐켐,220100,24,22400,2,2300,11.44,3144456,797109,22102155,3144456,11.44,394.48,14.23,14.23,72009136900,14.54,14.54,72009136900 +로보티즈,108490,25,98550,5,-150,-0.15,705206,2034272,13220560,705206,-0.15,34.67,5.33,5.33,70573067700,5.42,5.42,70573067700 +TIGER 미국S&P500,360750,26,22335,2,120,0.54,3034971,5357534,408900000,3034971,0.54,56.65,0.74,0.74,67703050620,0.74,0.74,67703050620 +알테오젠,196170,27,465000,2,1500,0.32,139696,200650,53464968,139696,0.32,69.62,0.26,0.26,65116767500,0.26,0.26,65116767500 +현대로템,064350,28,204500,2,1000,0.49,316601,927694,109142293,316601,0.49,34.13,0.29,0.29,64606185500,0.29,0.29,64606185500 +파인엠텍,441270,29,13460,5,-10,-0.07,4520681,22995374,37640073,4520681,-0.07,19.66,12.01,12.01,61295903675,12.10,12.10,61295903675 +KODEX 인버스,114800,30,3485,5,-10,-0.29,16980309,24449048,211100000,16980309,-0.29,69.45,8.04,8.04,59118590200,8.04,8.04,59118590200 diff --git a/top30/20250904/top30-tv-20250904-125001.csv b/top30/20250904/top30-tv-20250904-125001.csv new file mode 100644 index 000000000000..5fe7cc7e912b --- /dev/null +++ b/top30/20250904/top30-tv-20250904-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,7286607,10283009,5919637922,7286607,-0.43,70.86,0.12,0.12,506804489250,0.12,0.12,506804489250 +SK하이닉스,000660,2,265250,2,2750,1.05,1493080,2437896,728002365,1493080,1.05,61.24,0.21,0.21,399732387750,0.21,0.21,399732387750 +KODEX 레버리지,122630,3,24800,2,90,0.36,13480523,14273382,97800000,13480523,0.36,94.45,13.78,13.78,335521405402,13.83,13.83,335521405402 +HJ중공업,097230,4,24100,2,700,2.99,13985868,32441362,83274281,13985868,2.99,43.11,16.79,16.79,325342810150,16.21,16.21,325342810150 +KODEX 200선물인버스2X,252670,5,1305,5,-4,-0.31,223575764,289942016,1185400000,223575764,-0.31,77.11,18.86,18.86,290452139687,18.78,18.78,290452139687 +우리기술,032820,6,4207,2,322,8.29,63720631,22641248,165530656,63720631,8.29,281.44,38.49,38.49,271435546716,38.98,38.98,271435546716 +두산에너빌리티,034020,7,63500,2,1100,1.76,4007104,5684184,640561146,4007104,1.76,70.50,0.63,0.63,256307424750,0.63,0.63,256307424750 +삼영엠텍,054540,8,11940,2,2740,29.78,18889060,3594862,13000000,18889060,29.78,525.45,145.30,145.30,214443229835,138.15,138.15,214443229835 +한화오션,042660,9,120000,2,2300,1.95,1621492,3438865,306413394,1621492,1.95,47.15,0.53,0.53,192942615250,0.52,0.52,192942615250 +프로티나,468530,10,25200,2,5470,27.72,6940803,4097467,10871991,6940803,27.72,169.39,63.84,63.84,164299247875,59.97,59.97,164299247875 +NAVER,035420,11,227000,2,6000,2.71,652694,711207,156852638,652694,2.71,91.77,0.42,0.42,148024733750,0.42,0.42,148024733750 +케이에스피,073010,12,6740,2,1320,24.35,19262662,1381826,40191250,19262662,24.35,1394.00,47.93,47.93,122439964870,45.20,45.20,122439964870 +온코닉테라퓨틱스,476060,13,30850,2,3550,13.00,3743808,488684,11063810,3743808,13.00,766.10,33.84,33.84,116219407325,34.05,34.05,116219407325 +KODEX 코스닥150레버리지,233740,14,8875,2,150,1.72,12909572,14682476,205300000,12909572,1.72,87.93,6.29,6.29,114744942342,6.30,6.30,114744942342 +KODEX 200,069500,15,43230,2,90,0.21,2615985,7579492,164350000,2615985,0.21,34.51,1.59,1.59,113321145219,1.59,1.59,113321145219 +LG에너지솔루션,373220,16,352000,2,3500,1.00,304475,222771,234000000,304475,1.00,136.68,0.13,0.13,108388904500,0.13,0.13,108388904500 +삼성전기,009150,17,178500,2,4300,2.47,512781,793926,74693696,512781,2.47,64.59,0.69,0.69,91275487100,0.68,0.68,91275487100 +올릭스,226950,18,81700,2,100,0.12,1093598,4750064,20106724,1093598,0.12,23.02,5.44,5.44,89119048900,5.43,5.43,89119048900 +HD한국조선해양,009540,19,425500,2,14500,3.53,208687,205138,70773116,208687,3.53,101.73,0.29,0.29,87438286250,0.29,0.29,87438286250 +현대무벡스,319400,20,6610,2,130,2.01,12654622,37285968,111376039,12654622,2.01,33.94,11.36,11.36,83914293520,11.40,11.40,83914293520 +오리엔탈정공,014940,21,8880,2,960,12.12,9457500,2325019,45573661,9457500,12.12,406.77,20.75,20.75,82541848385,20.40,20.40,82541848385 +카카오,035720,22,58000,5,-900,-1.53,1368871,1641908,442124799,1368871,-1.53,83.37,0.31,0.31,80228464750,0.31,0.31,80228464750 +오성첨단소재,052420,23,1888,2,28,1.51,39487240,61839960,91170474,39487240,1.51,63.85,43.31,43.31,76223135935,44.28,44.28,76223135935 +퓨쳐켐,220100,24,22350,2,2250,11.19,3156669,797109,22102155,3156669,11.19,396.01,14.28,14.28,72282491000,14.63,14.63,72282491000 +로보티즈,108490,25,98600,5,-100,-0.10,707661,2034272,13220560,707661,-0.10,34.79,5.35,5.35,70815016850,5.43,5.43,70815016850 +TIGER 미국S&P500,360750,26,22340,2,125,0.56,3093434,5357534,408900000,3093434,0.56,57.74,0.76,0.76,69008822904,0.76,0.76,69008822904 +알테오젠,196170,27,465500,2,2000,0.43,143587,200650,53464968,143587,0.43,71.56,0.27,0.27,66926267500,0.27,0.27,66926267500 +현대로템,064350,28,204000,2,500,0.25,321024,927694,109142293,321024,0.25,34.60,0.29,0.29,65509756500,0.29,0.29,65509756500 +뉴로핏,380550,29,14180,2,1350,10.52,4646746,6695871,11554087,4646746,10.52,69.40,40.22,40.22,63404257110,38.70,38.70,63404257110 +KODEX 인버스,114800,30,3490,5,-5,-0.14,17831383,24449048,211100000,17831383,-0.14,72.93,8.45,8.45,62088495965,8.43,8.43,62088495965 diff --git a/top30/20250904/top30-tv-20250904-130001.csv b/top30/20250904/top30-tv-20250904-130001.csv new file mode 100644 index 000000000000..cdc49734f221 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,7392950,10283009,5919637922,7392950,-0.43,71.89,0.12,0.12,514204030900,0.12,0.12,514204030900 +SK하이닉스,000660,2,265500,2,3000,1.14,1556825,2437896,728002365,1556825,1.14,63.86,0.21,0.21,416634291750,0.22,0.22,416634291750 +KODEX 레버리지,122630,3,24765,2,55,0.22,13969886,14273382,97800000,13969886,0.22,97.87,14.28,14.28,347641595139,14.35,14.35,347641595139 +HJ중공업,097230,4,24050,2,650,2.78,14342652,32441362,83274281,14342652,2.78,44.21,17.22,17.22,333931305100,16.67,16.67,333931305100 +KODEX 200선물인버스2X,252670,5,1306,5,-3,-0.23,228354252,289942016,1185400000,228354252,-0.23,78.76,19.26,19.26,296693692958,19.16,19.16,296693692958 +우리기술,032820,6,4245,2,360,9.27,65385099,22641248,165530656,65385099,9.27,288.79,39.50,39.50,278499358017,39.63,39.63,278499358017 +두산에너빌리티,034020,7,63300,2,900,1.44,4107080,5684184,640561146,4107080,1.44,72.25,0.64,0.64,262659301350,0.65,0.65,262659301350 +삼영엠텍,054540,8,11900,2,2700,29.35,18990297,3594862,13000000,18990297,29.35,528.26,146.08,146.08,215649620605,139.40,139.40,215649620605 +한화오션,042660,9,119700,2,2000,1.70,1650567,3438865,306413394,1650567,1.70,48.00,0.54,0.54,196425087900,0.54,0.54,196425087900 +프로티나,468530,10,25250,2,5520,27.98,7108885,4097467,10871991,7108885,27.98,173.49,65.39,65.39,168561512025,61.40,61.40,168561512025 +NAVER,035420,11,226000,2,5000,2.26,674364,711207,156852638,674364,2.26,94.82,0.43,0.43,152929285750,0.43,0.43,152929285750 +케이에스피,073010,12,6750,2,1330,24.54,19494960,1381826,40191250,19494960,24.54,1410.81,48.51,48.51,124000917120,45.71,45.71,124000917120 +KODEX 200,069500,13,43195,2,55,0.13,2697970,7579492,164350000,2697970,0.13,35.60,1.64,1.64,116862985894,1.65,1.65,116862985894 +온코닉테라퓨틱스,476060,14,30700,2,3400,12.45,3762299,488684,11063810,3762299,12.45,769.88,34.01,34.01,116788420250,34.38,34.38,116788420250 +KODEX 코스닥150레버리지,233740,15,8860,2,135,1.55,13126684,14682476,205300000,13126684,1.55,89.40,6.39,6.39,116670063376,6.41,6.41,116670063376 +LG에너지솔루션,373220,16,352500,2,4000,1.15,306326,222771,234000000,306326,1.15,137.51,0.13,0.13,109040702500,0.13,0.13,109040702500 +삼성전기,009150,17,178300,2,4100,2.35,523142,793926,74693696,523142,2.35,65.89,0.70,0.70,93123053250,0.70,0.70,93123053250 +올릭스,226950,18,81700,2,100,0.12,1105444,4750064,20106724,1105444,0.12,23.27,5.50,5.50,90087642150,5.48,5.48,90087642150 +HD한국조선해양,009540,19,425500,2,14500,3.53,214720,205138,70773116,214720,3.53,104.67,0.30,0.30,90002553000,0.30,0.30,90002553000 +카카오,035720,20,57700,5,-1200,-2.04,1465046,1641908,442124799,1465046,-2.04,89.23,0.33,0.33,85786874400,0.34,0.34,85786874400 +현대무벡스,319400,21,6610,2,130,2.01,12830224,37285968,111376039,12830224,2.01,34.41,11.52,11.52,85072149600,11.56,11.56,85072149600 +오리엔탈정공,014940,22,8870,2,950,11.99,9550055,2325019,45573661,9550055,11.99,410.75,20.96,20.96,83363725970,20.62,20.62,83363725970 +오성첨단소재,052420,23,1887,2,27,1.45,39829644,61839960,91170474,39829644,1.45,64.41,43.69,43.69,76868671681,44.68,44.68,76868671681 +뉴로핏,380550,24,14210,2,1380,10.76,5536129,6695871,11554087,5536129,10.76,82.68,47.91,47.91,76023442545,46.30,46.30,76023442545 +퓨쳐켐,220100,25,22500,2,2400,11.94,3195392,797109,22102155,3195392,11.94,400.87,14.46,14.46,73155103275,14.71,14.71,73155103275 +로보티즈,108490,26,98600,5,-100,-0.10,711084,2034272,13220560,711084,-0.10,34.96,5.38,5.38,71152484600,5.46,5.46,71152484600 +TIGER 미국S&P500,360750,27,22340,2,125,0.56,3141164,5357534,408900000,3141164,0.56,58.63,0.77,0.77,70075085993,0.77,0.77,70075085993 +알테오젠,196170,28,465500,2,2000,0.43,145366,200650,53464968,145366,0.43,72.45,0.27,0.27,67754195000,0.27,0.27,67754195000 +현대로템,064350,29,204000,2,500,0.25,325456,927694,109142293,325456,0.25,35.08,0.30,0.30,66415294750,0.30,0.30,66415294750 +한화에어로스페이스,012450,30,932000,5,-9000,-0.96,67706,152150,51563401,67706,-0.96,44.50,0.13,0.13,63574674000,0.13,0.13,63574674000 diff --git a/top30/20250904/top30-tv-20250904-131001.csv b/top30/20250904/top30-tv-20250904-131001.csv new file mode 100644 index 000000000000..eab00ede030a --- /dev/null +++ b/top30/20250904/top30-tv-20250904-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,7756860,10283009,5919637922,7756860,-0.43,75.43,0.13,0.13,539500931400,0.13,0.13,539500931400 +SK하이닉스,000660,2,265250,2,2750,1.05,1583271,2437896,728002365,1583271,1.05,64.94,0.22,0.22,423651851250,0.22,0.22,423651851250 +KODEX 레버리지,122630,3,24740,2,30,0.12,14326424,14273382,97800000,14326424,0.12,100.37,14.65,14.65,356465001281,14.73,14.73,356465001281 +HJ중공업,097230,4,23750,2,350,1.50,14536204,32441362,83274281,14536204,1.50,44.81,17.46,17.46,338558039100,17.12,17.12,338558039100 +KODEX 200선물인버스2X,252670,5,1308,5,-1,-0.08,233793430,289942016,1185400000,233793430,-0.08,80.63,19.72,19.72,303803995628,19.59,19.59,303803995628 +우리기술,032820,6,4210,2,325,8.37,65847377,22641248,165530656,65847377,8.37,290.83,39.78,39.78,280452201551,40.24,40.24,280452201551 +두산에너빌리티,034020,7,63300,2,900,1.44,4170736,5684184,640561146,4170736,1.44,73.37,0.65,0.65,266687325350,0.66,0.66,266687325350 +삼영엠텍,054540,8,11860,2,2660,28.91,19054914,3594862,13000000,19054914,28.91,530.06,146.58,146.58,216418962255,140.37,140.37,216418962255 +한화오션,042660,9,118700,2,1000,0.85,1709051,3438865,306413394,1709051,0.85,49.70,0.56,0.56,203393781400,0.56,0.56,203393781400 +프로티나,468530,10,25300,2,5570,28.23,7173275,4097467,10871991,7173275,28.23,175.07,65.98,65.98,170193286425,61.87,61.87,170193286425 +NAVER,035420,11,225500,2,4500,2.04,701750,711207,156852638,701750,2.04,98.67,0.45,0.45,159115284000,0.45,0.45,159115284000 +케이에스피,073010,12,6690,2,1270,23.43,19735594,1381826,40191250,19735594,23.43,1428.23,49.10,49.10,125617451130,46.72,46.72,125617451130 +KODEX 코스닥150레버리지,233740,13,8835,2,110,1.26,13758171,14682476,205300000,13758171,1.26,93.70,6.70,6.70,122245026424,6.74,6.74,122245026424 +KODEX 200,069500,14,43175,2,35,0.08,2772105,7579492,164350000,2772105,0.08,36.57,1.69,1.69,120064347009,1.69,1.69,120064347009 +온코닉테라퓨틱스,476060,15,30750,2,3450,12.64,3773640,488684,11063810,3773640,12.64,772.20,34.11,34.11,117137443500,34.43,34.43,117137443500 +LG에너지솔루션,373220,16,352500,2,4000,1.15,309024,222771,234000000,309024,1.15,138.72,0.13,0.13,109991063250,0.13,0.13,109991063250 +삼성전기,009150,17,177700,2,3500,2.01,535044,793926,74693696,535044,2.01,67.39,0.72,0.72,95239761350,0.72,0.72,95239761350 +HD한국조선해양,009540,18,422500,2,11500,2.80,225308,205138,70773116,225308,2.80,109.83,0.32,0.32,94485420750,0.32,0.32,94485420750 +올릭스,226950,19,81800,2,200,0.25,1117886,4750064,20106724,1117886,0.25,23.53,5.56,5.56,91105954250,5.54,5.54,91105954250 +카카오,035720,20,57700,5,-1200,-2.04,1551296,1641908,442124799,1551296,-2.04,94.48,0.35,0.35,90757001050,0.36,0.36,90757001050 +현대무벡스,319400,21,6560,2,80,1.23,13059938,37285968,111376039,13059938,1.23,35.03,11.73,11.73,86579632120,11.85,11.85,86579632120 +뉴로핏,380550,22,14260,2,1430,11.15,6171843,6695871,11554087,6171843,11.15,92.17,53.42,53.42,85086096835,51.64,51.64,85086096835 +오리엔탈정공,014940,23,8820,2,900,11.36,9648884,2325019,45573661,9648884,11.36,415.00,21.17,21.17,84238524510,20.96,20.96,84238524510 +오성첨단소재,052420,24,1889,2,29,1.56,40001286,61839960,91170474,40001286,1.56,64.69,43.88,43.88,77192630449,44.82,44.82,77192630449 +퓨쳐켐,220100,25,22450,2,2350,11.69,3230640,797109,22102155,3230640,11.69,405.29,14.62,14.62,73942261475,14.90,14.90,73942261475 +현대로템,064350,26,202500,5,-1000,-0.49,361421,927694,109142293,361421,-0.49,38.96,0.33,0.33,73726681250,0.33,0.33,73726681250 +TIGER 미국S&P500,360750,27,22350,2,135,0.61,3249834,5357534,408900000,3249834,0.61,60.66,0.79,0.79,72503069272,0.79,0.79,72503069272 +로보티즈,108490,28,98600,5,-100,-0.10,714434,2034272,13220560,714434,-0.10,35.12,5.40,5.40,71482568850,5.48,5.48,71482568850 +알테오젠,196170,29,463500,3,0,0.00,148684,200650,53464968,148684,0.00,74.10,0.28,0.28,69292834500,0.28,0.28,69292834500 +한화에어로스페이스,012450,30,931000,5,-10000,-1.06,69477,152150,51563401,69477,-1.06,45.66,0.13,0.13,65225772000,0.14,0.14,65225772000 diff --git a/top30/20250904/top30-tv-20250904-132002.csv b/top30/20250904/top30-tv-20250904-132002.csv new file mode 100644 index 000000000000..6a07d11efe7a --- /dev/null +++ b/top30/20250904/top30-tv-20250904-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,7906382,10283009,5919637922,7906382,-0.43,76.89,0.13,0.13,549898363550,0.13,0.13,549898363550 +SK하이닉스,000660,2,265250,2,2750,1.05,1601162,2437896,728002365,1601162,1.05,65.68,0.22,0.22,428399858000,0.22,0.22,428399858000 +KODEX 레버리지,122630,3,24765,2,55,0.22,14580331,14273382,97800000,14580331,0.22,102.15,14.91,14.91,362745198846,14.98,14.98,362745198846 +HJ중공업,097230,4,23850,2,450,1.92,14670786,32441362,83274281,14670786,1.92,45.22,17.62,17.62,341762683400,17.21,17.21,341762683400 +KODEX 200선물인버스2X,252670,5,1307,5,-2,-0.15,237885215,289942016,1185400000,237885215,-0.15,82.05,20.07,20.07,309156082723,19.95,19.95,309156082723 +우리기술,032820,6,4210,2,325,8.37,66379578,22641248,165530656,66379578,8.37,293.18,40.10,40.10,282700585266,40.57,40.57,282700585266 +두산에너빌리티,034020,7,63300,2,900,1.44,4317740,5684184,640561146,4317740,1.44,75.96,0.67,0.67,275968819800,0.68,0.68,275968819800 +삼영엠텍,054540,8,11850,2,2650,28.80,19471443,3594862,13000000,19471443,28.80,541.65,149.78,149.78,221392363430,143.71,143.71,221392363430 +한화오션,042660,9,118900,2,1200,1.02,1762672,3438865,306413394,1762672,1.02,51.26,0.58,0.58,209750954350,0.58,0.58,209750954350 +프로티나,468530,10,25150,2,5420,27.47,7593071,4097467,10871991,7593071,27.47,185.31,69.84,69.84,180885733625,66.15,66.15,180885733625 +NAVER,035420,11,225750,2,4750,2.15,716881,711207,156852638,716881,2.15,100.80,0.46,0.46,162535746250,0.46,0.46,162535746250 +케이에스피,073010,12,6650,2,1230,22.69,20039461,1381826,40191250,20039461,22.69,1450.22,49.86,49.86,127644519785,47.76,47.76,127644519785 +KODEX 200,069500,13,43190,2,50,0.12,2858936,7579492,164350000,2858936,0.12,37.72,1.74,1.74,123813027604,1.74,1.74,123813027604 +KODEX 코스닥150레버리지,233740,14,8825,2,100,1.15,13900410,14682476,205300000,13900410,1.15,94.67,6.77,6.77,123501031714,6.82,6.82,123501031714 +온코닉테라퓨틱스,476060,15,30900,2,3600,13.19,3791728,488684,11063810,3791728,13.19,775.91,34.27,34.27,117695592800,34.43,34.43,117695592800 +LG에너지솔루션,373220,16,352000,2,3500,1.00,311362,222771,234000000,311362,1.00,139.77,0.13,0.13,110814531750,0.13,0.13,110814531750 +HD한국조선해양,009540,17,422500,2,11500,2.80,235220,205138,70773116,235220,2.80,114.66,0.33,0.33,98661468750,0.33,0.33,98661468750 +삼성전기,009150,18,177800,2,3600,2.07,545023,793926,74693696,545023,2.07,68.65,0.73,0.73,97015068400,0.73,0.73,97015068400 +카카오,035720,19,57600,5,-1300,-2.21,1641277,1641908,442124799,1641277,-2.21,99.96,0.37,0.37,95945886850,0.38,0.38,95945886850 +올릭스,226950,20,82300,2,700,0.86,1147521,4750064,20106724,1147521,0.86,24.16,5.71,5.71,93540850900,5.65,5.65,93540850900 +뉴로핏,380550,21,14050,2,1220,9.51,6371328,6695871,11554087,6371328,9.51,95.15,55.14,55.14,87910843895,54.15,54.15,87910843895 +현대무벡스,319400,22,6550,2,70,1.08,13180422,37285968,111376039,13180422,1.08,35.35,11.83,11.83,87367867430,11.98,11.98,87367867430 +오리엔탈정공,014940,23,8870,2,950,11.99,9808646,2325019,45573661,9808646,11.99,421.87,21.52,21.52,85646694500,21.19,21.19,85646694500 +오성첨단소재,052420,24,1886,2,26,1.40,40224873,61839960,91170474,40224873,1.40,65.05,44.12,44.12,77615183180,45.14,45.14,77615183180 +현대로템,064350,25,203500,3,0,0.00,378724,927694,109142293,378724,0.00,40.82,0.35,0.35,77239683000,0.35,0.35,77239683000 +TIGER 미국S&P500,360750,26,22365,2,150,0.68,3392493,5357534,408900000,3392493,0.68,63.32,0.83,0.83,75692224098,0.83,0.83,75692224098 +퓨쳐켐,220100,27,22300,2,2200,10.95,3242713,797109,22102155,3242713,10.95,406.81,14.67,14.67,74212436400,15.06,15.06,74212436400 +로보티즈,108490,28,98500,5,-200,-0.20,718854,2034272,13220560,718854,-0.20,35.34,5.44,5.44,71918125500,5.52,5.52,71918125500 +알테오젠,196170,29,463500,3,0,0.00,151401,200650,53464968,151401,0.00,75.46,0.28,0.28,70551636250,0.28,0.28,70551636250 +한화에어로스페이스,012450,30,932000,5,-9000,-0.96,71245,152150,51563401,71245,-0.96,46.83,0.14,0.14,66874469500,0.14,0.14,66874469500 diff --git a/top30/20250904/top30-tv-20250904-133001.csv b/top30/20250904/top30-tv-20250904-133001.csv new file mode 100644 index 000000000000..d8305663f058 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,8021141,10283009,5919637922,8021141,-0.43,78.00,0.14,0.14,557880255550,0.14,0.14,557880255550 +SK하이닉스,000660,2,265250,2,2750,1.05,1621423,2437896,728002365,1621423,1.05,66.51,0.22,0.22,433777911000,0.22,0.22,433777911000 +KODEX 레버리지,122630,3,24760,2,50,0.20,14730326,14273382,97800000,14730326,0.20,103.20,15.06,15.06,366458875447,15.13,15.13,366458875447 +HJ중공업,097230,4,23900,2,500,2.14,14800430,32441362,83274281,14800430,2.14,45.62,17.77,17.77,344864003050,17.33,17.33,344864003050 +KODEX 200선물인버스2X,252670,5,1307,5,-2,-0.15,239804018,289942016,1185400000,239804018,-0.15,82.71,20.23,20.23,311663855892,20.12,20.12,311663855892 +우리기술,032820,6,4220,2,335,8.62,66806281,22641248,165530656,66806281,8.62,295.06,40.36,40.36,284497372427,40.73,40.73,284497372427 +두산에너빌리티,034020,7,63300,2,900,1.44,4384408,5684184,640561146,4384408,1.44,77.13,0.68,0.68,280188654600,0.69,0.69,280188654600 +삼영엠텍,054540,8,11930,2,2730,29.67,19680138,3594862,13000000,19680138,29.67,547.45,151.39,151.39,223877300195,144.35,144.35,223877300195 +한화오션,042660,9,118950,2,1250,1.06,1790586,3438865,306413394,1790586,1.06,52.07,0.58,0.58,213071532300,0.58,0.58,213071532300 +프로티나,468530,10,25150,2,5420,27.47,7644338,4097467,10871991,7644338,27.47,186.56,70.31,70.31,182175065600,66.63,66.63,182175065600 +NAVER,035420,11,226250,2,5250,2.38,725541,711207,156852638,725541,2.38,102.02,0.46,0.46,164494468500,0.46,0.46,164494468500 +케이에스피,073010,12,6720,2,1300,23.99,20226404,1381826,40191250,20226404,23.99,1463.74,50.33,50.33,128890158965,47.72,47.72,128890158965 +KODEX 200,069500,13,43190,2,50,0.12,2894577,7579492,164350000,2894577,0.12,38.19,1.76,1.76,125352397806,1.77,1.77,125352397806 +KODEX 코스닥150레버리지,233740,14,8855,2,130,1.49,14081736,14682476,205300000,14081736,1.49,95.91,6.86,6.86,125104382333,6.88,6.88,125104382333 +온코닉테라퓨틱스,476060,15,30900,2,3600,13.19,3817428,488684,11063810,3817428,13.19,781.16,34.50,34.50,118491187500,34.66,34.66,118491187500 +LG에너지솔루션,373220,16,352500,2,4000,1.15,313545,222771,234000000,313545,1.15,140.75,0.13,0.13,111583538000,0.14,0.14,111583538000 +카카오,035720,17,57550,5,-1350,-2.29,1754922,1641908,442124799,1754922,-2.29,106.88,0.40,0.40,102482501200,0.40,0.40,102482501200 +HD한국조선해양,009540,18,422000,2,11000,2.68,240595,205138,70773116,240595,2.68,117.28,0.34,0.34,100935574000,0.34,0.34,100935574000 +삼성전기,009150,19,177900,2,3700,2.12,558372,793926,74693696,558372,2.12,70.33,0.75,0.75,99387325250,0.75,0.75,99387325250 +올릭스,226950,20,82800,2,1200,1.47,1203235,4750064,20106724,1203235,1.47,25.33,5.98,5.98,98148723200,5.90,5.90,98148723200 +뉴로핏,380550,21,13900,2,1070,8.34,6580073,6695871,11554087,6580073,8.34,98.27,56.95,56.95,90821743875,56.55,56.55,90821743875 +현대무벡스,319400,22,6570,2,90,1.39,13266076,37285968,111376039,13266076,1.39,35.58,11.91,11.91,87929462745,12.02,12.02,87929462745 +오리엔탈정공,014940,23,8920,2,1000,12.63,9971662,2325019,45573661,9971662,12.63,428.89,21.88,21.88,87098676545,21.43,21.43,87098676545 +현대로템,064350,24,203500,3,0,0.00,386995,927694,109142293,386995,0.00,41.72,0.35,0.35,78924468250,0.36,0.36,78924468250 +오성첨단소재,052420,25,1887,2,27,1.45,40518982,61839960,91170474,40518982,1.45,65.52,44.44,44.44,78170160357,45.44,45.44,78170160357 +TIGER 미국S&P500,360750,26,22370,2,155,0.70,3453521,5357534,408900000,3453521,0.70,64.46,0.84,0.84,77057092141,0.84,0.84,77057092141 +퓨쳐켐,220100,27,22300,2,2200,10.95,3254391,797109,22102155,3254391,10.95,408.27,14.72,14.72,74473291075,15.11,15.11,74473291075 +다날,064260,28,8840,2,180,2.08,8308953,8196849,68949040,8308953,2.08,101.37,12.05,12.05,72828382695,11.95,11.95,72828382695 +로보티즈,108490,29,98800,2,100,0.10,728010,2034272,13220560,728010,0.10,35.79,5.51,5.51,72823052700,5.58,5.58,72823052700 +알테오젠,196170,30,464000,2,500,0.11,155724,200650,53464968,155724,0.11,77.61,0.29,0.29,72552977500,0.29,0.29,72552977500 diff --git a/top30/20250904/top30-tv-20250904-134002.csv b/top30/20250904/top30-tv-20250904-134002.csv new file mode 100644 index 000000000000..6de5a6600650 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-200,-0.29,8440143,10283009,5919637922,8440143,-0.29,82.08,0.14,0.14,587031725750,0.14,0.14,587031725750 +SK하이닉스,000660,2,265250,2,2750,1.05,1639098,2437896,728002365,1639098,1.05,67.23,0.23,0.23,438469521750,0.23,0.23,438469521750 +KODEX 레버리지,122630,3,24780,2,70,0.28,14997615,14273382,97800000,14997615,0.28,105.07,15.33,15.33,373076919085,15.39,15.39,373076919085 +HJ중공업,097230,4,23900,2,500,2.14,14869622,32441362,83274281,14869622,2.14,45.84,17.86,17.86,346515282900,17.41,17.41,346515282900 +KODEX 200선물인버스2X,252670,5,1305,5,-4,-0.31,241646596,289942016,1185400000,241646596,-0.31,83.34,20.39,20.39,314071274848,20.30,20.30,314071274848 +우리기술,032820,6,4240,2,355,9.14,67237534,22641248,165530656,67237534,9.14,296.97,40.62,40.62,286317176197,40.79,40.79,286317176197 +두산에너빌리티,034020,7,63250,2,850,1.36,4421686,5684184,640561146,4421686,1.36,77.79,0.69,0.69,282546720450,0.70,0.70,282546720450 +삼영엠텍,054540,8,11890,2,2690,29.24,19790012,3594862,13000000,19790012,29.24,550.51,152.23,152.23,225184854240,145.68,145.68,225184854240 +한화오션,042660,9,118900,2,1200,1.02,1802442,3438865,306413394,1802442,1.02,52.41,0.59,0.59,214480800350,0.59,0.59,214480800350 +프로티나,468530,10,25050,2,5320,26.96,7668499,4097467,10871991,7668499,26.96,187.15,70.53,70.53,182780918750,67.11,67.11,182780918750 +NAVER,035420,11,226000,2,5000,2.26,731418,711207,156852638,731418,2.26,102.84,0.47,0.47,165825193750,0.47,0.47,165825193750 +케이에스피,073010,12,6680,2,1260,23.25,20478995,1381826,40191250,20478995,23.25,1482.02,50.95,50.95,130588777315,48.64,48.64,130588777315 +KODEX 200,069500,13,43210,2,70,0.16,2950048,7579492,164350000,2950048,0.16,38.92,1.79,1.79,127748277214,1.80,1.80,127748277214 +KODEX 코스닥150레버리지,233740,14,8865,2,140,1.60,14203430,14682476,205300000,14203430,1.60,96.74,6.92,6.92,126182245423,6.93,6.93,126182245423 +온코닉테라퓨틱스,476060,15,30950,2,3650,13.37,3829868,488684,11063810,3829868,13.37,783.71,34.62,34.62,118875258625,34.72,34.72,118875258625 +LG에너지솔루션,373220,16,352500,2,4000,1.15,315758,222771,234000000,315758,1.15,141.74,0.13,0.13,112362971250,0.14,0.14,112362971250 +카카오,035720,17,57600,5,-1300,-2.21,1817591,1641908,442124799,1817591,-2.21,110.70,0.41,0.41,106093133450,0.42,0.42,106093133450 +HD한국조선해양,009540,18,422500,2,11500,2.80,243923,205138,70773116,243923,2.80,118.91,0.34,0.34,102342439000,0.34,0.34,102342439000 +삼성전기,009150,19,177600,2,3400,1.95,570836,793926,74693696,570836,1.95,71.90,0.76,0.76,101604281300,0.77,0.77,101604281300 +올릭스,226950,20,82500,2,900,1.10,1231718,4750064,20106724,1231718,1.10,25.93,6.13,6.13,100501380950,6.06,6.06,100501380950 +뉴로핏,380550,21,13730,2,900,7.01,6748724,6695871,11554087,6748724,7.01,100.79,58.41,58.41,93144677270,58.72,58.72,93144677270 +현대무벡스,319400,22,6580,2,100,1.54,13345863,37285968,111376039,13345863,1.54,35.79,11.98,11.98,88453686300,12.07,12.07,88453686300 +오리엔탈정공,014940,23,8890,2,970,12.25,10025695,2325019,45573661,10025695,12.25,431.21,22.00,22.00,87579049390,21.62,21.62,87579049390 +현대로템,064350,24,204000,2,500,0.25,392172,927694,109142293,392172,0.25,42.27,0.36,0.36,79979658000,0.36,0.36,79979658000 +오성첨단소재,052420,25,1904,2,44,2.37,41140159,61839960,91170474,41140159,2.37,66.53,45.12,45.12,79349374811,45.71,45.71,79349374811 +TIGER 미국S&P500,360750,26,22355,2,140,0.63,3481696,5357534,408900000,3481696,0.63,64.99,0.85,0.85,77687198084,0.85,0.85,77687198084 +다날,064260,27,8790,2,130,1.50,8636505,8196849,68949040,8636505,1.50,105.36,12.53,12.53,75721948145,12.49,12.49,75721948145 +퓨쳐켐,220100,28,22250,2,2150,10.70,3266655,797109,22102155,3266655,10.70,409.81,14.78,14.78,74746207975,15.20,15.20,74746207975 +로보티즈,108490,29,99000,2,300,0.30,735448,2034272,13220560,735448,0.30,36.15,5.56,5.56,73559485700,5.62,5.62,73559485700 +알테오젠,196170,30,464000,2,500,0.11,156785,200650,53464968,156785,0.11,78.14,0.29,0.29,73044922750,0.29,0.29,73044922750 diff --git a/top30/20250904/top30-tv-20250904-135002.csv b/top30/20250904/top30-tv-20250904-135002.csv new file mode 100644 index 000000000000..02610cfda0a2 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69550,5,-250,-0.36,8597222,10283009,5919637922,8597222,-0.36,83.61,0.15,0.15,597962320700,0.15,0.15,597962320700 +SK하이닉스,000660,2,264500,2,2000,0.76,1690601,2437896,728002365,1690601,0.76,69.35,0.23,0.23,452124947500,0.23,0.23,452124947500 +KODEX 레버리지,122630,3,24735,2,25,0.10,15252228,14273382,97800000,15252228,0.10,106.86,15.60,15.60,379381268425,15.68,15.68,379381268425 +HJ중공업,097230,4,23900,2,500,2.14,14979798,32441362,83274281,14979798,2.14,46.17,17.99,17.99,349149991850,17.54,17.54,349149991850 +KODEX 200선물인버스2X,252670,5,1308,5,-1,-0.08,244372074,289942016,1185400000,244372074,-0.08,84.28,20.62,20.62,317632766883,20.49,20.49,317632766883 +우리기술,032820,6,4235,2,350,9.01,67474156,22641248,165530656,67474156,9.01,298.01,40.76,40.76,287318435973,40.99,40.99,287318435973 +두산에너빌리티,034020,7,63200,2,800,1.28,4473824,5684184,640561146,4473824,1.28,78.71,0.70,0.70,285843950450,0.71,0.71,285843950450 +삼영엠텍,054540,8,11910,2,2710,29.46,20022875,3594862,13000000,20022875,29.46,556.99,154.02,154.02,227964917115,147.24,147.24,227964917115 +한화오션,042660,9,118900,2,1200,1.02,1827445,3438865,306413394,1827445,1.02,53.14,0.60,0.60,217455442050,0.60,0.60,217455442050 +프로티나,468530,10,24900,2,5170,26.20,7812462,4097467,10871991,7812462,26.20,190.67,71.86,71.86,186350286900,68.84,68.84,186350286900 +NAVER,035420,11,226500,2,5500,2.49,741675,711207,156852638,741675,2.49,104.28,0.47,0.47,168146616750,0.47,0.47,168146616750 +케이에스피,073010,12,6670,2,1250,23.06,20633158,1381826,40191250,20633158,23.06,1493.18,51.34,51.34,131622998975,49.10,49.10,131622998975 +KODEX 200,069500,13,43165,2,25,0.06,2994729,7579492,164350000,2994729,0.06,39.51,1.82,1.82,129678245440,1.83,1.83,129678245440 +KODEX 코스닥150레버리지,233740,14,8875,2,150,1.72,14444740,14682476,205300000,14444740,1.72,98.38,7.04,7.04,128323519113,7.04,7.04,128323519113 +온코닉테라퓨틱스,476060,15,30800,2,3500,12.82,3844694,488684,11063810,3844694,12.82,786.74,34.75,34.75,119332187050,35.02,35.02,119332187050 +LG에너지솔루션,373220,16,351500,2,3000,0.86,322377,222771,234000000,322377,0.86,144.71,0.14,0.14,114690204250,0.14,0.14,114690204250 +카카오,035720,17,57600,5,-1300,-2.21,1872571,1641908,442124799,1872571,-2.21,114.05,0.42,0.42,109257406000,0.43,0.43,109257406000 +HD한국조선해양,009540,18,422000,2,11000,2.68,251520,205138,70773116,251520,2.68,122.61,0.36,0.36,105553857250,0.35,0.35,105553857250 +올릭스,226950,19,83000,2,1400,1.72,1289797,4750064,20106724,1289797,1.72,27.15,6.41,6.41,105318867350,6.31,6.31,105318867350 +삼성전기,009150,20,178000,2,3800,2.18,580464,793926,74693696,580464,2.18,73.11,0.78,0.78,103315901500,0.78,0.78,103315901500 +뉴로핏,380550,21,13670,2,840,6.55,6887453,6695871,11554087,6887453,6.55,102.86,59.61,59.61,95040642460,60.17,60.17,95040642460 +현대무벡스,319400,22,6630,2,150,2.31,13513037,37285968,111376039,13513037,2.31,36.24,12.13,12.13,89560063630,12.13,12.13,89560063630 +오리엔탈정공,014940,23,8850,2,930,11.74,10087451,2325019,45573661,10087451,11.74,433.87,22.13,22.13,88127852765,21.85,21.85,88127852765 +현대로템,064350,24,203500,3,0,0.00,398230,927694,109142293,398230,0.00,42.93,0.36,0.36,81214701250,0.37,0.37,81214701250 +오성첨단소재,052420,25,1886,2,26,1.40,41684379,61839960,91170474,41684379,1.40,67.41,45.72,45.72,80379102169,46.75,46.75,80379102169 +에이럭스,475580,26,11630,2,1630,16.30,6951288,61930,13624900,6951288,16.30,9999.99,51.02,51.02,79226531465,50.00,50.00,79226531465 +TIGER 미국S&P500,360750,27,22360,2,145,0.65,3499816,5357534,408900000,3499816,0.65,65.33,0.86,0.86,78092326634,0.85,0.85,78092326634 +다날,064260,28,8770,2,110,1.27,8853432,8196849,68949040,8853432,1.27,108.01,12.84,12.84,77629559990,12.84,12.84,77629559990 +퓨쳐켐,220100,29,22250,2,2150,10.70,3282209,797109,22102155,3282209,10.70,411.76,14.85,14.85,75091721175,15.27,15.27,75091721175 +로보티즈,108490,30,99100,2,400,0.41,742033,2034272,13220560,742033,0.41,36.48,5.61,5.61,74211464300,5.66,5.66,74211464300 diff --git a/top30/20250904/top30-tv-20250904-140001.csv b/top30/20250904/top30-tv-20250904-140001.csv new file mode 100644 index 000000000000..278765923efb --- /dev/null +++ b/top30/20250904/top30-tv-20250904-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-200,-0.29,8821971,10283009,5919637922,8821971,-0.29,85.79,0.15,0.15,613604043200,0.15,0.15,613604043200 +SK하이닉스,000660,2,265000,2,2500,0.95,1720879,2437896,728002365,1720879,0.95,70.59,0.24,0.24,460147768500,0.24,0.24,460147768500 +KODEX 레버리지,122630,3,24785,2,75,0.30,15478372,14273382,97800000,15478372,0.30,108.44,15.83,15.83,384980617625,15.88,15.88,384980617625 +HJ중공업,097230,4,24250,2,850,3.63,15415172,32441362,83274281,15415172,3.63,47.52,18.51,18.51,359635373075,17.81,17.81,359635373075 +KODEX 200선물인버스2X,252670,5,1306,5,-3,-0.23,246468271,289942016,1185400000,246468271,-0.23,85.01,20.79,20.79,320370650568,20.69,20.69,320370650568 +우리기술,032820,6,4240,2,355,9.14,68150700,22641248,165530656,68150700,9.14,301.00,41.17,41.17,290188693730,41.35,41.35,290188693730 +두산에너빌리티,034020,7,63300,2,900,1.44,4514262,5684184,640561146,4514262,1.44,79.42,0.70,0.70,288398869550,0.71,0.71,288398869550 +삼영엠텍,054540,8,11780,2,2580,28.04,20385781,3594862,13000000,20385781,28.04,567.08,156.81,156.81,232250804955,151.66,151.66,232250804955 +한화오션,042660,9,119000,2,1300,1.10,1838722,3438865,306413394,1838722,1.10,53.47,0.60,0.60,218797237800,0.60,0.60,218797237800 +프로티나,468530,10,24700,2,4970,25.19,7874319,4097467,10871991,7874319,25.19,192.18,72.43,72.43,187883858600,69.97,69.97,187883858600 +NAVER,035420,11,227000,2,6000,2.71,755283,711207,156852638,755283,2.71,106.20,0.48,0.48,171229720500,0.48,0.48,171229720500 +KODEX 200,069500,12,43210,2,70,0.16,3093870,7579492,164350000,3093870,0.16,40.82,1.88,1.88,133960242189,1.89,1.89,133960242189 +케이에스피,073010,13,6650,2,1230,22.69,20840447,1381826,40191250,20840447,22.69,1508.18,51.85,51.85,133002712930,49.76,49.76,133002712930 +KODEX 코스닥150레버리지,233740,14,8897,2,172,1.97,14780259,14682476,205300000,14780259,1.97,100.67,7.20,7.20,131307043580,7.19,7.19,131307043580 +온코닉테라퓨틱스,476060,15,30850,2,3550,13.00,3868590,488684,11063810,3868590,13.00,791.63,34.97,34.97,120070830125,35.18,35.18,120070830125 +LG에너지솔루션,373220,16,350500,2,2000,0.57,330915,222771,234000000,330915,0.57,148.54,0.14,0.14,117685400000,0.14,0.14,117685400000 +카카오,035720,17,57700,5,-1200,-2.04,1923768,1641908,442124799,1923768,-2.04,117.17,0.44,0.44,112211141350,0.44,0.44,112211141350 +HD한국조선해양,009540,18,422500,2,11500,2.80,256998,205138,70773116,256998,2.80,125.28,0.36,0.36,107869831000,0.36,0.36,107869831000 +올릭스,226950,19,82600,2,1000,1.23,1310186,4750064,20106724,1310186,1.23,27.58,6.52,6.52,107008395000,6.44,6.44,107008395000 +삼성전기,009150,20,178200,2,4000,2.30,593177,793926,74693696,593177,2.30,74.71,0.79,0.79,105581150650,0.79,0.79,105581150650 +뉴로핏,380550,21,13720,2,890,6.94,6952821,6695871,11554087,6952821,6.94,103.84,60.18,60.18,95937626175,60.52,60.52,95937626175 +현대무벡스,319400,22,6630,2,150,2.31,13667168,37285968,111376039,13667168,2.31,36.65,12.27,12.27,90584528200,12.27,12.27,90584528200 +오리엔탈정공,014940,23,8840,2,920,11.62,10162414,2325019,45573661,10162414,11.62,437.09,22.30,22.30,88791759710,22.04,22.04,88791759710 +TIGER 미국S&P500,360750,24,22355,2,140,0.63,3767399,5357534,408900000,3767399,0.63,70.32,0.92,0.92,84074776952,0.92,0.92,84074776952 +현대로템,064350,25,203500,3,0,0.00,407778,927694,109142293,407778,0.00,43.96,0.37,0.37,83160612500,0.37,0.37,83160612500 +에이럭스,475580,26,11530,2,1530,15.30,7243922,61930,13624900,7243922,15.30,9999.99,53.17,53.17,82612464450,52.59,52.59,82612464450 +오성첨단소재,052420,27,1858,5,-2,-0.11,42718458,61839960,91170474,42718458,-0.11,69.08,46.86,46.86,82313330371,48.59,48.59,82313330371 +다날,064260,28,8780,2,120,1.39,8939305,8196849,68949040,8939305,1.39,109.06,12.97,12.97,78385149480,12.95,12.95,78385149480 +퓨쳐켐,220100,29,22350,2,2250,11.19,3294409,797109,22102155,3294409,11.19,413.29,14.91,14.91,75364686300,15.26,15.26,75364686300 +알테오젠,196170,30,464500,2,1000,0.22,161562,200650,53464968,161562,0.22,80.52,0.30,0.30,75263243750,0.30,0.30,75263243750 diff --git a/top30/20250904/top30-tv-20250904-141001.csv b/top30/20250904/top30-tv-20250904-141001.csv new file mode 100644 index 000000000000..38915191d8b1 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69500,5,-300,-0.43,8945143,10283009,5919637922,8945143,-0.43,86.99,0.15,0.15,622178082550,0.15,0.15,622178082550 +SK하이닉스,000660,2,265500,2,3000,1.14,1746475,2437896,728002365,1746475,1.14,71.64,0.24,0.24,466934134000,0.24,0.24,466934134000 +KODEX 레버리지,122630,3,24775,2,65,0.26,15656332,14273382,97800000,15656332,0.26,109.69,16.01,16.01,389390963425,16.07,16.07,389390963425 +HJ중공업,097230,4,24100,2,700,2.99,15757817,32441362,83274281,15757817,2.99,48.57,18.92,18.92,367941136325,18.33,18.33,367941136325 +KODEX 200선물인버스2X,252670,5,1306,5,-3,-0.23,251944537,289942016,1185400000,251944537,-0.23,86.89,21.25,21.25,327520631200,21.16,21.16,327520631200 +우리기술,032820,6,4250,2,365,9.40,68810846,22641248,165530656,68810846,9.40,303.92,41.57,41.57,292996495185,41.65,41.65,292996495185 +두산에너빌리티,034020,7,63300,2,900,1.44,4543393,5684184,640561146,4543393,1.44,79.93,0.71,0.71,290242468900,0.72,0.72,290242468900 +삼영엠텍,054540,8,11720,2,2520,27.39,20797034,3594862,13000000,20797034,27.39,578.52,159.98,159.98,237052654635,155.59,155.59,237052654635 +한화오션,042660,9,119100,2,1400,1.19,1857322,3438865,306413394,1857322,1.19,54.01,0.61,0.61,221010483750,0.61,0.61,221010483750 +프로티나,468530,10,24850,2,5120,25.95,7932585,4097467,10871991,7932585,25.95,193.60,72.96,72.96,189337204775,70.08,70.08,189337204775 +NAVER,035420,11,226500,2,5500,2.49,775826,711207,156852638,775826,2.49,109.09,0.49,0.49,175883993250,0.50,0.50,175883993250 +KODEX 200,069500,12,43200,2,60,0.14,3157144,7579492,164350000,3157144,0.14,41.65,1.92,1.92,136694214580,1.93,1.93,136694214580 +케이에스피,073010,13,6600,2,1180,21.77,21087265,1381826,40191250,21087265,21.77,1526.04,52.47,52.47,134634546405,50.76,50.76,134634546405 +KODEX 코스닥150레버리지,233740,14,8890,2,165,1.89,14973734,14682476,205300000,14973734,1.89,101.98,7.29,7.29,133026852993,7.29,7.29,133026852993 +온코닉테라퓨틱스,476060,15,30700,2,3400,12.45,3899567,488684,11063810,3899567,12.45,797.97,35.25,35.25,121021152900,35.63,35.63,121021152900 +LG에너지솔루션,373220,16,351000,2,2500,0.72,338205,222771,234000000,338205,0.72,151.82,0.14,0.14,120241077750,0.15,0.15,120241077750 +카카오,035720,17,57900,5,-1000,-1.70,1987428,1641908,442124799,1987428,-1.70,121.04,0.45,0.45,115887113600,0.45,0.45,115887113600 +올릭스,226950,18,82000,2,400,0.49,1347116,4750064,20106724,1347116,0.49,28.36,6.70,6.70,110046036500,6.67,6.67,110046036500 +HD한국조선해양,009540,19,422000,2,11000,2.68,260814,205138,70773116,260814,2.68,127.14,0.37,0.37,109481978750,0.37,0.37,109481978750 +삼성전기,009150,20,178500,2,4300,2.47,600908,793926,74693696,600908,2.47,75.69,0.80,0.80,106960247150,0.80,0.80,106960247150 +뉴로핏,380550,21,13630,2,800,6.24,7003043,6695871,11554087,7003043,6.24,104.59,60.61,60.61,96624948205,61.36,61.36,96624948205 +현대무벡스,319400,22,6625,2,145,2.24,13759144,37285968,111376039,13759144,2.24,36.90,12.35,12.35,91193670720,12.36,12.36,91193670720 +TIGER 미국S&P500,360750,23,22355,2,140,0.63,4024464,5357534,408900000,4024464,0.63,75.12,0.98,0.98,89821493085,0.98,0.98,89821493085 +오리엔탈정공,014940,24,8790,2,870,10.98,10275374,2325019,45573661,10275374,10.98,441.95,22.55,22.55,89787594145,22.41,22.41,89787594145 +현대로템,064350,25,203500,3,0,0.00,416053,927694,109142293,416053,0.00,44.85,0.38,0.38,84846802750,0.38,0.38,84846802750 +에이럭스,475580,26,11590,2,1590,15.90,7407619,61930,13624900,7407619,15.90,9999.99,54.37,54.37,84495318970,53.51,53.51,84495318970 +오성첨단소재,052420,27,1862,2,2,0.11,43193732,61839960,91170474,43193732,0.11,69.85,47.38,47.38,83199722170,49.01,49.01,83199722170 +다날,064260,28,8780,2,120,1.39,8998521,8196849,68949040,8998521,1.39,109.78,13.05,13.05,78905760910,13.03,13.03,78905760910 +알테오젠,196170,29,464500,2,1000,0.22,164983,200650,53464968,164983,0.22,82.22,0.31,0.31,76851284250,0.31,0.31,76851284250 +퓨쳐켐,220100,30,22300,2,2200,10.95,3316835,797109,22102155,3316835,10.95,416.11,15.01,15.01,75864993950,15.39,15.39,75864993950 diff --git a/top30/20250904/top30-tv-20250904-142001.csv b/top30/20250904/top30-tv-20250904-142001.csv new file mode 100644 index 000000000000..5b0ccbe61e42 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-200,-0.29,9210458,10283009,5919637922,9210458,-0.29,89.57,0.16,0.16,640645097250,0.16,0.16,640645097250 +SK하이닉스,000660,2,265250,2,2750,1.05,1765198,2437896,728002365,1765198,1.05,72.41,0.24,0.24,471900583750,0.24,0.24,471900583750 +KODEX 레버리지,122630,3,24815,2,105,0.42,15928546,14273382,97800000,15928546,0.42,111.60,16.29,16.29,396142547757,16.32,16.32,396142547757 +HJ중공업,097230,4,24250,2,850,3.63,16035752,32441362,83274281,16035752,3.63,49.43,19.26,19.26,374671392575,18.55,18.55,374671392575 +KODEX 200선물인버스2X,252670,5,1303,5,-6,-0.46,255425787,289942016,1185400000,255425787,-0.46,88.10,21.55,21.55,332062053748,21.50,21.50,332062053748 +우리기술,032820,6,4250,2,365,9.40,69259022,22641248,165530656,69259022,9.40,305.90,41.84,41.84,294896957838,41.92,41.92,294896957838 +두산에너빌리티,034020,7,63200,2,800,1.28,4578478,5684184,640561146,4578478,1.28,80.55,0.71,0.71,292462777850,0.72,0.72,292462777850 +삼영엠텍,054540,8,11790,2,2590,28.15,20993381,3594862,13000000,20993381,28.15,583.98,161.49,161.49,239360783715,156.17,156.17,239360783715 +한화오션,042660,9,119200,2,1500,1.27,1872461,3438865,306413394,1872461,1.27,54.45,0.61,0.61,222812782250,0.61,0.61,222812782250 +프로티나,468530,10,24950,2,5220,26.46,7972165,4097467,10871991,7972165,26.46,194.56,73.33,73.33,190321860725,70.16,70.16,190321860725 +NAVER,035420,11,226500,2,5500,2.49,788834,711207,156852638,788834,2.49,110.91,0.50,0.50,178831092750,0.50,0.50,178831092750 +KODEX 200,069500,12,43240,2,100,0.23,3226601,7579492,164350000,3226601,0.23,42.57,1.96,1.96,139696828736,1.97,1.97,139696828736 +케이에스피,073010,13,6660,2,1240,22.88,21224206,1381826,40191250,21224206,22.88,1535.95,52.81,52.81,135540710425,50.64,50.64,135540710425 +KODEX 코스닥150레버리지,233740,14,8890,2,165,1.89,15131971,14682476,205300000,15131971,1.89,103.06,7.37,7.37,134433867906,7.37,7.37,134433867906 +온코닉테라퓨틱스,476060,15,31150,2,3850,14.10,3966700,488684,11063810,3966700,14.10,811.71,35.85,35.85,123105574450,35.72,35.72,123105574450 +LG에너지솔루션,373220,16,351000,2,2500,0.72,340708,222771,234000000,340708,0.72,152.94,0.15,0.15,121120058000,0.15,0.15,121120058000 +카카오,035720,17,57900,5,-1000,-1.70,2045690,1641908,442124799,2045690,-1.70,124.59,0.46,0.46,119258876750,0.47,0.47,119258876750 +올릭스,226950,18,82100,2,500,0.61,1380306,4750064,20106724,1380306,0.61,29.06,6.86,6.86,112765566200,6.83,6.83,112765566200 +HD한국조선해양,009540,19,423500,2,12500,3.04,265333,205138,70773116,265333,3.04,129.34,0.37,0.37,111391203250,0.37,0.37,111391203250 +삼성전기,009150,20,178600,2,4400,2.53,615415,793926,74693696,615415,2.53,77.52,0.82,0.82,109551268050,0.82,0.82,109551268050 +뉴로핏,380550,21,13610,2,780,6.08,7081886,6695871,11554087,7081886,6.08,105.76,61.29,61.29,97697282370,62.13,62.13,97697282370 +TIGER 미국S&P500,360750,22,22365,2,150,0.68,4266547,5357534,408900000,4266547,0.68,79.64,1.04,1.04,95233533339,1.04,1.04,95233533339 +현대무벡스,319400,23,6600,2,120,1.85,13873550,37285968,111376039,13873550,1.85,37.21,12.46,12.46,91948980785,12.51,12.51,91948980785 +오리엔탈정공,014940,24,8850,2,930,11.74,10332809,2325019,45573661,10332809,11.74,444.42,22.67,22.67,90293821815,22.39,22.39,90293821815 +에이럭스,475580,25,11310,2,1310,13.10,7790670,61930,13624900,7790670,13.10,9999.99,57.18,57.18,88835863520,57.65,57.65,88835863520 +현대로템,064350,26,204000,2,500,0.25,428604,927694,109142293,428604,0.25,46.20,0.39,0.39,87407014000,0.39,0.39,87407014000 +오성첨단소재,052420,27,1844,5,-16,-0.86,44194164,61839960,91170474,44194164,-0.86,71.47,48.47,48.47,85050038075,50.59,50.59,85050038075 +다날,064260,28,8830,2,170,1.96,9199411,8196849,68949040,9199411,1.96,112.23,13.34,13.34,80681915060,13.25,13.25,80681915060 +알테오젠,196170,29,465500,2,2000,0.43,168533,200650,53464968,168533,0.43,83.99,0.32,0.32,78502836250,0.32,0.32,78502836250 +한화에어로스페이스,012450,30,937000,5,-4000,-0.43,81414,152150,51563401,81414,-0.43,53.51,0.16,0.16,76372229500,0.16,0.16,76372229500 diff --git a/top30/20250904/top30-tv-20250904-143002.csv b/top30/20250904/top30-tv-20250904-143002.csv new file mode 100644 index 000000000000..49b96903fbaf --- /dev/null +++ b/top30/20250904/top30-tv-20250904-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69550,5,-250,-0.36,9465895,10283009,5919637922,9465895,-0.36,92.05,0.16,0.16,658425307950,0.16,0.16,658425307950 +SK하이닉스,000660,2,265000,2,2500,0.95,1794506,2437896,728002365,1794506,0.95,73.61,0.25,0.25,479669545500,0.25,0.25,479669545500 +KODEX 레버리지,122630,3,24735,2,25,0.10,16189333,14273382,97800000,16189333,0.10,113.42,16.55,16.55,402603563081,16.64,16.64,402603563081 +HJ중공업,097230,4,24100,2,700,2.99,16227711,32441362,83274281,16227711,2.99,50.02,19.49,19.49,379302678600,18.90,18.90,379302678600 +KODEX 200선물인버스2X,252670,5,1309,3,0,0.00,260445619,289942016,1185400000,260445619,0.00,89.83,21.97,21.97,338618086018,21.82,21.82,338618086018 +우리기술,032820,6,4255,2,370,9.52,69909608,22641248,165530656,69909608,9.52,308.77,42.23,42.23,297663786002,42.26,42.26,297663786002 +두산에너빌리티,034020,7,63100,2,700,1.12,4628262,5684184,640561146,4628262,1.12,81.42,0.72,0.72,295610594850,0.73,0.73,295610594850 +삼영엠텍,054540,8,11760,2,2560,27.83,21098710,3594862,13000000,21098710,27.83,586.91,162.30,162.30,240600922180,157.38,157.38,240600922180 +한화오션,042660,9,119000,2,1300,1.10,1887235,3438865,306413394,1887235,1.10,54.88,0.62,0.62,224572048250,0.62,0.62,224572048250 +프로티나,468530,10,25050,2,5320,26.96,8102597,4097467,10871991,8102597,26.96,197.75,74.53,74.53,193604851000,71.09,71.09,193604851000 +NAVER,035420,11,226500,2,5500,2.49,800797,711207,156852638,800797,2.49,112.60,0.51,0.51,181538520500,0.51,0.51,181538520500 +KODEX 200,069500,12,43165,2,25,0.06,3307698,7579492,164350000,3307698,0.06,43.64,2.01,2.01,143201015221,2.02,2.02,143201015221 +케이에스피,073010,13,6590,2,1170,21.59,21374067,1381826,40191250,21374067,21.59,1546.80,53.18,53.18,136529619100,51.55,51.55,136529619100 +KODEX 코스닥150레버리지,233740,14,8845,2,120,1.38,15344147,14682476,205300000,15344147,1.38,104.51,7.47,7.47,136314974464,7.51,7.51,136314974464 +온코닉테라퓨틱스,476060,15,31300,2,4000,14.65,4137121,488684,11063810,4137121,14.65,846.58,37.39,37.39,128408984750,37.08,37.08,128408984750 +LG에너지솔루션,373220,16,350000,2,1500,0.43,347245,222771,234000000,347245,0.43,155.88,0.15,0.15,123411692250,0.15,0.15,123411692250 +카카오,035720,17,58000,5,-900,-1.53,2115403,1641908,442124799,2115403,-1.53,128.84,0.48,0.48,123297890650,0.48,0.48,123297890650 +올릭스,226950,18,82200,2,600,0.74,1395648,4750064,20106724,1395648,0.74,29.38,6.94,6.94,114026506750,6.90,6.90,114026506750 +HD한국조선해양,009540,19,422500,2,11500,2.80,270766,205138,70773116,270766,2.80,131.99,0.38,0.38,113688497250,0.38,0.38,113688497250 +삼성전기,009150,20,178200,2,4000,2.30,627402,793926,74693696,627402,2.30,79.03,0.84,0.84,111689922550,0.84,0.84,111689922550 +뉴로핏,380550,21,13570,2,740,5.77,7166351,6695871,11554087,7166351,5.77,107.03,62.02,62.02,98851299625,63.05,63.05,98851299625 +TIGER 미국S&P500,360750,22,22340,2,125,0.56,4397914,5357534,408900000,4397914,0.56,82.09,1.08,1.08,98170458288,1.07,1.07,98170458288 +현대무벡스,319400,23,6640,2,160,2.47,14009752,37285968,111376039,14009752,2.47,37.57,12.58,12.58,92850507065,12.56,12.56,92850507065 +에이럭스,475580,24,11210,2,1210,12.10,7993219,61930,13624900,7993219,12.10,9999.99,58.67,58.67,91107216225,59.65,59.65,91107216225 +오리엔탈정공,014940,25,8850,2,930,11.74,10393537,2325019,45573661,10393537,11.74,447.03,22.81,22.81,90831345985,22.52,22.52,90831345985 +현대로템,064350,26,204000,2,500,0.25,435632,927694,109142293,435632,0.25,46.96,0.40,0.40,88843369250,0.40,0.40,88843369250 +오성첨단소재,052420,27,1833,5,-27,-1.45,45144108,61839960,91170474,45144108,-1.45,73.00,49.52,49.52,86796788560,51.94,51.94,86796788560 +다날,064260,28,8830,2,170,1.96,9284320,8196849,68949040,9284320,1.96,113.27,13.47,13.47,81431426505,13.38,13.38,81431426505 +알테오젠,196170,29,463500,3,0,0.00,172372,200650,53464968,172372,0.00,85.91,0.32,0.32,80287403500,0.32,0.32,80287403500 +한화에어로스페이스,012450,30,936000,5,-5000,-0.53,84777,152150,51563401,84777,-0.53,55.72,0.16,0.16,79523736500,0.16,0.16,79523736500 diff --git a/top30/20250904/top30-tv-20250904-144002.csv b/top30/20250904/top30-tv-20250904-144002.csv new file mode 100644 index 000000000000..c6d55dad97fa --- /dev/null +++ b/top30/20250904/top30-tv-20250904-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-200,-0.29,9706536,10283009,5919637922,9706536,-0.29,94.39,0.16,0.16,675173669150,0.16,0.16,675173669150 +SK하이닉스,000660,2,265000,2,2500,0.95,1872024,2437896,728002365,1872024,0.95,76.79,0.26,0.26,500213562750,0.26,0.26,500213562750 +KODEX 레버리지,122630,3,24760,2,50,0.20,16603503,14273382,97800000,16603503,0.20,116.32,16.98,16.98,412858834430,17.05,17.05,412858834430 +HJ중공업,097230,4,24000,2,600,2.56,16363535,32441362,83274281,16363535,2.56,50.44,19.65,19.65,382577647150,19.14,19.14,382577647150 +KODEX 200선물인버스2X,252670,5,1308,5,-1,-0.08,264394707,289942016,1185400000,264394707,-0.08,91.19,22.30,22.30,343780169149,22.17,22.17,343780169149 +두산에너빌리티,034020,6,62900,2,500,0.80,4773745,5684184,640561146,4773745,0.80,83.98,0.75,0.75,304778927850,0.76,0.76,304778927850 +우리기술,032820,7,4240,2,355,9.14,70295722,22641248,165530656,70295722,9.14,310.48,42.47,42.47,299305022126,42.65,42.65,299305022126 +삼영엠텍,054540,8,11680,2,2480,26.96,21269301,3594862,13000000,21269301,26.96,591.66,163.61,163.61,242595806830,159.77,159.77,242595806830 +한화오션,042660,9,118500,2,800,0.68,1911157,3438865,306413394,1911157,0.68,55.58,0.62,0.62,227413201900,0.63,0.63,227413201900 +프로티나,468530,10,25300,2,5570,28.23,8220769,4097467,10871991,8220769,28.23,200.63,75.61,75.61,196589318125,71.47,71.47,196589318125 +NAVER,035420,11,226500,2,5500,2.49,817312,711207,156852638,817312,2.49,114.92,0.52,0.52,185277774750,0.52,0.52,185277774750 +KODEX 200,069500,12,43180,2,40,0.09,3572575,7579492,164350000,3572575,0.09,47.13,2.17,2.17,154640838881,2.18,2.18,154640838881 +케이에스피,073010,13,6520,2,1100,20.30,21725210,1381826,40191250,21725210,20.30,1572.21,54.05,54.05,138822195705,52.98,52.98,138822195705 +KODEX 코스닥150레버리지,233740,14,8870,2,145,1.66,15473680,14682476,205300000,15473680,1.66,105.39,7.54,7.54,137462797444,7.55,7.55,137462797444 +온코닉테라퓨틱스,476060,15,30900,2,3600,13.19,4174648,488684,11063810,4174648,13.19,854.26,37.73,37.73,129572389475,37.90,37.90,129572389475 +카카오,035720,16,58000,5,-900,-1.53,2171793,1641908,442124799,2171793,-1.53,132.27,0.49,0.49,126572453000,0.49,0.49,126572453000 +LG에너지솔루션,373220,17,350250,2,1750,0.50,352273,222771,234000000,352273,0.50,158.13,0.15,0.15,125173035750,0.15,0.15,125173035750 +올릭스,226950,18,82100,2,500,0.61,1420269,4750064,20106724,1420269,0.61,29.90,7.06,7.06,116052517000,7.03,7.03,116052517000 +HD한국조선해양,009540,19,421000,2,10000,2.43,276314,205138,70773116,276314,2.43,134.70,0.39,0.39,116028791500,0.39,0.39,116028791500 +삼성전기,009150,20,178500,2,4300,2.47,637932,793926,74693696,637932,2.47,80.35,0.85,0.85,113569050100,0.85,0.85,113569050100 +뉴로핏,380550,21,13620,2,790,6.16,7213429,6695871,11554087,7213429,6.16,107.73,62.43,62.43,99490509500,63.22,63.22,99490509500 +TIGER 미국S&P500,360750,22,22350,2,135,0.61,4421309,5357534,408900000,4421309,0.61,82.53,1.08,1.08,98693259212,1.08,1.08,98693259212 +현대무벡스,319400,23,6600,2,120,1.85,14162300,37285968,111376039,14162300,1.85,37.98,12.72,12.72,93861818960,12.77,12.77,93861818960 +에이럭스,475580,24,11100,2,1100,11.00,8119539,61930,13624900,8119539,11.00,9999.99,59.59,59.59,92514552435,61.17,61.17,92514552435 +오리엔탈정공,014940,25,8840,2,920,11.62,10484002,2325019,45573661,10484002,11.62,450.92,23.00,23.00,91629628405,22.74,22.74,91629628405 +현대로템,064350,26,204000,2,500,0.25,446630,927694,109142293,446630,0.25,48.14,0.41,0.41,91091306500,0.41,0.41,91091306500 +오성첨단소재,052420,27,1838,5,-22,-1.18,45506388,61839960,91170474,45506388,-1.18,73.59,49.91,49.91,87463799566,52.19,52.19,87463799566 +파인엠텍,441270,28,13890,2,420,3.12,6343707,22995374,37640073,6343707,3.12,27.59,16.85,16.85,86460828185,16.54,16.54,86460828185 +알테오젠,196170,29,466750,2,3250,0.70,183139,200650,53464968,183139,0.70,91.27,0.34,0.34,85301091250,0.34,0.34,85301091250 +다날,064260,30,8780,2,120,1.39,9414022,8196849,68949040,9414022,1.39,114.85,13.65,13.65,82572874645,13.64,13.64,82572874645 diff --git a/top30/20250904/top30-tv-20250904-145002.csv b/top30/20250904/top30-tv-20250904-145002.csv new file mode 100644 index 000000000000..7227293ab5a1 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69600,5,-200,-0.29,9849338,10283009,5919637922,9849338,-0.29,95.78,0.17,0.17,685115509250,0.17,0.17,685115509250 +SK하이닉스,000660,2,265000,2,2500,0.95,1917967,2437896,728002365,1917967,0.95,78.67,0.26,0.26,512389245500,0.27,0.27,512389245500 +KODEX 레버리지,122630,3,24780,2,70,0.28,17045284,14273382,97800000,17045284,0.28,119.42,17.43,17.43,423803471607,17.49,17.49,423803471607 +HJ중공업,097230,4,24000,2,600,2.56,16538136,32441362,83274281,16538136,2.56,50.98,19.86,19.86,386765047550,19.35,19.35,386765047550 +KODEX 200선물인버스2X,252670,5,1306,5,-3,-0.23,265984563,289942016,1185400000,265984563,-0.23,91.74,22.44,22.44,345856954331,22.34,22.34,345856954331 +두산에너빌리티,034020,6,62800,2,400,0.64,4943179,5684184,640561146,4943179,0.64,86.96,0.77,0.77,315424956800,0.78,0.78,315424956800 +우리기술,032820,7,4225,2,340,8.75,70927967,22641248,165530656,70927967,8.75,313.27,42.85,42.85,301976776124,43.18,43.18,301976776124 +삼영엠텍,054540,8,11610,2,2410,26.20,21465750,3594862,13000000,21465750,26.20,597.12,165.12,165.12,244887446300,162.25,162.25,244887446300 +한화오션,042660,9,118800,2,1100,0.93,1933301,3438865,306413394,1933301,0.93,56.22,0.63,0.63,230039822700,0.63,0.63,230039822700 +프로티나,468530,10,25175,2,5445,27.60,8359494,4097467,10871991,8359494,27.60,204.02,76.89,76.89,200091195100,73.11,73.11,200091195100 +NAVER,035420,11,227000,2,6000,2.71,835324,711207,156852638,835324,2.71,117.45,0.53,0.53,189359860250,0.53,0.53,189359860250 +KODEX 200,069500,12,43200,2,60,0.14,3646451,7579492,164350000,3646451,0.14,48.11,2.22,2.22,157831731562,2.22,2.22,157831731562 +케이에스피,073010,13,6510,2,1090,20.11,21933869,1381826,40191250,21933869,20.11,1587.31,54.57,54.57,140181196255,53.58,53.58,140181196255 +KODEX 코스닥150레버리지,233740,14,8865,2,140,1.60,15631560,14682476,205300000,15631560,1.60,106.46,7.61,7.61,138862927943,7.63,7.63,138862927943 +카카오,035720,15,58100,5,-800,-1.36,2283918,1641908,442124799,2283918,-1.36,139.10,0.52,0.52,133076468450,0.52,0.52,133076468450 +온코닉테라퓨틱스,476060,16,30900,2,3600,13.19,4192511,488684,11063810,4192511,13.19,857.92,37.89,37.89,130124997825,38.06,38.06,130124997825 +LG에너지솔루션,373220,17,350500,2,2000,0.57,357335,222771,234000000,357335,0.57,160.40,0.15,0.15,126947192750,0.15,0.15,126947192750 +HD한국조선해양,009540,18,421500,2,10500,2.55,283174,205138,70773116,283174,2.55,138.04,0.40,0.40,118920599250,0.40,0.40,118920599250 +올릭스,226950,19,81800,2,200,0.25,1448713,4750064,20106724,1448713,0.25,30.50,7.21,7.21,118381401450,7.20,7.20,118381401450 +삼성전기,009150,20,178300,2,4100,2.35,648224,793926,74693696,648224,2.35,81.65,0.87,0.87,115405689000,0.87,0.87,115405689000 +TIGER 미국S&P500,360750,21,22345,2,130,0.59,4523235,5357534,408900000,4523235,0.59,84.43,1.11,1.11,100970777697,1.11,1.11,100970777697 +뉴로핏,380550,22,13650,2,820,6.39,7241575,6695871,11554087,7241575,6.39,108.15,62.68,62.68,99874421025,63.33,63.33,99874421025 +현대로템,064350,23,204000,2,500,0.25,472690,927694,109142293,472690,0.25,50.95,0.43,0.43,96407556750,0.43,0.43,96407556750 +현대무벡스,319400,24,6630,2,150,2.31,14266012,37285968,111376039,14266012,2.31,38.26,12.81,12.81,94548358185,12.80,12.80,94548358185 +에이럭스,475580,25,11250,2,1250,12.50,8294683,61930,13624900,8294683,12.50,9999.99,60.88,60.88,94488210095,61.64,61.64,94488210095 +알테오젠,196170,26,466500,2,3000,0.65,198586,200650,53464968,198586,0.65,98.97,0.37,0.37,92522957250,0.37,0.37,92522957250 +오리엔탈정공,014940,27,8790,2,870,10.98,10543120,2325019,45573661,10543120,10.98,453.46,23.13,23.13,92149867285,23.00,23.00,92149867285 +파인엠텍,441270,28,13780,2,310,2.30,6671116,22995374,37640073,6671116,2.30,29.01,17.72,17.72,90978352450,17.54,17.54,90978352450 +오성첨단소재,052420,29,1849,5,-11,-0.59,45825317,61839960,91170474,45825317,-0.59,74.10,50.26,50.26,88050511752,52.23,52.23,88050511752 +다날,064260,30,8790,2,130,1.50,9499632,8196849,68949040,9499632,1.50,115.89,13.78,13.78,83324518865,13.75,13.75,83324518865 diff --git a/top30/20250904/top30-tv-20250904-150001.csv b/top30/20250904/top30-tv-20250904-150001.csv new file mode 100644 index 000000000000..029a7a5e5d3f --- /dev/null +++ b/top30/20250904/top30-tv-20250904-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69800,3,0,0.00,10182727,10283009,5919637922,10182727,0.00,99.02,0.17,0.17,708365770400,0.17,0.17,708365770400 +SK하이닉스,000660,2,265000,2,2500,0.95,1951268,2437896,728002365,1951268,0.95,80.04,0.27,0.27,521213893750,0.27,0.27,521213893750 +KODEX 레버리지,122630,3,24820,2,110,0.45,17841503,14273382,97800000,17841503,0.45,125.00,18.24,18.24,443552275501,18.27,18.27,443552275501 +HJ중공업,097230,4,24100,2,700,2.99,16743196,32441362,83274281,16743196,2.99,51.61,20.11,20.11,391702377850,19.52,19.52,391702377850 +KODEX 200선물인버스2X,252670,5,1304,5,-5,-0.38,267895560,289942016,1185400000,267895560,-0.38,92.40,22.60,22.60,348349998730,22.54,22.54,348349998730 +두산에너빌리티,034020,6,62600,2,200,0.32,5043458,5684184,640561146,5043458,0.32,88.73,0.79,0.79,321716705900,0.80,0.80,321716705900 +우리기술,032820,7,4220,2,335,8.62,71563914,22641248,165530656,71563914,8.62,316.08,43.23,43.23,304660628238,43.61,43.61,304660628238 +삼영엠텍,054540,8,11930,2,2730,29.67,22117371,3594862,13000000,22117371,29.67,615.25,170.13,170.13,252634398230,162.90,162.90,252634398230 +한화오션,042660,9,118700,2,1000,0.85,1974634,3438865,306413394,1974634,0.85,57.42,0.64,0.64,234940611700,0.65,0.65,234940611700 +프로티나,468530,10,25150,2,5420,27.47,8442965,4097467,10871991,8442965,27.47,206.05,77.66,77.66,202200593875,73.95,73.95,202200593875 +NAVER,035420,11,227000,2,6000,2.71,852922,711207,156852638,852922,2.71,119.93,0.54,0.54,193353143250,0.54,0.54,193353143250 +KODEX 200,069500,12,43235,2,95,0.22,3818251,7579492,164350000,3818251,0.22,50.38,2.32,2.32,165256960602,2.33,2.33,165256960602 +케이에스피,073010,13,6675,2,1255,23.15,22316459,1381826,40191250,22316459,23.15,1615.00,55.53,55.53,142713948375,53.20,53.20,142713948375 +KODEX 코스닥150레버리지,233740,14,8860,2,135,1.55,15764645,14682476,205300000,15764645,1.55,107.37,7.68,7.68,140042678928,7.70,7.70,140042678928 +카카오,035720,15,58200,5,-700,-1.19,2349416,1641908,442124799,2349416,-1.19,143.09,0.53,0.53,136884186100,0.53,0.53,136884186100 +온코닉테라퓨틱스,476060,16,30650,2,3350,12.27,4240614,488684,11063810,4240614,12.27,867.76,38.33,38.33,131604743700,38.81,38.81,131604743700 +LG에너지솔루션,373220,17,350000,2,1500,0.43,361753,222771,234000000,361753,0.43,162.39,0.15,0.15,128495154250,0.16,0.16,128495154250 +HD한국조선해양,009540,18,422000,2,11000,2.68,288563,205138,70773116,288563,2.68,140.67,0.41,0.41,121193505500,0.41,0.41,121193505500 +올릭스,226950,19,81900,2,300,0.37,1469308,4750064,20106724,1469308,0.37,30.93,7.31,7.31,120070231900,7.29,7.29,120070231900 +삼성전기,009150,20,178600,2,4400,2.53,657767,793926,74693696,657767,2.53,82.85,0.88,0.88,117108426200,0.88,0.88,117108426200 +TIGER 미국S&P500,360750,21,22335,2,120,0.54,4676546,5357534,408900000,4676546,0.54,87.29,1.14,1.14,104395385320,1.14,1.14,104395385320 +뉴로핏,380550,22,13660,2,830,6.47,7284757,6695871,11554087,7284757,6.47,108.79,63.05,63.05,100462143080,63.65,63.65,100462143080 +현대로템,064350,23,204500,2,1000,0.49,490876,927694,109142293,490876,0.49,52.91,0.45,0.45,100121280750,0.45,0.45,100121280750 +알테오젠,196170,24,466500,2,3000,0.65,205778,200650,53464968,205778,0.65,102.56,0.38,0.38,95878530750,0.38,0.38,95878530750 +현대무벡스,319400,25,6630,2,150,2.31,14417839,37285968,111376039,14417839,2.31,38.67,12.95,12.95,95556344825,12.94,12.94,95556344825 +에이럭스,475580,26,11160,2,1160,11.60,8377827,61930,13624900,8377827,11.60,9999.99,61.49,61.49,95418316240,62.75,62.75,95418316240 +오리엔탈정공,014940,27,8820,2,900,11.36,10690619,2325019,45573661,10690619,11.36,459.81,23.46,23.46,93442933395,23.25,23.25,93442933395 +파인엠텍,441270,28,13760,2,290,2.15,6802722,22995374,37640073,6802722,2.15,29.58,18.07,18.07,92791495385,17.92,17.92,92791495385 +오성첨단소재,052420,29,1833,5,-27,-1.45,46562757,61839960,91170474,46562757,-1.45,75.30,51.07,51.07,89406253324,53.50,53.50,89406253324 +한화에어로스페이스,012450,30,932000,5,-9000,-0.96,92227,152150,51563401,92227,-0.96,60.62,0.18,0.18,86482614500,0.18,0.18,86482614500 diff --git a/top30/20250904/top30-tv-20250904-151001.csv b/top30/20250904/top30-tv-20250904-151001.csv new file mode 100644 index 000000000000..b4173847033f --- /dev/null +++ b/top30/20250904/top30-tv-20250904-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,5,-100,-0.14,10282763,10283009,5919637922,10282763,-0.14,100.00,0.17,0.17,715343668800,0.17,0.17,715343668800 +SK하이닉스,000660,2,264750,2,2250,0.86,2004547,2437896,728002365,2004547,0.86,82.22,0.28,0.28,535330228500,0.28,0.28,535330228500 +KODEX 레버리지,122630,3,24805,2,95,0.38,18084120,14273382,97800000,18084120,0.38,126.70,18.49,18.49,449574144441,18.53,18.53,449574144441 +HJ중공업,097230,4,24100,2,700,2.99,16870179,32441362,83274281,16870179,2.99,52.00,20.26,20.26,394766718975,19.67,19.67,394766718975 +KODEX 200선물인버스2X,252670,5,1304,5,-5,-0.38,269567887,289942016,1185400000,269567887,-0.38,92.97,22.74,22.74,350530610719,22.68,22.68,350530610719 +두산에너빌리티,034020,6,62750,2,350,0.56,5183767,5684184,640561146,5183767,0.56,91.20,0.81,0.81,330496282300,0.82,0.82,330496282300 +우리기술,032820,7,4205,2,320,8.24,72926091,22641248,165530656,72926091,8.24,322.09,44.06,44.06,310376212749,44.59,44.59,310376212749 +삼영엠텍,054540,8,11750,2,2550,27.72,22515009,3594862,13000000,22515009,27.72,626.31,173.19,173.19,257319155210,168.46,168.46,257319155210 +한화오션,042660,9,118700,2,1000,0.85,1997941,3438865,306413394,1997941,0.85,58.10,0.65,0.65,237704517650,0.65,0.65,237704517650 +프로티나,468530,10,25500,2,5770,29.24,8681758,4097467,10871991,8681758,29.24,211.88,79.85,79.85,208276636475,75.13,75.13,208276636475 +NAVER,035420,11,227000,2,6000,2.71,880599,711207,156852638,880599,2.71,123.82,0.56,0.56,199635945250,0.56,0.56,199635945250 +KODEX 200,069500,12,43235,2,95,0.22,3997480,7579492,164350000,3997480,0.22,52.74,2.43,2.43,173007331427,2.43,2.43,173007331427 +케이에스피,073010,13,6590,2,1170,21.59,22721492,1381826,40191250,22721492,21.59,1644.31,56.53,56.53,145387420925,54.89,54.89,145387420925 +KODEX 코스닥150레버리지,233740,14,8865,2,140,1.60,15866562,14682476,205300000,15866562,1.60,108.06,7.73,7.73,140946087082,7.74,7.74,140946087082 +카카오,035720,15,58200,5,-700,-1.19,2415143,1641908,442124799,2415143,-1.19,147.09,0.55,0.55,140708569500,0.55,0.55,140708569500 +온코닉테라퓨틱스,476060,16,30650,2,3350,12.27,4266586,488684,11063810,4266586,12.27,873.08,38.56,38.56,132401518250,39.04,39.04,132401518250 +LG에너지솔루션,373220,17,350500,2,2000,0.57,365874,222771,234000000,365874,0.57,164.24,0.16,0.16,129940799250,0.16,0.16,129940799250 +HD한국조선해양,009540,18,422000,2,11000,2.68,294856,205138,70773116,294856,2.68,143.74,0.42,0.42,123851262000,0.41,0.41,123851262000 +올릭스,226950,19,82200,2,600,0.74,1500805,4750064,20106724,1500805,0.74,31.60,7.46,7.46,122660726700,7.42,7.42,122660726700 +삼성전기,009150,20,178400,2,4200,2.41,668415,793926,74693696,668415,2.41,84.19,0.89,0.89,119007833550,0.89,0.89,119007833550 +TIGER 미국S&P500,360750,21,22340,2,125,0.56,4880976,5357534,408900000,4880976,0.56,91.10,1.19,1.19,108961311981,1.19,1.19,108961311981 +현대로템,064350,22,204500,2,1000,0.49,501231,927694,109142293,501231,0.49,54.03,0.46,0.46,102236294250,0.46,0.46,102236294250 +뉴로핏,380550,23,13570,2,740,5.77,7333098,6695871,11554087,7333098,5.77,109.52,63.47,63.47,101120140915,64.49,64.49,101120140915 +알테오젠,196170,24,467000,2,3500,0.76,214077,200650,53464968,214077,0.76,106.69,0.40,0.40,99751493500,0.40,0.40,99751493500 +현대무벡스,319400,25,6620,2,140,2.16,14560004,37285968,111376039,14560004,2.16,39.05,13.07,13.07,96498108910,13.09,13.09,96498108910 +파인엠텍,441270,26,13880,2,410,3.04,7061399,22995374,37640073,7061399,3.04,30.71,18.76,18.76,96370175175,18.45,18.45,96370175175 +에이럭스,475580,27,11220,2,1220,12.20,8448183,61930,13624900,8448183,12.20,9999.99,62.01,62.01,96204332040,62.93,62.93,96204332040 +오리엔탈정공,014940,28,8830,2,910,11.49,10769210,2325019,45573661,10769210,11.49,463.19,23.63,23.63,94135498555,23.39,23.39,94135498555 +SK오션플랜트,100090,29,22600,2,2500,12.44,4298862,3070601,60180336,4298862,12.44,140.00,7.14,7.14,93292164595,6.86,6.86,93292164595 +한화에어로스페이스,012450,30,933000,5,-8000,-0.85,98262,152150,51563401,98262,-0.85,64.58,0.19,0.19,92102432000,0.19,0.19,92102432000 diff --git a/top30/20250904/top30-tv-20250904-152001.csv b/top30/20250904/top30-tv-20250904-152001.csv new file mode 100644 index 000000000000..e22282ca9bb1 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69800,3,0,0.00,10455998,10283009,5919637922,10455998,0.00,101.68,0.18,0.18,727430072600,0.18,0.18,727430072600 +SK하이닉스,000660,2,265000,2,2500,0.95,2064386,2437896,728002365,2064386,0.95,84.68,0.28,0.28,551188131500,0.29,0.29,551188131500 +KODEX 레버리지,122630,3,24835,2,125,0.51,18468575,14273382,97800000,18468575,0.51,129.39,18.88,18.88,459115785840,18.90,18.90,459115785840 +HJ중공업,097230,4,24250,2,850,3.63,17394353,32441362,83274281,17394353,3.63,53.62,20.89,20.89,407462358600,20.18,20.18,407462358600 +KODEX 200선물인버스2X,252670,5,1304,5,-5,-0.38,273136604,289942016,1185400000,273136604,-0.38,94.20,23.04,23.04,355183401869,22.98,22.98,355183401869 +두산에너빌리티,034020,6,62600,2,200,0.32,5276100,5684184,640561146,5276100,0.32,92.82,0.82,0.82,336279849300,0.84,0.84,336279849300 +우리기술,032820,7,4185,2,300,7.72,74133239,22641248,165530656,74133239,7.72,327.43,44.79,44.79,315422817329,45.53,45.53,315422817329 +삼영엠텍,054540,8,11670,2,2470,26.85,23351925,3594862,13000000,23351925,26.85,649.59,179.63,179.63,267041939420,176.02,176.02,267041939420 +한화오션,042660,9,118800,2,1100,0.93,2030857,3438865,306413394,2030857,0.93,59.06,0.66,0.66,241610618100,0.66,0.66,241610618100 +프로티나,468530,10,24400,2,4670,23.67,9334255,4097467,10871991,9334255,23.67,227.81,85.86,85.86,224623237525,84.68,84.68,224623237525 +NAVER,035420,11,226500,2,5500,2.49,913222,711207,156852638,913222,2.49,128.40,0.58,0.58,207043994750,0.58,0.58,207043994750 +KODEX 200,069500,12,43250,2,110,0.25,4105547,7579492,164350000,4105547,0.25,54.17,2.50,2.50,177679990759,2.50,2.50,177679990759 +케이에스피,073010,13,6600,2,1180,21.77,23017053,1381826,40191250,23017053,21.77,1665.70,57.27,57.27,147345864005,55.55,55.55,147345864005 +KODEX 코스닥150레버리지,233740,14,8870,2,145,1.66,16118974,14682476,205300000,16118974,1.66,109.78,7.85,7.85,143184511072,7.86,7.86,143184511072 +카카오,035720,15,58200,5,-700,-1.19,2449484,1641908,442124799,2449484,-1.19,149.19,0.55,0.55,142709301500,0.55,0.55,142709301500 +온코닉테라퓨틱스,476060,16,30600,2,3300,12.09,4335263,488684,11063810,4335263,12.09,887.13,39.18,39.18,134505992325,39.73,39.73,134505992325 +LG에너지솔루션,373220,17,351000,2,2500,0.72,370336,222771,234000000,370336,0.72,166.24,0.16,0.16,131506512000,0.16,0.16,131506512000 +HD한국조선해양,009540,18,422000,2,11000,2.68,301371,205138,70773116,301371,2.68,146.91,0.43,0.43,126601044250,0.42,0.42,126601044250 +올릭스,226950,19,81600,3,0,0.00,1539054,4750064,20106724,1539054,0.00,32.40,7.65,7.65,125790984100,7.67,7.67,125790984100 +삼성전기,009150,20,178400,2,4200,2.41,679145,793926,74693696,679145,2.41,85.54,0.91,0.91,120922529150,0.91,0.91,120922529150 +SK오션플랜트,100090,21,22800,2,2700,13.43,5436997,3070601,60180336,5436997,13.43,177.07,9.03,9.03,119433633145,8.70,8.70,119433633145 +TIGER 미국S&P500,360750,22,22330,2,115,0.52,4917361,5357534,408900000,4917361,0.52,91.78,1.20,1.20,109773724731,1.20,1.20,109773724731 +현대로템,064350,23,204500,2,1000,0.49,515599,927694,109142293,515599,0.49,55.58,0.47,0.47,105171302250,0.47,0.47,105171302250 +알테오젠,196170,24,467000,2,3500,0.76,219812,200650,53464968,219812,0.76,109.55,0.41,0.41,102431150750,0.41,0.41,102431150750 +뉴로핏,380550,25,13590,2,760,5.92,7391259,6695871,11554087,7391259,5.92,110.39,63.97,63.97,101911183980,64.90,64.90,101911183980 +파인엠텍,441270,26,13875,2,405,3.01,7260231,22995374,37640073,7260231,3.01,31.57,19.29,19.29,99124136190,18.98,18.98,99124136190 +현대무벡스,319400,27,6630,2,150,2.31,14821616,37285968,111376039,14821616,2.31,39.75,13.31,13.31,98229442100,13.30,13.30,98229442100 +에이럭스,475580,28,11190,2,1190,11.90,8537745,61930,13624900,8537745,11.90,9999.99,62.66,62.66,97202442730,63.75,63.75,97202442730 +한화에어로스페이스,012450,29,931000,5,-10000,-1.06,103106,152150,51563401,103106,-1.06,67.77,0.20,0.20,96612703500,0.20,0.20,96612703500 +오리엔탈정공,014940,30,8840,2,920,11.62,10917080,2325019,45573661,10917080,11.62,469.55,23.95,23.95,95442416260,23.69,23.69,95442416260 diff --git a/top30/20250904/top30-tv-20250904-153001.csv b/top30/20250904/top30-tv-20250904-153001.csv new file mode 100644 index 000000000000..909e956ad562 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69800,3,0,0.00,10455998,10283009,5919637922,10455998,0.00,101.68,0.18,0.18,727430072600,0.18,0.18,727430072600 +SK하이닉스,000660,2,265000,2,2500,0.95,2064386,2437896,728002365,2064386,0.95,84.68,0.28,0.28,551188131500,0.29,0.29,551188131500 +KODEX 레버리지,122630,3,24835,2,125,0.51,18468575,14273382,97800000,18468575,0.51,129.39,18.88,18.88,459115785840,18.90,18.90,459115785840 +HJ중공업,097230,4,24250,2,850,3.63,17394353,32441362,83274281,17394353,3.63,53.62,20.89,20.89,407462358600,20.18,20.18,407462358600 +KODEX 200선물인버스2X,252670,5,1304,5,-5,-0.38,273136604,289942016,1185400000,273136604,-0.38,94.20,23.04,23.04,355183401869,22.98,22.98,355183401869 +두산에너빌리티,034020,6,62600,2,200,0.32,5276100,5684184,640561146,5276100,0.32,92.82,0.82,0.82,336279849300,0.84,0.84,336279849300 +우리기술,032820,7,4185,2,300,7.72,74133239,22641248,165530656,74133239,7.72,327.43,44.79,44.79,315422817329,45.53,45.53,315422817329 +삼영엠텍,054540,8,11670,2,2470,26.85,23351925,3594862,13000000,23351925,26.85,649.59,179.63,179.63,267041939420,176.02,176.02,267041939420 +한화오션,042660,9,118800,2,1100,0.93,2030857,3438865,306413394,2030857,0.93,59.06,0.66,0.66,241610618100,0.66,0.66,241610618100 +프로티나,468530,10,24400,2,4670,23.67,9334255,4097467,10871991,9334255,23.67,227.81,85.86,85.86,224623237525,84.68,84.68,224623237525 +NAVER,035420,11,226500,2,5500,2.49,913222,711207,156852638,913222,2.49,128.40,0.58,0.58,207043994750,0.58,0.58,207043994750 +KODEX 200,069500,12,43250,2,110,0.25,4105547,7579492,164350000,4105547,0.25,54.17,2.50,2.50,177679990759,2.50,2.50,177679990759 +케이에스피,073010,13,6600,2,1180,21.77,23017053,1381826,40191250,23017053,21.77,1665.70,57.27,57.27,147345864005,55.55,55.55,147345864005 +KODEX 코스닥150레버리지,233740,14,8870,2,145,1.66,16118974,14682476,205300000,16118974,1.66,109.78,7.85,7.85,143184511072,7.86,7.86,143184511072 +카카오,035720,15,58200,5,-700,-1.19,2449484,1641908,442124799,2449484,-1.19,149.19,0.55,0.55,142709301500,0.55,0.55,142709301500 +온코닉테라퓨틱스,476060,16,30600,2,3300,12.09,4335263,488684,11063810,4335263,12.09,887.13,39.18,39.18,134505992325,39.73,39.73,134505992325 +LG에너지솔루션,373220,17,351000,2,2500,0.72,370336,222771,234000000,370336,0.72,166.24,0.16,0.16,131506512000,0.16,0.16,131506512000 +HD한국조선해양,009540,18,422000,2,11000,2.68,301371,205138,70773116,301371,2.68,146.91,0.43,0.43,126601044250,0.42,0.42,126601044250 +올릭스,226950,19,81600,3,0,0.00,1539054,4750064,20106724,1539054,0.00,32.40,7.65,7.65,125790984100,7.67,7.67,125790984100 +SK오션플랜트,100090,20,22750,2,2650,13.18,5574829,3070601,60180336,5574829,13.18,181.55,9.26,9.26,122569311145,8.95,8.95,122569311145 +삼성전기,009150,21,178400,2,4200,2.41,679145,793926,74693696,679145,2.41,85.54,0.91,0.91,120922529150,0.91,0.91,120922529150 +TIGER 미국S&P500,360750,22,22330,2,115,0.52,4917361,5357534,408900000,4917361,0.52,91.78,1.20,1.20,109773724731,1.20,1.20,109773724731 +현대로템,064350,23,204500,2,1000,0.49,515599,927694,109142293,515599,0.49,55.58,0.47,0.47,105171302250,0.47,0.47,105171302250 +알테오젠,196170,24,467000,2,3500,0.76,219812,200650,53464968,219812,0.76,109.55,0.41,0.41,102431150750,0.41,0.41,102431150750 +뉴로핏,380550,25,13590,2,760,5.92,7391259,6695871,11554087,7391259,5.92,110.39,63.97,63.97,101911183980,64.90,64.90,101911183980 +파인엠텍,441270,26,13875,2,405,3.01,7260231,22995374,37640073,7260231,3.01,31.57,19.29,19.29,99124136190,18.98,18.98,99124136190 +현대무벡스,319400,27,6630,2,150,2.31,14821616,37285968,111376039,14821616,2.31,39.75,13.31,13.31,98229442100,13.30,13.30,98229442100 +에이럭스,475580,28,11190,2,1190,11.90,8537745,61930,13624900,8537745,11.90,9999.99,62.66,62.66,97202442730,63.75,63.75,97202442730 +한화에어로스페이스,012450,29,931000,5,-10000,-1.06,103106,152150,51563401,103106,-1.06,67.77,0.20,0.20,96612703500,0.20,0.20,96612703500 +오리엔탈정공,014940,30,8840,2,920,11.62,10917080,2325019,45573661,10917080,11.62,469.55,23.95,23.95,95442416260,23.69,23.69,95442416260 diff --git a/top30/20250904/top30-tv-20250904-154001.csv b/top30/20250904/top30-tv-20250904-154001.csv new file mode 100644 index 000000000000..39fd28c8bdf6 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,300,0.43,11761680,10283009,5919637922,11761680,0.43,114.38,0.20,0.20,818958380800,0.20,0.20,818958380800 +SK하이닉스,000660,2,265500,2,3000,1.14,2189910,2437896,728002365,2189910,1.14,89.83,0.30,0.30,584514753500,0.30,0.30,584514753500 +KODEX 레버리지,122630,3,24895,2,185,0.75,18829010,14273382,97800000,18829010,0.75,131.92,19.25,19.25,468088815165,19.23,19.23,468088815165 +HJ중공업,097230,4,24350,2,950,4.06,17558347,32441362,83274281,17558347,4.06,54.12,21.08,21.08,411455612500,20.29,20.29,411455612500 +KODEX 200선물인버스2X,252670,5,1300,5,-9,-0.69,278019951,289942016,1185400000,278019951,-0.69,95.89,23.45,23.45,361531752969,23.46,23.46,361531752969 +두산에너빌리티,034020,6,62800,2,400,0.64,5423478,5684184,640561146,5423478,0.64,95.41,0.85,0.85,345535187700,0.86,0.86,345535187700 +우리기술,032820,7,4195,2,310,7.98,74604493,22641248,165530656,74604493,7.98,329.51,45.07,45.07,317399727859,45.71,45.71,317399727859 +삼영엠텍,054540,8,11650,2,2450,26.63,23478435,3594862,13000000,23478435,26.63,653.11,180.60,180.60,268515780920,177.30,177.30,268515780920 +한화오션,042660,9,118900,2,1200,1.02,2091729,3438865,306413394,2091729,1.02,60.83,0.68,0.68,248848298900,0.68,0.68,248848298900 +프로티나,468530,10,24600,2,4870,24.68,9411466,4097467,10871991,9411466,24.68,229.69,86.57,86.57,226522628125,84.70,84.70,226522628125 +NAVER,035420,11,227000,2,6000,2.71,971601,711207,156852638,971601,2.71,136.61,0.62,0.62,220296027750,0.62,0.62,220296027750 +KODEX 200,069500,12,43300,2,160,0.37,4175783,7579492,164350000,4175783,0.37,55.09,2.54,2.54,180721209559,2.54,2.54,180721209559 +카카오,035720,13,58500,5,-400,-0.68,2592342,1641908,442124799,2592342,-0.68,157.89,0.59,0.59,151066494500,0.58,0.58,151066494500 +케이에스피,073010,14,6600,2,1180,21.77,23174741,1381826,40191250,23174741,21.77,1677.11,57.66,57.66,148386604805,55.94,55.94,148386604805 +KODEX 코스닥150레버리지,233740,15,8865,2,140,1.60,16375016,14682476,205300000,16375016,1.60,111.53,7.98,7.98,145454323402,7.99,7.99,145454323402 +온코닉테라퓨틱스,476060,16,30550,2,3250,11.90,4363196,488684,11063810,4363196,11.90,892.85,39.44,39.44,135359345475,40.05,40.05,135359345475 +LG에너지솔루션,373220,17,351000,2,2500,0.72,381067,222771,234000000,381067,0.72,171.06,0.16,0.16,135273093000,0.16,0.16,135273093000 +HD한국조선해양,009540,18,422000,2,11000,2.68,315634,205138,70773116,315634,2.68,153.86,0.45,0.45,132620030250,0.44,0.44,132620030250 +올릭스,226950,19,81800,2,200,0.25,1551961,4750064,20106724,1551961,0.25,32.67,7.72,7.72,126846776700,7.71,7.71,126846776700 +삼성전기,009150,20,178400,2,4200,2.41,696954,793926,74693696,696954,2.41,87.79,0.93,0.93,124099654750,0.93,0.93,124099654750 +SK오션플랜트,100090,21,22750,2,2650,13.18,5582744,3070601,60180336,5582744,13.18,181.81,9.28,9.28,122749377395,8.97,8.97,122749377395 +현대로템,064350,22,204500,2,1000,0.49,543045,927694,109142293,543045,0.49,58.54,0.50,0.50,110784009250,0.50,0.50,110784009250 +TIGER 미국S&P500,360750,23,22325,2,110,0.50,4947795,5357534,408900000,4947795,0.50,92.35,1.21,1.21,110453163781,1.21,1.21,110453163781 +알테오젠,196170,24,467500,2,4000,0.86,230504,200650,53464968,230504,0.86,114.88,0.43,0.43,107429660750,0.43,0.43,107429660750 +한화에어로스페이스,012450,25,931000,5,-10000,-1.06,112526,152150,51563401,112526,-1.06,73.96,0.22,0.22,105382723500,0.22,0.22,105382723500 +뉴로핏,380550,26,13620,2,790,6.16,7430355,6695871,11554087,7430355,6.16,110.97,64.31,64.31,102443671500,65.10,65.10,102443671500 +파인엠텍,441270,27,13840,2,370,2.75,7354837,22995374,37640073,7354837,2.75,31.98,19.54,19.54,100433483230,19.28,19.28,100433483230 +현대무벡스,319400,28,6630,2,150,2.31,14995684,37285968,111376039,14995684,2.31,40.22,13.46,13.46,99383512940,13.46,13.46,99383512940 +에이럭스,475580,29,11230,2,1230,12.30,8585890,61930,13624900,8585890,12.30,9999.99,63.02,63.02,97743111080,63.88,63.88,97743111080 +오리엔탈정공,014940,30,8870,2,950,11.99,11043277,2325019,45573661,11043277,11.99,474.98,24.23,24.23,96561783650,23.89,23.89,96561783650 diff --git a/top30/20250904/top30-tv-20250904-155001.csv b/top30/20250904/top30-tv-20250904-155001.csv new file mode 100644 index 000000000000..0f4f7b40e881 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,300,0.43,11761686,10283009,5919637922,11761686,0.43,114.38,0.20,0.20,818958801400,0.20,0.20,818958801400 +SK하이닉스,000660,2,265500,2,3000,1.14,2189958,2437896,728002365,2189958,1.14,89.83,0.30,0.30,584527497500,0.30,0.30,584527497500 +KODEX 레버리지,122630,3,24895,2,185,0.75,18837831,14273382,97800000,18837831,0.75,131.98,19.26,19.26,468308413960,19.23,19.23,468308413960 +HJ중공업,097230,4,24350,2,950,4.06,17582204,32441362,83274281,17582204,4.06,54.20,21.11,21.11,412036530450,20.32,20.32,412036530450 +KODEX 200선물인버스2X,252670,5,1300,5,-9,-0.69,278059306,289942016,1185400000,278059306,-0.69,95.90,23.46,23.46,361582914469,23.46,23.46,361582914469 +두산에너빌리티,034020,6,62800,2,400,0.64,5423518,5684184,640561146,5423518,0.64,95.41,0.85,0.85,345537699700,0.86,0.86,345537699700 +우리기술,032820,7,4195,2,310,7.98,74685390,22641248,165530656,74685390,7.98,329.86,45.12,45.12,317739090774,45.76,45.76,317739090774 +삼영엠텍,054540,8,11650,2,2450,26.63,23480811,3594862,13000000,23480811,26.63,653.18,180.62,180.62,268543461320,177.31,177.31,268543461320 +한화오션,042660,9,118900,2,1200,1.02,2091743,3438865,306413394,2091743,1.02,60.83,0.68,0.68,248849963500,0.68,0.68,248849963500 +프로티나,468530,10,24600,2,4870,24.68,9413548,4097467,10871991,9413548,24.68,229.74,86.59,86.59,226573845325,84.72,84.72,226573845325 +NAVER,035420,11,227000,2,6000,2.71,971732,711207,156852638,971732,2.71,136.63,0.62,0.62,220325764750,0.62,0.62,220325764750 +KODEX 200,069500,12,43300,2,160,0.37,4178224,7579492,164350000,4178224,0.37,55.13,2.54,2.54,180826904859,2.54,2.54,180826904859 +카카오,035720,13,58500,5,-400,-0.68,2592552,1641908,442124799,2592552,-0.68,157.90,0.59,0.59,151078779500,0.58,0.58,151078779500 +케이에스피,073010,14,6600,2,1180,21.77,23185200,1381826,40191250,23185200,21.77,1677.87,57.69,57.69,148455634205,55.97,55.97,148455634205 +KODEX 코스닥150레버리지,233740,15,8865,2,140,1.60,16380649,14682476,205300000,16380649,1.60,111.57,7.98,7.98,145504259947,7.99,7.99,145504259947 +온코닉테라퓨틱스,476060,16,30550,2,3250,11.90,4363533,488684,11063810,4363533,11.90,892.92,39.44,39.44,135369640825,40.05,40.05,135369640825 +LG에너지솔루션,373220,17,351000,2,2500,0.72,381100,222771,234000000,381100,0.72,171.07,0.16,0.16,135284676000,0.16,0.16,135284676000 +HD한국조선해양,009540,18,422000,2,11000,2.68,315639,205138,70773116,315639,2.68,153.87,0.45,0.45,132622140250,0.44,0.44,132622140250 +올릭스,226950,19,81800,2,200,0.25,1552171,4750064,20106724,1552171,0.25,32.68,7.72,7.72,126863954700,7.71,7.71,126863954700 +삼성전기,009150,20,178400,2,4200,2.41,696995,793926,74693696,696995,2.41,87.79,0.93,0.93,124106969150,0.93,0.93,124106969150 +SK오션플랜트,100090,21,22750,2,2650,13.18,5588487,3070601,60180336,5588487,13.18,182.00,9.29,9.29,122880030645,8.98,8.98,122880030645 +현대로템,064350,22,204500,2,1000,0.49,543195,927694,109142293,543195,0.49,58.55,0.50,0.50,110814684250,0.50,0.50,110814684250 +TIGER 미국S&P500,360750,23,22325,2,110,0.50,4947911,5357534,408900000,4947911,0.50,92.35,1.21,1.21,110455753481,1.21,1.21,110455753481 +알테오젠,196170,24,467500,2,4000,0.86,230513,200650,53464968,230513,0.86,114.88,0.43,0.43,107433868250,0.43,0.43,107433868250 +한화에어로스페이스,012450,25,931000,5,-10000,-1.06,112529,152150,51563401,112529,-1.06,73.96,0.22,0.22,105385516500,0.22,0.22,105385516500 +뉴로핏,380550,26,13620,2,790,6.16,7430859,6695871,11554087,7430859,6.16,110.98,64.31,64.31,102450535980,65.10,65.10,102450535980 +파인엠텍,441270,27,13840,2,370,2.75,7358155,22995374,37640073,7358155,2.75,32.00,19.55,19.55,100479404350,19.29,19.29,100479404350 +현대무벡스,319400,28,6630,2,150,2.31,14999735,37285968,111376039,14999735,2.31,40.23,13.47,13.47,99410371070,13.46,13.46,99410371070 +에이럭스,475580,29,11230,2,1230,12.30,8594841,61930,13624900,8594841,12.30,9999.99,63.08,63.08,97843630810,63.95,63.95,97843630810 +오리엔탈정공,014940,30,8870,2,950,11.99,11043866,2325019,45573661,11043866,11.99,475.00,24.23,24.23,96567008080,23.89,23.89,96567008080 diff --git a/top30/20250904/top30-tv-20250904-160002.csv b/top30/20250904/top30-tv-20250904-160002.csv new file mode 100644 index 000000000000..bc7073dbf7af --- /dev/null +++ b/top30/20250904/top30-tv-20250904-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +SK하이닉스,000660,2,265500,2,3000,1.14,2189959,2437896,728002365,2189959,1.14,89.83,0.30,0.30,584527763000,0.30,0.30,584527763000 +KODEX 레버리지,122630,3,24895,2,185,0.75,18837879,14273382,97800000,18837879,0.75,131.98,19.26,19.26,468309608920,19.23,19.23,468309608920 +HJ중공업,097230,4,24350,2,950,4.06,17592025,32441362,83274281,17592025,4.06,54.23,21.13,21.13,412275671800,20.33,20.33,412275671800 +KODEX 200선물인버스2X,252670,5,1300,5,-9,-0.69,278077631,289942016,1185400000,278077631,-0.69,95.91,23.46,23.46,361606736969,23.47,23.47,361606736969 +두산에너빌리티,034020,6,62800,2,400,0.64,5423711,5684184,640561146,5423711,0.64,95.42,0.85,0.85,345549820100,0.86,0.86,345549820100 +우리기술,032820,7,4195,2,310,7.98,74705656,22641248,165530656,74705656,7.98,329.95,45.13,45.13,317824106644,45.77,45.77,317824106644 +삼영엠텍,054540,8,11650,2,2450,26.63,23488273,3594862,13000000,23488273,26.63,653.38,180.68,180.68,268630393620,177.37,177.37,268630393620 +한화오션,042660,9,118900,2,1200,1.02,2091765,3438865,306413394,2091765,1.02,60.83,0.68,0.68,248852579300,0.68,0.68,248852579300 +프로티나,468530,10,24600,2,4870,24.68,9413930,4097467,10871991,9413930,24.68,229.75,86.59,86.59,226583242525,84.72,84.72,226583242525 +NAVER,035420,11,227000,2,6000,2.71,971838,711207,156852638,971838,2.71,136.65,0.62,0.62,220349826750,0.62,0.62,220349826750 +KODEX 200,069500,12,43300,2,160,0.37,4178235,7579492,164350000,4178235,0.37,55.13,2.54,2.54,180827381159,2.54,2.54,180827381159 +카카오,035720,13,58500,5,-400,-0.68,2592577,1641908,442124799,2592577,-0.68,157.90,0.59,0.59,151080242000,0.58,0.58,151080242000 +케이에스피,073010,14,6600,2,1180,21.77,23185853,1381826,40191250,23185853,21.77,1677.91,57.69,57.69,148459944005,55.97,55.97,148459944005 +KODEX 코스닥150레버리지,233740,15,8865,2,140,1.60,16392460,14682476,205300000,16392460,1.60,111.65,7.98,7.98,145608964462,8.00,8.00,145608964462 +LG에너지솔루션,373220,16,351000,2,2500,0.72,381451,222771,234000000,381451,0.72,171.23,0.16,0.16,135407877000,0.16,0.16,135407877000 +온코닉테라퓨틱스,476060,17,30550,2,3250,11.90,4364506,488684,11063810,4364506,11.90,893.11,39.45,39.45,135399365975,40.06,40.06,135399365975 +HD한국조선해양,009540,18,422000,2,11000,2.68,315639,205138,70773116,315639,2.68,153.87,0.45,0.45,132622140250,0.44,0.44,132622140250 +올릭스,226950,19,81800,2,200,0.25,1552447,4750064,20106724,1552447,0.25,32.68,7.72,7.72,126886531500,7.71,7.71,126886531500 +삼성전기,009150,20,178400,2,4200,2.41,696996,793926,74693696,696996,2.41,87.79,0.93,0.93,124107147550,0.93,0.93,124107147550 +SK오션플랜트,100090,21,22750,2,2650,13.18,5591041,3070601,60180336,5591041,13.18,182.08,9.29,9.29,122938134145,8.98,8.98,122938134145 +현대로템,064350,22,204500,2,1000,0.49,543200,927694,109142293,543200,0.49,58.55,0.50,0.50,110815706750,0.50,0.50,110815706750 +TIGER 미국S&P500,360750,23,22325,2,110,0.50,4948774,5357534,408900000,4948774,0.50,92.37,1.21,1.21,110475019956,1.21,1.21,110475019956 +알테오젠,196170,24,467500,2,4000,0.86,230518,200650,53464968,230518,0.86,114.89,0.43,0.43,107436205750,0.43,0.43,107436205750 +한화에어로스페이스,012450,25,931000,5,-10000,-1.06,112529,152150,51563401,112529,-1.06,73.96,0.22,0.22,105385516500,0.22,0.22,105385516500 +뉴로핏,380550,26,13620,2,790,6.16,7432066,6695871,11554087,7432066,6.16,110.99,64.32,64.32,102466975320,65.11,65.11,102466975320 +파인엠텍,441270,27,13840,2,370,2.75,7361883,22995374,37640073,7361883,2.75,32.01,19.56,19.56,100530999870,19.30,19.30,100530999870 +현대무벡스,319400,28,6630,2,150,2.31,15000652,37285968,111376039,15000652,2.31,40.23,13.47,13.47,99416450780,13.46,13.46,99416450780 +에이럭스,475580,29,11230,2,1230,12.30,8597522,61930,13624900,8597522,12.30,9999.99,63.10,63.10,97873738440,63.97,63.97,97873738440 +오리엔탈정공,014940,30,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 diff --git a/top30/20250904/top30-tv-20250904-161002.csv b/top30/20250904/top30-tv-20250904-161002.csv new file mode 100644 index 000000000000..95eb3de046db --- /dev/null +++ b/top30/20250904/top30-tv-20250904-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +SK하이닉스,000660,2,265500,2,3000,1.14,2189959,2437896,728002365,2189959,1.14,89.83,0.30,0.30,584527763000,0.30,0.30,584527763000 +KODEX 레버리지,122630,3,24895,2,185,0.75,18837879,14273382,97800000,18837879,0.75,131.98,19.26,19.26,468309608920,19.23,19.23,468309608920 +HJ중공업,097230,4,24350,2,950,4.06,17592025,32441362,83274281,17592025,4.06,54.23,21.13,21.13,412275671800,20.33,20.33,412275671800 +KODEX 200선물인버스2X,252670,5,1300,5,-9,-0.69,278077631,289942016,1185400000,278077631,-0.69,95.91,23.46,23.46,361606736969,23.47,23.47,361606736969 +두산에너빌리티,034020,6,62800,2,400,0.64,5423711,5684184,640561146,5423711,0.64,95.42,0.85,0.85,345549820100,0.86,0.86,345549820100 +우리기술,032820,7,4195,2,310,7.98,74705656,22641248,165530656,74705656,7.98,329.95,45.13,45.13,317824106644,45.77,45.77,317824106644 +삼영엠텍,054540,8,11650,2,2450,26.63,23488273,3594862,13000000,23488273,26.63,653.38,180.68,180.68,268630393620,177.37,177.37,268630393620 +한화오션,042660,9,118900,2,1200,1.02,2091765,3438865,306413394,2091765,1.02,60.83,0.68,0.68,248852579300,0.68,0.68,248852579300 +프로티나,468530,10,24600,2,4870,24.68,9413930,4097467,10871991,9413930,24.68,229.75,86.59,86.59,226583242525,84.72,84.72,226583242525 +NAVER,035420,11,227000,2,6000,2.71,971838,711207,156852638,971838,2.71,136.65,0.62,0.62,220349826750,0.62,0.62,220349826750 +KODEX 200,069500,12,43300,2,160,0.37,4178235,7579492,164350000,4178235,0.37,55.13,2.54,2.54,180827381159,2.54,2.54,180827381159 +카카오,035720,13,58500,5,-400,-0.68,2592577,1641908,442124799,2592577,-0.68,157.90,0.59,0.59,151080242000,0.58,0.58,151080242000 +케이에스피,073010,14,6600,2,1180,21.77,23185853,1381826,40191250,23185853,21.77,1677.91,57.69,57.69,148459944005,55.97,55.97,148459944005 +KODEX 코스닥150레버리지,233740,15,8865,2,140,1.60,16405445,14682476,205300000,16405445,1.60,111.73,7.99,7.99,145724206337,8.01,8.01,145724206337 +LG에너지솔루션,373220,16,351000,2,2500,0.72,381451,222771,234000000,381451,0.72,171.23,0.16,0.16,135407877000,0.16,0.16,135407877000 +온코닉테라퓨틱스,476060,17,30550,2,3250,11.90,4364506,488684,11063810,4364506,11.90,893.11,39.45,39.45,135399365975,40.06,40.06,135399365975 +HD한국조선해양,009540,18,422000,2,11000,2.68,315639,205138,70773116,315639,2.68,153.87,0.45,0.45,132622140250,0.44,0.44,132622140250 +올릭스,226950,19,81800,2,200,0.25,1552447,4750064,20106724,1552447,0.25,32.68,7.72,7.72,126886531500,7.71,7.71,126886531500 +삼성전기,009150,20,178400,2,4200,2.41,696996,793926,74693696,696996,2.41,87.79,0.93,0.93,124107147550,0.93,0.93,124107147550 +SK오션플랜트,100090,21,22750,2,2650,13.18,5591041,3070601,60180336,5591041,13.18,182.08,9.29,9.29,122938134145,8.98,8.98,122938134145 +현대로템,064350,22,204500,2,1000,0.49,543200,927694,109142293,543200,0.49,58.55,0.50,0.50,110815706750,0.50,0.50,110815706750 +TIGER 미국S&P500,360750,23,22325,2,110,0.50,4948774,5357534,408900000,4948774,0.50,92.37,1.21,1.21,110475019956,1.21,1.21,110475019956 +알테오젠,196170,24,467500,2,4000,0.86,230518,200650,53464968,230518,0.86,114.89,0.43,0.43,107436205750,0.43,0.43,107436205750 +한화에어로스페이스,012450,25,931000,5,-10000,-1.06,112529,152150,51563401,112529,-1.06,73.96,0.22,0.22,105385516500,0.22,0.22,105385516500 +뉴로핏,380550,26,13620,2,790,6.16,7432066,6695871,11554087,7432066,6.16,110.99,64.32,64.32,102466975320,65.11,65.11,102466975320 +파인엠텍,441270,27,13840,2,370,2.75,7361883,22995374,37640073,7361883,2.75,32.01,19.56,19.56,100530999870,19.30,19.30,100530999870 +현대무벡스,319400,28,6630,2,150,2.31,15000652,37285968,111376039,15000652,2.31,40.23,13.47,13.47,99416450780,13.46,13.46,99416450780 +에이럭스,475580,29,11230,2,1230,12.30,8597522,61930,13624900,8597522,12.30,9999.99,63.10,63.10,97873738440,63.97,63.97,97873738440 +오리엔탈정공,014940,30,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 diff --git a/top30/20250904/top30-tv-20250904-162001.csv b/top30/20250904/top30-tv-20250904-162001.csv new file mode 100644 index 000000000000..0dbf871ebc52 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +SK하이닉스,000660,2,265500,2,3000,1.14,2189959,2437896,728002365,2189959,1.14,89.83,0.30,0.30,584527763000,0.30,0.30,584527763000 +KODEX 레버리지,122630,3,24895,2,185,0.75,18846204,14273382,97800000,18846204,0.75,132.04,19.27,19.27,468516693295,19.24,19.24,468516693295 +HJ중공업,097230,4,24350,2,950,4.06,17601624,32441362,83274281,17601624,4.06,54.26,21.14,21.14,412509407450,20.34,20.34,412509407450 +KODEX 200선물인버스2X,252670,5,1300,5,-9,-0.69,278393470,289942016,1185400000,278393470,-0.69,96.02,23.49,23.49,362017643508,23.49,23.49,362017643508 +두산에너빌리티,034020,6,62800,2,400,0.64,5423711,5684184,640561146,5423711,0.64,95.42,0.85,0.85,345549820100,0.86,0.86,345549820100 +우리기술,032820,7,4195,2,310,7.98,74723367,22641248,165530656,74723367,7.98,330.03,45.14,45.14,317898492844,45.78,45.78,317898492844 +삼영엠텍,054540,8,11650,2,2450,26.63,23496975,3594862,13000000,23496975,26.63,653.63,180.75,180.75,268731771920,177.44,177.44,268731771920 +한화오션,042660,9,118900,2,1200,1.02,2091765,3438865,306413394,2091765,1.02,60.83,0.68,0.68,248852579300,0.68,0.68,248852579300 +프로티나,468530,10,24600,2,4870,24.68,9426045,4097467,10871991,9426045,24.68,230.05,86.70,86.70,226878848525,84.83,84.83,226878848525 +NAVER,035420,11,227000,2,6000,2.71,971838,711207,156852638,971838,2.71,136.65,0.62,0.62,220349826750,0.62,0.62,220349826750 +KODEX 200,069500,12,43300,2,160,0.37,4178678,7579492,164350000,4178678,0.37,55.13,2.54,2.54,180846549769,2.54,2.54,180846549769 +카카오,035720,13,58500,5,-400,-0.68,2592577,1641908,442124799,2592577,-0.68,157.90,0.59,0.59,151080242000,0.58,0.58,151080242000 +케이에스피,073010,14,6600,2,1180,21.77,23193291,1381826,40191250,23193291,21.77,1678.45,57.71,57.71,148508960425,55.99,55.99,148508960425 +KODEX 코스닥150레버리지,233740,15,8865,2,140,1.60,16405445,14682476,205300000,16405445,1.60,111.73,7.99,7.99,145724206337,8.01,8.01,145724206337 +온코닉테라퓨틱스,476060,16,30550,2,3250,11.90,4365874,488684,11063810,4365874,11.90,893.39,39.46,39.46,135441089975,40.07,40.07,135441089975 +LG에너지솔루션,373220,17,351000,2,2500,0.72,381451,222771,234000000,381451,0.72,171.23,0.16,0.16,135407877000,0.16,0.16,135407877000 +HD한국조선해양,009540,18,422000,2,11000,2.68,315639,205138,70773116,315639,2.68,153.87,0.45,0.45,132622140250,0.44,0.44,132622140250 +올릭스,226950,19,81800,2,200,0.25,1552879,4750064,20106724,1552879,0.25,32.69,7.72,7.72,126921912300,7.72,7.72,126921912300 +삼성전기,009150,20,178400,2,4200,2.41,696996,793926,74693696,696996,2.41,87.79,0.93,0.93,124107147550,0.93,0.93,124107147550 +SK오션플랜트,100090,21,22750,2,2650,13.18,5613796,3070601,60180336,5613796,13.18,182.82,9.33,9.33,123451259395,9.02,9.02,123451259395 +현대로템,064350,22,204500,2,1000,0.49,543200,927694,109142293,543200,0.49,58.55,0.50,0.50,110815706750,0.50,0.50,110815706750 +TIGER 미국S&P500,360750,23,22325,2,110,0.50,4948779,5357534,408900000,4948779,0.50,92.37,1.21,1.21,110475131581,1.21,1.21,110475131581 +알테오젠,196170,24,467500,2,4000,0.86,230518,200650,53464968,230518,0.86,114.89,0.43,0.43,107436205750,0.43,0.43,107436205750 +한화에어로스페이스,012450,25,931000,5,-10000,-1.06,112529,152150,51563401,112529,-1.06,73.96,0.22,0.22,105385516500,0.22,0.22,105385516500 +뉴로핏,380550,26,13620,2,790,6.16,7433463,6695871,11554087,7433463,6.16,111.02,64.34,64.34,102486002460,65.13,65.13,102486002460 +파인엠텍,441270,27,13840,2,370,2.75,7368234,22995374,37640073,7368234,2.75,32.04,19.58,19.58,100618580160,19.31,19.31,100618580160 +현대무벡스,319400,28,6630,2,150,2.31,15027293,37285968,111376039,15027293,2.31,40.30,13.49,13.49,99593613430,13.49,13.49,99593613430 +에이럭스,475580,29,11230,2,1230,12.30,8602151,61930,13624900,8602151,12.30,9999.99,63.14,63.14,97925536950,64.00,64.00,97925536950 +오리엔탈정공,014940,30,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 diff --git a/top30/20250904/top30-tv-20250904-163001.csv b/top30/20250904/top30-tv-20250904-163001.csv new file mode 100644 index 000000000000..903a8a4d898e --- /dev/null +++ b/top30/20250904/top30-tv-20250904-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +SK하이닉스,000660,2,265500,2,3000,1.14,2189959,2437896,728002365,2189959,1.14,89.83,0.30,0.30,584527763000,0.30,0.30,584527763000 +KODEX 레버리지,122630,3,24895,2,185,0.75,18853470,14273382,97800000,18853470,0.75,132.09,19.28,19.28,468697398715,19.25,19.25,468697398715 +HJ중공업,097230,4,24350,2,950,4.06,17607478,32441362,83274281,17607478,4.06,54.27,21.14,21.14,412651659650,20.35,20.35,412651659650 +KODEX 200선물인버스2X,252670,5,1300,5,-9,-0.69,278514062,289942016,1185400000,278514062,-0.69,96.06,23.50,23.50,362174533700,23.50,23.50,362174533700 +두산에너빌리티,034020,6,62800,2,400,0.64,5423711,5684184,640561146,5423711,0.64,95.42,0.85,0.85,345549820100,0.86,0.86,345549820100 +우리기술,032820,7,4195,2,310,7.98,74754706,22641248,165530656,74754706,7.98,330.17,45.16,45.16,318030273339,45.80,45.80,318030273339 +삼영엠텍,054540,8,11650,2,2450,26.63,23505570,3594862,13000000,23505570,26.63,653.87,180.81,180.81,268831817720,177.51,177.51,268831817720 +한화오션,042660,9,118900,2,1200,1.02,2091765,3438865,306413394,2091765,1.02,60.83,0.68,0.68,248852579300,0.68,0.68,248852579300 +프로티나,468530,10,24600,2,4870,24.68,9432607,4097467,10871991,9432607,24.68,230.21,86.76,86.76,227040273725,84.89,84.89,227040273725 +NAVER,035420,11,227000,2,6000,2.71,971838,711207,156852638,971838,2.71,136.65,0.62,0.62,220349826750,0.62,0.62,220349826750 +KODEX 200,069500,12,43300,2,160,0.37,4179179,7579492,164350000,4179179,0.37,55.14,2.54,2.54,180868225534,2.54,2.54,180868225534 +카카오,035720,13,58500,5,-400,-0.68,2592577,1641908,442124799,2592577,-0.68,157.90,0.59,0.59,151080242000,0.58,0.58,151080242000 +케이에스피,073010,14,6600,2,1180,21.77,23201029,1381826,40191250,23201029,21.77,1679.01,57.73,57.73,148560031225,56.00,56.00,148560031225 +KODEX 코스닥150레버리지,233740,15,8865,2,140,1.60,16417093,14682476,205300000,16417093,1.60,111.81,8.00,8.00,145827582337,8.01,8.01,145827582337 +온코닉테라퓨틱스,476060,16,30550,2,3250,11.90,4367350,488684,11063810,4367350,11.90,893.70,39.47,39.47,135485960375,40.08,40.08,135485960375 +LG에너지솔루션,373220,17,351000,2,2500,0.72,381451,222771,234000000,381451,0.72,171.23,0.16,0.16,135407877000,0.16,0.16,135407877000 +HD한국조선해양,009540,18,422000,2,11000,2.68,315639,205138,70773116,315639,2.68,153.87,0.45,0.45,132622140250,0.44,0.44,132622140250 +올릭스,226950,19,81800,2,200,0.25,1553183,4750064,20106724,1553183,0.25,32.70,7.72,7.72,126946931500,7.72,7.72,126946931500 +삼성전기,009150,20,178400,2,4200,2.41,696996,793926,74693696,696996,2.41,87.79,0.93,0.93,124107147550,0.93,0.93,124107147550 +SK오션플랜트,100090,21,22750,2,2650,13.18,5622192,3070601,60180336,5622192,13.18,183.10,9.34,9.34,123640589195,9.03,9.03,123640589195 +현대로템,064350,22,204500,2,1000,0.49,543200,927694,109142293,543200,0.49,58.55,0.50,0.50,110815706750,0.50,0.50,110815706750 +TIGER 미국S&P500,360750,23,22325,2,110,0.50,4949082,5357534,408900000,4949082,0.50,92.38,1.21,1.21,110481896056,1.21,1.21,110481896056 +알테오젠,196170,24,467500,2,4000,0.86,230518,200650,53464968,230518,0.86,114.89,0.43,0.43,107436205750,0.43,0.43,107436205750 +한화에어로스페이스,012450,25,931000,5,-10000,-1.06,112529,152150,51563401,112529,-1.06,73.96,0.22,0.22,105385516500,0.22,0.22,105385516500 +뉴로핏,380550,26,13620,2,790,6.16,7434016,6695871,11554087,7434016,6.16,111.02,64.34,64.34,102493534320,65.13,65.13,102493534320 +파인엠텍,441270,27,13840,2,370,2.75,7372777,22995374,37640073,7372777,2.75,32.06,19.59,19.59,100681500710,19.33,19.33,100681500710 +현대무벡스,319400,28,6630,2,150,2.31,15038151,37285968,111376039,15038151,2.31,40.33,13.50,13.50,99665601970,13.50,13.50,99665601970 +에이럭스,475580,29,11230,2,1230,12.30,8605114,61930,13624900,8605114,12.30,9999.99,63.16,63.16,97958692920,64.02,64.02,97958692920 +오리엔탈정공,014940,30,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 diff --git a/top30/20250904/top30-tv-20250904-164001.csv b/top30/20250904/top30-tv-20250904-164001.csv new file mode 100644 index 000000000000..c3c87db64717 --- /dev/null +++ b/top30/20250904/top30-tv-20250904-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +SK하이닉스,000660,2,265500,2,3000,1.14,2189959,2437896,728002365,2189959,1.14,89.83,0.30,0.30,584527763000,0.30,0.30,584527763000 +KODEX 레버리지,122630,3,24895,2,185,0.75,18856866,14273382,97800000,18856866,0.75,132.11,19.28,19.28,468781806295,19.25,19.25,468781806295 +HJ중공업,097230,4,24350,2,950,4.06,17610980,32441362,83274281,17610980,4.06,54.29,21.15,21.15,412736758250,20.35,20.35,412736758250 +KODEX 200선물인버스2X,252670,5,1300,5,-9,-0.69,278728574,289942016,1185400000,278728574,-0.69,96.13,23.51,23.51,362453828324,23.52,23.52,362453828324 +두산에너빌리티,034020,6,62800,2,400,0.64,5423711,5684184,640561146,5423711,0.64,95.42,0.85,0.85,345549820100,0.86,0.86,345549820100 +우리기술,032820,7,4195,2,310,7.98,74790594,22641248,165530656,74790594,7.98,330.33,45.18,45.18,318181361819,45.82,45.82,318181361819 +삼영엠텍,054540,8,11650,2,2450,26.63,23514684,3594862,13000000,23514684,26.63,654.12,180.88,180.88,268937540120,177.58,177.58,268937540120 +한화오션,042660,9,118900,2,1200,1.02,2091765,3438865,306413394,2091765,1.02,60.83,0.68,0.68,248852579300,0.68,0.68,248852579300 +프로티나,468530,10,24600,2,4870,24.68,9442683,4097467,10871991,9442683,24.68,230.45,86.85,86.85,227289654725,84.98,84.98,227289654725 +NAVER,035420,11,227000,2,6000,2.71,971838,711207,156852638,971838,2.71,136.65,0.62,0.62,220349826750,0.62,0.62,220349826750 +KODEX 200,069500,12,43300,2,160,0.37,4180198,7579492,164350000,4180198,0.37,55.15,2.54,2.54,180912307474,2.54,2.54,180912307474 +카카오,035720,13,58500,5,-400,-0.68,2592577,1641908,442124799,2592577,-0.68,157.90,0.59,0.59,151080242000,0.58,0.58,151080242000 +케이에스피,073010,14,6600,2,1180,21.77,23205957,1381826,40191250,23205957,21.77,1679.37,57.74,57.74,148592605305,56.02,56.02,148592605305 +KODEX 코스닥150레버리지,233740,15,8865,2,140,1.60,16424267,14682476,205300000,16424267,1.60,111.86,8.00,8.00,145891251587,8.02,8.02,145891251587 +온코닉테라퓨틱스,476060,16,30550,2,3250,11.90,4368268,488684,11063810,4368268,11.90,893.88,39.48,39.48,135513867575,40.09,40.09,135513867575 +LG에너지솔루션,373220,17,351000,2,2500,0.72,381451,222771,234000000,381451,0.72,171.23,0.16,0.16,135407877000,0.16,0.16,135407877000 +HD한국조선해양,009540,18,422000,2,11000,2.68,315639,205138,70773116,315639,2.68,153.87,0.45,0.45,132622140250,0.44,0.44,132622140250 +올릭스,226950,19,81800,2,200,0.25,1553547,4750064,20106724,1553547,0.25,32.71,7.73,7.73,126976888700,7.72,7.72,126976888700 +삼성전기,009150,20,178400,2,4200,2.41,696996,793926,74693696,696996,2.41,87.79,0.93,0.93,124107147550,0.93,0.93,124107147550 +SK오션플랜트,100090,21,22750,2,2650,13.18,5626380,3070601,60180336,5626380,13.18,183.23,9.35,9.35,123735447395,9.04,9.04,123735447395 +현대로템,064350,22,204500,2,1000,0.49,543200,927694,109142293,543200,0.49,58.55,0.50,0.50,110815706750,0.50,0.50,110815706750 +TIGER 미국S&P500,360750,23,22325,2,110,0.50,4949164,5357534,408900000,4949164,0.50,92.38,1.21,1.21,110483726706,1.21,1.21,110483726706 +알테오젠,196170,24,467500,2,4000,0.86,230518,200650,53464968,230518,0.86,114.89,0.43,0.43,107436205750,0.43,0.43,107436205750 +한화에어로스페이스,012450,25,931000,5,-10000,-1.06,112529,152150,51563401,112529,-1.06,73.96,0.22,0.22,105385516500,0.22,0.22,105385516500 +뉴로핏,380550,26,13620,2,790,6.16,7435837,6695871,11554087,7435837,6.16,111.05,64.36,64.36,102518299920,65.15,65.15,102518299920 +파인엠텍,441270,27,13840,2,370,2.75,7377386,22995374,37640073,7377386,2.75,32.08,19.60,19.60,100745058820,19.34,19.34,100745058820 +현대무벡스,319400,28,6630,2,150,2.31,15052716,37285968,111376039,15052716,2.31,40.37,13.52,13.52,99762167920,13.51,13.51,99762167920 +에이럭스,475580,29,11230,2,1230,12.30,8608330,61930,13624900,8608330,12.30,9999.99,63.18,63.18,97994615640,64.05,64.05,97994615640 +오리엔탈정공,014940,30,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 diff --git a/top30/20250904/top30-tv-20250904-165002.csv b/top30/20250904/top30-tv-20250904-165002.csv new file mode 100644 index 000000000000..940a4325bb8c --- /dev/null +++ b/top30/20250904/top30-tv-20250904-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,300,0.43,11762151,10283009,5919637922,11762151,0.43,114.38,0.20,0.20,818991397900,0.20,0.20,818991397900 +SK하이닉스,000660,2,265500,2,3000,1.14,2189959,2437896,728002365,2189959,1.14,89.83,0.30,0.30,584527763000,0.30,0.30,584527763000 +KODEX 레버리지,122630,3,24895,2,185,0.75,18861653,14273382,97800000,18861653,0.75,132.15,19.29,19.29,468900787180,19.26,19.26,468900787180 +HJ중공업,097230,4,24350,2,950,4.06,17617689,32441362,83274281,17617689,4.06,54.31,21.16,21.16,412899786950,20.36,20.36,412899786950 +KODEX 200선물인버스2X,252670,5,1300,5,-9,-0.69,278905389,289942016,1185400000,278905389,-0.69,96.19,23.53,23.53,362683864639,23.54,23.54,362683864639 +두산에너빌리티,034020,6,62800,2,400,0.64,5423711,5684184,640561146,5423711,0.64,95.42,0.85,0.85,345549820100,0.86,0.86,345549820100 +우리기술,032820,7,4195,2,310,7.98,74825461,22641248,165530656,74825461,7.98,330.48,45.20,45.20,318328326224,45.84,45.84,318328326224 +삼영엠텍,054540,8,11650,2,2450,26.63,23523614,3594862,13000000,23523614,26.63,654.37,180.95,180.95,269041038820,177.64,177.64,269041038820 +한화오션,042660,9,118900,2,1200,1.02,2091765,3438865,306413394,2091765,1.02,60.83,0.68,0.68,248852579300,0.68,0.68,248852579300 +프로티나,468530,10,24600,2,4870,24.68,9451907,4097467,10871991,9451907,24.68,230.68,86.94,86.94,227515642725,85.07,85.07,227515642725 +NAVER,035420,11,227000,2,6000,2.71,971838,711207,156852638,971838,2.71,136.65,0.62,0.62,220349826750,0.62,0.62,220349826750 +KODEX 200,069500,12,43300,2,160,0.37,4180341,7579492,164350000,4180341,0.37,55.15,2.54,2.54,180918493654,2.54,2.54,180918493654 +카카오,035720,13,58500,5,-400,-0.68,2592577,1641908,442124799,2592577,-0.68,157.90,0.59,0.59,151080242000,0.58,0.58,151080242000 +케이에스피,073010,14,6600,2,1180,21.77,23211891,1381826,40191250,23211891,21.77,1679.80,57.75,57.75,148632007065,56.03,56.03,148632007065 +KODEX 코스닥150레버리지,233740,15,8865,2,140,1.60,16455043,14682476,205300000,16455043,1.60,112.07,8.02,8.02,146164696347,8.03,8.03,146164696347 +온코닉테라퓨틱스,476060,16,30550,2,3250,11.90,4369832,488684,11063810,4369832,11.90,894.20,39.50,39.50,135561413175,40.11,40.11,135561413175 +LG에너지솔루션,373220,17,351000,2,2500,0.72,381451,222771,234000000,381451,0.72,171.23,0.16,0.16,135407877000,0.16,0.16,135407877000 +HD한국조선해양,009540,18,422000,2,11000,2.68,315639,205138,70773116,315639,2.68,153.87,0.45,0.45,132622140250,0.44,0.44,132622140250 +올릭스,226950,19,81800,2,200,0.25,1553733,4750064,20106724,1553733,0.25,32.71,7.73,7.73,126992140700,7.72,7.72,126992140700 +삼성전기,009150,20,178400,2,4200,2.41,696996,793926,74693696,696996,2.41,87.79,0.93,0.93,124107147550,0.93,0.93,124107147550 +SK오션플랜트,100090,21,22750,2,2650,13.18,5632205,3070601,60180336,5632205,13.18,183.42,9.36,9.36,123867966145,9.05,9.05,123867966145 +현대로템,064350,22,204500,2,1000,0.49,543200,927694,109142293,543200,0.49,58.55,0.50,0.50,110815706750,0.50,0.50,110815706750 +TIGER 미국S&P500,360750,23,22325,2,110,0.50,4949195,5357534,408900000,4949195,0.50,92.38,1.21,1.21,110484418781,1.21,1.21,110484418781 +알테오젠,196170,24,467500,2,4000,0.86,230518,200650,53464968,230518,0.86,114.89,0.43,0.43,107436205750,0.43,0.43,107436205750 +한화에어로스페이스,012450,25,931000,5,-10000,-1.06,112529,152150,51563401,112529,-1.06,73.96,0.22,0.22,105385516500,0.22,0.22,105385516500 +뉴로핏,380550,26,13620,2,790,6.16,7437054,6695871,11554087,7437054,6.16,111.07,64.37,64.37,102534887630,65.16,65.16,102534887630 +파인엠텍,441270,27,13840,2,370,2.75,7379708,22995374,37640073,7379708,2.75,32.09,19.61,19.61,100777172080,19.35,19.35,100777172080 +현대무벡스,319400,28,6630,2,150,2.31,15057254,37285968,111376039,15057254,2.31,40.38,13.52,13.52,99792254860,13.51,13.51,99792254860 +에이럭스,475580,29,11230,2,1230,12.30,8610533,61930,13624900,8610533,12.30,9999.99,63.20,63.20,98019179090,64.06,64.06,98019179090 +오리엔탈정공,014940,30,8870,2,950,11.99,11043869,2325019,45573661,11043869,11.99,475.00,24.23,24.23,96567034690,23.89,23.89,96567034690 diff --git a/top30/20250904/top30-vir-20250904-090000.csv b/top30/20250904/top30-vir-20250904-090000.csv new file mode 100644 index 000000000000..c92cb80d77da --- /dev/null +++ b/top30/20250904/top30-vir-20250904-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진흥기업우B,002785,1,3320,3,0,0.00,3100,697,857218,3100,0.00,444.76,0.36,0.36,10292000,0.36,0.36,10292000 +KIWOOM K-2차전지북미공급망,488200,2,8080,3,0,0.00,1621,6121,900000,1621,0.00,26.48,0.18,0.18,13097680,0.18,0.18,13097680 +현대코퍼레이션홀딩스,227840,3,12050,3,0,0.00,232,1476,9100836,232,0.00,15.72,0.00,0.00,2795600,0.00,0.00,2795600 +ACE 미국빅테크TOP7 Plus인버스(합성),465620,4,8790,3,0,0.00,100,867,250000,100,0.00,11.53,0.04,0.04,879000,0.04,0.04,879000 +신시웨이,290560,5,6970,3,0,0.00,286,3507,3727122,286,0.00,8.16,0.01,0.01,1993420,0.01,0.01,1993420 +KODEX IT,266370,6,18475,2,120,0.65,339,5789,1200000,339,0.65,5.86,0.03,0.03,6263025,0.03,0.03,6263025 +TIGER 코스닥글로벌,461580,7,13400,2,5,0.04,3,61,550000,3,0.04,4.92,0.00,0.00,40200,0.00,0.00,40200 +카스,016920,8,1194,3,0,0.00,3350,72979,26493538,3350,0.00,4.59,0.01,0.01,3999900,0.01,0.01,3999900 +유라테크,048430,9,8140,3,0,0.00,392,9858,11520000,392,0.00,3.98,0.00,0.00,3190880,0.00,0.00,3190880 +SOL 200 Top10,411540,10,8900,5,-270,-2.94,10,395,900000,10,-2.94,2.53,0.00,0.00,89000,0.00,0.00,89000 +이트론,096040,11,16,3,0,0.00,7860249,333527712,906131295,7860249,0.00,2.36,0.87,0.87,125763984,0.87,0.87,125763984 +TBH글로벌,084870,12,1438,3,0,0.00,649,54935,20856819,649,0.00,1.18,0.00,0.00,933262,0.00,0.00,933262 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,13,22150,5,-1160,-4.98,1,85,1000000,1,-4.98,1.18,0.00,0.00,22150,0.00,0.00,22150 +이아이디,093230,14,105,3,0,0.00,885975,85710256,254384360,885975,0.00,1.03,0.35,0.35,93027375,0.35,0.35,93027375 +대원산업,005710,15,11890,2,150,1.28,87,8481,20037600,87,1.28,1.03,0.00,0.00,1033660,0.00,0.00,1033660 +TIGER 현대차그룹+펀더멘털,138540,16,36605,3,0,0.00,276,33602,2380000,276,0.00,0.82,0.01,0.01,10102980,0.01,0.01,10102980 +TIGER 글로벌4차산업혁신기술(합성 H),275980,17,18570,3,0,0.00,46,5669,4440000,46,0.00,0.81,0.00,0.00,854220,0.00,0.00,854220 +핑거,163730,18,12230,3,0,0.00,500,61916,9406568,500,0.00,0.81,0.01,0.01,6115000,0.01,0.01,6115000 +KODEX 친환경조선해운액티브,445150,19,29965,3,0,0.00,437,68640,2100000,437,0.00,0.64,0.02,0.02,13094705,0.02,0.02,13094705 +LG생활건강,051900,20,293500,3,0,0.00,142,24667,15302459,142,0.00,0.58,0.00,0.00,41677000,0.00,0.00,41677000 +KS인더스트리,101000,21,1750,3,0,0.00,2140,496899,33446802,2140,0.00,0.43,0.01,0.01,3745000,0.01,0.01,3745000 +대구백화점,006370,22,6590,3,0,0.00,100,25351,10821611,100,0.00,0.39,0.00,0.00,659000,0.00,0.00,659000 +풀무원,017810,23,13750,3,0,0.00,552,162469,38120542,552,0.00,0.34,0.00,0.00,7590000,0.00,0.00,7590000 +와이어블,065530,24,1425,3,0,0.00,3737,1176678,52860000,3737,0.00,0.32,0.01,0.01,5325225,0.01,0.01,5325225 +패션플랫폼,225590,25,880,3,0,0.00,200,65424,26636713,200,0.00,0.31,0.00,0.00,176000,0.00,0.00,176000 +닷밀,464580,26,2830,3,0,0.00,443,152947,18359486,443,0.00,0.29,0.00,0.00,1253690,0.00,0.00,1253690 +TYM,002900,27,5750,3,0,0.00,495,172482,45050956,495,0.00,0.29,0.00,0.00,2846250,0.00,0.00,2846250 +TIGER KRX기후변화솔루션,404540,28,12445,3,0,0.00,2,725,550000,2,0.00,0.28,0.00,0.00,24890,0.00,0.00,24890 +제이준코스메틱,025620,29,7660,5,-80,-1.03,145,54159,8030748,145,-1.03,0.27,0.00,0.00,1111330,0.00,0.00,1111330 +HANARO Fn조선해운,441540,30,29280,3,0,0.00,345,138285,3750000,345,0.00,0.25,0.01,0.01,10101600,0.01,0.01,10101600 diff --git a/top30/20250904/top30-vir-20250904-091000.csv b/top30/20250904/top30-vir-20250904-091000.csv new file mode 100644 index 000000000000..7de236d7bc78 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 반도체 ETN,Q700028,1,25740,2,480,1.90,1556,14,1500000,1556,1.90,9999.99,0.10,0.10,40051225,0.10,0.10,40051225 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,2,10005,3,0,0.00,10000,102,11200000,10000,0.00,9803.92,0.09,0.09,100050000,0.09,0.09,100050000 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,3,9215,2,35,0.38,324,5,2000000,324,0.38,6480.00,0.02,0.02,2985660,0.02,0.02,2985660 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,4,19595,2,10,0.05,67,2,1000000,67,0.05,3350.00,0.01,0.01,1312795,0.01,0.01,1312795 +HANARO 25-12 은행채(AA+이상)액티브,489570,5,10305,3,0,0.00,100,3,11960000,100,0.00,3333.33,0.00,0.00,1030500,0.00,0.00,1030500 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,6,29485,2,345,1.18,1467,52,2000000,1467,1.18,2821.15,0.07,0.07,43082710,0.07,0.07,43082710 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,7,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 +영풍제지,006740,8,1063,2,67,6.73,1101311,72662,55907218,1101311,6.73,1515.66,1.97,1.97,1226433780,2.06,2.06,1226433780 +메리츠 인도 루피화 ETN,Q610082,9,10255,5,-55,-0.53,11,1,1000000,11,-0.53,1100.00,0.00,0.00,112805,0.00,0.00,112805 +리튬포어스,073570,10,1378,2,255,22.71,4288552,400045,60186641,4288552,22.71,1072.02,7.13,7.13,6024389831,7.26,7.26,6024389831 +제이엠티,094970,11,2900,2,245,9.23,606009,61148,16748240,606009,9.23,991.05,3.62,3.62,1742666083,3.59,3.59,1742666083 +KIWOOM 미국ETF산업STOXX,426330,12,15510,5,-65,-0.42,102,12,200000,102,-0.42,850.00,0.05,0.05,1582020,0.05,0.05,1582020 +자이글,234920,13,5600,2,420,8.11,294034,35556,13530910,294034,8.11,826.96,2.17,2.17,1695478685,2.24,2.24,1695478685 +유일에너테크,340930,14,1940,2,279,16.80,717851,89437,34204450,717851,16.80,802.63,2.10,2.10,1362188983,2.05,2.05,1362188983 +더블유에스아이,299170,15,1666,2,118,7.62,3564803,527253,37581430,3564803,7.62,676.11,9.49,9.49,6066578158,9.69,9.69,6066578158 +KIWOOM 미국성장기업30액티브,459790,16,15895,2,105,0.66,701,115,1350000,701,0.66,609.57,0.05,0.05,11142700,0.05,0.05,11142700 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,12385,2,85,0.69,9018,1621,1300000,9018,0.69,556.32,0.69,0.69,109623190,0.68,0.68,109623190 +KODEX MSCI Korea TR,278540,18,14480,2,65,0.45,13101,2600,49500000,13101,0.45,503.88,0.03,0.03,189252225,0.03,0.03,189252225 +대진첨단소재,393970,19,6970,2,970,16.17,248265,50533,14796820,248265,16.17,491.29,1.68,1.68,1746687275,1.69,1.69,1746687275 +ACE ESG액티브,385590,20,9700,2,35,0.36,1837,384,2300000,1837,0.36,478.39,0.08,0.08,17818900,0.08,0.08,17818900 +1Q K200액티브,451060,21,14065,2,25,0.18,38472,8374,9450000,38472,0.18,459.42,0.41,0.41,541488725,0.41,0.41,541488725 +진흥기업우B,002785,22,3245,5,-75,-2.26,3110,697,857218,3110,-2.26,446.20,0.36,0.36,10324450,0.37,0.37,10324450 +하이드로리튬,101670,23,2775,2,380,15.87,6700060,1518209,54169970,6700060,15.87,441.31,12.37,12.37,18649268069,12.41,12.41,18649268069 +KB제27호스팩,464680,24,2030,3,0,0.00,1000,228,12905000,1000,0.00,438.60,0.01,0.01,2030000,0.01,0.01,2030000 +TIGER 미국달러선물레버리지,261110,25,15870,5,-40,-0.25,846,206,600000,846,-0.25,410.68,0.14,0.14,13426020,0.14,0.14,13426020 +이지트로닉스,377330,26,4145,2,140,3.50,40590,10299,8139954,40590,3.50,394.12,0.50,0.50,170889205,0.51,0.51,170889205 +씨티케이,260930,27,5820,2,620,11.92,491485,127816,19341591,491485,11.92,384.53,2.54,2.54,2827803315,2.51,2.51,2827803315 +이브이첨단소재,131400,28,2160,2,180,9.09,3133108,840310,59589882,3133108,9.09,372.85,5.26,5.26,6841665715,5.32,5.32,6841665715 +이노와이어리스,073490,29,19640,2,1220,6.62,21531,6842,7603846,21531,6.62,314.69,0.28,0.28,425372205,0.28,0.28,425372205 +RISE 미국달러선물인버스,469530,30,9365,2,15,0.16,674,219,640000,674,0.16,307.76,0.11,0.11,6312010,0.11,0.11,6312010 diff --git a/top30/20250904/top30-vir-20250904-092000.csv b/top30/20250904/top30-vir-20250904-092000.csv new file mode 100644 index 000000000000..86b8ab9c51ff --- /dev/null +++ b/top30/20250904/top30-vir-20250904-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 S&P500 선물 ETN,Q500050,1,39530,2,335,0.85,14070,117,2000000,14070,0.85,9999.99,0.70,0.70,555912185,0.70,0.70,555912185 +하나 레버리지 반도체 ETN,Q700028,2,25740,2,480,1.90,1556,14,1500000,1556,1.90,9999.99,0.10,0.10,40051225,0.10,0.10,40051225 +메리츠 STAR 50 ETN,Q610033,3,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,4,10005,3,0,0.00,10000,102,11200000,10000,0.00,9803.92,0.09,0.09,100050000,0.09,0.09,100050000 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,5,9215,2,35,0.38,325,5,2000000,325,0.38,6500.00,0.02,0.02,2994875,0.02,0.02,2994875 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,6,19595,2,10,0.05,110,2,1000000,110,0.05,5500.00,0.01,0.01,2155150,0.01,0.01,2155150 +HANARO 25-12 은행채(AA+이상)액티브,489570,7,10305,3,0,0.00,111,3,11960000,111,0.00,3700.00,0.00,0.00,1143855,0.00,0.00,1143855 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,8,29640,2,500,1.72,1594,52,2000000,1594,1.72,3065.38,0.08,0.08,46846990,0.08,0.08,46846990 +KIWOOM 미국ETF산업STOXX,426330,9,15500,5,-75,-0.48,336,12,200000,336,-0.48,2800.00,0.17,0.17,5209220,0.17,0.17,5209220 +마이티 코스피100,159800,10,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,11,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 +제이엠티,094970,12,2930,2,275,10.36,1171582,61148,16748240,1171582,10.36,1915.98,7.00,7.00,3411678733,6.95,6.95,3411678733 +HANARO 종합채권(AA-이상)액티브,461500,13,115015,2,230,0.20,380,20,952000,380,0.20,1900.00,0.04,0.04,43710245,0.04,0.04,43710245 +DGP,060900,14,1045,2,19,1.85,119756,6716,26124029,119756,1.85,1783.14,0.46,0.46,131041325,0.48,0.48,131041325 +영풍제지,006740,15,1065,2,69,6.93,1278595,72662,55907218,1278595,6.93,1759.65,2.29,2.29,1415774075,2.38,2.38,1415774075 +리튬포어스,073570,16,1337,2,214,19.06,6008233,400045,60186641,6008233,19.06,1501.89,9.98,9.98,8373896268,10.41,10.41,8373896268 +유일에너테크,340930,17,1819,2,158,9.51,1258009,89437,34204450,1258009,9.51,1406.59,3.68,3.68,2366555591,3.80,3.80,2366555591 +KB제30호스팩,486630,18,2040,3,0,0.00,5001,381,5310000,5001,0.00,1312.60,0.09,0.09,10152040,0.09,0.09,10152040 +메리츠 인도 루피화 ETN,Q610082,19,10255,5,-55,-0.53,11,1,1000000,11,-0.53,1100.00,0.00,0.00,112805,0.00,0.00,112805 +자이글,234920,20,5480,2,300,5.79,340933,35556,13530910,340933,5.79,958.86,2.52,2.52,1952585465,2.63,2.63,1952585465 +대진첨단소재,393970,21,6810,2,810,13.50,400609,50533,14796820,400609,13.50,792.77,2.71,2.71,2784718465,2.76,2.76,2784718465 +더블유에스아이,299170,22,1660,2,112,7.24,3919308,527253,37581430,3919308,7.24,743.34,10.43,10.43,6659071621,10.67,10.67,6659071621 +1Q 단기금융채액티브,463290,23,108230,2,20,0.02,106769,14671,2309000,106769,0.02,727.76,4.62,4.62,11555614072,4.62,4.62,11555614072 +씨티케이,260930,24,5820,2,620,11.92,844910,127816,19341591,844910,11.92,661.04,4.37,4.37,4905787460,4.36,4.36,4905787460 +KIWOOM 미국성장기업30액티브,459790,25,15895,2,105,0.66,701,115,1350000,701,0.66,609.57,0.05,0.05,11142700,0.05,0.05,11142700 +비보존 제약,082800,26,8250,2,1100,15.38,905714,156104,50104666,905714,15.38,580.20,1.81,1.81,7274710765,1.76,1.76,7274710765 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,12385,2,85,0.69,9019,1621,1300000,9019,0.69,556.38,0.69,0.69,109635575,0.68,0.68,109635575 +하이드로리튬,101670,28,2705,2,310,12.94,8446040,1518209,54169970,8446040,12.94,556.32,15.59,15.59,23428317538,15.99,15.99,23428317538 +제이에스링크,127120,29,19790,2,2110,11.93,479748,87147,29279309,479748,11.93,550.50,1.64,1.64,9316748850,1.61,1.61,9316748850 +KODEX MSCI Korea TR,278540,30,14490,2,75,0.52,13733,2600,49500000,13733,0.52,528.19,0.03,0.03,198403795,0.03,0.03,198403795 diff --git a/top30/20250904/top30-vir-20250904-093000.csv b/top30/20250904/top30-vir-20250904-093000.csv new file mode 100644 index 000000000000..721b8f39d141 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 S&P500 선물 ETN,Q500050,1,39530,2,335,0.85,20070,117,2000000,20070,0.85,9999.99,1.00,1.00,793182185,1.00,1.00,793182185 +하나 레버리지 반도체 ETN,Q700028,2,25850,2,590,2.34,1581,14,1500000,1581,2.34,9999.99,0.11,0.11,40697475,0.10,0.10,40697475 +메리츠 STAR 50 ETN,Q610033,3,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,4,10005,3,0,0.00,10015,102,11200000,10015,0.00,9818.63,0.09,0.09,100200075,0.09,0.09,100200075 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,5,9215,2,35,0.38,325,5,2000000,325,0.38,6500.00,0.02,0.02,2994875,0.02,0.02,2994875 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,6,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +HANARO 25-12 은행채(AA+이상)액티브,489570,7,10305,3,0,0.00,111,3,11960000,111,0.00,3700.00,0.00,0.00,1143855,0.00,0.00,1143855 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,8,29770,2,630,2.16,1828,52,2000000,1828,2.16,3515.38,0.09,0.09,53810880,0.09,0.09,53810880 +KIWOOM 미국ETF산업STOXX,426330,9,15500,5,-75,-0.48,336,12,200000,336,-0.48,2800.00,0.17,0.17,5209220,0.17,0.17,5209220 +마이티 코스피100,159800,10,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +제이엠티,094970,11,2885,2,230,8.66,1557158,61148,16748240,1557158,8.66,2546.54,9.30,9.30,4528473854,9.37,9.37,4528473854 +KB제30호스팩,486630,12,2025,5,-15,-0.74,9001,381,5310000,9001,-0.74,2362.47,0.17,0.17,18253085,0.17,0.17,18253085 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,13,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 +DGP,060900,14,1049,2,23,2.24,137517,6716,26124029,137517,2.24,2047.60,0.53,0.53,149528136,0.55,0.55,149528136 +HANARO 종합채권(AA-이상)액티브,461500,15,115015,2,230,0.20,380,20,952000,380,0.20,1900.00,0.04,0.04,43710245,0.04,0.04,43710245 +영풍제지,006740,16,1052,2,56,5.62,1365594,72662,55907218,1365594,5.62,1879.38,2.44,2.44,1508075501,2.56,2.56,1508075501 +리튬포어스,073570,17,1354,2,231,20.57,6882331,400045,60186641,6882331,20.57,1720.39,11.43,11.43,9563255223,11.74,11.74,9563255223 +유일에너테크,340930,18,1803,2,142,8.55,1378105,89437,34204450,1378105,8.55,1540.87,4.03,4.03,2581868322,4.19,4.19,2581868322 +메리츠 인도 루피화 ETN,Q610082,19,10255,5,-55,-0.53,11,1,1000000,11,-0.53,1100.00,0.00,0.00,112805,0.00,0.00,112805 +자이글,234920,20,5475,2,295,5.69,359707,35556,13530910,359707,5.69,1011.66,2.66,2.66,2055536480,2.77,2.77,2055536480 +비보존 제약,082800,21,7940,2,790,11.05,1550629,156104,50104666,1550629,11.05,993.33,3.09,3.09,12562695865,3.16,3.16,12562695865 +TIGER 코스닥글로벌,461580,22,13535,2,140,1.05,594,61,550000,594,1.05,973.77,0.11,0.11,8039130,0.11,0.11,8039130 +대진첨단소재,393970,23,6670,2,670,11.17,487021,50533,14796820,487021,11.17,963.77,3.29,3.29,3365444575,3.41,3.41,3365444575 +PLUS 우량회사채50,239660,24,121300,2,45,0.04,2858,324,140000,2858,0.04,882.10,2.04,2.04,346675300,2.04,2.04,346675300 +더블유에스아이,299170,25,1668,2,120,7.75,4568695,527253,37581430,4568695,7.75,866.51,12.16,12.16,7737822193,12.34,12.34,7737822193 +ACE 마이크로소프트밸류체인액티브,483330,26,12935,5,-65,-0.50,39070,4510,1450000,39070,-0.50,866.30,2.69,2.69,504686290,2.69,2.69,504686290 +씨티케이,260930,27,5740,2,540,10.38,1045121,127816,19341591,1045121,10.38,817.68,5.40,5.40,6059358225,5.46,5.46,6059358225 +씨피시스템,413630,28,1865,2,143,8.30,2296354,301902,36436626,2296354,8.30,760.63,6.30,6.30,4247887257,6.25,6.25,4247887257 +1Q 단기금융채액티브,463290,29,108230,2,20,0.02,106779,14671,2309000,106779,0.02,727.82,4.62,4.62,11556696372,4.62,4.62,11556696372 +제이에스링크,127120,30,19430,2,1750,9.90,574207,87147,29279309,574207,9.90,658.89,1.96,1.96,11170721460,1.96,1.96,11170721460 diff --git a/top30/20250904/top30-vir-20250904-094000.csv b/top30/20250904/top30-vir-20250904-094000.csv new file mode 100644 index 000000000000..e9a84feb9acf --- /dev/null +++ b/top30/20250904/top30-vir-20250904-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 S&P500 선물 ETN,Q500050,1,39530,2,335,0.85,20070,117,2000000,20070,0.85,9999.99,1.00,1.00,793182185,1.00,1.00,793182185 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,2,9215,2,35,0.38,625,5,2000000,625,0.38,9999.99,0.03,0.03,5759375,0.03,0.03,5759375 +하나 레버리지 반도체 ETN,Q700028,3,25850,2,590,2.34,1581,14,1500000,1581,2.34,9999.99,0.11,0.11,40697475,0.10,0.10,40697475 +메리츠 STAR 50 ETN,Q610033,4,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,5,10005,3,0,0.00,10015,102,11200000,10015,0.00,9818.63,0.09,0.09,100200075,0.09,0.09,100200075 +이지트로닉스,377330,6,5130,2,1125,28.09,586343,10299,8139954,586343,28.09,5693.20,7.20,7.20,2778076164,6.65,6.65,2778076164 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,7,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,9,29840,2,700,2.40,1928,52,2000000,1928,2.40,3707.69,0.10,0.10,56794880,0.10,0.10,56794880 +KIWOOM 미국ETF산업STOXX,426330,10,15525,5,-50,-0.32,338,12,200000,338,-0.32,2816.67,0.17,0.17,5240275,0.17,0.17,5240275 +제이엠티,094970,11,2855,2,200,7.53,1663915,61148,16748240,1663915,7.53,2721.13,9.93,9.93,4832541617,10.11,10.11,4832541617 +마이티 코스피100,159800,12,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +KB제30호스팩,486630,13,2025,5,-15,-0.74,9001,381,5310000,9001,-0.74,2362.47,0.17,0.17,18253085,0.17,0.17,18253085 +제일파마홀딩스,002620,14,9490,2,810,9.33,21767,985,15973355,21767,9.33,2209.85,0.14,0.14,201595840,0.13,0.13,201595840 +DGP,060900,15,1044,2,18,1.75,140460,6716,26124029,140460,1.75,2091.42,0.54,0.54,152584999,0.56,0.56,152584999 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,16,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 +영풍제지,006740,17,1055,2,59,5.92,1392935,72662,55907218,1392935,5.92,1917.01,2.49,2.49,1536935779,2.61,2.61,1536935779 +리튬포어스,073570,18,1373,2,250,22.26,7647875,400045,60186641,7647875,22.26,1911.75,12.71,12.71,10610796259,12.84,12.84,10610796259 +HANARO 종합채권(AA-이상)액티브,461500,19,115015,2,230,0.20,380,20,952000,380,0.20,1900.00,0.04,0.04,43710245,0.04,0.04,43710245 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,20,29810,2,1405,4.95,328,18,500000,328,4.95,1822.22,0.07,0.07,9776900,0.07,0.07,9776900 +유일에너테크,340930,21,1805,2,144,8.67,1427840,89437,34204450,1427840,8.67,1596.48,4.17,4.17,2670536966,4.33,4.33,2670536966 +대진첨단소재,393970,22,6555,2,555,9.25,592220,50533,14796820,592220,9.25,1171.95,4.00,4.00,4060513075,4.19,4.19,4060513075 +비보존 제약,082800,23,8030,2,880,12.31,1821175,156104,50104666,1821175,12.31,1166.64,3.63,3.63,14706985060,3.66,3.66,14706985060 +씨피시스템,413630,24,1900,2,178,10.34,3400249,301902,36436626,3400249,10.34,1126.28,9.33,9.33,6325408470,9.14,9.14,6325408470 +메리츠 인도 루피화 ETN,Q610082,25,10255,5,-55,-0.53,11,1,1000000,11,-0.53,1100.00,0.00,0.00,112805,0.00,0.00,112805 +자이글,234920,26,5510,2,330,6.37,370197,35556,13530910,370197,6.37,1041.17,2.74,2.74,2112654120,2.83,2.83,2112654120 +TIGER 코스닥글로벌,461580,27,13535,2,140,1.05,595,61,550000,595,1.05,975.41,0.11,0.11,8052665,0.11,0.11,8052665 +PLUS 우량회사채50,239660,28,121310,2,55,0.05,3155,324,140000,3155,0.05,973.77,2.25,2.25,382704410,2.25,2.25,382704410 +더블유에스아이,299170,29,1631,2,83,5.36,4966375,527253,37581430,4966375,5.36,941.93,13.21,13.21,8392668774,13.69,13.69,8392668774 +씨티케이,260930,30,5690,2,490,9.42,1111960,127816,19341591,1111960,9.42,869.97,5.75,5.75,6441960285,5.85,5.85,6441960285 diff --git a/top30/20250904/top30-vir-20250904-095000.csv b/top30/20250904/top30-vir-20250904-095000.csv new file mode 100644 index 000000000000..33e53464de9b --- /dev/null +++ b/top30/20250904/top30-vir-20250904-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 S&P500 선물 ETN,Q500050,1,39585,2,390,1.00,26070,117,2000000,26070,1.00,9999.99,1.30,1.30,1030677185,1.30,1.30,1030677185 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,2,9215,2,35,0.38,625,5,2000000,625,0.38,9999.99,0.03,0.03,5759375,0.03,0.03,5759375 +하나 레버리지 반도체 ETN,Q700028,3,25850,2,590,2.34,1581,14,1500000,1581,2.34,9999.99,0.11,0.11,40697475,0.10,0.10,40697475 +PLUS 신흥국MSCI인버스(합성 H),373530,4,9525,5,-40,-0.42,106,1,520000,106,-0.42,9999.99,0.02,0.02,1009650,0.02,0.02,1009650 +메리츠 STAR 50 ETN,Q610033,5,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,6,10005,3,0,0.00,10015,102,11200000,10015,0.00,9818.63,0.09,0.09,100200075,0.09,0.09,100200075 +이지트로닉스,377330,7,5200,1,1195,29.84,862046,10299,8139954,862046,29.84,8370.19,10.59,10.59,4204583224,9.93,9.93,4204583224 +제일파마홀딩스,002620,8,8930,2,250,2.88,76143,985,15973355,76143,2.88,7730.25,0.48,0.48,700899095,0.49,0.49,700899095 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +HANARO 25-12 은행채(AA+이상)액티브,489570,10,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,11,29840,2,700,2.40,1928,52,2000000,1928,2.40,3707.69,0.10,0.10,56794880,0.10,0.10,56794880 +제이엠티,094970,12,2830,2,175,6.59,1738692,61148,16748240,1738692,6.59,2843.42,10.38,10.38,5044470117,10.64,10.64,5044470117 +KIWOOM 미국ETF산업STOXX,426330,13,15525,5,-50,-0.32,338,12,200000,338,-0.32,2816.67,0.17,0.17,5240275,0.17,0.17,5240275 +마이티 코스피100,159800,14,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +KB제30호스팩,486630,15,2025,5,-15,-0.74,9001,381,5310000,9001,-0.74,2362.47,0.17,0.17,18253085,0.17,0.17,18253085 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,16,29810,2,1405,4.95,404,18,500000,404,4.95,2244.44,0.08,0.08,12042460,0.08,0.08,12042460 +DGP,060900,17,1043,2,17,1.66,143894,6716,26124029,143894,1.66,2142.55,0.55,0.55,156146917,0.57,0.57,156146917 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,18,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 +리튬포어스,073570,19,1370,2,247,21.99,8096315,400045,60186641,8096315,21.99,2023.85,13.45,13.45,11218690556,13.61,13.61,11218690556 +영풍제지,006740,20,1056,2,60,6.02,1430740,72662,55907218,1430740,6.02,1969.03,2.56,2.56,1576710542,2.67,2.67,1576710542 +HANARO 종합채권(AA-이상)액티브,461500,21,115015,2,230,0.20,380,20,952000,380,0.20,1900.00,0.04,0.04,43710245,0.04,0.04,43710245 +KB제27호스팩,464680,22,2027,5,-3,-0.15,4300,228,12905000,4300,-0.15,1885.96,0.03,0.03,8719100,0.03,0.03,8719100 +씨피시스템,413630,23,1848,2,126,7.32,5224885,301902,36436626,5224885,7.32,1730.66,14.34,14.34,9805809766,14.56,14.56,9805809766 +유일에너테크,340930,24,1799,2,138,8.31,1456731,89437,34204450,1456731,8.31,1628.78,4.26,4.26,2722243620,4.42,4.42,2722243620 +PLUS 우량회사채50,239660,25,121305,2,50,0.04,5215,324,140000,5215,0.04,1609.57,3.73,3.73,632592710,3.72,3.72,632592710 +플라즈맵,405000,26,8630,2,780,9.94,4490,298,3838444,4490,9.94,1506.71,0.12,0.12,36940870,0.11,0.11,36940870 +대진첨단소재,393970,27,6520,2,520,8.67,677507,50533,14796820,677507,8.67,1340.72,4.58,4.58,4620148385,4.79,4.79,4620148385 +비보존 제약,082800,28,8000,2,850,11.89,1976240,156104,50104666,1976240,11.89,1265.98,3.94,3.94,15944758670,3.98,3.98,15944758670 +메리츠 인도 루피화 ETN,Q610082,29,10255,5,-55,-0.53,11,1,1000000,11,-0.53,1100.00,0.00,0.00,112805,0.00,0.00,112805 +자이글,234920,30,5440,2,260,5.02,380545,35556,13530910,380545,5.02,1070.27,2.81,2.81,2168927670,2.95,2.95,2168927670 diff --git a/top30/20250904/top30-vir-20250904-100000.csv b/top30/20250904/top30-vir-20250904-100000.csv new file mode 100644 index 000000000000..b14d5e76b993 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 S&P500 선물 ETN,Q500050,1,39585,2,390,1.00,26070,117,2000000,26070,1.00,9999.99,1.30,1.30,1030677185,1.30,1.30,1030677185 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,2,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +하나 레버리지 반도체 ETN,Q700028,3,25850,2,590,2.34,1581,14,1500000,1581,2.34,9999.99,0.11,0.11,40697475,0.10,0.10,40697475 +PLUS 신흥국MSCI인버스(합성 H),373530,4,9525,5,-40,-0.42,106,1,520000,106,-0.42,9999.99,0.02,0.02,1009650,0.02,0.02,1009650 +메리츠 STAR 50 ETN,Q610033,5,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,6,10005,3,0,0.00,10015,102,11200000,10015,0.00,9818.63,0.09,0.09,100200075,0.09,0.09,100200075 +이지트로닉스,377330,7,5200,1,1195,29.84,880149,10299,8139954,880149,29.84,8545.97,10.81,10.81,4298718824,10.16,10.16,4298718824 +제일파마홀딩스,002620,8,8940,2,260,3.00,78436,985,15973355,78436,3.00,7963.05,0.49,0.49,721324595,0.51,0.51,721324595 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,10,8280,2,430,5.48,13108,298,3838444,13108,5.48,4398.66,0.34,0.34,108884100,0.34,0.34,108884100 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,11,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +제이엠티,094970,13,2805,2,150,5.65,1811923,61148,16748240,1811923,5.65,2963.18,10.82,10.82,5250799942,11.18,11.18,5250799942 +KIWOOM 미국ETF산업STOXX,426330,14,15530,5,-45,-0.29,339,12,200000,339,-0.29,2825.00,0.17,0.17,5255805,0.17,0.17,5255805 +마이티 코스피100,159800,15,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +KB제30호스팩,486630,16,2025,5,-15,-0.74,9001,381,5310000,9001,-0.74,2362.47,0.17,0.17,18253085,0.17,0.17,18253085 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,17,29845,2,1440,5.07,408,18,500000,408,5.07,2266.67,0.08,0.08,12161840,0.08,0.08,12161840 +DGP,060900,18,1044,2,18,1.75,146038,6716,26124029,146038,1.75,2174.48,0.56,0.56,158383803,0.58,0.58,158383803 +리튬포어스,073570,19,1366,2,243,21.64,8451457,400045,60186641,8451457,21.64,2112.63,14.04,14.04,11701658460,14.23,14.23,11701658460 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,20,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 +KB제27호스팩,464680,21,2030,3,0,0.00,4648,228,12905000,4648,0.00,2038.60,0.04,0.04,9425516,0.04,0.04,9425516 +영풍제지,006740,22,1055,2,59,5.92,1461296,72662,55907218,1461296,5.92,2011.09,2.61,2.61,1608893259,2.73,2.73,1608893259 +HANARO 종합채권(AA-이상)액티브,461500,23,115050,2,265,0.23,387,20,952000,387,0.23,1935.00,0.04,0.04,44515595,0.04,0.04,44515595 +씨피시스템,413630,24,1864,2,142,8.25,5604904,301902,36436626,5604904,8.25,1856.53,15.38,15.38,10511890513,15.48,15.48,10511890513 +유일에너테크,340930,25,1795,2,134,8.07,1481365,89437,34204450,1481365,8.07,1656.32,4.33,4.33,2766570153,4.51,4.51,2766570153 +PLUS 우량회사채50,239660,26,121320,2,65,0.05,5223,324,140000,5223,0.05,1612.04,3.73,3.73,633563275,3.73,3.73,633563275 +PLUS 머니마켓액티브,477050,27,52640,2,15,0.03,325357,22028,6402000,325357,0.03,1477.02,5.08,5.08,17126785362,5.08,5.08,17126785362 +대진첨단소재,393970,28,6440,2,440,7.33,713167,50533,14796820,713167,7.33,1411.29,4.82,4.82,4851074770,5.09,5.09,4851074770 +비보존 제약,082800,29,7760,2,610,8.53,2147660,156104,50104666,2147660,8.53,1375.79,4.29,4.29,17281231185,4.44,4.44,17281231185 +메리츠 인도 루피화 ETN,Q610082,30,10255,5,-55,-0.53,11,1,1000000,11,-0.53,1100.00,0.00,0.00,112805,0.00,0.00,112805 diff --git a/top30/20250904/top30-vir-20250904-101000.csv b/top30/20250904/top30-vir-20250904-101000.csv new file mode 100644 index 000000000000..a0020aa8e50d --- /dev/null +++ b/top30/20250904/top30-vir-20250904-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39585,2,390,1.00,26070,117,2000000,26070,1.00,9999.99,1.30,1.30,1030677185,1.30,1.30,1030677185 +키움제11호스팩,489480,3,2100,2,50,2.44,29978,188,6600000,29978,2.44,9999.99,0.45,0.45,62770340,0.45,0.45,62770340 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,4,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +이지트로닉스,377330,5,5200,1,1195,29.84,1194490,10299,8139954,1194490,29.84,9999.99,14.67,14.67,5933292024,14.02,14.02,5933292024 +하나 레버리지 반도체 ETN,Q700028,6,25850,2,590,2.34,1581,14,1500000,1581,2.34,9999.99,0.11,0.11,40697475,0.10,0.10,40697475 +PLUS 신흥국MSCI인버스(합성 H),373530,7,9525,5,-40,-0.42,106,1,520000,106,-0.42,9999.99,0.02,0.02,1009650,0.02,0.02,1009650 +메리츠 STAR 50 ETN,Q610033,8,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,9,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,10,10005,3,0,0.00,10015,102,11200000,10015,0.00,9818.63,0.09,0.09,100200075,0.09,0.09,100200075 +제일파마홀딩스,002620,11,8890,2,210,2.42,81540,985,15973355,81540,2.42,8278.17,0.51,0.51,748899585,0.53,0.53,748899585 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,12,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,13,8180,2,330,4.20,13190,298,3838444,13190,4.20,4426.17,0.34,0.34,109553230,0.35,0.35,109553230 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,14,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +제이엠티,094970,16,2850,2,195,7.34,1836531,61148,16748240,1836531,7.34,3003.42,10.97,10.97,5320423807,11.15,11.15,5320423807 +KIWOOM 미국ETF산업STOXX,426330,17,15530,5,-45,-0.29,340,12,200000,340,-0.29,2833.33,0.17,0.17,5271335,0.17,0.17,5271335 +마이티 코스피100,159800,18,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +KB제30호스팩,486630,19,2025,5,-15,-0.74,9001,381,5310000,9001,-0.74,2362.47,0.17,0.17,18253085,0.17,0.17,18253085 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,20,29845,2,1440,5.07,408,18,500000,408,5.07,2266.67,0.08,0.08,12161840,0.08,0.08,12161840 +리튬포어스,073570,21,1369,2,246,21.91,8950145,400045,60186641,8950145,21.91,2237.28,14.87,14.87,12386270754,15.03,15.03,12386270754 +DGP,060900,22,1036,2,10,0.97,147845,6716,26124029,147845,0.97,2201.38,0.57,0.57,160255994,0.59,0.59,160255994 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,23,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 +영풍제지,006740,24,1060,2,64,6.43,1493693,72662,55907218,1493693,6.43,2055.67,2.67,2.67,1643201680,2.77,2.77,1643201680 +KB제27호스팩,464680,25,2030,3,0,0.00,4648,228,12905000,4648,0.00,2038.60,0.04,0.04,9425516,0.04,0.04,9425516 +HANARO 종합채권(AA-이상)액티브,461500,26,115050,2,265,0.23,387,20,952000,387,0.23,1935.00,0.04,0.04,44515595,0.04,0.04,44515595 +씨피시스템,413630,27,1864,2,142,8.25,5742347,301902,36436626,5742347,8.25,1902.06,15.76,15.76,10767032917,15.85,15.85,10767032917 +PLUS 우량회사채50,239660,28,121300,2,45,0.04,5939,324,140000,5939,0.04,1833.02,4.24,4.24,720417595,4.24,4.24,720417595 +유일에너테크,340930,29,1799,2,138,8.31,1503167,89437,34204450,1503167,8.31,1680.70,4.39,4.39,2805942719,4.56,4.56,2805942719 +대진첨단소재,393970,30,6500,2,500,8.33,764042,50533,14796820,764042,8.33,1511.97,5.16,5.16,5181588280,5.39,5.39,5181588280 diff --git a/top30/20250904/top30-vir-20250904-102000.csv b/top30/20250904/top30-vir-20250904-102000.csv new file mode 100644 index 000000000000..e9df027df779 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39585,2,390,1.00,26070,117,2000000,26070,1.00,9999.99,1.30,1.30,1030677185,1.30,1.30,1030677185 +키움제10호스팩,487720,3,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +키움제11호스팩,489480,4,2075,2,25,1.22,29982,188,6600000,29982,1.22,9999.99,0.45,0.45,62778620,0.46,0.46,62778620 +이지트로닉스,377330,5,5200,1,1195,29.84,1366495,10299,8139954,1366495,29.84,9999.99,16.79,16.79,6825534574,16.13,16.13,6825534574 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,6,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +하나 레버리지 반도체 ETN,Q700028,7,26075,2,815,3.23,1584,14,1500000,1584,3.23,9999.99,0.11,0.11,40775700,0.10,0.10,40775700 +PLUS 신흥국MSCI인버스(합성 H),373530,8,9525,5,-40,-0.42,106,1,520000,106,-0.42,9999.99,0.02,0.02,1009650,0.02,0.02,1009650 +메리츠 STAR 50 ETN,Q610033,9,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,10,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,11,10005,3,0,0.00,10015,102,11200000,10015,0.00,9818.63,0.09,0.09,100200075,0.09,0.09,100200075 +제일파마홀딩스,002620,12,8780,2,100,1.15,86163,985,15973355,86163,1.15,8747.51,0.54,0.54,789645405,0.56,0.56,789645405 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,13,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,14,8180,2,330,4.20,13220,298,3838444,13220,4.20,4436.24,0.34,0.34,109799260,0.35,0.35,109799260 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,15,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,16,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +제이엠티,094970,17,2815,2,160,6.03,1874902,61148,16748240,1874902,6.03,3066.17,11.19,11.19,5429022177,11.52,11.52,5429022177 +KIWOOM 미국ETF산업STOXX,426330,18,15530,5,-45,-0.29,340,12,200000,340,-0.29,2833.33,0.17,0.17,5271335,0.17,0.17,5271335 +마이티 코스피100,159800,19,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +KB제30호스팩,486630,20,2025,5,-15,-0.74,9001,381,5310000,9001,-0.74,2362.47,0.17,0.17,18253085,0.17,0.17,18253085 +리튬포어스,073570,21,1356,2,233,20.75,9166093,400045,60186641,9166093,20.75,2291.27,15.23,15.23,12679287324,15.54,15.54,12679287324 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,22,29845,2,1440,5.07,408,18,500000,408,5.07,2266.67,0.08,0.08,12161840,0.08,0.08,12161840 +DGP,060900,23,1036,2,10,0.97,147966,6716,26124029,147966,0.97,2203.19,0.57,0.57,160381350,0.59,0.59,160381350 +씨피시스템,413630,24,1930,2,208,12.08,6500820,301902,36436626,6500820,12.08,2153.29,17.84,17.84,12224865192,17.38,17.38,12224865192 +KB제27호스팩,464680,25,2027,5,-3,-0.15,4848,228,12905000,4848,-0.15,2126.32,0.04,0.04,9830916,0.04,0.04,9830916 +영풍제지,006740,26,1055,2,59,5.92,1519717,72662,55907218,1519717,5.92,2091.49,2.72,2.72,1670727196,2.83,2.83,1670727196 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,27,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 +HANARO 종합채권(AA-이상)액티브,461500,28,115050,2,265,0.23,387,20,952000,387,0.23,1935.00,0.04,0.04,44515595,0.04,0.04,44515595 +PLUS 우량회사채50,239660,29,121320,2,65,0.05,5942,324,140000,5942,0.05,1833.95,4.24,4.24,720781555,4.24,4.24,720781555 +유일에너테크,340930,30,1785,2,124,7.47,1517580,89437,34204450,1517580,7.47,1696.81,4.44,4.44,2831824322,4.64,4.64,2831824322 diff --git a/top30/20250904/top30-vir-20250904-103000.csv b/top30/20250904/top30-vir-20250904-103000.csv new file mode 100644 index 000000000000..1bf2e2ba6a6a --- /dev/null +++ b/top30/20250904/top30-vir-20250904-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39585,2,390,1.00,26070,117,2000000,26070,1.00,9999.99,1.30,1.30,1030677185,1.30,1.30,1030677185 +키움제10호스팩,487720,3,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +키움제11호스팩,489480,4,2070,2,20,0.98,30002,188,6600000,30002,0.98,9999.99,0.45,0.45,62820035,0.46,0.46,62820035 +이지트로닉스,377330,5,5200,1,1195,29.84,1374370,10299,8139954,1374370,29.84,9999.99,16.88,16.88,6866484574,16.22,16.22,6866484574 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,6,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +하나 레버리지 반도체 ETN,Q700028,7,26130,2,870,3.44,1595,14,1500000,1595,3.44,9999.99,0.11,0.11,41063130,0.10,0.10,41063130 +PLUS 신흥국MSCI인버스(합성 H),373530,8,9525,5,-40,-0.42,106,1,520000,106,-0.42,9999.99,0.02,0.02,1009650,0.02,0.02,1009650 +메리츠 STAR 50 ETN,Q610033,9,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,10,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,11,10005,3,0,0.00,10015,102,11200000,10015,0.00,9818.63,0.09,0.09,100200075,0.09,0.09,100200075 +제일파마홀딩스,002620,12,8800,2,120,1.38,86593,985,15973355,86593,1.38,8791.17,0.54,0.54,793418315,0.56,0.56,793418315 +N2 미국 IT TOP5 ETN(H),Q550041,13,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,15,8130,2,280,3.57,13463,298,3838444,13463,3.57,4517.79,0.35,0.35,111763650,0.36,0.36,111763650 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,16,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,17,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +제이엠티,094970,18,2825,2,170,6.40,1888627,61148,16748240,1888627,6.40,3088.62,11.28,11.28,5467702622,11.56,11.56,5467702622 +씨피시스템,413630,19,1932,2,210,12.20,8616358,301902,36436626,8616358,12.20,2854.02,23.65,23.65,16355168276,23.23,23.23,16355168276 +KIWOOM 미국ETF산업STOXX,426330,20,15530,5,-45,-0.29,340,12,200000,340,-0.29,2833.33,0.17,0.17,5271335,0.17,0.17,5271335 +마이티 코스피100,159800,21,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +KB제30호스팩,486630,22,2025,5,-15,-0.74,9001,381,5310000,9001,-0.74,2362.47,0.17,0.17,18253085,0.17,0.17,18253085 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,23,29705,2,1300,4.58,422,18,500000,422,4.58,2344.44,0.08,0.08,12577710,0.08,0.08,12577710 +리튬포어스,073570,24,1351,2,228,20.30,9295744,400045,60186641,9295744,20.30,2323.67,15.44,15.44,12855025458,15.81,15.81,12855025458 +DGP,060900,25,1043,2,17,1.66,149378,6716,26124029,149378,1.66,2224.21,0.57,0.57,161842802,0.59,0.59,161842802 +PLUS 우량회사채50,239660,26,121300,2,45,0.04,7017,324,140000,7017,0.04,2165.74,5.01,5.01,851179255,5.01,5.01,851179255 +영풍제지,006740,27,1048,2,52,5.22,1551283,72662,55907218,1551283,5.22,2134.93,2.77,2.77,1703888223,2.91,2.91,1703888223 +KB제27호스팩,464680,28,2027,5,-3,-0.15,4848,228,12905000,4848,-0.15,2126.32,0.04,0.04,9830916,0.04,0.04,9830916 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,29,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 +HANARO 종합채권(AA-이상)액티브,461500,30,115050,2,265,0.23,387,20,952000,387,0.23,1935.00,0.04,0.04,44515595,0.04,0.04,44515595 diff --git a/top30/20250904/top30-vir-20250904-104000.csv b/top30/20250904/top30-vir-20250904-104000.csv new file mode 100644 index 000000000000..61538f0a71ae --- /dev/null +++ b/top30/20250904/top30-vir-20250904-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39585,2,390,1.00,26070,117,2000000,26070,1.00,9999.99,1.30,1.30,1030677185,1.30,1.30,1030677185 +키움제10호스팩,487720,3,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +키움제11호스팩,489480,4,2090,2,40,1.95,30006,188,6600000,30006,1.95,9999.99,0.45,0.45,62828380,0.46,0.46,62828380 +이지트로닉스,377330,5,5200,1,1195,29.84,1454595,10299,8139954,1454595,29.84,9999.99,17.87,17.87,7283621874,17.21,17.21,7283621874 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,6,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +하나 레버리지 반도체 ETN,Q700028,7,26130,2,870,3.44,1595,14,1500000,1595,3.44,9999.99,0.11,0.11,41063130,0.10,0.10,41063130 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,8,10010,2,5,0.05,11015,102,11200000,11015,0.05,9999.99,0.10,0.10,110210075,0.10,0.10,110210075 +PLUS 신흥국MSCI인버스(합성 H),373530,9,9525,5,-40,-0.42,106,1,520000,106,-0.42,9999.99,0.02,0.02,1009650,0.02,0.02,1009650 +메리츠 STAR 50 ETN,Q610033,10,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,11,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,12,8810,2,130,1.50,87243,985,15973355,87243,1.50,8857.16,0.55,0.55,799159895,0.57,0.57,799159895 +N2 미국 IT TOP5 ETN(H),Q550041,13,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,15,8120,2,270,3.44,13546,298,3838444,13546,3.44,4545.64,0.35,0.35,112432960,0.36,0.36,112432960 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,16,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,17,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +메리츠 레버리지 금 선물 ETN(H),Q610012,18,56165,2,225,0.40,102,3,1000000,102,0.40,3400.00,0.01,0.01,5729040,0.01,0.01,5729040 +제이엠티,094970,19,2830,2,175,6.59,1902452,61148,16748240,1902452,6.59,3111.23,11.36,11.36,5506808302,11.62,11.62,5506808302 +씨피시스템,413630,20,1915,2,193,11.21,9183050,301902,36436626,9183050,11.21,3041.73,25.20,25.20,17445067173,25.00,25.00,17445067173 +KIWOOM 미국ETF산업STOXX,426330,21,15530,5,-45,-0.29,341,12,200000,341,-0.29,2841.67,0.17,0.17,5286865,0.17,0.17,5286865 +마이티 코스피100,159800,22,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +KB제30호스팩,486630,23,2035,5,-5,-0.25,9003,381,5310000,9003,-0.25,2362.99,0.17,0.17,18257155,0.17,0.17,18257155 +리튬포어스,073570,24,1346,2,223,19.86,9447038,400045,60186641,9447038,19.86,2361.49,15.70,15.70,13059070771,16.12,16.12,13059070771 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,25,29705,2,1300,4.58,422,18,500000,422,4.58,2344.44,0.08,0.08,12577710,0.08,0.08,12577710 +DGP,060900,26,1036,2,10,0.97,150887,6716,26124029,150887,0.97,2246.68,0.58,0.58,163409272,0.60,0.60,163409272 +영풍제지,006740,27,1044,2,48,4.82,1592376,72662,55907218,1592376,4.82,2191.48,2.85,2.85,1746681467,2.99,2.99,1746681467 +PLUS 우량회사채50,239660,28,121320,2,65,0.05,7020,324,140000,7020,0.05,2166.67,5.01,5.01,851543215,5.01,5.01,851543215 +KB제27호스팩,464680,29,2030,3,0,0.00,4898,228,12905000,4898,0.00,2148.25,0.04,0.04,9932416,0.04,0.04,9932416 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,30,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 diff --git a/top30/20250904/top30-vir-20250904-105001.csv b/top30/20250904/top30-vir-20250904-105001.csv new file mode 100644 index 000000000000..efc97c48a844 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39585,2,390,1.00,26070,117,2000000,26070,1.00,9999.99,1.30,1.30,1030677185,1.30,1.30,1030677185 +키움제10호스팩,487720,3,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +키움제11호스팩,489480,4,2090,2,40,1.95,30006,188,6600000,30006,1.95,9999.99,0.45,0.45,62828380,0.46,0.46,62828380 +이지트로닉스,377330,5,5200,1,1195,29.84,1455695,10299,8139954,1455695,29.84,9999.99,17.88,17.88,7289341874,17.22,17.22,7289341874 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,6,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +하나 레버리지 반도체 ETN,Q700028,7,26130,2,870,3.44,1595,14,1500000,1595,3.44,9999.99,0.11,0.11,41063130,0.10,0.10,41063130 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,8,10010,2,5,0.05,11015,102,11200000,11015,0.05,9999.99,0.10,0.10,110210075,0.10,0.10,110210075 +PLUS 신흥국MSCI인버스(합성 H),373530,9,9525,5,-40,-0.42,106,1,520000,106,-0.42,9999.99,0.02,0.02,1009650,0.02,0.02,1009650 +메리츠 STAR 50 ETN,Q610033,10,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,11,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,12,8820,2,140,1.61,87539,985,15973355,87539,1.61,8887.21,0.55,0.55,801768685,0.57,0.57,801768685 +N2 미국 IT TOP5 ETN(H),Q550041,13,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,15,8150,2,300,3.82,13613,298,3838444,13613,3.82,4568.12,0.35,0.35,112973420,0.36,0.36,112973420 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,16,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,17,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +메리츠 레버리지 금 선물 ETN(H),Q610012,18,56165,2,225,0.40,102,3,1000000,102,0.40,3400.00,0.01,0.01,5729040,0.01,0.01,5729040 +씨피시스템,413630,19,1915,2,193,11.21,9772100,301902,36436626,9772100,11.21,3236.84,26.82,26.82,18570906062,26.61,26.61,18570906062 +제이엠티,094970,20,2830,2,175,6.59,1916441,61148,16748240,1916441,6.59,3134.10,11.44,11.44,5546381297,11.70,11.70,5546381297 +KIWOOM 미국ETF산업STOXX,426330,21,15530,5,-45,-0.29,358,12,200000,358,-0.29,2983.33,0.18,0.18,5550875,0.18,0.18,5550875 +마이티 코스피100,159800,22,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +리튬포어스,073570,23,1322,2,199,17.72,9714402,400045,60186641,9714402,17.72,2428.33,16.14,16.14,13416638464,16.86,16.86,13416638464 +KB제30호스팩,486630,24,2035,5,-5,-0.25,9003,381,5310000,9003,-0.25,2362.99,0.17,0.17,18257155,0.17,0.17,18257155 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,25,29845,2,1440,5.07,424,18,500000,424,5.07,2355.56,0.08,0.08,12637400,0.08,0.08,12637400 +DGP,060900,26,1044,2,18,1.75,150946,6716,26124029,150946,1.75,2247.56,0.58,0.58,163470832,0.60,0.60,163470832 +KB제27호스팩,464680,27,2030,3,0,0.00,5118,228,12905000,5118,0.00,2244.74,0.04,0.04,10378956,0.04,0.04,10378956 +PLUS 우량회사채50,239660,28,121295,2,40,0.03,7240,324,140000,7240,0.03,2234.57,5.17,5.17,878228115,5.17,5.17,878228115 +영풍제지,006740,29,1039,2,43,4.32,1600064,72662,55907218,1600064,4.32,2202.06,2.86,2.86,1754674030,3.02,3.02,1754674030 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,30,9765,2,5,0.05,208,10,1060000,208,0.05,2080.00,0.02,0.02,2031120,0.02,0.02,2031120 diff --git a/top30/20250904/top30-vir-20250904-110001.csv b/top30/20250904/top30-vir-20250904-110001.csv new file mode 100644 index 000000000000..08823b1e9133 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39585,2,390,1.00,26070,117,2000000,26070,1.00,9999.99,1.30,1.30,1030677185,1.30,1.30,1030677185 +키움제10호스팩,487720,3,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +키움제11호스팩,489480,4,2090,2,40,1.95,30006,188,6600000,30006,1.95,9999.99,0.45,0.45,62828380,0.46,0.46,62828380 +이지트로닉스,377330,5,5200,1,1195,29.84,1457725,10299,8139954,1457725,29.84,9999.99,17.91,17.91,7299897874,17.25,17.25,7299897874 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,6,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +하나 레버리지 반도체 ETN,Q700028,7,26130,2,870,3.44,1595,14,1500000,1595,3.44,9999.99,0.11,0.11,41063130,0.10,0.10,41063130 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,8,10010,2,5,0.05,11016,102,11200000,11016,0.05,9999.99,0.10,0.10,110220085,0.10,0.10,110220085 +PLUS 신흥국MSCI인버스(합성 H),373530,9,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,10,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,11,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,12,3720,2,100,2.76,2115,22,1000000,2115,2.76,9613.64,0.21,0.21,7867635,0.21,0.21,7867635 +제일파마홀딩스,002620,13,8810,2,130,1.50,88152,985,15973355,88152,1.50,8949.44,0.55,0.55,807173685,0.57,0.57,807173685 +N2 미국 IT TOP5 ETN(H),Q550041,14,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,15,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,16,8150,2,300,3.82,13615,298,3838444,13615,3.82,4568.79,0.35,0.35,112989720,0.36,0.36,112989720 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,17,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +SOL KRX기후변화솔루션,404650,19,12400,2,145,1.18,3559,95,600000,3559,1.18,3746.32,0.59,0.59,44130900,0.59,0.59,44130900 +씨피시스템,413630,20,1872,2,150,8.71,10388266,301902,36436626,10388266,8.71,3440.94,28.51,28.51,19743429712,28.95,28.95,19743429712 +메리츠 레버리지 금 선물 ETN(H),Q610012,21,56165,2,225,0.40,102,3,1000000,102,0.40,3400.00,0.01,0.01,5729040,0.01,0.01,5729040 +제이엠티,094970,22,2825,2,170,6.40,1929960,61148,16748240,1929960,6.40,3156.21,11.52,11.52,5584652822,11.80,11.80,5584652822 +KIWOOM 미국ETF산업STOXX,426330,23,15530,5,-45,-0.29,378,12,200000,378,-0.29,3150.00,0.19,0.19,5861475,0.19,0.19,5861475 +TIGER 미국나스닥넥스트100,429010,24,15165,5,-125,-0.82,517,17,500000,517,-0.82,3041.18,0.10,0.10,7841565,0.10,0.10,7841565 +마이티 코스피100,159800,25,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +리튬포어스,073570,26,1325,2,202,17.99,9926604,400045,60186641,9926604,17.99,2481.37,16.49,16.49,13698209880,17.18,17.18,13698209880 +KB제30호스팩,486630,27,2035,5,-5,-0.25,9003,381,5310000,9003,-0.25,2362.99,0.17,0.17,18257155,0.17,0.17,18257155 +PLUS 우량회사채50,239660,28,121315,2,60,0.05,7633,324,140000,7633,0.05,2355.86,5.45,5.45,925899075,5.45,5.45,925899075 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,29845,2,1440,5.07,424,18,500000,424,5.07,2355.56,0.08,0.08,12637400,0.08,0.08,12637400 +DGP,060900,30,1043,2,17,1.66,151456,6716,26124029,151456,1.66,2255.15,0.58,0.58,164002732,0.60,0.60,164002732 diff --git a/top30/20250904/top30-vir-20250904-111001.csv b/top30/20250904/top30-vir-20250904-111001.csv new file mode 100644 index 000000000000..cee811cd8c11 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39630,2,435,1.11,30820,117,2000000,30820,1.11,9999.99,1.54,1.54,1218889685,1.54,1.54,1218889685 +키움제10호스팩,487720,3,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +키움제11호스팩,489480,4,2090,2,40,1.95,30006,188,6600000,30006,1.95,9999.99,0.45,0.45,62828380,0.46,0.46,62828380 +이지트로닉스,377330,5,5200,1,1195,29.84,1459247,10299,8139954,1459247,29.84,9999.99,17.93,17.93,7307812274,17.26,17.26,7307812274 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,6,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +하나 레버리지 반도체 ETN,Q700028,7,26130,2,870,3.44,1595,14,1500000,1595,3.44,9999.99,0.11,0.11,41063130,0.10,0.10,41063130 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,8,10010,2,5,0.05,11017,102,11200000,11017,0.05,9999.99,0.10,0.10,110230095,0.10,0.10,110230095 +PLUS 신흥국MSCI인버스(합성 H),373530,9,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,10,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,11,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,12,3720,2,100,2.76,2116,22,1000000,2116,2.76,9618.18,0.21,0.21,7871355,0.21,0.21,7871355 +제일파마홀딩스,002620,13,8800,2,120,1.38,88313,985,15973355,88313,1.38,8965.79,0.55,0.55,808592285,0.58,0.58,808592285 +N2 미국 IT TOP5 ETN(H),Q550041,14,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,15,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,16,8070,2,220,2.80,13705,298,3838444,13705,2.80,4598.99,0.36,0.36,113716020,0.37,0.37,113716020 +한투 레버리지 나스닥100 ETN B,Q570102,17,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,18,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,19,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +SOL KRX기후변화솔루션,404650,20,12400,2,145,1.18,3559,95,600000,3559,1.18,3746.32,0.59,0.59,44130900,0.59,0.59,44130900 +씨피시스템,413630,21,1875,2,153,8.89,10683240,301902,36436626,10683240,8.89,3538.65,29.32,29.32,20293485720,29.70,29.70,20293485720 +메리츠 레버리지 금 선물 ETN(H),Q610012,22,56165,2,225,0.40,102,3,1000000,102,0.40,3400.00,0.01,0.01,5729040,0.01,0.01,5729040 +제이엠티,094970,23,2795,2,140,5.27,1969961,61148,16748240,1969961,5.27,3221.63,11.76,11.76,5696767207,12.17,12.17,5696767207 +KIWOOM 미국ETF산업STOXX,426330,24,15530,5,-45,-0.29,378,12,200000,378,-0.29,3150.00,0.19,0.19,5861475,0.19,0.19,5861475 +TIGER 미국나스닥넥스트100,429010,25,15165,5,-125,-0.82,517,17,500000,517,-0.82,3041.18,0.10,0.10,7841565,0.10,0.10,7841565 +마이티 코스피100,159800,26,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +PLUS 우량회사채50,239660,27,121295,2,40,0.03,8198,324,140000,8198,0.03,2530.25,5.86,5.86,994430750,5.86,5.86,994430750 +리튬포어스,073570,28,1324,2,201,17.90,10066558,400045,60186641,10066558,17.90,2516.36,16.73,16.73,13883627886,17.42,17.42,13883627886 +KB제30호스팩,486630,29,2035,5,-5,-0.25,9003,381,5310000,9003,-0.25,2362.99,0.17,0.17,18257155,0.17,0.17,18257155 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,29845,2,1440,5.07,424,18,500000,424,5.07,2355.56,0.08,0.08,12637400,0.08,0.08,12637400 diff --git a/top30/20250904/top30-vir-20250904-112001.csv b/top30/20250904/top30-vir-20250904-112001.csv new file mode 100644 index 000000000000..0ebb33b1cb17 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39620,2,425,1.08,32070,117,2000000,32070,1.08,9999.99,1.60,1.60,1268414685,1.60,1.60,1268414685 +키움제10호스팩,487720,3,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +키움제11호스팩,489480,4,2075,2,25,1.22,30067,188,6600000,30067,1.22,9999.99,0.46,0.46,62954955,0.46,0.46,62954955 +이지트로닉스,377330,5,5200,1,1195,29.84,1459442,10299,8139954,1459442,29.84,9999.99,17.93,17.93,7308826274,17.27,17.27,7308826274 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,6,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +하나 레버리지 반도체 ETN,Q700028,7,26130,2,870,3.44,1595,14,1500000,1595,3.44,9999.99,0.11,0.11,41063130,0.10,0.10,41063130 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,8,10010,2,5,0.05,11017,102,11200000,11017,0.05,9999.99,0.10,0.10,110230095,0.10,0.10,110230095 +PLUS 신흥국MSCI인버스(합성 H),373530,9,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,10,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,11,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,12,3720,2,100,2.76,2118,22,1000000,2118,2.76,9627.27,0.21,0.21,7878795,0.21,0.21,7878795 +제일파마홀딩스,002620,13,8800,2,120,1.38,88357,985,15973355,88357,1.38,8970.25,0.55,0.55,808979485,0.58,0.58,808979485 +N2 미국 IT TOP5 ETN(H),Q550041,14,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,15,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,16,8300,2,450,5.73,15576,298,3838444,15576,5.73,5226.85,0.41,0.41,129141420,0.41,0.41,129141420 +한투 레버리지 나스닥100 ETN B,Q570102,17,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,18,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +이화산업,000760,19,12040,5,-150,-1.23,18559,476,2800000,18559,-1.23,3898.95,0.66,0.66,233499780,0.69,0.69,233499780 +HANARO 25-12 은행채(AA+이상)액티브,489570,20,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +SOL KRX기후변화솔루션,404650,21,12400,2,145,1.18,3559,95,600000,3559,1.18,3746.32,0.59,0.59,44130900,0.59,0.59,44130900 +씨피시스템,413630,22,1877,2,155,9.00,10843157,301902,36436626,10843157,9.00,3591.61,29.76,29.76,20592551536,30.11,30.11,20592551536 +메리츠 레버리지 금 선물 ETN(H),Q610012,23,56165,2,225,0.40,102,3,1000000,102,0.40,3400.00,0.01,0.01,5729040,0.01,0.01,5729040 +제이엠티,094970,24,2805,2,150,5.65,1986294,61148,16748240,1986294,5.65,3248.34,11.86,11.86,5742479915,12.22,12.22,5742479915 +KIWOOM 미국ETF산업STOXX,426330,25,15530,5,-45,-0.29,378,12,200000,378,-0.29,3150.00,0.19,0.19,5861475,0.19,0.19,5861475 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,26,10005,2,245,2.51,311,10,1060000,311,2.51,3110.00,0.03,0.03,3056625,0.03,0.03,3056625 +TIGER 미국나스닥넥스트100,429010,27,15165,5,-125,-0.82,517,17,500000,517,-0.82,3041.18,0.10,0.10,7841565,0.10,0.10,7841565 +KIWOOM 미국달러선물인버스2X,230480,28,4780,3,0,0.00,938,31,2420000,938,0.00,3025.81,0.04,0.04,4483645,0.04,0.04,4483645 +마이티 코스피100,159800,29,33375,2,35,0.10,4726,180,360000,4726,0.10,2625.56,1.31,1.31,157685725,1.31,1.31,157685725 +리튬포어스,073570,30,1315,2,192,17.10,10247053,400045,60186641,10247053,17.10,2561.48,17.03,17.03,14120171546,17.84,17.84,14120171546 diff --git a/top30/20250904/top30-vir-20250904-113001.csv b/top30/20250904/top30-vir-20250904-113001.csv new file mode 100644 index 000000000000..6bbd69425c72 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39610,2,415,1.06,32071,117,2000000,32071,1.06,9999.99,1.60,1.60,1268454295,1.60,1.60,1268454295 +키움제10호스팩,487720,3,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +한투 구리 선물 ETN,Q570071,4,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,5,2075,2,25,1.22,30067,188,6600000,30067,1.22,9999.99,0.46,0.46,62954955,0.46,0.46,62954955 +이지트로닉스,377330,6,5200,1,1195,29.84,1459727,10299,8139954,1459727,29.84,9999.99,17.93,17.93,7310308274,17.27,17.27,7310308274 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,7,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +하나 레버리지 반도체 ETN,Q700028,8,26130,2,870,3.44,1595,14,1500000,1595,3.44,9999.99,0.11,0.11,41063130,0.10,0.10,41063130 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,9,10010,2,5,0.05,11017,102,11200000,11017,0.05,9999.99,0.10,0.10,110230095,0.10,0.10,110230095 +PLUS 신흥국MSCI인버스(합성 H),373530,10,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,11,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,12,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,13,3720,2,100,2.76,2119,22,1000000,2119,2.76,9631.82,0.21,0.21,7882515,0.21,0.21,7882515 +제일파마홀딩스,002620,14,8800,2,120,1.38,88662,985,15973355,88662,1.38,9001.22,0.56,0.56,811663915,0.58,0.58,811663915 +N2 미국 IT TOP5 ETN(H),Q550041,15,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,16,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,17,8360,2,510,6.50,16030,298,3838444,16030,6.50,5379.19,0.42,0.42,132919790,0.41,0.41,132919790 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,18,55900,2,890,1.62,5941,142,600000,5941,1.62,4183.80,0.99,0.99,332188900,0.99,0.99,332188900 +이화산업,000760,19,12080,5,-110,-0.90,18835,476,2800000,18835,-0.90,3956.93,0.67,0.67,236825810,0.70,0.70,236825810 +한투 레버리지 나스닥100 ETN B,Q570102,20,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,22,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +SOL KRX기후변화솔루션,404650,23,12410,2,155,1.26,3560,95,600000,3560,1.26,3747.37,0.59,0.59,44143310,0.59,0.59,44143310 +씨피시스템,413630,24,1873,2,151,8.77,10928568,301902,36436626,10928568,8.77,3619.91,29.99,29.99,20752109914,30.41,30.41,20752109914 +메리츠 레버리지 금 선물 ETN(H),Q610012,25,56165,2,225,0.40,102,3,1000000,102,0.40,3400.00,0.01,0.01,5729040,0.01,0.01,5729040 +제이엠티,094970,26,2810,2,155,5.84,2015111,61148,16748240,2015111,5.84,3295.47,12.03,12.03,5823293230,12.37,12.37,5823293230 +KIWOOM 미국ETF산업STOXX,426330,27,15530,5,-45,-0.29,378,12,200000,378,-0.29,3150.00,0.19,0.19,5861475,0.19,0.19,5861475 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,28,10005,2,245,2.51,311,10,1060000,311,2.51,3110.00,0.03,0.03,3056625,0.03,0.03,3056625 +TIGER 미국나스닥넥스트100,429010,29,15165,5,-125,-0.82,517,17,500000,517,-0.82,3041.18,0.10,0.10,7841565,0.10,0.10,7841565 +KIWOOM 미국달러선물인버스2X,230480,30,4780,3,0,0.00,938,31,2420000,938,0.00,3025.81,0.04,0.04,4483645,0.04,0.04,4483645 diff --git a/top30/20250904/top30-vir-20250904-114001.csv b/top30/20250904/top30-vir-20250904-114001.csv new file mode 100644 index 000000000000..a4d1dc2c9ac9 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39610,2,415,1.06,32071,117,2000000,32071,1.06,9999.99,1.60,1.60,1268454295,1.60,1.60,1268454295 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,39530,5,-760,-1.89,3574,15,1000000,3574,-1.89,9999.99,0.36,0.36,141355970,0.36,0.36,141355970 +키움제10호스팩,487720,4,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +한투 구리 선물 ETN,Q570071,5,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,6,2075,2,25,1.22,30067,188,6600000,30067,1.22,9999.99,0.46,0.46,62954955,0.46,0.46,62954955 +이지트로닉스,377330,7,5200,1,1195,29.84,1460142,10299,8139954,1460142,29.84,9999.99,17.94,17.94,7312466274,17.28,17.28,7312466274 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,8,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +하나 레버리지 반도체 ETN,Q700028,9,26130,2,870,3.44,1595,14,1500000,1595,3.44,9999.99,0.11,0.11,41063130,0.10,0.10,41063130 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,10,10010,2,5,0.05,11017,102,11200000,11017,0.05,9999.99,0.10,0.10,110230095,0.10,0.10,110230095 +PLUS 신흥국MSCI인버스(합성 H),373530,11,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,12,3720,2,100,2.76,2229,22,1000000,2229,2.76,9999.99,0.22,0.22,8291715,0.22,0.22,8291715 +메리츠 STAR 50 ETN,Q610033,13,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,15,8800,2,120,1.38,90642,985,15973355,90642,1.38,9202.23,0.57,0.57,829087915,0.59,0.59,829087915 +N2 미국 IT TOP5 ETN(H),Q550041,16,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,18,8360,2,510,6.50,16030,298,3838444,16030,6.50,5379.19,0.42,0.42,132919790,0.41,0.41,132919790 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,19,55900,2,890,1.62,6041,142,600000,6041,1.62,4254.23,1.01,1.01,337778900,1.01,1.01,337778900 +이화산업,000760,20,12070,5,-120,-0.98,19058,476,2800000,19058,-0.98,4003.78,0.68,0.68,239517340,0.71,0.71,239517340 +한투 레버리지 나스닥100 ETN B,Q570102,21,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,23,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +동양2우B,001527,24,8400,5,-180,-2.10,75,2,308569,75,-2.10,3750.00,0.02,0.02,630180,0.02,0.02,630180 +SOL KRX기후변화솔루션,404650,25,12410,2,155,1.26,3560,95,600000,3560,1.26,3747.37,0.59,0.59,44143310,0.59,0.59,44143310 +씨피시스템,413630,26,1867,2,145,8.42,11057906,301902,36436626,11057906,8.42,3662.75,30.35,30.35,20993014505,30.86,30.86,20993014505 +메리츠 레버리지 금 선물 ETN(H),Q610012,27,56165,2,225,0.40,102,3,1000000,102,0.40,3400.00,0.01,0.01,5729040,0.01,0.01,5729040 +제이엠티,094970,28,2830,2,175,6.59,2044925,61148,16748240,2044925,6.59,3344.22,12.21,12.21,5907303835,12.46,12.46,5907303835 +KIWOOM 미국ETF산업STOXX,426330,29,15530,5,-45,-0.29,378,12,200000,378,-0.29,3150.00,0.19,0.19,5861475,0.19,0.19,5861475 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,30,10005,2,245,2.51,311,10,1060000,311,2.51,3110.00,0.03,0.03,3056625,0.03,0.03,3056625 diff --git a/top30/20250904/top30-vir-20250904-115001.csv b/top30/20250904/top30-vir-20250904-115001.csv new file mode 100644 index 000000000000..6f36c3b04a6b --- /dev/null +++ b/top30/20250904/top30-vir-20250904-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39610,2,415,1.06,32071,117,2000000,32071,1.06,9999.99,1.60,1.60,1268454295,1.60,1.60,1268454295 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,39530,5,-760,-1.89,3574,15,1000000,3574,-1.89,9999.99,0.36,0.36,141355970,0.36,0.36,141355970 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3720,2,100,2.76,4287,22,1000000,4287,2.76,9999.99,0.43,0.43,15947475,0.43,0.43,15947475 +한투 구리 선물 ETN,Q570071,7,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,8,2075,2,25,1.22,30067,188,6600000,30067,1.22,9999.99,0.46,0.46,62954955,0.46,0.46,62954955 +이지트로닉스,377330,9,5200,1,1195,29.84,1460348,10299,8139954,1460348,29.84,9999.99,17.94,17.94,7313537474,17.28,17.28,7313537474 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,10,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,11,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,12,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,13,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,15,8830,2,150,1.73,90644,985,15973355,90644,1.73,9202.44,0.57,0.57,829105575,0.59,0.59,829105575 +N2 미국 IT TOP5 ETN(H),Q550041,16,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,18,8360,2,510,6.50,16154,298,3838444,16154,6.50,5420.81,0.42,0.42,133956510,0.42,0.42,133956510 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,19,55900,2,890,1.62,6041,142,600000,6041,1.62,4254.23,1.01,1.01,337778900,1.01,1.01,337778900 +이화산업,000760,20,12080,5,-110,-0.90,19075,476,2800000,19075,-0.90,4007.35,0.68,0.68,239722740,0.71,0.71,239722740 +한투 레버리지 나스닥100 ETN B,Q570102,21,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,29900,2,760,2.61,2031,52,2000000,2031,2.61,3905.77,0.10,0.10,59874415,0.10,0.10,59874415 +HANARO 25-12 은행채(AA+이상)액티브,489570,23,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +동양2우B,001527,24,8400,5,-180,-2.10,75,2,308569,75,-2.10,3750.00,0.02,0.02,630180,0.02,0.02,630180 +SOL KRX기후변화솔루션,404650,25,12410,2,155,1.26,3560,95,600000,3560,1.26,3747.37,0.59,0.59,44143310,0.59,0.59,44143310 +씨피시스템,413630,26,1867,2,145,8.42,11109702,301902,36436626,11109702,8.42,3679.90,30.49,30.49,21089509049,31.00,31.00,21089509049 +KODEX MSCI KOREA ESG유니버설,289040,27,12550,2,80,0.64,177,5,700000,177,0.64,3540.00,0.03,0.03,2220800,0.03,0.03,2220800 +메리츠 레버리지 금 선물 ETN(H),Q610012,28,56165,2,225,0.40,102,3,1000000,102,0.40,3400.00,0.01,0.01,5729040,0.01,0.01,5729040 +제이엠티,094970,29,2830,2,175,6.59,2060166,61148,16748240,2060166,6.59,3369.15,12.30,12.30,5950355560,12.55,12.55,5950355560 +TIGER 미국나스닥넥스트100,429010,30,15185,5,-105,-0.69,565,17,500000,565,-0.69,3323.53,0.11,0.11,8570595,0.11,0.11,8570595 diff --git a/top30/20250904/top30-vir-20250904-120001.csv b/top30/20250904/top30-vir-20250904-120001.csv new file mode 100644 index 000000000000..d6578918cbe4 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39610,2,415,1.06,32071,117,2000000,32071,1.06,9999.99,1.60,1.60,1268454295,1.60,1.60,1268454295 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,39245,5,-1045,-2.59,3575,15,1000000,3575,-2.59,9999.99,0.36,0.36,141395215,0.36,0.36,141395215 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3720,2,100,2.76,4287,22,1000000,4287,2.76,9999.99,0.43,0.43,15947475,0.43,0.43,15947475 +한투 구리 선물 ETN,Q570071,7,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,8,2075,2,25,1.22,30067,188,6600000,30067,1.22,9999.99,0.46,0.46,62954955,0.46,0.46,62954955 +이지트로닉스,377330,9,5200,1,1195,29.84,1460683,10299,8139954,1460683,29.84,9999.99,17.94,17.94,7315279474,17.28,17.28,7315279474 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,10,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,11,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,12,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,13,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,15,8830,2,150,1.73,90644,985,15973355,90644,1.73,9202.44,0.57,0.57,829105575,0.59,0.59,829105575 +N2 미국 IT TOP5 ETN(H),Q550041,16,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,18,8380,2,530,6.75,16155,298,3838444,16155,6.75,5421.14,0.42,0.42,133964890,0.42,0.42,133964890 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29760,2,620,2.13,2592,52,2000000,2592,2.13,4984.62,0.13,0.13,76569840,0.13,0.13,76569840 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,20,55900,2,890,1.62,6041,142,600000,6041,1.62,4254.23,1.01,1.01,337778900,1.01,1.01,337778900 +이화산업,000760,21,12060,5,-130,-1.07,19414,476,2800000,19414,-1.07,4078.57,0.69,0.69,243812990,0.72,0.72,243812990 +한투 레버리지 나스닥100 ETN B,Q570102,22,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +HANARO 25-12 은행채(AA+이상)액티브,489570,23,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +동양2우B,001527,24,8400,5,-180,-2.10,75,2,308569,75,-2.10,3750.00,0.02,0.02,630180,0.02,0.02,630180 +SOL KRX기후변화솔루션,404650,25,12410,2,155,1.26,3560,95,600000,3560,1.26,3747.37,0.59,0.59,44143310,0.59,0.59,44143310 +씨피시스템,413630,26,1879,2,157,9.12,11265589,301902,36436626,11265589,9.12,3731.54,30.92,30.92,21381177257,31.23,31.23,21381177257 +KODEX MSCI KOREA ESG유니버설,289040,27,12550,2,80,0.64,177,5,700000,177,0.64,3540.00,0.03,0.03,2220800,0.03,0.03,2220800 +메리츠 레버리지 금 선물 ETN(H),Q610012,28,56165,2,225,0.40,102,3,1000000,102,0.40,3400.00,0.01,0.01,5729040,0.01,0.01,5729040 +제이엠티,094970,29,2830,2,175,6.59,2062489,61148,16748240,2062489,6.59,3372.95,12.31,12.31,5956926425,12.57,12.57,5956926425 +TIGER 미국나스닥넥스트100,429010,30,15185,5,-105,-0.69,565,17,500000,565,-0.69,3323.53,0.11,0.11,8570595,0.11,0.11,8570595 diff --git a/top30/20250904/top30-vir-20250904-121001.csv b/top30/20250904/top30-vir-20250904-121001.csv new file mode 100644 index 000000000000..e991d92d6262 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39610,2,415,1.06,32071,117,2000000,32071,1.06,9999.99,1.60,1.60,1268454295,1.60,1.60,1268454295 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,39245,5,-1045,-2.59,3575,15,1000000,3575,-2.59,9999.99,0.36,0.36,141395215,0.36,0.36,141395215 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3720,2,100,2.76,4287,22,1000000,4287,2.76,9999.99,0.43,0.43,15947475,0.43,0.43,15947475 +한투 구리 선물 ETN,Q570071,7,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,8,2075,2,25,1.22,30067,188,6600000,30067,1.22,9999.99,0.46,0.46,62954955,0.46,0.46,62954955 +이지트로닉스,377330,9,5200,1,1195,29.84,1460789,10299,8139954,1460789,29.84,9999.99,17.95,17.95,7315830674,17.28,17.28,7315830674 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,10,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,11,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,12,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,13,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,15,8810,2,130,1.50,90662,985,15973355,90662,1.50,9204.26,0.57,0.57,829264155,0.59,0.59,829264155 +N2 미국 IT TOP5 ETN(H),Q550041,16,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,18,8360,2,510,6.50,16178,298,3838444,16178,6.50,5428.86,0.42,0.42,134157170,0.42,0.42,134157170 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29760,2,620,2.13,2592,52,2000000,2592,2.13,4984.62,0.13,0.13,76569840,0.13,0.13,76569840 +동양2우B,001527,20,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,21,55900,2,890,1.62,6041,142,600000,6041,1.62,4254.23,1.01,1.01,337778900,1.01,1.01,337778900 +에이럭스,475580,22,11290,2,1290,12.90,2630364,61930,13624900,2630364,12.90,4247.32,19.31,19.31,29601732285,19.24,19.24,29601732285 +이화산업,000760,23,12100,5,-90,-0.74,19474,476,2800000,19474,-0.74,4091.18,0.70,0.70,244536630,0.72,0.72,244536630 +한투 레버리지 나스닥100 ETN B,Q570102,24,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +HANARO 25-12 은행채(AA+이상)액티브,489570,25,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +씨피시스템,413630,26,1865,2,143,8.30,11428222,301902,36436626,11428222,8.30,3785.41,31.36,31.36,21686181915,31.91,31.91,21686181915 +SOL KRX기후변화솔루션,404650,27,12410,2,155,1.26,3560,95,600000,3560,1.26,3747.37,0.59,0.59,44143310,0.59,0.59,44143310 +메리츠 대표 농산물 선물 ETN(H),Q610034,28,7990,5,-85,-1.05,74,2,1000000,74,-1.05,3700.00,0.01,0.01,591285,0.01,0.01,591285 +KODEX MSCI KOREA ESG유니버설,289040,29,12550,2,80,0.64,177,5,700000,177,0.64,3540.00,0.03,0.03,2220800,0.03,0.03,2220800 +메리츠 레버리지 금 선물 ETN(H),Q610012,30,56165,2,225,0.40,102,3,1000000,102,0.40,3400.00,0.01,0.01,5729040,0.01,0.01,5729040 diff --git a/top30/20250904/top30-vir-20250904-122001.csv b/top30/20250904/top30-vir-20250904-122001.csv new file mode 100644 index 000000000000..2a241ef134f6 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39610,2,415,1.06,32071,117,2000000,32071,1.06,9999.99,1.60,1.60,1268454295,1.60,1.60,1268454295 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,39245,5,-1045,-2.59,3575,15,1000000,3575,-2.59,9999.99,0.36,0.36,141395215,0.36,0.36,141395215 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3720,2,100,2.76,4287,22,1000000,4287,2.76,9999.99,0.43,0.43,15947475,0.43,0.43,15947475 +한투 구리 선물 ETN,Q570071,7,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,8,2070,2,20,0.98,30068,188,6600000,30068,0.98,9999.99,0.46,0.46,62957025,0.46,0.46,62957025 +이지트로닉스,377330,9,5200,1,1195,29.84,1461234,10299,8139954,1461234,29.84,9999.99,17.95,17.95,7318144674,17.29,17.29,7318144674 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,10,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,11,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,12,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,13,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,15,8820,2,140,1.61,90664,985,15973355,90664,1.61,9204.47,0.57,0.57,829281795,0.59,0.59,829281795 +N2 미국 IT TOP5 ETN(H),Q550041,16,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,18,8360,2,510,6.50,16178,298,3838444,16178,6.50,5428.86,0.42,0.42,134157170,0.42,0.42,134157170 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29760,2,620,2.13,2592,52,2000000,2592,2.13,4984.62,0.13,0.13,76569840,0.13,0.13,76569840 +HANARO 농업융복합산업,314700,20,10120,2,65,0.65,1642,33,550000,1642,0.65,4975.76,0.30,0.30,16634700,0.30,0.30,16634700 +동양2우B,001527,21,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +에이럭스,475580,22,11200,2,1200,12.00,2851072,61930,13624900,2851072,12.00,4603.70,20.93,20.93,32077169785,21.02,21.02,32077169785 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,23,55900,2,890,1.62,6041,142,600000,6041,1.62,4254.23,1.01,1.01,337778900,1.01,1.01,337778900 +이화산업,000760,24,12070,5,-120,-0.98,19577,476,2800000,19577,-0.98,4112.81,0.70,0.70,245779840,0.73,0.73,245779840 +한투 레버리지 나스닥100 ETN B,Q570102,25,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +HANARO 25-12 은행채(AA+이상)액티브,489570,26,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +씨피시스템,413630,27,1862,2,140,8.13,11521347,301902,36436626,11521347,8.13,3816.25,31.62,31.62,21859343336,32.22,32.22,21859343336 +세림B&G,340440,28,1825,2,294,19.20,3772777,99625,28378364,3772777,19.20,3786.98,13.29,13.29,6747909627,13.03,13.03,6747909627 +SOL KRX기후변화솔루션,404650,29,12410,2,155,1.26,3560,95,600000,3560,1.26,3747.37,0.59,0.59,44143310,0.59,0.59,44143310 +메리츠 대표 농산물 선물 ETN(H),Q610034,30,7990,5,-85,-1.05,74,2,1000000,74,-1.05,3700.00,0.01,0.01,591285,0.01,0.01,591285 diff --git a/top30/20250904/top30-vir-20250904-123000.csv b/top30/20250904/top30-vir-20250904-123000.csv new file mode 100644 index 000000000000..be04b65ba7a5 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39610,2,415,1.06,32071,117,2000000,32071,1.06,9999.99,1.60,1.60,1268454295,1.60,1.60,1268454295 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,39245,5,-1045,-2.59,3575,15,1000000,3575,-2.59,9999.99,0.36,0.36,141395215,0.36,0.36,141395215 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2080,2,10,0.48,30314,139,4230000,30314,0.48,9999.99,0.72,0.72,61806045,0.70,0.70,61806045 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3720,2,100,2.76,4287,22,1000000,4287,2.76,9999.99,0.43,0.43,15947475,0.43,0.43,15947475 +한투 구리 선물 ETN,Q570071,7,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,8,2065,2,15,0.73,30093,188,6600000,30093,0.73,9999.99,0.46,0.46,63008650,0.46,0.46,63008650 +이지트로닉스,377330,9,5200,1,1195,29.84,1461717,10299,8139954,1461717,29.84,9999.99,17.96,17.96,7320656274,17.30,17.30,7320656274 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,10,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,11,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,12,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,13,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,15,8820,2,140,1.61,90665,985,15973355,90665,1.61,9204.57,0.57,0.57,829290615,0.59,0.59,829290615 +N2 미국 IT TOP5 ETN(H),Q550041,16,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +플라즈맵,405000,18,8360,2,510,6.50,16178,298,3838444,16178,6.50,5428.86,0.42,0.42,134157170,0.42,0.42,134157170 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29760,2,620,2.13,2592,52,2000000,2592,2.13,4984.62,0.13,0.13,76569840,0.13,0.13,76569840 +HANARO 농업융복합산업,314700,20,10120,2,65,0.65,1642,33,550000,1642,0.65,4975.76,0.30,0.30,16634700,0.30,0.30,16634700 +에이럭스,475580,21,11170,2,1170,11.70,3052756,61930,13624900,3052756,11.70,4929.37,22.41,22.41,34351796745,22.57,22.57,34351796745 +세림B&G,340440,22,1791,2,260,16.98,4775779,99625,28378364,4775779,16.98,4793.76,16.83,16.83,8548328901,16.82,16.82,8548328901 +동양2우B,001527,23,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,24,55990,2,980,1.78,6094,142,600000,6094,1.78,4291.55,1.02,1.02,340746370,1.01,1.01,340746370 +이화산업,000760,25,12100,5,-90,-0.74,19632,476,2800000,19632,-0.74,4124.37,0.70,0.70,246443230,0.73,0.73,246443230 +한투 레버리지 나스닥100 ETN B,Q570102,26,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +씨피시스템,413630,27,1854,2,132,7.67,11589479,301902,36436626,11589479,7.67,3838.82,31.81,31.81,21985725507,32.55,32.55,21985725507 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +SOL KRX기후변화솔루션,404650,29,12410,2,155,1.26,3560,95,600000,3560,1.26,3747.37,0.59,0.59,44143310,0.59,0.59,44143310 +메리츠 대표 농산물 선물 ETN(H),Q610034,30,7990,5,-85,-1.05,74,2,1000000,74,-1.05,3700.00,0.01,0.01,591285,0.01,0.01,591285 diff --git a/top30/20250904/top30-vir-20250904-124000.csv b/top30/20250904/top30-vir-20250904-124000.csv new file mode 100644 index 000000000000..877dcd401067 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39570,2,375,0.96,32073,117,2000000,32073,0.96,9999.99,1.60,1.60,1268533445,1.60,1.60,1268533445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,39245,5,-1045,-2.59,3575,15,1000000,3575,-2.59,9999.99,0.36,0.36,141395215,0.36,0.36,141395215 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2070,3,0,0.00,30395,139,4230000,30395,0.00,9999.99,0.72,0.72,61973315,0.71,0.71,61973315 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3720,2,100,2.76,4287,22,1000000,4287,2.76,9999.99,0.43,0.43,15947475,0.43,0.43,15947475 +한투 구리 선물 ETN,Q570071,7,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,8,2065,2,15,0.73,30093,188,6600000,30093,0.73,9999.99,0.46,0.46,63008650,0.46,0.46,63008650 +이지트로닉스,377330,9,5200,1,1195,29.84,1461724,10299,8139954,1461724,29.84,9999.99,17.96,17.96,7320692674,17.30,17.30,7320692674 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,10,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,11,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,12,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,13,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,15,8830,2,150,1.73,90670,985,15973355,90670,1.73,9205.08,0.57,0.57,829334765,0.59,0.59,829334765 +N2 미국 IT TOP5 ETN(H),Q550041,16,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,19615,2,30,0.15,111,2,1000000,111,0.15,5550.00,0.01,0.01,2174765,0.01,0.01,2174765 +에이럭스,475580,18,11050,2,1050,10.50,3368975,61930,13624900,3368975,10.50,5439.97,24.73,24.73,37894548680,25.17,25.17,37894548680 +플라즈맵,405000,19,8310,2,460,5.86,16195,298,3838444,16195,5.86,5434.56,0.42,0.42,134298850,0.42,0.42,134298850 +세림B&G,340440,20,1769,2,238,15.55,5100933,99625,28378364,5100933,15.55,5120.13,17.97,17.97,9122770066,18.17,18.17,9122770066 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29760,2,620,2.13,2592,52,2000000,2592,2.13,4984.62,0.13,0.13,76569840,0.13,0.13,76569840 +HANARO 농업융복합산업,314700,22,10120,2,65,0.65,1642,33,550000,1642,0.65,4975.76,0.30,0.30,16634700,0.30,0.30,16634700 +베셀,177350,23,1177,2,190,19.25,2557105,52454,19653767,2557105,19.25,4874.95,13.01,13.01,3031607546,13.11,13.11,3031607546 +동양2우B,001527,24,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,25,55965,2,955,1.74,6095,142,600000,6095,1.74,4292.25,1.02,1.02,340802335,1.01,1.01,340802335 +이화산업,000760,26,12100,5,-90,-0.74,19632,476,2800000,19632,-0.74,4124.37,0.70,0.70,246443230,0.73,0.73,246443230 +한투 레버리지 나스닥100 ETN B,Q570102,27,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +씨피시스템,413630,28,1848,2,126,7.32,11662708,301902,36436626,11662708,7.32,3863.08,32.01,32.01,22121141951,32.85,32.85,22121141951 +HANARO 25-12 은행채(AA+이상)액티브,489570,29,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +SOL KRX기후변화솔루션,404650,30,12410,2,155,1.26,3560,95,600000,3560,1.26,3747.37,0.59,0.59,44143310,0.59,0.59,44143310 diff --git a/top30/20250904/top30-vir-20250904-125000.csv b/top30/20250904/top30-vir-20250904-125000.csv new file mode 100644 index 000000000000..db0daa6d0acf --- /dev/null +++ b/top30/20250904/top30-vir-20250904-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39570,2,375,0.96,32073,117,2000000,32073,0.96,9999.99,1.60,1.60,1268533445,1.60,1.60,1268533445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,39005,5,-1285,-3.19,3578,15,1000000,3578,-3.19,9999.99,0.36,0.36,141512230,0.36,0.36,141512230 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2070,3,0,0.00,30395,139,4230000,30395,0.00,9999.99,0.72,0.72,61973315,0.71,0.71,61973315 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3720,2,100,2.76,4288,22,1000000,4288,2.76,9999.99,0.43,0.43,15951195,0.43,0.43,15951195 +한투 구리 선물 ETN,Q570071,7,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,8,2065,2,15,0.73,30093,188,6600000,30093,0.73,9999.99,0.46,0.46,63008650,0.46,0.46,63008650 +이지트로닉스,377330,9,5200,1,1195,29.84,1462096,10299,8139954,1462096,29.84,9999.99,17.96,17.96,7322627074,17.30,17.30,7322627074 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,10,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,11,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,12,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,13,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,15,8840,2,160,1.84,90807,985,15973355,90807,1.84,9218.99,0.57,0.57,830544665,0.59,0.59,830544665 +N2 미국 IT TOP5 ETN(H),Q550041,16,52495,5,-55,-0.10,70,1,700000,70,-0.10,7000.00,0.01,0.01,3674650,0.01,0.01,3674650 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,18,29635,2,495,1.70,3022,52,2000000,3022,1.70,5811.54,0.15,0.15,89312890,0.15,0.15,89312890 +베셀,177350,19,1188,2,201,20.36,3018649,52454,19653767,3018649,20.36,5754.85,15.36,15.36,3585273100,15.36,15.36,3585273100 +에이럭스,475580,20,11070,2,1070,10.70,3464119,61930,13624900,3464119,10.70,5593.60,25.42,25.42,38948900305,25.82,25.82,38948900305 +세림B&G,340440,21,1745,2,214,13.98,5468506,99625,28378364,5468506,13.98,5489.09,19.27,19.27,9773007027,19.74,19.74,9773007027 +플라즈맵,405000,22,8360,2,510,6.50,16305,298,3838444,16305,6.50,5471.48,0.42,0.42,135218440,0.42,0.42,135218440 +HANARO 농업융복합산업,314700,23,10110,2,55,0.55,1643,33,550000,1643,0.55,4978.79,0.30,0.30,16644810,0.30,0.30,16644810 +동양2우B,001527,24,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,25,56020,2,1010,1.84,6096,142,600000,6096,1.84,4292.96,1.02,1.02,340858355,1.01,1.01,340858355 +이화산업,000760,26,12060,5,-130,-1.07,19858,476,2800000,19858,-1.07,4171.85,0.71,0.71,249168920,0.74,0.74,249168920 +한투 레버리지 나스닥100 ETN B,Q570102,27,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +씨피시스템,413630,28,1850,2,128,7.43,11684188,301902,36436626,11684188,7.43,3870.19,32.07,32.07,22160927223,32.88,32.88,22160927223 +HANARO 25-12 은행채(AA+이상)액티브,489570,29,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 +SOL KRX기후변화솔루션,404650,30,12410,2,155,1.26,3560,95,600000,3560,1.26,3747.37,0.59,0.59,44143310,0.59,0.59,44143310 diff --git a/top30/20250904/top30-vir-20250904-130001.csv b/top30/20250904/top30-vir-20250904-130001.csv new file mode 100644 index 000000000000..d980041d15bd --- /dev/null +++ b/top30/20250904/top30-vir-20250904-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39570,2,375,0.96,32073,117,2000000,32073,0.96,9999.99,1.60,1.60,1268533445,1.60,1.60,1268533445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,39005,5,-1285,-3.19,3578,15,1000000,3578,-3.19,9999.99,0.36,0.36,141512230,0.36,0.36,141512230 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2070,3,0,0.00,30395,139,4230000,30395,0.00,9999.99,0.72,0.72,61973315,0.71,0.71,61973315 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3725,2,105,2.90,4430,22,1000000,4430,2.90,9999.99,0.44,0.44,16480145,0.44,0.44,16480145 +한투 구리 선물 ETN,Q570071,7,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,8,2065,2,15,0.73,30123,188,6600000,30123,0.73,9999.99,0.46,0.46,63070600,0.46,0.46,63070600 +이지트로닉스,377330,9,5200,1,1195,29.84,1462573,10299,8139954,1462573,29.84,9999.99,17.97,17.97,7325107474,17.31,17.31,7325107474 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,10,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,11,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,12,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,13,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,14,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,15,8820,2,140,1.61,91111,985,15973355,91111,1.61,9249.85,0.57,0.57,833228825,0.59,0.59,833228825 +N2 미국 IT TOP5 ETN(H),Q550041,16,52985,2,435,0.83,71,1,700000,71,0.83,7100.00,0.01,0.01,3727635,0.01,0.01,3727635 +베셀,177350,17,1155,2,168,17.02,3389574,52454,19653767,3389574,17.02,6461.99,17.25,17.25,4019581199,17.71,17.71,4019581199 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,18,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29635,2,495,1.70,3022,52,2000000,3022,1.70,5811.54,0.15,0.15,89312890,0.15,0.15,89312890 +에이럭스,475580,20,10870,2,870,8.70,3581914,61930,13624900,3581914,8.70,5783.81,26.29,26.29,40241208000,27.17,27.17,40241208000 +세림B&G,340440,21,1707,2,176,11.50,5738649,99625,28378364,5738649,11.50,5760.25,20.22,20.22,10238387286,21.14,21.14,10238387286 +플라즈맵,405000,22,8360,2,510,6.50,16317,298,3838444,16317,6.50,5475.50,0.43,0.43,135318760,0.42,0.42,135318760 +HANARO 농업융복합산업,314700,23,10115,2,60,0.60,1648,33,550000,1648,0.60,4993.94,0.30,0.30,16695385,0.30,0.30,16695385 +동양2우B,001527,24,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,25,56020,2,1010,1.84,6096,142,600000,6096,1.84,4292.96,1.02,1.02,340858355,1.01,1.01,340858355 +신한 콩 선물 ETN(H),Q500023,26,11910,5,-100,-0.83,299,7,2000000,299,-0.83,4271.43,0.01,0.01,3561240,0.01,0.01,3561240 +이화산업,000760,27,12100,5,-90,-0.74,19866,476,2800000,19866,-0.74,4173.53,0.71,0.71,249265720,0.74,0.74,249265720 +한투 레버리지 나스닥100 ETN B,Q570102,28,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +씨피시스템,413630,29,1841,2,119,6.91,11739602,301902,36436626,11739602,6.91,3888.55,32.22,32.22,22263155585,33.19,33.19,22263155585 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 diff --git a/top30/20250904/top30-vir-20250904-131001.csv b/top30/20250904/top30-vir-20250904-131001.csv new file mode 100644 index 000000000000..6eb5d67a5018 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39570,2,375,0.96,32073,117,2000000,32073,0.96,9999.99,1.60,1.60,1268533445,1.60,1.60,1268533445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,39005,5,-1285,-3.19,3578,15,1000000,3578,-3.19,9999.99,0.36,0.36,141512230,0.36,0.36,141512230 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2070,3,0,0.00,30395,139,4230000,30395,0.00,9999.99,0.72,0.72,61973315,0.71,0.71,61973315 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3725,2,105,2.90,4431,22,1000000,4431,2.90,9999.99,0.44,0.44,16483870,0.44,0.44,16483870 +N2 미국 IT TOP5 ETN(H),Q550041,7,52455,5,-95,-0.18,190,1,700000,190,-0.18,9999.99,0.03,0.03,9969770,0.03,0.03,9969770 +한투 구리 선물 ETN,Q570071,8,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,9,2065,2,15,0.73,30123,188,6600000,30123,0.73,9999.99,0.46,0.46,63070600,0.46,0.46,63070600 +이지트로닉스,377330,10,5200,1,1195,29.84,1462642,10299,8139954,1462642,29.84,9999.99,17.97,17.97,7325466274,17.31,17.31,7325466274 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,12,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,13,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,14,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,16,8820,2,140,1.61,91111,985,15973355,91111,1.61,9249.85,0.57,0.57,833228825,0.59,0.59,833228825 +베셀,177350,17,1138,2,151,15.30,3894574,52454,19653767,3894574,15.30,7424.74,19.82,19.82,4594371069,20.54,20.54,4594371069 +에이럭스,475580,18,11270,2,1270,12.70,3873740,61930,13624900,3873740,12.70,6255.03,28.43,28.43,43503917025,28.33,28.33,43503917025 +세림B&G,340440,19,1646,2,115,7.51,6061347,99625,28378364,6061347,7.51,6084.16,21.36,21.36,10778753487,23.08,23.08,10778753487 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29635,2,495,1.70,3022,52,2000000,3022,1.70,5811.54,0.15,0.15,89312890,0.15,0.15,89312890 +플라즈맵,405000,22,8300,2,450,5.73,16398,298,3838444,16398,5.73,5502.68,0.43,0.43,135991060,0.43,0.43,135991060 +HANARO 농업융복합산업,314700,23,10115,2,60,0.60,1648,33,550000,1648,0.60,4993.94,0.30,0.30,16695385,0.30,0.30,16695385 +동양2우B,001527,24,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,25,56030,2,1020,1.85,6099,142,600000,6099,1.85,4295.07,1.02,1.02,341026452,1.01,1.01,341026452 +신한 콩 선물 ETN(H),Q500023,26,11910,5,-100,-0.83,300,7,2000000,300,-0.83,4285.71,0.02,0.02,3573150,0.02,0.02,3573150 +이화산업,000760,27,12100,5,-90,-0.74,19866,476,2800000,19866,-0.74,4173.53,0.71,0.71,249265720,0.74,0.74,249265720 +한투 레버리지 나스닥100 ETN B,Q570102,28,12440,2,205,1.68,1018,26,2000000,1018,1.68,3915.38,0.05,0.05,12662750,0.05,0.05,12662750 +씨피시스템,413630,29,1853,2,131,7.61,11797673,301902,36436626,11797673,7.61,3907.78,32.38,32.38,22370338274,33.13,33.13,22370338274 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10305,3,0,0.00,115,3,11960000,115,0.00,3833.33,0.00,0.00,1185075,0.00,0.00,1185075 diff --git a/top30/20250904/top30-vir-20250904-132001.csv b/top30/20250904/top30-vir-20250904-132001.csv new file mode 100644 index 000000000000..ce76492ff0a6 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39610,2,415,1.06,35073,117,2000000,35073,1.06,9999.99,1.75,1.75,1387363445,1.75,1.75,1387363445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,38975,5,-1315,-3.26,3587,15,1000000,3587,-3.26,9999.99,0.36,0.36,141863005,0.36,0.36,141863005 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2070,3,0,0.00,30400,139,4230000,30400,0.00,9999.99,0.72,0.72,61983665,0.71,0.71,61983665 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3725,2,105,2.90,4431,22,1000000,4431,2.90,9999.99,0.44,0.44,16483870,0.44,0.44,16483870 +N2 미국 IT TOP5 ETN(H),Q550041,7,52455,5,-95,-0.18,190,1,700000,190,-0.18,9999.99,0.03,0.03,9969770,0.03,0.03,9969770 +한투 구리 선물 ETN,Q570071,8,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,9,2065,2,15,0.73,30123,188,6600000,30123,0.73,9999.99,0.46,0.46,63070600,0.46,0.46,63070600 +이지트로닉스,377330,10,5200,1,1195,29.84,1462754,10299,8139954,1462754,29.84,9999.99,17.97,17.97,7326048674,17.31,17.31,7326048674 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,12,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,13,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,14,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,16,8820,2,140,1.61,91223,985,15973355,91223,1.61,9261.22,0.57,0.57,834216665,0.59,0.59,834216665 +베셀,177350,17,1115,2,128,12.97,4056376,52454,19653767,4056376,12.97,7733.21,20.64,20.64,4776446480,21.80,21.80,4776446480 +에이럭스,475580,18,11595,2,1595,15.95,4535512,61930,13624900,4535512,15.95,7323.61,33.29,33.29,51058487565,32.32,32.32,51058487565 +세림B&G,340440,19,1719,2,188,12.28,6482960,99625,28378364,6482960,12.28,6507.36,22.84,22.84,11493045107,23.56,23.56,11493045107 +TIGER 미국나스닥넥스트100,429010,20,15195,5,-95,-0.62,1066,17,500000,1066,-0.62,6270.59,0.21,0.21,16183270,0.21,0.21,16183270 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,21,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,29635,2,495,1.70,3022,52,2000000,3022,1.70,5811.54,0.15,0.15,89312890,0.15,0.15,89312890 +플라즈맵,405000,23,8300,2,450,5.73,16419,298,3838444,16419,5.73,5509.73,0.43,0.43,136165360,0.43,0.43,136165360 +파인디앤씨,049120,24,973,2,89,10.07,1487601,29287,53008319,1487601,10.07,5079.39,2.81,2.81,1531447792,2.97,2.97,1531447792 +HANARO 농업융복합산업,314700,25,10115,2,60,0.60,1648,33,550000,1648,0.60,4993.94,0.30,0.30,16695385,0.30,0.30,16695385 +동양2우B,001527,26,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,27,56030,2,1020,1.85,6099,142,600000,6099,1.85,4295.07,1.02,1.02,341026452,1.01,1.01,341026452 +신한 콩 선물 ETN(H),Q500023,28,11910,5,-100,-0.83,300,7,2000000,300,-0.83,4285.71,0.02,0.02,3573150,0.02,0.02,3573150 +이화산업,000760,29,12100,5,-90,-0.74,19866,476,2800000,19866,-0.74,4173.53,0.71,0.71,249265720,0.74,0.74,249265720 +씨피시스템,413630,30,1853,2,131,7.61,12123385,301902,36436626,12123385,7.61,4015.67,33.27,33.27,22981225218,34.04,34.04,22981225218 diff --git a/top30/20250904/top30-vir-20250904-133001.csv b/top30/20250904/top30-vir-20250904-133001.csv new file mode 100644 index 000000000000..d66b06ff99c7 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39610,2,415,1.06,35073,117,2000000,35073,1.06,9999.99,1.75,1.75,1387363445,1.75,1.75,1387363445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,38975,5,-1315,-3.26,3587,15,1000000,3587,-3.26,9999.99,0.36,0.36,141863005,0.36,0.36,141863005 +하나 레버리지 반도체 ETN,Q700028,4,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +키움제10호스팩,487720,5,2070,3,0,0.00,30400,139,4230000,30400,0.00,9999.99,0.72,0.72,61983665,0.71,0.71,61983665 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3725,2,105,2.90,4431,22,1000000,4431,2.90,9999.99,0.44,0.44,16483870,0.44,0.44,16483870 +N2 미국 IT TOP5 ETN(H),Q550041,7,52455,5,-95,-0.18,190,1,700000,190,-0.18,9999.99,0.03,0.03,9969770,0.03,0.03,9969770 +한투 구리 선물 ETN,Q570071,8,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,9,2065,2,15,0.73,30368,188,6600000,30368,0.73,9999.99,0.46,0.46,63576525,0.47,0.47,63576525 +이지트로닉스,377330,10,5200,1,1195,29.84,1462918,10299,8139954,1462918,29.84,9999.99,17.97,17.97,7326901474,17.31,17.31,7326901474 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,12,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,13,9525,5,-40,-0.42,107,1,520000,107,-0.42,9999.99,0.02,0.02,1019175,0.02,0.02,1019175 +메리츠 STAR 50 ETN,Q610033,14,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,15,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +베셀,177350,16,1219,2,232,23.51,5093554,52454,19653767,5093554,23.51,9710.52,25.92,25.92,6012870991,25.10,25.10,6012870991 +제일파마홀딩스,002620,17,8790,2,110,1.27,94334,985,15973355,94334,1.27,9577.06,0.59,0.59,861597315,0.61,0.61,861597315 +에이럭스,475580,18,11250,2,1250,12.50,5071604,61930,13624900,5071604,12.50,8189.25,37.22,37.22,57193647780,37.31,37.31,57193647780 +세림B&G,340440,19,1701,2,170,11.10,7356519,99625,28378364,7356519,11.10,7384.21,25.92,25.92,13001681401,26.93,26.93,13001681401 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,20,24100,2,70,0.29,210,3,500000,210,0.29,7000.00,0.04,0.04,5061000,0.04,0.04,5061000 +TIGER 미국나스닥넥스트100,429010,21,15195,5,-95,-0.62,1066,17,500000,1066,-0.62,6270.59,0.21,0.21,16183270,0.21,0.21,16183270 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,22,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,23,29635,2,495,1.70,3022,52,2000000,3022,1.70,5811.54,0.15,0.15,89312890,0.15,0.15,89312890 +파인디앤씨,049120,24,940,2,56,6.33,1688093,29287,53008319,1688093,6.33,5763.97,3.18,3.18,1724962917,3.46,3.46,1724962917 +플라즈맵,405000,25,8240,2,390,4.97,16426,298,3838444,16426,4.97,5512.08,0.43,0.43,136223190,0.43,0.43,136223190 +HANARO 농업융복합산업,314700,26,10115,2,60,0.60,1648,33,550000,1648,0.60,4993.94,0.30,0.30,16695385,0.30,0.30,16695385 +동양2우B,001527,27,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,28,56030,2,1020,1.85,6099,142,600000,6099,1.85,4295.07,1.02,1.02,341026452,1.01,1.01,341026452 +신한 콩 선물 ETN(H),Q500023,29,11910,5,-100,-0.83,300,7,2000000,300,-0.83,4285.71,0.02,0.02,3573150,0.02,0.02,3573150 +이화산업,000760,30,12100,5,-90,-0.74,19881,476,2800000,19881,-0.74,4176.68,0.71,0.71,249447220,0.74,0.74,249447220 diff --git a/top30/20250904/top30-vir-20250904-134001.csv b/top30/20250904/top30-vir-20250904-134001.csv new file mode 100644 index 000000000000..1923f4ac0bff --- /dev/null +++ b/top30/20250904/top30-vir-20250904-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39660,2,465,1.19,38073,117,2000000,38073,1.19,9999.99,1.90,1.90,1506343445,1.90,1.90,1506343445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,38975,5,-1315,-3.26,3587,15,1000000,3587,-3.26,9999.99,0.36,0.36,141863005,0.36,0.36,141863005 +키움제10호스팩,487720,4,2075,2,5,0.24,31300,139,4230000,31300,0.24,9999.99,0.74,0.74,63851165,0.73,0.73,63851165 +하나 레버리지 반도체 ETN,Q700028,5,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3725,2,105,2.90,4431,22,1000000,4431,2.90,9999.99,0.44,0.44,16483870,0.44,0.44,16483870 +N2 미국 IT TOP5 ETN(H),Q550041,7,52455,5,-95,-0.18,190,1,700000,190,-0.18,9999.99,0.03,0.03,9969770,0.03,0.03,9969770 +한투 구리 선물 ETN,Q570071,8,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +키움제11호스팩,489480,9,2065,2,15,0.73,30595,188,6600000,30595,0.73,9999.99,0.46,0.46,64045280,0.47,0.47,64045280 +이지트로닉스,377330,10,5200,1,1195,29.84,1463541,10299,8139954,1463541,29.84,9999.99,17.98,17.98,7330141074,17.32,17.32,7330141074 +베셀,177350,11,1283,1,296,29.99,7105544,52454,19653767,7105544,29.99,9999.99,36.15,36.15,8554458740,33.93,33.93,8554458740 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,12,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,13,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,14,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +에이럭스,475580,15,11910,2,1910,19.10,6338144,61930,13624900,6338144,19.10,9999.99,46.52,46.52,72029177375,44.39,44.39,72029177375 +메리츠 STAR 50 ETN,Q610033,16,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,17,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,18,8770,2,90,1.04,94607,985,15973355,94607,1.04,9604.77,0.59,0.59,863993645,0.62,0.62,863993645 +세림B&G,340440,19,1701,2,170,11.10,7707695,99625,28378364,7707695,11.10,7736.71,27.16,27.16,13600012639,28.17,28.17,13600012639 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,20,24100,2,70,0.29,210,3,500000,210,0.29,7000.00,0.04,0.04,5061000,0.04,0.04,5061000 +TIGER 미국나스닥넥스트100,429010,21,15195,5,-95,-0.62,1066,17,500000,1066,-0.62,6270.59,0.21,0.21,16183270,0.21,0.21,16183270 +파인디앤씨,049120,22,910,2,26,2.94,1814654,29287,53008319,1814654,2.94,6196.11,3.42,3.42,1841705152,3.82,3.82,1841705152 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,23,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29635,2,495,1.70,3022,52,2000000,3022,1.70,5811.54,0.15,0.15,89312890,0.15,0.15,89312890 +플라즈맵,405000,25,8210,2,360,4.59,16762,298,3838444,16762,4.59,5624.83,0.44,0.44,138963010,0.44,0.44,138963010 +HANARO 농업융복합산업,314700,26,10115,2,60,0.60,1648,33,550000,1648,0.60,4993.94,0.30,0.30,16695385,0.30,0.30,16695385 +동양2우B,001527,27,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,28,56030,2,1020,1.85,6099,142,600000,6099,1.85,4295.07,1.02,1.02,341026452,1.01,1.01,341026452 +신한 콩 선물 ETN(H),Q500023,29,11910,5,-100,-0.83,300,7,2000000,300,-0.83,4285.71,0.02,0.02,3573150,0.02,0.02,3573150 +이화산업,000760,30,12110,5,-80,-0.66,20248,476,2800000,20248,-0.66,4253.78,0.72,0.72,253888070,0.75,0.75,253888070 diff --git a/top30/20250904/top30-vir-20250904-135001.csv b/top30/20250904/top30-vir-20250904-135001.csv new file mode 100644 index 000000000000..004df9e58923 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39660,2,465,1.19,38073,117,2000000,38073,1.19,9999.99,1.90,1.90,1506343445,1.90,1.90,1506343445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,38975,5,-1315,-3.26,3587,15,1000000,3587,-3.26,9999.99,0.36,0.36,141863005,0.36,0.36,141863005 +키움제10호스팩,487720,4,2080,2,10,0.48,32170,139,4230000,32170,0.48,9999.99,0.76,0.76,65658185,0.75,0.75,65658185 +하나 레버리지 반도체 ETN,Q700028,5,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3725,2,105,2.90,4431,22,1000000,4431,2.90,9999.99,0.44,0.44,16483870,0.44,0.44,16483870 +N2 미국 IT TOP5 ETN(H),Q550041,7,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,8,2070,2,20,0.98,30842,188,6600000,30842,0.98,9999.99,0.47,0.47,64556430,0.47,0.47,64556430 +한투 구리 선물 ETN,Q570071,9,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +이지트로닉스,377330,10,5200,1,1195,29.84,1463603,10299,8139954,1463603,29.84,9999.99,17.98,17.98,7330463474,17.32,17.32,7330463474 +베셀,177350,11,1283,1,296,29.99,7159496,52454,19653767,7159496,29.99,9999.99,36.43,36.43,8623679156,34.20,34.20,8623679156 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,12,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +에이럭스,475580,13,11650,2,1650,16.50,6951157,61930,13624900,6951157,16.50,9999.99,51.02,51.02,79225007255,49.91,49.91,79225007255 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,14,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,15,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,16,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,17,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,18,8750,2,70,0.81,94674,985,15973355,94674,0.81,9611.57,0.59,0.59,864580195,0.62,0.62,864580195 +세림B&G,340440,19,1685,2,154,10.06,7839459,99625,28378364,7839459,10.06,7868.97,27.62,27.62,13821511259,28.90,28.90,13821511259 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,20,24100,2,70,0.29,210,3,500000,210,0.29,7000.00,0.04,0.04,5061000,0.04,0.04,5061000 +파인디앤씨,049120,21,898,2,14,1.58,1874670,29287,53008319,1874670,1.58,6401.03,3.54,3.54,1896075329,3.98,3.98,1896075329 +TIGER 미국나스닥넥스트100,429010,22,15195,5,-95,-0.62,1066,17,500000,1066,-0.62,6270.59,0.21,0.21,16183270,0.21,0.21,16183270 +플라즈맵,405000,23,8300,2,450,5.73,18050,298,3838444,18050,5.73,6057.05,0.47,0.47,149572490,0.47,0.47,149572490 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,29635,2,495,1.70,3022,52,2000000,3022,1.70,5811.54,0.15,0.15,89312890,0.15,0.15,89312890 +HANARO 농업융복합산업,314700,26,10115,2,60,0.60,1648,33,550000,1648,0.60,4993.94,0.30,0.30,16695385,0.30,0.30,16695385 +모아데이타,288980,27,1307,2,223,20.57,2506023,52293,34556562,2506023,20.57,4792.27,7.25,7.25,3182653298,7.05,7.05,3182653298 +동양2우B,001527,28,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,29,56030,2,1020,1.85,6099,142,600000,6099,1.85,4295.07,1.02,1.02,341026452,1.01,1.01,341026452 +신한 콩 선물 ETN(H),Q500023,30,11910,5,-100,-0.83,300,7,2000000,300,-0.83,4285.71,0.02,0.02,3573150,0.02,0.02,3573150 diff --git a/top30/20250904/top30-vir-20250904-140000.csv b/top30/20250904/top30-vir-20250904-140000.csv new file mode 100644 index 000000000000..6c234feff124 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39660,2,465,1.19,38073,117,2000000,38073,1.19,9999.99,1.90,1.90,1506343445,1.90,1.90,1506343445 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,38975,5,-1315,-3.26,3587,15,1000000,3587,-3.26,9999.99,0.36,0.36,141863005,0.36,0.36,141863005 +키움제10호스팩,487720,4,2080,2,10,0.48,33154,139,4230000,33154,0.48,9999.99,0.78,0.78,67704905,0.77,0.77,67704905 +하나 레버리지 반도체 ETN,Q700028,5,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3725,2,105,2.90,4431,22,1000000,4431,2.90,9999.99,0.44,0.44,16483870,0.44,0.44,16483870 +N2 미국 IT TOP5 ETN(H),Q550041,7,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,8,2070,2,20,0.98,31061,188,6600000,31061,0.98,9999.99,0.47,0.47,65009760,0.48,0.48,65009760 +한투 구리 선물 ETN,Q570071,9,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +이지트로닉스,377330,10,5200,1,1195,29.84,1464075,10299,8139954,1464075,29.84,9999.99,17.99,17.99,7332917874,17.32,17.32,7332917874 +베셀,177350,11,1283,1,296,29.99,7183116,52454,19653767,7183116,29.99,9999.99,36.55,36.55,8653983616,34.32,34.32,8653983616 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,12,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +에이럭스,475580,13,11530,2,1530,15.30,7243922,61930,13624900,7243922,15.30,9999.99,53.17,53.17,82612464450,52.59,52.59,82612464450 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,14,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,15,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,16,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,17,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,18,8760,2,80,0.92,94795,985,15973355,94795,0.92,9623.86,0.59,0.59,865640155,0.62,0.62,865640155 +세림B&G,340440,19,1653,2,122,7.97,7969961,99625,28378364,7969961,7.97,7999.96,28.08,28.08,14038109381,29.93,29.93,14038109381 +모아데이타,288980,20,1297,2,213,19.65,4124579,52293,34556562,4124579,19.65,7887.44,11.94,11.94,5284113184,11.79,11.79,5284113184 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,21,24075,2,45,0.19,211,3,500000,211,0.19,7033.33,0.04,0.04,5085075,0.04,0.04,5085075 +파인디앤씨,049120,22,895,2,11,1.24,1919669,29287,53008319,1919669,1.24,6554.68,3.62,3.62,1936508621,4.08,4.08,1936508621 +HK 26-12 회사채(AA-이상)액티브,0000Y0,23,102650,5,-20,-0.02,127,2,1205000,127,-0.02,6350.00,0.01,0.01,13036550,0.01,0.01,13036550 +TIGER 미국나스닥넥스트100,429010,24,15195,5,-95,-0.62,1066,17,500000,1066,-0.62,6270.59,0.21,0.21,16183270,0.21,0.21,16183270 +플라즈맵,405000,25,8360,2,510,6.50,18061,298,3838444,18061,6.50,6060.74,0.47,0.47,149664250,0.47,0.47,149664250 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,26,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,29635,2,495,1.70,3022,52,2000000,3022,1.70,5811.54,0.15,0.15,89312890,0.15,0.15,89312890 +HANARO 농업융복합산업,314700,28,10120,2,65,0.65,1758,33,550000,1758,0.65,5327.27,0.32,0.32,17808585,0.32,0.32,17808585 +동양2우B,001527,29,8400,5,-180,-2.10,95,2,308569,95,-2.10,4750.00,0.03,0.03,798180,0.03,0.03,798180 +메리츠 3X 레버리지 미국채10년 ETN,Q610075,30,56030,2,1020,1.85,6099,142,600000,6099,1.85,4295.07,1.02,1.02,341026452,1.01,1.01,341026452 diff --git a/top30/20250904/top30-vir-20250904-141000.csv b/top30/20250904/top30-vir-20250904-141000.csv new file mode 100644 index 000000000000..b72cf924371c --- /dev/null +++ b/top30/20250904/top30-vir-20250904-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +신한 레버리지 S&P500 선물 ETN,Q500050,2,39660,2,465,1.19,38073,117,2000000,38073,1.19,9999.99,1.90,1.90,1506343445,1.90,1.90,1506343445 +키움제10호스팩,487720,3,2080,2,10,0.48,34074,139,4230000,34074,0.48,9999.99,0.81,0.81,69618505,0.79,0.79,69618505 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,38835,5,-1455,-3.61,3637,15,1000000,3637,-3.61,9999.99,0.36,0.36,143804755,0.37,0.37,143804755 +하나 레버리지 반도체 ETN,Q700028,5,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3725,2,105,2.90,4431,22,1000000,4431,2.90,9999.99,0.44,0.44,16483870,0.44,0.44,16483870 +N2 미국 IT TOP5 ETN(H),Q550041,7,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,8,2075,2,25,1.22,31303,188,6600000,31303,1.22,9999.99,0.47,0.47,65510855,0.48,0.48,65510855 +한투 구리 선물 ETN,Q570071,9,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +이지트로닉스,377330,10,5200,1,1195,29.84,1464261,10299,8139954,1464261,29.84,9999.99,17.99,17.99,7333885074,17.33,17.33,7333885074 +베셀,177350,11,1283,1,296,29.99,7246522,52454,19653767,7246522,29.99,9999.99,36.87,36.87,8735333514,34.64,34.64,8735333514 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,12,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +에이럭스,475580,13,11590,2,1590,15.90,7407052,61930,13624900,7407052,15.90,9999.99,54.36,54.36,84488748600,53.50,53.50,84488748600 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,14,10010,2,5,0.05,11071,102,11200000,11071,0.05,9999.99,0.10,0.10,110770635,0.10,0.10,110770635 +PLUS 신흥국MSCI인버스(합성 H),373530,15,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +모아데이타,288980,16,1186,2,102,9.41,5524600,52293,34556562,5524600,9.41,9999.99,15.99,15.99,7013109557,17.11,17.11,7013109557 +엠투엔,033310,17,2335,2,444,23.48,2017673,20129,40342231,2017673,23.48,9999.99,5.00,5.00,4544527630,4.82,4.82,4544527630 +메리츠 STAR 50 ETN,Q610033,18,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,19,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,20,8760,2,80,0.92,94986,985,15973355,94986,0.92,9643.25,0.59,0.59,867313215,0.62,0.62,867313215 +세림B&G,340440,21,1652,2,121,7.90,8051199,99625,28378364,8051199,7.90,8081.50,28.37,28.37,14171899072,30.23,30.23,14171899072 +RISE 채권혼합,183700,22,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 +라이온켐텍,171120,23,2250,2,40,1.81,683111,9527,35901760,683111,1.81,7170.26,1.90,1.90,1637043395,2.03,2.03,1637043395 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,24,24075,2,45,0.19,211,3,500000,211,0.19,7033.33,0.04,0.04,5085075,0.04,0.04,5085075 +파인디앤씨,049120,25,889,2,5,0.57,1951247,29287,53008319,1951247,0.57,6662.50,3.68,3.68,1964677118,4.17,4.17,1964677118 +HK 26-12 회사채(AA-이상)액티브,0000Y0,26,102650,5,-20,-0.02,127,2,1205000,127,-0.02,6350.00,0.01,0.01,13036550,0.01,0.01,13036550 +TIGER 미국나스닥넥스트100,429010,27,15285,5,-5,-0.03,1067,17,500000,1067,-0.03,6276.47,0.21,0.21,16198555,0.21,0.21,16198555 +플라즈맵,405000,28,8300,2,450,5.73,18495,298,3838444,18495,5.73,6206.38,0.48,0.48,153266930,0.48,0.48,153266930 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,29,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,30,29635,2,495,1.70,3022,52,2000000,3022,1.70,5811.54,0.15,0.15,89312890,0.15,0.15,89312890 diff --git a/top30/20250904/top30-vir-20250904-142000.csv b/top30/20250904/top30-vir-20250904-142000.csv new file mode 100644 index 000000000000..39136a298dd9 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4493,3,2000000,4493,0.35,9999.99,0.22,0.22,58701005,0.22,0.22,58701005 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51058,102,11200000,51058,0.00,9999.99,0.46,0.46,510840572,0.46,0.46,510840572 +신한 레버리지 S&P500 선물 ETN,Q500050,4,39660,2,465,1.19,38073,117,2000000,38073,1.19,9999.99,1.90,1.90,1506343445,1.90,1.90,1506343445 +키움제10호스팩,487720,5,2080,2,10,0.48,35165,139,4230000,35165,0.48,9999.99,0.83,0.83,71885760,0.82,0.82,71885760 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,6,38835,5,-1455,-3.61,3637,15,1000000,3637,-3.61,9999.99,0.36,0.36,143804755,0.37,0.37,143804755 +하나 레버리지 반도체 ETN,Q700028,7,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,8,3725,2,105,2.90,4436,22,1000000,4436,2.90,9999.99,0.44,0.44,16502495,0.44,0.44,16502495 +N2 미국 IT TOP5 ETN(H),Q550041,9,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,10,2080,2,30,1.46,31506,188,6600000,31506,1.46,9999.99,0.48,0.48,65932235,0.48,0.48,65932235 +한투 구리 선물 ETN,Q570071,11,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +이지트로닉스,377330,12,5200,1,1195,29.84,1464274,10299,8139954,1464274,29.84,9999.99,17.99,17.99,7333952674,17.33,17.33,7333952674 +베셀,177350,13,1283,1,296,29.99,7258118,52454,19653767,7258118,29.99,9999.99,36.93,36.93,8750211182,34.70,34.70,8750211182 +엠투엔,033310,14,2130,2,239,12.64,2694602,20129,40342231,2694602,12.64,9999.99,6.68,6.68,6043750509,7.03,7.03,6043750509 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,15,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +에이럭스,475580,16,11310,2,1310,13.10,7790660,61930,13624900,7790660,13.10,9999.99,57.18,57.18,88835750420,57.65,57.65,88835750420 +모아데이타,288980,17,1146,2,62,5.72,5949350,52293,34556562,5949350,5.72,9999.99,17.22,17.22,7505606236,18.95,18.95,7505606236 +PLUS 신흥국MSCI인버스(합성 H),373530,18,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,19,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,20,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,21,8750,2,70,0.81,95077,985,15973355,95077,0.81,9652.49,0.60,0.60,868110495,0.62,0.62,868110495 +라이온켐텍,171120,22,2240,2,30,1.36,825316,9527,35901760,825316,1.36,8662.92,2.30,2.30,1954231254,2.43,2.43,1954231254 +세림B&G,340440,23,1640,2,109,7.12,8107372,99625,28378364,8107372,7.12,8137.89,28.57,28.57,14264205186,30.65,30.65,14264205186 +RISE 채권혼합,183700,24,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,25,24075,2,45,0.19,211,3,500000,211,0.19,7033.33,0.04,0.04,5085075,0.04,0.04,5085075 +파인디앤씨,049120,26,888,2,4,0.45,1956139,29287,53008319,1956139,0.45,6679.21,3.69,3.69,1969043799,4.18,4.18,1969043799 +HK 26-12 회사채(AA-이상)액티브,0000Y0,27,102650,5,-20,-0.02,127,2,1205000,127,-0.02,6350.00,0.01,0.01,13036550,0.01,0.01,13036550 +TIGER 미국나스닥넥스트100,429010,28,15285,5,-5,-0.03,1077,17,500000,1077,-0.03,6335.29,0.22,0.22,16351405,0.21,0.21,16351405 +플라즈맵,405000,29,8300,2,450,5.73,18495,298,3838444,18495,5.73,6206.38,0.48,0.48,153266930,0.48,0.48,153266930 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 diff --git a/top30/20250904/top30-vir-20250904-143001.csv b/top30/20250904/top30-vir-20250904-143001.csv new file mode 100644 index 000000000000..1db232b3ed28 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51058,102,11200000,51058,0.00,9999.99,0.46,0.46,510840572,0.46,0.46,510840572 +신한 레버리지 S&P500 선물 ETN,Q500050,4,39660,2,465,1.19,38073,117,2000000,38073,1.19,9999.99,1.90,1.90,1506343445,1.90,1.90,1506343445 +키움제10호스팩,487720,5,2080,2,10,0.48,36161,139,4230000,36161,0.48,9999.99,0.85,0.85,73957440,0.84,0.84,73957440 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,6,38835,5,-1455,-3.61,3637,15,1000000,3637,-3.61,9999.99,0.36,0.36,143804755,0.37,0.37,143804755 +하나 레버리지 반도체 ETN,Q700028,7,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +엠투엔,033310,8,2375,2,484,25.59,4361427,20129,40342231,4361427,25.59,9999.99,10.81,10.81,9931443858,10.37,10.37,9931443858 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4436,22,1000000,4436,2.90,9999.99,0.44,0.44,16502495,0.44,0.44,16502495 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,31725,188,6600000,31725,1.46,9999.99,0.48,0.48,66387755,0.48,0.48,66387755 +한투 구리 선물 ETN,Q570071,12,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +이지트로닉스,377330,13,5200,1,1195,29.84,1464289,10299,8139954,1464289,29.84,9999.99,17.99,17.99,7334030674,17.33,17.33,7334030674 +베셀,177350,14,1283,1,296,29.99,7290213,52454,19653767,7290213,29.99,9999.99,37.09,37.09,8791389067,34.86,34.86,8791389067 +에이럭스,475580,15,11200,2,1200,12.00,7993186,61930,13624900,7993186,12.00,9999.99,58.67,58.67,91106846535,59.70,59.70,91106846535 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,16,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +모아데이타,288980,17,1133,2,49,4.52,6152030,52293,34556562,6152030,4.52,9999.99,17.80,17.80,7736526046,19.76,19.76,7736526046 +PLUS 신흥국MSCI인버스(합성 H),373530,18,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,19,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,20,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,21,8830,2,150,1.73,95376,985,15973355,95376,1.73,9682.84,0.60,0.60,870729175,0.62,0.62,870729175 +라이온켐텍,171120,22,2235,2,25,1.13,858428,9527,35901760,858428,1.13,9010.48,2.39,2.39,2027950919,2.53,2.53,2027950919 +세림B&G,340440,23,1654,2,123,8.03,8205334,99625,28378364,8205334,8.03,8236.22,28.91,28.91,14425727836,30.73,30.73,14425727836 +RISE 채권혼합,183700,24,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,25,24075,2,45,0.19,211,3,500000,211,0.19,7033.33,0.04,0.04,5085075,0.04,0.04,5085075 +파인디앤씨,049120,26,894,2,10,1.13,1967677,29287,53008319,1967677,1.13,6718.60,3.71,3.71,1979272430,4.18,4.18,1979272430 +HK 26-12 회사채(AA-이상)액티브,0000Y0,27,102650,5,-20,-0.02,127,2,1205000,127,-0.02,6350.00,0.01,0.01,13036550,0.01,0.01,13036550 +TIGER 미국나스닥넥스트100,429010,28,15285,5,-5,-0.03,1077,17,500000,1077,-0.03,6335.29,0.22,0.22,16351405,0.21,0.21,16351405 +플라즈맵,405000,29,8340,2,490,6.24,18497,298,3838444,18497,6.24,6207.05,0.48,0.48,153283610,0.48,0.48,153283610 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 diff --git a/top30/20250904/top30-vir-20250904-144001.csv b/top30/20250904/top30-vir-20250904-144001.csv new file mode 100644 index 000000000000..ba3cd3f2984d --- /dev/null +++ b/top30/20250904/top30-vir-20250904-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51058,102,11200000,51058,0.00,9999.99,0.46,0.46,510840572,0.46,0.46,510840572 +신한 레버리지 S&P500 선물 ETN,Q500050,4,39660,2,465,1.19,38073,117,2000000,38073,1.19,9999.99,1.90,1.90,1506343445,1.90,1.90,1506343445 +키움제10호스팩,487720,5,2080,2,10,0.48,37179,139,4230000,37179,0.48,9999.99,0.88,0.88,76074880,0.86,0.86,76074880 +엠투엔,033310,6,2390,2,499,26.39,4951671,20129,40342231,4951671,26.39,9999.99,12.27,12.27,11331298447,11.75,11.75,11331298447 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38835,5,-1455,-3.61,3637,15,1000000,3637,-3.61,9999.99,0.36,0.36,143804755,0.37,0.37,143804755 +하나 레버리지 반도체 ETN,Q700028,8,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4436,22,1000000,4436,2.90,9999.99,0.44,0.44,16502495,0.44,0.44,16502495 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,31975,188,6600000,31975,1.46,9999.99,0.48,0.48,66907755,0.49,0.49,66907755 +한투 구리 선물 ETN,Q570071,12,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +이지트로닉스,377330,13,5200,1,1195,29.84,1464292,10299,8139954,1464292,29.84,9999.99,17.99,17.99,7334046274,17.33,17.33,7334046274 +베셀,177350,14,1283,1,296,29.99,7308062,52454,19653767,7308062,29.99,9999.99,37.18,37.18,8814289334,34.96,34.96,8814289334 +에이럭스,475580,15,11100,2,1100,11.00,8119539,61930,13624900,8119539,11.00,9999.99,59.59,59.59,92514552435,61.17,61.17,92514552435 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,16,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +모아데이타,288980,17,1140,2,56,5.17,6366856,52293,34556562,6366856,5.17,9999.99,18.42,18.42,7982013174,20.26,20.26,7982013174 +PLUS 신흥국MSCI인버스(합성 H),373530,18,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,19,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,20,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,21,8750,2,70,0.81,95526,985,15973355,95526,0.81,9698.07,0.60,0.60,872053605,0.62,0.62,872053605 +라이온켐텍,171120,22,2230,2,20,0.90,876080,9527,35901760,876080,0.90,9195.76,2.44,2.44,2067229794,2.58,2.58,2067229794 +세림B&G,340440,23,1649,2,118,7.71,8250266,99625,28378364,8250266,7.71,8281.32,29.07,29.07,14499543027,30.98,30.98,14499543027 +RISE 채권혼합,183700,24,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,25,24075,2,45,0.19,211,3,500000,211,0.19,7033.33,0.04,0.04,5085075,0.04,0.04,5085075 +파인디앤씨,049120,26,885,2,1,0.11,1988795,29287,53008319,1988795,0.11,6790.71,3.75,3.75,1997964369,4.26,4.26,1997964369 +HK 26-12 회사채(AA-이상)액티브,0000Y0,27,102650,5,-20,-0.02,127,2,1205000,127,-0.02,6350.00,0.01,0.01,13036550,0.01,0.01,13036550 +TIGER 미국나스닥넥스트100,429010,28,15285,5,-5,-0.03,1077,17,500000,1077,-0.03,6335.29,0.22,0.22,16351405,0.21,0.21,16351405 +플라즈맵,405000,29,8300,2,450,5.73,18537,298,3838444,18537,5.73,6220.47,0.48,0.48,153615610,0.48,0.48,153615610 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 diff --git a/top30/20250904/top30-vir-20250904-145001.csv b/top30/20250904/top30-vir-20250904-145001.csv new file mode 100644 index 000000000000..416360364aee --- /dev/null +++ b/top30/20250904/top30-vir-20250904-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51351,102,11200000,51351,0.00,9999.99,0.46,0.46,513772037,0.46,0.46,513772037 +신한 레버리지 S&P500 선물 ETN,Q500050,4,39660,2,465,1.19,38073,117,2000000,38073,1.19,9999.99,1.90,1.90,1506343445,1.90,1.90,1506343445 +엠투엔,033310,5,2325,2,434,22.95,5555843,20129,40342231,5555843,22.95,9999.99,13.77,13.77,12698941832,13.54,13.54,12698941832 +키움제10호스팩,487720,6,2080,2,10,0.48,38059,139,4230000,38059,0.48,9999.99,0.90,0.90,77905280,0.89,0.89,77905280 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38835,5,-1455,-3.61,3637,15,1000000,3637,-3.61,9999.99,0.36,0.36,143804755,0.37,0.37,143804755 +하나 레버리지 반도체 ETN,Q700028,8,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4436,22,1000000,4436,2.90,9999.99,0.44,0.44,16502495,0.44,0.44,16502495 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32193,188,6600000,32193,1.46,9999.99,0.49,0.49,67361195,0.49,0.49,67361195 +한투 구리 선물 ETN,Q570071,12,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +이지트로닉스,377330,13,5200,1,1195,29.84,1464469,10299,8139954,1464469,29.84,9999.99,17.99,17.99,7334966674,17.33,17.33,7334966674 +베셀,177350,14,1283,1,296,29.99,7313855,52454,19653767,7313855,29.99,9999.99,37.21,37.21,8821721753,34.98,34.98,8821721753 +에이럭스,475580,15,11250,2,1250,12.50,8294678,61930,13624900,8294678,12.50,9999.99,60.88,60.88,94488153845,61.64,61.64,94488153845 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,16,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +모아데이타,288980,17,1126,2,42,3.87,6554407,52293,34556562,6554407,3.87,9999.99,18.97,18.97,8192872339,21.06,21.06,8192872339 +PLUS 신흥국MSCI인버스(합성 H),373530,18,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,19,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,20,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,21,8800,2,120,1.38,95531,985,15973355,95531,1.38,9698.58,0.60,0.60,872097565,0.62,0.62,872097565 +라이온켐텍,171120,22,2220,2,10,0.45,885772,9527,35901760,885772,0.45,9297.49,2.47,2.47,2088792877,2.62,2.62,2088792877 +세림B&G,340440,23,1673,2,142,9.27,8723399,99625,28378364,8723399,9.27,8756.23,30.74,30.74,15300425748,32.23,32.23,15300425748 +RISE 채권혼합,183700,24,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,25,24075,2,45,0.19,211,3,500000,211,0.19,7033.33,0.04,0.04,5085075,0.04,0.04,5085075 +파인디앤씨,049120,26,885,2,1,0.11,1995007,29287,53008319,1995007,0.11,6811.92,3.76,3.76,2003461989,4.27,4.27,2003461989 +HK 26-12 회사채(AA-이상)액티브,0000Y0,27,102650,5,-20,-0.02,127,2,1205000,127,-0.02,6350.00,0.01,0.01,13036550,0.01,0.01,13036550 +TIGER 미국나스닥넥스트100,429010,28,15285,5,-5,-0.03,1077,17,500000,1077,-0.03,6335.29,0.22,0.22,16351405,0.21,0.21,16351405 +플라즈맵,405000,29,8300,2,450,5.73,18540,298,3838444,18540,5.73,6221.48,0.48,0.48,153640510,0.48,0.48,153640510 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,19645,2,60,0.31,121,2,1000000,121,0.31,6050.00,0.01,0.01,2371215,0.01,0.01,2371215 diff --git a/top30/20250904/top30-vir-20250904-150000.csv b/top30/20250904/top30-vir-20250904-150000.csv new file mode 100644 index 000000000000..3dc9e8c2ad7a --- /dev/null +++ b/top30/20250904/top30-vir-20250904-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +신한 레버리지 S&P500 선물 ETN,Q500050,4,39580,2,385,0.98,38074,117,2000000,38074,0.98,9999.99,1.90,1.90,1506383025,1.90,1.90,1506383025 +엠투엔,033310,5,2320,2,429,22.69,6281565,20129,40342231,6281565,22.69,9999.99,15.57,15.57,14389064455,15.37,15.37,14389064455 +키움제10호스팩,487720,6,2085,2,15,0.72,38986,139,4230000,38986,0.72,9999.99,0.92,0.92,79834460,0.91,0.91,79834460 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38835,5,-1455,-3.61,3637,15,1000000,3637,-3.61,9999.99,0.36,0.36,143804755,0.37,0.37,143804755 +하나 레버리지 반도체 ETN,Q700028,8,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4436,22,1000000,4436,2.90,9999.99,0.44,0.44,16502495,0.44,0.44,16502495 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32463,188,6600000,32463,1.46,9999.99,0.49,0.49,67922695,0.49,0.49,67922695 +한투 구리 선물 ETN,Q570071,12,12605,5,-115,-0.90,817,5,1000000,817,-0.90,9999.99,0.08,0.08,10298385,0.08,0.08,10298385 +이지트로닉스,377330,13,5200,1,1195,29.84,1464579,10299,8139954,1464579,29.84,9999.99,17.99,17.99,7335538674,17.33,17.33,7335538674 +베셀,177350,14,1283,1,296,29.99,7322839,52454,19653767,7322839,29.99,9999.99,37.26,37.26,8833248225,35.03,35.03,8833248225 +에이럭스,475580,15,11160,2,1160,11.60,8377827,61930,13624900,8377827,11.60,9999.99,61.49,61.49,95418316240,62.75,62.75,95418316240 +모아데이타,288980,16,1112,2,28,2.58,6604417,52293,34556562,6604417,2.58,9999.99,19.11,19.11,8248569619,21.47,21.47,8248569619 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,17,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,18,8490,2,295,3.60,121,1,1000000,121,3.60,9999.99,0.01,0.01,1027785,0.01,0.01,1027785 +PLUS 신흥국MSCI인버스(합성 H),373530,19,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,20,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,22,8750,2,70,0.81,95546,985,15973355,95546,0.81,9700.10,0.60,0.60,872228815,0.62,0.62,872228815 +라이온켐텍,171120,23,2225,2,15,0.68,889205,9527,35901760,889205,0.68,9333.53,2.48,2.48,2096434217,2.62,2.62,2096434217 +세림B&G,340440,24,1646,2,115,7.51,8912974,99625,28378364,8912974,7.51,8946.52,31.41,31.41,15612377781,33.42,33.42,15612377781 +RISE 채권혼합,183700,25,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,26,24075,2,45,0.19,211,3,500000,211,0.19,7033.33,0.04,0.04,5085075,0.04,0.04,5085075 +파인디앤씨,049120,27,886,2,2,0.23,1997641,29287,53008319,1997641,0.23,6820.91,3.77,3.77,2005796086,4.27,4.27,2005796086 +TIGER 200 생활소비재,227560,28,11635,2,100,0.87,123620,1941,780000,123620,0.87,6368.88,15.85,15.85,1436664115,15.83,15.83,1436664115 +HK 26-12 회사채(AA-이상)액티브,0000Y0,29,102650,5,-20,-0.02,127,2,1205000,127,-0.02,6350.00,0.01,0.01,13036550,0.01,0.01,13036550 +TIGER 미국나스닥넥스트100,429010,30,15285,5,-5,-0.03,1077,17,500000,1077,-0.03,6335.29,0.22,0.22,16351405,0.21,0.21,16351405 diff --git a/top30/20250904/top30-vir-20250904-151000.csv b/top30/20250904/top30-vir-20250904-151000.csv new file mode 100644 index 000000000000..bc41c68cc4d1 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2375,2,484,25.59,6958174,20129,40342231,6958174,25.59,9999.99,17.25,17.25,15979467283,16.68,16.68,15979467283 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39580,2,385,0.98,38074,117,2000000,38074,0.98,9999.99,1.90,1.90,1506383025,1.90,1.90,1506383025 +키움제10호스팩,487720,6,2085,2,15,0.72,39887,139,4230000,39887,0.72,9999.99,0.94,0.94,81713045,0.93,0.93,81713045 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38835,5,-1455,-3.61,3637,15,1000000,3637,-3.61,9999.99,0.36,0.36,143804755,0.37,0.37,143804755 +하나 레버리지 반도체 ETN,Q700028,8,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3730,2,110,3.04,4438,22,1000000,4438,3.04,9999.99,0.44,0.44,16509955,0.44,0.44,16509955 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32682,188,6600000,32682,1.46,9999.99,0.50,0.50,68378215,0.50,0.50,68378215 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +이지트로닉스,377330,13,5200,1,1195,29.84,1464581,10299,8139954,1464581,29.84,9999.99,17.99,17.99,7335549074,17.33,17.33,7335549074 +베셀,177350,14,1283,1,296,29.99,7410447,52454,19653767,7410447,29.99,9999.99,37.70,37.70,8945649289,35.48,35.48,8945649289 +모아데이타,288980,15,1146,2,62,5.72,7209143,52293,34556562,7209143,5.72,9999.99,20.86,20.86,8951805014,22.60,22.60,8951805014 +에이럭스,475580,16,11220,2,1220,12.20,8448175,61930,13624900,8448175,12.20,9999.99,62.01,62.01,96204242280,62.93,62.93,96204242280 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,17,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,18,8490,2,295,3.60,121,1,1000000,121,3.60,9999.99,0.01,0.01,1027785,0.01,0.01,1027785 +PLUS 신흥국MSCI인버스(합성 H),373530,19,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,20,9390,5,-50,-0.53,100,1,1000000,100,-0.53,9999.99,0.01,0.01,939000,0.01,0.01,939000 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +제일파마홀딩스,002620,22,8770,2,90,1.04,95692,985,15973355,95692,1.04,9714.92,0.60,0.60,873505125,0.62,0.62,873505125 +라이온켐텍,171120,23,2235,2,25,1.13,897902,9527,35901760,897902,1.13,9424.81,2.50,2.50,2115829832,2.64,2.64,2115829832 +세림B&G,340440,24,1639,2,108,7.05,8975269,99625,28378364,8975269,7.05,9009.05,31.63,31.63,15714824062,33.79,33.79,15714824062 +RISE 채권혼합,183700,25,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,26,24075,2,45,0.19,211,3,500000,211,0.19,7033.33,0.04,0.04,5085075,0.04,0.04,5085075 +TIGER 200 생활소비재,227560,27,11635,2,100,0.87,136083,1941,780000,136083,0.87,7010.97,17.45,17.45,1581660865,17.43,17.43,1581660865 +파인디앤씨,049120,28,890,2,6,0.68,2003156,29287,53008319,2003156,0.68,6839.74,3.78,3.78,2010683774,4.26,4.26,2010683774 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,29,29610,2,470,1.61,3485,52,2000000,3485,1.61,6701.92,0.17,0.17,103023990,0.17,0.17,103023990 +TIGER 미국나스닥넥스트100,429010,30,15285,5,-5,-0.03,1091,17,500000,1091,-0.03,6417.65,0.22,0.22,16565395,0.22,0.22,16565395 diff --git a/top30/20250904/top30-vir-20250904-152000.csv b/top30/20250904/top30-vir-20250904-152000.csv new file mode 100644 index 000000000000..885b085b8d75 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2225,2,334,17.66,7645448,20129,40342231,7645448,17.66,9999.99,18.95,18.95,17569686964,19.57,19.57,17569686964 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39580,2,385,0.98,38074,117,2000000,38074,0.98,9999.99,1.90,1.90,1506383025,1.90,1.90,1506383025 +키움제10호스팩,487720,6,2085,2,15,0.72,40879,139,4230000,40879,0.72,9999.99,0.97,0.97,83781365,0.95,0.95,83781365 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38810,5,-1480,-3.67,3789,15,1000000,3789,-3.67,9999.99,0.38,0.38,149707600,0.39,0.39,149707600 +하나 레버리지 반도체 ETN,Q700028,8,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4579,22,1000000,4579,2.90,9999.99,0.46,0.46,17035180,0.46,0.46,17035180 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32880,188,6600000,32880,1.46,9999.99,0.50,0.50,68790055,0.50,0.50,68790055 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +모아데이타,288980,13,1124,2,40,3.69,7486046,52293,34556562,7486046,3.69,9999.99,21.66,21.66,9263804134,23.85,23.85,9263804134 +이지트로닉스,377330,14,5200,1,1195,29.84,1464585,10299,8139954,1464585,29.84,9999.99,17.99,17.99,7335569874,17.33,17.33,7335569874 +베셀,177350,15,1283,1,296,29.99,7419844,52454,19653767,7419844,29.99,9999.99,37.75,37.75,8957705640,35.52,35.52,8957705640 +에이럭스,475580,16,11190,2,1190,11.90,8537745,61930,13624900,8537745,11.90,9999.99,62.66,62.66,97202442730,63.75,63.75,97202442730 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,17,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,18,8490,2,295,3.60,121,1,1000000,121,3.60,9999.99,0.01,0.01,1027785,0.01,0.01,1027785 +PLUS 신흥국MSCI인버스(합성 H),373530,19,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,20,8920,5,-520,-5.51,101,1,1000000,101,-5.51,9999.99,0.01,0.01,947920,0.01,0.01,947920 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,29620,2,480,1.65,5088,52,2000000,5088,1.65,9784.62,0.25,0.25,150499125,0.25,0.25,150499125 +제일파마홀딩스,002620,23,8730,2,50,0.58,96206,985,15973355,96206,0.58,9767.11,0.60,0.60,878000415,0.63,0.63,878000415 +라이온켐텍,171120,24,2240,2,30,1.36,910108,9527,35901760,910108,1.36,9552.93,2.53,2.53,2143142312,2.66,2.66,2143142312 +세림B&G,340440,25,1642,2,111,7.25,9038429,99625,28378364,9038429,7.25,9072.45,31.85,31.85,15818324005,33.95,33.95,15818324005 +KB제27호스팩,464680,26,2027,5,-3,-0.15,19320,228,12905000,19320,-0.15,8473.68,0.15,0.15,39207117,0.15,0.15,39207117 +TIGER 200 생활소비재,227560,27,11635,2,100,0.87,147087,1941,780000,147087,0.87,7577.90,18.86,18.86,1709679730,18.84,18.84,1709679730 +KIWOOM 차이나A50커넥트MSCI,441330,28,11125,5,-240,-2.11,37655,511,650000,37655,-2.11,7368.88,5.79,5.79,420528215,5.82,5.82,420528215 +KIWOOM 미국ETF산업STOXX,426330,29,15465,5,-110,-0.71,878,12,200000,878,-0.71,7316.67,0.44,0.44,13601647,0.44,0.44,13601647 +RISE 채권혼합,183700,30,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 diff --git a/top30/20250904/top30-vir-20250904-153000.csv b/top30/20250904/top30-vir-20250904-153000.csv new file mode 100644 index 000000000000..885b085b8d75 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19730,2,210,1.08,40002,13,4000000,40002,1.08,9999.99,1.00,1.00,789239345,1.00,1.00,789239345 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2225,2,334,17.66,7645448,20129,40342231,7645448,17.66,9999.99,18.95,18.95,17569686964,19.57,19.57,17569686964 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39580,2,385,0.98,38074,117,2000000,38074,0.98,9999.99,1.90,1.90,1506383025,1.90,1.90,1506383025 +키움제10호스팩,487720,6,2085,2,15,0.72,40879,139,4230000,40879,0.72,9999.99,0.97,0.97,83781365,0.95,0.95,83781365 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38810,5,-1480,-3.67,3789,15,1000000,3789,-3.67,9999.99,0.38,0.38,149707600,0.39,0.39,149707600 +하나 레버리지 반도체 ETN,Q700028,8,26075,2,815,3.23,3149,14,1500000,3149,3.23,9999.99,0.21,0.21,81583680,0.21,0.21,81583680 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4579,22,1000000,4579,2.90,9999.99,0.46,0.46,17035180,0.46,0.46,17035180 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32880,188,6600000,32880,1.46,9999.99,0.50,0.50,68790055,0.50,0.50,68790055 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +모아데이타,288980,13,1124,2,40,3.69,7486046,52293,34556562,7486046,3.69,9999.99,21.66,21.66,9263804134,23.85,23.85,9263804134 +이지트로닉스,377330,14,5200,1,1195,29.84,1464585,10299,8139954,1464585,29.84,9999.99,17.99,17.99,7335569874,17.33,17.33,7335569874 +베셀,177350,15,1283,1,296,29.99,7419844,52454,19653767,7419844,29.99,9999.99,37.75,37.75,8957705640,35.52,35.52,8957705640 +에이럭스,475580,16,11190,2,1190,11.90,8537745,61930,13624900,8537745,11.90,9999.99,62.66,62.66,97202442730,63.75,63.75,97202442730 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,17,9220,2,40,0.44,631,5,2000000,631,0.44,9999.99,0.03,0.03,5814695,0.03,0.03,5814695 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,18,8490,2,295,3.60,121,1,1000000,121,3.60,9999.99,0.01,0.01,1027785,0.01,0.01,1027785 +PLUS 신흥국MSCI인버스(합성 H),373530,19,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,20,8920,5,-520,-5.51,101,1,1000000,101,-5.51,9999.99,0.01,0.01,947920,0.01,0.01,947920 +키움 코스피200 선물 달러노출 ETN,Q760021,21,10725,2,20,0.19,100,1,700000,100,0.19,9999.99,0.01,0.01,1072500,0.01,0.01,1072500 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,29620,2,480,1.65,5088,52,2000000,5088,1.65,9784.62,0.25,0.25,150499125,0.25,0.25,150499125 +제일파마홀딩스,002620,23,8730,2,50,0.58,96206,985,15973355,96206,0.58,9767.11,0.60,0.60,878000415,0.63,0.63,878000415 +라이온켐텍,171120,24,2240,2,30,1.36,910108,9527,35901760,910108,1.36,9552.93,2.53,2.53,2143142312,2.66,2.66,2143142312 +세림B&G,340440,25,1642,2,111,7.25,9038429,99625,28378364,9038429,7.25,9072.45,31.85,31.85,15818324005,33.95,33.95,15818324005 +KB제27호스팩,464680,26,2027,5,-3,-0.15,19320,228,12905000,19320,-0.15,8473.68,0.15,0.15,39207117,0.15,0.15,39207117 +TIGER 200 생활소비재,227560,27,11635,2,100,0.87,147087,1941,780000,147087,0.87,7577.90,18.86,18.86,1709679730,18.84,18.84,1709679730 +KIWOOM 차이나A50커넥트MSCI,441330,28,11125,5,-240,-2.11,37655,511,650000,37655,-2.11,7368.88,5.79,5.79,420528215,5.82,5.82,420528215 +KIWOOM 미국ETF산업STOXX,426330,29,15465,5,-110,-0.71,878,12,200000,878,-0.71,7316.67,0.44,0.44,13601647,0.44,0.44,13601647 +RISE 채권혼합,183700,30,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 diff --git a/top30/20250904/top30-vir-20250904-154000.csv b/top30/20250904/top30-vir-20250904-154000.csv new file mode 100644 index 000000000000..e7a44a5b8353 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19740,2,220,1.13,40003,13,4000000,40003,1.13,9999.99,1.00,1.00,789259085,1.00,1.00,789259085 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2195,2,304,16.08,7771100,20129,40342231,7771100,16.08,9999.99,19.26,19.26,17845493104,20.15,20.15,17845493104 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39560,2,365,0.93,38075,117,2000000,38075,0.93,9999.99,1.90,1.90,1506422585,1.90,1.90,1506422585 +키움제10호스팩,487720,6,2085,2,15,0.72,40879,139,4230000,40879,0.72,9999.99,0.97,0.97,83781365,0.95,0.95,83781365 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38810,5,-1480,-3.67,3789,15,1000000,3789,-3.67,9999.99,0.38,0.38,149707600,0.39,0.39,149707600 +하나 레버리지 반도체 ETN,Q700028,8,25795,2,535,2.12,3151,14,1500000,3151,2.12,9999.99,0.21,0.21,81635270,0.21,0.21,81635270 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4579,22,1000000,4579,2.90,9999.99,0.46,0.46,17035180,0.46,0.46,17035180 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32880,188,6600000,32880,1.46,9999.99,0.50,0.50,68790055,0.50,0.50,68790055 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +모아데이타,288980,13,1131,2,47,4.34,7539281,52293,34556562,7539281,4.34,9999.99,21.82,21.82,9324012919,23.86,23.86,9324012919 +이지트로닉스,377330,14,5200,1,1195,29.84,1464905,10299,8139954,1464905,29.84,9999.99,18.00,18.00,7337233874,17.33,17.33,7337233874 +베셀,177350,15,1283,1,296,29.99,7429277,52454,19653767,7429277,29.99,9999.99,37.80,37.80,8969808179,35.57,35.57,8969808179 +에이럭스,475580,16,11230,2,1230,12.30,8585890,61930,13624900,8585890,12.30,9999.99,63.02,63.02,97743111080,63.88,63.88,97743111080 +KB제27호스팩,464680,17,2030,3,0,0.00,29320,228,12905000,29320,0.00,9999.99,0.23,0.23,59507117,0.23,0.23,59507117 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,18,9220,2,40,0.44,632,5,2000000,632,0.44,9999.99,0.03,0.03,5823915,0.03,0.03,5823915 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,19,8475,2,280,3.42,122,1,1000000,122,3.42,9999.99,0.01,0.01,1036260,0.01,0.01,1036260 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,21,8920,5,-520,-5.51,101,1,1000000,101,-5.51,9999.99,0.01,0.01,947920,0.01,0.01,947920 +키움 코스피200 선물 달러노출 ETN,Q760021,22,10760,2,55,0.51,101,1,700000,101,0.51,9999.99,0.01,0.01,1083260,0.01,0.01,1083260 +제일파마홀딩스,002620,23,8830,2,150,1.73,97105,985,15973355,97105,1.73,9858.38,0.61,0.61,885938585,0.63,0.63,885938585 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29620,2,480,1.65,5088,52,2000000,5088,1.65,9784.62,0.25,0.25,150499125,0.25,0.25,150499125 +라이온켐텍,171120,25,2235,2,25,1.13,921894,9527,35901760,921894,1.13,9676.65,2.57,2.57,2169484022,2.70,2.70,2169484022 +세림B&G,340440,26,1643,2,112,7.32,9072281,99625,28378364,9072281,7.32,9106.43,31.97,31.97,15873942841,34.05,34.05,15873942841 +TIGER 200 생활소비재,227560,27,11700,2,165,1.43,147259,1941,780000,147259,1.43,7586.76,18.88,18.88,1711692130,18.76,18.76,1711692130 +KIWOOM 차이나A50커넥트MSCI,441330,28,11125,5,-240,-2.11,37655,511,650000,37655,-2.11,7368.88,5.79,5.79,420528215,5.82,5.82,420528215 +KIWOOM 미국ETF산업STOXX,426330,29,15465,5,-110,-0.71,878,12,200000,878,-0.71,7316.67,0.44,0.44,13601647,0.44,0.44,13601647 +RISE 채권혼합,183700,30,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 diff --git a/top30/20250904/top30-vir-20250904-155000.csv b/top30/20250904/top30-vir-20250904-155000.csv new file mode 100644 index 000000000000..731a80ad57ab --- /dev/null +++ b/top30/20250904/top30-vir-20250904-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19740,2,220,1.13,40003,13,4000000,40003,1.13,9999.99,1.00,1.00,789259085,1.00,1.00,789259085 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2195,2,304,16.08,7782999,20129,40342231,7782999,16.08,9999.99,19.29,19.29,17871611409,20.18,20.18,17871611409 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39560,2,365,0.93,38075,117,2000000,38075,0.93,9999.99,1.90,1.90,1506422585,1.90,1.90,1506422585 +키움제10호스팩,487720,6,2085,2,15,0.72,40879,139,4230000,40879,0.72,9999.99,0.97,0.97,83781365,0.95,0.95,83781365 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38810,5,-1480,-3.67,3789,15,1000000,3789,-3.67,9999.99,0.38,0.38,149707600,0.39,0.39,149707600 +하나 레버리지 반도체 ETN,Q700028,8,25795,2,535,2.12,3151,14,1500000,3151,2.12,9999.99,0.21,0.21,81635270,0.21,0.21,81635270 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4579,22,1000000,4579,2.90,9999.99,0.46,0.46,17035180,0.46,0.46,17035180 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32880,188,6600000,32880,1.46,9999.99,0.50,0.50,68790055,0.50,0.50,68790055 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +모아데이타,288980,13,1131,2,47,4.34,7542205,52293,34556562,7542205,4.34,9999.99,21.83,21.83,9327319963,23.87,23.87,9327319963 +이지트로닉스,377330,14,5200,1,1195,29.84,1464906,10299,8139954,1464906,29.84,9999.99,18.00,18.00,7337239074,17.33,17.33,7337239074 +베셀,177350,15,1283,1,296,29.99,7429311,52454,19653767,7429311,29.99,9999.99,37.80,37.80,8969851801,35.57,35.57,8969851801 +에이럭스,475580,16,11230,2,1230,12.30,8594841,61930,13624900,8594841,12.30,9999.99,63.08,63.08,97843630810,63.95,63.95,97843630810 +KB제27호스팩,464680,17,2030,3,0,0.00,29320,228,12905000,29320,0.00,9999.99,0.23,0.23,59507117,0.23,0.23,59507117 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,18,9220,2,40,0.44,632,5,2000000,632,0.44,9999.99,0.03,0.03,5823915,0.03,0.03,5823915 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,19,8475,2,280,3.42,122,1,1000000,122,3.42,9999.99,0.01,0.01,1036260,0.01,0.01,1036260 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,21,8920,5,-520,-5.51,101,1,1000000,101,-5.51,9999.99,0.01,0.01,947920,0.01,0.01,947920 +키움 코스피200 선물 달러노출 ETN,Q760021,22,10760,2,55,0.51,101,1,700000,101,0.51,9999.99,0.01,0.01,1083260,0.01,0.01,1083260 +제일파마홀딩스,002620,23,8830,2,150,1.73,97105,985,15973355,97105,1.73,9858.38,0.61,0.61,885938585,0.63,0.63,885938585 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29620,2,480,1.65,5088,52,2000000,5088,1.65,9784.62,0.25,0.25,150499125,0.25,0.25,150499125 +라이온켐텍,171120,25,2235,2,25,1.13,922887,9527,35901760,922887,1.13,9687.07,2.57,2.57,2171703377,2.71,2.71,2171703377 +세림B&G,340440,26,1643,2,112,7.32,9072281,99625,28378364,9072281,7.32,9106.43,31.97,31.97,15873942841,34.05,34.05,15873942841 +TIGER 200 생활소비재,227560,27,11700,2,165,1.43,147259,1941,780000,147259,1.43,7586.76,18.88,18.88,1711692130,18.76,18.76,1711692130 +KIWOOM 차이나A50커넥트MSCI,441330,28,11125,5,-240,-2.11,37655,511,650000,37655,-2.11,7368.88,5.79,5.79,420528215,5.82,5.82,420528215 +KIWOOM 미국ETF산업STOXX,426330,29,15465,5,-110,-0.71,878,12,200000,878,-0.71,7316.67,0.44,0.44,13601647,0.44,0.44,13601647 +RISE 채권혼합,183700,30,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 diff --git a/top30/20250904/top30-vir-20250904-160001.csv b/top30/20250904/top30-vir-20250904-160001.csv new file mode 100644 index 000000000000..f5f490e6a269 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19740,2,220,1.13,40003,13,4000000,40003,1.13,9999.99,1.00,1.00,789259085,1.00,1.00,789259085 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2195,2,304,16.08,7783649,20129,40342231,7783649,16.08,9999.99,19.29,19.29,17873038159,20.18,20.18,17873038159 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39560,2,365,0.93,38075,117,2000000,38075,0.93,9999.99,1.90,1.90,1506422585,1.90,1.90,1506422585 +키움제10호스팩,487720,6,2085,2,15,0.72,40879,139,4230000,40879,0.72,9999.99,0.97,0.97,83781365,0.95,0.95,83781365 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38810,5,-1480,-3.67,3789,15,1000000,3789,-3.67,9999.99,0.38,0.38,149707600,0.39,0.39,149707600 +하나 레버리지 반도체 ETN,Q700028,8,25795,2,535,2.12,3151,14,1500000,3151,2.12,9999.99,0.21,0.21,81635270,0.21,0.21,81635270 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4579,22,1000000,4579,2.90,9999.99,0.46,0.46,17035180,0.46,0.46,17035180 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32880,188,6600000,32880,1.46,9999.99,0.50,0.50,68790055,0.50,0.50,68790055 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +모아데이타,288980,13,1131,2,47,4.34,7542705,52293,34556562,7542705,4.34,9999.99,21.83,21.83,9327885463,23.87,23.87,9327885463 +이지트로닉스,377330,14,5200,1,1195,29.84,1464906,10299,8139954,1464906,29.84,9999.99,18.00,18.00,7337239074,17.33,17.33,7337239074 +베셀,177350,15,1283,1,296,29.99,7433311,52454,19653767,7433311,29.99,9999.99,37.82,37.82,8974983801,35.59,35.59,8974983801 +에이럭스,475580,16,11230,2,1230,12.30,8597522,61930,13624900,8597522,12.30,9999.99,63.10,63.10,97873738440,63.97,63.97,97873738440 +KB제27호스팩,464680,17,2030,3,0,0.00,29320,228,12905000,29320,0.00,9999.99,0.23,0.23,59507117,0.23,0.23,59507117 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,18,9220,2,40,0.44,632,5,2000000,632,0.44,9999.99,0.03,0.03,5823915,0.03,0.03,5823915 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,19,8475,2,280,3.42,122,1,1000000,122,3.42,9999.99,0.01,0.01,1036260,0.01,0.01,1036260 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,21,8920,5,-520,-5.51,101,1,1000000,101,-5.51,9999.99,0.01,0.01,947920,0.01,0.01,947920 +키움 코스피200 선물 달러노출 ETN,Q760021,22,10760,2,55,0.51,101,1,700000,101,0.51,9999.99,0.01,0.01,1083260,0.01,0.01,1083260 +제일파마홀딩스,002620,23,8830,2,150,1.73,97105,985,15973355,97105,1.73,9858.38,0.61,0.61,885938585,0.63,0.63,885938585 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29620,2,480,1.65,5088,52,2000000,5088,1.65,9784.62,0.25,0.25,150499125,0.25,0.25,150499125 +라이온켐텍,171120,25,2235,2,25,1.13,922887,9527,35901760,922887,1.13,9687.07,2.57,2.57,2171703377,2.71,2.71,2171703377 +세림B&G,340440,26,1643,2,112,7.32,9072852,99625,28378364,9072852,7.32,9107.00,31.97,31.97,15874880994,34.05,34.05,15874880994 +TIGER 200 생활소비재,227560,27,11700,2,165,1.43,147259,1941,780000,147259,1.43,7586.76,18.88,18.88,1711692130,18.76,18.76,1711692130 +KIWOOM 차이나A50커넥트MSCI,441330,28,11125,5,-240,-2.11,37655,511,650000,37655,-2.11,7368.88,5.79,5.79,420528215,5.82,5.82,420528215 +KIWOOM 미국ETF산업STOXX,426330,29,15465,5,-110,-0.71,878,12,200000,878,-0.71,7316.67,0.44,0.44,13601647,0.44,0.44,13601647 +RISE 채권혼합,183700,30,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 diff --git a/top30/20250904/top30-vir-20250904-161001.csv b/top30/20250904/top30-vir-20250904-161001.csv new file mode 100644 index 000000000000..f5f490e6a269 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19740,2,220,1.13,40003,13,4000000,40003,1.13,9999.99,1.00,1.00,789259085,1.00,1.00,789259085 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2195,2,304,16.08,7783649,20129,40342231,7783649,16.08,9999.99,19.29,19.29,17873038159,20.18,20.18,17873038159 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39560,2,365,0.93,38075,117,2000000,38075,0.93,9999.99,1.90,1.90,1506422585,1.90,1.90,1506422585 +키움제10호스팩,487720,6,2085,2,15,0.72,40879,139,4230000,40879,0.72,9999.99,0.97,0.97,83781365,0.95,0.95,83781365 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38810,5,-1480,-3.67,3789,15,1000000,3789,-3.67,9999.99,0.38,0.38,149707600,0.39,0.39,149707600 +하나 레버리지 반도체 ETN,Q700028,8,25795,2,535,2.12,3151,14,1500000,3151,2.12,9999.99,0.21,0.21,81635270,0.21,0.21,81635270 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4579,22,1000000,4579,2.90,9999.99,0.46,0.46,17035180,0.46,0.46,17035180 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32880,188,6600000,32880,1.46,9999.99,0.50,0.50,68790055,0.50,0.50,68790055 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +모아데이타,288980,13,1131,2,47,4.34,7542705,52293,34556562,7542705,4.34,9999.99,21.83,21.83,9327885463,23.87,23.87,9327885463 +이지트로닉스,377330,14,5200,1,1195,29.84,1464906,10299,8139954,1464906,29.84,9999.99,18.00,18.00,7337239074,17.33,17.33,7337239074 +베셀,177350,15,1283,1,296,29.99,7433311,52454,19653767,7433311,29.99,9999.99,37.82,37.82,8974983801,35.59,35.59,8974983801 +에이럭스,475580,16,11230,2,1230,12.30,8597522,61930,13624900,8597522,12.30,9999.99,63.10,63.10,97873738440,63.97,63.97,97873738440 +KB제27호스팩,464680,17,2030,3,0,0.00,29320,228,12905000,29320,0.00,9999.99,0.23,0.23,59507117,0.23,0.23,59507117 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,18,9220,2,40,0.44,632,5,2000000,632,0.44,9999.99,0.03,0.03,5823915,0.03,0.03,5823915 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,19,8475,2,280,3.42,122,1,1000000,122,3.42,9999.99,0.01,0.01,1036260,0.01,0.01,1036260 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,21,8920,5,-520,-5.51,101,1,1000000,101,-5.51,9999.99,0.01,0.01,947920,0.01,0.01,947920 +키움 코스피200 선물 달러노출 ETN,Q760021,22,10760,2,55,0.51,101,1,700000,101,0.51,9999.99,0.01,0.01,1083260,0.01,0.01,1083260 +제일파마홀딩스,002620,23,8830,2,150,1.73,97105,985,15973355,97105,1.73,9858.38,0.61,0.61,885938585,0.63,0.63,885938585 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29620,2,480,1.65,5088,52,2000000,5088,1.65,9784.62,0.25,0.25,150499125,0.25,0.25,150499125 +라이온켐텍,171120,25,2235,2,25,1.13,922887,9527,35901760,922887,1.13,9687.07,2.57,2.57,2171703377,2.71,2.71,2171703377 +세림B&G,340440,26,1643,2,112,7.32,9072852,99625,28378364,9072852,7.32,9107.00,31.97,31.97,15874880994,34.05,34.05,15874880994 +TIGER 200 생활소비재,227560,27,11700,2,165,1.43,147259,1941,780000,147259,1.43,7586.76,18.88,18.88,1711692130,18.76,18.76,1711692130 +KIWOOM 차이나A50커넥트MSCI,441330,28,11125,5,-240,-2.11,37655,511,650000,37655,-2.11,7368.88,5.79,5.79,420528215,5.82,5.82,420528215 +KIWOOM 미국ETF산업STOXX,426330,29,15465,5,-110,-0.71,878,12,200000,878,-0.71,7316.67,0.44,0.44,13601647,0.44,0.44,13601647 +RISE 채권혼합,183700,30,66155,2,60,0.09,731,10,240000,731,0.09,7310.00,0.30,0.30,48361700,0.30,0.30,48361700 diff --git a/top30/20250904/top30-vir-20250904-162000.csv b/top30/20250904/top30-vir-20250904-162000.csv new file mode 100644 index 000000000000..ffbb36d5562e --- /dev/null +++ b/top30/20250904/top30-vir-20250904-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19740,2,220,1.13,40003,13,4000000,40003,1.13,9999.99,1.00,1.00,789259085,1.00,1.00,789259085 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2195,2,304,16.08,7794308,20129,40342231,7794308,16.08,9999.99,19.32,19.32,17896274779,20.21,20.21,17896274779 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39560,2,365,0.93,38075,117,2000000,38075,0.93,9999.99,1.90,1.90,1506422585,1.90,1.90,1506422585 +키움제10호스팩,487720,6,2085,2,15,0.72,40879,139,4230000,40879,0.72,9999.99,0.97,0.97,83781365,0.95,0.95,83781365 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38810,5,-1480,-3.67,3789,15,1000000,3789,-3.67,9999.99,0.38,0.38,149707600,0.39,0.39,149707600 +하나 레버리지 반도체 ETN,Q700028,8,25795,2,535,2.12,3151,14,1500000,3151,2.12,9999.99,0.21,0.21,81635270,0.21,0.21,81635270 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4579,22,1000000,4579,2.90,9999.99,0.46,0.46,17035180,0.46,0.46,17035180 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32880,188,6600000,32880,1.46,9999.99,0.50,0.50,68790055,0.50,0.50,68790055 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +모아데이타,288980,13,1131,2,47,4.34,7542860,52293,34556562,7542860,4.34,9999.99,21.83,21.83,9328060613,23.87,23.87,9328060613 +이지트로닉스,377330,14,5200,1,1195,29.84,1464924,10299,8139954,1464924,29.84,9999.99,18.00,18.00,7337332674,17.33,17.33,7337332674 +베셀,177350,15,1283,1,296,29.99,7433361,52454,19653767,7433361,29.99,9999.99,37.82,37.82,8975047951,35.59,35.59,8975047951 +에이럭스,475580,16,11230,2,1230,12.30,8602151,61930,13624900,8602151,12.30,9999.99,63.14,63.14,97925536950,64.00,64.00,97925536950 +KB제27호스팩,464680,17,2030,3,0,0.00,29320,228,12905000,29320,0.00,9999.99,0.23,0.23,59507117,0.23,0.23,59507117 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,18,9220,2,40,0.44,632,5,2000000,632,0.44,9999.99,0.03,0.03,5823915,0.03,0.03,5823915 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,19,8475,2,280,3.42,122,1,1000000,122,3.42,9999.99,0.01,0.01,1036260,0.01,0.01,1036260 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,21,8920,5,-520,-5.51,101,1,1000000,101,-5.51,9999.99,0.01,0.01,947920,0.01,0.01,947920 +키움 코스피200 선물 달러노출 ETN,Q760021,22,10760,2,55,0.51,101,1,700000,101,0.51,9999.99,0.01,0.01,1083260,0.01,0.01,1083260 +제일파마홀딩스,002620,23,8830,2,150,1.73,97105,985,15973355,97105,1.73,9858.38,0.61,0.61,885938585,0.63,0.63,885938585 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29620,2,480,1.65,5088,52,2000000,5088,1.65,9784.62,0.25,0.25,150499125,0.25,0.25,150499125 +라이온켐텍,171120,25,2235,2,25,1.13,922888,9527,35901760,922888,1.13,9687.08,2.57,2.57,2171705612,2.71,2.71,2171705612 +세림B&G,340440,26,1643,2,112,7.32,9074186,99625,28378364,9074186,7.32,9108.34,31.98,31.98,15877094100,34.05,34.05,15877094100 +RISE 채권혼합,183700,27,66155,2,60,0.09,810,10,240000,810,0.09,8100.00,0.34,0.34,53585970,0.34,0.34,53585970 +TIGER 200 생활소비재,227560,28,11700,2,165,1.43,147259,1941,780000,147259,1.43,7586.76,18.88,18.88,1711692130,18.76,18.76,1711692130 +KIWOOM 차이나A50커넥트MSCI,441330,29,11125,5,-240,-2.11,37655,511,650000,37655,-2.11,7368.88,5.79,5.79,420528215,5.82,5.82,420528215 +KIWOOM 미국ETF산업STOXX,426330,30,15465,5,-110,-0.71,878,12,200000,878,-0.71,7316.67,0.44,0.44,13601647,0.44,0.44,13601647 diff --git a/top30/20250904/top30-vir-20250904-163000.csv b/top30/20250904/top30-vir-20250904-163000.csv new file mode 100644 index 000000000000..878253651351 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19740,2,220,1.13,40003,13,4000000,40003,1.13,9999.99,1.00,1.00,789259085,1.00,1.00,789259085 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2195,2,304,16.08,7801875,20129,40342231,7801875,16.08,9999.99,19.34,19.34,17912884344,20.23,20.23,17912884344 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39560,2,365,0.93,38075,117,2000000,38075,0.93,9999.99,1.90,1.90,1506422585,1.90,1.90,1506422585 +키움제10호스팩,487720,6,2085,2,15,0.72,40879,139,4230000,40879,0.72,9999.99,0.97,0.97,83781365,0.95,0.95,83781365 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38810,5,-1480,-3.67,3789,15,1000000,3789,-3.67,9999.99,0.38,0.38,149707600,0.39,0.39,149707600 +하나 레버리지 반도체 ETN,Q700028,8,25795,2,535,2.12,3151,14,1500000,3151,2.12,9999.99,0.21,0.21,81635270,0.21,0.21,81635270 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4579,22,1000000,4579,2.90,9999.99,0.46,0.46,17035180,0.46,0.46,17035180 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32880,188,6600000,32880,1.46,9999.99,0.50,0.50,68790055,0.50,0.50,68790055 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +베셀,177350,13,1283,1,296,29.99,7593226,52454,19653767,7593226,29.99,9999.99,38.63,38.63,9180154746,36.41,36.41,9180154746 +모아데이타,288980,14,1131,2,47,4.34,7543623,52293,34556562,7543623,4.34,9999.99,21.83,21.83,9328922803,23.87,23.87,9328922803 +이지트로닉스,377330,15,5200,1,1195,29.84,1464989,10299,8139954,1464989,29.84,9999.99,18.00,18.00,7337670674,17.34,17.34,7337670674 +에이럭스,475580,16,11230,2,1230,12.30,8605114,61930,13624900,8605114,12.30,9999.99,63.16,63.16,97958692920,64.02,64.02,97958692920 +KB제27호스팩,464680,17,2030,3,0,0.00,29320,228,12905000,29320,0.00,9999.99,0.23,0.23,59507117,0.23,0.23,59507117 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,18,9220,2,40,0.44,632,5,2000000,632,0.44,9999.99,0.03,0.03,5823915,0.03,0.03,5823915 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,19,8475,2,280,3.42,122,1,1000000,122,3.42,9999.99,0.01,0.01,1036260,0.01,0.01,1036260 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,21,8920,5,-520,-5.51,101,1,1000000,101,-5.51,9999.99,0.01,0.01,947920,0.01,0.01,947920 +키움 코스피200 선물 달러노출 ETN,Q760021,22,10760,2,55,0.51,101,1,700000,101,0.51,9999.99,0.01,0.01,1083260,0.01,0.01,1083260 +제일파마홀딩스,002620,23,8830,2,150,1.73,97138,985,15973355,97138,1.73,9861.73,0.61,0.61,886229975,0.63,0.63,886229975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29620,2,480,1.65,5088,52,2000000,5088,1.65,9784.62,0.25,0.25,150499125,0.25,0.25,150499125 +라이온켐텍,171120,25,2235,2,25,1.13,923388,9527,35901760,923388,1.13,9692.33,2.57,2.57,2172830612,2.71,2.71,2172830612 +세림B&G,340440,26,1643,2,112,7.32,9077472,99625,28378364,9077472,7.32,9111.64,31.99,31.99,15882499570,34.06,34.06,15882499570 +RISE 채권혼합,183700,27,66155,2,60,0.09,810,10,240000,810,0.09,8100.00,0.34,0.34,53585970,0.34,0.34,53585970 +TIGER 200 생활소비재,227560,28,11700,2,165,1.43,147259,1941,780000,147259,1.43,7586.76,18.88,18.88,1711692130,18.76,18.76,1711692130 +KIWOOM 차이나A50커넥트MSCI,441330,29,11125,5,-240,-2.11,37655,511,650000,37655,-2.11,7368.88,5.79,5.79,420528215,5.82,5.82,420528215 +KIWOOM 미국ETF산업STOXX,426330,30,15465,5,-110,-0.71,878,12,200000,878,-0.71,7316.67,0.44,0.44,13601647,0.44,0.44,13601647 diff --git a/top30/20250904/top30-vir-20250904-164000.csv b/top30/20250904/top30-vir-20250904-164000.csv new file mode 100644 index 000000000000..6e01041f4e1f --- /dev/null +++ b/top30/20250904/top30-vir-20250904-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19740,2,220,1.13,40003,13,4000000,40003,1.13,9999.99,1.00,1.00,789259085,1.00,1.00,789259085 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2195,2,304,16.08,7806738,20129,40342231,7806738,16.08,9999.99,19.35,19.35,17923534314,20.24,20.24,17923534314 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39560,2,365,0.93,38075,117,2000000,38075,0.93,9999.99,1.90,1.90,1506422585,1.90,1.90,1506422585 +키움제10호스팩,487720,6,2085,2,15,0.72,40879,139,4230000,40879,0.72,9999.99,0.97,0.97,83781365,0.95,0.95,83781365 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38810,5,-1480,-3.67,3789,15,1000000,3789,-3.67,9999.99,0.38,0.38,149707600,0.39,0.39,149707600 +하나 레버리지 반도체 ETN,Q700028,8,25795,2,535,2.12,3151,14,1500000,3151,2.12,9999.99,0.21,0.21,81635270,0.21,0.21,81635270 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4579,22,1000000,4579,2.90,9999.99,0.46,0.46,17035180,0.46,0.46,17035180 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32880,188,6600000,32880,1.46,9999.99,0.50,0.50,68790055,0.50,0.50,68790055 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +베셀,177350,13,1283,1,296,29.99,7593287,52454,19653767,7593287,29.99,9999.99,38.64,38.64,9180233009,36.41,36.41,9180233009 +모아데이타,288980,14,1131,2,47,4.34,7544254,52293,34556562,7544254,4.34,9999.99,21.83,21.83,9329636464,23.87,23.87,9329636464 +이지트로닉스,377330,15,5200,1,1195,29.84,1464989,10299,8139954,1464989,29.84,9999.99,18.00,18.00,7337670674,17.34,17.34,7337670674 +에이럭스,475580,16,11230,2,1230,12.30,8608330,61930,13624900,8608330,12.30,9999.99,63.18,63.18,97994615640,64.05,64.05,97994615640 +KB제27호스팩,464680,17,2030,3,0,0.00,29320,228,12905000,29320,0.00,9999.99,0.23,0.23,59507117,0.23,0.23,59507117 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,18,9220,2,40,0.44,632,5,2000000,632,0.44,9999.99,0.03,0.03,5823915,0.03,0.03,5823915 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,19,8475,2,280,3.42,122,1,1000000,122,3.42,9999.99,0.01,0.01,1036260,0.01,0.01,1036260 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,21,8920,5,-520,-5.51,101,1,1000000,101,-5.51,9999.99,0.01,0.01,947920,0.01,0.01,947920 +키움 코스피200 선물 달러노출 ETN,Q760021,22,10760,2,55,0.51,101,1,700000,101,0.51,9999.99,0.01,0.01,1083260,0.01,0.01,1083260 +제일파마홀딩스,002620,23,8830,2,150,1.73,97138,985,15973355,97138,1.73,9861.73,0.61,0.61,886229975,0.63,0.63,886229975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29620,2,480,1.65,5088,52,2000000,5088,1.65,9784.62,0.25,0.25,150499125,0.25,0.25,150499125 +라이온켐텍,171120,25,2235,2,25,1.13,923468,9527,35901760,923468,1.13,9693.17,2.57,2.57,2173010212,2.71,2.71,2173010212 +세림B&G,340440,26,1643,2,112,7.32,9077681,99625,28378364,9077681,7.32,9111.85,31.99,31.99,15882843793,34.06,34.06,15882843793 +RISE 채권혼합,183700,27,66155,2,60,0.09,810,10,240000,810,0.09,8100.00,0.34,0.34,53585970,0.34,0.34,53585970 +TIGER 200 생활소비재,227560,28,11700,2,165,1.43,147259,1941,780000,147259,1.43,7586.76,18.88,18.88,1711692130,18.76,18.76,1711692130 +KIWOOM 차이나A50커넥트MSCI,441330,29,11125,5,-240,-2.11,37655,511,650000,37655,-2.11,7368.88,5.79,5.79,420528215,5.82,5.82,420528215 +KIWOOM 미국ETF산업STOXX,426330,30,15465,5,-110,-0.71,878,12,200000,878,-0.71,7316.67,0.44,0.44,13601647,0.44,0.44,13601647 diff --git a/top30/20250904/top30-vir-20250904-165001.csv b/top30/20250904/top30-vir-20250904-165001.csv new file mode 100644 index 000000000000..ce0902624ef4 --- /dev/null +++ b/top30/20250904/top30-vir-20250904-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,19740,2,220,1.13,40003,13,4000000,40003,1.13,9999.99,1.00,1.00,789259085,1.00,1.00,789259085 +N2 코스피 200 TR ETN,Q550084,2,13065,2,45,0.35,4598,3,2000000,4598,0.35,9999.99,0.23,0.23,60072830,0.23,0.23,60072830 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,3,10005,3,0,0.00,51451,102,11200000,51451,0.00,9999.99,0.46,0.46,514772537,0.46,0.46,514772537 +엠투엔,033310,4,2195,2,304,16.08,7820945,20129,40342231,7820945,16.08,9999.99,19.39,19.39,17954505574,20.28,20.28,17954505574 +신한 레버리지 S&P500 선물 ETN,Q500050,5,39560,2,365,0.93,38075,117,2000000,38075,0.93,9999.99,1.90,1.90,1506422585,1.90,1.90,1506422585 +키움제10호스팩,487720,6,2085,2,15,0.72,40879,139,4230000,40879,0.72,9999.99,0.97,0.97,83781365,0.95,0.95,83781365 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,7,38810,5,-1480,-3.67,3789,15,1000000,3789,-3.67,9999.99,0.38,0.38,149707600,0.39,0.39,149707600 +하나 레버리지 반도체 ETN,Q700028,8,25795,2,535,2.12,3151,14,1500000,3151,2.12,9999.99,0.21,0.21,81635270,0.21,0.21,81635270 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3725,2,105,2.90,4579,22,1000000,4579,2.90,9999.99,0.46,0.46,17035180,0.46,0.46,17035180 +N2 미국 IT TOP5 ETN(H),Q550041,10,53030,2,480,0.91,191,1,700000,191,0.91,9999.99,0.03,0.03,10022800,0.03,0.03,10022800 +키움제11호스팩,489480,11,2080,2,30,1.46,32880,188,6600000,32880,1.46,9999.99,0.50,0.50,68790055,0.50,0.50,68790055 +한투 구리 선물 ETN,Q570071,12,12585,5,-135,-1.06,828,5,1000000,828,-1.06,9999.99,0.08,0.08,10436820,0.08,0.08,10436820 +베셀,177350,13,1283,1,296,29.99,7593287,52454,19653767,7593287,29.99,9999.99,38.64,38.64,9180233009,36.41,36.41,9180233009 +모아데이타,288980,14,1131,2,47,4.34,7548128,52293,34556562,7548128,4.34,9999.99,21.84,21.84,9334014084,23.88,23.88,9334014084 +이지트로닉스,377330,15,5200,1,1195,29.84,1464992,10299,8139954,1464992,29.84,9999.99,18.00,18.00,7337686274,17.34,17.34,7337686274 +에이럭스,475580,16,11230,2,1230,12.30,8610533,61930,13624900,8610533,12.30,9999.99,63.20,63.20,98019179090,64.06,64.06,98019179090 +KB제27호스팩,464680,17,2030,3,0,0.00,29320,228,12905000,29320,0.00,9999.99,0.23,0.23,59507117,0.23,0.23,59507117 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,18,9220,2,40,0.44,632,5,2000000,632,0.44,9999.99,0.03,0.03,5823915,0.03,0.03,5823915 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,19,8475,2,280,3.42,122,1,1000000,122,3.42,9999.99,0.01,0.01,1036260,0.01,0.01,1036260 +PLUS 신흥국MSCI인버스(합성 H),373530,20,9585,2,20,0.21,108,1,520000,108,0.21,9999.99,0.02,0.02,1028760,0.02,0.02,1028760 +메리츠 STAR 50 ETN,Q610033,21,8920,5,-520,-5.51,101,1,1000000,101,-5.51,9999.99,0.01,0.01,947920,0.01,0.01,947920 +키움 코스피200 선물 달러노출 ETN,Q760021,22,10760,2,55,0.51,101,1,700000,101,0.51,9999.99,0.01,0.01,1083260,0.01,0.01,1083260 +제일파마홀딩스,002620,23,8830,2,150,1.73,97138,985,15973355,97138,1.73,9861.73,0.61,0.61,886229975,0.63,0.63,886229975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,29620,2,480,1.65,5088,52,2000000,5088,1.65,9784.62,0.25,0.25,150499125,0.25,0.25,150499125 +라이온켐텍,171120,25,2235,2,25,1.13,924092,9527,35901760,924092,1.13,9699.72,2.57,2.57,2174411092,2.71,2.71,2174411092 +세림B&G,340440,26,1643,2,112,7.32,9080259,99625,28378364,9080259,7.32,9114.44,32.00,32.00,15887082025,34.07,34.07,15887082025 +RISE 채권혼합,183700,27,66155,2,60,0.09,810,10,240000,810,0.09,8100.00,0.34,0.34,53585970,0.34,0.34,53585970 +TIGER 200 생활소비재,227560,28,11700,2,165,1.43,147259,1941,780000,147259,1.43,7586.76,18.88,18.88,1711692130,18.76,18.76,1711692130 +KIWOOM 차이나A50커넥트MSCI,441330,29,11125,5,-240,-2.11,37655,511,650000,37655,-2.11,7368.88,5.79,5.79,420528215,5.82,5.82,420528215 +KIWOOM 미국ETF산업STOXX,426330,30,15465,5,-110,-0.71,878,12,200000,878,-0.71,7316.67,0.44,0.44,13601647,0.44,0.44,13601647 diff --git a/top30/20250905/top30-atvtr-20250905-090001.csv b/top30/20250905/top30-atvtr-20250905-090001.csv new file mode 100644 index 000000000000..62dab03ca68c --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국달러선물레버리지,225800,1,15035,5,-5,-0.03,5000,436,880000,5000,-0.03,1146.79,0.57,0.57,75175000,0.57,0.57,75175000 +퓨쳐켐,220100,2,24250,2,1500,6.59,116186,4031304,22102155,116186,6.59,2.88,0.53,0.53,2838844800,0.53,0.53,2838844800 +TIGER 글로벌AI전력인프라액티브,491010,3,16345,3,0,0.00,33709,116260,10430000,33709,0.00,28.99,0.32,0.32,550973605,0.32,0.32,550973605 +PS일렉트로닉스,332570,4,4815,2,140,2.99,98116,2862389,43258755,98116,2.99,3.43,0.23,0.23,472447990,0.23,0.23,472447990 +동일스틸럭스,023790,5,1681,2,22,1.33,43172,0,26139617,43172,1.33,0.00,0.17,0.17,72912064,0.17,0.17,72912064 +이아이디,093230,6,105,3,0,0.00,340809,64162708,254384360,340809,0.00,0.53,0.13,0.13,35784945,0.13,0.13,35784945 +삼영엠텍,054540,7,11650,3,0,0.00,13569,23594826,13000000,13569,0.00,0.06,0.10,0.10,158078850,0.10,0.10,158078850 +이화전기,024810,8,157,3,0,0.00,125599,43691172,218948640,125599,0.00,0.29,0.06,0.06,19719043,0.06,0.06,19719043 +이트론,096040,9,18,3,0,0.00,429857,344792960,906131295,429857,0.00,0.12,0.05,0.05,7737426,0.05,0.05,7737426 +PLUS 고배당주위클리고정커버드콜,0018C0,10,11900,2,10,0.08,2167,103417,4850000,2167,0.08,2.10,0.04,0.04,25787300,0.04,0.04,25787300 +엑스페릭스,317770,11,3900,3,0,0.00,12626,525971,33140861,12626,0.00,2.40,0.04,0.04,49241400,0.04,0.04,49241400 +SOL 조선TOP3플러스,466920,12,32850,5,-435,-1.31,16845,2306508,45300000,16845,-1.31,0.73,0.04,0.04,555283220,0.04,0.04,555283220 +HJ중공업,097230,13,24350,3,0,0.00,30056,17706922,83274281,30056,0.00,0.17,0.04,0.04,731863600,0.04,0.04,731863600 +우리기술,032820,14,4195,3,0,0.00,55779,75228440,165530656,55779,0.00,0.07,0.03,0.03,233992905,0.03,0.03,233992905 +디에이치엑스컴퍼니,031860,15,914,2,15,1.67,5481,510555,17172021,5481,1.67,1.07,0.03,0.03,5009634,0.03,0.03,5009634 +씨피시스템,413630,16,1847,3,0,0.00,11296,12792372,36436626,11296,0.00,0.09,0.03,0.03,20863712,0.03,0.03,20863712 +에스피시스템스,317830,17,9170,3,0,0.00,2777,693881,10773818,2777,0.00,0.40,0.03,0.03,25465090,0.03,0.03,25465090 +세림B&G,340440,18,1643,3,0,0.00,7000,9110773,28378364,7000,0.00,0.08,0.02,0.02,11501000,0.02,0.02,11501000 +러셀,217500,19,2265,3,0,0.00,7099,1210687,31812000,7099,0.00,0.59,0.02,0.02,16079235,0.02,0.02,16079235 +ACE 미국빅테크TOP7 Plus,465580,20,20215,2,305,1.53,8082,1410031,37850000,8082,1.53,0.57,0.02,0.02,163498170,0.02,0.02,163498170 +ACE KRX금현물,411060,21,22330,2,25,0.11,14028,1465525,66900000,14028,0.11,0.96,0.02,0.02,312973545,0.02,0.02,312973545 +토마토시스템,393210,22,7210,3,0,0.00,3084,1992513,15614544,3084,0.00,0.15,0.02,0.02,22235640,0.02,0.02,22235640 +에스앤더블류,103230,23,4990,3,0,0.00,1347,2432503,7200000,1347,0.00,0.06,0.02,0.02,6721530,0.02,0.02,6721530 +토비스,051360,24,17520,2,470,2.76,2557,28405,16067058,2557,2.76,9.00,0.02,0.02,44748980,0.02,0.02,44748980 +프로티나,468530,25,24600,3,0,0.00,1622,9510976,10871991,1622,0.00,0.02,0.01,0.01,39901200,0.01,0.01,39901200 +예선테크,250930,26,520,3,0,0.00,4547,7636245,33000440,4547,0.00,0.06,0.01,0.01,2364440,0.01,0.01,2364440 +SK오션플랜트,100090,27,22750,3,0,0.00,8282,5694393,60180336,8282,0.00,0.15,0.01,0.01,188415500,0.01,0.01,188415500 +온코닉테라퓨틱스,476060,28,30550,3,0,0.00,1423,4403024,11063810,1423,0.00,0.03,0.01,0.01,43472650,0.01,0.01,43472650 +RISE 200선물인버스2X,252420,29,1299,5,-11,-0.84,1315,150751,10600000,1315,-0.84,0.87,0.01,0.01,1708185,0.01,0.01,1708185 +KODEX 미국S&P500변동성확대시커버드콜,0089C0,30,10170,2,70,0.69,1015,1057222,8600000,1015,0.69,0.10,0.01,0.01,10322550,0.01,0.01,10322550 diff --git a/top30/20250905/top30-atvtr-20250905-091002.csv b/top30/20250905/top30-atvtr-20250905-091002.csv new file mode 100644 index 000000000000..23c23977f7ca --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,2078437,1801798,5000000,2078437,-0.81,115.35,41.57,41.57,15196557840,41.61,41.61,15196557840 +베셀,177350,2,1506,2,223,17.38,4092947,7596852,19653767,4092947,17.38,53.88,20.83,20.83,6126455750,20.70,20.70,6126455750 +이지트로닉스,377330,3,5240,2,40,0.77,1221882,1465014,8139954,1221882,0.77,83.40,15.01,15.01,6642970585,15.57,15.57,6642970585 +TIGER 28-04 회사채(A+이상)액티브,0094K0,4,99875,2,5,0.01,188835,88783,1527000,188835,0.01,212.69,12.37,12.37,18860522380,12.37,12.37,18860522380 +아이비젼웍스,469750,5,1484,2,130,9.60,4113970,4894286,33936481,4113970,9.60,84.06,12.12,12.12,6160865297,12.23,12.23,6160865297 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,7325,5,-60,-0.81,341330,2107210,3000000,341330,-0.81,16.20,11.38,11.38,2501098810,11.38,11.38,2501098810 +빌리언스,044480,7,441,2,61,16.05,4719494,2737116,40663728,4719494,16.05,172.43,11.61,11.61,2021059511,11.27,11.27,2021059511 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,35050,5,-1015,-2.81,102041,120349,1000000,102041,-2.81,84.79,10.20,10.20,3524291395,10.06,10.06,3524291395 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,9,13360,5,-255,-1.87,99177,101390,1000000,99177,-1.87,97.82,9.92,9.92,1320009485,9.88,9.88,1320009485 +조아제약,034940,10,1353,2,254,23.11,3011098,226003,30979827,3011098,23.11,1332.33,9.72,9.72,4018458366,9.59,9.59,4018458366 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10325,2,55,0.54,84205,108021,900000,84205,0.54,77.95,9.36,9.36,871140871,9.37,9.37,871140871 +코아스,071950,12,11400,2,2520,28.38,330710,267821,3290720,330710,28.38,123.48,10.05,10.05,3511647020,9.36,9.36,3511647020 +오가닉티코스메틱,900300,13,374,2,26,7.47,7472921,1027945,96002224,7472921,7.47,726.98,7.78,7.78,3151752635,8.78,8.78,3151752635 +프로티나,468530,14,24800,2,200,0.81,730241,9510976,10871991,730241,0.81,7.68,6.72,6.72,18207817000,6.75,6.75,18207817000 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10040,2,40,0.40,67200,231490,1000000,67200,0.40,29.03,6.72,6.72,674704460,6.72,6.72,674704460 +코닉오토메이션,391710,16,2445,2,245,11.14,2873380,1367591,42065086,2873380,11.14,210.11,6.83,6.83,6841323904,6.65,6.65,6841323904 +KODEX 코스닥150선물인버스,251340,17,3420,5,-10,-0.29,5076246,23167924,80000000,5076246,-0.29,21.91,6.35,6.35,17303337657,6.32,6.32,17303337657 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,19340,2,245,1.28,60736,117574,1000000,60736,1.28,51.66,6.07,6.07,1172668260,6.06,6.06,1172668260 +엑시콘,092870,19,12170,2,2030,20.02,799135,46136,13050797,799135,20.02,1732.13,6.12,6.12,9580934955,6.03,6.03,9580934955 +PS일렉트로닉스,332570,20,4895,2,220,4.71,2548009,2862389,43258755,2548009,4.71,89.02,5.89,5.89,12468629018,5.89,5.89,12468629018 +SOL 미국S&P500미국채혼합50,0080X0,21,10420,2,55,0.53,82327,141414,1600000,82327,0.53,58.22,5.15,5.15,858498415,5.15,5.15,858498415 +퓨쳐켐,220100,22,23450,2,700,3.08,1062877,4031304,22102155,1062877,3.08,26.37,4.81,4.81,25693643825,4.96,4.96,25693643825 +1Q 샤오미밸류체인액티브,0094X0,23,9700,2,25,0.26,39080,303554,800000,39080,0.26,12.87,4.89,4.89,379599690,4.89,4.89,379599690 +그래피,318060,24,9990,2,400,4.17,467080,453219,11038777,467080,4.17,103.06,4.23,4.23,4734023665,4.29,4.29,4734023665 +HJ중공업,097230,25,25300,2,950,3.90,3544608,17706922,83274281,3544608,3.90,20.02,4.26,4.26,88577677050,4.20,4.20,88577677050 +엔에프씨,265740,26,6980,2,580,9.06,359559,1341336,8931800,359559,9.06,26.81,4.03,4.03,2463508880,3.95,3.95,2463508880 +제이엔비,452160,27,8580,2,740,9.44,362707,206499,9617527,362707,9.44,175.65,3.77,3.77,3065474535,3.71,3.71,3065474535 +동일스틸럭스,023790,28,1857,2,198,11.93,984979,0,26139617,984979,11.93,0.00,3.77,3.77,1711787745,3.53,3.53,1711787745 +뉴로핏,380550,29,13840,2,220,1.62,385919,7470247,11554087,385919,1.62,5.17,3.34,3.34,5395257530,3.37,3.37,5395257530 +KODEX 200선물인버스2X,252670,30,1289,5,-11,-0.85,40817536,280161792,1214600000,40817536,-0.85,14.57,3.36,3.36,52609864115,3.36,3.36,52609864115 diff --git a/top30/20250905/top30-atvtr-20250905-092002.csv b/top30/20250905/top30-atvtr-20250905-092002.csv new file mode 100644 index 000000000000..1cecb9901a46 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,2700874,1801798,5000000,2700874,-0.68,149.90,54.02,54.02,19745075780,53.99,53.99,19745075780 +코아스,071950,2,11540,1,2660,29.95,1024912,267821,3290720,1024912,29.95,382.69,31.15,31.15,11511742790,30.31,30.31,11511742790 +베셀,177350,3,1500,2,217,16.91,5321631,7596852,19653767,5321631,16.91,70.05,27.08,27.08,7984464049,27.08,27.08,7984464049 +빌리언스,044480,4,441,2,61,16.05,9475843,2737116,40663728,9475843,16.05,346.20,23.30,23.30,4135096034,23.06,23.06,4135096034 +이지트로닉스,377330,5,5200,3,0,0.00,1359107,1465014,8139954,1359107,0.00,92.77,16.70,16.70,7360501225,17.39,17.39,7360501225 +아이비젼웍스,469750,6,1478,2,124,9.16,5098466,4894286,33936481,5098466,9.16,104.17,15.02,15.02,7619953444,15.19,15.19,7619953444 +조아제약,034940,7,1374,2,275,25.02,4788652,226003,30979827,4788652,25.02,2118.84,15.46,15.46,6454869290,15.16,15.16,6454869290 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7335,5,-50,-0.68,433373,2107210,3000000,433373,-0.68,20.57,14.45,14.45,3174252705,14.43,14.43,3174252705 +동일스틸럭스,023790,9,2155,1,496,29.90,3631112,0,26139617,3631112,29.90,0.00,13.89,13.89,6989490762,12.41,12.41,6989490762 +TIGER 28-04 회사채(A+이상)액티브,0094K0,10,99875,2,5,0.01,188868,88783,1527000,188868,0.01,212.73,12.37,12.37,18863818255,12.37,12.37,18863818255 +코닉오토메이션,391710,11,2410,2,210,9.55,5026813,1367591,42065086,5026813,9.55,367.57,11.95,11.95,12057370444,11.89,11.89,12057370444 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,35200,5,-865,-2.40,106613,120349,1000000,106613,-2.40,88.59,10.66,10.66,3686416835,10.47,10.47,3686416835 +오가닉티코스메틱,900300,13,370,2,22,6.32,8988710,1027945,96002224,8988710,6.32,874.43,9.36,9.36,3714377564,10.46,10.46,3714377564 +프로티나,468530,14,23750,5,-850,-3.46,1038075,9510976,10871991,1038075,-3.46,10.91,9.55,9.55,25572903050,9.90,9.90,25572903050 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,15,13360,5,-255,-1.87,99177,101390,1000000,99177,-1.87,97.82,9.92,9.92,1320009485,9.88,9.88,1320009485 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10330,2,60,0.58,84911,108021,900000,84911,0.58,78.61,9.43,9.43,878435851,9.45,9.45,878435851 +엑시콘,092870,17,11860,2,1720,16.96,1070860,46136,13050797,1070860,16.96,2321.09,8.21,8.21,12834207485,8.29,8.29,12834207485 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10025,2,25,0.25,78570,231490,1000000,78570,0.25,33.94,7.86,7.86,788835732,7.87,7.87,788835732 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,19305,2,210,1.10,77348,117574,1000000,77348,1.10,65.79,7.73,7.73,1492739980,7.73,7.73,1492739980 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,5874482,23167924,80000000,5874482,-0.44,25.36,7.34,7.34,20028035937,7.33,7.33,20028035937 +PS일렉트로닉스,332570,21,4875,2,200,4.28,3157502,2862389,43258755,3157502,4.28,110.31,7.30,7.30,15459412512,7.33,7.33,15459412512 +퓨쳐켐,220100,22,22750,3,0,0.00,1428243,4031304,22102155,1428243,0.00,35.43,6.46,6.46,34130822850,6.79,6.79,34130822850 +HJ중공업,097230,23,25500,2,1150,4.72,5561548,17706922,83274281,5561548,4.72,31.41,6.68,6.68,139985693825,6.59,6.59,139985693825 +SOL 한국원자력SMR,0092B0,24,9850,5,-130,-1.30,174409,618225,2950000,174409,-1.30,28.21,5.91,5.91,1718681795,5.91,5.91,1718681795 +KODEX 200선물인버스2X,252670,25,1291,5,-9,-0.69,71058918,280161792,1214600000,71058918,-0.69,25.36,5.85,5.85,91521122755,5.84,5.84,91521122755 +엔에프씨,265740,26,6960,2,560,8.75,523471,1341336,8931800,523471,8.75,39.03,5.86,5.86,3616986700,5.82,5.82,3616986700 +1Q 샤오미밸류체인액티브,0094X0,27,9715,2,40,0.41,46386,303554,800000,46386,0.41,15.28,5.80,5.80,450585705,5.80,5.80,450585705 +KODEX 레버리지,122630,28,25060,2,165,0.66,4687972,18906272,88400000,4687972,0.66,24.80,5.30,5.30,117757732552,5.32,5.32,117757732552 +SOL 미국S&P500미국채혼합50,0080X0,29,10415,2,50,0.48,82808,141414,1600000,82808,0.48,58.56,5.18,5.18,863508100,5.18,5.18,863508100 +오리엔트정공,065500,30,3405,2,475,16.21,1706329,736489,31742912,1706329,16.21,231.68,5.38,5.38,5550142234,5.13,5.13,5550142234 diff --git a/top30/20250905/top30-atvtr-20250905-093002.csv b/top30/20250905/top30-atvtr-20250905-093002.csv new file mode 100644 index 000000000000..da96f8c90965 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7300,5,-65,-0.88,3574598,1801798,5000000,3574598,-0.88,198.39,71.49,71.49,26122430430,71.57,71.57,26122430430 +코아스,071950,2,11540,1,2660,29.95,1056789,267821,3290720,1056789,29.95,394.59,32.11,32.11,11879603370,31.28,31.28,11879603370 +베셀,177350,3,1508,2,225,17.54,5889937,7596852,19653767,5889937,17.54,77.53,29.97,29.97,8843521829,29.84,29.84,8843521829 +빌리언스,044480,4,431,2,51,13.42,10782189,2737116,40663728,10782189,13.42,393.93,26.52,26.52,4704930986,26.85,26.85,4704930986 +이지트로닉스,377330,5,4965,5,-235,-4.52,1599041,1465014,8139954,1599041,-4.52,109.15,19.64,19.64,8591804995,21.26,21.26,8591804995 +조아제약,034940,6,1353,2,254,23.11,5361654,226003,30979827,5361654,23.11,2372.38,17.31,17.31,7236314155,17.26,17.26,7236314155 +아이비젼웍스,469750,7,1463,2,109,8.05,5696006,4894286,33936481,5696006,8.05,116.38,16.78,16.78,8496256963,17.11,17.11,8496256963 +오리엔트정공,065500,8,3345,2,415,14.16,5322940,736489,31742912,5322940,14.16,722.75,16.77,16.77,17965768437,16.92,16.92,17965768437 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7310,5,-75,-1.02,460291,2107210,3000000,460291,-1.02,21.84,15.34,15.34,3371383220,15.37,15.37,3371383220 +코닉오토메이션,391710,10,2390,2,190,8.64,5954832,1367591,42065086,5954832,8.64,435.42,14.16,14.16,14273469362,14.20,14.20,14273469362 +동일스틸럭스,023790,11,2155,1,496,29.90,3824357,0,26139617,3824357,29.90,0.00,14.63,14.63,7405933737,13.15,13.15,7405933737 +TIGER 28-04 회사채(A+이상)액티브,0094K0,12,99870,3,0,0.00,189007,88783,1527000,189007,0.00,212.89,12.38,12.38,18877700360,12.38,12.38,18877700360 +오가닉티코스메틱,900300,13,366,2,18,5.17,9842026,1027945,96002224,9842026,5.17,957.45,10.25,10.25,4026912604,11.46,11.46,4026912604 +프로티나,468530,14,23350,5,-1250,-5.08,1180885,9510976,10871991,1180885,-5.08,12.42,10.86,10.86,28936897375,11.40,11.40,28936897375 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,35705,5,-360,-1.00,107070,120349,1000000,107070,-1.00,88.97,10.71,10.71,3702556785,10.37,10.37,3702556785 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,16,13360,5,-255,-1.87,99177,101390,1000000,99177,-1.87,97.82,9.92,9.92,1320009485,9.88,9.88,1320009485 +엑시콘,092870,17,11720,2,1580,15.58,1255119,46136,13050797,1255119,15.58,2720.48,9.62,9.62,14999723485,9.81,9.81,14999723485 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10345,2,75,0.73,88016,108021,900000,88016,0.73,81.48,9.78,9.78,910543941,9.78,9.78,910543941 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,19165,2,70,0.37,94046,117574,1000000,94046,0.37,79.99,9.40,9.40,1812694425,9.46,9.46,1812694425 +퓨쳐켐,220100,20,22050,5,-700,-3.08,1727673,4031304,22102155,1727673,-3.08,42.86,7.82,7.82,40838702700,8.38,8.38,40838702700 +KODEX 코스닥150선물인버스,251340,21,3425,5,-5,-0.15,6717656,23167924,80000000,6717656,-0.15,29.00,8.40,8.40,22909384847,8.36,8.36,22909384847 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10025,2,25,0.25,80296,231490,1000000,80296,0.25,34.69,8.03,8.03,806132019,8.04,8.04,806132019 +세림B&G,340440,23,1821,2,178,10.83,2301089,9110773,28378364,2301089,10.83,25.26,8.11,8.11,4106059958,7.95,7.95,4106059958 +PS일렉트로닉스,332570,24,4870,2,195,4.17,3362253,2862389,43258755,3362253,4.17,117.46,7.77,7.77,16456607318,7.81,7.81,16456607318 +SOL 한국원자력SMR,0092B0,25,9840,5,-140,-1.40,229954,618225,2950000,229954,-1.40,37.20,7.80,7.80,2265309440,7.80,7.80,2265309440 +TIGER 200선물인버스2X,252710,26,1365,5,-13,-0.94,4229391,2786385,54900000,4229391,-0.94,151.79,7.70,7.70,5774312467,7.71,7.71,5774312467 +HJ중공업,097230,27,25650,2,1300,5.34,6497626,17706922,83274281,6497626,5.34,36.70,7.80,7.80,163933508625,7.67,7.67,163933508625 +1Q 샤오미밸류체인액티브,0094X0,28,9700,2,25,0.26,60474,303554,800000,60474,0.26,19.92,7.56,7.56,587393015,7.57,7.57,587393015 +KODEX 200선물인버스2X,252670,29,1287,5,-13,-1.00,85903941,280161792,1214600000,85903941,-1.00,30.66,7.07,7.07,110645144405,7.08,7.08,110645144405 +엔에프씨,265740,30,6800,2,400,6.25,582891,1341336,8931800,582891,6.25,43.46,6.53,6.53,4023043665,6.62,6.62,4023043665 diff --git a/top30/20250905/top30-atvtr-20250905-094002.csv b/top30/20250905/top30-atvtr-20250905-094002.csv new file mode 100644 index 000000000000..857f3f910f6c --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7300,5,-65,-0.88,3992403,1801798,5000000,3992403,-0.88,221.58,79.85,79.85,29171187830,79.92,79.92,29171187830 +코아스,071950,2,11540,1,2660,29.95,1157392,267821,3290720,1157392,29.95,432.15,35.17,35.17,13036088585,34.33,34.33,13036088585 +베셀,177350,3,1501,2,218,16.99,6141915,7596852,19653767,6141915,16.99,80.85,31.25,31.25,9222824813,31.26,31.26,9222824813 +빌리언스,044480,4,454,2,74,19.47,12596195,2737116,40663728,12596195,19.47,460.20,30.98,30.98,5513627659,29.87,29.87,5513627659 +이지트로닉스,377330,5,4940,5,-260,-5.00,1744066,1465014,8139954,1744066,-5.00,119.05,21.43,21.43,9305936089,23.14,23.14,9305936089 +오리엔트정공,065500,6,3290,2,360,12.29,6888665,736489,31742912,6888665,12.29,935.34,21.70,21.70,23122606701,22.14,22.14,23122606701 +조아제약,034940,7,1314,2,215,19.56,5753619,226003,30979827,5753619,19.56,2545.82,18.57,18.57,7762330619,19.07,19.07,7762330619 +아이비젼웍스,469750,8,1442,2,88,6.50,6073391,4894286,33936481,6073391,6.50,124.09,17.90,17.90,9043878883,18.48,18.48,9043878883 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7330,5,-55,-0.74,465774,2107210,3000000,465774,-0.74,22.10,15.53,15.53,3411541945,15.51,15.51,3411541945 +코닉오토메이션,391710,10,2385,2,185,8.41,6351779,1367591,42065086,6351779,8.41,464.45,15.10,15.10,15213844848,15.16,15.16,15213844848 +동일스틸럭스,023790,11,2155,1,496,29.90,3845047,0,26139617,3845047,29.90,0.00,14.71,14.71,7450520687,13.23,13.23,7450520687 +TIGER 28-04 회사채(A+이상)액티브,0094K0,12,99870,3,0,0.00,189009,88783,1527000,189009,0.00,212.89,12.38,12.38,18877900100,12.38,12.38,18877900100 +세림B&G,340440,13,1782,2,139,8.46,3388671,9110773,28378364,3388671,8.46,37.19,11.94,11.94,6073941806,12.01,12.01,6073941806 +프로티나,468530,14,23600,5,-1000,-4.07,1241309,9510976,10871991,1241309,-4.07,13.05,11.42,11.42,30358866100,11.83,11.83,30358866100 +오가닉티코스메틱,900300,15,372,2,24,6.90,10355921,1027945,96002224,10355921,6.90,1007.44,10.79,10.79,4216989942,11.81,11.81,4216989942 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19170,2,75,0.39,114960,117574,1000000,114960,0.39,97.78,11.50,11.50,2212715920,11.54,11.54,2212715920 +엑시콘,092870,17,11490,2,1350,13.31,1441706,46136,13050797,1441706,13.31,3124.90,11.05,11.05,17147876655,11.44,11.44,17147876655 +1Q 샤오미밸류체인액티브,0094X0,18,9715,2,40,0.41,85632,303554,800000,85632,0.41,28.21,10.70,10.70,831810035,10.70,10.70,831810035 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,35765,5,-300,-0.83,107074,120349,1000000,107074,-0.83,88.97,10.71,10.71,3702699845,10.35,10.35,3702699845 +퓨쳐켐,220100,20,22350,5,-400,-1.76,2108556,4031304,22102155,2108556,-1.76,52.30,9.54,9.54,49179479175,9.96,9.96,49179479175 +SOL 미국500타겟데일리커버드콜액티브,494210,21,10325,2,55,0.54,88930,108021,900000,88930,0.54,82.33,9.88,9.88,919981191,9.90,9.90,919981191 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,13360,5,-255,-1.87,99177,101390,1000000,99177,-1.87,97.82,9.92,9.92,1320009485,9.88,9.88,1320009485 +KODEX 코스닥150선물인버스,251340,23,3415,5,-15,-0.44,7527111,23167924,80000000,7527111,-0.44,32.49,9.41,9.41,25676036140,9.40,9.40,25676036140 +SOL 한국원자력SMR,0092B0,24,9845,5,-135,-1.35,272481,618225,2950000,272481,-1.35,44.07,9.24,9.24,2683541620,9.24,9.24,2683541620 +HJ중공업,097230,25,25300,2,950,3.90,7254505,17706922,83274281,7254505,3.90,40.97,8.71,8.71,183108840975,8.69,8.69,183108840975 +PS일렉트로닉스,332570,26,4870,2,195,4.17,3721167,2862389,43258755,3721167,4.17,130.00,8.60,8.60,18219768050,8.65,8.65,18219768050 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10035,2,35,0.35,82752,231490,1000000,82752,0.35,35.75,8.28,8.28,830757501,8.28,8.28,830757501 +오성첨단소재,052420,28,1871,2,41,2.24,7652297,49217648,91170474,7652297,2.24,15.55,8.39,8.39,14056481745,8.24,8.24,14056481745 +TIGER 200선물인버스2X,252710,29,1367,5,-11,-0.80,4500114,2786385,54900000,4500114,-0.80,161.50,8.20,8.20,6144216578,8.19,8.19,6144216578 +TIGER 조선TOP10,494670,30,25990,5,-185,-0.71,1738019,1822240,21500000,1738019,-0.71,95.38,8.08,8.08,44781969283,8.01,8.01,44781969283 diff --git a/top30/20250905/top30-atvtr-20250905-095002.csv b/top30/20250905/top30-atvtr-20250905-095002.csv new file mode 100644 index 000000000000..7831960fe518 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,4039728,1801798,5000000,4039728,-0.75,224.21,80.79,80.79,29516870105,80.76,80.76,29516870105 +빌리언스,044480,2,441,2,61,16.05,15639817,2737116,40663728,15639817,16.05,571.40,38.46,38.46,6886308553,38.40,38.40,6886308553 +베셀,177350,3,1461,2,178,13.87,6919789,7596852,19653767,6919789,13.87,91.09,35.21,35.21,10367451176,36.11,36.11,10367451176 +코아스,071950,4,11540,1,2660,29.95,1163515,267821,3290720,1163515,29.95,434.44,35.36,35.36,13106748005,34.51,34.51,13106748005 +오리엔트정공,065500,5,3165,2,235,8.02,7821139,736489,31742912,7821139,8.02,1061.95,24.64,24.64,26119724164,26.00,26.00,26119724164 +코닉오토메이션,391710,6,2610,2,410,18.64,11513441,1367591,42065086,11513441,18.64,841.88,27.37,27.37,28160611872,25.65,25.65,28160611872 +이지트로닉스,377330,7,4850,5,-350,-6.73,1844293,1465014,8139954,1844293,-6.73,125.89,22.66,22.66,9793160549,24.81,24.81,9793160549 +조아제약,034940,8,1336,2,237,21.57,6308137,226003,30979827,6308137,21.57,2791.17,20.36,20.36,8497655681,20.53,20.53,8497655681 +아이비젼웍스,469750,9,1438,2,84,6.20,6430140,4894286,33936481,6430140,6.20,131.38,18.95,18.95,9558111969,19.59,19.59,9558111969 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7330,5,-55,-0.74,469462,2107210,3000000,469462,-0.74,22.28,15.65,15.65,3438578230,15.64,15.64,3438578230 +오가닉티코스메틱,900300,11,394,2,46,13.22,13315210,1027945,96002224,13315210,13.22,1295.32,13.87,13.87,5366721828,14.19,14.19,5366721828 +세림B&G,340440,12,1733,2,90,5.48,3835193,9110773,28378364,3835193,5.48,42.10,13.51,13.51,6856643562,13.94,13.94,6856643562 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19095,3,0,0.00,135849,117574,1000000,135849,0.00,115.54,13.58,13.58,2612624690,13.68,13.68,2612624690 +동일스틸럭스,023790,14,2155,1,496,29.90,3864844,0,26139617,3864844,29.90,0.00,14.79,14.79,7493183222,13.30,13.30,7493183222 +프로티나,468530,15,24450,5,-150,-0.61,1439566,9510976,10871991,1439566,-0.61,15.14,13.24,13.24,35158554800,13.23,13.23,35158554800 +TIGER 28-04 회사채(A+이상)액티브,0094K0,16,99870,3,0,0.00,189009,88783,1527000,189009,0.00,212.89,12.38,12.38,18877900100,12.38,12.38,18877900100 +엑시콘,092870,17,11450,2,1310,12.92,1512096,46136,13050797,1512096,12.92,3277.48,11.59,11.59,17954837105,12.02,12.02,17954837105 +퓨쳐켐,220100,18,22800,2,50,0.22,2362859,4031304,22102155,2362859,0.22,58.61,10.69,10.69,54929415350,10.90,10.90,54929415350 +1Q 샤오미밸류체인액티브,0094X0,19,9715,2,40,0.41,86439,303554,800000,86439,0.41,28.48,10.80,10.80,839653105,10.80,10.80,839653105 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,35945,5,-120,-0.33,110420,120349,1000000,110420,-0.33,91.75,11.04,11.04,3822726075,10.63,10.63,3822726075 +오성첨단소재,052420,21,1846,2,16,0.87,9389592,49217648,91170474,9389592,0.87,19.08,10.30,10.30,17301043401,10.28,10.28,17301043401 +TIGER 조선TOP10,494670,22,26127,5,-48,-0.18,2152047,1822240,21500000,2152047,-0.18,118.10,10.01,10.01,55570100748,9.89,9.89,55570100748 +KODEX 코스닥150선물인버스,251340,23,3410,5,-20,-0.58,7905181,23167924,80000000,7905181,-0.58,34.12,9.88,9.88,26965607796,9.88,9.88,26965607796 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10345,2,75,0.73,88935,108021,900000,88935,0.73,82.33,9.88,9.88,920032916,9.88,9.88,920032916 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,25,13575,5,-40,-0.29,99182,101390,1000000,99182,-0.29,97.82,9.92,9.92,1320077360,9.72,9.72,1320077360 +HJ중공업,097230,26,25150,2,800,3.29,8044819,17706922,83274281,8044819,3.29,45.43,9.66,9.66,203185075400,9.70,9.70,203185075400 +SOL 한국원자력SMR,0092B0,27,9825,5,-155,-1.55,284492,618225,2950000,284492,-1.55,46.02,9.64,9.64,2801612950,9.67,9.67,2801612950 +PS일렉트로닉스,332570,28,4860,2,185,3.96,3882751,2862389,43258755,3882751,3.96,135.65,8.98,8.98,19009308989,9.04,9.04,19009308989 +TIGER 200선물인버스2X,252710,29,1368,5,-10,-0.73,4655071,2786385,54900000,4655071,-0.73,167.06,8.48,8.48,6356184914,8.46,8.46,6356184914 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10025,2,25,0.25,82962,231490,1000000,82962,0.25,35.84,8.30,8.30,832863826,8.31,8.31,832863826 diff --git a/top30/20250905/top30-atvtr-20250905-100002.csv b/top30/20250905/top30-atvtr-20250905-100002.csv new file mode 100644 index 000000000000..ed55bcf7e65a --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,4147096,1801798,5000000,4147096,-0.68,230.16,82.94,82.94,30302128905,82.85,82.85,30302128905 +빌리언스,044480,2,441,2,61,16.05,16471035,2737116,40663728,16471035,16.05,601.77,40.51,40.51,7251403475,40.44,40.44,7251403475 +베셀,177350,3,1495,2,212,16.52,7450504,7596852,19653767,7450504,16.52,98.07,37.91,37.91,11159022943,37.98,37.98,11159022943 +코닉오토메이션,391710,4,2695,2,495,22.50,16455990,1367591,42065086,16455990,22.50,1203.28,39.12,39.12,41344988998,36.47,36.47,41344988998 +코아스,071950,5,11540,1,2660,29.95,1179688,267821,3290720,1179688,29.95,440.48,35.85,35.85,13293384425,35.01,35.01,13293384425 +오리엔트정공,065500,6,3120,2,190,6.48,8300228,736489,31742912,8300228,6.48,1127.00,26.15,26.15,27624793406,27.89,27.89,27624793406 +이지트로닉스,377330,7,4830,5,-370,-7.12,1959919,1465014,8139954,1959919,-7.12,133.78,24.08,24.08,10348816074,26.32,26.32,10348816074 +조아제약,034940,8,1330,2,231,21.02,6726672,226003,30979827,6726672,21.02,2976.36,21.71,21.71,9057349575,21.98,21.98,9057349575 +아이비젼웍스,469750,9,1425,2,71,5.24,6685289,4894286,33936481,6685289,5.24,136.59,19.70,19.70,9923218805,20.52,20.52,9923218805 +오가닉티코스메틱,900300,10,397,2,49,14.08,15296436,1027945,96002224,15296436,14.08,1488.06,15.93,15.93,6150209544,16.14,16.14,6150209544 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7325,5,-60,-0.81,478220,2107210,3000000,478220,-0.81,22.69,15.94,15.94,3502698635,15.94,15.94,3502698635 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,19015,5,-80,-0.42,148467,117574,1000000,148467,-0.42,126.28,14.85,14.85,2852566450,15.00,15.00,2852566450 +프로티나,468530,13,24400,5,-200,-0.81,1579727,9510976,10871991,1579727,-0.81,16.61,14.53,14.53,38598274175,14.55,14.55,38598274175 +세림B&G,340440,14,1748,2,105,6.39,4020217,9110773,28378364,4020217,6.39,44.13,14.17,14.17,7180285253,14.47,14.47,7180285253 +동일스틸럭스,023790,15,2155,1,496,29.90,3894656,0,26139617,3894656,29.90,0.00,14.90,14.90,7557428082,13.42,13.42,7557428082 +엑시콘,092870,16,11400,2,1260,12.43,1583776,46136,13050797,1583776,12.43,3432.84,12.14,12.14,18768848645,12.62,12.62,18768848645 +TIGER 28-04 회사채(A+이상)액티브,0094K0,17,99870,3,0,0.00,189042,88783,1527000,189042,0.00,212.93,12.38,12.38,18881195810,12.38,12.38,18881195810 +KODEX 코스닥150선물인버스,251340,18,3410,5,-20,-0.58,9786039,23167924,80000000,9786039,-0.58,42.24,12.23,12.23,33370867439,12.23,12.23,33370867439 +TIGER 조선TOP10,494670,19,26140,5,-35,-0.13,2592297,1822240,21500000,2592297,-0.13,142.26,12.06,12.06,67081484463,11.94,11.94,67081484463 +퓨쳐켐,220100,20,22500,5,-250,-1.10,2510865,4031304,22102155,2510865,-1.10,62.28,11.36,11.36,58311866300,11.73,11.73,58311866300 +한국선재,025550,21,3975,2,310,8.46,2996525,9141897,25514004,2996525,8.46,32.78,11.74,11.74,11597435210,11.44,11.44,11597435210 +1Q 샤오미밸류체인액티브,0094X0,22,9705,2,30,0.31,88637,303554,800000,88637,0.31,29.20,11.08,11.08,861004498,11.09,11.09,861004498 +오성첨단소재,052420,23,1863,2,33,1.80,10177091,49217648,91170474,10177091,1.80,20.68,11.16,11.16,18751153184,11.04,11.04,18751153184 +에이럭스,475580,24,11570,2,340,3.03,1496906,8655079,13624900,1496906,3.03,17.30,10.99,10.99,17235926810,10.93,10.93,17235926810 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,36100,2,35,0.10,113788,120349,1000000,113788,0.10,94.55,11.38,11.38,3944074435,10.93,10.93,3944074435 +HJ중공업,097230,26,24850,2,500,2.05,8669815,17706922,83274281,8669815,2.05,48.96,10.41,10.41,218832712825,10.57,10.57,218832712825 +현대힘스,460930,27,29850,2,2700,9.94,3824726,1902557,35479871,3824726,9.94,201.03,10.78,10.78,111499042775,10.53,10.53,111499042775 +SOL 한국원자력SMR,0092B0,28,9810,5,-170,-1.70,297959,618225,2950000,297959,-1.70,48.20,10.10,10.10,2933745550,10.14,10.14,2933745550 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10345,2,75,0.73,88935,108021,900000,88935,0.73,82.33,9.88,9.88,920032916,9.88,9.88,920032916 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13635,2,20,0.15,99185,101390,1000000,99185,0.15,97.83,9.92,9.92,1320118265,9.68,9.68,1320118265 diff --git a/top30/20250905/top30-atvtr-20250905-101002.csv b/top30/20250905/top30-atvtr-20250905-101002.csv new file mode 100644 index 000000000000..f1c1e087b9d6 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,4178311,1801798,5000000,4178311,-0.75,231.90,83.57,83.57,30530376655,83.53,83.53,30530376655 +코닉오토메이션,391710,2,2710,2,510,23.18,19046668,1367591,42065086,19046668,23.18,1392.72,45.28,45.28,48394713512,42.45,42.45,48394713512 +빌리언스,044480,3,441,2,61,16.05,17121087,2737116,40663728,17121087,16.05,625.52,42.10,42.10,7538787958,42.04,42.04,7538787958 +베셀,177350,4,1487,2,204,15.90,7762690,7596852,19653767,7762690,15.90,102.18,39.50,39.50,11622869559,39.77,39.77,11622869559 +코아스,071950,5,11540,1,2660,29.95,1186910,267821,3290720,1186910,29.95,443.17,36.07,36.07,13376726305,35.23,35.23,13376726305 +오리엔트정공,065500,6,3080,2,150,5.12,8890736,736489,31742912,8890736,5.12,1207.18,28.01,28.01,29457814835,30.13,30.13,29457814835 +이지트로닉스,377330,7,4790,5,-410,-7.88,2007743,1465014,8139954,2007743,-7.88,137.05,24.67,24.67,10578487559,27.13,27.13,10578487559 +조아제약,034940,8,1328,2,229,20.84,6943892,226003,30979827,6943892,20.84,3072.48,22.41,22.41,9346285610,22.72,22.72,9346285610 +아이비젼웍스,469750,9,1430,2,76,5.61,6832577,4894286,33936481,6832577,5.61,139.60,20.13,20.13,10132722361,20.88,20.88,10132722361 +오가닉티코스메틱,900300,10,392,2,44,12.64,17959407,1027945,96002224,17959407,12.64,1747.12,18.71,18.71,7218051843,19.18,19.18,7218051843 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7325,5,-60,-0.81,511233,2107210,3000000,511233,-0.81,24.26,17.04,17.04,3744547160,17.04,17.04,3744547160 +세림B&G,340440,12,1732,2,89,5.42,4205880,9110773,28378364,4205880,5.42,46.16,14.82,14.82,7501548753,15.26,15.26,7501548753 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19015,5,-80,-0.42,148467,117574,1000000,148467,-0.42,126.28,14.85,14.85,2852566450,15.00,15.00,2852566450 +프로티나,468530,14,24450,5,-150,-0.61,1606758,9510976,10871991,1606758,-0.61,16.89,14.78,14.78,39256647275,14.77,14.77,39256647275 +동일스틸럭스,023790,15,2155,1,496,29.90,3909774,0,26139617,3909774,29.90,0.00,14.96,14.96,7590007372,13.47,13.47,7590007372 +KODEX 코스닥150선물인버스,251340,16,3400,5,-30,-0.87,10724943,23167924,80000000,10724943,-0.87,46.29,13.41,13.41,36571419640,13.45,13.45,36571419640 +현대힘스,460930,17,29950,2,2800,10.31,4846063,1902557,35479871,4846063,10.31,254.71,13.66,13.66,142162676600,13.38,13.38,142162676600 +한국선재,025550,18,3860,2,195,5.32,3334349,9141897,25514004,3334349,5.32,36.47,13.07,13.07,12920569353,13.12,13.12,12920569353 +엑시콘,092870,19,11260,2,1120,11.05,1615068,46136,13050797,1615068,11.05,3500.67,12.38,12.38,19123629135,13.01,13.01,19123629135 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10040,2,40,0.40,129904,231490,1000000,129904,0.40,56.12,12.99,12.99,1303955132,12.99,12.99,1303955132 +TIGER 조선TOP10,494670,21,26135,5,-40,-0.15,2691213,1822240,21500000,2691213,-0.15,147.69,12.52,12.52,69667523682,12.40,12.40,69667523682 +TIGER 28-04 회사채(A+이상)액티브,0094K0,22,99870,3,0,0.00,189059,88783,1527000,189059,0.00,212.95,12.38,12.38,18882893600,12.38,12.38,18882893600 +퓨쳐켐,220100,23,22850,2,100,0.44,2576184,4031304,22102155,2576184,0.44,63.90,11.66,11.66,59798591050,11.84,11.84,59798591050 +에이럭스,475580,24,11520,2,290,2.58,1613014,8655079,13624900,1613014,2.58,18.64,11.84,11.84,18578313630,11.84,11.84,18578313630 +오성첨단소재,052420,25,1847,2,17,0.93,10613365,49217648,91170474,10613365,0.93,21.56,11.64,11.64,19556130422,11.61,11.61,19556130422 +HJ중공업,097230,26,24800,2,450,1.85,9191015,17706922,83274281,9191015,1.85,51.91,11.04,11.04,231774496900,11.22,11.22,231774496900 +1Q 샤오미밸류체인액티브,0094X0,27,9715,2,40,0.41,89496,303554,800000,89496,0.41,29.48,11.19,11.19,869348783,11.19,11.19,869348783 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,36100,2,35,0.10,113788,120349,1000000,113788,0.10,94.55,11.38,11.38,3944074435,10.93,10.93,3944074435 +SOL 한국원자력SMR,0092B0,29,9835,5,-145,-1.45,305525,618225,2950000,305525,-1.45,49.42,10.36,10.36,3008020695,10.37,10.37,3008020695 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10345,2,75,0.73,88935,108021,900000,88935,0.73,82.33,9.88,9.88,920032916,9.88,9.88,920032916 diff --git a/top30/20250905/top30-atvtr-20250905-102002.csv b/top30/20250905/top30-atvtr-20250905-102002.csv new file mode 100644 index 000000000000..98ae8e441217 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7335,5,-30,-0.41,5214442,1801798,5000000,5214442,-0.41,289.40,104.29,104.29,38121772510,103.94,103.94,38121772510 +코닉오토메이션,391710,2,2760,2,560,25.45,20981345,1367591,42065086,20981345,25.45,1534.18,49.88,49.88,53645449970,46.21,46.21,53645449970 +빌리언스,044480,3,440,2,60,15.79,17511127,2737116,40663728,17511127,15.79,639.77,43.06,43.06,7710721552,43.10,43.10,7710721552 +베셀,177350,4,1455,2,172,13.41,7932828,7596852,19653767,7932828,13.41,104.42,40.36,40.36,11872210110,41.52,41.52,11872210110 +코아스,071950,5,11540,1,2660,29.95,1187796,267821,3290720,1187796,29.95,443.50,36.10,36.10,13386950745,35.25,35.25,13386950745 +오리엔트정공,065500,6,3060,2,130,4.44,9141845,736489,31742912,9141845,4.44,1241.27,28.80,28.80,30229179739,31.12,31.12,30229179739 +이지트로닉스,377330,7,4820,5,-380,-7.31,2083121,1465014,8139954,2083121,-7.31,142.19,25.59,25.59,10939438564,27.88,27.88,10939438564 +조아제약,034940,8,1312,2,213,19.38,7050780,226003,30979827,7050780,19.38,3119.77,22.76,22.76,9487747935,23.34,23.34,9487747935 +아이비젼웍스,469750,9,1421,2,67,4.95,6879083,4894286,33936481,6879083,4.95,140.55,20.27,20.27,10199020524,21.15,21.15,10199020524 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10060,2,60,0.60,207055,231490,1000000,207055,0.60,89.44,20.71,20.71,2078438797,20.66,20.66,2078438797 +오가닉티코스메틱,900300,11,393,2,45,12.93,18851440,1027945,96002224,18851440,12.93,1833.90,19.64,19.64,7569589704,20.06,20.06,7569589704 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7350,5,-35,-0.47,595033,2107210,3000000,595033,-0.47,28.24,19.83,19.83,4360419690,19.78,19.78,4360419690 +세림B&G,340440,13,1745,2,102,6.21,4724272,9110773,28378364,4724272,6.21,51.85,16.65,16.65,8420646951,17.00,17.00,8420646951 +프로티나,468530,14,24500,5,-100,-0.41,1779045,9510976,10871991,1779045,-0.41,18.71,16.36,16.36,43518887300,16.34,16.34,43518887300 +현대힘스,460930,15,29250,2,2100,7.73,5388523,1902557,35479871,5388523,7.73,283.23,15.19,15.19,158239992375,15.25,15.25,158239992375 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +KODEX 코스닥150선물인버스,251340,17,3410,5,-20,-0.58,11282488,23167924,80000000,11282488,-0.58,48.70,14.10,14.10,38470793024,14.10,14.10,38470793024 +TIGER 조선TOP10,494670,18,26170,5,-5,-0.02,2959335,1822240,21500000,2959335,-0.02,162.40,13.76,13.76,76682998100,13.63,13.63,76682998100 +동일스틸럭스,023790,19,2155,1,496,29.90,3919156,0,26139617,3919156,29.90,0.00,14.99,14.99,7610225582,13.51,13.51,7610225582 +한국선재,025550,20,3892,2,227,6.19,3451857,9141897,25514004,3451857,6.19,37.76,13.53,13.53,13377448940,13.47,13.47,13377448940 +엑시콘,092870,21,11380,2,1240,12.23,1658759,46136,13050797,1658759,12.23,3595.37,12.71,12.71,19618958365,13.21,13.21,19618958365 +TIGER 28-04 회사채(A+이상)액티브,0094K0,22,99870,3,0,0.00,189059,88783,1527000,189059,0.00,212.95,12.38,12.38,18882893600,12.38,12.38,18882893600 +에이럭스,475580,23,11470,2,240,2.14,1673577,8655079,13624900,1673577,2.14,19.34,12.28,12.28,19274669100,12.33,12.33,19274669100 +퓨쳐켐,220100,24,22900,2,150,0.66,2633352,4031304,22102155,2633352,0.66,65.32,11.91,11.91,61105007150,12.07,12.07,61105007150 +오성첨단소재,052420,25,1850,2,20,1.09,10911634,49217648,91170474,10911634,1.09,22.17,11.97,11.97,20106346607,11.92,11.92,20106346607 +에스피시스템스,317830,26,9540,2,370,4.03,1264411,693881,10773818,1264411,4.03,182.22,11.74,11.74,12003498410,11.68,11.68,12003498410 +HJ중공업,097230,27,24950,2,600,2.46,9429119,17706922,83274281,9429119,2.46,53.25,11.32,11.32,237733210375,11.44,11.44,237733210375 +1Q 샤오미밸류체인액티브,0094X0,28,9720,2,45,0.47,89896,303554,800000,89896,0.47,29.61,11.24,11.24,873234553,11.23,11.23,873234553 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,36065,3,0,0.00,114897,120349,1000000,114897,0.00,95.47,11.49,11.49,3984070520,11.05,11.05,3984070520 +SOL 한국원자력SMR,0092B0,30,9815,5,-165,-1.65,313367,618225,2950000,313367,-1.65,50.69,10.62,10.62,3085174420,10.66,10.66,3085174420 diff --git a/top30/20250905/top30-atvtr-20250905-103002.csv b/top30/20250905/top30-atvtr-20250905-103002.csv new file mode 100644 index 000000000000..6f1be6f7d7e6 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,5460742,1801798,5000000,5460742,-0.68,303.07,109.21,109.21,39926225410,109.16,109.16,39926225410 +코닉오토메이션,391710,2,2835,2,635,28.86,26144689,1367591,42065086,26144689,28.86,1911.73,62.15,62.15,68222213330,57.21,57.21,68222213330 +빌리언스,044480,3,431,2,51,13.42,18255728,2737116,40663728,18255728,13.42,666.97,44.89,44.89,8035824478,45.85,45.85,8035824478 +베셀,177350,4,1426,2,143,11.15,8392315,7596852,19653767,8392315,11.15,110.47,42.70,42.70,12527008199,44.70,44.70,12527008199 +코아스,071950,5,11540,1,2660,29.95,1188343,267821,3290720,1188343,29.95,443.71,36.11,36.11,13393263125,35.27,35.27,13393263125 +오리엔트정공,065500,6,3050,2,120,4.10,9323928,736489,31742912,9323928,4.10,1266.00,29.37,29.37,30785198530,31.80,31.80,30785198530 +이지트로닉스,377330,7,4770,5,-430,-8.27,2118121,1465014,8139954,2118121,-8.27,144.58,26.02,26.02,11106839514,28.61,28.61,11106839514 +조아제약,034940,8,1334,2,235,21.38,7279605,226003,30979827,7279605,21.38,3221.02,23.50,23.50,9793448939,23.70,23.70,9793448939 +아이비젼웍스,469750,9,1410,2,56,4.14,7061834,4894286,33936481,7061834,4.14,144.29,20.81,20.81,10457347647,21.85,21.85,10457347647 +오가닉티코스메틱,900300,10,386,2,38,10.92,19638040,1027945,96002224,19638040,10.92,1910.42,20.46,20.46,7876828913,21.26,21.26,7876828913 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10055,2,55,0.55,207173,231490,1000000,207173,0.55,89.50,20.72,20.72,2079624717,20.68,20.68,2079624717 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7335,5,-50,-0.68,606892,2107210,3000000,606892,-0.68,28.80,20.23,20.23,4447522730,20.21,20.21,4447522730 +세림B&G,340440,13,1749,2,106,6.45,4824460,9110773,28378364,4824460,6.45,52.95,17.00,17.00,8594337542,17.32,17.32,8594337542 +프로티나,468530,14,24300,5,-300,-1.22,1814955,9510976,10871991,1814955,-1.22,19.08,16.69,16.69,44392977800,16.80,16.80,44392977800 +현대힘스,460930,15,29000,2,1850,6.81,5859703,1902557,35479871,5859703,6.81,307.99,16.52,16.52,171904266775,16.71,16.71,171904266775 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +KODEX 코스닥150선물인버스,251340,17,3410,5,-20,-0.58,11362116,23167924,80000000,11362116,-0.58,49.04,14.20,14.20,38742256328,14.20,14.20,38742256328 +한국선재,025550,18,3885,2,220,6.00,3592750,9141897,25514004,3592750,6.00,39.30,14.08,14.08,13923806195,14.05,14.05,13923806195 +TIGER 조선TOP10,494670,19,26055,5,-120,-0.46,3026372,1822240,21500000,3026372,-0.46,166.08,14.08,14.08,78432926758,14.00,14.00,78432926758 +동일스틸럭스,023790,20,2155,1,496,29.90,3929461,0,26139617,3929461,29.90,0.00,15.03,15.03,7632432857,13.55,13.55,7632432857 +오성첨단소재,052420,21,1864,2,34,1.86,12413502,49217648,91170474,12413502,1.86,25.22,13.62,13.62,22917877308,13.49,13.49,22917877308 +엑시콘,092870,22,11320,2,1180,11.64,1679003,46136,13050797,1679003,11.64,3639.25,12.87,12.87,19848167990,13.43,13.43,19848167990 +에스피시스템스,317830,23,9560,2,390,4.25,1389131,693881,10773818,1389131,4.25,200.20,12.89,12.89,13200596415,12.82,12.82,13200596415 +에이럭스,475580,24,11530,2,300,2.67,1743865,8655079,13624900,1743865,2.67,20.15,12.80,12.80,20080056580,12.78,12.78,20080056580 +에스엠코어,007820,25,4575,2,430,10.37,2639120,827031,20033946,2639120,10.37,319.11,13.17,13.17,11698015111,12.76,12.76,11698015111 +TIGER 28-04 회사채(A+이상)액티브,0094K0,26,99870,3,0,0.00,189359,88783,1527000,189359,0.00,213.28,12.40,12.40,18912854600,12.40,12.40,18912854600 +퓨쳐켐,220100,27,22800,2,50,0.22,2673977,4031304,22102155,2673977,0.22,66.33,12.10,12.10,62027662950,12.31,12.31,62027662950 +HJ중공업,097230,28,24800,2,450,1.85,9784367,17706922,83274281,9784367,1.85,55.26,11.75,11.75,246494307925,11.94,11.94,246494307925 +온코닉테라퓨틱스,476060,29,32500,2,1950,6.38,1332604,4403024,11063810,1332604,6.38,30.27,12.04,12.04,42019077650,11.69,11.69,42019077650 +1Q 샤오미밸류체인액티브,0094X0,30,9775,2,100,1.03,90333,303554,800000,90333,1.03,29.76,11.29,11.29,877498723,11.22,11.22,877498723 diff --git a/top30/20250905/top30-atvtr-20250905-104002.csv b/top30/20250905/top30-atvtr-20250905-104002.csv new file mode 100644 index 000000000000..5bf204cc060e --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7335,5,-30,-0.41,5652602,1801798,5000000,5652602,-0.41,313.72,113.05,113.05,41331767510,112.70,112.70,41331767510 +코닉오토메이션,391710,2,2810,2,610,27.73,29733278,1367591,42065086,29733278,27.73,2174.14,70.68,70.68,78449918997,66.37,66.37,78449918997 +빌리언스,044480,3,436,2,56,14.74,18687928,2737116,40663728,18687928,14.74,682.76,45.96,45.96,8222938010,46.38,46.38,8222938010 +베셀,177350,4,1448,2,165,12.86,8599581,7596852,19653767,8599581,12.86,113.20,43.76,43.76,12824718144,45.06,45.06,12824718144 +코아스,071950,5,11540,1,2660,29.95,1190326,267821,3290720,1190326,29.95,444.45,36.17,36.17,13416146945,35.33,35.33,13416146945 +오리엔트정공,065500,6,3040,2,110,3.75,9478513,736489,31742912,9478513,3.75,1286.99,29.86,29.86,31258423170,32.39,32.39,31258423170 +이지트로닉스,377330,7,4760,5,-440,-8.46,2135992,1465014,8139954,2135992,-8.46,145.80,26.24,26.24,11191854769,28.89,28.89,11191854769 +조아제약,034940,8,1346,2,247,22.47,7427087,226003,30979827,7427087,22.47,3286.28,23.97,23.97,9990393538,23.96,23.96,9990393538 +아이비젼웍스,469750,9,1408,2,54,3.99,7197922,4894286,33936481,7197922,3.99,147.07,21.21,21.21,10648227508,22.28,22.28,10648227508 +오가닉티코스메틱,900300,10,386,2,38,10.92,20029495,1027945,96002224,20029495,10.92,1948.50,20.86,20.86,8028285500,21.66,21.66,8028285500 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10055,2,55,0.55,208447,231490,1000000,208447,0.55,90.05,20.84,20.84,2092422447,20.81,20.81,2092422447 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7365,5,-20,-0.27,617799,2107210,3000000,617799,-0.27,29.32,20.59,20.59,4527661975,20.49,20.49,4527661975 +세림B&G,340440,13,1733,2,90,5.48,4938221,9110773,28378364,4938221,5.48,54.20,17.40,17.40,8791932357,17.88,17.88,8791932357 +현대힘스,460930,14,28900,2,1750,6.45,6093768,1902557,35479871,6093768,6.45,320.29,17.18,17.18,178640045275,17.42,17.42,178640045275 +프로티나,468530,15,24550,5,-50,-0.20,1836287,9510976,10871991,1836287,-0.20,19.31,16.89,16.89,44913871150,16.83,16.83,44913871150 +제닉스로보틱스,381620,16,9790,2,610,6.64,2130795,690446,13117920,2130795,6.64,308.61,16.24,16.24,20710230285,16.13,16.13,20710230285 +에스엠코어,007820,17,4580,2,435,10.49,3227960,827031,20033946,3227960,10.49,390.31,16.11,16.11,14393939478,15.69,15.69,14393939478 +온코닉테라퓨틱스,476060,18,34450,2,3900,12.77,1800767,4403024,11063810,1800767,12.77,40.90,16.28,16.28,57872942150,15.18,15.18,57872942150 +KODEX 코스닥150선물인버스,251340,19,3410,5,-20,-0.58,11989310,23167924,80000000,11989310,-0.58,51.75,14.99,14.99,40882551474,14.99,14.99,40882551474 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +TIGER 조선TOP10,494670,21,26075,5,-100,-0.38,3211577,1822240,21500000,3211577,-0.38,176.24,14.94,14.94,83261861324,14.85,14.85,83261861324 +에스피시스템스,317830,22,9520,2,350,3.82,1595931,693881,10773818,1595931,3.82,230.00,14.81,14.81,15196106840,14.82,14.82,15196106840 +오성첨단소재,052420,23,1857,2,27,1.48,13448629,49217648,91170474,13448629,1.48,27.32,14.75,14.75,24856227636,14.68,14.68,24856227636 +티엑스알로보틱스,484810,24,16120,2,2490,18.27,2332656,133537,15450915,2332656,18.27,1746.82,15.10,15.10,36470041365,14.64,14.64,36470041365 +한국선재,025550,25,3925,2,260,7.09,3720925,9141897,25514004,3720925,7.09,40.70,14.58,14.58,14420991469,14.40,14.40,14420991469 +엑시콘,092870,26,11270,2,1130,11.14,1716961,46136,13050797,1716961,11.14,3721.52,13.16,13.16,20275514620,13.79,13.79,20275514620 +동일스틸럭스,023790,27,2155,1,496,29.90,3931658,0,26139617,3931658,29.90,0.00,15.04,15.04,7637167392,13.56,13.56,7637167392 +에이럭스,475580,28,11420,2,190,1.69,1792257,8655079,13624900,1792257,1.69,20.71,13.15,13.15,20633998190,13.26,13.26,20633998190 +ACE BYD밸류체인액티브,0079X0,29,11700,2,65,0.56,227572,2164751,1800000,227572,0.56,10.51,12.64,12.64,2655334162,12.61,12.61,2655334162 +TIGER 28-04 회사채(A+이상)액티브,0094K0,30,99870,3,0,0.00,189411,88783,1527000,189411,0.00,213.34,12.40,12.40,18918047840,12.41,12.41,18918047840 diff --git a/top30/20250905/top30-atvtr-20250905-105001.csv b/top30/20250905/top30-atvtr-20250905-105001.csv new file mode 100644 index 000000000000..4e6f5fb486c9 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7355,5,-10,-0.14,5652605,1801798,5000000,5652605,-0.14,313.72,113.05,113.05,41331789575,112.39,112.39,41331789575 +코닉오토메이션,391710,2,2765,2,565,25.68,31220257,1367591,42065086,31220257,25.68,2282.86,74.22,74.22,82587836274,71.01,71.01,82587836274 +베셀,177350,3,1398,2,115,8.96,8943345,7596852,19653767,8943345,8.96,117.72,45.50,45.50,13313430580,48.45,48.45,13313430580 +빌리언스,044480,4,433,2,53,13.95,19182846,2737116,40663728,19182846,13.95,700.84,47.17,47.17,8438815374,47.93,47.93,8438815374 +코아스,071950,5,11540,1,2660,29.95,1190715,267821,3290720,1190715,29.95,444.59,36.18,36.18,13420636005,35.34,35.34,13420636005 +오리엔트정공,065500,6,3020,2,90,3.07,9664574,736489,31742912,9664574,3.07,1312.25,30.45,30.45,31821496613,33.19,33.19,31821496613 +이지트로닉스,377330,7,4780,5,-420,-8.08,2155669,1465014,8139954,2155669,-8.08,147.14,26.48,26.48,11286021638,29.01,29.01,11286021638 +조아제약,034940,8,1335,2,236,21.47,7682774,226003,30979827,7682774,21.47,3399.41,24.80,24.80,10331832396,24.98,24.98,10331832396 +아이비젼웍스,469750,9,1428,2,74,5.47,7370237,4894286,33936481,7370237,5.47,150.59,21.72,21.72,10893694858,22.48,22.48,10893694858 +오가닉티코스메틱,900300,10,387,2,39,11.21,20308332,1027945,96002224,20308332,11.21,1975.62,21.15,21.15,8135825598,21.90,21.90,8135825598 +온코닉테라퓨틱스,476060,11,34700,2,4150,13.58,2454914,4403024,11063810,2454914,13.58,55.76,22.19,22.19,80592350475,20.99,20.99,80592350475 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7365,5,-20,-0.27,630402,2107210,3000000,630402,-0.27,29.92,21.01,21.01,4620483605,20.91,20.91,4620483605 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10055,2,55,0.55,208793,231490,1000000,208793,0.55,90.20,20.88,20.88,2095901477,20.84,20.84,2095901477 +세림B&G,340440,14,1715,2,72,4.38,5112110,9110773,28378364,5112110,4.38,56.11,18.01,18.01,9091365118,18.68,18.68,9091365118 +현대힘스,460930,15,28700,2,1550,5.71,6462114,1902557,35479871,6462114,5.71,339.65,18.21,18.21,189299576800,18.59,18.59,189299576800 +엔에프씨,265740,16,7820,2,1420,22.19,1782600,1341336,8931800,1782600,22.19,132.90,19.96,19.96,12939292935,18.53,18.53,12939292935 +제닉스로보틱스,381620,17,9750,2,570,6.21,2322376,690446,13117920,2322376,6.21,336.36,17.70,17.70,22578588835,17.65,17.65,22578588835 +에스피시스템스,317830,18,9690,2,520,5.67,1918310,693881,10773818,1918310,5.67,276.46,17.81,17.81,18341616335,17.57,17.57,18341616335 +에스엠코어,007820,19,4525,2,380,9.17,3491809,827031,20033946,3491809,9.17,422.21,17.43,17.43,15591447210,17.20,17.20,15591447210 +프로티나,468530,20,24450,5,-150,-0.61,1863766,9510976,10871991,1863766,-0.61,19.60,17.14,17.14,45589336250,17.15,17.15,45589336250 +티엑스알로보틱스,484810,21,15670,2,2040,14.97,2642406,133537,15450915,2642406,14.97,1978.78,17.10,17.10,41375988090,17.09,17.09,41375988090 +KODEX 코스닥150선물인버스,251340,22,3415,5,-15,-0.44,12741058,23167924,80000000,12741058,-0.44,54.99,15.93,15.93,43450060165,15.90,15.90,43450060165 +TIGER 조선TOP10,494670,23,25990,5,-185,-0.71,3331851,1822240,21500000,3331851,-0.71,182.84,15.50,15.50,86391630396,15.46,15.46,86391630396 +오성첨단소재,052420,24,1854,2,24,1.31,13791170,49217648,91170474,13791170,1.31,28.02,15.13,15.13,25491701960,15.08,15.08,25491701960 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +한국선재,025550,26,3875,2,210,5.73,3768769,9141897,25514004,3768769,5.73,41.23,14.77,14.77,14607370814,14.77,14.77,14607370814 +엑시콘,092870,27,11120,2,980,9.66,1763385,46136,13050797,1763385,9.66,3822.15,13.51,13.51,20793675000,14.33,14.33,20793675000 +ACE BYD밸류체인액티브,0079X0,28,11720,2,85,0.73,253754,2164751,1800000,253754,0.73,11.72,14.10,14.10,2961916157,14.04,14.04,2961916157 +동일스틸럭스,023790,29,2155,1,496,29.90,3932605,0,26139617,3932605,29.90,0.00,15.04,15.04,7639208177,13.56,13.56,7639208177 +에이럭스,475580,30,11420,2,190,1.69,1822782,8655079,13624900,1822782,1.69,21.06,13.38,13.38,20982647790,13.49,13.49,20982647790 diff --git a/top30/20250905/top30-atvtr-20250905-110002.csv b/top30/20250905/top30-atvtr-20250905-110002.csv new file mode 100644 index 000000000000..cf074a846f7d --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7325,5,-40,-0.54,5709147,1801798,5000000,5709147,-0.54,316.86,114.18,114.18,41746012655,113.98,113.98,41746012655 +코닉오토메이션,391710,2,2780,2,580,26.36,31703521,1367591,42065086,31703521,26.36,2318.20,75.37,75.37,83931356801,71.77,71.77,83931356801 +빌리언스,044480,3,438,2,58,15.26,20558698,2737116,40663728,20558698,15.26,751.11,50.56,50.56,9033209911,50.72,50.72,9033209911 +베셀,177350,4,1469,2,186,14.50,9622041,7596852,19653767,9622041,14.50,126.66,48.96,48.96,14301935189,49.54,49.54,14301935189 +코아스,071950,5,11540,1,2660,29.95,1191060,267821,3290720,1191060,29.95,444.72,36.19,36.19,13424617305,35.35,35.35,13424617305 +오리엔트정공,065500,6,3010,2,80,2.73,9885030,736489,31742912,9885030,2.73,1342.18,31.14,31.14,32484715386,34.00,34.00,32484715386 +이지트로닉스,377330,7,4785,5,-415,-7.98,2175496,1465014,8139954,2175496,-7.98,148.50,26.73,26.73,11380531399,29.22,29.22,11380531399 +엔에프씨,265740,8,7520,2,1120,17.50,2411323,1341336,8931800,2411323,17.50,179.77,27.00,27.00,17818544465,26.53,26.53,17818544465 +조아제약,034940,9,1331,2,232,21.11,7737456,226003,30979827,7737456,21.11,3423.61,24.98,24.98,10404449564,25.23,25.23,10404449564 +온코닉테라퓨틱스,476060,10,33750,2,3200,10.47,2752952,4403024,11063810,2752952,10.47,62.52,24.88,24.88,90796594625,24.32,24.32,90796594625 +아이비젼웍스,469750,11,1413,2,59,4.36,7440938,4894286,33936481,7440938,4.36,152.03,21.93,21.93,10994260361,22.93,22.93,10994260361 +오가닉티코스메틱,900300,12,382,2,34,9.77,20640923,1027945,96002224,20640923,9.77,2007.98,21.50,21.50,8263380956,22.53,22.53,8263380956 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10045,2,45,0.45,210771,231490,1000000,210771,0.45,91.05,21.08,21.08,2115759327,21.06,21.06,2115759327 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7365,5,-20,-0.27,630402,2107210,3000000,630402,-0.27,29.92,21.01,21.01,4620483605,20.91,20.91,4620483605 +세림B&G,340440,15,1695,2,52,3.16,5261952,9110773,28378364,5261952,3.16,57.76,18.54,18.54,9346784163,19.43,19.43,9346784163 +현대힘스,460930,16,28800,2,1650,6.08,6588446,1902557,35479871,6588446,6.08,346.29,18.57,18.57,192924359075,18.88,18.88,192924359075 +에스피시스템스,317830,17,9740,2,570,6.22,2052711,693881,10773818,2052711,6.22,295.83,19.05,19.05,19650027385,18.73,18.73,19650027385 +에스엠코어,007820,18,4485,2,340,8.20,3733061,827031,20033946,3733061,8.20,451.38,18.63,18.63,16670527251,18.55,18.55,16670527251 +제닉스로보틱스,381620,19,9650,2,470,5.12,2389178,690446,13117920,2389178,5.12,346.03,18.21,18.21,23227279485,18.35,18.35,23227279485 +티엑스알로보틱스,484810,20,15800,2,2170,15.92,2745724,133537,15450915,2745724,15.92,2056.15,17.77,17.77,43002429440,17.61,17.61,43002429440 +프로티나,468530,21,24350,5,-250,-1.02,1878913,9510976,10871991,1878913,-1.02,19.76,17.28,17.28,45958506125,17.36,17.36,45958506125 +ACE BYD밸류체인액티브,0079X0,22,11820,2,185,1.59,315214,2164751,1800000,315214,1.59,14.56,17.51,17.51,3687852647,17.33,17.33,3687852647 +KODEX 코스닥150선물인버스,251340,23,3410,5,-20,-0.58,13292360,23167924,80000000,13292360,-0.58,57.37,16.62,16.62,45330018743,16.62,16.62,45330018743 +TIGER 조선TOP10,494670,24,25950,5,-225,-0.86,3499036,1822240,21500000,3499036,-0.86,192.02,16.27,16.27,90731816721,16.26,16.26,90731816721 +오성첨단소재,052420,25,1857,2,27,1.48,13982128,49217648,91170474,13982128,1.48,28.41,15.34,15.34,25846446809,15.27,15.27,25846446809 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +한국선재,025550,27,3890,2,225,6.14,3825233,9141897,25514004,3825233,6.14,41.84,14.99,14.99,14826429156,14.94,14.94,14826429156 +엑시콘,092870,28,11010,2,870,8.58,1791545,46136,13050797,1791545,8.58,3883.18,13.73,13.73,21105285225,14.69,14.69,21105285225 +에이럭스,475580,29,11520,2,290,2.58,1861176,8655079,13624900,1861176,2.58,21.50,13.66,13.66,21425243820,13.65,13.65,21425243820 +동일스틸럭스,023790,30,2155,1,496,29.90,3933884,0,26139617,3933884,29.90,0.00,15.05,15.05,7641964422,13.57,13.57,7641964422 diff --git a/top30/20250905/top30-atvtr-20250905-111001.csv b/top30/20250905/top30-atvtr-20250905-111001.csv new file mode 100644 index 000000000000..18ca03d70504 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7330,5,-35,-0.48,6105880,1801798,5000000,6105880,-0.48,338.88,122.12,122.12,44653717610,121.84,121.84,44653717610 +코닉오토메이션,391710,2,2785,2,585,26.59,32345998,1367591,42065086,32345998,26.59,2365.18,76.90,76.90,85719313483,73.17,73.17,85719313483 +빌리언스,044480,3,453,2,73,19.21,22622331,2737116,40663728,22622331,19.21,826.50,55.63,55.63,9956529468,54.05,54.05,9956529468 +베셀,177350,4,1433,2,150,11.69,9849717,7596852,19653767,9849717,11.69,129.66,50.12,50.12,14631377316,51.95,51.95,14631377316 +코아스,071950,5,11540,1,2660,29.95,1192371,267821,3290720,1192371,29.95,445.21,36.23,36.23,13439746245,35.39,35.39,13439746245 +오리엔트정공,065500,6,2990,2,60,2.05,10020434,736489,31742912,10020434,2.05,1360.57,31.57,31.57,32890621309,34.65,34.65,32890621309 +엔에프씨,265740,7,7440,2,1040,16.25,2652117,1341336,8931800,2652117,16.25,197.72,29.69,29.69,19614817885,29.52,29.52,19614817885 +이지트로닉스,377330,8,4770,5,-430,-8.27,2189569,1465014,8139954,2189569,-8.27,149.46,26.90,26.90,11447589929,29.48,29.48,11447589929 +조아제약,034940,9,1327,2,228,20.75,7858868,226003,30979827,7858868,20.75,3477.33,25.37,25.37,10564850299,25.70,25.70,10564850299 +ACE BYD밸류체인액티브,0079X0,10,11795,2,160,1.38,458755,2164751,1800000,458755,1.38,21.19,25.49,25.49,5382294657,25.35,25.35,5382294657 +온코닉테라퓨틱스,476060,11,33750,2,3200,10.47,2836600,4403024,11063810,2836600,10.47,64.42,25.64,25.64,93634728050,25.08,25.08,93634728050 +오가닉티코스메틱,900300,12,382,2,34,9.77,21435819,1027945,96002224,21435819,9.77,2085.31,22.33,22.33,8564806721,23.35,23.35,8564806721 +아이비젼웍스,469750,13,1410,2,56,4.14,7466405,4894286,33936481,7466405,4.14,152.55,22.00,22.00,11030242987,23.05,23.05,11030242987 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10035,2,35,0.35,211806,231490,1000000,211806,0.35,91.50,21.18,21.18,2126150724,21.19,21.19,2126150724 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7345,5,-40,-0.54,630712,2107210,3000000,630712,-0.54,29.93,21.02,21.02,4622760555,20.98,20.98,4622760555 +에스피시스템스,317830,16,9700,2,530,5.78,2135575,693881,10773818,2135575,5.78,307.77,19.82,19.82,20455439055,19.57,19.57,20455439055 +세림B&G,340440,17,1713,2,70,4.26,5320077,9110773,28378364,5320077,4.26,58.39,18.75,18.75,9445865918,19.43,19.43,9445865918 +현대힘스,460930,18,28950,2,1800,6.63,6666591,1902557,35479871,6666591,6.63,350.40,18.79,18.79,195175851975,19.00,19.00,195175851975 +에스엠코어,007820,19,4510,2,365,8.81,3834300,827031,20033946,3834300,8.81,463.62,19.14,19.14,17126733458,18.96,18.96,17126733458 +티엑스알로보틱스,484810,20,15840,2,2210,16.21,2955282,133537,15450915,2955282,16.21,2213.08,19.13,19.13,46345460720,18.94,18.94,46345460720 +제닉스로보틱스,381620,21,9750,2,570,6.21,2469915,690446,13117920,2469915,6.21,357.73,18.83,18.83,24011751340,18.77,18.77,24011751340 +프로티나,468530,22,24400,5,-200,-0.81,1887904,9510976,10871991,1887904,-0.81,19.85,17.36,17.36,46177593575,17.41,17.41,46177593575 +KODEX 코스닥150선물인버스,251340,23,3410,5,-20,-0.58,13573779,23167924,80000000,13573779,-0.58,58.59,16.97,16.97,46289680968,16.97,16.97,46289680968 +TIGER 조선TOP10,494670,24,25870,5,-305,-1.17,3607639,1822240,21500000,3607639,-1.17,197.98,16.78,16.78,93543835396,16.82,16.82,93543835396 +현대무벡스,319400,25,7410,2,780,11.76,18340386,15173809,111376039,18340386,11.76,120.87,16.47,16.47,128267153105,15.54,15.54,128267153105 +오성첨단소재,052420,26,1854,2,24,1.31,14160640,49217648,91170474,14160640,1.31,28.77,15.53,15.53,26177825455,15.49,15.49,26177825455 +엑시콘,092870,27,10950,2,810,7.99,1824693,46136,13050797,1824693,7.99,3955.03,13.98,13.98,21469344850,15.02,15.02,21469344850 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +한국선재,025550,29,3920,2,255,6.96,3865400,9141897,25514004,3865400,6.96,42.28,15.15,15.15,14982511541,14.98,14.98,14982511541 +에이럭스,475580,30,11420,2,190,1.69,1884184,8655079,13624900,1884184,1.69,21.77,13.83,13.83,21688663790,13.94,13.94,21688663790 diff --git a/top30/20250905/top30-atvtr-20250905-112001.csv b/top30/20250905/top30-atvtr-20250905-112001.csv new file mode 100644 index 000000000000..f48f16a42a04 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7330,5,-35,-0.48,6467630,1801798,5000000,6467630,-0.48,358.95,129.35,129.35,47303914935,129.07,129.07,47303914935 +코닉오토메이션,391710,2,2780,2,580,26.36,32543967,1367591,42065086,32543967,26.36,2379.66,77.37,77.37,86269195723,73.77,73.77,86269195723 +빌리언스,044480,3,453,2,73,19.21,25464917,2737116,40663728,25464917,19.21,930.36,62.62,62.62,11260989207,61.13,61.13,11260989207 +베셀,177350,4,1454,2,171,13.33,10030939,7596852,19653767,10030939,13.33,132.04,51.04,51.04,14892919944,52.12,52.12,14892919944 +코아스,071950,5,11540,1,2660,29.95,1193738,267821,3290720,1193738,29.95,445.72,36.28,36.28,13455521425,35.43,35.43,13455521425 +오리엔트정공,065500,6,3005,2,75,2.56,10101712,736489,31742912,10101712,2.56,1371.60,31.82,31.82,33134262978,34.74,34.74,33134262978 +엔에프씨,265740,7,7200,2,800,12.50,2878597,1341336,8931800,2878597,12.50,214.61,32.23,32.23,21269604520,33.07,33.07,21269604520 +이지트로닉스,377330,8,4785,5,-415,-7.98,2217677,1465014,8139954,2217677,-7.98,151.38,27.24,27.24,11581808192,29.74,29.74,11581808192 +온코닉테라퓨틱스,476060,9,33650,2,3100,10.15,2963011,4403024,11063810,2963011,10.15,67.29,26.78,26.78,97894586675,26.29,26.29,97894586675 +조아제약,034940,10,1334,2,235,21.38,8009745,226003,30979827,8009745,21.38,3544.09,25.85,25.85,10766995229,26.05,26.05,10766995229 +ACE BYD밸류체인액티브,0079X0,11,11790,2,155,1.33,469249,2164751,1800000,469249,1.33,21.68,26.07,26.07,5505956567,25.94,25.94,5505956567 +에스피시스템스,317830,12,9590,2,420,4.58,2720236,693881,10773818,2720236,4.58,392.03,25.25,25.25,26115256975,25.28,25.28,26115256975 +오가닉티코스메틱,900300,13,389,2,41,11.78,22109753,1027945,96002224,22109753,11.78,2150.87,23.03,23.03,8826840650,23.64,23.64,8826840650 +아이비젼웍스,469750,14,1411,2,57,4.21,7507756,4894286,33936481,7507756,4.21,153.40,22.12,22.12,11088518458,23.16,23.16,11088518458 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10025,2,25,0.25,213663,231490,1000000,213663,0.25,92.30,21.37,21.37,2144775959,21.39,21.39,2144775959 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7345,5,-40,-0.54,630964,2107210,3000000,630964,-0.54,29.94,21.03,21.03,4624611245,20.99,20.99,4624611245 +세림B&G,340440,17,1706,2,63,3.83,5382290,9110773,28378364,5382290,3.83,59.08,18.97,18.97,9552396508,19.73,19.73,9552396508 +티엑스알로보틱스,484810,18,15730,2,2100,15.41,3053334,133537,15450915,3053334,15.41,2286.51,19.76,19.76,47888119915,19.70,19.70,47888119915 +현대힘스,460930,19,29000,2,1850,6.81,6755909,1902557,35479871,6755909,6.81,355.10,19.04,19.04,197762249600,19.22,19.22,197762249600 +에스엠코어,007820,20,4515,2,370,8.93,3887161,827031,20033946,3887161,8.93,470.01,19.40,19.40,17364493258,19.20,19.20,17364493258 +제닉스로보틱스,381620,21,9770,2,590,6.43,2513733,690446,13117920,2513733,6.43,364.07,19.16,19.16,24438996360,19.07,19.07,24438996360 +현대무벡스,319400,22,7560,2,930,14.03,22194052,15173809,111376039,22194052,14.03,146.27,19.93,19.93,156947983120,18.64,18.64,156947983120 +프로티나,468530,23,24350,5,-250,-1.02,1893060,9510976,10871991,1893060,-1.02,19.90,17.41,17.41,46303209575,17.49,17.49,46303209575 +KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,13758010,23167924,80000000,13758010,-0.73,59.38,17.20,17.20,46917897238,17.22,17.22,46917897238 +TIGER 조선TOP10,494670,25,25895,5,-280,-1.07,3670110,1822240,21500000,3670110,-1.07,201.41,17.07,17.07,95162684927,17.09,17.09,95162684927 +오성첨단소재,052420,26,1861,2,31,1.69,14517424,49217648,91170474,14517424,1.69,29.50,15.92,15.92,26842829742,15.82,15.82,26842829742 +엑시콘,092870,27,10820,2,680,6.71,1857785,46136,13050797,1857785,6.71,4026.76,14.24,14.24,21829735565,15.46,15.46,21829735565 +한국선재,025550,28,3895,2,230,6.28,3908021,9141897,25514004,3908021,6.28,42.75,15.32,15.32,15149139436,15.24,15.24,15149139436 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +PLUS K방산소부장,0090B0,30,11680,3,0,0.00,133170,281248,950000,133170,0.00,47.35,14.02,14.02,1562010870,14.08,14.08,1562010870 diff --git a/top30/20250905/top30-atvtr-20250905-113002.csv b/top30/20250905/top30-atvtr-20250905-113002.csv new file mode 100644 index 000000000000..13c9dfb3b77f --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7345,5,-20,-0.27,6524812,1801798,5000000,6524812,-0.27,362.13,130.50,130.50,47723916725,129.95,129.95,47723916725 +코닉오토메이션,391710,2,2770,2,570,25.91,32849265,1367591,42065086,32849265,25.91,2401.98,78.09,78.09,87117574477,74.77,74.77,87117574477 +빌리언스,044480,3,444,2,64,16.84,26942500,2737116,40663728,26942500,16.84,984.34,66.26,66.26,11921074005,66.03,66.03,11921074005 +베셀,177350,4,1448,2,165,12.86,10757518,7596852,19653767,10757518,12.86,141.60,54.74,54.74,15967197475,56.11,56.11,15967197475 +오리엔트정공,065500,5,2950,2,20,0.68,10534340,736489,31742912,10534340,0.68,1430.35,33.19,33.19,34416088293,36.75,36.75,34416088293 +코아스,071950,6,11540,1,2660,29.95,1194571,267821,3290720,1194571,29.95,446.03,36.30,36.30,13465134245,35.46,35.46,13465134245 +엔에프씨,265740,7,7290,2,890,13.91,2984736,1341336,8931800,2984736,13.91,222.52,33.42,33.42,22035145930,33.84,33.84,22035145930 +이지트로닉스,377330,8,4810,5,-390,-7.50,2234860,1465014,8139954,2234860,-7.50,152.55,27.46,27.46,11664349642,29.79,29.79,11664349642 +에스피시스템스,317830,9,9380,2,210,2.29,2871242,693881,10773818,2871242,2.29,413.79,26.65,26.65,27549865635,27.26,27.26,27549865635 +온코닉테라퓨틱스,476060,10,33600,2,3050,9.98,3047809,4403024,11063810,3047809,9.98,69.22,27.55,27.55,100750664300,27.10,27.10,100750664300 +조아제약,034940,11,1325,2,226,20.56,8092654,226003,30979827,8092654,20.56,3580.77,26.12,26.12,10877195844,26.50,26.50,10877195844 +ACE BYD밸류체인액티브,0079X0,12,11825,2,190,1.63,469923,2164751,1800000,469923,1.63,21.71,26.11,26.11,5513917057,25.91,25.91,5513917057 +오가닉티코스메틱,900300,13,386,2,38,10.92,22243381,1027945,96002224,22243381,10.92,2163.87,23.17,23.17,8878513549,23.96,23.96,8878513549 +아이비젼웍스,469750,14,1412,2,58,4.28,7546800,4894286,33936481,7546800,4.28,154.20,22.24,22.24,11143532159,23.26,23.26,11143532159 +현대무벡스,319400,15,7190,2,560,8.45,25549972,15173809,111376039,25549972,8.45,168.38,22.94,22.94,181711775195,22.69,22.69,181711775195 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10030,2,30,0.30,215710,231490,1000000,215710,0.30,93.18,21.57,21.57,2165297209,21.59,21.59,2165297209 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7365,5,-20,-0.27,630986,2107210,3000000,630986,-0.27,29.94,21.03,21.03,4624773275,20.93,20.93,4624773275 +세림B&G,340440,18,1678,2,35,2.13,5480820,9110773,28378364,5480820,2.13,60.16,19.31,19.31,9718935625,20.41,20.41,9718935625 +티엑스알로보틱스,484810,19,15670,2,2040,14.97,3112216,133537,15450915,3112216,14.97,2330.60,20.14,20.14,48812466800,20.16,20.16,48812466800 +에스엠코어,007820,20,4505,2,360,8.69,4049559,827031,20033946,4049559,8.69,489.65,20.21,20.21,18102170363,20.06,20.06,18102170363 +오성첨단소재,052420,21,1917,2,87,4.75,18814815,49217648,91170474,18814815,4.75,38.23,20.64,20.64,35022082816,20.04,20.04,35022082816 +제닉스로보틱스,381620,22,9700,2,520,5.66,2554896,690446,13117920,2554896,5.66,370.04,19.48,19.48,24838085725,19.52,19.52,24838085725 +현대힘스,460930,23,28800,2,1650,6.08,6802916,1902557,35479871,6802916,6.08,357.57,19.17,19.17,199120361850,19.49,19.49,199120361850 +프로티나,468530,24,24550,5,-50,-0.20,1917170,9510976,10871991,1917170,-0.20,20.16,17.63,17.63,46889336800,17.57,17.57,46889336800 +KODEX 코스닥150선물인버스,251340,25,3415,5,-15,-0.44,13868899,23167924,80000000,13868899,-0.44,59.86,17.34,17.34,47296021355,17.31,17.31,47296021355 +TIGER 조선TOP10,494670,26,25885,5,-290,-1.11,3690784,1822240,21500000,3690784,-1.11,202.54,17.17,17.17,95697862106,17.20,17.20,95697862106 +엑시콘,092870,27,10800,2,660,6.51,1888306,46136,13050797,1888306,6.51,4092.91,14.47,14.47,22159509980,15.72,15.72,22159509980 +한국선재,025550,28,3900,2,235,6.41,3969141,9141897,25514004,3969141,6.41,43.42,15.56,15.56,15387865326,15.46,15.46,15387865326 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +PLUS K방산소부장,0090B0,30,11640,5,-40,-0.34,139753,281248,950000,139753,-0.34,49.69,14.71,14.71,1638785335,14.82,14.82,1638785335 diff --git a/top30/20250905/top30-atvtr-20250905-114002.csv b/top30/20250905/top30-atvtr-20250905-114002.csv new file mode 100644 index 000000000000..fec9c2c5a814 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7325,5,-40,-0.54,6616053,1801798,5000000,6616053,-0.54,367.19,132.32,132.32,48392713250,132.13,132.13,48392713250 +코닉오토메이션,391710,2,2765,2,565,25.68,33048448,1367591,42065086,33048448,25.68,2416.54,78.57,78.57,87668538418,75.37,75.37,87668538418 +빌리언스,044480,3,458,2,78,20.53,27969334,2737116,40663728,27969334,20.53,1021.85,68.78,68.78,12383648461,66.49,66.49,12383648461 +베셀,177350,4,1440,2,157,12.24,10966109,7596852,19653767,10966109,12.24,144.35,55.80,55.80,16268182948,57.48,57.48,16268182948 +오리엔트정공,065500,5,2955,2,25,0.85,10640342,736489,31742912,10640342,0.85,1444.74,33.52,33.52,34728811243,37.02,37.02,34728811243 +코아스,071950,6,11540,1,2660,29.95,1196358,267821,3290720,1196358,29.95,446.70,36.36,36.36,13485756225,35.51,35.51,13485756225 +엔에프씨,265740,7,7290,2,890,13.91,3117963,1341336,8931800,3117963,13.91,232.45,34.91,34.91,23012000800,35.34,35.34,23012000800 +이지트로닉스,377330,8,4805,5,-395,-7.60,2246169,1465014,8139954,2246169,-7.60,153.32,27.59,27.59,11718721849,29.96,29.96,11718721849 +에스피시스템스,317830,9,9350,2,180,1.96,2922312,693881,10773818,2922312,1.96,421.15,27.12,27.12,28028226025,27.82,27.82,28028226025 +온코닉테라퓨틱스,476060,10,33750,2,3200,10.47,3080251,4403024,11063810,3080251,10.47,69.96,27.84,27.84,101843492425,27.27,27.27,101843492425 +조아제약,034940,11,1322,2,223,20.29,8135565,226003,30979827,8135565,20.29,3599.76,26.26,26.26,10933957233,26.70,26.70,10933957233 +ACE BYD밸류체인액티브,0079X0,12,11835,2,200,1.72,478189,2164751,1800000,478189,1.72,22.09,26.57,26.57,5611698982,26.34,26.34,5611698982 +오가닉티코스메틱,900300,13,386,2,38,10.92,22597214,1027945,96002224,22597214,10.92,2198.29,23.54,23.54,9015743196,24.33,24.33,9015743196 +현대무벡스,319400,14,7320,2,690,10.41,27182849,15173809,111376039,27182849,10.41,179.14,24.41,24.41,193553313785,23.74,23.74,193553313785 +오성첨단소재,052420,15,1907,2,77,4.21,21891189,49217648,91170474,21891189,4.21,44.48,24.01,24.01,40896868429,23.52,23.52,40896868429 +아이비젼웍스,469750,16,1415,2,61,4.51,7580192,4894286,33936481,7580192,4.51,154.88,22.34,22.34,11190617065,23.30,23.30,11190617065 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7350,5,-35,-0.47,652785,2107210,3000000,652785,-0.47,30.98,21.76,21.76,4784886950,21.70,21.70,4784886950 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10030,2,30,0.30,216049,231490,1000000,216049,0.30,93.33,21.60,21.60,2168697379,21.62,21.62,2168697379 +티엑스알로보틱스,484810,19,15770,2,2140,15.70,3198088,133537,15450915,3198088,15.70,2394.91,20.70,20.70,50154310150,20.58,20.58,50154310150 +세림B&G,340440,20,1679,2,36,2.19,5530424,9110773,28378364,5530424,2.19,60.70,19.49,19.49,9802397296,20.57,20.57,9802397296 +에스엠코어,007820,21,4500,2,355,8.56,4115854,827031,20033946,4115854,8.56,497.67,20.54,20.54,18399191043,20.41,20.41,18399191043 +제닉스로보틱스,381620,22,9580,2,400,4.36,2622858,690446,13117920,2622858,4.36,379.88,19.99,19.99,25493121275,20.29,20.29,25493121275 +현대힘스,460930,23,28750,2,1600,5.89,6859398,1902557,35479871,6859398,5.89,360.54,19.33,19.33,200742865250,19.68,19.68,200742865250 +KODEX 코스닥150선물인버스,251340,24,3407,5,-23,-0.67,14400687,23167924,80000000,14400687,-0.67,62.16,18.00,18.00,49109386281,18.02,18.02,49109386281 +프로티나,468530,25,24600,3,0,0.00,1929789,9510976,10871991,1929789,0.00,20.29,17.75,17.75,47199070375,17.65,17.65,47199070375 +TIGER 조선TOP10,494670,26,25900,5,-275,-1.05,3731924,1822240,21500000,3731924,-1.05,204.80,17.36,17.36,96762895487,17.38,17.38,96762895487 +엑시콘,092870,27,10810,2,670,6.61,1920958,46136,13050797,1920958,6.61,4163.69,14.72,14.72,22510995230,15.96,15.96,22510995230 +한국선재,025550,28,3885,2,220,6.00,3989651,9141897,25514004,3989651,6.00,43.64,15.64,15.64,15467633468,15.60,15.60,15467633468 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,18750,5,-345,-1.81,148578,117574,1000000,148578,-1.81,126.37,14.86,14.86,2854647985,15.22,15.22,2854647985 +PLUS K방산소부장,0090B0,30,11655,5,-25,-0.21,139870,281248,950000,139870,-0.21,49.73,14.72,14.72,1640147070,14.81,14.81,1640147070 diff --git a/top30/20250905/top30-atvtr-20250905-115002.csv b/top30/20250905/top30-atvtr-20250905-115002.csv new file mode 100644 index 000000000000..5c433ffe5519 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7325,5,-40,-0.54,6616053,1801798,5000000,6616053,-0.54,367.19,132.32,132.32,48392713250,132.13,132.13,48392713250 +코닉오토메이션,391710,2,2775,2,575,26.14,33205188,1367591,42065086,33205188,26.14,2428.01,78.94,78.94,88104128595,75.48,75.48,88104128595 +빌리언스,044480,3,454,2,74,19.47,29632542,2737116,40663728,29632542,19.47,1082.62,72.87,72.87,13142131151,71.19,71.19,13142131151 +베셀,177350,4,1440,2,157,12.24,11036993,7596852,19653767,11036993,12.24,145.28,56.16,56.16,16370172399,57.84,57.84,16370172399 +오리엔트정공,065500,5,2940,2,10,0.34,10709234,736489,31742912,10709234,0.34,1454.09,33.74,33.74,34931432858,37.43,37.43,34931432858 +엔에프씨,265740,6,7180,2,780,12.19,3203718,1341336,8931800,3203718,12.19,238.85,35.87,35.87,23632776370,36.85,36.85,23632776370 +코아스,071950,7,11540,1,2660,29.95,1198580,267821,3290720,1198580,29.95,447.53,36.42,36.42,13511398105,35.58,35.58,13511398105 +이지트로닉스,377330,8,4825,5,-375,-7.21,2252777,1465014,8139954,2252777,-7.21,153.77,27.68,27.68,11750544959,29.92,29.92,11750544959 +에스피시스템스,317830,9,9370,2,200,2.18,2947102,693881,10773818,2947102,2.18,424.73,27.35,27.35,28260622465,27.99,27.99,28260622465 +온코닉테라퓨틱스,476060,10,33550,2,3000,9.82,3126720,4403024,11063810,3126720,9.82,71.01,28.26,28.26,103398463575,27.86,27.86,103398463575 +조아제약,034940,11,1341,2,242,22.02,8274627,226003,30979827,8274627,22.02,3661.29,26.71,26.71,11118926031,26.76,26.76,11118926031 +ACE BYD밸류체인액티브,0079X0,12,11860,2,225,1.93,485347,2164751,1800000,485347,1.93,22.42,26.96,26.96,5696420282,26.68,26.68,5696420282 +오성첨단소재,052420,13,1900,2,70,3.83,24087360,49217648,91170474,24087360,3.83,48.94,26.42,26.42,45095895665,26.03,26.03,45095895665 +현대무벡스,319400,14,7430,2,800,12.07,29181657,15173809,111376039,29181657,12.07,192.32,26.20,26.20,208367808830,25.18,25.18,208367808830 +오가닉티코스메틱,900300,15,385,2,37,10.63,22653649,1027945,96002224,22653649,10.63,2203.78,23.60,23.60,9037504434,24.45,24.45,9037504434 +아이비젼웍스,469750,16,1412,2,58,4.28,7610041,4894286,33936481,7610041,4.28,155.49,22.42,22.42,11232834949,23.44,23.44,11232834949 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7345,5,-40,-0.54,663707,2107210,3000000,663707,-0.54,31.50,22.12,22.12,4865109070,22.08,22.08,4865109070 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10030,2,30,0.30,216218,231490,1000000,216218,0.30,93.40,21.62,21.62,2170392449,21.64,21.64,2170392449 +티엑스알로보틱스,484810,19,15560,2,1930,14.16,3237955,133537,15450915,3237955,14.16,2424.76,20.96,20.96,50778960725,21.12,21.12,50778960725 +제닉스로보틱스,381620,20,9540,2,360,3.92,2658648,690446,13117920,2658648,3.92,385.06,20.27,20.27,25835681595,20.64,20.64,25835681595 +세림B&G,340440,21,1683,2,40,2.43,5560186,9110773,28378364,5560186,2.43,61.03,19.59,19.59,9852427740,20.63,20.63,9852427740 +에스엠코어,007820,22,4505,2,360,8.69,4145321,827031,20033946,4145321,8.69,501.23,20.69,20.69,18531691138,20.53,20.53,18531691138 +현대힘스,460930,23,28700,2,1550,5.71,6904768,1902557,35479871,6904768,5.71,362.92,19.46,19.46,202041987050,19.84,19.84,202041987050 +KODEX 코스닥150선물인버스,251340,24,3402,5,-28,-0.82,14855971,23167924,80000000,14855971,-0.82,64.12,18.57,18.57,50659641379,18.61,18.61,50659641379 +프로티나,468530,25,24450,5,-150,-0.61,1940878,9510976,10871991,1940878,-0.61,20.41,17.85,17.85,47470937625,17.86,17.86,47470937625 +TIGER 조선TOP10,494670,26,25950,5,-225,-0.86,3743202,1822240,21500000,3743202,-0.86,205.42,17.41,17.41,97055292014,17.40,17.40,97055292014 +한국선재,025550,27,3855,2,190,5.18,4060183,9141897,25514004,4060183,5.18,44.41,15.91,15.91,15739852228,16.00,16.00,15739852228 +엑시콘,092870,28,10880,2,740,7.30,1940433,46136,13050797,1940433,7.30,4205.90,14.87,14.87,22722549510,16.00,16.00,22722549510 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,18750,5,-345,-1.81,148578,117574,1000000,148578,-1.81,126.37,14.86,14.86,2854647985,15.22,15.22,2854647985 +PLUS K방산소부장,0090B0,30,11640,5,-40,-0.34,139908,281248,950000,139908,-0.34,49.75,14.73,14.73,1640590015,14.84,14.84,1640590015 diff --git a/top30/20250905/top30-atvtr-20250905-120002.csv b/top30/20250905/top30-atvtr-20250905-120002.csv new file mode 100644 index 000000000000..ebcd695b1750 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7325,5,-40,-0.54,6616053,1801798,5000000,6616053,-0.54,367.19,132.32,132.32,48392713250,132.13,132.13,48392713250 +코닉오토메이션,391710,2,2785,2,585,26.59,33305118,1367591,42065086,33305118,26.59,2435.31,79.18,79.18,88381520471,75.44,75.44,88381520471 +빌리언스,044480,3,447,2,67,17.63,30400167,2737116,40663728,30400167,17.63,1110.66,74.76,74.76,13486700971,74.20,74.20,13486700971 +베셀,177350,4,1440,2,157,12.24,11307199,7596852,19653767,11307199,12.24,148.84,57.53,57.53,16763885502,59.23,59.23,16763885502 +오리엔트정공,065500,5,2935,2,5,0.17,10761511,736489,31742912,10761511,0.17,1461.19,33.90,33.90,35084750238,37.66,37.66,35084750238 +엔에프씨,265740,6,7140,2,740,11.56,3240194,1341336,8931800,3240194,11.56,241.56,36.28,36.28,23893798950,37.47,37.47,23893798950 +코아스,071950,7,11540,1,2660,29.95,1198681,267821,3290720,1198681,29.95,447.57,36.43,36.43,13512563645,35.58,35.58,13512563645 +이지트로닉스,377330,8,4840,5,-360,-6.92,2264712,1465014,8139954,2264712,-6.92,154.59,27.82,27.82,11808107573,29.97,29.97,11808107573 +에스피시스템스,317830,9,9350,2,180,1.96,2965373,693881,10773818,2965373,1.96,427.36,27.52,27.52,28431583790,28.22,28.22,28431583790 +온코닉테라퓨틱스,476060,10,33600,2,3050,9.98,3145438,4403024,11063810,3145438,9.98,71.44,28.43,28.43,104027111575,27.98,27.98,104027111575 +조아제약,034940,11,1377,2,278,25.30,8846539,226003,30979827,8846539,25.30,3914.35,28.56,28.56,11898807026,27.89,27.89,11898807026 +현대무벡스,319400,12,7460,2,830,12.52,32248699,15173809,111376039,32248699,12.52,212.53,28.95,28.95,231559658955,27.87,27.87,231559658955 +오성첨단소재,052420,13,1900,2,70,3.83,24875493,49217648,91170474,24875493,3.83,50.54,27.28,27.28,46592106525,26.90,26.90,46592106525 +ACE BYD밸류체인액티브,0079X0,14,11860,2,225,1.93,485347,2164751,1800000,485347,1.93,22.42,26.96,26.96,5696420282,26.68,26.68,5696420282 +오가닉티코스메틱,900300,15,384,2,36,10.34,22914605,1027945,96002224,22914605,10.34,2229.17,23.87,23.87,9137579641,24.79,24.79,9137579641 +에스엠코어,007820,16,4615,2,470,11.34,4879820,827031,20033946,4879820,11.34,590.04,24.36,24.36,21924435645,23.71,23.71,21924435645 +아이비젼웍스,469750,17,1417,2,63,4.65,7628750,4894286,33936481,7628750,4.65,155.87,22.48,22.48,11259305781,23.41,23.41,11259305781 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10045,2,45,0.45,223054,231490,1000000,223054,0.45,96.36,22.31,22.31,2239037349,22.29,22.29,2239037349 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7345,5,-40,-0.54,663808,2107210,3000000,663808,-0.54,31.50,22.13,22.13,4865850415,22.08,22.08,4865850415 +티엑스알로보틱스,484810,20,15480,2,1850,13.57,3294351,133537,15450915,3294351,13.57,2466.99,21.32,21.32,51651392315,21.60,21.60,51651392315 +제닉스로보틱스,381620,21,9580,2,400,4.36,2683584,690446,13117920,2683584,4.36,388.67,20.46,20.46,26075046585,20.75,20.75,26075046585 +세림B&G,340440,22,1686,2,43,2.62,5591288,9110773,28378364,5591288,2.62,61.37,19.70,19.70,9904735194,20.70,20.70,9904735194 +현대힘스,460930,23,28700,2,1550,5.71,6941988,1902557,35479871,6941988,5.71,364.88,19.57,19.57,203110207100,19.95,19.95,203110207100 +KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,14946817,23167924,80000000,14946817,-0.73,64.52,18.68,18.68,50968725829,18.71,18.71,50968725829 +프로티나,468530,25,24400,5,-200,-0.81,1949618,9510976,10871991,1949618,-0.81,20.50,17.93,17.93,47684072875,17.98,17.98,47684072875 +TIGER 조선TOP10,494670,26,25915,5,-260,-0.99,3760942,1822240,21500000,3760942,-0.99,206.39,17.49,17.49,97515051441,17.50,17.50,97515051441 +엑시콘,092870,27,10910,2,770,7.59,1956275,46136,13050797,1956275,7.59,4240.24,14.99,14.99,22895618680,16.08,16.08,22895618680 +한국선재,025550,28,3855,2,190,5.18,4078975,9141897,25514004,4078975,5.18,44.62,15.99,15.99,15812354443,16.08,16.08,15812354443 +PLUS K방산소부장,0090B0,29,11650,5,-30,-0.26,145123,281248,950000,145123,-0.26,51.60,15.28,15.28,1701344215,15.37,15.37,1701344215 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,18750,5,-345,-1.81,148578,117574,1000000,148578,-1.81,126.37,14.86,14.86,2854647985,15.22,15.22,2854647985 diff --git a/top30/20250905/top30-atvtr-20250905-121002.csv b/top30/20250905/top30-atvtr-20250905-121002.csv new file mode 100644 index 000000000000..e6476d2bd7d7 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,6645974,1801798,5000000,6645974,-0.68,368.85,132.92,132.92,48611734980,132.91,132.91,48611734980 +코닉오토메이션,391710,2,2775,2,575,26.14,33424698,1367591,42065086,33424698,26.14,2444.06,79.46,79.46,88712808403,76.00,76.00,88712808403 +빌리언스,044480,3,447,2,67,17.63,30661376,2737116,40663728,30661376,17.63,1120.21,75.40,75.40,13603553243,74.84,74.84,13603553243 +베셀,177350,4,1448,2,165,12.86,11357687,7596852,19653767,11357687,12.86,149.51,57.79,57.79,16836659382,59.16,59.16,16836659382 +오리엔트정공,065500,5,2927,5,-3,-0.10,10843117,736489,31742912,10843117,-0.10,1472.27,34.16,34.16,35323817483,38.02,38.02,35323817483 +엔에프씨,265740,6,7130,2,730,11.41,3284653,1341336,8931800,3284653,11.41,244.88,36.77,36.77,24210381120,38.02,38.02,24210381120 +코아스,071950,7,11540,1,2660,29.95,1202921,267821,3290720,1202921,29.95,449.15,36.55,36.55,13561493245,35.71,35.71,13561493245 +이지트로닉스,377330,8,4805,5,-395,-7.60,2295671,1465014,8139954,2295671,-7.60,156.70,28.20,28.20,11957736488,30.57,30.57,11957736488 +조아제약,034940,9,1356,2,257,23.38,9229928,226003,30979827,9229928,23.38,4083.98,29.79,29.79,12422024414,29.57,29.57,12422024414 +현대무벡스,319400,10,7540,2,910,13.73,33543279,15173809,111376039,33543279,13.73,221.06,30.12,30.12,241290513570,28.73,28.73,241290513570 +에스피시스템스,317830,11,9330,2,160,1.74,2979940,693881,10773818,2979940,1.74,429.46,27.66,27.66,28567720380,28.42,28.42,28567720380 +온코닉테라퓨틱스,476060,12,33850,2,3300,10.80,3201640,4403024,11063810,3201640,10.80,72.71,28.94,28.94,105928301250,28.28,28.28,105928301250 +오성첨단소재,052420,13,1906,2,76,4.15,25356602,49217648,91170474,25356602,4.15,51.52,27.81,27.81,47509571318,27.34,27.34,47509571318 +ACE BYD밸류체인액티브,0079X0,14,11835,2,200,1.72,487714,2164751,1800000,487714,1.72,22.53,27.10,27.10,5724421567,26.87,26.87,5724421567 +에스엠코어,007820,15,4510,2,365,8.81,5203461,827031,20033946,5203461,8.81,629.17,25.97,25.97,23398168368,25.90,25.90,23398168368 +오가닉티코스메틱,900300,16,382,2,34,9.77,23039755,1027945,96002224,23039755,9.77,2241.34,24.00,24.00,9185503882,25.05,25.05,9185503882 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10060,2,60,0.60,243239,231490,1000000,243239,0.60,105.08,24.32,24.32,2442104014,24.28,24.28,2442104014 +아이비젼웍스,469750,18,1415,2,61,4.51,7646476,4894286,33936481,7646476,4.51,156.23,22.53,22.53,11284391044,23.50,23.50,11284391044 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7330,5,-55,-0.74,685236,2107210,3000000,685236,-0.74,32.52,22.84,22.84,5023027035,22.84,22.84,5023027035 +티엑스알로보틱스,484810,20,15570,2,1940,14.23,3333417,133537,15450915,3333417,14.23,2496.25,21.57,21.57,52255812380,21.72,21.72,52255812380 +제닉스로보틱스,381620,21,9610,2,430,4.68,2696536,690446,13117920,2696536,4.68,390.55,20.56,20.56,26199122780,20.78,20.78,26199122780 +세림B&G,340440,22,1685,2,42,2.56,5604877,9110773,28378364,5604877,2.56,61.52,19.75,19.75,9927591023,20.76,20.76,9927591023 +현대힘스,460930,23,28650,2,1500,5.52,6958930,1902557,35479871,6958930,5.52,365.77,19.61,19.61,203595563075,20.03,20.03,203595563075 +KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,14960726,23167924,80000000,14960726,-0.73,64.58,18.70,18.70,51016084700,18.73,18.73,51016084700 +프로티나,468530,25,24400,5,-200,-0.81,1955289,9510976,10871991,1955289,-0.81,20.56,17.98,17.98,47822326050,18.03,18.03,47822326050 +TIGER 조선TOP10,494670,26,25930,5,-245,-0.94,3778994,1822240,21500000,3778994,-0.94,207.38,17.58,17.58,97983161181,17.58,17.58,97983161181 +엑시콘,092870,27,10860,2,720,7.10,1963478,46136,13050797,1963478,7.10,4255.85,15.04,15.04,22973915890,16.21,16.21,22973915890 +한국선재,025550,28,3890,2,225,6.14,4104597,9141897,25514004,4104597,6.14,44.90,16.09,16.09,15911785686,16.03,16.03,15911785686 +PLUS K방산소부장,0090B0,29,11635,5,-45,-0.39,147977,281248,950000,147977,-0.39,52.61,15.58,15.58,1734550505,15.69,15.69,1734550505 +뉴로핏,380550,30,14020,2,400,2.94,1817082,7470247,11554087,1817082,2.94,24.32,15.73,15.73,25374013145,15.66,15.66,25374013145 diff --git a/top30/20250905/top30-atvtr-20250905-122002.csv b/top30/20250905/top30-atvtr-20250905-122002.csv new file mode 100644 index 000000000000..089653b41a76 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7320,5,-45,-0.61,6653014,1801798,5000000,6653014,-0.61,369.24,133.06,133.06,48663267780,132.96,132.96,48663267780 +빌리언스,044480,2,440,2,60,15.79,31247451,2737116,40663728,31247451,15.79,1141.62,76.84,76.84,13862506202,77.48,77.48,13862506202 +코닉오토메이션,391710,3,2770,2,570,25.91,33554484,1367591,42065086,33554484,25.91,2453.55,79.77,79.77,89071620601,76.44,76.44,89071620601 +베셀,177350,4,1443,2,160,12.47,11438787,7596852,19653767,11438787,12.47,150.57,58.20,58.20,16954295222,59.78,59.78,16954295222 +오리엔트정공,065500,5,2890,5,-40,-1.37,11090994,736489,31742912,11090994,-1.37,1505.93,34.94,34.94,36044319666,39.29,39.29,36044319666 +엔에프씨,265740,6,7110,2,710,11.09,3337822,1341336,8931800,3337822,11.09,248.84,37.37,37.37,24593384770,38.73,38.73,24593384770 +코아스,071950,7,11540,1,2660,29.95,1205113,267821,3290720,1205113,29.95,449.97,36.62,36.62,13586788925,35.78,35.78,13586788925 +이지트로닉스,377330,8,4805,5,-395,-7.60,2300472,1465014,8139954,2300472,-7.60,157.03,28.26,28.26,11980782113,30.63,30.63,11980782113 +현대무벡스,319400,9,7510,2,880,13.27,35206831,15173809,111376039,35206831,13.27,232.02,31.61,31.61,253903970905,30.36,30.36,253903970905 +조아제약,034940,10,1368,2,269,24.48,9387459,226003,30979827,9387459,24.48,4153.69,30.30,30.30,12637021802,29.82,29.82,12637021802 +에스피시스템스,317830,11,9360,2,190,2.07,2996539,693881,10773818,2996539,2.07,431.85,27.81,27.81,28722731340,28.48,28.48,28722731340 +온코닉테라퓨틱스,476060,12,34050,2,3500,11.46,3232552,4403024,11063810,3232552,11.46,73.42,29.22,29.22,106977242300,28.40,28.40,106977242300 +오성첨단소재,052420,13,1896,2,66,3.61,25729140,49217648,91170474,25729140,3.61,52.28,28.22,28.22,48216337289,27.89,27.89,48216337289 +ACE BYD밸류체인액티브,0079X0,14,11800,2,165,1.42,488034,2164751,1800000,488034,1.42,22.54,27.11,27.11,5728205172,26.97,26.97,5728205172 +에스엠코어,007820,15,4465,2,320,7.72,5359714,827031,20033946,5359714,7.72,648.07,26.75,26.75,24100307838,26.94,26.94,24100307838 +오가닉티코스메틱,900300,16,381,2,33,9.48,23237875,1027945,96002224,23237875,9.48,2260.61,24.21,24.21,9260891796,25.32,25.32,9260891796 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10065,2,65,0.65,243306,231490,1000000,243306,0.65,105.10,24.33,24.33,2442778609,24.27,24.27,2442778609 +아이비젼웍스,469750,18,1420,2,66,4.87,7667337,4894286,33936481,7667337,4.87,156.66,22.59,22.59,11313961057,23.48,23.48,11313961057 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7340,5,-45,-0.61,688736,2107210,3000000,688736,-0.61,32.68,22.96,22.96,5048714535,22.93,22.93,5048714535 +티엑스알로보틱스,484810,20,15900,2,2270,16.65,3421550,133537,15450915,3421550,16.65,2562.25,22.14,22.14,53634516480,21.83,21.83,53634516480 +제닉스로보틱스,381620,21,9650,2,470,5.12,2720011,690446,13117920,2720011,5.12,393.95,20.74,20.74,26426036755,20.88,20.88,26426036755 +세림B&G,340440,22,1699,2,56,3.41,5645594,9110773,28378364,5645594,3.41,61.97,19.89,19.89,9996468671,20.73,20.73,9996468671 +현대힘스,460930,23,28900,2,1750,6.45,7005561,1902557,35479871,7005561,6.45,368.22,19.75,19.75,204934225350,19.99,19.99,204934225350 +KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,14987789,23167924,80000000,14987789,-0.73,64.69,18.73,18.73,51108209347,18.76,18.76,51108209347 +프로티나,468530,25,24600,3,0,0.00,1967241,9510976,10871991,1967241,0.00,20.68,18.09,18.09,48114407750,17.99,17.99,48114407750 +TIGER 조선TOP10,494670,26,25985,5,-190,-0.73,3785527,1822240,21500000,3785527,-0.73,207.74,17.61,17.61,98152742661,17.57,17.57,98152742661 +PLUS K방산소부장,0090B0,27,11645,5,-35,-0.30,161857,281248,950000,161857,-0.30,57.55,17.04,17.04,1896064965,17.14,17.14,1896064965 +뉴로핏,380550,28,13890,2,270,1.98,1879629,7470247,11554087,1879629,1.98,25.16,16.27,16.27,26244531385,16.35,16.35,26244531385 +엑시콘,092870,29,10890,2,750,7.40,1967800,46136,13050797,1967800,7.40,4265.22,15.08,15.08,23020988710,16.20,16.20,23020988710 +한국선재,025550,30,3880,2,215,5.87,4128444,9141897,25514004,4128444,5.87,45.16,16.18,16.18,16004027776,16.17,16.17,16004027776 diff --git a/top30/20250905/top30-atvtr-20250905-123002.csv b/top30/20250905/top30-atvtr-20250905-123002.csv new file mode 100644 index 000000000000..17efbd4f2fa1 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7330,5,-35,-0.48,6859974,1801798,5000000,6859974,-0.48,380.73,137.20,137.20,50180249380,136.92,136.92,50180249380 +빌리언스,044480,2,442,2,62,16.32,31723562,2737116,40663728,31723562,16.32,1159.01,78.01,78.01,14073227678,78.30,78.30,14073227678 +코닉오토메이션,391710,3,2775,2,575,26.14,33733035,1367591,42065086,33733035,26.14,2466.60,80.19,80.19,89568328823,76.73,76.73,89568328823 +베셀,177350,4,1471,2,188,14.65,11594304,7596852,19653767,11594304,14.65,152.62,58.99,58.99,17180891744,59.43,59.43,17180891744 +오리엔트정공,065500,5,2880,5,-50,-1.71,11283309,736489,31742912,11283309,-1.71,1532.04,35.55,35.55,36596691865,40.03,40.03,36596691865 +엔에프씨,265740,6,7190,2,790,12.34,3367094,1341336,8931800,3367094,12.34,251.03,37.70,37.70,24802456370,38.62,38.62,24802456370 +코아스,071950,7,11540,1,2660,29.95,1205131,267821,3290720,1205131,29.95,449.98,36.62,36.62,13586996645,35.78,35.78,13586996645 +현대무벡스,319400,8,7550,2,920,13.88,36181007,15173809,111376039,36181007,13.88,238.44,32.49,32.49,261219462255,31.06,31.06,261219462255 +이지트로닉스,377330,9,4790,5,-410,-7.88,2312438,1465014,8139954,2312438,-7.88,157.84,28.41,28.41,12038059238,30.87,30.87,12038059238 +조아제약,034940,10,1362,2,263,23.93,9558746,226003,30979827,9558746,23.93,4229.48,30.85,30.85,12870649340,30.50,30.50,12870649340 +온코닉테라퓨틱스,476060,11,33800,2,3250,10.64,3263084,4403024,11063810,3263084,10.64,74.11,29.49,29.49,108012984400,28.88,28.88,108012984400 +에스피시스템스,317830,12,9340,2,170,1.85,3011988,693881,10773818,3011988,1.85,434.08,27.96,27.96,28867261410,28.69,28.69,28867261410 +오성첨단소재,052420,13,1888,2,58,3.17,26295105,49217648,91170474,26295105,3.17,53.43,28.84,28.84,49285144092,28.63,28.63,49285144092 +에스엠코어,007820,14,4455,2,310,7.48,5487235,827031,20033946,5487235,7.48,663.49,27.39,27.39,24668797327,27.64,27.64,24668797327 +ACE BYD밸류체인액티브,0079X0,15,11800,2,165,1.42,488035,2164751,1800000,488035,1.42,22.54,27.11,27.11,5728216972,26.97,26.97,5728216972 +오가닉티코스메틱,900300,16,382,2,34,9.77,23359889,1027945,96002224,23359889,9.77,2272.48,24.33,24.33,9307436645,25.38,25.38,9307436645 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10060,2,60,0.60,243707,231490,1000000,243707,0.60,105.28,24.37,24.37,2446812669,24.32,24.32,2446812669 +티엑스알로보틱스,484810,18,16130,2,2500,18.34,3819652,133537,15450915,3819652,18.34,2860.37,24.72,24.72,60052686355,24.10,24.10,60052686355 +아이비젼웍스,469750,19,1411,2,57,4.21,7787209,4894286,33936481,7787209,4.21,159.11,22.95,22.95,11483512216,23.98,23.98,11483512216 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7340,5,-45,-0.61,689737,2107210,3000000,689737,-0.61,32.73,22.99,22.99,5056061875,22.96,22.96,5056061875 +제닉스로보틱스,381620,21,9650,2,470,5.12,2754547,690446,13117920,2754547,5.12,398.95,21.00,21.00,26761030625,21.14,21.14,26761030625 +세림B&G,340440,22,1684,2,41,2.50,5659422,9110773,28378364,5659422,2.50,62.12,19.94,19.94,10019863376,20.97,20.97,10019863376 +현대힘스,460930,23,28750,2,1600,5.89,7062129,1902557,35479871,7062129,5.89,371.19,19.90,19.90,206567111500,20.25,20.25,206567111500 +KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,15341374,23167924,80000000,15341374,-0.73,66.22,19.18,19.18,52312179575,19.20,19.20,52312179575 +프로티나,468530,25,24550,5,-50,-0.20,1982943,9510976,10871991,1982943,-0.20,20.85,18.24,18.24,48500398250,18.17,18.17,48500398250 +TIGER 조선TOP10,494670,26,25935,5,-240,-0.92,3796152,1822240,21500000,3796152,-0.92,208.32,17.66,17.66,98428570970,17.65,17.65,98428570970 +PLUS K방산소부장,0090B0,27,11630,5,-50,-0.43,162161,281248,950000,162161,-0.43,57.66,17.07,17.07,1899602525,17.19,17.19,1899602525 +뉴로핏,380550,28,13830,2,210,1.54,1923102,7470247,11554087,1923102,1.54,25.74,16.64,16.64,26846470320,16.80,16.80,26846470320 +엑시콘,092870,29,10810,2,670,6.61,1982561,46136,13050797,1982561,6.61,4297.21,15.19,15.19,23180775710,16.43,16.43,23180775710 +한국선재,025550,30,3875,2,210,5.73,4144185,9141897,25514004,4144185,5.73,45.33,16.24,16.24,16065115604,16.25,16.25,16065115604 diff --git a/top30/20250905/top30-atvtr-20250905-124002.csv b/top30/20250905/top30-atvtr-20250905-124002.csv new file mode 100644 index 000000000000..ff33c69b893e --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,6859975,1801798,5000000,6859975,-0.75,380.73,137.20,137.20,50180256690,137.29,137.29,50180256690 +빌리언스,044480,2,443,2,63,16.58,32221265,2737116,40663728,32221265,16.58,1177.20,79.24,79.24,14293094572,79.34,79.34,14293094572 +코닉오토메이션,391710,3,2765,2,565,25.68,33870549,1367591,42065086,33870549,25.68,2476.66,80.52,80.52,89949789842,77.34,77.34,89949789842 +베셀,177350,4,1443,2,160,12.47,12301044,7596852,19653767,12301044,12.47,161.92,62.59,62.59,18222691832,64.25,64.25,18222691832 +오리엔트정공,065500,5,2865,5,-65,-2.22,11390320,736489,31742912,11390320,-2.22,1546.57,35.88,35.88,36903585250,40.58,40.58,36903585250 +엔에프씨,265740,6,7280,2,880,13.75,3496419,1341336,8931800,3496419,13.75,260.67,39.15,39.15,25747262350,39.60,39.60,25747262350 +코아스,071950,7,11540,1,2660,29.95,1205568,267821,3290720,1205568,29.95,450.14,36.64,36.64,13592039625,35.79,35.79,13592039625 +현대무벡스,319400,8,7580,2,950,14.33,37525098,15173809,111376039,37525098,14.33,247.30,33.69,33.69,271434788115,32.15,32.15,271434788115 +조아제약,034940,9,1355,2,256,23.29,9708958,226003,30979827,9708958,23.29,4295.94,31.34,31.34,13072714463,31.14,31.14,13072714463 +이지트로닉스,377330,10,4790,5,-410,-7.88,2315299,1465014,8139954,2315299,-7.88,158.04,28.44,28.44,12051751018,30.91,30.91,12051751018 +오성첨단소재,052420,11,1884,2,54,2.95,26569596,49217648,91170474,26569596,2.95,53.98,29.14,29.14,49803274751,28.99,28.99,49803274751 +온코닉테라퓨틱스,476060,12,33950,2,3400,11.13,3282866,4403024,11063810,3282866,11.13,74.56,29.67,29.67,108684821650,28.94,28.94,108684821650 +에스피시스템스,317830,13,9340,2,170,1.85,3023359,693881,10773818,3023359,1.85,435.72,28.06,28.06,28973460480,28.79,28.79,28973460480 +에스엠코어,007820,14,4475,2,330,7.96,5529452,827031,20033946,5529452,7.96,668.59,27.60,27.60,24857537834,27.73,27.73,24857537834 +ACE BYD밸류체인액티브,0079X0,15,11815,2,180,1.55,488061,2164751,1800000,488061,1.55,22.55,27.11,27.11,5728523787,26.94,26.94,5728523787 +티엑스알로보틱스,484810,16,16680,2,3050,22.38,4290578,133537,15450915,4290578,22.38,3213.03,27.77,27.77,67835996080,26.32,26.32,67835996080 +오가닉티코스메틱,900300,17,385,2,37,10.63,23501282,1027945,96002224,23501282,10.63,2286.24,24.48,24.48,9361723932,25.33,25.33,9361723932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10055,2,55,0.55,243894,231490,1000000,243894,0.55,105.36,24.39,24.39,2448693844,24.35,24.35,2448693844 +아이비젼웍스,469750,19,1406,2,52,3.84,7806587,4894286,33936481,7806587,3.84,159.50,23.00,23.00,11510768054,24.12,24.12,11510768054 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7335,5,-50,-0.68,693877,2107210,3000000,693877,-0.68,32.93,23.13,23.13,5086416760,23.11,23.11,5086416760 +PLUS K방산소부장,0090B0,21,11660,5,-20,-0.17,211030,281248,950000,211030,-0.17,75.03,22.21,22.21,2469607150,22.29,22.29,2469607150 +제닉스로보틱스,381620,22,9710,2,530,5.77,2789818,690446,13117920,2789818,5.77,404.06,21.27,21.27,27103904575,21.28,21.28,27103904575 +세림B&G,340440,23,1694,2,51,3.10,5674365,9110773,28378364,5674365,3.10,62.28,20.00,20.00,10045127747,20.90,20.90,10045127747 +현대힘스,460930,24,28750,2,1600,5.89,7103435,1902557,35479871,7103435,5.89,373.36,20.02,20.02,207750869050,20.37,20.37,207750869050 +KODEX 코스닥150선물인버스,251340,25,3405,5,-25,-0.73,15376594,23167924,80000000,15376594,-0.73,66.37,19.22,19.22,52431960637,19.25,19.25,52431960637 +이삭엔지니어링,351330,26,8340,2,370,4.64,1556290,4406773,8288520,1556290,4.64,35.32,18.78,18.78,13021717370,18.84,18.84,13021717370 +프로티나,468530,27,24650,2,50,0.20,2018948,9510976,10871991,2018948,0.20,21.23,18.57,18.57,49387622075,18.43,18.43,49387622075 +TIGER 조선TOP10,494670,28,25925,5,-250,-0.96,3809226,1822240,21500000,3809226,-0.96,209.04,17.72,17.72,98767615260,17.72,17.72,98767615260 +뉴로핏,380550,29,13720,2,100,0.73,1978313,7470247,11554087,1978313,0.73,26.48,17.12,17.12,27607190830,17.42,17.42,27607190830 +엑시콘,092870,30,10750,2,610,6.02,1997616,46136,13050797,1997616,6.02,4329.84,15.31,15.31,23343205980,16.64,16.64,23343205980 diff --git a/top30/20250905/top30-atvtr-20250905-125001.csv b/top30/20250905/top30-atvtr-20250905-125001.csv new file mode 100644 index 000000000000..89dc663f5615 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7330,5,-35,-0.48,6891881,1801798,5000000,6891881,-0.48,382.50,137.84,137.84,50413649095,137.55,137.55,50413649095 +빌리언스,044480,2,443,2,63,16.58,32350498,2737116,40663728,32350498,16.58,1181.92,79.56,79.56,14350337106,79.66,79.66,14350337106 +코닉오토메이션,391710,3,2762,2,562,25.55,34024348,1367591,42065086,34024348,25.55,2487.90,80.89,80.89,90374796339,77.79,77.79,90374796339 +베셀,177350,4,1444,2,161,12.55,12419902,7596852,19653767,12419902,12.55,163.49,63.19,63.19,18394735707,64.82,64.82,18394735707 +오리엔트정공,065500,5,2855,5,-75,-2.56,11482639,736489,31742912,11482639,-2.56,1559.11,36.17,36.17,37167516611,41.01,41.01,37167516611 +엔에프씨,265740,6,7230,2,830,12.97,3577674,1341336,8931800,3577674,12.97,266.72,40.06,40.06,26338792650,40.79,40.79,26338792650 +코아스,071950,7,11540,1,2660,29.95,1205750,267821,3290720,1205750,29.95,450.21,36.64,36.64,13594139905,35.80,35.80,13594139905 +현대무벡스,319400,8,7550,2,920,13.88,38754563,15173809,111376039,38754563,13.88,255.40,34.80,34.80,280782133170,33.39,33.39,280782133170 +조아제약,034940,9,1351,2,252,22.93,9757990,226003,30979827,9757990,22.93,4317.64,31.50,31.50,13138709130,31.39,31.39,13138709130 +이지트로닉스,377330,10,4805,5,-395,-7.60,2319510,1465014,8139954,2319510,-7.60,158.33,28.50,28.50,12071972898,30.86,30.86,12071972898 +온코닉테라퓨틱스,476060,11,33400,2,2850,9.33,3350893,4403024,11063810,3350893,9.33,76.10,30.29,30.29,110964859600,30.03,30.03,110964859600 +오성첨단소재,052420,12,1877,2,47,2.57,27177676,49217648,91170474,27177676,2.57,55.22,29.81,29.81,50942690200,29.77,29.77,50942690200 +에스피시스템스,317830,13,9450,2,280,3.05,3071423,693881,10773818,3071423,3.05,442.64,28.51,28.51,29427759475,28.90,28.90,29427759475 +티엑스알로보틱스,484810,14,16800,2,3170,23.26,4676709,133537,15450915,4676709,23.26,3502.18,30.27,30.27,74330188550,28.64,28.64,74330188550 +에스엠코어,007820,15,4545,2,400,9.65,5674471,827031,20033946,5674471,9.65,686.13,28.32,28.32,25512799435,28.02,28.02,25512799435 +ACE BYD밸류체인액티브,0079X0,16,11810,2,175,1.50,488072,2164751,1800000,488072,1.50,22.55,27.12,27.12,5728653697,26.95,26.95,5728653697 +오가닉티코스메틱,900300,17,384,2,36,10.34,23586551,1027945,96002224,23586551,10.34,2294.53,24.57,24.57,9394449931,25.48,25.48,9394449931 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10065,2,65,0.65,244004,231490,1000000,244004,0.65,105.41,24.40,24.40,2449800449,24.34,24.34,2449800449 +아이비젼웍스,469750,19,1421,2,67,4.95,7849325,4894286,33936481,7849325,4.95,160.38,23.13,23.13,11571326556,24.00,24.00,11571326556 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7345,5,-40,-0.54,705005,2107210,3000000,705005,-0.54,33.46,23.50,23.50,5168151560,23.45,23.45,5168151560 +PLUS K방산소부장,0090B0,21,11645,5,-35,-0.30,216103,281248,950000,216103,-0.30,76.84,22.75,22.75,2528754535,22.86,22.86,2528754535 +제닉스로보틱스,381620,22,9860,2,680,7.41,2872929,690446,13117920,2872929,7.41,416.10,21.90,21.90,27918672685,21.59,21.59,27918672685 +세림B&G,340440,23,1691,2,48,2.92,5678662,9110773,28378364,5678662,2.92,62.33,20.01,20.01,10052401722,20.95,20.95,10052401722 +현대힘스,460930,24,28500,2,1350,4.97,7185122,1902557,35479871,7185122,4.97,377.66,20.25,20.25,210082213375,20.78,20.78,210082213375 +KODEX 코스닥150선물인버스,251340,25,3405,5,-25,-0.73,15986660,23167924,80000000,15986660,-0.73,69.00,19.98,19.98,54507726697,20.01,20.01,54507726697 +이삭엔지니어링,351330,26,8310,2,340,4.27,1619186,4406773,8288520,1619186,4.27,36.74,19.54,19.54,13543467260,19.66,19.66,13543467260 +프로티나,468530,27,25000,2,400,1.63,2151106,9510976,10871991,2151106,1.63,22.62,19.79,19.79,52689786750,19.39,19.39,52689786750 +TIGER 조선TOP10,494670,28,25910,5,-265,-1.01,3832361,1822240,21500000,3832361,-1.01,210.31,17.82,17.82,99367234408,17.84,17.84,99367234408 +뉴로핏,380550,29,13830,2,210,1.54,1996697,7470247,11554087,1996697,1.54,26.73,17.28,17.28,27860267495,17.44,17.44,27860267495 +에이럭스,475580,30,11800,2,570,5.08,2402424,8655079,13624900,2402424,5.08,27.76,17.63,17.63,27717153285,17.24,17.24,27717153285 diff --git a/top30/20250905/top30-atvtr-20250905-130001.csv b/top30/20250905/top30-atvtr-20250905-130001.csv new file mode 100644 index 000000000000..4dd0a47be643 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,6937662,1801798,5000000,6937662,-0.68,385.04,138.75,138.75,50748702310,138.75,138.75,50748702310 +빌리언스,044480,2,440,2,60,15.79,32716955,2737116,40663728,32716955,15.79,1195.31,80.46,80.46,14511478606,81.11,81.11,14511478606 +코닉오토메이션,391710,3,2730,2,530,24.09,34640447,1367591,42065086,34640447,24.09,2532.95,82.35,82.35,92060256817,80.17,80.17,92060256817 +베셀,177350,4,1447,2,164,12.78,12498011,7596852,19653767,12498011,12.78,164.52,63.59,63.59,18507569621,65.08,65.08,18507569621 +엔에프씨,265740,5,7130,2,730,11.41,3620549,1341336,8931800,3620549,11.41,269.92,40.54,40.54,26646461455,41.84,41.84,26646461455 +오리엔트정공,065500,6,2855,5,-75,-2.56,11591958,736489,31742912,11591958,-2.56,1573.95,36.52,36.52,37479401206,41.36,41.36,37479401206 +코아스,071950,7,11540,1,2660,29.95,1208033,267821,3290720,1208033,29.95,451.06,36.71,36.71,13620485725,35.87,35.87,13620485725 +현대무벡스,319400,8,7370,2,740,11.16,40466490,15173809,111376039,40466490,11.16,266.69,36.33,36.33,293531433705,35.76,35.76,293531433705 +조아제약,034940,9,1341,2,242,22.02,9831079,226003,30979827,9831079,22.02,4349.98,31.73,31.73,13236684866,31.86,31.86,13236684866 +이지트로닉스,377330,10,4800,5,-400,-7.69,2324509,1465014,8139954,2324509,-7.69,158.67,28.56,28.56,12095991803,30.96,30.96,12095991803 +온코닉테라퓨틱스,476060,11,33350,2,2800,9.17,3390747,4403024,11063810,3390747,9.17,77.01,30.65,30.65,112293239125,30.43,30.43,112293239125 +티엑스알로보틱스,484810,12,16830,2,3200,23.48,4901479,133537,15450915,4901479,23.48,3670.50,31.72,31.72,78121742565,30.04,30.04,78121742565 +오성첨단소재,052420,13,1910,2,80,4.37,27740002,49217648,91170474,27740002,4.37,56.36,30.43,30.43,52009229954,29.87,29.87,52009229954 +에스피시스템스,317830,14,9480,2,310,3.38,3091078,693881,10773818,3091078,3.38,445.48,28.69,28.69,29613576250,28.99,28.99,29613576250 +에스엠코어,007820,15,4520,2,375,9.05,5779979,827031,20033946,5779979,9.05,698.88,28.85,28.85,25991895838,28.70,28.70,25991895838 +ACE BYD밸류체인액티브,0079X0,16,11810,2,175,1.50,488659,2164751,1800000,488659,1.50,22.57,27.15,27.15,5735586167,26.98,26.98,5735586167 +오가닉티코스메틱,900300,17,390,2,42,12.07,23935890,1027945,96002224,23935890,12.07,2328.52,24.93,24.93,9530351786,25.45,25.45,9530351786 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10055,2,55,0.55,245361,231490,1000000,245361,0.55,105.99,24.54,24.54,2463445084,24.50,24.50,2463445084 +아이비젼웍스,469750,19,1411,2,57,4.21,7884511,4894286,33936481,7884511,4.21,161.10,23.23,23.23,11621188149,24.27,24.27,11621188149 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7345,5,-40,-0.54,705205,2107210,3000000,705205,-0.54,33.47,23.51,23.51,5169620560,23.46,23.46,5169620560 +제닉스로보틱스,381620,21,9770,2,590,6.43,3052437,690446,13117920,3052437,6.43,442.10,23.27,23.27,29696858920,23.17,23.17,29696858920 +PLUS K방산소부장,0090B0,22,11680,3,0,0.00,219278,281248,950000,219278,0.00,77.97,23.08,23.08,2565753180,23.12,23.12,2565753180 +세림B&G,340440,23,1680,2,37,2.25,5712083,9110773,28378364,5712083,2.25,62.70,20.13,20.13,10108546826,21.20,21.20,10108546826 +현대힘스,460930,24,28650,2,1500,5.52,7219974,1902557,35479871,7219974,5.52,379.49,20.35,20.35,211075856900,20.76,20.76,211075856900 +이삭엔지니어링,351330,25,8220,2,250,3.14,1669549,4406773,8288520,1669549,3.14,37.89,20.14,20.14,13958275920,20.49,20.49,13958275920 +KODEX 코스닥150선물인버스,251340,26,3402,5,-28,-0.82,16099056,23167924,80000000,16099056,-0.82,69.49,20.12,20.12,54890424594,20.17,20.17,54890424594 +프로티나,468530,27,25150,2,550,2.24,2229400,9510976,10871991,2229400,2.24,23.44,20.51,20.51,54648369350,19.99,19.99,54648369350 +에이럭스,475580,28,11650,2,420,3.74,2717663,8655079,13624900,2717663,3.74,31.40,19.95,19.95,31440174825,19.81,19.81,31440174825 +TIGER 조선TOP10,494670,29,25930,5,-245,-0.94,3867285,1822240,21500000,3867285,-0.94,212.23,17.99,17.99,100272573685,17.99,17.99,100272573685 +뉴로핏,380550,30,13900,2,280,2.06,2028576,7470247,11554087,2028576,2.06,27.16,17.56,17.56,28301691845,17.62,17.62,28301691845 diff --git a/top30/20250905/top30-atvtr-20250905-131001.csv b/top30/20250905/top30-atvtr-20250905-131001.csv new file mode 100644 index 000000000000..832a2b2a38f2 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7003792,1801798,5000000,7003792,-0.81,388.71,140.08,140.08,51231822150,140.27,140.27,51231822150 +빌리언스,044480,2,442,2,62,16.32,32976452,2737116,40663728,32976452,16.32,1204.79,81.10,81.10,14625524716,81.37,81.37,14625524716 +코닉오토메이션,391710,3,2735,2,535,24.32,34871608,1367591,42065086,34871608,24.32,2549.86,82.90,82.90,92690143708,80.57,80.57,92690143708 +베셀,177350,4,1442,2,159,12.39,12557244,7596852,19653767,12557244,12.39,165.30,63.89,63.89,18593050983,65.61,65.61,18593050983 +코아스,071950,5,11160,2,2280,25.68,1440451,267821,3290720,1440451,25.68,537.84,43.77,43.77,16259735455,44.27,44.27,16259735455 +엔에프씨,265740,6,7150,2,750,11.72,3642831,1341336,8931800,3642831,11.72,271.58,40.78,40.78,26805938190,41.97,41.97,26805938190 +오리엔트정공,065500,7,2845,5,-85,-2.90,11705803,736489,31742912,11705803,-2.90,1589.41,36.88,36.88,37803452391,41.86,41.86,37803452391 +현대무벡스,319400,8,7350,2,720,10.86,41018427,15173809,111376039,41018427,10.86,270.32,36.83,36.83,297614272240,36.36,36.36,297614272240 +조아제약,034940,9,1333,2,234,21.29,9881434,226003,30979827,9881434,21.29,4372.26,31.90,31.90,13304160231,32.22,32.22,13304160231 +오성첨단소재,052420,10,1884,2,54,2.95,28434762,49217648,91170474,28434762,2.95,57.77,31.19,31.19,53328264483,31.05,31.05,53328264483 +티엑스알로보틱스,484810,11,16740,2,3110,22.82,5012160,133537,15450915,5012160,22.82,3753.39,32.44,32.44,79976474940,30.92,30.92,79976474940 +이지트로닉스,377330,12,4815,5,-385,-7.40,2328952,1465014,8139954,2328952,-7.40,158.97,28.61,28.61,12117364638,30.92,30.92,12117364638 +온코닉테라퓨틱스,476060,13,33400,2,2850,9.33,3406074,4403024,11063810,3406074,9.33,77.36,30.79,30.79,112804847800,30.53,30.53,112804847800 +에스피시스템스,317830,14,9340,2,170,1.85,3114126,693881,10773818,3114126,1.85,448.80,28.90,28.90,29830327485,29.64,29.64,29830327485 +에스엠코어,007820,15,4530,2,385,9.29,5878023,827031,20033946,5878023,9.29,710.74,29.34,29.34,26435934168,29.13,29.13,26435934168 +ACE BYD밸류체인액티브,0079X0,16,11820,2,185,1.59,489661,2164751,1800000,489661,1.59,22.62,27.20,27.20,5747429807,27.01,27.01,5747429807 +오가닉티코스메틱,900300,17,391,2,43,12.36,24758538,1027945,96002224,24758538,12.36,2408.55,25.79,25.79,9854324828,26.25,26.25,9854324828 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10055,2,55,0.55,245447,231490,1000000,245447,0.55,106.03,24.54,24.54,2464309814,24.51,24.51,2464309814 +아이비젼웍스,469750,19,1411,2,57,4.21,7940385,4894286,33936481,7940385,4.21,162.24,23.40,23.40,11699860760,24.43,24.43,11699860760 +PLUS K방산소부장,0090B0,20,11680,3,0,0.00,230601,281248,950000,230601,0.00,81.99,24.27,24.27,2697991900,24.31,24.31,2697991900 +제닉스로보틱스,381620,21,9740,2,560,6.10,3102543,690446,13117920,3102543,6.10,449.35,23.65,23.65,30184947630,23.62,23.62,30184947630 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7330,5,-55,-0.74,707495,2107210,3000000,707495,-0.74,33.57,23.58,23.58,5186406260,23.59,23.59,5186406260 +세림B&G,340440,23,1684,2,41,2.50,5723930,9110773,28378364,5723930,2.50,62.83,20.17,20.17,10128505635,21.19,21.19,10128505635 +현대힘스,460930,24,28800,2,1650,6.08,7301612,1902557,35479871,7301612,6.08,383.78,20.58,20.58,213427786875,20.89,20.89,213427786875 +이삭엔지니어링,351330,25,8250,2,280,3.51,1681797,4406773,8288520,1681797,3.51,38.16,20.29,20.29,14059197580,20.56,20.56,14059197580 +프로티나,468530,26,24900,2,300,1.22,2263204,9510976,10871991,2263204,1.22,23.80,20.82,20.82,55488822050,20.50,20.50,55488822050 +KODEX 코스닥150선물인버스,251340,27,3400,5,-30,-0.87,16145346,23167924,80000000,16145346,-0.87,69.69,20.18,20.18,55047832294,20.24,20.24,55047832294 +에이럭스,475580,28,11670,2,440,3.92,2780925,8655079,13624900,2780925,3.92,32.13,20.41,20.41,32178185420,20.24,20.24,32178185420 +모코엠시스,333050,29,1627,2,203,14.26,4883439,31989,24613326,4883439,14.26,9999.99,19.84,19.84,7864893978,19.64,19.64,7864893978 +TIGER 조선TOP10,494670,30,25970,5,-205,-0.78,3912835,1822240,21500000,3912835,-0.78,214.73,18.20,18.20,101456368845,18.17,18.17,101456368845 diff --git a/top30/20250905/top30-atvtr-20250905-132001.csv b/top30/20250905/top30-atvtr-20250905-132001.csv new file mode 100644 index 000000000000..4f90b89a7dbf --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7003792,1801798,5000000,7003792,-0.81,388.71,140.08,140.08,51231822150,140.27,140.27,51231822150 +코닉오토메이션,391710,2,2705,2,505,22.95,35402993,1367591,42065086,35402993,22.95,2588.71,84.16,84.16,94128932229,82.72,82.72,94128932229 +빌리언스,044480,3,442,2,62,16.32,33516069,2737116,40663728,33516069,16.32,1224.50,82.42,82.42,14864919116,82.71,82.71,14864919116 +베셀,177350,4,1426,2,143,11.15,12748332,7596852,19653767,12748332,11.15,167.81,64.86,64.86,18866170365,67.32,67.32,18866170365 +코아스,071950,5,10990,2,2110,23.76,1625066,267821,3290720,1625066,23.76,606.77,49.38,49.38,18285924510,50.56,50.56,18285924510 +엔에프씨,265740,6,7140,2,740,11.56,3663592,1341336,8931800,3663592,11.56,273.13,41.02,41.02,26954074680,42.27,42.27,26954074680 +오리엔트정공,065500,7,2840,5,-90,-3.07,11778217,736489,31742912,11778217,-3.07,1599.24,37.11,37.11,38008622206,42.16,42.16,38008622206 +현대무벡스,319400,8,7330,2,700,10.56,41623892,15173809,111376039,41623892,10.56,274.31,37.37,37.37,302059248050,37.00,37.00,302059248050 +조아제약,034940,9,1332,2,233,21.20,9970535,226003,30979827,9970535,21.20,4411.68,32.18,32.18,13423014267,32.53,32.53,13423014267 +티엑스알로보틱스,484810,10,17100,2,3470,25.46,5276033,133537,15450915,5276033,25.46,3950.99,34.15,34.15,84440416515,31.96,31.96,84440416515 +오성첨단소재,052420,11,1885,2,55,3.01,28658341,49217648,91170474,28658341,3.01,58.23,31.43,31.43,53750089868,31.28,31.28,53750089868 +이지트로닉스,377330,12,4820,5,-380,-7.31,2334372,1465014,8139954,2334372,-7.31,159.34,28.68,28.68,12143489686,30.95,30.95,12143489686 +온코닉테라퓨틱스,476060,13,33400,2,2850,9.33,3425310,4403024,11063810,3425310,9.33,77.79,30.96,30.96,113448170200,30.70,30.70,113448170200 +에스엠코어,007820,14,4535,2,390,9.41,6018545,827031,20033946,6018545,9.41,727.73,30.04,30.04,27069545525,29.79,29.79,27069545525 +에스피시스템스,317830,15,9390,2,220,2.40,3126116,693881,10773818,3126116,2.40,450.53,29.02,29.02,29942513585,29.60,29.60,29942513585 +ACE BYD밸류체인액티브,0079X0,16,11815,2,180,1.55,490663,2164751,1800000,490663,1.55,22.67,27.26,27.26,5759273442,27.08,27.08,5759273442 +오가닉티코스메틱,900300,17,391,2,43,12.36,24984721,1027945,96002224,24984721,12.36,2430.55,26.03,26.03,9942949921,26.49,26.49,9942949921 +PLUS K방산소부장,0090B0,18,11685,2,5,0.04,239754,281248,950000,239754,0.04,85.25,25.24,25.24,2804876360,25.27,25.27,2804876360 +모코엠시스,333050,19,1558,2,134,9.41,5996096,31989,24613326,5996096,9.41,9999.99,24.36,24.36,9653631871,25.17,25.17,9653631871 +아이비젼웍스,469750,20,1407,2,53,3.91,7970664,4894286,33936481,7970664,3.91,162.86,23.49,23.49,11742437671,24.59,24.59,11742437671 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10055,2,55,0.55,245730,231490,1000000,245730,0.55,106.15,24.57,24.57,2467155379,24.54,24.54,2467155379 +제닉스로보틱스,381620,22,9820,2,640,6.97,3146618,690446,13117920,3146618,6.97,455.74,23.99,23.99,30614048270,23.77,23.77,30614048270 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7315,5,-70,-0.95,710329,2107210,3000000,710329,-0.95,33.71,23.68,23.68,5207151400,23.73,23.73,5207151400 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,17412683,23167924,80000000,17412683,-1.02,75.16,21.77,21.77,59352872966,21.85,21.85,59352872966 +세림B&G,340440,25,1680,2,37,2.25,5738771,9110773,28378364,5738771,2.25,62.99,20.22,20.22,10153409143,21.30,21.30,10153409143 +현대힘스,460930,26,28800,2,1650,6.08,7327171,1902557,35479871,7327171,6.08,385.12,20.65,20.65,214163176375,20.96,20.96,214163176375 +이삭엔지니어링,351330,27,8200,2,230,2.89,1699996,4406773,8288520,1699996,2.89,38.58,20.51,20.51,14208539300,20.91,20.91,14208539300 +프로티나,468530,28,25100,2,500,2.03,2301253,9510976,10871991,2301253,2.03,24.20,21.17,21.17,56441103500,20.68,20.68,56441103500 +에이럭스,475580,29,11630,2,400,3.56,2814488,8655079,13624900,2814488,3.56,32.52,20.66,20.66,32568770295,20.55,20.55,32568770295 +TIGER 조선TOP10,494670,30,25910,5,-265,-1.01,3952844,1822240,21500000,3952844,-1.01,216.92,18.39,18.39,102493727333,18.40,18.40,102493727333 diff --git a/top30/20250905/top30-atvtr-20250905-133001.csv b/top30/20250905/top30-atvtr-20250905-133001.csv new file mode 100644 index 000000000000..4b86fcd907a2 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,7016279,1801798,5000000,7016279,-0.75,389.40,140.33,140.33,51323102120,140.42,140.42,51323102120 +코닉오토메이션,391710,2,2695,2,495,22.50,35874560,1367591,42065086,35874560,22.50,2623.19,85.28,85.28,95398050540,84.15,84.15,95398050540 +빌리언스,044480,3,440,2,60,15.79,33719250,2737116,40663728,33719250,15.79,1231.93,82.92,82.92,14954521076,83.58,83.58,14954521076 +베셀,177350,4,1420,2,137,10.68,12831751,7596852,19653767,12831751,10.68,168.91,65.29,65.29,18984851618,68.03,68.03,18984851618 +코아스,071950,5,10650,2,1770,19.93,1715612,267821,3290720,1715612,19.93,640.58,52.13,52.13,19262606560,54.96,54.96,19262606560 +엔에프씨,265740,6,7060,2,660,10.31,3690256,1341336,8931800,3690256,10.31,275.12,41.32,41.32,27143626630,43.05,43.05,27143626630 +오리엔트정공,065500,7,2840,5,-90,-3.07,11833064,736489,31742912,11833064,-3.07,1606.69,37.28,37.28,38163839070,42.33,42.33,38163839070 +현대무벡스,319400,8,7400,2,770,11.61,42454055,15173809,111376039,42454055,11.61,279.79,38.12,38.12,308128917020,37.39,37.39,308128917020 +티엑스알로보틱스,484810,9,17030,2,3400,24.94,5490040,133537,15450915,5490040,24.94,4111.25,35.53,35.53,88077320760,33.47,33.47,88077320760 +조아제약,034940,10,1341,2,242,22.02,9997652,226003,30979827,9997652,22.02,4423.68,32.27,32.27,13459266935,32.40,32.40,13459266935 +오성첨단소재,052420,11,1864,2,34,1.86,29251996,49217648,91170474,29251996,1.86,59.43,32.08,32.08,54859938044,32.28,32.28,54859938044 +온코닉테라퓨틱스,476060,12,33200,2,2650,8.67,3466716,4403024,11063810,3466716,8.67,78.73,31.33,31.33,114825620625,31.26,31.26,114825620625 +이지트로닉스,377330,13,4830,5,-370,-7.12,2337097,1465014,8139954,2337097,-7.12,159.53,28.71,28.71,12156635816,30.92,30.92,12156635816 +에스엠코어,007820,14,4500,2,355,8.56,6049774,827031,20033946,6049774,8.56,731.51,30.20,30.20,27210297380,30.18,30.18,27210297380 +에스피시스템스,317830,15,9350,2,180,1.96,3138798,693881,10773818,3138798,1.96,452.35,29.13,29.13,30061335505,29.84,29.84,30061335505 +모코엠시스,333050,16,1667,2,243,17.06,7538421,31989,24613326,7538421,17.06,9999.99,30.63,30.63,12154354590,29.62,29.62,12154354590 +PLUS K방산소부장,0090B0,17,11680,3,0,0.00,257151,281248,950000,257151,0.00,91.43,27.07,27.07,3007792460,27.11,27.11,3007792460 +ACE BYD밸류체인액티브,0079X0,18,11815,2,180,1.55,490673,2164751,1800000,490673,1.55,22.67,27.26,27.26,5759391592,27.08,27.08,5759391592 +오가닉티코스메틱,900300,19,390,2,42,12.07,25132698,1027945,96002224,25132698,12.07,2444.95,26.18,26.18,10000789436,26.71,26.71,10000789436 +아이비젼웍스,469750,20,1388,2,34,2.51,8111270,4894286,33936481,8111270,2.51,165.73,23.90,23.90,11938556334,25.35,25.35,11938556334 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10055,2,55,0.55,245834,231490,1000000,245834,0.55,106.20,24.58,24.58,2468201099,24.55,24.55,2468201099 +제닉스로보틱스,381620,22,9780,2,600,6.54,3174804,690446,13117920,3174804,6.54,459.82,24.20,24.20,30888814310,24.08,24.08,30888814310 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7335,5,-50,-0.68,710565,2107210,3000000,710565,-0.68,33.72,23.69,23.69,5208881945,23.67,23.67,5208881945 +프로티나,468530,24,25050,2,450,1.83,2461708,9510976,10871991,2461708,1.83,25.88,22.64,22.64,60491347075,22.21,22.21,60491347075 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,17667014,23167924,80000000,17667014,-1.02,76.26,22.08,22.08,60216303105,22.17,22.17,60216303105 +세림B&G,340440,26,1672,2,29,1.77,5770006,9110773,28378364,5770006,1.77,63.33,20.33,20.33,10205696087,21.51,21.51,10205696087 +현대힘스,460930,27,28650,2,1500,5.52,7366308,1902557,35479871,7366308,5.52,387.18,20.76,20.76,215289253575,21.18,21.18,215289253575 +이삭엔지니어링,351330,28,8200,2,230,2.89,1712986,4406773,8288520,1712986,2.89,38.87,20.67,20.67,14314705180,21.06,21.06,14314705180 +에이럭스,475580,29,11720,2,490,4.36,2850756,8655079,13624900,2850756,4.36,32.94,20.92,20.92,32992300485,20.66,20.66,32992300485 +TIGER 조선TOP10,494670,30,25865,5,-310,-1.18,4002982,1822240,21500000,4002982,-1.18,219.67,18.62,18.62,103791792291,18.66,18.66,103791792291 diff --git a/top30/20250905/top30-atvtr-20250905-134001.csv b/top30/20250905/top30-atvtr-20250905-134001.csv new file mode 100644 index 000000000000..eaae68b2feb1 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,7016279,1801798,5000000,7016279,-0.75,389.40,140.33,140.33,51323102120,140.42,140.42,51323102120 +코닉오토메이션,391710,2,2690,2,490,22.27,36146195,1367591,42065086,36146195,22.27,2643.06,85.93,85.93,96130442400,84.95,84.95,96130442400 +빌리언스,044480,3,442,2,62,16.32,33941448,2737116,40663728,33941448,16.32,1240.04,83.47,83.47,15051875378,83.75,83.75,15051875378 +베셀,177350,4,1426,2,143,11.15,12896430,7596852,19653767,12896430,11.15,169.76,65.62,65.62,19077226757,68.07,68.07,19077226757 +코아스,071950,5,10420,2,1540,17.34,1824989,267821,3290720,1824989,17.34,681.42,55.46,55.46,20409082165,59.52,59.52,20409082165 +엔에프씨,265740,6,7090,2,690,10.78,3710649,1341336,8931800,3710649,10.78,276.64,41.54,41.54,27287815920,43.09,43.09,27287815920 +오리엔트정공,065500,7,2840,5,-90,-3.07,11879914,736489,31742912,11879914,-3.07,1613.05,37.43,37.43,38296866483,42.48,42.48,38296866483 +현대무벡스,319400,8,7310,2,680,10.26,42936461,15173809,111376039,42936461,10.26,282.96,38.55,38.55,311666124065,38.28,38.28,311666124065 +모코엠시스,333050,9,1651,2,227,15.94,9317943,31989,24613326,9317943,15.94,9999.99,37.86,37.86,15108998445,37.18,37.18,15108998445 +티엑스알로보틱스,484810,10,16830,2,3200,23.48,5602040,133537,15450915,5602040,23.48,4195.12,36.26,36.26,89961547600,34.60,34.60,89961547600 +오성첨단소재,052420,11,1850,2,20,1.09,29757093,49217648,91170474,29757093,1.09,60.46,32.64,32.64,55795652764,33.08,33.08,55795652764 +조아제약,034940,12,1347,2,248,22.57,10084614,226003,30979827,10084614,22.57,4462.16,32.55,32.55,13576719348,32.53,32.53,13576719348 +온코닉테라퓨틱스,476060,13,33650,2,3100,10.15,3517997,4403024,11063810,3517997,10.15,79.90,31.80,31.80,116542417875,31.30,31.30,116542417875 +이지트로닉스,377330,14,4860,5,-340,-6.54,2357877,1465014,8139954,2357877,-6.54,160.95,28.97,28.97,12257466489,30.98,30.98,12257466489 +에스엠코어,007820,15,4475,2,330,7.96,6085441,827031,20033946,6085441,7.96,735.82,30.38,30.38,27370479410,30.53,30.53,27370479410 +에스피시스템스,317830,16,9340,2,170,1.85,3165614,693881,10773818,3165614,1.85,456.22,29.38,29.38,30311427725,30.12,30.12,30311427725 +오가닉티코스메틱,900300,17,393,2,45,12.93,25787624,1027945,96002224,25787624,12.93,2508.66,26.86,26.86,10258755649,27.19,27.19,10258755649 +PLUS K방산소부장,0090B0,18,11655,5,-25,-0.21,257199,281248,950000,257199,-0.21,91.45,27.07,27.07,3008352240,27.17,27.17,3008352240 +ACE BYD밸류체인액티브,0079X0,19,11815,2,180,1.55,490673,2164751,1800000,490673,1.55,22.67,27.26,27.26,5759391592,27.08,27.08,5759391592 +프로티나,468530,20,26400,2,1800,7.32,3001564,9510976,10871991,3001564,7.32,31.56,27.61,27.61,74718605550,26.03,26.03,74718605550 +아이비젼웍스,469750,21,1390,2,36,2.66,8159379,4894286,33936481,8159379,2.66,166.71,24.04,24.04,12005410944,25.45,25.45,12005410944 +제닉스로보틱스,381620,22,9660,2,480,5.23,3209454,690446,13117920,3209454,5.23,464.84,24.47,24.47,31224126750,24.64,24.64,31224126750 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10060,2,60,0.60,246270,231490,1000000,246270,0.60,106.38,24.63,24.63,2472587039,24.58,24.58,2472587039 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7335,5,-50,-0.68,710565,2107210,3000000,710565,-0.68,33.72,23.69,23.69,5208881945,23.67,23.67,5208881945 +KODEX 코스닥150선물인버스,251340,25,3400,5,-30,-0.87,18042404,23167924,80000000,18042404,-0.87,77.88,22.55,22.55,61492627638,22.61,22.61,61492627638 +세림B&G,340440,26,1674,2,31,1.89,5789394,9110773,28378364,5789394,1.89,63.54,20.40,20.40,10238087994,21.55,21.55,10238087994 +에이럭스,475580,27,11610,2,380,3.38,2901625,8655079,13624900,2901625,3.38,33.53,21.30,21.30,33584105165,21.23,21.23,33584105165 +현대힘스,460930,28,28700,2,1550,5.71,7390305,1902557,35479871,7390305,5.71,388.44,20.83,20.83,215978254250,21.21,21.21,215978254250 +이삭엔지니어링,351330,29,8220,2,250,3.14,1723156,4406773,8288520,1723156,3.14,39.10,20.79,20.79,14397933840,21.13,21.13,14397933840 +TIGER 조선TOP10,494670,30,25865,5,-310,-1.18,4030878,1822240,21500000,4030878,-1.18,221.20,18.75,18.75,104513468055,18.79,18.79,104513468055 diff --git a/top30/20250905/top30-atvtr-20250905-135002.csv b/top30/20250905/top30-atvtr-20250905-135002.csv new file mode 100644 index 000000000000..d562673ca235 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,7017099,1801798,5000000,7017099,-0.68,389.45,140.34,140.34,51329100420,140.34,140.34,51329100420 +코닉오토메이션,391710,2,2670,2,470,21.36,36523036,1367591,42065086,36523036,21.36,2670.61,86.83,86.83,97140143123,86.49,86.49,97140143123 +빌리언스,044480,3,439,2,59,15.53,34038938,2737116,40663728,34038938,15.53,1243.61,83.71,83.71,15094747992,84.56,84.56,15094747992 +베셀,177350,4,1430,2,147,11.46,12948297,7596852,19653767,12948297,11.46,170.44,65.88,65.88,19151532028,68.14,68.14,19151532028 +코아스,071950,5,10240,2,1360,15.32,1913613,267821,3290720,1913613,15.32,714.51,58.15,58.15,21316826800,63.26,63.26,21316826800 +모코엠시스,333050,6,1701,2,277,19.45,11211745,31989,24613326,11211745,19.45,9999.99,45.55,45.55,18266229024,43.63,43.63,18266229024 +엔에프씨,265740,7,7110,2,710,11.09,3725934,1341336,8931800,3725934,11.09,277.78,41.72,41.72,27396826320,43.14,43.14,27396826320 +오리엔트정공,065500,8,2850,5,-80,-2.73,11931996,736489,31742912,11931996,-2.73,1620.12,37.59,37.59,38445098725,42.50,42.50,38445098725 +현대무벡스,319400,9,7310,2,680,10.26,43203457,15173809,111376039,43203457,10.26,284.72,38.79,38.79,313617035210,38.52,38.52,313617035210 +티엑스알로보틱스,484810,10,16770,2,3140,23.04,5665123,133537,15450915,5665123,23.04,4242.36,36.67,36.67,91022823170,35.13,35.13,91022823170 +오성첨단소재,052420,11,1844,2,14,0.77,30015154,49217648,91170474,30015154,0.77,60.98,32.92,32.92,56273323992,33.47,33.47,56273323992 +조아제약,034940,12,1337,2,238,21.66,10117239,226003,30979827,10117239,21.66,4476.59,32.66,32.66,13620414964,32.88,32.88,13620414964 +온코닉테라퓨틱스,476060,13,33650,2,3100,10.15,3535087,4403024,11063810,3535087,10.15,80.29,31.95,31.95,117117157600,31.46,31.46,117117157600 +이지트로닉스,377330,14,4865,5,-335,-6.44,2365118,1465014,8139954,2365118,-6.44,161.44,29.06,29.06,12292679864,31.04,31.04,12292679864 +에스피시스템스,317830,15,9260,2,90,0.98,3209264,693881,10773818,3209264,0.98,462.51,29.79,29.79,30716787695,30.79,30.79,30716787695 +에스엠코어,007820,16,4515,2,370,8.93,6148295,827031,20033946,6148295,8.93,743.42,30.69,30.69,27652912160,30.57,30.57,27652912160 +프로티나,468530,17,26000,2,1400,5.69,3331314,9510976,10871991,3331314,5.69,35.03,30.64,30.64,83348032625,29.49,29.49,83348032625 +오가닉티코스메틱,900300,18,387,2,39,11.21,26314532,1027945,96002224,26314532,11.21,2559.92,27.41,27.41,10463373259,28.16,28.16,10463373259 +PLUS K방산소부장,0090B0,19,11645,5,-35,-0.30,261661,281248,950000,261661,-0.30,93.04,27.54,27.54,3060355075,27.66,27.66,3060355075 +ACE BYD밸류체인액티브,0079X0,20,11810,2,175,1.50,490734,2164751,1800000,490734,1.50,22.67,27.26,27.26,5760112002,27.10,27.10,5760112002 +아이비젼웍스,469750,21,1387,2,33,2.44,8247900,4894286,33936481,8247900,2.44,168.52,24.30,24.30,12127943854,25.77,25.77,12127943854 +제닉스로보틱스,381620,22,9670,2,490,5.34,3237433,690446,13117920,3237433,5.34,468.89,24.68,24.68,31494168960,24.83,24.83,31494168960 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10050,2,50,0.50,246521,231490,1000000,246521,0.50,106.49,24.65,24.65,2475109899,24.63,24.63,2475109899 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7335,5,-50,-0.68,710645,2107210,3000000,710645,-0.68,33.72,23.69,23.69,5209468845,23.67,23.67,5209468845 +KODEX 코스닥150선물인버스,251340,25,3400,5,-30,-0.87,18187774,23167924,80000000,18187774,-0.87,78.50,22.73,22.73,61986955172,22.79,22.79,61986955172 +세림B&G,340440,26,1674,2,31,1.89,5816787,9110773,28378364,5816787,1.89,63.85,20.50,20.50,10283638720,21.65,21.65,10283638720 +에이럭스,475580,27,11650,2,420,3.74,2943112,8655079,13624900,2943112,3.74,34.00,21.60,21.60,34068579195,21.46,21.46,34068579195 +현대힘스,460930,28,28700,2,1550,5.71,7421878,1902557,35479871,7421878,5.71,390.10,20.92,20.92,216882167175,21.30,21.30,216882167175 +이삭엔지니어링,351330,29,8210,2,240,3.01,1729837,4406773,8288520,1729837,3.01,39.25,20.87,20.87,14452857690,21.24,21.24,14452857690 +TIGER 코리아원자력,0091P0,30,9735,5,-120,-1.22,1869858,2472633,9550000,1869858,-1.22,75.62,19.58,19.58,18199645970,19.58,19.58,18199645970 diff --git a/top30/20250905/top30-atvtr-20250905-140001.csv b/top30/20250905/top30-atvtr-20250905-140001.csv new file mode 100644 index 000000000000..c221783cd4b3 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,7020260,1801798,5000000,7020260,-0.75,389.63,140.41,140.41,51352207325,140.50,140.50,51352207325 +코닉오토메이션,391710,2,2655,2,455,20.68,36982438,1367591,42065086,36982438,20.68,2704.20,87.92,87.92,98362113769,88.07,88.07,98362113769 +빌리언스,044480,3,430,2,50,13.16,34406911,2737116,40663728,34406911,13.16,1257.05,84.61,84.61,15254304002,87.24,87.24,15254304002 +베셀,177350,4,1420,2,137,10.68,13002388,7596852,19653767,13002388,10.68,171.15,66.16,66.16,19228376202,68.90,68.90,19228376202 +코아스,071950,5,10200,2,1320,14.86,1988570,267821,3290720,1988570,14.86,742.50,60.43,60.43,22088271415,65.81,65.81,22088271415 +모코엠시스,333050,6,1749,2,325,22.82,13474768,31989,24613326,13474768,22.82,9999.99,54.75,54.75,22165066087,51.49,51.49,22165066087 +엔에프씨,265740,7,7130,2,730,11.41,3739640,1341336,8931800,3739640,11.41,278.80,41.87,41.87,27493878280,43.17,43.17,27493878280 +오리엔트정공,065500,8,2845,5,-85,-2.90,11975398,736489,31742912,11975398,-2.90,1626.01,37.73,37.73,38568956510,42.71,42.71,38568956510 +현대무벡스,319400,9,7330,2,700,10.56,43705338,15173809,111376039,43705338,10.56,288.03,39.24,39.24,317264039680,38.86,38.86,317264039680 +티엑스알로보틱스,484810,10,16930,2,3300,24.21,5814233,133537,15450915,5814233,24.21,4354.02,37.63,37.63,93542006280,35.76,35.76,93542006280 +오성첨단소재,052420,11,1851,2,21,1.15,30323694,49217648,91170474,30323694,1.15,61.61,33.26,33.26,56843441919,33.68,33.68,56843441919 +조아제약,034940,12,1323,2,224,20.38,10208452,226003,30979827,10208452,20.38,4516.95,32.95,32.95,13742310095,33.53,33.53,13742310095 +온코닉테라퓨틱스,476060,13,33500,2,2950,9.66,3567961,4403024,11063810,3567961,9.66,81.03,32.25,32.25,118224223175,31.90,31.90,118224223175 +프로티나,468530,14,25750,2,1150,4.67,3551265,9510976,10871991,3551265,4.67,37.34,32.66,32.66,89061401850,31.81,31.81,89061401850 +이지트로닉스,377330,15,4915,5,-285,-5.48,2386426,1465014,8139954,2386426,-5.48,162.89,29.32,29.32,12396748579,30.99,30.99,12396748579 +에스피시스템스,317830,16,9280,2,110,1.20,3237420,693881,10773818,3237420,1.20,466.57,30.05,30.05,30976677675,30.98,30.98,30976677675 +에스엠코어,007820,17,4515,2,370,8.93,6173605,827031,20033946,6173605,8.93,746.48,30.82,30.82,27767111840,30.70,30.70,27767111840 +오가닉티코스메틱,900300,18,388,2,40,11.49,26394262,1027945,96002224,26394262,11.49,2567.67,27.49,27.49,10494216250,28.17,28.17,10494216250 +PLUS K방산소부장,0090B0,19,11645,5,-35,-0.30,262673,281248,950000,262673,-0.30,93.40,27.65,27.65,3072140570,27.77,27.77,3072140570 +ACE BYD밸류체인액티브,0079X0,20,11810,2,175,1.50,491000,2164751,1800000,491000,1.50,22.68,27.28,27.28,5763253462,27.11,27.11,5763253462 +아이비젼웍스,469750,21,1377,2,23,1.70,8293315,4894286,33936481,8293315,1.70,169.45,24.44,24.44,12190627017,26.09,26.09,12190627017 +제닉스로보틱스,381620,22,9650,2,470,5.12,3255757,690446,13117920,3255757,5.12,471.54,24.82,24.82,31671083850,25.02,25.02,31671083850 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10060,2,60,0.60,246526,231490,1000000,246526,0.60,106.50,24.65,24.65,2475160199,24.60,24.60,2475160199 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7325,5,-60,-0.81,710665,2107210,3000000,710665,-0.81,33.73,23.69,23.69,5209615345,23.71,23.71,5209615345 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,18230638,23167924,80000000,18230638,-1.02,78.69,22.79,22.79,62132693377,22.88,22.88,62132693377 +세림B&G,340440,26,1669,2,26,1.58,5842650,9110773,28378364,5842650,1.58,64.13,20.59,20.59,10326787472,21.80,21.80,10326787472 +에이럭스,475580,27,11630,2,400,3.56,2969219,8655079,13624900,2969219,3.56,34.31,21.79,21.79,34372020155,21.69,21.69,34372020155 +현대힘스,460930,28,28700,2,1550,5.71,7452783,1902557,35479871,7452783,5.71,391.72,21.01,21.01,217771071750,21.39,21.39,217771071750 +이삭엔지니어링,351330,29,8210,2,240,3.01,1739574,4406773,8288520,1739574,3.01,39.48,20.99,20.99,14532915780,21.36,21.36,14532915780 +TIGER 코리아원자력,0091P0,30,9730,5,-125,-1.27,1906582,2472633,9550000,1906582,-1.27,77.11,19.96,19.96,18557039195,19.97,19.97,18557039195 diff --git a/top30/20250905/top30-atvtr-20250905-141002.csv b/top30/20250905/top30-atvtr-20250905-141002.csv new file mode 100644 index 000000000000..c5a9f8f471b6 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,7024586,1801798,5000000,7024586,-0.68,389.87,140.49,140.49,51383852020,140.49,140.49,51383852020 +코닉오토메이션,391710,2,2645,2,445,20.23,37400105,1367591,42065086,37400105,20.23,2734.74,88.91,88.91,99468625884,89.40,89.40,99468625884 +빌리언스,044480,3,425,2,45,11.84,34636874,2737116,40663728,34636874,11.84,1265.45,85.18,85.18,15352914088,88.84,88.84,15352914088 +코아스,071950,4,10160,2,1280,14.41,2050393,267821,3290720,2050393,14.41,765.58,62.31,62.31,22722783975,67.96,67.96,22722783975 +베셀,177350,5,1460,2,177,13.80,13153177,7596852,19653767,13153177,13.80,173.14,66.92,66.92,19445410505,67.77,67.77,19445410505 +모코엠시스,333050,6,1692,2,268,18.82,14899044,31989,24613326,14899044,18.82,9999.99,60.53,60.53,24613883832,59.10,59.10,24613883832 +엔에프씨,265740,7,7130,2,730,11.41,3806886,1341336,8931800,3806886,11.41,283.81,42.62,42.62,27975510665,43.93,43.93,27975510665 +오리엔트정공,065500,8,2845,5,-85,-2.90,12001067,736489,31742912,12001067,-2.90,1629.50,37.81,37.81,38641978595,42.79,42.79,38641978595 +현대무벡스,319400,9,7270,2,640,9.65,44015619,15173809,111376039,44015619,9.65,290.08,39.52,39.52,319523660245,39.46,39.46,319523660245 +티엑스알로보틱스,484810,10,16900,2,3270,23.99,5888410,133537,15450915,5888410,23.99,4409.57,38.11,38.11,94790942065,36.30,36.30,94790942065 +오성첨단소재,052420,11,1845,2,15,0.82,30900942,49217648,91170474,30900942,0.82,62.78,33.89,33.89,57902957705,34.42,34.42,57902957705 +조아제약,034940,12,1321,2,222,20.20,10245426,226003,30979827,10245426,20.20,4533.31,33.07,33.07,13791186229,33.70,33.70,13791186229 +프로티나,468530,13,25900,2,1300,5.28,3666690,9510976,10871991,3666690,5.28,38.55,33.73,33.73,92028390375,32.68,32.68,92028390375 +온코닉테라퓨틱스,476060,14,33400,2,2850,9.33,3586700,4403024,11063810,3586700,9.33,81.46,32.42,32.42,118851707000,32.16,32.16,118851707000 +이지트로닉스,377330,15,4825,5,-375,-7.21,2421902,1465014,8139954,2421902,-7.21,165.32,29.75,29.75,12569465788,32.00,32.00,12569465788 +에스피시스템스,317830,16,9230,2,60,0.65,3260884,693881,10773818,3260884,0.65,469.95,30.27,30.27,31192932015,31.37,31.37,31192932015 +에스엠코어,007820,17,4525,2,380,9.17,6255745,827031,20033946,6255745,9.17,756.41,31.23,31.23,28139407343,31.04,31.04,28139407343 +오가닉티코스메틱,900300,18,383,2,35,10.06,26627865,1027945,96002224,26627865,10.06,2590.40,27.74,27.74,10584035336,28.79,28.79,10584035336 +PLUS K방산소부장,0090B0,19,11635,5,-45,-0.39,263903,281248,950000,263903,-0.39,93.83,27.78,27.78,3086462055,27.92,27.92,3086462055 +ACE BYD밸류체인액티브,0079X0,20,11835,2,200,1.72,496789,2164751,1800000,496789,1.72,22.95,27.60,27.60,5831700412,27.38,27.38,5831700412 +아이비젼웍스,469750,21,1373,2,19,1.40,8344980,4894286,33936481,8344980,1.40,170.50,24.59,24.59,12261636161,26.32,26.32,12261636161 +제닉스로보틱스,381620,22,9620,2,440,4.79,3304798,690446,13117920,3304798,4.79,478.65,25.19,25.19,32142864670,25.47,25.47,32142864670 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10060,2,60,0.60,246603,231490,1000000,246603,0.60,106.53,24.66,24.66,2475934739,24.61,24.61,2475934739 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7335,5,-50,-0.68,721921,2107210,3000000,721921,-0.68,34.26,24.06,24.06,5292178105,24.05,24.05,5292178105 +KODEX 코스닥150선물인버스,251340,25,3400,5,-30,-0.87,18341354,23167924,80000000,18341354,-0.87,79.17,22.93,22.93,62509128057,22.98,22.98,62509128057 +에이럭스,475580,26,11600,2,370,3.29,2993070,8655079,13624900,2993070,3.29,34.58,21.97,21.97,34648677475,21.92,21.92,34648677475 +세림B&G,340440,27,1675,2,32,1.95,5850473,9110773,28378364,5850473,1.95,64.21,20.62,20.62,10339847008,21.75,21.75,10339847008 +이삭엔지니어링,351330,28,8160,2,190,2.38,1758422,4406773,8288520,1758422,2.38,39.90,21.22,21.22,14686920440,21.72,21.72,14686920440 +HJ중공업,097230,29,26500,2,2150,8.83,18764998,17706922,83274281,18764998,8.83,105.98,22.53,22.53,477987868225,21.66,21.66,477987868225 +현대힘스,460930,30,28800,2,1650,6.08,7511363,1902557,35479871,7511363,6.08,394.80,21.17,21.17,219458861650,21.48,21.48,219458861650 diff --git a/top30/20250905/top30-atvtr-20250905-142002.csv b/top30/20250905/top30-atvtr-20250905-142002.csv new file mode 100644 index 000000000000..e29cba4a4229 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,7024587,1801798,5000000,7024587,-0.75,389.87,140.49,140.49,51383859330,140.59,140.59,51383859330 +빌리언스,044480,2,421,2,41,10.79,35035952,2737116,40663728,35035952,10.79,1280.03,86.16,86.16,15522361330,90.67,90.67,15522361330 +코닉오토메이션,391710,3,2650,2,450,20.45,37799198,1367591,42065086,37799198,20.45,2763.93,89.86,89.86,100530796126,90.18,90.18,100530796126 +베셀,177350,4,1586,2,303,23.62,15240909,7596852,19653767,15240909,23.62,200.62,77.55,77.55,22639635057,72.63,72.63,22639635057 +코아스,071950,5,10110,2,1230,13.85,2159454,267821,3290720,2159454,13.85,806.30,65.62,65.62,23816743255,71.59,71.59,23816743255 +모코엠시스,333050,6,1705,2,281,19.73,15830847,31989,24613326,15830847,19.73,9999.99,64.32,64.32,26191362612,62.41,62.41,26191362612 +엔에프씨,265740,7,7030,2,630,9.84,3845759,1341336,8931800,3845759,9.84,286.71,43.06,43.06,28249522705,44.99,44.99,28249522705 +오리엔트정공,065500,8,2850,5,-80,-2.73,12038978,736489,31742912,12038978,-2.73,1634.64,37.93,37.93,38749920069,42.83,42.83,38749920069 +현대무벡스,319400,9,7260,2,630,9.50,44210190,15173809,111376039,44210190,9.50,291.36,39.69,39.69,320938942225,39.69,39.69,320938942225 +티엑스알로보틱스,484810,10,17290,2,3660,26.85,6133151,133537,15450915,6133151,26.85,4592.85,39.69,39.69,98991962230,37.06,37.06,98991962230 +오성첨단소재,052420,11,1859,2,29,1.58,31266597,49217648,91170474,31266597,1.58,63.53,34.29,34.29,58582714584,34.56,34.56,58582714584 +조아제약,034940,12,1347,2,248,22.57,10357744,226003,30979827,10357744,22.57,4583.01,33.43,33.43,13941402790,33.41,33.41,13941402790 +프로티나,468530,13,26000,2,1400,5.69,3739915,9510976,10871991,3739915,5.69,39.32,34.40,34.40,93927021200,33.23,33.23,93927021200 +이지트로닉스,377330,14,4815,5,-385,-7.40,2442340,1465014,8139954,2442340,-7.40,166.71,30.00,30.00,12667748893,32.32,32.32,12667748893 +온코닉테라퓨틱스,476060,15,33500,2,2950,9.66,3604976,4403024,11063810,3604976,9.66,81.88,32.58,32.58,119463501200,32.23,32.23,119463501200 +에스피시스템스,317830,16,9250,2,80,0.87,3275466,693881,10773818,3275466,0.87,472.05,30.40,30.40,31327547595,31.44,31.44,31327547595 +에스엠코어,007820,17,4510,2,365,8.81,6293781,827031,20033946,6293781,8.81,761.01,31.42,31.42,28311280405,31.33,31.33,28311280405 +오가닉티코스메틱,900300,18,377,2,29,8.33,26863729,1027945,96002224,26863729,8.33,2613.34,27.98,27.98,10673686933,29.49,29.49,10673686933 +PLUS K방산소부장,0090B0,19,11630,5,-50,-0.43,266098,281248,950000,266098,-0.43,94.61,28.01,28.01,3111999675,28.17,28.17,3111999675 +ACE BYD밸류체인액티브,0079X0,20,11845,2,210,1.80,496926,2164751,1800000,496926,1.80,22.96,27.61,27.61,5833322407,27.36,27.36,5833322407 +아이비젼웍스,469750,21,1375,2,21,1.55,8399195,4894286,33936481,8399195,1.55,171.61,24.75,24.75,12336065817,26.44,26.44,12336065817 +제닉스로보틱스,381620,22,9670,2,490,5.34,3330097,690446,13117920,3330097,5.34,482.31,25.39,25.39,32387400560,25.53,25.53,32387400560 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7325,5,-60,-0.81,755090,2107210,3000000,755090,-0.81,35.83,25.17,25.17,5535195650,25.19,25.19,5535195650 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10055,2,55,0.55,247332,231490,1000000,247332,0.55,106.84,24.73,24.73,2483267484,24.70,24.70,2483267484 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10070,2,25,0.25,237469,403187,1000000,237469,0.25,58.90,23.75,23.75,2391621027,23.75,23.75,2391621027 +HJ중공업,097230,26,26250,2,1900,7.80,20078172,17706922,83274281,20078172,7.80,113.39,24.11,24.11,512512505475,23.45,23.45,512512505475 +KODEX 코스닥150선물인버스,251340,27,3397,5,-33,-0.96,18345802,23167924,80000000,18345802,-0.96,79.19,22.93,22.93,62524239062,23.01,23.01,62524239062 +에이럭스,475580,28,11705,2,475,4.23,3035051,8655079,13624900,3035051,4.23,35.07,22.28,22.28,35138758950,22.03,22.03,35138758950 +현대힘스,460930,29,28550,2,1400,5.16,7591204,1902557,35479871,7591204,5.16,399.00,21.40,21.40,221747438825,21.89,21.89,221747438825 +세림B&G,340440,30,1669,2,26,1.58,5857858,9110773,28378364,5857858,1.58,64.30,20.64,20.64,10352191027,21.86,21.86,10352191027 diff --git a/top30/20250905/top30-atvtr-20250905-143002.csv b/top30/20250905/top30-atvtr-20250905-143002.csv new file mode 100644 index 000000000000..a2e50fa41769 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7300,5,-65,-0.88,7024828,1801798,5000000,7024828,-0.88,389.88,140.50,140.50,51385618715,140.78,140.78,51385618715 +빌리언스,044480,2,425,2,45,11.84,35555055,2737116,40663728,35555055,11.84,1299.00,87.44,87.44,15741453563,91.09,91.09,15741453563 +코닉오토메이션,391710,3,2670,2,470,21.36,37997731,1367591,42065086,37997731,21.36,2778.44,90.33,90.33,101057569460,89.98,89.98,101057569460 +베셀,177350,4,1599,2,316,24.63,17503353,7596852,19653767,17503353,24.63,230.40,89.06,89.06,26253983946,83.54,83.54,26253983946 +코아스,071950,5,10050,2,1170,13.18,2179571,267821,3290720,2179571,13.18,813.82,66.23,66.23,24019374990,72.63,72.63,24019374990 +모코엠시스,333050,6,1727,2,303,21.28,17291340,31989,24613326,17291340,21.28,9999.99,70.25,70.25,28709977669,67.54,67.54,28709977669 +엔에프씨,265740,7,7030,2,630,9.84,3853625,1341336,8931800,3853625,9.84,287.30,43.14,43.14,28304946695,45.08,45.08,28304946695 +오리엔트정공,065500,8,2850,5,-80,-2.73,12062993,736489,31742912,12062993,-2.73,1637.91,38.00,38.00,38818352574,42.91,42.91,38818352574 +현대무벡스,319400,9,7210,2,580,8.75,44649025,15173809,111376039,44649025,8.75,294.25,40.09,40.09,324108728380,40.36,40.36,324108728380 +티엑스알로보틱스,484810,10,17150,2,3520,25.83,6262540,133537,15450915,6262540,25.83,4689.74,40.53,40.53,101217937880,38.20,38.20,101217937880 +오성첨단소재,052420,11,1842,2,12,0.66,31559645,49217648,91170474,31559645,0.66,64.12,34.62,34.62,59124713165,35.21,35.21,59124713165 +프로티나,468530,12,27500,2,2900,11.79,4156899,9510976,10871991,4156899,11.79,43.71,38.23,38.23,105119278600,35.16,35.16,105119278600 +조아제약,034940,13,1329,2,230,20.93,10444319,226003,30979827,10444319,20.93,4621.32,33.71,33.71,14057433156,34.14,34.14,14057433156 +온코닉테라퓨틱스,476060,14,33350,2,2800,9.17,3633772,4403024,11063810,3633772,9.17,82.53,32.84,32.84,120424494050,32.64,32.64,120424494050 +이지트로닉스,377330,15,4825,5,-375,-7.21,2450684,1465014,8139954,2450684,-7.21,167.28,30.11,30.11,12708057453,32.36,32.36,12708057453 +에스엠코어,007820,16,4500,2,355,8.56,6357113,827031,20033946,6357113,8.56,768.67,31.73,31.73,28595962001,31.72,31.72,28595962001 +에스피시스템스,317830,17,9250,2,80,0.87,3289561,693881,10773818,3289561,0.87,474.08,30.53,30.53,31457614165,31.57,31.57,31457614165 +오가닉티코스메틱,900300,18,374,2,26,7.47,27137330,1027945,96002224,27137330,7.47,2639.96,28.27,28.27,10776209290,30.01,30.01,10776209290 +PLUS K방산소부장,0090B0,19,11635,5,-45,-0.39,266539,281248,950000,266539,-0.39,94.77,28.06,28.06,3117128005,28.20,28.20,3117128005 +ACE BYD밸류체인액티브,0079X0,20,11840,2,205,1.76,497026,2164751,1800000,497026,1.76,22.96,27.61,27.61,5834506407,27.38,27.38,5834506407 +아이비젼웍스,469750,21,1383,2,29,2.14,8433624,4894286,33936481,8433624,2.14,172.32,24.85,24.85,12383724276,26.39,26.39,12383724276 +제닉스로보틱스,381620,22,9650,2,470,5.12,3353879,690446,13117920,3353879,5.12,485.76,25.57,25.57,32616323400,25.77,25.77,32616323400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7320,5,-65,-0.88,755104,2107210,3000000,755104,-0.88,35.83,25.17,25.17,5535298130,25.21,25.21,5535298130 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10060,2,60,0.60,247382,231490,1000000,247382,0.60,106.87,24.74,24.74,2483770359,24.69,24.69,2483770359 +HJ중공업,097230,25,26550,2,2200,9.03,20851524,17706922,83274281,20851524,9.03,117.76,25.04,25.04,532986073325,24.11,24.11,532986073325 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10080,2,35,0.35,237807,403187,1000000,237807,0.35,58.98,23.78,23.78,2395028067,23.76,23.76,2395028067 +KODEX 코스닥150선물인버스,251340,27,3392,5,-38,-1.11,18563998,23167924,80000000,18563998,-1.11,80.13,23.20,23.20,63265075634,23.31,23.31,63265075634 +에이럭스,475580,28,11680,2,450,4.01,3166949,8655079,13624900,3166949,4.01,36.59,23.24,23.24,36686963330,23.05,23.05,36686963330 +TIGER 코리아원자력,0091P0,29,9730,5,-125,-1.27,2115441,2472633,9550000,2115441,-1.27,85.55,22.15,22.15,20588277884,22.16,22.16,20588277884 +현대힘스,460930,30,28500,2,1350,4.97,7652687,1902557,35479871,7652687,4.97,402.23,21.57,21.57,223502142400,22.10,22.10,223502142400 diff --git a/top30/20250905/top30-atvtr-20250905-144001.csv b/top30/20250905/top30-atvtr-20250905-144001.csv new file mode 100644 index 000000000000..2a13fa9816fc --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7290,5,-75,-1.02,7083384,1801798,5000000,7083384,-1.02,393.13,141.67,141.67,51812491195,142.15,142.15,51812491195 +빌리언스,044480,2,417,2,37,9.74,35940485,2737116,40663728,35940485,9.74,1313.08,88.38,88.38,15902980340,93.79,93.79,15902980340 +코닉오토메이션,391710,3,2670,2,470,21.36,38541969,1367591,42065086,38541969,21.36,2818.24,91.62,91.62,102517035291,91.28,91.28,102517035291 +베셀,177350,4,1609,2,326,25.41,18804373,7596852,19653767,18804373,25.41,247.53,95.68,95.68,28356719943,89.67,89.67,28356719943 +모코엠시스,333050,5,1671,2,247,17.35,18290243,31989,24613326,18290243,17.35,9999.99,74.31,74.31,30398885557,73.91,73.91,30398885557 +코아스,071950,6,10280,2,1400,15.77,2203929,267821,3290720,2203929,15.77,822.91,66.97,66.97,24266957950,71.74,71.74,24266957950 +엔에프씨,265740,7,7040,2,640,10.00,3863827,1341336,8931800,3863827,10.00,288.06,43.26,43.26,28376918785,45.13,45.13,28376918785 +오리엔트정공,065500,8,2855,5,-75,-2.56,12085997,736489,31742912,12085997,-2.56,1641.03,38.07,38.07,38883852329,42.91,42.91,38883852329 +현대무벡스,319400,9,7220,2,590,8.90,44819903,15173809,111376039,44819903,8.90,295.38,40.24,40.24,325342116770,40.46,40.46,325342116770 +프로티나,468530,10,27150,2,2550,10.37,4507192,9510976,10871991,4507192,10.37,47.39,41.46,41.46,114606243600,38.83,38.83,114606243600 +티엑스알로보틱스,484810,11,17230,2,3600,26.41,6341818,133537,15450915,6341818,26.41,4749.11,41.04,41.04,102582654615,38.53,38.53,102582654615 +오성첨단소재,052420,12,1851,2,21,1.15,31780981,49217648,91170474,31780981,1.15,64.57,34.86,34.86,59533554766,35.28,35.28,59533554766 +조아제약,034940,13,1360,2,261,23.75,10640477,226003,30979827,10640477,23.75,4708.11,34.35,34.35,14318336795,33.98,33.98,14318336795 +온코닉테라퓨틱스,476060,14,33350,2,2800,9.17,3651230,4403024,11063810,3651230,9.17,82.93,33.00,33.00,121006508525,32.80,32.80,121006508525 +PLUS K방산소부장,0090B0,15,11645,5,-35,-0.30,307450,281248,950000,307450,-0.30,109.32,32.36,32.36,3592932175,32.48,32.48,3592932175 +이지트로닉스,377330,16,4850,5,-350,-6.73,2469469,1465014,8139954,2469469,-6.73,168.56,30.34,30.34,12799179073,32.42,32.42,12799179073 +에스엠코어,007820,17,4500,2,355,8.56,6398331,827031,20033946,6398331,8.56,773.65,31.94,31.94,28781138301,31.92,31.92,28781138301 +에스피시스템스,317830,18,9220,2,50,0.55,3296403,693881,10773818,3296403,0.55,475.07,30.60,30.60,31520779695,31.73,31.73,31520779695 +오가닉티코스메틱,900300,19,365,2,17,4.89,27856361,1027945,96002224,27856361,4.89,2709.91,29.02,29.02,11041643020,31.51,31.51,11041643020 +ACE BYD밸류체인액티브,0079X0,20,11845,2,210,1.80,498232,2164751,1800000,498232,1.80,23.02,27.68,27.68,5848799747,27.43,27.43,5848799747 +동일스틸럭스,023790,21,2115,2,456,27.49,7386267,0,26139617,7386267,27.49,0.00,28.26,28.26,14960504820,27.06,27.06,14960504820 +아이비젼웍스,469750,22,1389,2,35,2.58,8451161,4894286,33936481,8451161,2.58,172.67,24.90,24.90,12408032279,26.32,26.32,12408032279 +제닉스로보틱스,381620,23,9750,2,570,6.21,3378632,690446,13117920,3378632,6.21,489.34,25.76,25.76,32856426670,25.69,25.69,32856426670 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7315,5,-70,-0.95,761470,2107210,3000000,761470,-0.95,36.14,25.38,25.38,5581882230,25.44,25.44,5581882230 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10065,2,65,0.65,247593,231490,1000000,247593,0.65,106.96,24.76,24.76,2485892189,24.70,24.70,2485892189 +HJ중공업,097230,26,26750,2,2400,9.86,21207404,17706922,83274281,21207404,9.86,119.77,25.47,25.47,542423822525,24.35,24.35,542423822525 +KODEX 코스닥150선물인버스,251340,27,3395,5,-35,-1.02,19305434,23167924,80000000,19305434,-1.02,83.33,24.13,24.13,65778538507,24.22,24.22,65778538507 +KIWOOM 한국고배당&미국AI테크,0097L0,28,10080,2,35,0.35,239249,403187,1000000,239249,0.35,59.34,23.92,23.92,2409563427,23.90,23.90,2409563427 +에이럭스,475580,29,11690,2,460,4.10,3233408,8655079,13624900,3233408,4.10,37.36,23.73,23.73,37467439810,23.52,23.52,37467439810 +TIGER 코리아원자력,0091P0,30,9740,5,-115,-1.17,2151813,2472633,9550000,2151813,-1.17,87.03,22.53,22.53,20942384451,22.51,22.51,20942384451 diff --git a/top30/20250905/top30-atvtr-20250905-145001.csv b/top30/20250905/top30-atvtr-20250905-145001.csv new file mode 100644 index 000000000000..90b9f1c5f518 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7290,5,-75,-1.02,7092154,1801798,5000000,7092154,-1.02,393.62,141.84,141.84,51876424495,142.32,142.32,51876424495 +빌리언스,044480,2,413,2,33,8.68,36354921,2737116,40663728,36354921,8.68,1328.22,89.40,89.40,16075047143,95.72,95.72,16075047143 +코닉오토메이션,391710,3,2685,2,485,22.05,39080827,1367591,42065086,39080827,22.05,2857.64,92.91,92.91,103966861748,92.05,92.05,103966861748 +베셀,177350,4,1628,2,345,26.89,19455406,7596852,19653767,19455406,26.89,256.10,98.99,98.99,29404168742,91.90,91.90,29404168742 +모코엠시스,333050,5,1679,2,255,17.91,19628906,31989,24613326,19628906,17.91,9999.99,79.75,79.75,32671948768,79.06,79.06,32671948768 +코아스,071950,6,9960,2,1080,12.16,2255043,267821,3290720,2255043,12.16,842.00,68.53,68.53,24785839130,75.62,75.62,24785839130 +엔에프씨,265740,7,7020,2,620,9.69,3876501,1341336,8931800,3876501,9.69,289.00,43.40,43.40,28465991485,45.40,45.40,28465991485 +오리엔트정공,065500,8,2857,5,-73,-2.49,12114663,736489,31742912,12114663,-2.49,1644.92,38.16,38.16,38965621259,42.97,42.97,38965621259 +현대무벡스,319400,9,7260,2,630,9.50,45206771,15173809,111376039,45206771,9.50,297.93,40.59,40.59,328147812790,40.58,40.58,328147812790 +프로티나,468530,10,27100,2,2500,10.16,4645234,9510976,10871991,4645234,10.16,48.84,42.73,42.73,118332786575,40.16,40.16,118332786575 +티엑스알로보틱스,484810,11,17480,2,3850,28.25,6637394,133537,15450915,6637394,28.25,4970.45,42.96,42.96,107716621480,39.88,39.88,107716621480 +ACE BYD밸류체인액티브,0079X0,12,11860,2,225,1.93,707581,2164751,1800000,707581,1.93,32.69,39.31,39.31,8329614662,39.02,39.02,8329614662 +PLUS K방산소부장,0090B0,13,11630,5,-50,-0.43,339051,281248,950000,339051,-0.43,120.55,35.69,35.69,3960641755,35.85,35.85,3960641755 +오성첨단소재,052420,14,1841,2,11,0.60,31937314,49217648,91170474,31937314,0.60,64.89,35.03,35.03,59822000020,35.64,35.64,59822000020 +조아제약,034940,15,1370,2,271,24.66,11136927,226003,30979827,11136927,24.66,4927.78,35.95,35.95,14990887471,35.32,35.32,14990887471 +온코닉테라퓨틱스,476060,16,33150,2,2600,8.51,3683140,4403024,11063810,3683140,8.51,83.65,33.29,33.29,122065722975,33.28,33.28,122065722975 +이지트로닉스,377330,17,4860,5,-340,-6.54,2483865,1465014,8139954,2483865,-6.54,169.55,30.51,30.51,12869098068,32.53,32.53,12869098068 +에스엠코어,007820,18,4500,2,355,8.56,6436697,827031,20033946,6436697,8.56,778.29,32.13,32.13,28953422705,32.12,32.12,28953422705 +오가닉티코스메틱,900300,19,368,2,20,5.75,28455465,1027945,96002224,28455465,5.75,2768.19,29.64,29.64,11260597775,31.87,31.87,11260597775 +에스피시스템스,317830,20,9230,2,60,0.65,3306589,693881,10773818,3306589,0.65,476.54,30.69,30.69,31614752295,31.79,31.79,31614752295 +동일스틸럭스,023790,21,2155,1,496,29.90,7888300,0,26139617,7888300,29.90,0.00,30.18,30.18,16033663044,28.46,28.46,16033663044 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10090,2,45,0.45,267765,403187,1000000,267765,0.45,66.41,26.78,26.78,2697007417,26.73,26.73,2697007417 +아이비젼웍스,469750,23,1387,2,33,2.44,8474503,4894286,33936481,8474503,2.44,173.15,24.97,24.97,12440367569,26.43,26.43,12440367569 +제닉스로보틱스,381620,24,9740,2,560,6.10,3419789,690446,13117920,3419789,6.10,495.30,26.07,26.07,33256531270,26.03,26.03,33256531270 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7315,5,-70,-0.95,764545,2107210,3000000,764545,-0.95,36.28,25.48,25.48,5604370555,25.54,25.54,5604370555 +HJ중공업,097230,26,26650,2,2300,9.45,22091188,17706922,83274281,22091188,9.45,124.76,26.53,26.53,566149081850,25.51,25.51,566149081850 +KODEX 코스닥150선물인버스,251340,27,3390,5,-40,-1.17,20014268,23167924,80000000,20014268,-1.17,86.39,25.02,25.02,68184998962,25.14,25.14,68184998962 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10065,2,65,0.65,247749,231490,1000000,247749,0.65,107.02,24.77,24.77,2487461179,24.71,24.71,2487461179 +에이럭스,475580,29,11720,2,490,4.36,3259152,8655079,13624900,3259152,4.36,37.66,23.92,23.92,37768256710,23.65,23.65,37768256710 +TIGER 코리아원자력,0091P0,30,9735,5,-120,-1.22,2200579,2472633,9550000,2200579,-1.22,89.00,23.04,23.04,21417169376,23.04,23.04,21417169376 diff --git a/top30/20250905/top30-atvtr-20250905-150001.csv b/top30/20250905/top30-atvtr-20250905-150001.csv new file mode 100644 index 000000000000..03320f3c4639 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7295,5,-70,-0.95,7113814,1801798,5000000,7113814,-0.95,394.82,142.28,142.28,52034434195,142.66,142.66,52034434195 +베셀,177350,2,1607,2,324,25.25,19942686,7596852,19653767,19942686,25.25,262.51,101.47,101.47,30188580545,95.58,95.58,30188580545 +코닉오토메이션,391710,3,2625,2,425,19.32,39613848,1367591,42065086,39613848,19.32,2896.62,94.17,94.17,105375126694,95.43,95.43,105375126694 +빌리언스,044480,4,472,2,92,24.21,40849129,2737116,40663728,40849129,24.21,1492.41,100.46,100.46,18125366289,94.44,94.44,18125366289 +모코엠시스,333050,5,1659,2,235,16.50,20219841,31989,24613326,20219841,16.50,9999.99,82.15,82.15,33658719906,82.43,82.43,33658719906 +코아스,071950,6,9690,2,810,9.12,2311929,267821,3290720,2311929,9.12,863.24,70.26,70.26,25344263225,79.48,79.48,25344263225 +ACE BYD밸류체인액티브,0079X0,7,11885,2,250,2.15,868263,2164751,1800000,868263,2.15,40.11,48.24,48.24,10238381237,47.86,47.86,10238381237 +엔에프씨,265740,8,7090,2,690,10.78,3897678,1341336,8931800,3897678,10.78,290.58,43.64,43.64,28615700955,45.19,45.19,28615700955 +프로티나,468530,9,27450,2,2850,11.59,5015892,9510976,10871991,5015892,11.59,52.74,46.14,46.14,128529352075,43.07,43.07,128529352075 +오리엔트정공,065500,10,2860,5,-70,-2.39,12159528,736489,31742912,12159528,-2.39,1651.01,38.31,38.31,39093692254,43.06,43.06,39093692254 +현대무벡스,319400,11,7200,2,570,8.60,45420883,15173809,111376039,45420883,8.60,299.34,40.78,40.78,329697738570,41.11,41.11,329697738570 +티엑스알로보틱스,484810,12,17420,2,3790,27.81,6763556,133537,15450915,6763556,27.81,5064.93,43.77,43.77,109918836420,40.84,40.84,109918836420 +조아제약,034940,13,1260,2,161,14.65,11597902,226003,30979827,11597902,14.65,5131.75,37.44,37.44,15598916694,39.96,39.96,15598916694 +PLUS K방산소부장,0090B0,14,11650,5,-30,-0.26,340158,281248,950000,340158,-0.26,120.95,35.81,35.81,3973523325,35.90,35.90,3973523325 +오성첨단소재,052420,15,1854,2,24,1.31,32142582,49217648,91170474,32142582,1.31,65.31,35.26,35.26,60201694452,35.62,35.62,60201694452 +온코닉테라퓨틱스,476060,16,33250,2,2700,8.84,3697717,4403024,11063810,3697717,8.84,83.98,33.42,33.42,122550527225,33.31,33.31,122550527225 +이지트로닉스,377330,17,4835,5,-365,-7.02,2500883,1465014,8139954,2500883,-7.02,170.71,30.72,30.72,12951414380,32.91,32.91,12951414380 +에스엠코어,007820,18,4530,2,385,9.29,6501191,827031,20033946,6501191,9.29,786.09,32.45,32.45,29245270770,32.22,32.22,29245270770 +오가닉티코스메틱,900300,19,368,2,20,5.75,28618952,1027945,96002224,28618952,5.75,2784.09,29.81,29.81,11320571845,32.04,32.04,11320571845 +에스피시스템스,317830,20,9280,2,110,1.20,3326040,693881,10773818,3326040,1.20,479.34,30.87,30.87,31794213975,31.80,31.80,31794213975 +동일스틸럭스,023790,21,2155,1,496,29.90,7895629,0,26139617,7895629,29.90,0.00,30.21,30.21,16049457039,28.49,28.49,16049457039 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10090,2,45,0.45,270417,403187,1000000,270417,0.45,67.07,27.04,27.04,2723765998,26.99,26.99,2723765998 +아이비젼웍스,469750,23,1398,2,44,3.25,8497595,4894286,33936481,8497595,3.25,173.62,25.04,25.04,12472455500,26.29,26.29,12472455500 +제닉스로보틱스,381620,24,9720,2,540,5.88,3441038,690446,13117920,3441038,5.88,498.38,26.23,26.23,33463328690,26.24,26.24,33463328690 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7320,5,-65,-0.88,771895,2107210,3000000,771895,-0.88,36.63,25.73,25.73,5658152555,25.77,25.77,5658152555 +HJ중공업,097230,26,26850,2,2500,10.27,22450418,17706922,83274281,22450418,10.27,126.79,26.96,26.96,575767197200,25.75,25.75,575767197200 +KODEX 코스닥150선물인버스,251340,27,3392,5,-38,-1.11,20332955,23167924,80000000,20332955,-1.11,87.76,25.42,25.42,69266928371,25.53,25.53,69266928371 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10065,2,65,0.65,248101,231490,1000000,248101,0.65,107.18,24.81,24.81,2491004059,24.75,24.75,2491004059 +에이럭스,475580,29,11650,2,420,3.74,3282249,8655079,13624900,3282249,3.74,37.92,24.09,24.09,38037599180,23.96,23.96,38037599180 +TIGER 코리아원자력,0091P0,30,9735,5,-120,-1.22,2252567,2472633,9550000,2252567,-1.22,91.10,23.59,23.59,21923287606,23.58,23.58,21923287606 diff --git a/top30/20250905/top30-atvtr-20250905-151001.csv b/top30/20250905/top30-atvtr-20250905-151001.csv new file mode 100644 index 000000000000..8aff2368956c --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7290,5,-75,-1.02,7114245,1801798,5000000,7114245,-1.02,394.84,142.28,142.28,52037578190,142.76,142.76,52037578190 +빌리언스,044480,2,457,2,77,20.26,45982732,2737116,40663728,45982732,20.26,1679.97,113.08,113.08,20534898979,110.50,110.50,20534898979 +베셀,177350,3,1589,2,306,23.85,21324125,7596852,19653767,21324125,23.85,280.70,108.50,108.50,32372952772,103.66,103.66,32372952772 +코닉오토메이션,391710,4,2610,2,410,18.64,40069707,1367591,42065086,40069707,18.64,2929.95,95.26,95.26,106566629536,97.06,97.06,106566629536 +모코엠시스,333050,5,1650,2,226,15.87,21307079,31989,24613326,21307079,15.87,9999.99,86.57,86.57,35426570180,87.23,87.23,35426570180 +코아스,071950,6,9670,2,790,8.90,2356559,267821,3290720,2356559,8.90,879.90,71.61,71.61,25774289475,81.00,81.00,25774289475 +ACE BYD밸류체인액티브,0079X0,7,11905,2,270,2.32,871843,2164751,1800000,871843,2.32,40.27,48.44,48.44,10280983387,47.98,47.98,10280983387 +프로티나,468530,8,26550,2,1950,7.93,5288624,9510976,10871991,5288624,7.93,55.61,48.64,48.64,135879247325,47.07,47.07,135879247325 +엔에프씨,265740,9,7100,2,700,10.94,3916002,1341336,8931800,3916002,10.94,291.95,43.84,43.84,28745472235,45.33,45.33,28745472235 +오리엔트정공,065500,10,2845,5,-85,-2.90,12230598,736489,31742912,12230598,-2.90,1660.66,38.53,38.53,39296127249,43.51,43.51,39296127249 +티엑스알로보틱스,484810,11,17220,2,3590,26.34,6907551,133537,15450915,6907551,26.34,5172.76,44.71,44.71,112417449380,42.25,42.25,112417449380 +현대무벡스,319400,12,7220,2,590,8.90,45888255,15173809,111376039,45888255,8.90,302.42,41.20,41.20,333057893140,41.42,41.42,333057893140 +조아제약,034940,13,1298,2,199,18.11,12187616,226003,30979827,12187616,18.11,5392.68,39.34,39.34,16367707236,40.70,40.70,16367707236 +PLUS K방산소부장,0090B0,14,11660,5,-20,-0.17,342513,281248,950000,342513,-0.17,121.78,36.05,36.05,4000957140,36.12,36.12,4000957140 +오성첨단소재,052420,15,1858,2,28,1.53,32362116,49217648,91170474,32362116,1.53,65.75,35.50,35.50,60608449624,35.78,35.78,60608449624 +온코닉테라퓨틱스,476060,16,33200,2,2650,8.67,3737186,4403024,11063810,3737186,8.67,84.88,33.78,33.78,123860598475,33.72,33.72,123860598475 +이지트로닉스,377330,17,4825,5,-375,-7.21,2526917,1465014,8139954,2526917,-7.21,172.48,31.04,31.04,13077185803,33.30,33.30,13077185803 +에스엠코어,007820,18,4530,2,385,9.29,6624246,827031,20033946,6624246,9.29,800.97,33.07,33.07,29800604583,32.84,32.84,29800604583 +에스피시스템스,317830,19,9380,2,210,2.29,3439843,693881,10773818,3439843,2.29,495.74,31.93,31.93,32863433370,32.52,32.52,32863433370 +오가닉티코스메틱,900300,20,370,2,22,6.32,28835698,1027945,96002224,28835698,6.32,2805.18,30.04,30.04,11401113665,32.10,32.10,11401113665 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,9720,5,-280,-2.80,281104,231490,1000000,281104,-2.80,121.43,28.11,28.11,2821611333,29.03,29.03,2821611333 +동일스틸럭스,023790,22,2155,1,496,29.90,7914416,0,26139617,7914416,29.90,0.00,30.28,30.28,16089943024,28.56,28.56,16089943024 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10085,2,40,0.40,282841,403187,1000000,282841,0.40,70.15,28.28,28.28,2849034738,28.25,28.25,2849034738 +아이비젼웍스,469750,24,1392,2,38,2.81,8565557,4894286,33936481,8565557,2.81,175.01,25.24,25.24,12567438925,26.60,26.60,12567438925 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,21136812,23167924,80000000,21136812,-1.02,91.23,26.42,26.42,71995914864,26.51,26.51,71995914864 +제닉스로보틱스,381620,26,9720,2,540,5.88,3469174,690446,13117920,3469174,5.88,502.45,26.45,26.45,33736933880,26.46,26.46,33736933880 +HJ중공업,097230,27,26850,2,2500,10.27,22826542,17706922,83274281,22826542,10.27,128.91,27.41,27.41,585848899375,26.20,26.20,585848899375 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7315,5,-70,-0.95,773992,2107210,3000000,773992,-0.95,36.73,25.80,25.80,5673492180,25.85,25.85,5673492180 +TIGER 코리아원자력,0091P0,29,9740,5,-115,-1.17,2357799,2472633,9550000,2357799,-1.17,95.36,24.69,24.69,22947849439,24.67,24.67,22947849439 +에이럭스,475580,30,11590,2,360,3.21,3350454,8655079,13624900,3350454,3.21,38.71,24.59,24.59,38830480050,24.59,24.59,38830480050 diff --git a/top30/20250905/top30-atvtr-20250905-152001.csv b/top30/20250905/top30-atvtr-20250905-152001.csv new file mode 100644 index 000000000000..d998d65be861 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7300,5,-65,-0.88,7114829,1801798,5000000,7114829,-0.88,394.87,142.30,142.30,52041841390,142.58,142.58,52041841390 +빌리언스,044480,2,428,2,48,12.63,48638428,2737116,40663728,48638428,12.63,1777.00,119.61,119.61,21708593215,124.73,124.73,21708593215 +베셀,177350,3,1506,2,223,17.38,22427972,7596852,19653767,22427972,17.38,295.23,114.12,114.12,34085998253,115.16,115.16,34085998253 +코닉오토메이션,391710,4,2595,2,395,17.95,40426853,1367591,42065086,40426853,17.95,2956.06,96.11,96.11,107496609021,98.48,98.48,107496609021 +모코엠시스,333050,5,1607,2,183,12.85,22085151,31989,24613326,22085151,12.85,9999.99,89.73,89.73,36690465015,92.76,92.76,36690465015 +코아스,071950,6,9460,2,580,6.53,2388426,267821,3290720,2388426,6.53,891.80,72.58,72.58,26076830375,83.77,83.77,26076830375 +프로티나,468530,7,26100,2,1500,6.10,5661797,9510976,10871991,5661797,6.10,59.53,52.08,52.08,145652224500,51.33,51.33,145652224500 +ACE BYD밸류체인액티브,0079X0,8,11905,2,270,2.32,925482,2164751,1800000,925482,2.32,42.75,51.42,51.42,10919541207,50.96,50.96,10919541207 +엔에프씨,265740,9,7070,2,670,10.47,3947168,1341336,8931800,3947168,10.47,294.27,44.19,44.19,28966637305,45.87,45.87,28966637305 +티엑스알로보틱스,484810,10,17110,2,3480,25.53,7167737,133537,15450915,7167737,25.53,5367.60,46.39,46.39,116904244825,44.22,44.22,116904244825 +오리엔트정공,065500,11,2840,5,-90,-3.07,12306018,736489,31742912,12306018,-3.07,1670.90,38.77,38.77,39510490851,43.83,43.83,39510490851 +현대무벡스,319400,12,7110,2,480,7.24,46553151,15173809,111376039,46553151,7.24,306.80,41.80,41.80,337799983510,42.66,42.66,337799983510 +조아제약,034940,13,1265,2,166,15.10,12442631,226003,30979827,12442631,15.10,5505.52,40.16,40.16,16693146524,42.60,42.60,16693146524 +PLUS K방산소부장,0090B0,14,11665,5,-15,-0.13,346916,281248,950000,346916,-0.13,123.35,36.52,36.52,4052243701,36.57,36.57,4052243701 +오성첨단소재,052420,15,1863,2,33,1.80,33029691,49217648,91170474,33029691,1.80,67.11,36.23,36.23,61852571987,36.42,36.42,61852571987 +에스엠코어,007820,16,4475,2,330,7.96,6815423,827031,20033946,6815423,7.96,824.08,34.02,34.02,30658446220,34.20,34.20,30658446220 +온코닉테라퓨틱스,476060,17,33200,2,2650,8.67,3773524,4403024,11063810,3773524,8.67,85.70,34.11,34.11,125067277625,34.05,34.05,125067277625 +이지트로닉스,377330,18,4885,5,-315,-6.06,2559427,1465014,8139954,2559427,-6.06,174.70,31.44,31.44,13234441220,33.28,33.28,13234441220 +에스피시스템스,317830,19,9360,2,190,2.07,3493157,693881,10773818,3493157,2.07,503.42,32.42,32.42,33365450245,33.09,33.09,33365450245 +오가닉티코스메틱,900300,20,367,2,19,5.46,28964729,1027945,96002224,28964729,5.46,2817.73,30.17,30.17,11448575816,32.49,32.49,11448575816 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10085,2,40,0.40,288090,403187,1000000,288090,0.40,71.45,28.81,28.81,2901915428,28.77,28.77,2901915428 +동일스틸럭스,023790,22,2155,1,496,29.90,7918592,0,26139617,7918592,29.90,0.00,30.29,30.29,16098942304,28.58,28.58,16098942304 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10120,2,120,1.20,282447,231490,1000000,282447,1.20,122.01,28.24,28.24,2835154768,28.02,28.02,2835154768 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,21649728,23167924,80000000,21649728,-1.02,93.45,27.06,27.06,73736823561,27.15,27.15,73736823561 +HJ중공업,097230,25,27550,2,3200,13.14,24164286,17706922,83274281,24164286,13.14,136.47,29.02,29.02,622351011750,27.13,27.13,622351011750 +아이비젼웍스,469750,26,1383,2,29,2.14,8666803,4894286,33936481,8666803,2.14,177.08,25.54,25.54,12707582499,27.08,27.08,12707582499 +제닉스로보틱스,381620,27,9770,2,590,6.43,3503211,690446,13117920,3503211,6.43,507.38,26.71,26.71,34068478420,26.58,26.58,34068478420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7320,5,-65,-0.88,774003,2107210,3000000,774003,-0.88,36.73,25.80,25.80,5673572700,25.84,25.84,5673572700 +TIGER 코리아원자력,0091P0,29,9740,5,-115,-1.17,2439490,2472633,9550000,2439490,-1.17,98.66,25.54,25.54,23743498891,25.53,25.53,23743498891 +에이럭스,475580,30,11620,2,390,3.47,3393801,8655079,13624900,3393801,3.47,39.21,24.91,24.91,39333949440,24.84,24.84,39333949440 diff --git a/top30/20250905/top30-atvtr-20250905-153002.csv b/top30/20250905/top30-atvtr-20250905-153002.csv new file mode 100644 index 000000000000..d998d65be861 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7300,5,-65,-0.88,7114829,1801798,5000000,7114829,-0.88,394.87,142.30,142.30,52041841390,142.58,142.58,52041841390 +빌리언스,044480,2,428,2,48,12.63,48638428,2737116,40663728,48638428,12.63,1777.00,119.61,119.61,21708593215,124.73,124.73,21708593215 +베셀,177350,3,1506,2,223,17.38,22427972,7596852,19653767,22427972,17.38,295.23,114.12,114.12,34085998253,115.16,115.16,34085998253 +코닉오토메이션,391710,4,2595,2,395,17.95,40426853,1367591,42065086,40426853,17.95,2956.06,96.11,96.11,107496609021,98.48,98.48,107496609021 +모코엠시스,333050,5,1607,2,183,12.85,22085151,31989,24613326,22085151,12.85,9999.99,89.73,89.73,36690465015,92.76,92.76,36690465015 +코아스,071950,6,9460,2,580,6.53,2388426,267821,3290720,2388426,6.53,891.80,72.58,72.58,26076830375,83.77,83.77,26076830375 +프로티나,468530,7,26100,2,1500,6.10,5661797,9510976,10871991,5661797,6.10,59.53,52.08,52.08,145652224500,51.33,51.33,145652224500 +ACE BYD밸류체인액티브,0079X0,8,11905,2,270,2.32,925482,2164751,1800000,925482,2.32,42.75,51.42,51.42,10919541207,50.96,50.96,10919541207 +엔에프씨,265740,9,7070,2,670,10.47,3947168,1341336,8931800,3947168,10.47,294.27,44.19,44.19,28966637305,45.87,45.87,28966637305 +티엑스알로보틱스,484810,10,17110,2,3480,25.53,7167737,133537,15450915,7167737,25.53,5367.60,46.39,46.39,116904244825,44.22,44.22,116904244825 +오리엔트정공,065500,11,2840,5,-90,-3.07,12306018,736489,31742912,12306018,-3.07,1670.90,38.77,38.77,39510490851,43.83,43.83,39510490851 +현대무벡스,319400,12,7110,2,480,7.24,46553151,15173809,111376039,46553151,7.24,306.80,41.80,41.80,337799983510,42.66,42.66,337799983510 +조아제약,034940,13,1265,2,166,15.10,12442631,226003,30979827,12442631,15.10,5505.52,40.16,40.16,16693146524,42.60,42.60,16693146524 +PLUS K방산소부장,0090B0,14,11665,5,-15,-0.13,346916,281248,950000,346916,-0.13,123.35,36.52,36.52,4052243701,36.57,36.57,4052243701 +오성첨단소재,052420,15,1863,2,33,1.80,33029691,49217648,91170474,33029691,1.80,67.11,36.23,36.23,61852571987,36.42,36.42,61852571987 +에스엠코어,007820,16,4475,2,330,7.96,6815423,827031,20033946,6815423,7.96,824.08,34.02,34.02,30658446220,34.20,34.20,30658446220 +온코닉테라퓨틱스,476060,17,33200,2,2650,8.67,3773524,4403024,11063810,3773524,8.67,85.70,34.11,34.11,125067277625,34.05,34.05,125067277625 +이지트로닉스,377330,18,4885,5,-315,-6.06,2559427,1465014,8139954,2559427,-6.06,174.70,31.44,31.44,13234441220,33.28,33.28,13234441220 +에스피시스템스,317830,19,9360,2,190,2.07,3493157,693881,10773818,3493157,2.07,503.42,32.42,32.42,33365450245,33.09,33.09,33365450245 +오가닉티코스메틱,900300,20,367,2,19,5.46,28964729,1027945,96002224,28964729,5.46,2817.73,30.17,30.17,11448575816,32.49,32.49,11448575816 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10085,2,40,0.40,288090,403187,1000000,288090,0.40,71.45,28.81,28.81,2901915428,28.77,28.77,2901915428 +동일스틸럭스,023790,22,2155,1,496,29.90,7918592,0,26139617,7918592,29.90,0.00,30.29,30.29,16098942304,28.58,28.58,16098942304 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10120,2,120,1.20,282447,231490,1000000,282447,1.20,122.01,28.24,28.24,2835154768,28.02,28.02,2835154768 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,21649728,23167924,80000000,21649728,-1.02,93.45,27.06,27.06,73736823561,27.15,27.15,73736823561 +HJ중공업,097230,25,27550,2,3200,13.14,24164286,17706922,83274281,24164286,13.14,136.47,29.02,29.02,622351011750,27.13,27.13,622351011750 +아이비젼웍스,469750,26,1383,2,29,2.14,8666803,4894286,33936481,8666803,2.14,177.08,25.54,25.54,12707582499,27.08,27.08,12707582499 +제닉스로보틱스,381620,27,9770,2,590,6.43,3503211,690446,13117920,3503211,6.43,507.38,26.71,26.71,34068478420,26.58,26.58,34068478420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7320,5,-65,-0.88,774003,2107210,3000000,774003,-0.88,36.73,25.80,25.80,5673572700,25.84,25.84,5673572700 +TIGER 코리아원자력,0091P0,29,9740,5,-115,-1.17,2439490,2472633,9550000,2439490,-1.17,98.66,25.54,25.54,23743498891,25.53,25.53,23743498891 +에이럭스,475580,30,11620,2,390,3.47,3393801,8655079,13624900,3393801,3.47,39.21,24.91,24.91,39333949440,24.84,24.84,39333949440 diff --git a/top30/20250905/top30-atvtr-20250905-154002.csv b/top30/20250905/top30-atvtr-20250905-154002.csv new file mode 100644 index 000000000000..2268774ad448 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49032621,2737116,40663728,49032621,13.68,1791.40,120.58,120.58,21878884591,124.55,124.55,21878884591 +베셀,177350,3,1530,2,247,19.25,22616807,7596852,19653767,22616807,19.25,297.71,115.08,115.08,34374915803,114.32,114.32,34374915803 +코닉오토메이션,391710,4,2620,2,420,19.09,40663070,1367591,42065086,40663070,19.09,2973.34,96.67,96.67,108115497561,98.10,98.10,108115497561 +모코엠시스,333050,5,1625,2,201,14.12,22312236,31989,24613326,22312236,14.12,9999.99,90.65,90.65,37059478140,92.66,92.66,37059478140 +코아스,071950,6,9350,2,470,5.29,2407801,267821,3290720,2407801,5.29,899.03,73.17,73.17,26257986625,85.34,85.34,26257986625 +프로티나,468530,7,26100,2,1500,6.10,5754266,9510976,10871991,5754266,6.10,60.50,52.93,52.93,148065665400,52.18,52.18,148065665400 +ACE BYD밸류체인액티브,0079X0,8,11925,2,290,2.49,926222,2164751,1800000,926222,2.49,42.79,51.46,51.46,10928365707,50.91,50.91,10928365707 +엔에프씨,265740,9,7050,2,650,10.16,3973540,1341336,8931800,3973540,10.16,296.24,44.49,44.49,29152559905,46.30,46.30,29152559905 +티엑스알로보틱스,484810,10,17230,2,3600,26.41,7245704,133537,15450915,7245704,26.41,5425.99,46.89,46.89,118247616235,44.42,44.42,118247616235 +오리엔트정공,065500,11,2835,5,-95,-3.24,12351981,736489,31742912,12351981,-3.24,1677.14,38.91,38.91,39640795956,44.05,44.05,39640795956 +조아제약,034940,12,1261,2,162,14.74,12522175,226003,30979827,12522175,14.74,5540.71,40.42,40.42,16793451508,42.99,42.99,16793451508 +현대무벡스,319400,13,7130,2,500,7.54,46865633,15173809,111376039,46865633,7.54,308.86,42.08,42.08,340027980170,42.82,42.82,340027980170 +오성첨단소재,052420,14,1857,2,27,1.48,33363014,49217648,91170474,33363014,1.48,67.79,36.59,36.59,62471552798,36.90,36.90,62471552798 +PLUS K방산소부장,0090B0,15,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +에스엠코어,007820,16,4485,2,340,8.20,6854943,827031,20033946,6854943,8.20,828.86,34.22,34.22,30835693420,34.32,34.32,30835693420 +온코닉테라퓨틱스,476060,17,33350,2,2800,9.17,3798228,4403024,11063810,3798228,9.17,86.26,34.33,34.33,125891156025,34.12,34.12,125891156025 +이지트로닉스,377330,18,4920,5,-280,-5.38,2631157,1465014,8139954,2631157,-5.38,179.60,32.32,32.32,13587352820,33.93,33.93,13587352820 +에스피시스템스,317830,19,9350,2,180,1.96,3510083,693881,10773818,3510083,1.96,505.86,32.58,32.58,33523708345,33.28,33.28,33523708345 +오가닉티코스메틱,900300,20,366,2,18,5.17,29040482,1027945,96002224,29040482,5.17,2825.10,30.25,30.25,11476301414,32.66,32.66,11476301414 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10090,2,45,0.45,288921,403187,1000000,288921,0.45,71.66,28.89,28.89,2910300218,28.84,28.84,2910300218 +동일스틸럭스,023790,22,2155,1,496,29.90,7926600,0,26139617,7926600,29.90,0.00,30.32,30.32,16116199544,28.61,28.61,16116199544 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,21966657,23167924,80000000,21966657,-1.02,94.81,27.46,27.46,74812797516,27.55,27.55,74812797516 +HJ중공업,097230,25,27600,2,3250,13.35,24432809,17706922,83274281,24432809,13.35,137.98,29.34,29.34,629762246550,27.40,27.40,629762246550 +아이비젼웍스,469750,26,1377,2,23,1.70,8736811,4894286,33936481,8736811,1.70,178.51,25.74,25.74,12803983515,27.40,27.40,12803983515 +제닉스로보틱스,381620,27,9760,2,580,6.32,3538765,690446,13117920,3538765,6.32,512.53,26.98,26.98,34415485460,26.88,26.88,34415485460 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444295,2472633,9550000,2444295,-1.22,98.85,25.59,25.59,23790275566,25.59,25.59,23790275566 +에이럭스,475580,30,11580,2,350,3.12,3426986,8655079,13624900,3426986,3.12,39.60,25.15,25.15,39718231740,25.17,25.17,39718231740 diff --git a/top30/20250905/top30-atvtr-20250905-155002.csv b/top30/20250905/top30-atvtr-20250905-155002.csv new file mode 100644 index 000000000000..36a517c8edee --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49060586,2737116,40663728,49060586,13.68,1792.42,120.65,120.65,21890965471,124.62,124.62,21890965471 +베셀,177350,3,1530,2,247,19.25,22621299,7596852,19653767,22621299,19.25,297.77,115.10,115.10,34381788563,114.34,114.34,34381788563 +코닉오토메이션,391710,4,2620,2,420,19.09,40668296,1367591,42065086,40668296,19.09,2973.72,96.68,96.68,108129189681,98.11,98.11,108129189681 +모코엠시스,333050,5,1625,2,201,14.12,22319721,31989,24613326,22319721,14.12,9999.99,90.68,90.68,37071641265,92.69,92.69,37071641265 +코아스,071950,6,9350,2,470,5.29,2408027,267821,3290720,2408027,5.29,899.12,73.18,73.18,26260099725,85.35,85.35,26260099725 +프로티나,468530,7,26100,2,1500,6.10,5755202,9510976,10871991,5755202,6.10,60.51,52.94,52.94,148090095000,52.19,52.19,148090095000 +ACE BYD밸류체인액티브,0079X0,8,11925,2,290,2.49,926222,2164751,1800000,926222,2.49,42.79,51.46,51.46,10928365707,50.91,50.91,10928365707 +엔에프씨,265740,9,7050,2,650,10.16,3974283,1341336,8931800,3974283,10.16,296.29,44.50,44.50,29157798055,46.30,46.30,29157798055 +티엑스알로보틱스,484810,10,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +오리엔트정공,065500,11,2835,5,-95,-3.24,12354992,736489,31742912,12354992,-3.24,1677.55,38.92,38.92,39649332141,44.06,44.06,39649332141 +조아제약,034940,12,1261,2,162,14.74,12522375,226003,30979827,12522375,14.74,5540.80,40.42,40.42,16793703708,42.99,42.99,16793703708 +현대무벡스,319400,13,7130,2,500,7.54,46872928,15173809,111376039,46872928,7.54,308.91,42.09,42.09,340079993520,42.83,42.83,340079993520 +오성첨단소재,052420,14,1857,2,27,1.48,33378881,49217648,91170474,33378881,1.48,67.82,36.61,36.61,62501017817,36.92,36.92,62501017817 +PLUS K방산소부장,0090B0,15,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +에스엠코어,007820,16,4485,2,340,8.20,6861039,827031,20033946,6861039,8.20,829.60,34.25,34.25,30863033980,34.35,34.35,30863033980 +이지트로닉스,377330,17,4920,5,-280,-5.38,2651750,1465014,8139954,2651750,-5.38,181.01,32.58,32.58,13688670380,34.18,34.18,13688670380 +온코닉테라퓨틱스,476060,18,33350,2,2800,9.17,3798737,4403024,11063810,3798737,9.17,86.28,34.33,34.33,125908131175,34.12,34.12,125908131175 +에스피시스템스,317830,19,9350,2,180,1.96,3510791,693881,10773818,3510791,1.96,505.96,32.59,32.59,33530328145,33.29,33.29,33530328145 +오가닉티코스메틱,900300,20,366,2,18,5.17,29069772,1027945,96002224,29069772,5.17,2827.95,30.28,30.28,11487021554,32.69,32.69,11487021554 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10090,2,45,0.45,289014,403187,1000000,289014,0.45,71.68,28.90,28.90,2911238588,28.85,28.85,2911238588 +동일스틸럭스,023790,22,2155,1,496,29.90,7926650,0,26139617,7926650,29.90,0.00,30.32,30.32,16116307294,28.61,28.61,16116307294 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,21967818,23167924,80000000,21967818,-1.02,94.82,27.46,27.46,74816739111,27.55,27.55,74816739111 +HJ중공업,097230,25,27600,2,3250,13.35,24451175,17706922,83274281,24451175,13.35,138.09,29.36,29.36,630269148150,27.42,27.42,630269148150 +아이비젼웍스,469750,26,1377,2,23,1.70,8737911,4894286,33936481,8737911,1.70,178.53,25.75,25.75,12805498215,27.40,27.40,12805498215 +제닉스로보틱스,381620,27,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444295,2472633,9550000,2444295,-1.22,98.85,25.59,25.59,23790275566,25.59,25.59,23790275566 +에이럭스,475580,30,11580,2,350,3.12,3427202,8655079,13624900,3427202,3.12,39.60,25.15,25.15,39720733020,25.18,25.18,39720733020 diff --git a/top30/20250905/top30-atvtr-20250905-160002.csv b/top30/20250905/top30-atvtr-20250905-160002.csv new file mode 100644 index 000000000000..7f8f61056f8d --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49061238,2737116,40663728,49061238,13.68,1792.44,120.65,120.65,21891247135,124.62,124.62,21891247135 +베셀,177350,3,1530,2,247,19.25,22635582,7596852,19653767,22635582,19.25,297.96,115.17,115.17,34403641553,114.41,114.41,34403641553 +코닉오토메이션,391710,4,2620,2,420,19.09,40668692,1367591,42065086,40668692,19.09,2973.75,96.68,96.68,108130227201,98.11,98.11,108130227201 +모코엠시스,333050,5,1625,2,201,14.12,22321990,31989,24613326,22321990,14.12,9999.99,90.69,90.69,37075328390,92.70,92.70,37075328390 +코아스,071950,6,9350,2,470,5.29,2408120,267821,3290720,2408120,5.29,899.15,73.18,73.18,26260969275,85.35,85.35,26260969275 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5756833,9510976,10871991,5756833,6.10,60.53,52.95,52.95,148132664100,52.20,52.20,148132664100 +엔에프씨,265740,9,7050,2,650,10.16,3974783,1341336,8931800,3974783,10.16,296.33,44.50,44.50,29161323055,46.31,46.31,29161323055 +티엑스알로보틱스,484810,10,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +오리엔트정공,065500,11,2835,5,-95,-3.24,12357417,736489,31742912,12357417,-3.24,1677.88,38.93,38.93,39656207016,44.07,44.07,39656207016 +조아제약,034940,12,1261,2,162,14.74,12524065,226003,30979827,12524065,14.74,5541.55,40.43,40.43,16795834798,42.99,42.99,16795834798 +현대무벡스,319400,13,7130,2,500,7.54,46875777,15173809,111376039,46875777,7.54,308.93,42.09,42.09,340100306890,42.83,42.83,340100306890 +오성첨단소재,052420,14,1857,2,27,1.48,33404644,49217648,91170474,33404644,1.48,67.87,36.64,36.64,62548859708,36.94,36.94,62548859708 +PLUS K방산소부장,0090B0,15,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +에스엠코어,007820,16,4485,2,340,8.20,6861275,827031,20033946,6861275,8.20,829.63,34.25,34.25,30864092440,34.35,34.35,30864092440 +이지트로닉스,377330,17,4920,5,-280,-5.38,2652150,1465014,8139954,2652150,-5.38,181.03,32.58,32.58,13690638380,34.19,34.19,13690638380 +온코닉테라퓨틱스,476060,18,33350,2,2800,9.17,3800360,4403024,11063810,3800360,9.17,86.31,34.35,34.35,125962258225,34.14,34.14,125962258225 +에스피시스템스,317830,19,9350,2,180,1.96,3511166,693881,10773818,3511166,1.96,506.02,32.59,32.59,33533834395,33.29,33.29,33533834395 +오가닉티코스메틱,900300,20,366,2,18,5.17,29080299,1027945,96002224,29080299,5.17,2828.97,30.29,30.29,11490874436,32.70,32.70,11490874436 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10090,2,45,0.45,289014,403187,1000000,289014,0.45,71.68,28.90,28.90,2911238588,28.85,28.85,2911238588 +동일스틸럭스,023790,22,2155,1,496,29.90,7926650,0,26139617,7926650,29.90,0.00,30.32,30.32,16116307294,28.61,28.61,16116307294 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,21973821,23167924,80000000,21973821,-1.02,94.85,27.47,27.47,74837119296,27.55,27.55,74837119296 +HJ중공업,097230,25,27600,2,3250,13.35,24460384,17706922,83274281,24460384,13.35,138.14,29.37,29.37,630523316550,27.43,27.43,630523316550 +아이비젼웍스,469750,26,1377,2,23,1.70,8737911,4894286,33936481,8737911,1.70,178.53,25.75,25.75,12805498215,27.40,27.40,12805498215 +제닉스로보틱스,381620,27,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444295,2472633,9550000,2444295,-1.22,98.85,25.59,25.59,23790275566,25.59,25.59,23790275566 +에이럭스,475580,30,11580,2,350,3.12,3427224,8655079,13624900,3427224,3.12,39.60,25.15,25.15,39720987780,25.18,25.18,39720987780 diff --git a/top30/20250905/top30-atvtr-20250905-161002.csv b/top30/20250905/top30-atvtr-20250905-161002.csv new file mode 100644 index 000000000000..7f8f61056f8d --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49061238,2737116,40663728,49061238,13.68,1792.44,120.65,120.65,21891247135,124.62,124.62,21891247135 +베셀,177350,3,1530,2,247,19.25,22635582,7596852,19653767,22635582,19.25,297.96,115.17,115.17,34403641553,114.41,114.41,34403641553 +코닉오토메이션,391710,4,2620,2,420,19.09,40668692,1367591,42065086,40668692,19.09,2973.75,96.68,96.68,108130227201,98.11,98.11,108130227201 +모코엠시스,333050,5,1625,2,201,14.12,22321990,31989,24613326,22321990,14.12,9999.99,90.69,90.69,37075328390,92.70,92.70,37075328390 +코아스,071950,6,9350,2,470,5.29,2408120,267821,3290720,2408120,5.29,899.15,73.18,73.18,26260969275,85.35,85.35,26260969275 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5756833,9510976,10871991,5756833,6.10,60.53,52.95,52.95,148132664100,52.20,52.20,148132664100 +엔에프씨,265740,9,7050,2,650,10.16,3974783,1341336,8931800,3974783,10.16,296.33,44.50,44.50,29161323055,46.31,46.31,29161323055 +티엑스알로보틱스,484810,10,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +오리엔트정공,065500,11,2835,5,-95,-3.24,12357417,736489,31742912,12357417,-3.24,1677.88,38.93,38.93,39656207016,44.07,44.07,39656207016 +조아제약,034940,12,1261,2,162,14.74,12524065,226003,30979827,12524065,14.74,5541.55,40.43,40.43,16795834798,42.99,42.99,16795834798 +현대무벡스,319400,13,7130,2,500,7.54,46875777,15173809,111376039,46875777,7.54,308.93,42.09,42.09,340100306890,42.83,42.83,340100306890 +오성첨단소재,052420,14,1857,2,27,1.48,33404644,49217648,91170474,33404644,1.48,67.87,36.64,36.64,62548859708,36.94,36.94,62548859708 +PLUS K방산소부장,0090B0,15,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +에스엠코어,007820,16,4485,2,340,8.20,6861275,827031,20033946,6861275,8.20,829.63,34.25,34.25,30864092440,34.35,34.35,30864092440 +이지트로닉스,377330,17,4920,5,-280,-5.38,2652150,1465014,8139954,2652150,-5.38,181.03,32.58,32.58,13690638380,34.19,34.19,13690638380 +온코닉테라퓨틱스,476060,18,33350,2,2800,9.17,3800360,4403024,11063810,3800360,9.17,86.31,34.35,34.35,125962258225,34.14,34.14,125962258225 +에스피시스템스,317830,19,9350,2,180,1.96,3511166,693881,10773818,3511166,1.96,506.02,32.59,32.59,33533834395,33.29,33.29,33533834395 +오가닉티코스메틱,900300,20,366,2,18,5.17,29080299,1027945,96002224,29080299,5.17,2828.97,30.29,30.29,11490874436,32.70,32.70,11490874436 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10090,2,45,0.45,289014,403187,1000000,289014,0.45,71.68,28.90,28.90,2911238588,28.85,28.85,2911238588 +동일스틸럭스,023790,22,2155,1,496,29.90,7926650,0,26139617,7926650,29.90,0.00,30.32,30.32,16116307294,28.61,28.61,16116307294 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,21973821,23167924,80000000,21973821,-1.02,94.85,27.47,27.47,74837119296,27.55,27.55,74837119296 +HJ중공업,097230,25,27600,2,3250,13.35,24460384,17706922,83274281,24460384,13.35,138.14,29.37,29.37,630523316550,27.43,27.43,630523316550 +아이비젼웍스,469750,26,1377,2,23,1.70,8737911,4894286,33936481,8737911,1.70,178.53,25.75,25.75,12805498215,27.40,27.40,12805498215 +제닉스로보틱스,381620,27,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444295,2472633,9550000,2444295,-1.22,98.85,25.59,25.59,23790275566,25.59,25.59,23790275566 +에이럭스,475580,30,11580,2,350,3.12,3427224,8655079,13624900,3427224,3.12,39.60,25.15,25.15,39720987780,25.18,25.18,39720987780 diff --git a/top30/20250905/top30-atvtr-20250905-162001.csv b/top30/20250905/top30-atvtr-20250905-162001.csv new file mode 100644 index 000000000000..dc5cd3339e5f --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49083754,2737116,40663728,49083754,13.68,1793.27,120.71,120.71,21900838951,124.67,124.67,21900838951 +베셀,177350,3,1530,2,247,19.25,22644328,7596852,19653767,22644328,19.25,298.08,115.22,115.22,34417022933,114.46,114.46,34417022933 +코닉오토메이션,391710,4,2620,2,420,19.09,40683638,1367591,42065086,40683638,19.09,2974.84,96.72,96.72,108169086801,98.15,98.15,108169086801 +모코엠시스,333050,5,1625,2,201,14.12,22332213,31989,24613326,22332213,14.12,9999.99,90.73,90.73,37092083887,92.74,92.74,37092083887 +코아스,071950,6,9350,2,470,5.29,2410328,267821,3290720,2410328,5.29,899.98,73.25,73.25,26281503675,85.42,85.42,26281503675 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5771702,9510976,10871991,5771702,6.10,60.68,53.09,53.09,148514797400,52.34,52.34,148514797400 +엔에프씨,265740,9,7050,2,650,10.16,3975626,1341336,8931800,3975626,10.16,296.39,44.51,44.51,29167249345,46.32,46.32,29167249345 +티엑스알로보틱스,484810,10,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +오리엔트정공,065500,11,2835,5,-95,-3.24,12358196,736489,31742912,12358196,-3.24,1677.99,38.93,38.93,39658415481,44.07,44.07,39658415481 +조아제약,034940,12,1261,2,162,14.74,12526161,226003,30979827,12526161,14.74,5542.48,40.43,40.43,16798456894,43.00,43.00,16798456894 +현대무벡스,319400,13,7130,2,500,7.54,46888797,15173809,111376039,46888797,7.54,309.01,42.10,42.10,340193009290,42.84,42.84,340193009290 +오성첨단소재,052420,14,1857,2,27,1.48,33417543,49217648,91170474,33417543,1.48,67.90,36.65,36.65,62572813151,36.96,36.96,62572813151 +PLUS K방산소부장,0090B0,15,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +에스엠코어,007820,16,4485,2,340,8.20,6867073,827031,20033946,6867073,8.20,830.33,34.28,34.28,30889951520,34.38,34.38,30889951520 +이지트로닉스,377330,17,4920,5,-280,-5.38,2654538,1465014,8139954,2654538,-5.38,181.20,32.61,32.61,13702423160,34.21,34.21,13702423160 +온코닉테라퓨틱스,476060,18,33350,2,2800,9.17,3803089,4403024,11063810,3803089,9.17,86.37,34.37,34.37,126053270375,34.16,34.16,126053270375 +에스피시스템스,317830,19,9350,2,180,1.96,3511948,693881,10773818,3511948,1.96,506.13,32.60,32.60,33541153915,33.30,33.30,33541153915 +오가닉티코스메틱,900300,20,366,2,18,5.17,29108764,1027945,96002224,29108764,5.17,2831.74,30.32,30.32,11501292626,32.73,32.73,11501292626 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10090,2,45,0.45,289020,403187,1000000,289020,0.45,71.68,28.90,28.90,2911299488,28.85,28.85,2911299488 +동일스틸럭스,023790,22,2155,1,496,29.90,7927042,0,26139617,7927042,29.90,0.00,30.33,30.33,16117152054,28.61,28.61,16117152054 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,21994459,23167924,80000000,21994459,-1.02,94.93,27.49,27.49,74907185306,27.58,27.58,74907185306 +HJ중공업,097230,25,27600,2,3250,13.35,24480320,17706922,83274281,24480320,13.35,138.25,29.40,29.40,631071556550,27.46,27.46,631071556550 +아이비젼웍스,469750,26,1377,2,23,1.70,8738376,4894286,33936481,8738376,1.70,178.54,25.75,25.75,12806138520,27.40,27.40,12806138520 +제닉스로보틱스,381620,27,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444295,2472633,9550000,2444295,-1.22,98.85,25.59,25.59,23790275566,25.59,25.59,23790275566 +에이럭스,475580,30,11580,2,350,3.12,3428529,8655079,13624900,3428529,3.12,39.61,25.16,25.16,39736060530,25.19,25.19,39736060530 diff --git a/top30/20250905/top30-atvtr-20250905-163001.csv b/top30/20250905/top30-atvtr-20250905-163001.csv new file mode 100644 index 000000000000..76f867b4c58a --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49107051,2737116,40663728,49107051,13.68,1794.12,120.76,120.76,21910856661,124.73,124.73,21910856661 +베셀,177350,3,1530,2,247,19.25,22653702,7596852,19653767,22653702,19.25,298.20,115.26,115.26,34431337031,114.50,114.50,34431337031 +코닉오토메이션,391710,4,2620,2,420,19.09,40690931,1367591,42065086,40690931,19.09,2975.37,96.73,96.73,108188085066,98.16,98.16,108188085066 +모코엠시스,333050,5,1625,2,201,14.12,22367648,31989,24613326,22367648,14.12,9999.99,90.88,90.88,37151402077,92.89,92.89,37151402077 +코아스,071950,6,9350,2,470,5.29,2412773,267821,3290720,2412773,5.29,900.89,73.32,73.32,26304119925,85.49,85.49,26304119925 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5776395,9510976,10871991,5776395,6.10,60.73,53.13,53.13,148635642150,52.38,52.38,148635642150 +엔에프씨,265740,9,7050,2,650,10.16,3978593,1341336,8931800,3978593,10.16,296.61,44.54,44.54,29188285375,46.35,46.35,29188285375 +티엑스알로보틱스,484810,10,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +오리엔트정공,065500,11,2835,5,-95,-3.24,12359279,736489,31742912,12359279,-3.24,1678.13,38.94,38.94,39661485786,44.07,44.07,39661485786 +조아제약,034940,12,1261,2,162,14.74,12527626,226003,30979827,12527626,14.74,5543.12,40.44,40.44,16800285214,43.01,43.01,16800285214 +현대무벡스,319400,13,7130,2,500,7.54,46907111,15173809,111376039,46907111,7.54,309.13,42.12,42.12,340323404970,42.86,42.86,340323404970 +오성첨단소재,052420,14,1857,2,27,1.48,33437343,49217648,91170474,33437343,1.48,67.94,36.68,36.68,62609304551,36.98,36.98,62609304551 +PLUS K방산소부장,0090B0,15,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +에스엠코어,007820,16,4485,2,340,8.20,6872115,827031,20033946,6872115,8.20,830.94,34.30,34.30,30912464050,34.40,34.40,30912464050 +이지트로닉스,377330,17,4920,5,-280,-5.38,2661093,1465014,8139954,2661093,-5.38,181.64,32.69,32.69,13734673760,34.30,34.30,13734673760 +온코닉테라퓨틱스,476060,18,33350,2,2800,9.17,3803671,4403024,11063810,3803671,9.17,86.39,34.38,34.38,126072680075,34.17,34.17,126072680075 +에스피시스템스,317830,19,9350,2,180,1.96,3514057,693881,10773818,3514057,1.96,506.44,32.62,32.62,33560873065,33.32,33.32,33560873065 +오가닉티코스메틱,900300,20,366,2,18,5.17,29124147,1027945,96002224,29124147,5.17,2833.24,30.34,30.34,11506907421,32.75,32.75,11506907421 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10090,2,45,0.45,289020,403187,1000000,289020,0.45,71.68,28.90,28.90,2911299488,28.85,28.85,2911299488 +동일스틸럭스,023790,22,2155,1,496,29.90,7927042,0,26139617,7927042,29.90,0.00,30.33,30.33,16117152054,28.61,28.61,16117152054 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,22036023,23167924,80000000,22036023,-1.02,95.11,27.55,27.55,75048295086,27.63,27.63,75048295086 +HJ중공업,097230,25,27600,2,3250,13.35,24491289,17706922,83274281,24491289,13.35,138.31,29.41,29.41,631373204050,27.47,27.47,631373204050 +아이비젼웍스,469750,26,1377,2,23,1.70,8739356,4894286,33936481,8739356,1.70,178.56,25.75,25.75,12807487980,27.41,27.41,12807487980 +제닉스로보틱스,381620,27,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444297,2472633,9550000,2444297,-1.22,98.85,25.59,25.59,23790295036,25.59,25.59,23790295036 +에이럭스,475580,30,11580,2,350,3.12,3430519,8655079,13624900,3430519,3.12,39.64,25.18,25.18,39758965430,25.20,25.20,39758965430 diff --git a/top30/20250905/top30-atvtr-20250905-164001.csv b/top30/20250905/top30-atvtr-20250905-164001.csv new file mode 100644 index 000000000000..ccb5ec30d97c --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49127840,2737116,40663728,49127840,13.68,1794.88,120.81,120.81,21919733564,124.78,124.78,21919733564 +베셀,177350,3,1530,2,247,19.25,22661806,7596852,19653767,22661806,19.25,298.31,115.31,115.31,34443655111,114.54,114.54,34443655111 +코닉오토메이션,391710,4,2620,2,420,19.09,40706184,1367591,42065086,40706184,19.09,2976.49,96.77,96.77,108227742866,98.20,98.20,108227742866 +모코엠시스,333050,5,1625,2,201,14.12,22405520,31989,24613326,22405520,14.12,9999.99,91.03,91.03,37215102781,93.05,93.05,37215102781 +코아스,071950,6,9350,2,470,5.29,2413961,267821,3290720,2413961,5.29,901.33,73.36,73.36,26315132685,85.53,85.53,26315132685 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5778769,9510976,10871991,5778769,6.10,60.76,53.15,53.15,148697010050,52.40,52.40,148697010050 +엔에프씨,265740,9,7050,2,650,10.16,3979060,1341336,8931800,3979060,10.16,296.65,44.55,44.55,29191577725,46.36,46.36,29191577725 +티엑스알로보틱스,484810,10,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +오리엔트정공,065500,11,2835,5,-95,-3.24,12360888,736489,31742912,12360888,-3.24,1678.35,38.94,38.94,39666047301,44.08,44.08,39666047301 +조아제약,034940,12,1261,2,162,14.74,12529936,226003,30979827,12529936,14.74,5544.15,40.45,40.45,16803158854,43.01,43.01,16803158854 +현대무벡스,319400,13,7130,2,500,7.54,46919094,15173809,111376039,46919094,7.54,309.21,42.13,42.13,340408484270,42.87,42.87,340408484270 +오성첨단소재,052420,14,1857,2,27,1.48,33453778,49217648,91170474,33453778,1.48,67.97,36.69,36.69,62639742171,37.00,37.00,62639742171 +PLUS K방산소부장,0090B0,15,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +에스엠코어,007820,16,4485,2,340,8.20,6877116,827031,20033946,6877116,8.20,831.54,34.33,34.33,30934768510,34.43,34.43,30934768510 +이지트로닉스,377330,17,4920,5,-280,-5.38,2664844,1465014,8139954,2664844,-5.38,181.90,32.74,32.74,13753147435,34.34,34.34,13753147435 +온코닉테라퓨틱스,476060,18,33350,2,2800,9.17,3804287,4403024,11063810,3804287,9.17,86.40,34.38,34.38,126093223675,34.17,34.17,126093223675 +에스피시스템스,317830,19,9350,2,180,1.96,3514514,693881,10773818,3514514,1.96,506.50,32.62,32.62,33565146015,33.32,33.32,33565146015 +오가닉티코스메틱,900300,20,366,2,18,5.17,29142393,1027945,96002224,29142393,5.17,2835.01,30.36,30.36,11513548965,32.77,32.77,11513548965 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10090,2,45,0.45,289020,403187,1000000,289020,0.45,71.68,28.90,28.90,2911299488,28.85,28.85,2911299488 +동일스틸럭스,023790,22,2155,1,496,29.90,7927042,0,26139617,7927042,29.90,0.00,30.33,30.33,16117152054,28.61,28.61,16117152054 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,22074638,23167924,80000000,22074638,-1.02,95.28,27.59,27.59,75179393011,27.68,27.68,75179393011 +HJ중공업,097230,25,27600,2,3250,13.35,24528776,17706922,83274281,24528776,13.35,138.53,29.46,29.46,632391208300,27.51,27.51,632391208300 +아이비젼웍스,469750,26,1377,2,23,1.70,8740128,4894286,33936481,8740128,1.70,178.58,25.75,25.75,12808551024,27.41,27.41,12808551024 +제닉스로보틱스,381620,27,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444341,2472633,9550000,2444341,-1.22,98.86,25.60,25.60,23790723376,25.59,25.59,23790723376 +에이럭스,475580,30,11580,2,350,3.12,3432713,8655079,13624900,3432713,3.12,39.66,25.19,25.19,39784218370,25.22,25.22,39784218370 diff --git a/top30/20250905/top30-atvtr-20250905-165001.csv b/top30/20250905/top30-atvtr-20250905-165001.csv new file mode 100644 index 000000000000..e0166e17b8e3 --- /dev/null +++ b/top30/20250905/top30-atvtr-20250905-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49135292,2737116,40663728,49135292,13.68,1795.15,120.83,120.83,21922930472,124.80,124.80,21922930472 +베셀,177350,3,1530,2,247,19.25,22669571,7596852,19653767,22669571,19.25,298.41,115.34,115.34,34455419086,114.58,114.58,34455419086 +코닉오토메이션,391710,4,2620,2,420,19.09,40724473,1367591,42065086,40724473,19.09,2977.83,96.81,96.81,108275111376,98.24,98.24,108275111376 +모코엠시스,333050,5,1625,2,201,14.12,22467570,31989,24613326,22467570,14.12,9999.99,91.28,91.28,37318251441,93.30,93.30,37318251441 +코아스,071950,6,9350,2,470,5.29,2415204,267821,3290720,2415204,5.29,901.80,73.39,73.39,26326593145,85.56,85.56,26326593145 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5781583,9510976,10871991,5781583,6.10,60.79,53.18,53.18,148770033350,52.43,52.43,148770033350 +엔에프씨,265740,9,7050,2,650,10.16,3980170,1341336,8931800,3980170,10.16,296.73,44.56,44.56,29199403225,46.37,46.37,29199403225 +티엑스알로보틱스,484810,10,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +오리엔트정공,065500,11,2835,5,-95,-3.24,12362126,736489,31742912,12362126,-3.24,1678.52,38.94,38.94,39669550841,44.08,44.08,39669550841 +조아제약,034940,12,1261,2,162,14.74,12532858,226003,30979827,12532858,14.74,5545.44,40.45,40.45,16806787978,43.02,43.02,16806787978 +현대무벡스,319400,13,7130,2,500,7.54,46929010,15173809,111376039,46929010,7.54,309.28,42.14,42.14,340478887870,42.88,42.88,340478887870 +오성첨단소재,052420,14,1857,2,27,1.48,33472362,49217648,91170474,33472362,1.48,68.01,36.71,36.71,62674234075,37.02,37.02,62674234075 +PLUS K방산소부장,0090B0,15,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +에스엠코어,007820,16,4485,2,340,8.20,6879108,827031,20033946,6879108,8.20,831.78,34.34,34.34,30943672750,34.44,34.44,30943672750 +이지트로닉스,377330,17,4920,5,-280,-5.38,2665969,1465014,8139954,2665969,-5.38,181.98,32.75,32.75,13758693685,34.36,34.36,13758693685 +온코닉테라퓨틱스,476060,18,33350,2,2800,9.17,3804692,4403024,11063810,3804692,9.17,86.41,34.39,34.39,126106710175,34.18,34.18,126106710175 +에스피시스템스,317830,19,9350,2,180,1.96,3517112,693881,10773818,3517112,1.96,506.88,32.64,32.64,33589385355,33.34,33.34,33589385355 +오가닉티코스메틱,900300,20,366,2,18,5.17,29202697,1027945,96002224,29202697,5.17,2840.88,30.42,30.42,11535258405,32.83,32.83,11535258405 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10090,2,45,0.45,289029,403187,1000000,289029,0.45,71.69,28.90,28.90,2911390838,28.85,28.85,2911390838 +동일스틸럭스,023790,22,2155,1,496,29.90,7927055,0,26139617,7927055,29.90,0.00,30.33,30.33,16117180069,28.61,28.61,16117180069 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,24,3395,5,-35,-1.02,22202980,23167924,80000000,22202980,-1.02,95.83,27.75,27.75,75614472391,27.84,27.84,75614472391 +HJ중공업,097230,25,27600,2,3250,13.35,24528776,17706922,83274281,24528776,13.35,138.53,29.46,29.46,632391208300,27.51,27.51,632391208300 +아이비젼웍스,469750,26,1377,2,23,1.70,8742485,4894286,33936481,8742485,1.70,178.63,25.76,25.76,12811791899,27.42,27.42,12811791899 +제닉스로보틱스,381620,27,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444341,2472633,9550000,2444341,-1.22,98.86,25.60,25.60,23790723376,25.59,25.59,23790723376 +에이럭스,475580,30,11580,2,350,3.12,3434381,8655079,13624900,3434381,3.12,39.68,25.21,25.21,39803433730,25.23,25.23,39803433730 diff --git a/top30/20250905/top30-av-20250905-090000.csv b/top30/20250905/top30-av-20250905-090000.csv new file mode 100644 index 000000000000..db880027fcd6 --- /dev/null +++ b/top30/20250905/top30-av-20250905-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,18,3,0,0.00,429857,344792960,906131295,429857,0.00,0.12,0.05,0.05,7737426,0.05,0.05,7737426 +이아이디,093230,2,105,3,0,0.00,340809,64162708,254384360,340809,0.00,0.53,0.13,0.13,35784945,0.13,0.13,35784945 +이화전기,024810,3,157,3,0,0.00,125599,43691172,218948640,125599,0.00,0.29,0.06,0.06,19719043,0.06,0.06,19719043 +우리기술,032820,4,4195,3,0,0.00,55779,75228440,165530656,55779,0.00,0.07,0.03,0.03,233992905,0.03,0.03,233992905 +TIGER 글로벌AI전력인프라액티브,491010,5,16345,3,0,0.00,33709,116260,10430000,33709,0.00,28.99,0.32,0.32,550973605,0.32,0.32,550973605 +HJ중공업,097230,6,24350,3,0,0.00,30056,17706922,83274281,30056,0.00,0.17,0.04,0.04,731863600,0.04,0.04,731863600 +DB,012030,7,1580,3,0,0.00,15048,5664272,201173933,15048,0.00,0.27,0.01,0.01,23775840,0.01,0.01,23775840 +삼영엠텍,054540,8,11650,3,0,0.00,13569,23594826,13000000,13569,0.00,0.06,0.10,0.10,158078850,0.10,0.10,158078850 +엑스페릭스,317770,9,3900,3,0,0.00,12626,525971,33140861,12626,0.00,2.40,0.04,0.04,49241400,0.04,0.04,49241400 +씨피시스템,413630,10,1847,3,0,0.00,11296,12792372,36436626,11296,0.00,0.09,0.03,0.03,20863712,0.03,0.03,20863712 +TS트릴리온,317240,11,223,3,0,0.00,11117,1601988,111000320,11117,0.00,0.69,0.01,0.01,2479091,0.01,0.01,2479091 +현대무벡스,319400,12,6630,3,0,0.00,9465,15173809,111376039,9465,0.00,0.06,0.01,0.01,62752950,0.01,0.01,62752950 +SK오션플랜트,100090,13,22750,3,0,0.00,8282,5694393,60180336,8282,0.00,0.15,0.01,0.01,188415500,0.01,0.01,188415500 +러셀,217500,14,2265,3,0,0.00,7099,1210687,31812000,7099,0.00,0.59,0.02,0.02,16079235,0.02,0.02,16079235 +세림B&G,340440,15,1643,3,0,0.00,7000,9110773,28378364,7000,0.00,0.08,0.02,0.02,11501000,0.02,0.02,11501000 +예선테크,250930,16,520,3,0,0.00,4547,7636245,33000440,4547,0.00,0.06,0.01,0.01,2364440,0.01,0.01,2364440 +코닉오토메이션,391710,17,2200,3,0,0.00,3851,1367591,42065086,3851,0.00,0.28,0.01,0.01,8472200,0.01,0.01,8472200 +한라캐스트,125490,18,5420,3,0,0.00,3746,14763439,36502352,3746,0.00,0.03,0.01,0.01,20303320,0.01,0.01,20303320 +토마토시스템,393210,19,7210,3,0,0.00,3084,1992513,15614544,3084,0.00,0.15,0.02,0.02,22235640,0.02,0.02,22235640 +에스피시스템스,317830,20,9170,3,0,0.00,2777,693881,10773818,2777,0.00,0.40,0.03,0.03,25465090,0.03,0.03,25465090 +빛과전자,069540,21,840,3,0,0.00,2190,3312353,53273143,2190,0.00,0.07,0.00,0.00,1839600,0.00,0.00,1839600 +신라젠,215600,22,3370,3,0,0.00,1746,18517072,138129836,1746,0.00,0.01,0.00,0.00,5884020,0.00,0.00,5884020 +에스유앤피,019590,23,358,3,0,0.00,1700,2738408,37988847,1700,0.00,0.06,0.00,0.00,608600,0.00,0.00,608600 +피노,033790,24,4235,3,0,0.00,1650,817666,68037321,1650,0.00,0.20,0.00,0.00,6987750,0.00,0.00,6987750 +프로티나,468530,25,24600,3,0,0.00,1622,9510976,10871991,1622,0.00,0.02,0.01,0.01,39901200,0.01,0.01,39901200 +모비스,250060,26,2900,3,0,0.00,1501,4202288,32171314,1501,0.00,0.04,0.00,0.00,4352900,0.00,0.00,4352900 +엑스큐어,070300,27,1239,3,0,0.00,1500,178631,17928522,1500,0.00,0.84,0.01,0.01,1858500,0.01,0.01,1858500 +파인엠텍,441270,28,13840,3,0,0.00,1485,7466613,37640073,1485,0.00,0.02,0.00,0.00,20552400,0.00,0.00,20552400 +온코닉테라퓨틱스,476060,29,30550,3,0,0.00,1423,4403024,11063810,1423,0.00,0.03,0.01,0.01,43472650,0.01,0.01,43472650 +유니테스트,086390,30,16650,3,0,0.00,1415,1746370,21134126,1415,0.00,0.08,0.01,0.01,23559750,0.01,0.01,23559750 diff --git a/top30/20250905/top30-av-20250905-091001.csv b/top30/20250905/top30-av-20250905-091001.csv new file mode 100644 index 000000000000..2093dc26d37d --- /dev/null +++ b/top30/20250905/top30-av-20250905-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,40811486,280161792,1214600000,40811486,-0.85,14.57,3.36,3.36,52602065666,3.36,3.36,52602065666 +오가닉티코스메틱,900300,2,374,2,26,7.47,7469646,1027945,96002224,7469646,7.47,726.66,7.78,7.78,3150531046,8.77,8.77,3150531046 +이트론,096040,3,20,2,2,11.11,6395879,344792960,906131295,6395879,11.11,1.85,0.71,0.71,127057866,0.70,0.70,127057866 +KODEX 코스닥150선물인버스,251340,4,3420,5,-10,-0.29,5076245,23167924,80000000,5076245,-0.29,21.91,6.35,6.35,17303334237,6.32,6.32,17303334237 +빌리언스,044480,5,440,2,60,15.79,4715311,2737116,40663728,4715311,15.79,172.27,11.60,11.60,2019217651,11.29,11.29,2019217651 +KODEX 인버스,114800,6,3470,5,-10,-0.29,4564828,23168254,213100000,4564828,-0.29,19.70,2.14,2.14,15829114146,2.14,2.14,15829114146 +아이비젼웍스,469750,7,1485,2,131,9.68,4112396,4894286,33936481,4112396,9.68,84.02,12.12,12.12,6158530523,12.22,12.22,6158530523 +베셀,177350,8,1511,2,228,17.77,4091110,7596852,19653767,4091110,17.77,53.85,20.82,20.82,6123684096,20.62,20.62,6123684096 +DB,012030,9,1660,2,80,5.06,3645328,5664272,201173933,3645328,5.06,64.36,1.81,1.81,6049817790,1.81,1.81,6049817790 +HJ중공업,097230,10,25350,2,1000,4.11,3540834,17706922,83274281,3540834,4.11,20.00,4.25,4.25,88482136650,4.19,4.19,88482136650 +우리기술,032820,11,4125,5,-70,-1.67,3519761,75228440,165530656,3519761,-1.67,4.68,2.13,2.13,14519196840,2.13,2.13,14519196840 +조아제약,034940,12,1361,2,262,23.84,3007754,226003,30979827,3007754,23.84,1330.85,9.71,9.71,4013911459,9.52,9.52,4013911459 +KODEX 코스닥150레버리지,233740,13,8930,2,65,0.73,2995830,16509299,197400000,2995830,0.73,18.15,1.52,1.52,26913296632,1.53,1.53,26913296632 +KODEX 레버리지,122630,14,25105,2,210,0.84,2894879,18906272,88400000,2894879,0.84,15.31,3.27,3.27,72665617503,3.27,3.27,72665617503 +이아이디,093230,15,138,2,33,31.43,2879467,64162708,254384360,2879467,31.43,4.49,1.13,1.13,386119749,1.10,1.10,386119749 +코닉오토메이션,391710,16,2450,2,250,11.36,2866588,1367591,42065086,2866588,11.36,209.61,6.81,6.81,6824707697,6.62,6.62,6824707697 +PS일렉트로닉스,332570,17,4885,2,210,4.49,2547898,2862389,43258755,2547898,4.49,89.01,5.89,5.89,12468085748,5.90,5.90,12468085748 +이화전기,024810,18,160,2,3,1.91,2142652,43691172,218948640,2142652,1.91,4.90,0.98,0.98,342447523,0.98,0.98,342447523 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7305,5,-60,-0.81,2078437,1801798,5000000,2078437,-0.81,115.35,41.57,41.57,15196557840,41.61,41.61,15196557840 +오성첨단소재,052420,20,1783,5,-47,-2.57,1925143,49217648,91170474,1925143,-2.57,3.91,2.11,2.11,3476768565,2.14,2.14,3476768565 +현대무벡스,319400,21,6620,5,-10,-0.15,1643093,15173809,111376039,1643093,-0.15,10.83,1.48,1.48,10996585005,1.49,1.49,10996585005 +KODEX 2차전지산업레버리지,462330,22,1014,2,1,0.10,1625116,21808022,317900000,1625116,0.10,7.45,0.51,0.51,1651845401,0.51,0.51,1651845401 +헝셩그룹,900270,23,237,2,3,1.28,1598782,2274401,188047040,1598782,1.28,70.29,0.85,0.85,381931475,0.86,0.86,381931475 +HMM,011200,24,23650,2,1150,5.11,1551397,1126537,1025039496,1551397,5.11,137.71,0.15,0.15,36926999450,0.15,0.15,36926999450 +한화오션,042660,25,113100,5,-5800,-4.88,1519303,2091765,306413394,1519303,-4.88,72.63,0.50,0.50,170601451100,0.49,0.49,170601451100 +삼성전자,005930,26,70150,2,50,0.07,1437964,12284414,5919637922,1437964,0.07,11.71,0.02,0.02,100981663250,0.02,0.02,100981663250 +이지트로닉스,377330,27,5260,2,60,1.15,1221734,1465014,8139954,1221734,1.15,83.39,15.01,15.01,6642195065,15.51,15.51,6642195065 +유니슨,018000,28,1034,5,-76,-6.85,1206644,3913988,170712813,1206644,-6.85,30.83,0.71,0.71,1266842906,0.72,0.72,1266842906 +퓨쳐켐,220100,29,23450,2,700,3.08,1061465,4031304,22102155,1061465,3.08,26.33,4.80,4.80,25660538250,4.95,4.95,25660538250 +한라캐스트,125490,30,5420,3,0,0.00,1007061,14763439,36502352,1007061,0.00,6.82,2.76,2.76,5408819390,2.73,2.73,5408819390 diff --git a/top30/20250905/top30-av-20250905-092001.csv b/top30/20250905/top30-av-20250905-092001.csv new file mode 100644 index 000000000000..43c92d235c22 --- /dev/null +++ b/top30/20250905/top30-av-20250905-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,5,-9,-0.69,70983521,280161792,1214600000,70983521,-0.69,25.34,5.84,5.84,91423785228,5.83,5.83,91423785228 +KODEX 인버스,114800,2,3475,5,-5,-0.14,9514838,23168254,213100000,9514838,-0.14,41.07,4.46,4.46,32973586172,4.45,4.45,32973586172 +빌리언스,044480,3,441,2,61,16.05,9474050,2737116,40663728,9474050,16.05,346.13,23.30,23.30,4134305321,23.05,23.05,4134305321 +오가닉티코스메틱,900300,4,370,2,22,6.32,8988700,1027945,96002224,8988700,6.32,874.43,9.36,9.36,3714373864,10.46,10.46,3714373864 +이트론,096040,5,20,2,2,11.11,6395879,344792960,906131295,6395879,11.11,1.85,0.71,0.71,127057866,0.70,0.70,127057866 +KODEX 코스닥150선물인버스,251340,6,3415,5,-15,-0.44,5874482,23167924,80000000,5874482,-0.44,25.36,7.34,7.34,20028035937,7.33,7.33,20028035937 +DB,012030,7,1672,2,92,5.82,5601820,5664272,201173933,5601820,5.82,98.90,2.78,2.78,9338483274,2.78,2.78,9338483274 +HJ중공업,097230,8,25500,2,1150,4.72,5560873,17706922,83274281,5560873,4.72,31.41,6.68,6.68,139968512275,6.59,6.59,139968512275 +베셀,177350,9,1501,2,218,16.99,5321070,7596852,19653767,5321070,16.99,70.04,27.07,27.07,7983622491,27.06,27.06,7983622491 +아이비젼웍스,469750,10,1478,2,124,9.16,5098458,4894286,33936481,5098458,9.16,104.17,15.02,15.02,7619941615,15.19,15.19,7619941615 +코닉오토메이션,391710,11,2415,2,215,9.77,5026044,1367591,42065086,5026044,9.77,367.51,11.95,11.95,12055514379,11.87,11.87,12055514379 +조아제약,034940,12,1373,2,274,24.93,4785388,226003,30979827,4785388,24.93,2117.40,15.45,15.45,6450392490,15.16,15.16,6450392490 +우리기술,032820,13,4080,5,-115,-2.74,4696868,75228440,165530656,4696868,-2.74,6.24,2.84,2.84,19358888033,2.87,2.87,19358888033 +KODEX 레버리지,122630,14,25060,2,165,0.66,4687517,18906272,88400000,4687517,0.66,24.79,5.30,5.30,117746330252,5.32,5.32,117746330252 +KODEX 코스닥150레버리지,233740,15,8950,2,85,0.96,3868312,16509299,197400000,3868312,0.96,23.43,1.96,1.96,34725408801,1.97,1.97,34725408801 +동일스틸럭스,023790,16,2155,1,496,29.90,3629192,0,26139617,3629192,29.90,0.00,13.88,13.88,6985353162,12.40,12.40,6985353162 +오성첨단소재,052420,17,1825,5,-5,-0.27,3388106,49217648,91170474,3388106,-0.27,6.88,3.72,3.72,6135929848,3.69,3.69,6135929848 +PS일렉트로닉스,332570,18,4870,2,195,4.17,3157314,2862389,43258755,3157314,4.17,110.30,7.30,7.30,15458496012,7.34,7.34,15458496012 +KODEX 2차전지산업레버리지,462330,19,1007,5,-6,-0.59,3115392,21808022,317900000,3115392,-0.59,14.29,0.98,0.98,3159285811,0.99,0.99,3159285811 +이아이디,093230,20,138,2,33,31.43,2879467,64162708,254384360,2879467,31.43,4.49,1.13,1.13,386119749,1.10,1.10,386119749 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7315,5,-50,-0.68,2700874,1801798,5000000,2700874,-0.68,149.90,54.02,54.02,19745075780,53.99,53.99,19745075780 +SK오션플랜트,100090,22,23300,2,550,2.42,2280577,5694393,60180336,2280577,2.42,40.05,3.79,3.79,53374567025,3.81,3.81,53374567025 +이화전기,024810,23,160,2,3,1.91,2142652,43691172,218948640,2142652,1.91,4.90,0.98,0.98,342447523,0.98,0.98,342447523 +현대무벡스,319400,24,6730,2,100,1.51,2105193,15173809,111376039,2105193,1.51,13.87,1.89,1.89,14088200295,1.88,1.88,14088200295 +한화오션,042660,25,112600,5,-6300,-5.30,2068281,2091765,306413394,2068281,-5.30,98.88,0.67,0.67,232567154450,0.67,0.67,232567154450 +삼성전자,005930,26,69800,5,-300,-0.43,1977942,12284414,5919637922,1977942,-0.43,16.10,0.03,0.03,138788673550,0.03,0.03,138788673550 +HMM,011200,27,23300,2,800,3.56,1923718,1126537,1025039496,1923718,3.56,170.76,0.19,0.19,45687519800,0.19,0.19,45687519800 +대한광통신,010170,28,1329,2,46,3.59,1861014,15707082,122605139,1861014,3.59,11.85,1.52,1.52,2423625356,1.49,1.49,2423625356 +유니슨,018000,29,1036,5,-74,-6.67,1795483,3913988,170712813,1795483,-6.67,45.87,1.05,1.05,1877524077,1.06,1.06,1877524077 +헝셩그룹,900270,30,237,2,3,1.28,1700686,2274401,188047040,1700686,1.28,74.78,0.90,0.90,406023057,0.91,0.91,406023057 diff --git a/top30/20250905/top30-av-20250905-093001.csv b/top30/20250905/top30-av-20250905-093001.csv new file mode 100644 index 000000000000..c4607c6d08e8 --- /dev/null +++ b/top30/20250905/top30-av-20250905-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1287,5,-13,-1.00,85902436,280161792,1214600000,85902436,-1.00,30.66,7.07,7.07,110643207470,7.08,7.08,110643207470 +빌리언스,044480,2,431,2,51,13.42,10782189,2737116,40663728,10782189,13.42,393.93,26.52,26.52,4704930986,26.85,26.85,4704930986 +KODEX 인버스,114800,3,3470,5,-10,-0.29,10350469,23168254,213100000,10350469,-0.29,44.68,4.86,4.86,35869634063,4.85,4.85,35869634063 +오가닉티코스메틱,900300,4,366,2,18,5.17,9842026,1027945,96002224,9842026,5.17,957.45,10.25,10.25,4026912604,11.46,11.46,4026912604 +DB,012030,5,1687,2,107,6.77,6947601,5664272,201173933,6947601,6.77,122.66,3.45,3.45,11605756350,3.42,3.42,11605756350 +KODEX 코스닥150선물인버스,251340,6,3425,5,-5,-0.15,6717656,23167924,80000000,6717656,-0.15,29.00,8.40,8.40,22909384847,8.36,8.36,22909384847 +HJ중공업,097230,7,25550,2,1200,4.93,6496488,17706922,83274281,6496488,4.93,36.69,7.80,7.80,163904322825,7.70,7.70,163904322825 +이트론,096040,8,20,2,2,11.11,6395879,344792960,906131295,6395879,11.11,1.85,0.71,0.71,127057866,0.70,0.70,127057866 +우리기술,032820,9,4050,5,-145,-3.46,6066204,75228440,165530656,6066204,-3.46,8.06,3.66,3.66,24935099157,3.72,3.72,24935099157 +코닉오토메이션,391710,10,2390,2,190,8.64,5954517,1367591,42065086,5954517,8.64,435.40,14.16,14.16,14272716587,14.20,14.20,14272716587 +베셀,177350,11,1508,2,225,17.54,5889111,7596852,19653767,5889111,17.54,77.52,29.96,29.96,8842280053,29.83,29.83,8842280053 +아이비젼웍스,469750,12,1463,2,109,8.05,5696005,4894286,33936481,5696005,8.05,116.38,16.78,16.78,8496255500,17.11,17.11,8496255500 +KODEX 레버리지,122630,13,25145,2,250,1.00,5445886,18906272,88400000,5445886,1.00,28.80,6.16,6.16,136802094665,6.15,6.15,136802094665 +조아제약,034940,14,1353,2,254,23.11,5361653,226003,30979827,5361653,23.11,2372.38,17.31,17.31,7236312802,17.26,17.26,7236312802 +오리엔트정공,065500,15,3345,2,415,14.16,5322778,736489,31742912,5322778,14.16,722.72,16.77,16.77,17965226342,16.92,16.92,17965226342 +KODEX 코스닥150레버리지,233740,16,8905,2,40,0.45,4668339,16509299,197400000,4668339,0.45,28.28,2.36,2.36,41870911665,2.38,2.38,41870911665 +KODEX 2차전지산업레버리지,462330,17,1000,5,-13,-1.28,4487856,21808022,317900000,4487856,-1.28,20.58,1.41,1.41,4538249478,1.43,1.43,4538249478 +TIGER 200선물인버스2X,252710,18,1365,5,-13,-0.94,4229391,2786385,54900000,4229391,-0.94,151.79,7.70,7.70,5774312467,7.71,7.71,5774312467 +오성첨단소재,052420,19,1826,5,-4,-0.22,4025392,49217648,91170474,4025392,-0.22,8.18,4.42,4.42,7301316881,4.39,4.39,7301316881 +동일스틸럭스,023790,20,2155,1,496,29.90,3824357,0,26139617,3824357,29.90,0.00,14.63,14.63,7405933737,13.15,13.15,7405933737 +오리엔트바이오,002630,21,632,2,32,5.33,3689064,548299,118583005,3689064,5.33,672.82,3.11,3.11,2377140266,3.17,3.17,2377140266 +현대무벡스,319400,22,6700,2,70,1.06,3657562,15173809,111376039,3657562,1.06,24.10,3.28,3.28,24580064255,3.29,3.29,24580064255 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7300,5,-65,-0.88,3574598,1801798,5000000,3574598,-0.88,198.39,71.49,71.49,26122430430,71.57,71.57,26122430430 +PS일렉트로닉스,332570,24,4870,2,195,4.17,3362253,2862389,43258755,3362253,4.17,117.46,7.77,7.77,16456607318,7.81,7.81,16456607318 +이아이디,093230,25,138,2,33,31.43,2879467,64162708,254384360,2879467,31.43,4.49,1.13,1.13,386119749,1.10,1.10,386119749 +SK오션플랜트,100090,26,23650,2,900,3.96,2820028,5694393,60180336,2820028,3.96,49.52,4.69,4.69,66127284050,4.65,4.65,66127284050 +대한광통신,010170,27,1315,2,32,2.49,2624500,15707082,122605139,2624500,2.49,16.71,2.14,2.14,3438770269,2.13,2.13,3438770269 +한화오션,042660,28,113700,5,-5200,-4.37,2304631,2091765,306413394,2304631,-4.37,110.18,0.75,0.75,259385960900,0.74,0.74,259385960900 +세림B&G,340440,29,1821,2,178,10.83,2297829,9110773,28378364,2297829,10.83,25.22,8.10,8.10,4100122954,7.93,7.93,4100122954 +유니슨,018000,30,1051,5,-59,-5.32,2267418,3913988,170712813,2267418,-5.32,57.93,1.33,1.33,2373094726,1.32,1.32,2373094726 diff --git a/top30/20250905/top30-av-20250905-094000.csv b/top30/20250905/top30-av-20250905-094000.csv new file mode 100644 index 000000000000..c29db92f6303 --- /dev/null +++ b/top30/20250905/top30-av-20250905-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,90793347,280161792,1214600000,90793347,-0.85,32.41,7.48,7.48,116948631418,7.47,7.47,116948631418 +이트론,096040,2,20,2,2,11.11,24567571,344792960,906131295,24567571,11.11,7.13,2.71,2.71,490491706,2.71,2.71,490491706 +DB,012030,3,1722,2,142,8.99,13531635,5664272,201173933,13531635,8.99,238.89,6.73,6.73,23014252555,6.64,6.64,23014252555 +빌리언스,044480,4,456,2,76,20.00,12561263,2737116,40663728,12561263,20.00,458.92,30.89,30.89,5497726110,29.65,29.65,5497726110 +KODEX 인버스,114800,5,3470,5,-10,-0.29,10775272,23168254,213100000,10775272,-0.29,46.51,5.06,5.06,37343662233,5.05,5.05,37343662233 +오가닉티코스메틱,900300,6,372,2,24,6.90,10355921,1027945,96002224,10355921,6.90,1007.44,10.79,10.79,4216989942,11.81,11.81,4216989942 +오성첨단소재,052420,7,1872,2,42,2.30,7645737,49217648,91170474,7645737,2.30,15.53,8.39,8.39,14044212347,8.23,8.23,14044212347 +KODEX 코스닥150선물인버스,251340,8,3415,5,-15,-0.44,7527111,23167924,80000000,7527111,-0.44,32.49,9.41,9.41,25676036140,9.40,9.40,25676036140 +HJ중공업,097230,9,25350,2,1000,4.11,7254008,17706922,83274281,7254008,4.11,40.97,8.71,8.71,183096245025,8.67,8.67,183096245025 +오리엔트정공,065500,10,3290,2,360,12.29,6888608,736489,31742912,6888608,12.29,935.33,21.70,21.70,23122419416,22.14,22.14,23122419416 +우리기술,032820,11,4050,5,-145,-3.46,6737898,75228440,165530656,6737898,-3.46,8.96,4.07,4.07,27654335771,4.13,4.13,27654335771 +이아이디,093230,12,113,2,8,7.62,6417714,64162708,254384360,6417714,7.62,10.00,2.52,2.52,785941660,2.73,2.73,785941660 +이화전기,024810,13,180,2,23,14.65,6415525,43691172,218948640,6415525,14.65,14.68,2.93,2.93,1111564663,2.82,2.82,1111564663 +코닉오토메이션,391710,14,2385,2,185,8.41,6351766,1367591,42065086,6351766,8.41,464.45,15.10,15.10,15213813843,15.16,15.16,15213813843 +베셀,177350,15,1501,2,218,16.99,6141915,7596852,19653767,6141915,16.99,80.85,31.25,31.25,9222824813,31.26,31.26,9222824813 +아이비젼웍스,469750,16,1442,2,88,6.50,6072887,4894286,33936481,6072887,6.50,124.08,17.89,17.89,9043152115,18.48,18.48,9043152115 +KODEX 레버리지,122630,17,25080,2,185,0.74,6005912,18906272,88400000,6005912,0.74,31.77,6.79,6.79,150855803149,6.80,6.80,150855803149 +조아제약,034940,18,1310,2,211,19.20,5752850,226003,30979827,5752850,19.20,2545.48,18.57,18.57,7761321829,19.12,19.12,7761321829 +KODEX 코스닥150레버리지,233740,19,8950,2,85,0.96,5273969,16509299,197400000,5273969,0.96,31.95,2.67,2.67,47281237325,2.68,2.68,47281237325 +KODEX 2차전지산업레버리지,462330,20,1005,5,-8,-0.79,5256498,21808022,317900000,5256498,-0.79,24.10,1.65,1.65,5307907692,1.66,1.66,5307907692 +TIGER 200선물인버스2X,252710,21,1367,5,-11,-0.80,4500114,2786385,54900000,4500114,-0.80,161.50,8.20,8.20,6144216578,8.19,8.19,6144216578 +오리엔트바이오,002630,22,619,2,19,3.17,4448411,548299,118583005,4448411,3.17,811.31,3.75,3.75,2850026064,3.88,3.88,2850026064 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7300,5,-65,-0.88,3992403,1801798,5000000,3992403,-0.88,221.58,79.85,79.85,29171187830,79.92,79.92,29171187830 +현대무벡스,319400,24,6710,2,80,1.21,3988363,15173809,111376039,3988363,1.21,26.28,3.58,3.58,26792327855,3.59,3.59,26792327855 +SK오션플랜트,100090,25,23850,2,1100,4.84,3946032,5694393,60180336,3946032,4.84,69.30,6.56,6.56,93247781950,6.50,6.50,93247781950 +동일스틸럭스,023790,26,2155,1,496,29.90,3845047,0,26139617,3845047,29.90,0.00,14.71,14.71,7450520687,13.23,13.23,7450520687 +대한광통신,010170,27,1344,2,61,4.75,3840469,15707082,122605139,3840469,4.75,24.45,3.13,3.13,5076619784,3.08,3.08,5076619784 +PS일렉트로닉스,332570,28,4870,2,195,4.17,3721098,2862389,43258755,3721098,4.17,130.00,8.60,8.60,18219432020,8.65,8.65,18219432020 +세림B&G,340440,29,1782,2,139,8.46,3386066,9110773,28378364,3386066,8.46,37.17,11.93,11.93,6069294533,12.00,12.00,6069294533 +삼성전자,005930,30,69850,5,-250,-0.36,2514083,12284414,5919637922,2514083,-0.36,20.47,0.04,0.04,176272621650,0.04,0.04,176272621650 diff --git a/top30/20250905/top30-av-20250905-095000.csv b/top30/20250905/top30-av-20250905-095000.csv new file mode 100644 index 000000000000..1790651b6cae --- /dev/null +++ b/top30/20250905/top30-av-20250905-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,5,-9,-0.69,96244451,280161792,1214600000,96244451,-0.69,34.35,7.92,7.92,123980308855,7.91,7.91,123980308855 +이트론,096040,2,20,2,2,11.11,24567571,344792960,906131295,24567571,11.11,7.13,2.71,2.71,490491706,2.71,2.71,490491706 +DB,012030,3,1707,2,127,8.04,16030375,5664272,201173933,16030375,8.04,283.01,7.97,7.97,27308228559,7.95,7.95,27308228559 +빌리언스,044480,4,442,2,62,16.32,15634383,2737116,40663728,15634383,16.32,571.20,38.45,38.45,6883911733,38.30,38.30,6883911733 +오가닉티코스메틱,900300,5,395,2,47,13.51,13314885,1027945,96002224,13314885,13.51,1295.29,13.87,13.87,5366593774,14.15,14.15,5366593774 +코닉오토메이션,391710,6,2610,2,410,18.64,11481292,1367591,42065086,11481292,18.64,839.53,27.29,27.29,28076574520,25.57,25.57,28076574520 +KODEX 인버스,114800,7,3470,5,-10,-0.29,10966496,23168254,213100000,10966496,-0.29,47.33,5.15,5.15,38007256884,5.14,5.14,38007256884 +오성첨단소재,052420,8,1846,2,16,0.87,9388592,49217648,91170474,9388592,0.87,19.08,10.30,10.30,17299197401,10.28,10.28,17299197401 +HJ중공업,097230,9,25150,2,800,3.29,8043393,17706922,83274281,8043393,3.29,45.43,9.66,9.66,203149205875,9.70,9.70,203149205875 +KODEX 코스닥150선물인버스,251340,10,3410,5,-20,-0.58,7905181,23167924,80000000,7905181,-0.58,34.12,9.88,9.88,26965607796,9.88,9.88,26965607796 +오리엔트정공,065500,11,3170,2,240,8.19,7820544,736489,31742912,7820544,8.19,1061.87,24.64,24.64,26117840989,25.96,25.96,26117840989 +우리기술,032820,12,4040,5,-155,-3.69,7240605,75228440,165530656,7240605,-3.69,9.62,4.37,4.37,29691830925,4.44,4.44,29691830925 +베셀,177350,13,1463,2,180,14.03,6919691,7596852,19653767,6919691,14.03,91.09,35.21,35.21,10367307998,36.06,36.06,10367307998 +KODEX 레버리지,122630,14,25065,2,170,0.68,6527976,18906272,88400000,6527976,0.68,34.53,7.38,7.38,163945476378,7.40,7.40,163945476378 +아이비젼웍스,469750,15,1438,2,84,6.20,6430139,4894286,33936481,6430139,6.20,131.38,18.95,18.95,9558110531,19.59,19.59,9558110531 +이아이디,093230,16,113,2,8,7.62,6417714,64162708,254384360,6417714,7.62,10.00,2.52,2.52,785941660,2.73,2.73,785941660 +이화전기,024810,17,180,2,23,14.65,6415525,43691172,218948640,6415525,14.65,14.68,2.93,2.93,1111564663,2.82,2.82,1111564663 +조아제약,034940,18,1337,2,238,21.66,6307932,226003,30979827,6307932,21.66,2791.08,20.36,20.36,8497381637,20.52,20.52,8497381637 +KODEX 코스닥150레버리지,233740,19,8975,2,110,1.24,5905485,16509299,197400000,5905485,1.24,35.77,2.99,2.99,52942734248,2.99,2.99,52942734248 +KODEX 2차전지산업레버리지,462330,20,1001,5,-12,-1.18,5435811,21808022,317900000,5435811,-1.18,24.93,1.71,1.71,5487898974,1.72,1.72,5487898974 +대한광통신,010170,21,1375,2,92,7.17,5400776,15707082,122605139,5400776,7.17,34.38,4.41,4.41,7211035218,4.28,4.28,7211035218 +오리엔트바이오,002630,22,616,2,16,2.67,4708353,548299,118583005,4708353,2.67,858.72,3.97,3.97,3010159596,4.12,4.12,3010159596 +TIGER 200선물인버스2X,252710,23,1368,5,-10,-0.73,4655071,2786385,54900000,4655071,-0.73,167.06,8.48,8.48,6356184914,8.46,8.46,6356184914 +현대무벡스,319400,24,6750,2,120,1.81,4248766,15173809,111376039,4248766,1.81,28.00,3.81,3.81,28545533990,3.80,3.80,28545533990 +SK오션플랜트,100090,25,23750,2,1000,4.40,4221794,5694393,60180336,4221794,4.40,74.14,7.02,7.02,99788731900,6.98,6.98,99788731900 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7310,5,-55,-0.75,4039728,1801798,5000000,4039728,-0.75,224.21,80.79,80.79,29516870105,80.76,80.76,29516870105 +PS일렉트로닉스,332570,27,4860,2,185,3.96,3882751,2862389,43258755,3882751,3.96,135.65,8.98,8.98,19009308989,9.04,9.04,19009308989 +동일스틸럭스,023790,28,2155,1,496,29.90,3864834,0,26139617,3864834,29.90,0.00,14.79,14.79,7493161672,13.30,13.30,7493161672 +세림B&G,340440,29,1727,2,84,5.11,3835191,9110773,28378364,3835191,5.11,42.10,13.51,13.51,6856640096,13.99,13.99,6856640096 +HMM,011200,30,23100,2,600,2.67,2911521,1126537,1025039496,2911521,2.67,258.45,0.28,0.28,68743541000,0.29,0.29,68743541000 diff --git a/top30/20250905/top30-av-20250905-100000.csv b/top30/20250905/top30-av-20250905-100000.csv new file mode 100644 index 000000000000..ae734a639738 --- /dev/null +++ b/top30/20250905/top30-av-20250905-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,5,-9,-0.69,105378939,280161792,1214600000,105378939,-0.69,37.61,8.68,8.68,135760809233,8.66,8.66,135760809233 +이트론,096040,2,20,2,2,11.11,24567571,344792960,906131295,24567571,11.11,7.13,2.71,2.71,490491706,2.71,2.71,490491706 +DB,012030,3,1681,2,101,6.39,16896662,5664272,201173933,16896662,6.39,298.30,8.40,8.40,28777914954,8.51,8.51,28777914954 +빌리언스,044480,4,440,2,60,15.79,16471025,2737116,40663728,16471025,15.79,601.77,40.51,40.51,7251399065,40.53,40.53,7251399065 +코닉오토메이션,391710,5,2695,2,495,22.50,16445611,1367591,42065086,16445611,22.50,1202.52,39.10,39.10,41317054913,36.45,36.45,41317054913 +오가닉티코스메틱,900300,6,397,2,49,14.08,15296183,1027945,96002224,15296183,14.08,1488.04,15.93,15.93,6150109053,16.14,16.14,6150109053 +KODEX 인버스,114800,7,3475,5,-5,-0.14,11550979,23168254,213100000,11550979,-0.14,49.86,5.42,5.42,40035494143,5.41,5.41,40035494143 +오성첨단소재,052420,8,1862,2,32,1.75,10176191,49217648,91170474,10176191,1.75,20.68,11.16,11.16,18749476019,11.04,11.04,18749476019 +KODEX 코스닥150선물인버스,251340,9,3410,5,-20,-0.58,9786038,23167924,80000000,9786038,-0.58,42.24,12.23,12.23,33370864029,12.23,12.23,33370864029 +HJ중공업,097230,10,24850,2,500,2.05,8669446,17706922,83274281,8669446,2.05,48.96,10.41,10.41,218823537325,10.57,10.57,218823537325 +오리엔트정공,065500,11,3120,2,190,6.48,8299908,736489,31742912,8299908,6.48,1126.96,26.15,26.15,27623795006,27.89,27.89,27623795006 +우리기술,032820,12,4020,5,-175,-4.17,7779729,75228440,165530656,7779729,-4.17,10.34,4.70,4.70,31866404954,4.79,4.79,31866404954 +베셀,177350,13,1495,2,212,16.52,7450504,7596852,19653767,7450504,16.52,98.07,37.91,37.91,11159022943,37.98,37.98,11159022943 +KODEX 레버리지,122630,14,25055,2,160,0.64,7191056,18906272,88400000,7191056,0.64,38.04,8.13,8.13,180574720933,8.15,8.15,180574720933 +조아제약,034940,15,1331,2,232,21.11,6726637,226003,30979827,6726637,21.11,2976.35,21.71,21.71,9057303025,21.97,21.97,9057303025 +아이비젼웍스,469750,16,1422,2,68,5.02,6685288,4894286,33936481,6685288,5.02,136.59,19.70,19.70,9923217380,20.56,20.56,9923217380 +KODEX 코스닥150레버리지,233740,17,8975,2,110,1.24,6681321,16509299,197400000,6681321,1.24,40.47,3.38,3.38,59917020785,3.38,3.38,59917020785 +대한광통신,010170,18,1380,2,97,7.56,6475315,15707082,122605139,6475315,7.56,41.23,5.28,5.28,8697595293,5.14,5.14,8697595293 +이아이디,093230,19,113,2,8,7.62,6417714,64162708,254384360,6417714,7.62,10.00,2.52,2.52,785941660,2.73,2.73,785941660 +이화전기,024810,20,180,2,23,14.65,6415525,43691172,218948640,6415525,14.65,14.68,2.93,2.93,1111564663,2.82,2.82,1111564663 +KODEX 2차전지산업레버리지,462330,21,1000,5,-13,-1.28,6215542,21808022,317900000,6215542,-1.28,28.50,1.96,1.96,6267735290,1.97,1.97,6267735290 +현대무벡스,319400,22,6920,2,290,4.37,4908218,15173809,111376039,4908218,4.37,32.35,4.41,4.41,33037106325,4.29,4.29,33037106325 +오리엔트바이오,002630,23,614,2,14,2.33,4890305,548299,118583005,4890305,2.33,891.90,4.12,4.12,3121795742,4.29,4.29,3121795742 +TIGER 200선물인버스2X,252710,24,1369,5,-9,-0.65,4853760,2786385,54900000,4853760,-0.65,174.20,8.84,8.84,6627670602,8.82,8.82,6627670602 +SK오션플랜트,100090,25,23900,2,1150,5.05,4679425,5694393,60180336,4679425,5.05,82.18,7.78,7.78,110795069200,7.70,7.70,110795069200 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7315,5,-50,-0.68,4147096,1801798,5000000,4147096,-0.68,230.16,82.94,82.94,30302128905,82.85,82.85,30302128905 +PS일렉트로닉스,332570,27,4840,2,165,3.53,4079250,2862389,43258755,4079250,3.53,142.51,9.43,9.43,19962588902,9.53,9.53,19962588902 +세림B&G,340440,28,1748,2,105,6.39,4020217,9110773,28378364,4020217,6.39,44.13,14.17,14.17,7180285253,14.47,14.47,7180285253 +동일스틸럭스,023790,29,2155,1,496,29.90,3894656,0,26139617,3894656,29.90,0.00,14.90,14.90,7557428082,13.42,13.42,7557428082 +현대힘스,460930,30,29900,2,2750,10.13,3824174,1902557,35479871,3824174,10.13,201.00,10.78,10.78,111482538775,10.51,10.51,111482538775 diff --git a/top30/20250905/top30-av-20250905-101000.csv b/top30/20250905/top30-av-20250905-101000.csv new file mode 100644 index 000000000000..93196406b65e --- /dev/null +++ b/top30/20250905/top30-av-20250905-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-10,-0.77,110636660,280161792,1214600000,110636660,-0.77,39.49,9.11,9.11,142548125910,9.10,9.10,142548125910 +이트론,096040,2,21,2,3,16.67,45922259,344792960,906131295,45922259,16.67,13.32,5.07,5.07,938940154,4.93,4.93,938940154 +코닉오토메이션,391710,3,2710,2,510,23.18,19034560,1367591,42065086,19034560,23.18,1391.83,45.25,45.25,48361903637,42.42,42.42,48361903637 +DB,012030,4,1718,2,138,8.73,18220730,5664272,201173933,18220730,8.73,321.68,9.06,9.06,31044644304,8.98,8.98,31044644304 +오가닉티코스메틱,900300,5,392,2,44,12.64,17959407,1027945,96002224,17959407,12.64,1747.12,18.71,18.71,7218051843,19.18,19.18,7218051843 +빌리언스,044480,6,441,2,61,16.05,17121038,2737116,40663728,17121038,16.05,625.51,42.10,42.10,7538766349,42.04,42.04,7538766349 +KODEX 인버스,114800,7,3467,5,-13,-0.37,11989608,23168254,213100000,11989608,-0.37,51.75,5.63,5.63,41557586459,5.62,5.62,41557586459 +이아이디,093230,8,125,2,20,19.05,11422533,64162708,254384360,11422533,19.05,17.80,4.49,4.49,1411544035,4.44,4.44,1411544035 +KODEX 코스닥150선물인버스,251340,9,3405,5,-25,-0.73,10724896,23167924,80000000,10724896,-0.73,46.29,13.41,13.41,36571259840,13.43,13.43,36571259840 +현대무벡스,319400,10,6930,2,300,4.52,10642644,15173809,111376039,10642644,4.52,70.14,9.56,9.56,73238757020,9.49,9.49,73238757020 +오성첨단소재,052420,11,1847,2,17,0.93,10613307,49217648,91170474,10613307,0.93,21.56,11.64,11.64,19556023408,11.61,11.61,19556023408 +이화전기,024810,12,185,2,28,17.83,10069282,43691172,218948640,10069282,17.83,23.05,4.60,4.60,1787509708,4.41,4.41,1787509708 +HJ중공업,097230,13,24900,2,550,2.26,9190988,17706922,83274281,9190988,2.26,51.91,11.04,11.04,231773826400,11.18,11.18,231773826400 +오리엔트정공,065500,14,3080,2,150,5.12,8890729,736489,31742912,8890729,5.12,1207.18,28.01,28.01,29457793275,30.13,30.13,29457793275 +우리기술,032820,15,4055,5,-140,-3.34,8181367,75228440,165530656,8181367,-3.34,10.88,4.94,4.94,33486668046,4.99,4.99,33486668046 +베셀,177350,16,1486,2,203,15.82,7762655,7596852,19653767,7762655,15.82,102.18,39.50,39.50,11622817555,39.80,39.80,11622817555 +KODEX 레버리지,122630,17,25085,2,190,0.76,7648680,18906272,88400000,7648680,0.76,40.46,8.65,8.65,192043667597,8.66,8.66,192043667597 +대한광통신,010170,18,1366,2,83,6.47,7370482,15707082,122605139,7370482,6.47,46.92,6.01,6.01,9932329847,5.93,5.93,9932329847 +KODEX 코스닥150레버리지,233740,19,8990,2,125,1.41,7137954,16509299,197400000,7137954,1.41,43.24,3.62,3.62,64015369290,3.61,3.61,64015369290 +조아제약,034940,20,1328,2,229,20.84,6943892,226003,30979827,6943892,20.84,3072.48,22.41,22.41,9346285610,22.72,22.72,9346285610 +아이비젼웍스,469750,21,1430,2,76,5.61,6832357,4894286,33936481,6832357,5.61,139.60,20.13,20.13,10132407881,20.88,20.88,10132407881 +KODEX 2차전지산업레버리지,462330,22,1005,5,-8,-0.79,6663371,21808022,317900000,6663371,-0.79,30.55,2.10,2.10,6716939452,2.10,2.10,6716939452 +오리엔트바이오,002630,23,613,2,13,2.17,4979406,548299,118583005,4979406,2.17,908.16,4.20,4.20,3176296063,4.37,4.37,3176296063 +TIGER 200선물인버스2X,252710,24,1368,5,-10,-0.73,4888910,2786385,54900000,4888910,-0.73,175.46,8.91,8.91,6675786480,8.89,8.89,6675786480 +현대힘스,460930,25,29950,2,2800,10.31,4845306,1902557,35479871,4845306,10.31,254.67,13.66,13.66,142140006500,13.38,13.38,142140006500 +SK오션플랜트,100090,26,23700,2,950,4.18,4840956,5694393,60180336,4840956,4.18,85.01,8.04,8.04,114630134775,8.04,8.04,114630134775 +PS일렉트로닉스,332570,27,4860,2,185,3.96,4211615,2862389,43258755,4211615,3.96,147.14,9.74,9.74,20604886636,9.80,9.80,20604886636 +세림B&G,340440,28,1736,2,93,5.66,4205846,9110773,28378364,4205846,5.66,46.16,14.82,14.82,7501489865,15.23,15.23,7501489865 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7310,5,-55,-0.75,4178311,1801798,5000000,4178311,-0.75,231.90,83.57,83.57,30530376655,83.53,83.53,30530376655 +동일스틸럭스,023790,30,2155,1,496,29.90,3909774,0,26139617,3909774,29.90,0.00,14.96,14.96,7590007372,13.47,13.47,7590007372 diff --git a/top30/20250905/top30-av-20250905-102000.csv b/top30/20250905/top30-av-20250905-102000.csv new file mode 100644 index 000000000000..4d27a675fb70 --- /dev/null +++ b/top30/20250905/top30-av-20250905-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1294,5,-6,-0.46,115972140,280161792,1214600000,115972140,-0.46,41.39,9.55,9.55,149443222506,9.51,9.51,149443222506 +이트론,096040,2,21,2,3,16.67,45922259,344792960,906131295,45922259,16.67,13.32,5.07,5.07,938940154,4.93,4.93,938940154 +코닉오토메이션,391710,3,2770,2,570,25.91,20970780,1367591,42065086,20970780,25.91,1533.41,49.85,49.85,53616265355,46.01,46.01,53616265355 +DB,012030,4,1727,2,147,9.30,19503777,5664272,201173933,19503777,9.30,344.33,9.69,9.69,33258519753,9.57,9.57,33258519753 +오가닉티코스메틱,900300,5,393,2,45,12.93,18851440,1027945,96002224,18851440,12.93,1833.90,19.64,19.64,7569589704,20.06,20.06,7569589704 +빌리언스,044480,6,440,2,60,15.79,17510909,2737116,40663728,17510909,15.79,639.76,43.06,43.06,7710625632,43.10,43.10,7710625632 +KODEX 인버스,114800,7,3475,5,-5,-0.14,12590703,23168254,213100000,12590703,-0.14,54.34,5.91,5.91,43646071505,5.89,5.89,43646071505 +현대무벡스,319400,8,6870,2,240,3.62,11444946,15173809,111376039,11444946,3.62,75.43,10.28,10.28,78741861880,10.29,10.29,78741861880 +이아이디,093230,9,125,2,20,19.05,11422533,64162708,254384360,11422533,19.05,17.80,4.49,4.49,1411544035,4.44,4.44,1411544035 +KODEX 코스닥150선물인버스,251340,10,3410,5,-20,-0.58,11282488,23167924,80000000,11282488,-0.58,48.70,14.10,14.10,38470793024,14.10,14.10,38470793024 +오성첨단소재,052420,11,1850,2,20,1.09,10911634,49217648,91170474,10911634,1.09,22.17,11.97,11.97,20106346607,11.92,11.92,20106346607 +이화전기,024810,12,185,2,28,17.83,10069282,43691172,218948640,10069282,17.83,23.05,4.60,4.60,1787509708,4.41,4.41,1787509708 +HJ중공업,097230,13,24950,2,600,2.46,9429090,17706922,83274281,9429090,2.46,53.25,11.32,11.32,237732487075,11.44,11.44,237732487075 +오리엔트정공,065500,14,3060,2,130,4.44,9140178,736489,31742912,9140178,4.44,1241.05,28.79,28.79,30224078719,31.12,31.12,30224078719 +우리기술,032820,15,4045,5,-150,-3.58,8624880,75228440,165530656,8624880,-3.58,11.46,5.21,5.21,35286576835,5.27,5.27,35286576835 +KODEX 레버리지,122630,16,25005,2,110,0.44,8418054,18906272,88400000,8418054,0.44,44.53,9.52,9.52,211301213839,9.56,9.56,211301213839 +대한광통신,010170,17,1347,2,64,4.99,7981883,15707082,122605139,7981883,4.99,50.82,6.51,6.51,10763446985,6.52,6.52,10763446985 +베셀,177350,18,1451,2,168,13.09,7932817,7596852,19653767,7932817,13.09,104.42,40.36,40.36,11872194105,41.63,41.63,11872194105 +KODEX 코스닥150레버리지,233740,19,8975,2,110,1.24,7696287,16509299,197400000,7696287,1.24,46.62,3.90,3.90,69035804132,3.90,3.90,69035804132 +KODEX 2차전지산업레버리지,462330,20,999,5,-14,-1.38,7339381,21808022,317900000,7339381,-1.38,33.65,2.31,2.31,7393358107,2.33,2.33,7393358107 +조아제약,034940,21,1312,2,213,19.38,7050609,226003,30979827,7050609,19.38,3119.70,22.76,22.76,9487523583,23.34,23.34,9487523583 +아이비젼웍스,469750,22,1421,2,67,4.95,6879083,4894286,33936481,6879083,4.95,140.55,20.27,20.27,10199020524,21.15,21.15,10199020524 +현대힘스,460930,23,29250,2,2100,7.73,5381238,1902557,35479871,5381238,7.73,282.84,15.17,15.17,158026885300,15.23,15.23,158026885300 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,24,7335,5,-30,-0.41,5214442,1801798,5000000,5214442,-0.41,289.40,104.29,104.29,38121772510,103.94,103.94,38121772510 +오리엔트바이오,002630,25,609,2,9,1.50,5122764,548299,118583005,5122764,1.50,934.30,4.32,4.32,3263785598,4.52,4.52,3263785598 +SK오션플랜트,100090,26,24000,2,1250,5.49,5007819,5694393,60180336,5007819,5.49,87.94,8.32,8.32,118596633025,8.21,8.21,118596633025 +TIGER 200선물인버스2X,252710,27,1372,5,-6,-0.44,4949619,2786385,54900000,4949619,-0.44,177.64,9.02,9.02,6758981445,8.97,8.97,6758981445 +세림B&G,340440,28,1744,2,101,6.15,4724248,9110773,28378364,4724248,6.15,51.85,16.65,16.65,8420605075,17.01,17.01,8420605075 +PS일렉트로닉스,332570,29,4870,2,195,4.17,4334102,2862389,43258755,4334102,4.17,151.42,10.02,10.02,21203917711,10.06,10.06,21203917711 +동일스틸럭스,023790,30,2155,1,496,29.90,3919156,0,26139617,3919156,29.90,0.00,14.99,14.99,7610225582,13.51,13.51,7610225582 diff --git a/top30/20250905/top30-av-20250905-103000.csv b/top30/20250905/top30-av-20250905-103000.csv new file mode 100644 index 000000000000..9a7da55f7762 --- /dev/null +++ b/top30/20250905/top30-av-20250905-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,5,-9,-0.69,118238872,280161792,1214600000,118238872,-0.69,42.20,9.73,9.73,152372359872,9.72,9.72,152372359872 +이트론,096040,2,21,2,3,16.67,45922259,344792960,906131295,45922259,16.67,13.32,5.07,5.07,938940154,4.93,4.93,938940154 +코닉오토메이션,391710,3,2825,2,625,28.41,26139071,1367591,42065086,26139071,28.41,1911.32,62.14,62.14,68206297850,57.40,57.40,68206297850 +DB,012030,4,1716,2,136,8.61,20262129,5664272,201173933,20262129,8.61,357.72,10.07,10.07,34559796062,10.01,10.01,34559796062 +오가닉티코스메틱,900300,5,387,2,39,11.21,19637938,1027945,96002224,19637938,11.21,1910.41,20.46,20.46,7876789441,21.20,21.20,7876789441 +빌리언스,044480,6,431,2,51,13.42,18255728,2737116,40663728,18255728,13.42,666.97,44.89,44.89,8035824478,45.85,45.85,8035824478 +KODEX 인버스,114800,7,3475,5,-5,-0.14,12674176,23168254,213100000,12674176,-0.14,54.70,5.95,5.95,43936117294,5.93,5.93,43936117294 +오성첨단소재,052420,8,1863,2,33,1.80,12412547,49217648,91170474,12412547,1.80,25.22,13.61,13.61,22916097191,13.49,13.49,22916097191 +현대무벡스,319400,9,6910,2,280,4.22,12340272,15173809,111376039,12340272,4.22,81.33,11.08,11.08,84965976315,11.04,11.04,84965976315 +이아이디,093230,10,125,2,20,19.05,11422533,64162708,254384360,11422533,19.05,17.80,4.49,4.49,1411544035,4.44,4.44,1411544035 +KODEX 코스닥150선물인버스,251340,11,3410,5,-20,-0.58,11362116,23167924,80000000,11362116,-0.58,49.04,14.20,14.20,38742256328,14.20,14.20,38742256328 +이화전기,024810,12,185,2,28,17.83,10069282,43691172,218948640,10069282,17.83,23.05,4.60,4.60,1787509708,4.41,4.41,1787509708 +HJ중공업,097230,13,24750,2,400,1.64,9784223,17706922,83274281,9784223,1.64,55.26,11.75,11.75,246490736725,11.96,11.96,246490736725 +오리엔트정공,065500,14,3050,2,120,4.10,9323928,736489,31742912,9323928,4.10,1266.00,29.37,29.37,30785198530,31.80,31.80,30785198530 +KODEX 레버리지,122630,15,25045,2,150,0.60,8804640,18906272,88400000,8804640,0.60,46.57,9.96,9.96,220979969631,9.98,9.98,220979969631 +우리기술,032820,16,4060,5,-135,-3.22,8795381,75228440,165530656,8795381,-3.22,11.69,5.31,5.31,35977657822,5.35,5.35,35977657822 +베셀,177350,17,1426,2,143,11.15,8392312,7596852,19653767,8392312,11.15,110.47,42.70,42.70,12527003922,44.70,44.70,12527003922 +대한광통신,010170,18,1358,2,75,5.85,8132996,15707082,122605139,8132996,5.85,51.78,6.63,6.63,10968344610,6.59,6.59,10968344610 +KODEX 코스닥150레버리지,233740,19,8980,2,115,1.30,7908857,16509299,197400000,7908857,1.30,47.91,4.01,4.01,70944861891,4.00,4.00,70944861891 +KODEX 2차전지산업레버리지,462330,20,1000,5,-13,-1.28,7794735,21808022,317900000,7794735,-1.28,35.74,2.45,2.45,7848176005,2.47,2.47,7848176005 +조아제약,034940,21,1334,2,235,21.38,7279350,226003,30979827,7279350,21.38,3220.91,23.50,23.50,9793108769,23.70,23.70,9793108769 +아이비젼웍스,469750,22,1410,2,56,4.14,7061834,4894286,33936481,7061834,4.14,144.29,20.81,20.81,10457347647,21.85,21.85,10457347647 +현대힘스,460930,23,29000,2,1850,6.81,5858738,1902557,35479871,5858738,6.81,307.94,16.51,16.51,171876281775,16.70,16.70,171876281775 +SK오션플랜트,100090,24,24400,2,1650,7.25,5721281,5694393,60180336,5721281,7.25,100.47,9.51,9.51,135989104875,9.26,9.26,135989104875 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7315,5,-50,-0.68,5460742,1801798,5000000,5460742,-0.68,303.07,109.21,109.21,39926225410,109.16,109.16,39926225410 +오리엔트바이오,002630,26,610,2,10,1.67,5185867,548299,118583005,5185867,1.67,945.81,4.37,4.37,3302226481,4.57,4.57,3302226481 +TIGER 200선물인버스2X,252710,27,1369,5,-9,-0.65,4982015,2786385,54900000,4982015,-0.65,178.80,9.07,9.07,6803425574,9.05,9.05,6803425574 +세림B&G,340440,28,1749,2,106,6.45,4824460,9110773,28378364,4824460,6.45,52.95,17.00,17.00,8594337542,17.32,17.32,8594337542 +PS일렉트로닉스,332570,29,4895,2,220,4.71,4427709,2862389,43258755,4427709,4.71,154.69,10.24,10.24,21662280701,10.23,10.23,21662280701 +동일스틸럭스,023790,30,2155,1,496,29.90,3929461,0,26139617,3929461,29.90,0.00,15.03,15.03,7632432857,13.55,13.55,7632432857 diff --git a/top30/20250905/top30-av-20250905-104001.csv b/top30/20250905/top30-av-20250905-104001.csv new file mode 100644 index 000000000000..c2f00ec663aa --- /dev/null +++ b/top30/20250905/top30-av-20250905-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-5,-0.38,123832900,280161792,1214600000,123832900,-0.38,44.20,10.20,10.20,159616136336,10.15,10.15,159616136336 +이트론,096040,2,20,2,2,11.11,62436746,344792960,906131295,62436746,11.11,18.11,6.89,6.89,1269229894,7.00,7.00,1269229894 +코닉오토메이션,391710,3,2810,2,610,27.73,29732581,1367591,42065086,29732581,27.73,2174.08,70.68,70.68,78447963762,66.37,66.37,78447963762 +DB,012030,4,1722,2,142,8.99,21131341,5664272,201173933,21131341,8.99,373.06,10.50,10.50,36057692129,10.41,10.41,36057692129 +오가닉티코스메틱,900300,5,386,2,38,10.92,20029467,1027945,96002224,20029467,10.92,1948.50,20.86,20.86,8028274692,21.66,21.66,8028274692 +빌리언스,044480,6,435,2,55,14.47,18687848,2737116,40663728,18687848,14.47,682.76,45.96,45.96,8222903132,46.49,46.49,8222903132 +이아이디,093230,7,124,2,19,18.10,15134543,64162708,254384360,15134543,18.10,23.59,5.95,5.95,1871833275,5.93,5.93,1871833275 +오성첨단소재,052420,8,1857,2,27,1.48,13448111,49217648,91170474,13448111,1.48,27.32,14.75,14.75,24855265710,14.68,14.68,24855265710 +KODEX 인버스,114800,9,3477,5,-3,-0.09,12913494,23168254,213100000,12913494,-0.09,55.74,6.06,6.06,44768271866,6.04,6.04,44768271866 +현대무벡스,319400,10,6910,2,280,4.22,12714264,15173809,111376039,12714264,4.22,83.79,11.42,11.42,87550075305,11.38,11.38,87550075305 +이화전기,024810,11,157,3,0,0.00,12643061,43691172,218948640,12643061,0.00,28.94,5.77,5.77,2191593011,6.38,6.38,2191593011 +KODEX 코스닥150선물인버스,251340,12,3410,5,-20,-0.58,11989310,23167924,80000000,11989310,-0.58,51.75,14.99,14.99,40882551474,14.99,14.99,40882551474 +HJ중공업,097230,13,24500,2,150,0.62,10018190,17706922,83274281,10018190,0.62,56.58,12.03,12.03,252257096875,12.36,12.36,252257096875 +오리엔트정공,065500,14,3045,2,115,3.92,9478512,736489,31742912,9478512,3.92,1286.99,29.86,29.86,31258420130,32.34,32.34,31258420130 +KODEX 레버리지,122630,15,24980,2,85,0.34,9247286,18906272,88400000,9247286,0.34,48.91,10.46,10.46,232041271909,10.51,10.51,232041271909 +우리기술,032820,16,4040,5,-155,-3.69,9084667,75228440,165530656,9084667,-3.69,12.08,5.49,5.49,37146968652,5.55,5.55,37146968652 +KODEX 2차전지산업레버리지,462330,17,993,5,-20,-1.97,8960427,21808022,317900000,8960427,-1.97,41.09,2.82,2.82,9007875281,2.85,2.85,9007875281 +베셀,177350,18,1449,2,166,12.94,8597873,7596852,19653767,8597873,12.94,113.18,43.75,43.75,12822241661,45.02,45.02,12822241661 +대한광통신,010170,19,1338,2,55,4.29,8443814,15707082,122605139,8443814,4.29,53.76,6.89,6.89,11385869278,6.94,6.94,11385869278 +KODEX 코스닥150레버리지,233740,20,8960,2,95,1.07,8233628,16509299,197400000,8233628,1.07,49.87,4.17,4.17,73854259581,4.18,4.18,73854259581 +조아제약,034940,21,1345,2,246,22.38,7426279,226003,30979827,7426279,22.38,3285.92,23.97,23.97,9989306583,23.97,23.97,9989306583 +아이비젼웍스,469750,22,1408,2,54,3.99,7197922,4894286,33936481,7197922,3.99,147.07,21.21,21.21,10648227508,22.28,22.28,10648227508 +현대힘스,460930,23,28950,2,1800,6.63,6093488,1902557,35479871,6093488,6.63,320.28,17.17,17.17,178631949625,17.39,17.39,178631949625 +SK오션플랜트,100090,24,24100,2,1350,5.93,6031268,5694393,60180336,6031268,5.93,105.92,10.02,10.02,143469504550,9.89,9.89,143469504550 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7335,5,-30,-0.41,5652602,1801798,5000000,5652602,-0.41,313.72,113.05,113.05,41331767510,112.70,112.70,41331767510 +오리엔트바이오,002630,26,608,2,8,1.33,5458734,548299,118583005,5458734,1.33,995.58,4.60,4.60,3468542885,4.81,4.81,3468542885 +TIGER 200선물인버스2X,252710,27,1373,5,-5,-0.36,5000012,2786385,54900000,5000012,-0.36,179.44,9.11,9.11,6828118461,9.06,9.06,6828118461 +세림B&G,340440,28,1732,2,89,5.42,4938216,9110773,28378364,4938216,5.42,54.20,17.40,17.40,8791923694,17.89,17.89,8791923694 +PS일렉트로닉스,332570,29,4865,2,190,4.06,4511622,2862389,43258755,4511622,4.06,157.62,10.43,10.43,22070976886,10.49,10.49,22070976886 +삼성전자,005930,30,69600,5,-500,-0.71,4162264,12284414,5919637922,4162264,-0.71,33.88,0.07,0.07,291314534050,0.07,0.07,291314534050 diff --git a/top30/20250905/top30-av-20250905-105000.csv b/top30/20250905/top30-av-20250905-105000.csv new file mode 100644 index 000000000000..7a5171c758eb --- /dev/null +++ b/top30/20250905/top30-av-20250905-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-4,-0.31,128204695,280161792,1214600000,128204695,-0.31,45.76,10.56,10.56,165289486114,10.50,10.50,165289486114 +이트론,096040,2,20,2,2,11.11,62436746,344792960,906131295,62436746,11.11,18.11,6.89,6.89,1269229894,7.00,7.00,1269229894 +코닉오토메이션,391710,3,2770,2,570,25.91,31212647,1367591,42065086,31212647,25.91,2282.31,74.20,74.20,82566777074,70.86,70.86,82566777074 +DB,012030,4,1725,2,145,9.18,21650379,5664272,201173933,21650379,9.18,382.23,10.76,10.76,36949069222,10.65,10.65,36949069222 +오가닉티코스메틱,900300,5,387,2,39,11.21,20308332,1027945,96002224,20308332,11.21,1975.62,21.15,21.15,8135825598,21.90,21.90,8135825598 +빌리언스,044480,6,433,2,53,13.95,19182846,2737116,40663728,19182846,13.95,700.84,47.17,47.17,8438815374,47.93,47.93,8438815374 +이아이디,093230,7,124,2,19,18.10,15134543,64162708,254384360,15134543,18.10,23.59,5.95,5.95,1871833275,5.93,5.93,1871833275 +오성첨단소재,052420,8,1854,2,24,1.31,13791170,49217648,91170474,13791170,1.31,28.02,15.13,15.13,25491701960,15.08,15.08,25491701960 +KODEX 인버스,114800,9,3480,3,0,0.00,13399750,23168254,213100000,13399750,0.00,57.84,6.29,6.29,46460442668,6.26,6.26,46460442668 +현대무벡스,319400,10,6920,2,290,4.37,12975447,15173809,111376039,12975447,4.37,85.51,11.65,11.65,89352897380,11.59,11.59,89352897380 +KODEX 코스닥150선물인버스,251340,11,3415,5,-15,-0.44,12741058,23167924,80000000,12741058,-0.44,54.99,15.93,15.93,43450060165,15.90,15.90,43450060165 +이화전기,024810,12,157,3,0,0.00,12643061,43691172,218948640,12643061,0.00,28.94,5.77,5.77,2191593011,6.38,6.38,2191593011 +HJ중공업,097230,13,24250,5,-100,-0.41,10440657,17706922,83274281,10440657,-0.41,58.96,12.54,12.54,262561939175,13.00,13.00,262561939175 +KODEX 레버리지,122630,14,24950,2,55,0.22,9782132,18906272,88400000,9782132,0.22,51.74,11.07,11.07,245376674905,11.13,11.13,245376674905 +KODEX 2차전지산업레버리지,462330,15,992,5,-21,-2.07,9720301,21808022,317900000,9720301,-2.07,44.57,3.06,3.06,9760578760,3.10,3.10,9760578760 +오리엔트정공,065500,16,3020,2,90,3.07,9663504,736489,31742912,9663504,3.07,1312.10,30.44,30.44,31818265213,33.19,33.19,31818265213 +우리기술,032820,17,4040,5,-155,-3.69,9250794,75228440,165530656,9250794,-3.69,12.30,5.59,5.59,37817926821,5.66,5.66,37817926821 +베셀,177350,18,1401,2,118,9.20,8942990,7596852,19653767,8942990,9.20,117.72,45.50,45.50,13312934202,48.35,48.35,13312934202 +대한광통신,010170,19,1331,2,48,3.74,8663088,15707082,122605139,8663088,3.74,55.15,7.07,7.07,11676759409,7.16,7.16,11676759409 +KODEX 코스닥150레버리지,233740,20,8965,2,100,1.13,8647403,16509299,197400000,8647403,1.13,52.38,4.38,4.38,77556820390,4.38,4.38,77556820390 +조아제약,034940,21,1335,2,236,21.47,7682774,226003,30979827,7682774,21.47,3399.41,24.80,24.80,10331832396,24.98,24.98,10331832396 +아이비젼웍스,469750,22,1428,2,74,5.47,7370237,4894286,33936481,7370237,5.47,150.59,21.72,21.72,10893694858,22.48,22.48,10893694858 +현대힘스,460930,23,28700,2,1550,5.71,6461619,1902557,35479871,6461619,5.71,339.63,18.21,18.21,189285392000,18.59,18.59,189285392000 +SK오션플랜트,100090,24,23900,2,1150,5.05,6186784,5694393,60180336,6186784,5.05,108.65,10.28,10.28,147188001000,10.23,10.23,147188001000 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7355,5,-10,-0.14,5652605,1801798,5000000,5652605,-0.14,313.72,113.05,113.05,41331789575,112.39,112.39,41331789575 +오리엔트바이오,002630,26,609,2,9,1.50,5485632,548299,118583005,5485632,1.50,1000.48,4.63,4.63,3484915251,4.83,4.83,3484915251 +세림B&G,340440,27,1715,2,72,4.38,5112103,9110773,28378364,5112103,4.38,56.11,18.01,18.01,9091353110,18.68,18.68,9091353110 +TIGER 200선물인버스2X,252710,28,1375,5,-3,-0.22,5024122,2786385,54900000,5024122,-0.22,180.31,9.15,9.15,6861303669,9.09,9.09,6861303669 +PS일렉트로닉스,332570,29,4840,2,165,3.53,4673356,2862389,43258755,4673356,3.53,163.27,10.80,10.80,22854260415,10.92,10.92,22854260415 +삼성전자,005930,30,69600,5,-500,-0.71,4631596,12284414,5919637922,4631596,-0.71,37.70,0.08,0.08,323982068350,0.08,0.08,323982068350 diff --git a/top30/20250905/top30-av-20250905-110001.csv b/top30/20250905/top30-av-20250905-110001.csv new file mode 100644 index 000000000000..f96818b16af6 --- /dev/null +++ b/top30/20250905/top30-av-20250905-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1294,5,-6,-0.46,133267223,280161792,1214600000,133267223,-0.46,47.57,10.97,10.97,171842641613,10.93,10.93,171842641613 +이트론,096040,2,20,2,2,11.11,62436746,344792960,906131295,62436746,11.11,18.11,6.89,6.89,1269229894,7.00,7.00,1269229894 +코닉오토메이션,391710,3,2785,2,585,26.59,31703166,1367591,42065086,31703166,26.59,2318.18,75.37,75.37,83930369901,71.64,71.64,83930369901 +DB,012030,4,1718,2,138,8.73,21872413,5664272,201173933,21872413,8.73,386.15,10.87,10.87,37330399419,10.80,10.80,37330399419 +오가닉티코스메틱,900300,5,382,2,34,9.77,20640920,1027945,96002224,20640920,9.77,2007.98,21.50,21.50,8263379810,22.53,22.53,8263379810 +빌리언스,044480,6,438,2,58,15.26,20558692,2737116,40663728,20558692,15.26,751.11,50.56,50.56,9033207277,50.72,50.72,9033207277 +이아이디,093230,7,124,2,19,18.10,15134543,64162708,254384360,15134543,18.10,23.59,5.95,5.95,1871833275,5.93,5.93,1871833275 +현대무벡스,319400,8,7030,2,400,6.03,14101687,15173809,111376039,14101687,6.03,92.93,12.66,12.66,97275998805,12.42,12.42,97275998805 +오성첨단소재,052420,9,1857,2,27,1.48,13982128,49217648,91170474,13982128,1.48,28.41,15.34,15.34,25846446809,15.27,15.27,25846446809 +KODEX 인버스,114800,10,3472,5,-8,-0.23,13580932,23168254,213100000,13580932,-0.23,58.62,6.37,6.37,47090089926,6.36,6.36,47090089926 +KODEX 코스닥150선물인버스,251340,11,3410,5,-20,-0.58,13292360,23167924,80000000,13292360,-0.58,57.37,16.62,16.62,45330018743,16.62,16.62,45330018743 +이화전기,024810,12,157,3,0,0.00,12643061,43691172,218948640,12643061,0.00,28.94,5.77,5.77,2191593011,6.38,6.38,2191593011 +HJ중공업,097230,13,24400,2,50,0.21,10866677,17706922,83274281,10866677,0.21,61.37,13.05,13.05,272933135350,13.43,13.43,272933135350 +KODEX 레버리지,122630,14,25015,2,120,0.48,10267169,18906272,88400000,10267169,0.48,54.31,11.61,11.61,257503273640,11.64,11.64,257503273640 +KODEX 2차전지산업레버리지,462330,15,995,5,-18,-1.78,10023584,21808022,317900000,10023584,-1.78,45.96,3.15,3.15,10062288703,3.18,3.18,10062288703 +오리엔트정공,065500,16,3010,2,80,2.73,9885030,736489,31742912,9885030,2.73,1342.18,31.14,31.14,32484715386,34.00,34.00,32484715386 +베셀,177350,17,1469,2,186,14.50,9622041,7596852,19653767,9622041,14.50,126.66,48.96,48.96,14301935189,49.54,49.54,14301935189 +우리기술,032820,18,4040,5,-155,-3.69,9392382,75228440,165530656,9392382,-3.69,12.49,5.67,5.67,38389204548,5.74,5.74,38389204548 +KODEX 코스닥150레버리지,233740,19,8975,2,110,1.24,8984055,16509299,197400000,8984055,1.24,54.42,4.55,4.55,80574932433,4.55,4.55,80574932433 +대한광통신,010170,20,1329,2,46,3.59,8882018,15707082,122605139,8882018,3.59,56.55,7.24,7.24,11966923290,7.34,7.34,11966923290 +조아제약,034940,21,1331,2,232,21.11,7737456,226003,30979827,7737456,21.11,3423.61,24.98,24.98,10404449564,25.23,25.23,10404449564 +아이비젼웍스,469750,22,1413,2,59,4.36,7440938,4894286,33936481,7440938,4.36,152.03,21.93,21.93,10994260361,22.93,22.93,10994260361 +SK오션플랜트,100090,23,24550,2,1800,7.91,6723415,5694393,60180336,6723415,7.91,118.07,11.17,11.17,160345876950,10.85,10.85,160345876950 +현대힘스,460930,24,28800,2,1650,6.08,6588446,1902557,35479871,6588446,6.08,346.29,18.57,18.57,192924359075,18.88,18.88,192924359075 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7325,5,-40,-0.54,5709147,1801798,5000000,5709147,-0.54,316.86,114.18,114.18,41746012655,113.98,113.98,41746012655 +오리엔트바이오,002630,26,608,2,8,1.33,5541581,548299,118583005,5541581,1.33,1010.69,4.67,4.67,3518959175,4.88,4.88,3518959175 +세림B&G,340440,27,1695,2,52,3.16,5261185,9110773,28378364,5261185,3.16,57.75,18.54,18.54,9345484098,19.43,19.43,9345484098 +TIGER 200선물인버스2X,252710,28,1370,5,-8,-0.58,5043301,2786385,54900000,5043301,-0.58,181.00,9.19,9.19,6887612411,9.16,9.16,6887612411 +삼성전자,005930,29,69800,5,-300,-0.43,4886797,12284414,5919637922,4886797,-0.43,39.78,0.08,0.08,341766940000,0.08,0.08,341766940000 +PS일렉트로닉스,332570,30,4840,2,165,3.53,4843305,2862389,43258755,4843305,3.53,169.20,11.20,11.20,23672891025,11.31,11.31,23672891025 diff --git a/top30/20250905/top30-av-20250905-111000.csv b/top30/20250905/top30-av-20250905-111000.csv new file mode 100644 index 000000000000..ee7b04adf493 --- /dev/null +++ b/top30/20250905/top30-av-20250905-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-7,-0.54,134439658,280161792,1214600000,134439658,-0.54,47.99,11.07,11.07,173359940729,11.04,11.04,173359940729 +이트론,096040,2,20,2,2,11.11,74668180,344792960,906131295,74668180,11.11,21.66,8.24,8.24,1513858574,8.35,8.35,1513858574 +코닉오토메이션,391710,3,2780,2,580,26.36,32344760,1367591,42065086,32344760,26.36,2365.09,76.89,76.89,85715870653,73.30,73.30,85715870653 +빌리언스,044480,4,453,2,73,19.21,22622325,2737116,40663728,22622325,19.21,826.50,55.63,55.63,9956526753,54.05,54.05,9956526753 +DB,012030,5,1712,2,132,8.35,22069378,5664272,201173933,22069378,8.35,389.62,10.97,10.97,37667210829,10.94,10.94,37667210829 +오가닉티코스메틱,900300,6,382,2,34,9.77,21435318,1027945,96002224,21435318,9.77,2085.26,22.33,22.33,8564615339,23.35,23.35,8564615339 +이아이디,093230,7,124,2,19,18.10,18942556,64162708,254384360,18942556,18.10,29.52,7.45,7.45,2344026887,7.43,7.43,2344026887 +현대무벡스,319400,8,7470,2,840,12.67,18308880,15173809,111376039,18308880,12.67,120.66,16.44,16.44,128033262815,15.39,15.39,128033262815 +이화전기,024810,9,157,3,0,0.00,14359470,43691172,218948640,14359470,0.00,32.87,6.56,6.56,2461069224,7.16,7.16,2461069224 +오성첨단소재,052420,10,1854,2,24,1.31,14160640,49217648,91170474,14160640,1.31,28.77,15.53,15.53,26177825455,15.49,15.49,26177825455 +KODEX 인버스,114800,11,3475,5,-5,-0.14,13960716,23168254,213100000,13960716,-0.14,60.26,6.55,6.55,48409847141,6.54,6.54,48409847141 +KODEX 코스닥150선물인버스,251340,12,3410,5,-20,-0.58,13573779,23167924,80000000,13573779,-0.58,58.59,16.97,16.97,46289680968,16.97,16.97,46289680968 +HJ중공업,097230,13,24650,2,300,1.23,11231601,17706922,83274281,11231601,1.23,63.43,13.49,13.49,281952641125,13.74,13.74,281952641125 +KODEX 레버리지,122630,14,25010,2,115,0.46,10415040,18906272,88400000,10415040,0.46,55.09,11.78,11.78,261200086355,11.81,11.81,261200086355 +KODEX 2차전지산업레버리지,462330,15,996,5,-17,-1.68,10142181,21808022,317900000,10142181,-1.68,46.51,3.19,3.19,10180326623,3.22,3.22,10180326623 +오리엔트정공,065500,16,2990,2,60,2.05,10020434,736489,31742912,10020434,2.05,1360.57,31.57,31.57,32890621309,34.65,34.65,32890621309 +베셀,177350,17,1432,2,149,11.61,9849716,7596852,19653767,9849716,11.61,129.66,50.12,50.12,14631375883,51.99,51.99,14631375883 +우리기술,032820,18,4035,5,-160,-3.81,9512549,75228440,165530656,9512549,-3.81,12.64,5.75,5.75,38874408103,5.82,5.82,38874408103 +KODEX 코스닥150레버리지,233740,19,8975,2,110,1.24,9178431,16509299,197400000,9178431,1.24,55.60,4.65,4.65,82319773098,4.65,4.65,82319773098 +대한광통신,010170,20,1321,2,38,2.96,9130582,15707082,122605139,9130582,2.96,58.13,7.45,7.45,12293943598,7.59,7.59,12293943598 +조아제약,034940,21,1327,2,228,20.75,7858868,226003,30979827,7858868,20.75,3477.33,25.37,25.37,10564850299,25.70,25.70,10564850299 +아이비젼웍스,469750,22,1410,2,56,4.14,7466403,4894286,33936481,7466403,4.14,152.55,22.00,22.00,11030240167,23.05,23.05,11030240167 +SK오션플랜트,100090,23,24350,2,1600,7.03,6921382,5694393,60180336,6921382,7.03,121.55,11.50,11.50,165168391700,11.27,11.27,165168391700 +현대힘스,460930,24,28900,2,1750,6.45,6666589,1902557,35479871,6666589,6.45,350.40,18.79,18.79,195175794075,19.03,19.03,195175794075 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7330,5,-35,-0.48,6105880,1801798,5000000,6105880,-0.48,338.88,122.12,122.12,44653717610,121.84,121.84,44653717610 +오리엔트바이오,002630,26,608,2,8,1.33,5591634,548299,118583005,5591634,1.33,1019.81,4.72,4.72,3549383331,4.92,4.92,3549383331 +세림B&G,340440,27,1713,2,70,4.26,5320047,9110773,28378364,5320047,4.26,58.39,18.75,18.75,9445814501,19.43,19.43,9445814501 +TIGER 200선물인버스2X,252710,28,1372,5,-6,-0.44,5054375,2786385,54900000,5054375,-0.44,181.40,9.21,9.21,6902806773,9.16,9.16,6902806773 +삼성전자,005930,29,69650,5,-450,-0.64,5039053,12284414,5919637922,5039053,-0.64,41.02,0.09,0.09,352379527050,0.09,0.09,352379527050 +PS일렉트로닉스,332570,30,4840,2,165,3.53,4919790,2862389,43258755,4919790,3.53,171.88,11.37,11.37,24043284313,11.48,11.48,24043284313 diff --git a/top30/20250905/top30-av-20250905-112000.csv b/top30/20250905/top30-av-20250905-112000.csv new file mode 100644 index 000000000000..a0b69ded23d1 --- /dev/null +++ b/top30/20250905/top30-av-20250905-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1296,5,-4,-0.31,137987045,280161792,1214600000,137987045,-0.31,49.25,11.36,11.36,177947927509,11.30,11.30,177947927509 +이트론,096040,2,20,2,2,11.11,74668180,344792960,906131295,74668180,11.11,21.66,8.24,8.24,1513858574,8.35,8.35,1513858574 +코닉오토메이션,391710,3,2780,2,580,26.36,32543967,1367591,42065086,32543967,26.36,2379.66,77.37,77.37,86269195723,73.77,73.77,86269195723 +빌리언스,044480,4,452,2,72,18.95,25459116,2737116,40663728,25459116,18.95,930.14,62.61,62.61,11258361274,61.25,61.25,11258361274 +DB,012030,5,1700,2,120,7.59,22486024,5664272,201173933,22486024,7.59,396.98,11.18,11.18,38374919178,11.22,11.22,38374919178 +현대무벡스,319400,6,7550,2,920,13.88,22190543,15173809,111376039,22190543,13.88,146.24,19.92,19.92,156921489820,18.66,18.66,156921489820 +오가닉티코스메틱,900300,7,389,2,41,11.78,22109753,1027945,96002224,22109753,11.78,2150.87,23.03,23.03,8826840650,23.64,23.64,8826840650 +이아이디,093230,8,124,2,19,18.10,18942556,64162708,254384360,18942556,18.10,29.52,7.45,7.45,2344026887,7.43,7.43,2344026887 +오성첨단소재,052420,9,1858,2,28,1.53,14516884,49217648,91170474,14516884,1.53,29.50,15.92,15.92,26841824802,15.85,15.85,26841824802 +이화전기,024810,10,157,3,0,0.00,14359470,43691172,218948640,14359470,0.00,32.87,6.56,6.56,2461069224,7.16,7.16,2461069224 +KODEX 인버스,114800,11,3475,5,-5,-0.14,13976123,23168254,213100000,13976123,-0.14,60.32,6.56,6.56,48463388377,6.54,6.54,48463388377 +KODEX 코스닥150선물인버스,251340,12,3410,5,-20,-0.58,13757707,23167924,80000000,13757707,-0.58,59.38,17.20,17.20,46916864023,17.20,17.20,46916864023 +HJ중공업,097230,13,24850,2,500,2.05,11367632,17706922,83274281,11367632,2.05,64.20,13.65,13.65,285328116850,13.79,13.79,285328116850 +KODEX 레버리지,122630,14,24980,2,85,0.34,10645867,18906272,88400000,10645867,0.34,56.31,12.04,12.04,266972973215,12.09,12.09,266972973215 +KODEX 2차전지산업레버리지,462330,15,993,5,-20,-1.97,10241398,21808022,317900000,10241398,-1.97,46.96,3.22,3.22,10278973236,3.26,3.26,10278973236 +오리엔트정공,065500,16,3005,2,75,2.56,10101703,736489,31742912,10101703,2.56,1371.60,31.82,31.82,33134235903,34.74,34.74,33134235903 +베셀,177350,17,1454,2,171,13.33,10030933,7596852,19653767,10030933,13.33,132.04,51.04,51.04,14892911234,52.12,52.12,14892911234 +우리기술,032820,18,4050,5,-145,-3.46,9631791,75228440,165530656,9631791,-3.46,12.80,5.82,5.82,39356215774,5.87,5.87,39356215774 +KODEX 코스닥150레버리지,233740,19,8965,2,100,1.13,9294196,16509299,197400000,9294196,1.13,56.30,4.71,4.71,83358752733,4.71,4.71,83358752733 +대한광통신,010170,20,1326,2,43,3.35,9288919,15707082,122605139,9288919,3.35,59.14,7.58,7.58,12504777067,7.69,7.69,12504777067 +조아제약,034940,21,1334,2,235,21.38,8009745,226003,30979827,8009745,21.38,3544.09,25.85,25.85,10766995229,26.05,26.05,10766995229 +아이비젼웍스,469750,22,1411,2,57,4.21,7507756,4894286,33936481,7507756,4.21,153.40,22.12,22.12,11088518458,23.16,23.16,11088518458 +SK오션플랜트,100090,23,24500,2,1750,7.69,7130644,5694393,60180336,7130644,7.69,125.22,11.85,11.85,170305213675,11.55,11.55,170305213675 +현대힘스,460930,24,29000,2,1850,6.81,6755708,1902557,35479871,6755708,6.81,355.09,19.04,19.04,197756430600,19.22,19.22,197756430600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7330,5,-35,-0.48,6467630,1801798,5000000,6467630,-0.48,358.95,129.35,129.35,47303914935,129.07,129.07,47303914935 +오리엔트바이오,002630,26,607,2,7,1.17,5621635,548299,118583005,5621635,1.17,1025.29,4.74,4.74,3567567468,4.96,4.96,3567567468 +삼성전자,005930,27,69600,5,-500,-0.71,5548782,12284414,5919637922,5548782,-0.71,45.17,0.09,0.09,387861091400,0.09,0.09,387861091400 +세림B&G,340440,28,1707,2,64,3.90,5382139,9110773,28378364,5382139,3.90,59.07,18.97,18.97,9552138902,19.72,19.72,9552138902 +TIGER 200선물인버스2X,252710,29,1374,5,-4,-0.29,5081055,2786385,54900000,5081055,-0.29,182.35,9.26,9.26,6939385424,9.20,9.20,6939385424 +PS일렉트로닉스,332570,30,4865,2,190,4.06,4952924,2862389,43258755,4952924,4.06,173.03,11.45,11.45,24204298910,11.50,11.50,24204298910 diff --git a/top30/20250905/top30-av-20250905-113000.csv b/top30/20250905/top30-av-20250905-113000.csv new file mode 100644 index 000000000000..8f13426e4d6d --- /dev/null +++ b/top30/20250905/top30-av-20250905-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-5,-0.38,142458894,280161792,1214600000,142458894,-0.38,50.85,11.73,11.73,183741443126,11.68,11.68,183741443126 +이트론,096040,2,20,2,2,11.11,74668180,344792960,906131295,74668180,11.11,21.66,8.24,8.24,1513858574,8.35,8.35,1513858574 +코닉오토메이션,391710,3,2770,2,570,25.91,32849203,1367591,42065086,32849203,25.91,2401.98,78.09,78.09,87117402737,74.77,74.77,87117402737 +빌리언스,044480,4,444,2,64,16.84,26942310,2737116,40663728,26942310,16.84,984.33,66.26,66.26,11920989645,66.03,66.03,11920989645 +현대무벡스,319400,5,7200,2,570,8.60,25548037,15173809,111376039,25548037,8.60,168.37,22.94,22.94,181697846865,22.66,22.66,181697846865 +DB,012030,6,1699,2,119,7.53,22711859,5664272,201173933,22711859,7.53,400.97,11.29,11.29,38758595124,11.34,11.34,38758595124 +오가닉티코스메틱,900300,7,386,2,38,10.92,22243380,1027945,96002224,22243380,10.92,2163.87,23.17,23.17,8878513163,23.96,23.96,8878513163 +이아이디,093230,8,124,2,19,18.10,18942556,64162708,254384360,18942556,18.10,29.52,7.45,7.45,2344026887,7.43,7.43,2344026887 +오성첨단소재,052420,9,1917,2,87,4.75,18808555,49217648,91170474,18808555,4.75,38.22,20.63,20.63,35010084661,20.03,20.03,35010084661 +이화전기,024810,10,157,3,0,0.00,14359470,43691172,218948640,14359470,0.00,32.87,6.56,6.56,2461069224,7.16,7.16,2461069224 +KODEX 인버스,114800,11,3480,3,0,0.00,13979337,23168254,213100000,13979337,0.00,60.34,6.56,6.56,48474562938,6.54,6.54,48474562938 +KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,13868899,23167924,80000000,13868899,-0.44,59.86,17.34,17.34,47296021355,17.31,17.31,47296021355 +HJ중공업,097230,13,24850,2,500,2.05,11482638,17706922,83274281,11482638,2.05,64.85,13.79,13.79,288177927125,13.93,13.93,288177927125 +KODEX 레버리지,122630,14,24985,2,90,0.36,10779211,18906272,88400000,10779211,0.36,57.01,12.19,12.19,270303158460,12.24,12.24,270303158460 +베셀,177350,15,1448,2,165,12.86,10756883,7596852,19653767,10756883,12.86,141.60,54.73,54.73,15966279900,56.10,56.10,15966279900 +오리엔트정공,065500,16,2950,2,20,0.68,10534319,736489,31742912,10534319,0.68,1430.34,33.19,33.19,34416026368,36.75,36.75,34416026368 +KODEX 2차전지산업레버리지,462330,17,992,5,-21,-2.07,10457032,21808022,317900000,10457032,-2.07,47.95,3.29,3.29,10492854194,3.33,3.33,10492854194 +우리기술,032820,18,4050,5,-145,-3.46,9777219,75228440,165530656,9777219,-3.46,13.00,5.91,5.91,39945493557,5.96,5.96,39945493557 +KODEX 코스닥150레버리지,233740,19,8960,2,95,1.07,9397322,16509299,197400000,9397322,1.07,56.92,4.76,4.76,84283177878,4.77,4.77,84283177878 +대한광통신,010170,20,1334,2,51,3.98,9372142,15707082,122605139,9372142,3.98,59.67,7.64,7.64,12615539502,7.71,7.71,12615539502 +조아제약,034940,21,1325,2,226,20.56,8092654,226003,30979827,8092654,20.56,3580.77,26.12,26.12,10877195844,26.50,26.50,10877195844 +아이비젼웍스,469750,22,1412,2,58,4.28,7546800,4894286,33936481,7546800,4.28,154.20,22.24,22.24,11143532159,23.26,23.26,11143532159 +SK오션플랜트,100090,23,24450,2,1700,7.47,7239403,5694393,60180336,7239403,7.47,127.13,12.03,12.03,172963494600,11.75,11.75,172963494600 +현대힘스,460930,24,28800,2,1650,6.08,6802916,1902557,35479871,6802916,6.08,357.57,19.17,19.17,199120361850,19.49,19.49,199120361850 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7345,5,-20,-0.27,6524812,1801798,5000000,6524812,-0.27,362.13,130.50,130.50,47723916725,129.95,129.95,47723916725 +삼성전자,005930,26,69700,5,-400,-0.57,5783262,12284414,5919637922,5783262,-0.57,47.08,0.10,0.10,404186854550,0.10,0.10,404186854550 +오리엔트바이오,002630,27,604,2,4,0.67,5678559,548299,118583005,5678559,0.67,1035.67,4.79,4.79,3602010550,5.03,5.03,3602010550 +세림B&G,340440,28,1678,2,35,2.13,5480820,9110773,28378364,5480820,2.13,60.16,19.31,19.31,9718935625,20.41,20.41,9718935625 +PS일렉트로닉스,332570,29,4785,2,110,2.35,5140858,2862389,43258755,5140858,2.35,179.60,11.88,11.88,25107634020,12.13,12.13,25107634020 +TIGER 200선물인버스2X,252710,30,1374,5,-4,-0.29,5088006,2786385,54900000,5088006,-0.29,182.60,9.27,9.27,6948934263,9.21,9.21,6948934263 diff --git a/top30/20250905/top30-av-20250905-114001.csv b/top30/20250905/top30-av-20250905-114001.csv new file mode 100644 index 000000000000..1acc84970e10 --- /dev/null +++ b/top30/20250905/top30-av-20250905-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-7,-0.54,147916255,280161792,1214600000,147916255,-0.54,52.80,12.18,12.18,190796505906,12.15,12.15,190796505906 +이트론,096040,2,21,2,3,16.67,92761467,344792960,906131295,92761467,16.67,26.90,10.24,10.24,1893817601,9.95,9.95,1893817601 +코닉오토메이션,391710,3,2765,2,565,25.68,33048448,1367591,42065086,33048448,25.68,2416.54,78.57,78.57,87668538418,75.37,75.37,87668538418 +빌리언스,044480,4,457,2,77,20.26,27961782,2737116,40663728,27961782,20.26,1021.58,68.76,68.76,12380189647,66.62,66.62,12380189647 +현대무벡스,319400,5,7320,2,690,10.41,27178905,15173809,111376039,27178905,10.41,179.12,24.40,24.40,193524442695,23.74,23.74,193524442695 +DB,012030,6,1697,2,117,7.41,22948387,5664272,201173933,22948387,7.41,405.14,11.41,11.41,39157661013,11.47,11.47,39157661013 +오가닉티코스메틱,900300,7,386,2,38,10.92,22597214,1027945,96002224,22597214,10.92,2198.29,23.54,23.54,9015743196,24.33,24.33,9015743196 +오성첨단소재,052420,8,1908,2,78,4.26,21890187,49217648,91170474,21890187,4.26,44.48,24.01,24.01,40894957614,23.51,23.51,40894957614 +이아이디,093230,9,121,2,16,15.24,20952995,64162708,254384360,20952995,15.24,32.66,8.24,8.24,2587290006,8.41,8.41,2587290006 +이화전기,024810,10,158,2,1,0.64,16318586,43691172,218948640,16318586,0.64,37.35,7.45,7.45,2770609552,8.01,8.01,2770609552 +KODEX 코스닥150선물인버스,251340,11,3407,5,-23,-0.67,14400687,23167924,80000000,14400687,-0.67,62.16,18.00,18.00,49109386281,18.02,18.02,49109386281 +KODEX 인버스,114800,12,3475,5,-5,-0.14,14068905,23168254,213100000,14068905,-0.14,60.72,6.60,6.60,48785797597,6.59,6.59,48785797597 +HJ중공업,097230,13,24750,2,400,1.64,11570605,17706922,83274281,11570605,1.64,65.35,13.89,13.89,290350200250,14.09,14.09,290350200250 +KODEX 레버리지,122630,14,25010,2,115,0.46,11079660,18906272,88400000,11079660,0.46,58.60,12.53,12.53,277820310505,12.57,12.57,277820310505 +베셀,177350,15,1437,2,154,12.00,10966105,7596852,19653767,10966105,12.00,144.35,55.80,55.80,16268177188,57.60,57.60,16268177188 +KODEX 2차전지산업레버리지,462330,16,993,5,-20,-1.97,10717939,21808022,317900000,10717939,-1.97,49.15,3.37,3.37,10751916197,3.41,3.41,10751916197 +오리엔트정공,065500,17,2955,2,25,0.85,10640342,736489,31742912,10640342,0.85,1444.74,33.52,33.52,34728811243,37.02,37.02,34728811243 +우리기술,032820,18,4050,5,-145,-3.46,9853481,75228440,165530656,9853481,-3.46,13.10,5.95,5.95,40254327822,6.00,6.00,40254327822 +KODEX 코스닥150레버리지,233740,19,8970,2,105,1.18,9590011,16509299,197400000,9590011,1.18,58.09,4.86,4.86,86012248213,4.86,4.86,86012248213 +대한광통신,010170,20,1329,2,46,3.59,9460981,15707082,122605139,9460981,3.59,60.23,7.72,7.72,12733910370,7.81,7.81,12733910370 +조아제약,034940,21,1322,2,223,20.29,8135565,226003,30979827,8135565,20.29,3599.76,26.26,26.26,10933957233,26.70,26.70,10933957233 +아이비젼웍스,469750,22,1415,2,61,4.51,7579174,4894286,33936481,7579174,4.51,154.86,22.33,22.33,11189176595,23.30,23.30,11189176595 +SK오션플랜트,100090,23,24350,2,1600,7.03,7339422,5694393,60180336,7339422,7.03,128.89,12.20,12.20,175400433800,11.97,11.97,175400433800 +현대힘스,460930,24,28750,2,1600,5.89,6859398,1902557,35479871,6859398,5.89,360.54,19.33,19.33,200742865250,19.68,19.68,200742865250 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7325,5,-40,-0.54,6616053,1801798,5000000,6616053,-0.54,367.19,132.32,132.32,48392713250,132.13,132.13,48392713250 +삼성전자,005930,26,69700,5,-400,-0.57,5883553,12284414,5919637922,5883553,-0.57,47.89,0.10,0.10,411183779700,0.10,0.10,411183779700 +오리엔트바이오,002630,27,605,2,5,0.83,5695550,548299,118583005,5695550,0.83,1038.77,4.80,4.80,3612265860,5.04,5.04,3612265860 +세림B&G,340440,28,1679,2,36,2.19,5530424,9110773,28378364,5530424,2.19,60.70,19.49,19.49,9802397296,20.57,20.57,9802397296 +PS일렉트로닉스,332570,29,4815,2,140,2.99,5197051,2862389,43258755,5197051,2.99,181.56,12.01,12.01,25377864024,12.18,12.18,25377864024 +TIGER 200선물인버스2X,252710,30,1372,5,-6,-0.44,5106252,2786385,54900000,5106252,-0.44,183.26,9.30,9.30,6973946687,9.26,9.26,6973946687 diff --git a/top30/20250905/top30-av-20250905-115001.csv b/top30/20250905/top30-av-20250905-115001.csv new file mode 100644 index 000000000000..9488ebc54772 --- /dev/null +++ b/top30/20250905/top30-av-20250905-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-7,-0.54,149283513,280161792,1214600000,149283513,-0.54,53.28,12.29,12.29,192564896648,12.26,12.26,192564896648 +이트론,096040,2,21,2,3,16.67,92761467,344792960,906131295,92761467,16.67,26.90,10.24,10.24,1893817601,9.95,9.95,1893817601 +코닉오토메이션,391710,3,2780,2,580,26.36,33205186,1367591,42065086,33205186,26.36,2428.01,78.94,78.94,88104123045,75.34,75.34,88104123045 +빌리언스,044480,4,454,2,74,19.47,29632532,2737116,40663728,29632532,19.47,1082.62,72.87,72.87,13142126611,71.19,71.19,13142126611 +현대무벡스,319400,5,7440,2,810,12.22,29180214,15173809,111376039,29180214,12.22,192.31,26.20,26.20,208357074380,25.14,25.14,208357074380 +오성첨단소재,052420,6,1900,2,70,3.83,24084402,49217648,91170474,24084402,3.83,48.93,26.42,26.42,45090274017,26.03,26.03,45090274017 +DB,012030,7,1685,2,105,6.65,23276655,5664272,201173933,23276655,6.65,410.94,11.57,11.57,39711447479,11.72,11.72,39711447479 +오가닉티코스메틱,900300,8,385,2,37,10.63,22653649,1027945,96002224,22653649,10.63,2203.78,23.60,23.60,9037504434,24.45,24.45,9037504434 +이아이디,093230,9,121,2,16,15.24,20952995,64162708,254384360,20952995,15.24,32.66,8.24,8.24,2587290006,8.41,8.41,2587290006 +이화전기,024810,10,158,2,1,0.64,16318586,43691172,218948640,16318586,0.64,37.35,7.45,7.45,2770609552,8.01,8.01,2770609552 +KODEX 코스닥150선물인버스,251340,11,3402,5,-28,-0.82,14855971,23167924,80000000,14855971,-0.82,64.12,18.57,18.57,50659641379,18.61,18.61,50659641379 +KODEX 인버스,114800,12,3475,5,-5,-0.14,14308561,23168254,213100000,14308561,-0.14,61.76,6.71,6.71,49618608689,6.70,6.70,49618608689 +HJ중공업,097230,13,24900,2,550,2.26,11720732,17706922,83274281,11720732,2.26,66.19,14.07,14.07,294087445000,14.18,14.18,294087445000 +KODEX 레버리지,122630,14,25030,2,135,0.54,11192464,18906272,88400000,11192464,0.54,59.20,12.66,12.66,280642584070,12.68,12.68,280642584070 +베셀,177350,15,1443,2,160,12.47,11036990,7596852,19653767,11036990,12.47,145.28,56.16,56.16,16370168079,57.72,57.72,16370168079 +KODEX 2차전지산업레버리지,462330,16,993,5,-20,-1.97,10799755,21808022,317900000,10799755,-1.97,49.52,3.40,3.40,10833163773,3.43,3.43,10833163773 +오리엔트정공,065500,17,2935,2,5,0.17,10708402,736489,31742912,10708402,0.17,1453.98,33.73,33.73,34928988498,37.49,37.49,34928988498 +KODEX 코스닥150레버리지,233740,18,8995,2,130,1.47,10004856,16509299,197400000,10004856,1.47,60.60,5.07,5.07,89740996172,5.05,5.05,89740996172 +우리기술,032820,19,4050,5,-145,-3.46,9941876,75228440,165530656,9941876,-3.46,13.22,6.01,6.01,40612344714,6.06,6.06,40612344714 +대한광통신,010170,20,1329,2,46,3.59,9600570,15707082,122605139,9600570,3.59,61.12,7.83,7.83,12919923858,7.93,7.93,12919923858 +조아제약,034940,21,1341,2,242,22.02,8274622,226003,30979827,8274622,22.02,3661.29,26.71,26.71,11118919326,26.76,26.76,11118919326 +아이비젼웍스,469750,22,1412,2,58,4.28,7610041,4894286,33936481,7610041,4.28,155.49,22.42,22.42,11232834949,23.44,23.44,11232834949 +SK오션플랜트,100090,23,24200,2,1450,6.37,7420705,5694393,60180336,7420705,6.37,130.32,12.33,12.33,177371775000,12.18,12.18,177371775000 +현대힘스,460930,24,28675,2,1525,5.62,6904766,1902557,35479871,6904766,5.62,362.92,19.46,19.46,202041929650,19.86,19.86,202041929650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7325,5,-40,-0.54,6616053,1801798,5000000,6616053,-0.54,367.19,132.32,132.32,48392713250,132.13,132.13,48392713250 +삼성전자,005930,26,69700,5,-400,-0.57,6099303,12284414,5919637922,6099303,-0.57,49.65,0.10,0.10,426222172800,0.10,0.10,426222172800 +오리엔트바이오,002630,27,605,2,5,0.83,5713799,548299,118583005,5713799,0.83,1042.10,4.82,4.82,3623290225,5.05,5.05,3623290225 +세림B&G,340440,28,1683,2,40,2.43,5560186,9110773,28378364,5560186,2.43,61.03,19.59,19.59,9852427740,20.63,20.63,9852427740 +PS일렉트로닉스,332570,29,4805,2,130,2.78,5229572,2862389,43258755,5229572,2.78,182.70,12.09,12.09,25534346384,12.28,12.28,25534346384 +TIGER 200선물인버스2X,252710,30,1371,5,-7,-0.51,5109529,2786385,54900000,5109529,-0.51,183.37,9.31,9.31,6978440459,9.27,9.27,6978440459 diff --git a/top30/20250905/top30-av-20250905-120000.csv b/top30/20250905/top30-av-20250905-120000.csv new file mode 100644 index 000000000000..884154707616 --- /dev/null +++ b/top30/20250905/top30-av-20250905-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1295,5,-5,-0.38,151225630,280161792,1214600000,151225630,-0.38,53.98,12.45,12.45,195076717590,12.40,12.40,195076717590 +이트론,096040,2,21,2,3,16.67,92761467,344792960,906131295,92761467,16.67,26.90,10.24,10.24,1893817601,9.95,9.95,1893817601 +코닉오토메이션,391710,3,2785,2,585,26.59,33305118,1367591,42065086,33305118,26.59,2435.31,79.18,79.18,88381520471,75.44,75.44,88381520471 +현대무벡스,319400,4,7470,2,840,12.67,32240455,15173809,111376039,32240455,12.67,212.47,28.95,28.95,231498167575,27.83,27.83,231498167575 +빌리언스,044480,5,447,2,67,17.63,30400147,2737116,40663728,30400147,17.63,1110.66,74.76,74.76,13486692031,74.20,74.20,13486692031 +오성첨단소재,052420,6,1900,2,70,3.83,24875493,49217648,91170474,24875493,3.83,50.54,27.28,27.28,46592106525,26.90,26.90,46592106525 +DB,012030,7,1670,2,90,5.70,23508773,5664272,201173933,23508773,5.70,415.04,11.69,11.69,40100707195,11.94,11.94,40100707195 +오가닉티코스메틱,900300,8,384,2,36,10.34,22914605,1027945,96002224,22914605,10.34,2229.17,23.87,23.87,9137579641,24.79,24.79,9137579641 +이아이디,093230,9,121,2,16,15.24,20952995,64162708,254384360,20952995,15.24,32.66,8.24,8.24,2587290006,8.41,8.41,2587290006 +이화전기,024810,10,158,2,1,0.64,16318586,43691172,218948640,16318586,0.64,37.35,7.45,7.45,2770609552,8.01,8.01,2770609552 +KODEX 코스닥150선물인버스,251340,11,3405,5,-25,-0.73,14946817,23167924,80000000,14946817,-0.73,64.52,18.68,18.68,50968725829,18.71,18.71,50968725829 +KODEX 인버스,114800,12,3480,3,0,0.00,14365622,23168254,213100000,14365622,0.00,62.01,6.74,6.74,49816887180,6.72,6.72,49816887180 +HJ중공업,097230,13,25000,2,650,2.67,11801890,17706922,83274281,11801890,2.67,66.65,14.17,14.17,296111149875,14.22,14.22,296111149875 +KODEX 레버리지,122630,14,24995,2,100,0.40,11347646,18906272,88400000,11347646,0.40,60.02,12.84,12.84,284524634012,12.88,12.88,284524634012 +베셀,177350,15,1446,2,163,12.70,11306786,7596852,19653767,11306786,12.70,148.84,57.53,57.53,16763288982,58.99,58.99,16763288982 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,10867303,21808022,317900000,10867303,-1.88,49.83,3.42,3.42,10900237733,3.45,3.45,10900237733 +오리엔트정공,065500,17,2935,2,5,0.17,10761511,736489,31742912,10761511,0.17,1461.19,33.90,33.90,35084750238,37.66,37.66,35084750238 +KODEX 코스닥150레버리지,233740,18,8990,2,125,1.41,10454671,16509299,197400000,10454671,1.41,63.33,5.30,5.30,93789464799,5.29,5.29,93789464799 +우리기술,032820,19,4045,5,-150,-3.58,9989501,75228440,165530656,9989501,-3.58,13.28,6.03,6.03,40805080439,6.09,6.09,40805080439 +대한광통신,010170,20,1334,2,51,3.98,9727313,15707082,122605139,9727313,3.98,61.93,7.93,7.93,13088186303,8.00,8.00,13088186303 +조아제약,034940,21,1377,2,278,25.30,8846394,226003,30979827,8846394,25.30,3914.28,28.56,28.56,11898607368,27.89,27.89,11898607368 +아이비젼웍스,469750,22,1417,2,63,4.65,7628650,4894286,33936481,7628650,4.65,155.87,22.48,22.48,11259164081,23.41,23.41,11259164081 +SK오션플랜트,100090,23,24150,2,1400,6.15,7497644,5694393,60180336,7497644,6.15,131.67,12.46,12.46,179226486075,12.33,12.33,179226486075 +현대힘스,460930,24,28700,2,1550,5.71,6941988,1902557,35479871,6941988,5.71,364.88,19.57,19.57,203110207100,19.95,19.95,203110207100 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7325,5,-40,-0.54,6616053,1801798,5000000,6616053,-0.54,367.19,132.32,132.32,48392713250,132.13,132.13,48392713250 +삼성전자,005930,26,69700,5,-400,-0.57,6240561,12284414,5919637922,6240561,-0.57,50.80,0.11,0.11,436069066750,0.11,0.11,436069066750 +오리엔트바이오,002630,27,605,2,5,0.83,5723163,548299,118583005,5723163,0.83,1043.80,4.83,4.83,3628964827,5.06,5.06,3628964827 +세림B&G,340440,28,1686,2,43,2.62,5591288,9110773,28378364,5591288,2.62,61.37,19.70,19.70,9904735194,20.70,20.70,9904735194 +PS일렉트로닉스,332570,29,4800,2,125,2.67,5275862,2862389,43258755,5275862,2.67,184.32,12.20,12.20,25756157874,12.40,12.40,25756157874 +유니슨,018000,30,999,5,-111,-10.00,5229971,3913988,170712813,5229971,-10.00,133.62,3.06,3.06,5427866891,3.18,3.18,5427866891 diff --git a/top30/20250905/top30-av-20250905-121001.csv b/top30/20250905/top30-av-20250905-121001.csv new file mode 100644 index 000000000000..af4b0b2471c8 --- /dev/null +++ b/top30/20250905/top30-av-20250905-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,5,-8,-0.62,154517965,280161792,1214600000,154517965,-0.62,55.15,12.72,12.72,199329108255,12.70,12.70,199329108255 +이트론,096040,2,23,2,5,27.78,110084137,344792960,906131295,110084137,27.78,31.93,12.15,12.15,2292239011,11.00,11.00,2292239011 +현대무벡스,319400,3,7520,2,890,13.42,33543103,15173809,111376039,33543103,13.42,221.06,30.12,30.12,241289187000,28.81,28.81,241289187000 +코닉오토메이션,391710,4,2770,2,570,25.91,33424668,1367591,42065086,33424668,25.91,2444.05,79.46,79.46,88712725153,76.14,76.14,88712725153 +빌리언스,044480,5,447,2,67,17.63,30661376,2737116,40663728,30661376,17.63,1120.21,75.40,75.40,13603553243,74.84,74.84,13603553243 +오성첨단소재,052420,6,1907,2,77,4.21,25354878,49217648,91170474,25354878,4.21,51.52,27.81,27.81,47506284374,27.32,27.32,47506284374 +DB,012030,7,1672,2,92,5.82,23723550,5664272,201173933,23723550,5.82,418.83,11.79,11.79,40459143904,12.03,12.03,40459143904 +오가닉티코스메틱,900300,8,382,2,34,9.77,23039754,1027945,96002224,23039754,9.77,2241.34,24.00,24.00,9185503500,25.05,25.05,9185503500 +이아이디,093230,9,120,2,15,14.29,22277559,64162708,254384360,22277559,14.29,34.72,8.76,8.76,2746237686,9.00,9.00,2746237686 +이화전기,024810,10,170,2,13,8.28,18927750,43691172,218948640,18927750,8.28,43.32,8.64,8.64,3214167432,8.64,8.64,3214167432 +KODEX 코스닥150선물인버스,251340,11,3405,5,-25,-0.73,14960726,23167924,80000000,14960726,-0.73,64.58,18.70,18.70,51016084700,18.73,18.73,51016084700 +KODEX 인버스,114800,12,3470,5,-10,-0.29,14826590,23168254,213100000,14826590,-0.29,64.00,6.96,6.96,51416532720,6.95,6.95,51416532720 +HJ중공업,097230,13,25050,2,700,2.87,12044955,17706922,83274281,12044955,2.87,68.02,14.46,14.46,302195803325,14.49,14.49,302195803325 +KODEX 레버리지,122630,14,25035,2,140,0.56,11669637,18906272,88400000,11669637,0.56,61.72,13.20,13.20,292590179263,13.22,13.22,292590179263 +베셀,177350,15,1452,2,169,13.17,11357649,7596852,19653767,11357649,13.17,149.50,57.79,57.79,16836604218,59.00,59.00,16836604218 +KODEX 2차전지산업레버리지,462330,16,995,5,-18,-1.78,11070624,21808022,317900000,11070624,-1.78,50.76,3.48,3.48,11102481004,3.51,3.51,11102481004 +오리엔트정공,065500,17,2925,5,-5,-0.17,10843111,736489,31742912,10843111,-0.17,1472.27,34.16,34.16,35323799921,38.04,38.04,35323799921 +KODEX 코스닥150레버리지,233740,18,9000,2,135,1.52,10599535,16509299,197400000,10599535,1.52,64.20,5.37,5.37,95093119352,5.35,5.35,95093119352 +우리기술,032820,19,4060,5,-135,-3.22,10104137,75228440,165530656,10104137,-3.22,13.43,6.10,6.10,41269673516,6.14,6.14,41269673516 +대한광통신,010170,20,1325,2,42,3.27,9793449,15707082,122605139,9793449,3.27,62.35,7.99,7.99,13175961492,8.11,8.11,13175961492 +조아제약,034940,21,1356,2,257,23.38,9229928,226003,30979827,9229928,23.38,4083.98,29.79,29.79,12422024414,29.57,29.57,12422024414 +아이비젼웍스,469750,22,1415,2,61,4.51,7646476,4894286,33936481,7646476,4.51,156.23,22.53,22.53,11284391044,23.50,23.50,11284391044 +SK오션플랜트,100090,23,24250,2,1500,6.59,7529677,5694393,60180336,7529677,6.59,132.23,12.51,12.51,180003720300,12.33,12.33,180003720300 +현대힘스,460930,24,28700,2,1550,5.71,6958929,1902557,35479871,6958929,5.71,365.77,19.61,19.61,203595534425,19.99,19.99,203595534425 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7315,5,-50,-0.68,6645974,1801798,5000000,6645974,-0.68,368.85,132.92,132.92,48611734980,132.91,132.91,48611734980 +삼성전자,005930,26,69800,5,-300,-0.43,6462723,12284414,5919637922,6462723,-0.43,52.61,0.11,0.11,451569367450,0.11,0.11,451569367450 +오리엔트바이오,002630,27,605,2,5,0.83,5738608,548299,118583005,5738608,0.83,1046.62,4.84,4.84,3638295994,5.07,5.07,3638295994 +세림B&G,340440,28,1685,2,42,2.56,5604877,9110773,28378364,5604877,2.56,61.52,19.75,19.75,9927591023,20.76,20.76,9927591023 +유니슨,018000,29,1004,5,-106,-9.55,5370201,3913988,170712813,5370201,-9.55,137.21,3.15,3.15,5568009549,3.25,3.25,5568009549 +PS일렉트로닉스,332570,30,4820,2,145,3.10,5354529,2862389,43258755,5354529,3.10,187.07,12.38,12.38,26135300878,12.53,12.53,26135300878 diff --git a/top30/20250905/top30-av-20250905-122001.csv b/top30/20250905/top30-av-20250905-122001.csv new file mode 100644 index 000000000000..66a175278ca0 --- /dev/null +++ b/top30/20250905/top30-av-20250905-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-7,-0.54,157358970,280161792,1214600000,157358970,-0.54,56.17,12.96,12.96,203000828971,12.93,12.93,203000828971 +이트론,096040,2,23,2,5,27.78,110084137,344792960,906131295,110084137,27.78,31.93,12.15,12.15,2292239011,11.00,11.00,2292239011 +현대무벡스,319400,3,7500,2,870,13.12,35206048,15173809,111376039,35206048,13.12,232.02,31.61,31.61,253898098185,30.40,30.40,253898098185 +코닉오토메이션,391710,4,2770,2,570,25.91,33554484,1367591,42065086,33554484,25.91,2453.55,79.77,79.77,89071620601,76.44,76.44,89071620601 +빌리언스,044480,5,440,2,60,15.79,31247451,2737116,40663728,31247451,15.79,1141.62,76.84,76.84,13862506202,77.48,77.48,13862506202 +오성첨단소재,052420,6,1898,2,68,3.72,25726890,49217648,91170474,25726890,3.72,52.27,28.22,28.22,48212068572,27.86,27.86,48212068572 +DB,012030,7,1673,2,93,5.89,23810157,5664272,201173933,23810157,5.89,420.36,11.84,11.84,40603956507,12.06,12.06,40603956507 +오가닉티코스메틱,900300,8,381,2,33,9.48,23237875,1027945,96002224,23237875,9.48,2260.61,24.21,24.21,9260891796,25.32,25.32,9260891796 +이아이디,093230,9,120,2,15,14.29,22277559,64162708,254384360,22277559,14.29,34.72,8.76,8.76,2746237686,9.00,9.00,2746237686 +이화전기,024810,10,170,2,13,8.28,18927750,43691172,218948640,18927750,8.28,43.32,8.64,8.64,3214167432,8.64,8.64,3214167432 +KODEX 코스닥150선물인버스,251340,11,3405,5,-25,-0.73,14987789,23167924,80000000,14987789,-0.73,64.69,18.73,18.73,51108209347,18.76,18.76,51108209347 +KODEX 인버스,114800,12,3472,5,-8,-0.23,14839154,23168254,213100000,14839154,-0.23,64.05,6.96,6.96,51460165021,6.96,6.96,51460165021 +HJ중공업,097230,13,25300,2,950,3.90,12440484,17706922,83274281,12440484,3.90,70.26,14.94,14.94,312215173500,14.82,14.82,312215173500 +KODEX 레버리지,122630,14,25035,2,140,0.56,11789132,18906272,88400000,11789132,0.56,62.36,13.34,13.34,295580753557,13.36,13.36,295580753557 +베셀,177350,15,1443,2,160,12.47,11438787,7596852,19653767,11438787,12.47,150.57,58.20,58.20,16954295222,59.78,59.78,16954295222 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,11239896,21808022,317900000,11239896,-1.88,51.54,3.54,3.54,11270717950,3.57,3.57,11270717950 +오리엔트정공,065500,17,2895,5,-35,-1.19,11090917,736489,31742912,11090917,-1.19,1505.92,34.94,34.94,36044097136,39.22,39.22,36044097136 +KODEX 코스닥150레버리지,233740,18,8995,2,130,1.47,10913758,16509299,197400000,10913758,1.47,66.11,5.53,5.53,97922222544,5.51,5.51,97922222544 +우리기술,032820,19,4065,5,-130,-3.10,10234168,75228440,165530656,10234168,-3.10,13.60,6.18,6.18,41797868805,6.21,6.21,41797868805 +대한광통신,010170,20,1328,2,45,3.51,9885249,15707082,122605139,9885249,3.51,62.93,8.06,8.06,13297680033,8.17,8.17,13297680033 +조아제약,034940,21,1368,2,269,24.48,9387459,226003,30979827,9387459,24.48,4153.69,30.30,30.30,12637021802,29.82,29.82,12637021802 +아이비젼웍스,469750,22,1420,2,66,4.87,7667337,4894286,33936481,7667337,4.87,156.66,22.59,22.59,11313961057,23.48,23.48,11313961057 +SK오션플랜트,100090,23,24300,2,1550,6.81,7571503,5694393,60180336,7571503,6.81,132.96,12.58,12.58,181014708725,12.38,12.38,181014708725 +현대힘스,460930,24,28850,2,1700,6.26,7005493,1902557,35479871,7005493,6.26,368.21,19.74,19.74,204932261725,20.02,20.02,204932261725 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7320,5,-45,-0.61,6653014,1801798,5000000,6653014,-0.61,369.24,133.06,133.06,48663267780,132.96,132.96,48663267780 +삼성전자,005930,26,69750,5,-350,-0.50,6622659,12284414,5919637922,6622659,-0.50,53.91,0.11,0.11,462719273650,0.11,0.11,462719273650 +오리엔트바이오,002630,27,604,2,4,0.67,5754559,548299,118583005,5754559,0.67,1049.53,4.85,4.85,3647941228,5.09,5.09,3647941228 +세림B&G,340440,28,1699,2,56,3.41,5645594,9110773,28378364,5645594,3.41,61.97,19.89,19.89,9996468671,20.73,20.73,9996468671 +유니슨,018000,29,1007,5,-103,-9.28,5469284,3913988,170712813,5469284,-9.28,139.74,3.20,3.20,5667355397,3.30,3.30,5667355397 +PS일렉트로닉스,332570,30,4810,2,135,2.89,5375736,2862389,43258755,5375736,2.89,187.81,12.43,12.43,26237472153,12.61,12.61,26237472153 diff --git a/top30/20250905/top30-av-20250905-123001.csv b/top30/20250905/top30-av-20250905-123001.csv new file mode 100644 index 000000000000..5df78ae79fc7 --- /dev/null +++ b/top30/20250905/top30-av-20250905-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-7,-0.54,158959733,280161792,1214600000,158959733,-0.54,56.74,13.09,13.09,205070333609,13.06,13.06,205070333609 +이트론,096040,2,23,2,5,27.78,110084137,344792960,906131295,110084137,27.78,31.93,12.15,12.15,2292239011,11.00,11.00,2292239011 +현대무벡스,319400,3,7560,2,930,14.03,36180284,15173809,111376039,36180284,14.03,238.44,32.48,32.48,261213998105,31.02,31.02,261213998105 +코닉오토메이션,391710,4,2775,2,575,26.14,33733035,1367591,42065086,33733035,26.14,2466.60,80.19,80.19,89568328823,76.73,76.73,89568328823 +빌리언스,044480,5,442,2,62,16.32,31723562,2737116,40663728,31723562,16.32,1159.01,78.01,78.01,14073227678,78.30,78.30,14073227678 +오성첨단소재,052420,6,1888,2,58,3.17,26290878,49217648,91170474,26290878,3.17,53.42,28.84,28.84,49277163516,28.63,28.63,49277163516 +DB,012030,7,1669,2,89,5.63,23946210,5664272,201173933,23946210,5.63,422.76,11.90,11.90,40831531300,12.16,12.16,40831531300 +오가닉티코스메틱,900300,8,382,2,34,9.77,23359888,1027945,96002224,23359888,9.77,2272.48,24.33,24.33,9307436263,25.38,25.38,9307436263 +이아이디,093230,9,120,2,15,14.29,22277559,64162708,254384360,22277559,14.29,34.72,8.76,8.76,2746237686,9.00,9.00,2746237686 +이화전기,024810,10,170,2,13,8.28,18927750,43691172,218948640,18927750,8.28,43.32,8.64,8.64,3214167432,8.64,8.64,3214167432 +KODEX 코스닥150선물인버스,251340,11,3405,5,-25,-0.73,15341374,23167924,80000000,15341374,-0.73,66.22,19.18,19.18,52312179575,19.20,19.20,52312179575 +KODEX 인버스,114800,12,3472,5,-8,-0.23,15138021,23168254,213100000,15138021,-0.23,65.34,7.10,7.10,52498524489,7.10,7.10,52498524489 +HJ중공업,097230,13,25200,2,850,3.49,12643317,17706922,83274281,12643317,3.49,71.40,15.18,15.18,317344511350,15.12,15.12,317344511350 +KODEX 레버리지,122630,14,25035,2,140,0.56,11883303,18906272,88400000,11883303,0.56,62.85,13.44,13.44,297937449512,13.46,13.46,297937449512 +베셀,177350,15,1469,2,186,14.50,11594143,7596852,19653767,11594143,14.50,152.62,58.99,58.99,17180654918,59.51,59.51,17180654918 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,11352866,21808022,317900000,11352866,-1.88,52.06,3.57,3.57,11383007435,3.60,3.60,11383007435 +오리엔트정공,065500,17,2880,5,-50,-1.71,11282992,736489,31742912,11282992,-1.71,1532.00,35.54,35.54,36595778905,40.03,40.03,36595778905 +KODEX 코스닥150레버리지,233740,18,9000,2,135,1.52,11012248,16509299,197400000,11012248,1.52,66.70,5.58,5.58,98808134748,5.56,5.56,98808134748 +우리기술,032820,19,4045,5,-150,-3.58,10396920,75228440,165530656,10396920,-3.58,13.82,6.28,6.28,42457591011,6.34,6.34,42457591011 +대한광통신,010170,20,1328,2,45,3.51,9976056,15707082,122605139,9976056,3.51,63.51,8.14,8.14,13418379724,8.24,8.24,13418379724 +조아제약,034940,21,1362,2,263,23.93,9558746,226003,30979827,9558746,23.93,4229.48,30.85,30.85,12870649340,30.50,30.50,12870649340 +아이비젼웍스,469750,22,1411,2,57,4.21,7787207,4894286,33936481,7787207,4.21,159.11,22.95,22.95,11483509394,23.98,23.98,11483509394 +SK오션플랜트,100090,23,24250,2,1500,6.59,7644503,5694393,60180336,7644503,6.59,134.25,12.70,12.70,182792277975,12.53,12.53,182792277975 +현대힘스,460930,24,28750,2,1600,5.89,7062129,1902557,35479871,7062129,5.89,371.19,19.90,19.90,206567111500,20.25,20.25,206567111500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7330,5,-35,-0.48,6859974,1801798,5000000,6859974,-0.48,380.73,137.20,137.20,50180249380,136.92,136.92,50180249380 +삼성전자,005930,26,69700,5,-400,-0.57,6742836,12284414,5919637922,6742836,-0.57,54.89,0.11,0.11,471096387700,0.11,0.11,471096387700 +오리엔트바이오,002630,27,602,2,2,0.33,5826184,548299,118583005,5826184,0.33,1062.59,4.91,4.91,3691041703,5.17,5.17,3691041703 +세림B&G,340440,28,1684,2,41,2.50,5659422,9110773,28378364,5659422,2.50,62.12,19.94,19.94,10019863376,20.97,20.97,10019863376 +유니슨,018000,29,1003,5,-107,-9.64,5560342,3913988,170712813,5560342,-9.64,142.06,3.26,3.26,5759054100,3.36,3.36,5759054100 +에스엠코어,007820,30,4455,2,310,7.48,5487169,827031,20033946,5487169,7.48,663.48,27.39,27.39,24668503297,27.64,27.64,24668503297 diff --git a/top30/20250905/top30-av-20250905-124001.csv b/top30/20250905/top30-av-20250905-124001.csv new file mode 100644 index 000000000000..d49b1a68cec2 --- /dev/null +++ b/top30/20250905/top30-av-20250905-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,5,-9,-0.69,161014875,280161792,1214600000,161014875,-0.69,57.47,13.26,13.26,207724134392,13.25,13.25,207724134392 +이트론,096040,2,20,2,2,11.11,119225546,344792960,906131295,119225546,11.11,34.58,13.16,13.16,2475067191,13.66,13.66,2475067191 +현대무벡스,319400,3,7575,2,945,14.25,37520178,15173809,111376039,37520178,14.25,247.27,33.69,33.69,271397532750,32.17,32.17,271397532750 +코닉오토메이션,391710,4,2770,2,570,25.91,33870523,1367591,42065086,33870523,25.91,2476.66,80.52,80.52,89949717827,77.20,77.20,89949717827 +빌리언스,044480,5,443,2,63,16.58,32221265,2737116,40663728,32221265,16.58,1177.20,79.24,79.24,14293094572,79.34,79.34,14293094572 +오성첨단소재,052420,6,1884,2,54,2.95,26569596,49217648,91170474,26569596,2.95,53.98,29.14,29.14,49803274751,28.99,28.99,49803274751 +DB,012030,7,1658,2,78,4.94,24167496,5664272,201173933,24167496,4.94,426.67,12.01,12.01,41199028044,12.35,12.35,41199028044 +이아이디,093230,8,114,2,9,8.57,23951377,64162708,254384360,23951377,8.57,37.33,9.42,9.42,2937052938,10.13,10.13,2937052938 +오가닉티코스메틱,900300,9,385,2,37,10.63,23501282,1027945,96002224,23501282,10.63,2286.24,24.48,24.48,9361723932,25.33,25.33,9361723932 +이화전기,024810,10,158,2,1,0.64,20704293,43691172,218948640,20704293,0.64,47.39,9.46,9.46,3494861226,10.10,10.10,3494861226 +KODEX 코스닥150선물인버스,251340,11,3405,5,-25,-0.73,15376594,23167924,80000000,15376594,-0.73,66.37,19.22,19.22,52431960637,19.25,19.25,52431960637 +KODEX 인버스,114800,12,3470,5,-10,-0.29,15184680,23168254,213100000,15184680,-0.29,65.54,7.13,7.13,52660532542,7.12,7.12,52660532542 +HJ중공업,097230,13,25050,2,700,2.87,12803409,17706922,83274281,12803409,2.87,72.31,15.37,15.37,321382019925,15.41,15.41,321382019925 +베셀,177350,14,1444,2,161,12.55,12300784,7596852,19653767,12300784,12.55,161.92,62.59,62.59,18222316652,64.21,64.21,18222316652 +KODEX 레버리지,122630,15,25045,2,150,0.60,12079885,18906272,88400000,12079885,0.60,63.89,13.67,13.67,302862796194,13.68,13.68,302862796194 +KODEX 2차전지산업레버리지,462330,16,992,5,-21,-2.07,11582503,21808022,317900000,11582503,-2.07,53.11,3.64,3.64,11610909094,3.68,3.68,11610909094 +오리엔트정공,065500,17,2865,5,-65,-2.22,11390310,736489,31742912,11390310,-2.22,1546.57,35.88,35.88,36903556600,40.58,40.58,36903556600 +KODEX 코스닥150레버리지,233740,18,8995,2,130,1.47,11347515,16509299,197400000,11347515,1.47,68.73,5.75,5.75,101826626143,5.73,5.73,101826626143 +우리기술,032820,19,4055,5,-140,-3.34,10516103,75228440,165530656,10516103,-3.34,13.98,6.35,6.35,42940151193,6.40,6.40,42940151193 +대한광통신,010170,20,1324,2,41,3.20,10084458,15707082,122605139,10084458,3.20,64.20,8.23,8.23,13561740510,8.35,8.35,13561740510 +조아제약,034940,21,1353,2,254,23.11,9708947,226003,30979827,9708947,23.11,4295.94,31.34,31.34,13072699558,31.19,31.19,13072699558 +아이비젼웍스,469750,22,1406,2,52,3.84,7806387,4894286,33936481,7806387,3.84,159.50,23.00,23.00,11510486854,24.12,24.12,11510486854 +SK오션플랜트,100090,23,24250,2,1500,6.59,7675882,5694393,60180336,7675882,6.59,134.80,12.75,12.75,183554411200,12.58,12.58,183554411200 +현대힘스,460930,24,28700,2,1550,5.71,7103432,1902557,35479871,7103432,5.71,373.36,20.02,20.02,207750782800,20.40,20.40,207750782800 +삼성전자,005930,25,69750,5,-350,-0.50,6878097,12284414,5919637922,6878097,-0.50,55.99,0.12,0.12,480537239600,0.12,0.12,480537239600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7310,5,-55,-0.75,6859975,1801798,5000000,6859975,-0.75,380.73,137.20,137.20,50180256690,137.29,137.29,50180256690 +오리엔트바이오,002630,27,601,2,1,0.17,5878580,548299,118583005,5878580,0.17,1072.15,4.96,4.96,3722517302,5.22,5.22,3722517302 +세림B&G,340440,28,1694,2,51,3.10,5674365,9110773,28378364,5674365,3.10,62.28,20.00,20.00,10045127747,20.90,20.90,10045127747 +유니슨,018000,29,1006,5,-104,-9.37,5592955,3913988,170712813,5592955,-9.37,142.90,3.28,3.28,5791799423,3.37,3.37,5791799423 +에스엠코어,007820,30,4475,2,330,7.96,5529452,827031,20033946,5529452,7.96,668.59,27.60,27.60,24857537834,27.73,27.73,24857537834 diff --git a/top30/20250905/top30-av-20250905-125000.csv b/top30/20250905/top30-av-20250905-125000.csv new file mode 100644 index 000000000000..744beb70a160 --- /dev/null +++ b/top30/20250905/top30-av-20250905-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1293,5,-7,-0.54,164512626,280161792,1214600000,164512626,-0.54,58.72,13.54,13.54,212245322419,13.51,13.51,212245322419 +이트론,096040,2,20,2,2,11.11,119225546,344792960,906131295,119225546,11.11,34.58,13.16,13.16,2475067191,13.66,13.66,2475067191 +현대무벡스,319400,3,7550,2,920,13.88,38754073,15173809,111376039,38754073,13.88,255.40,34.80,34.80,280778433670,33.39,33.39,280778433670 +코닉오토메이션,391710,4,2762,2,562,25.55,34024343,1367591,42065086,34024343,25.55,2487.90,80.88,80.88,90374782529,77.79,77.79,90374782529 +빌리언스,044480,5,443,2,63,16.58,32350498,2737116,40663728,32350498,16.58,1181.92,79.56,79.56,14350337106,79.66,79.66,14350337106 +오성첨단소재,052420,6,1877,2,47,2.57,27177674,49217648,91170474,27177674,2.57,55.22,29.81,29.81,50942686446,29.77,29.77,50942686446 +DB,012030,7,1643,2,63,3.99,24441882,5664272,201173933,24441882,3.99,431.51,12.15,12.15,41652083078,12.60,12.60,41652083078 +이아이디,093230,8,114,2,9,8.57,23951377,64162708,254384360,23951377,8.57,37.33,9.42,9.42,2937052938,10.13,10.13,2937052938 +오가닉티코스메틱,900300,9,384,2,36,10.34,23586551,1027945,96002224,23586551,10.34,2294.53,24.57,24.57,9394449931,25.48,25.48,9394449931 +이화전기,024810,10,158,2,1,0.64,20704293,43691172,218948640,20704293,0.64,47.39,9.46,9.46,3494861226,10.10,10.10,3494861226 +KODEX 코스닥150선물인버스,251340,11,3405,5,-25,-0.73,15986660,23167924,80000000,15986660,-0.73,69.00,19.98,19.98,54507726697,20.01,20.01,54507726697 +KODEX 인버스,114800,12,3475,5,-5,-0.14,15199479,23168254,213100000,15199479,-0.14,65.60,7.13,7.13,52711922224,7.12,7.12,52711922224 +HJ중공업,097230,13,25450,2,1100,4.52,13037079,17706922,83274281,13037079,4.52,73.63,15.66,15.66,327293614075,15.44,15.44,327293614075 +베셀,177350,14,1445,2,162,12.63,12419803,7596852,19653767,12419803,12.63,163.49,63.19,63.19,18394592750,64.77,64.77,18394592750 +KODEX 2차전지산업레버리지,462330,15,991,5,-22,-2.17,12348308,21808022,317900000,12348308,-2.17,56.62,3.88,3.88,12369392920,3.93,3.93,12369392920 +KODEX 레버리지,122630,16,25020,2,125,0.50,12175606,18906272,88400000,12175606,0.50,64.40,13.77,13.77,305258559003,13.80,13.80,305258559003 +오리엔트정공,065500,17,2855,5,-75,-2.56,11482509,736489,31742912,11482509,-2.56,1559.09,36.17,36.17,37167145461,41.01,41.01,37167145461 +KODEX 코스닥150레버리지,233740,18,8995,2,130,1.47,11411223,16509299,197400000,11411223,1.47,69.12,5.78,5.78,102399673623,5.77,5.77,102399673623 +우리기술,032820,19,4050,5,-145,-3.46,10577898,75228440,165530656,10577898,-3.46,14.06,6.39,6.39,43190044372,6.44,6.44,43190044372 +대한광통신,010170,20,1323,2,40,3.12,10151704,15707082,122605139,10151704,3.12,64.63,8.28,8.28,13650623166,8.42,8.42,13650623166 +조아제약,034940,21,1350,2,251,22.84,9757673,226003,30979827,9757673,22.84,4317.50,31.50,31.50,13138279233,31.41,31.41,13138279233 +아이비젼웍스,469750,22,1421,2,67,4.95,7849325,4894286,33936481,7849325,4.95,160.38,23.13,23.13,11571326556,24.00,24.00,11571326556 +SK오션플랜트,100090,23,24600,2,1850,8.13,7791575,5694393,60180336,7791575,8.13,136.83,12.95,12.95,186382479875,12.59,12.59,186382479875 +현대힘스,460930,24,28500,2,1350,4.97,7185122,1902557,35479871,7185122,4.97,377.66,20.25,20.25,210082213375,20.78,20.78,210082213375 +삼성전자,005930,25,69800,5,-300,-0.43,7018689,12284414,5919637922,7018689,-0.43,57.13,0.12,0.12,490346519950,0.12,0.12,490346519950 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7330,5,-35,-0.48,6891881,1801798,5000000,6891881,-0.48,382.50,137.84,137.84,50413649095,137.55,137.55,50413649095 +오리엔트바이오,002630,27,600,3,0,0.00,5914997,548299,118583005,5914997,0.00,1078.79,4.99,4.99,3744340185,5.26,5.26,3744340185 +유니슨,018000,28,1002,5,-108,-9.73,5731080,3913988,170712813,5731080,-9.73,146.43,3.36,3.36,5930238541,3.47,3.47,5930238541 +세림B&G,340440,29,1691,2,48,2.92,5678662,9110773,28378364,5678662,2.92,62.33,20.01,20.01,10052401722,20.95,20.95,10052401722 +에스엠코어,007820,30,4545,2,400,9.65,5674281,827031,20033946,5674281,9.65,686.10,28.32,28.32,25511936035,28.02,28.02,25511936035 diff --git a/top30/20250905/top30-av-20250905-130000.csv b/top30/20250905/top30-av-20250905-130000.csv new file mode 100644 index 000000000000..fb26ab883cb1 --- /dev/null +++ b/top30/20250905/top30-av-20250905-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,5,-8,-0.62,167103758,280161792,1214600000,167103758,-0.62,59.65,13.76,13.76,215591792640,13.74,13.74,215591792640 +이트론,096040,2,20,2,2,11.11,119225546,344792960,906131295,119225546,11.11,34.58,13.16,13.16,2475067191,13.66,13.66,2475067191 +현대무벡스,319400,3,7370,2,740,11.16,40466017,15173809,111376039,40466017,11.16,266.68,36.33,36.33,293527947695,35.76,35.76,293527947695 +코닉오토메이션,391710,4,2735,2,535,24.32,34640047,1367591,42065086,34640047,24.32,2532.92,82.35,82.35,92059164817,80.02,80.02,92059164817 +빌리언스,044480,5,440,2,60,15.79,32716954,2737116,40663728,32716954,15.79,1195.31,80.46,80.46,14511478166,81.11,81.11,14511478166 +오성첨단소재,052420,6,1910,2,80,4.37,27737138,49217648,91170474,27737138,4.37,56.36,30.42,30.42,52003761502,29.86,29.86,52003761502 +DB,012030,7,1647,2,67,4.24,24595597,5664272,201173933,24595597,4.24,434.22,12.23,12.23,41904928133,12.65,12.65,41904928133 +이아이디,093230,8,114,2,9,8.57,23951377,64162708,254384360,23951377,8.57,37.33,9.42,9.42,2937052938,10.13,10.13,2937052938 +오가닉티코스메틱,900300,9,390,2,42,12.07,23933687,1027945,96002224,23933687,12.07,2328.30,24.93,24.93,9529492616,25.45,25.45,9529492616 +이화전기,024810,10,158,2,1,0.64,20704293,43691172,218948640,20704293,0.64,47.39,9.46,9.46,3494861226,10.10,10.10,3494861226 +KODEX 코스닥150선물인버스,251340,11,3402,5,-28,-0.82,16099056,23167924,80000000,16099056,-0.82,69.49,20.12,20.12,54890424594,20.17,20.17,54890424594 +KODEX 인버스,114800,12,3475,5,-5,-0.14,15224908,23168254,213100000,15224908,-0.14,65.71,7.14,7.14,52800202049,7.13,7.13,52800202049 +HJ중공업,097230,13,25350,2,1000,4.11,13176768,17706922,83274281,13176768,4.11,74.42,15.82,15.82,330836892900,15.67,15.67,330836892900 +KODEX 2차전지산업레버리지,462330,14,994,5,-19,-1.88,12747605,21808022,317900000,12747605,-1.88,58.45,4.01,4.01,12765909544,4.04,4.04,12765909544 +베셀,177350,15,1447,2,164,12.78,12498011,7596852,19653767,12498011,12.78,164.52,63.59,63.59,18507569621,65.08,65.08,18507569621 +KODEX 레버리지,122630,16,25050,2,155,0.62,12382941,18906272,88400000,12382941,0.62,65.50,14.01,14.01,310452824013,14.02,14.02,310452824013 +KODEX 코스닥150레버리지,233740,17,8995,2,130,1.47,11633366,16509299,197400000,11633366,1.47,70.47,5.89,5.89,104398561443,5.88,5.88,104398561443 +오리엔트정공,065500,18,2855,5,-75,-2.56,11591933,736489,31742912,11591933,-2.56,1573.95,36.52,36.52,37479329831,41.36,41.36,37479329831 +우리기술,032820,19,4045,5,-150,-3.58,10659903,75228440,165530656,10659903,-3.58,14.17,6.44,6.44,43521583165,6.50,6.50,43521583165 +대한광통신,010170,20,1323,2,40,3.12,10205749,15707082,122605139,10205749,3.12,64.98,8.32,8.32,13722212168,8.46,8.46,13722212168 +조아제약,034940,21,1341,2,242,22.02,9831079,226003,30979827,9831079,22.02,4349.98,31.73,31.73,13236684866,31.86,31.86,13236684866 +SK오션플랜트,100090,22,24600,2,1850,8.13,8171028,5694393,60180336,8171028,8.13,143.49,13.58,13.58,195756660050,13.22,13.22,195756660050 +아이비젼웍스,469750,23,1411,2,57,4.21,7884511,4894286,33936481,7884511,4.21,161.10,23.23,23.23,11621188149,24.27,24.27,11621188149 +현대힘스,460930,24,28650,2,1500,5.52,7219974,1902557,35479871,7219974,5.52,379.49,20.35,20.35,211075856900,20.76,20.76,211075856900 +삼성전자,005930,25,69750,5,-350,-0.50,7177452,12284414,5919637922,7177452,-0.50,58.43,0.12,0.12,501427638450,0.12,0.12,501427638450 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7315,5,-50,-0.68,6937662,1801798,5000000,6937662,-0.68,385.04,138.75,138.75,50748702310,138.75,138.75,50748702310 +오리엔트바이오,002630,27,602,2,2,0.33,5927726,548299,118583005,5927726,0.33,1081.11,5.00,5.00,3751973385,5.26,5.26,3751973385 +유니슨,018000,28,998,5,-112,-10.09,5868387,3913988,170712813,5868387,-10.09,149.93,3.44,3.44,6067397019,3.56,3.56,6067397019 +에스엠코어,007820,29,4520,2,375,9.05,5779979,827031,20033946,5779979,9.05,698.88,28.85,28.85,25991895838,28.70,28.70,25991895838 +세림B&G,340440,30,1680,2,37,2.25,5712083,9110773,28378364,5712083,2.25,62.70,20.13,20.13,10108546826,21.20,21.20,10108546826 diff --git a/top30/20250905/top30-av-20250905-131000.csv b/top30/20250905/top30-av-20250905-131000.csv new file mode 100644 index 000000000000..b5c84883fb2c --- /dev/null +++ b/top30/20250905/top30-av-20250905-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-10,-0.77,172086939,280161792,1214600000,172086939,-0.77,61.42,14.17,14.17,222018909496,14.17,14.17,222018909496 +이트론,096040,2,20,2,2,11.11,125383886,344792960,906131295,125383886,11.11,36.36,13.84,13.84,2598233991,14.34,14.34,2598233991 +현대무벡스,319400,3,7355,2,725,10.94,41015461,15173809,111376039,41015461,10.94,270.30,36.83,36.83,297592472085,36.33,36.33,297592472085 +코닉오토메이션,391710,4,2735,2,535,24.32,34871404,1367591,42065086,34871404,24.32,2549.84,82.90,82.90,92689585768,80.57,80.57,92689585768 +빌리언스,044480,5,443,2,63,16.58,32976444,2737116,40663728,32976444,16.58,1204.79,81.10,81.10,14625521180,81.19,81.19,14625521180 +오성첨단소재,052420,6,1884,2,54,2.95,28434567,49217648,91170474,28434567,2.95,57.77,31.19,31.19,53327897103,31.05,31.05,53327897103 +이아이디,093230,7,108,2,3,2.86,26169716,64162708,254384360,26169716,2.86,40.79,10.29,10.29,3176633550,11.56,11.56,3176633550 +오가닉티코스메틱,900300,8,391,2,43,12.36,24758538,1027945,96002224,24758538,12.36,2408.55,25.79,25.79,9854324828,26.25,26.25,9854324828 +DB,012030,9,1659,2,79,5.00,24708659,5664272,201173933,24708659,5.00,436.22,12.28,12.28,42091371222,12.61,12.61,42091371222 +이화전기,024810,10,165,2,8,5.10,22346280,43691172,218948640,22346280,5.10,51.15,10.21,10.21,3765789081,10.42,10.42,3765789081 +KODEX 코스닥150선물인버스,251340,11,3402,5,-28,-0.82,16145313,23167924,80000000,16145313,-0.82,69.69,20.18,20.18,55047720094,20.23,20.23,55047720094 +KODEX 인버스,114800,12,3470,5,-10,-0.29,15877370,23168254,213100000,15877370,-0.29,68.53,7.45,7.45,55064245354,7.45,7.45,55064245354 +HJ중공업,097230,13,25550,2,1200,4.93,13685665,17706922,83274281,13685665,4.93,77.29,16.43,16.43,343833038100,16.16,16.16,343833038100 +KODEX 2차전지산업레버리지,462330,14,996,5,-17,-1.68,12992537,21808022,317900000,12992537,-1.68,59.58,4.09,4.09,13009452854,4.11,4.11,13009452854 +KODEX 레버리지,122630,15,25085,2,190,0.76,12778044,18906272,88400000,12778044,0.76,67.59,14.45,14.45,320364176053,14.45,14.45,320364176053 +베셀,177350,16,1442,2,159,12.39,12557244,7596852,19653767,12557244,12.39,165.30,63.89,63.89,18593050983,65.61,65.61,18593050983 +KODEX 코스닥150레버리지,233740,17,9010,2,145,1.64,11946724,16509299,197400000,11946724,1.64,72.36,6.05,6.05,107220801385,6.03,6.03,107220801385 +오리엔트정공,065500,18,2845,5,-85,-2.90,11705793,736489,31742912,11705793,-2.90,1589.40,36.88,36.88,37803423941,41.86,41.86,37803423941 +우리기술,032820,19,4060,5,-135,-3.22,10804221,75228440,165530656,10804221,-3.22,14.36,6.53,6.53,44106660691,6.56,6.56,44106660691 +대한광통신,010170,20,1321,2,38,2.96,10282122,15707082,122605139,10282122,2.96,65.46,8.39,8.39,13823059715,8.53,8.53,13823059715 +조아제약,034940,21,1333,2,234,21.29,9881434,226003,30979827,9881434,21.29,4372.26,31.90,31.90,13304160231,32.22,32.22,13304160231 +SK오션플랜트,100090,22,24700,2,1950,8.57,8336106,5694393,60180336,8336106,8.57,146.39,13.85,13.85,199841177250,13.44,13.44,199841177250 +아이비젼웍스,469750,23,1411,2,57,4.21,7940385,4894286,33936481,7940385,4.21,162.24,23.40,23.40,11699860760,24.43,24.43,11699860760 +삼성전자,005930,24,69800,5,-300,-0.43,7378119,12284414,5919637922,7378119,-0.43,60.06,0.12,0.12,515430421700,0.12,0.12,515430421700 +현대힘스,460930,25,28800,2,1650,6.08,7301241,1902557,35479871,7301241,6.08,383.76,20.58,20.58,213417084275,20.89,20.89,213417084275 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7305,5,-60,-0.81,7003792,1801798,5000000,7003792,-0.81,388.71,140.08,140.08,51231822150,140.27,140.27,51231822150 +유니슨,018000,27,992,5,-118,-10.63,6178616,3913988,170712813,6178616,-10.63,157.86,3.62,3.62,6376197115,3.77,3.77,6376197115 +오리엔트바이오,002630,28,598,5,-2,-0.33,5958917,548299,118583005,5958917,-0.33,1086.80,5.03,5.03,3770657032,5.32,5.32,3770657032 +에스엠코어,007820,29,4535,2,390,9.41,5878016,827031,20033946,5878016,9.41,710.74,29.34,29.34,26435902443,29.10,29.10,26435902443 +세림B&G,340440,30,1684,2,41,2.50,5723930,9110773,28378364,5723930,2.50,62.83,20.17,20.17,10128505635,21.19,21.19,10128505635 diff --git a/top30/20250905/top30-av-20250905-132000.csv b/top30/20250905/top30-av-20250905-132000.csv new file mode 100644 index 000000000000..9115cc11232e --- /dev/null +++ b/top30/20250905/top30-av-20250905-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-10,-0.77,174957165,280161792,1214600000,174957165,-0.77,62.45,14.40,14.40,225719498912,14.41,14.41,225719498912 +이트론,096040,2,20,2,2,11.11,125383886,344792960,906131295,125383886,11.11,36.36,13.84,13.84,2598233991,14.34,14.34,2598233991 +현대무벡스,319400,3,7330,2,700,10.56,41623211,15173809,111376039,41623211,10.56,274.31,37.37,37.37,302054256320,37.00,37.00,302054256320 +코닉오토메이션,391710,4,2705,2,505,22.95,35400633,1367591,42065086,35400633,22.95,2588.54,84.16,84.16,94122560129,82.72,82.72,94122560129 +빌리언스,044480,5,442,2,62,16.32,33515063,2737116,40663728,33515063,16.32,1224.47,82.42,82.42,14864474460,82.70,82.70,14864474460 +오성첨단소재,052420,6,1885,2,55,3.01,28658341,49217648,91170474,28658341,3.01,58.23,31.43,31.43,53750089868,31.28,31.28,53750089868 +이아이디,093230,7,108,2,3,2.86,26169716,64162708,254384360,26169716,2.86,40.79,10.29,10.29,3176633550,11.56,11.56,3176633550 +오가닉티코스메틱,900300,8,391,2,43,12.36,24984721,1027945,96002224,24984721,12.36,2430.55,26.03,26.03,9942949921,26.49,26.49,9942949921 +DB,012030,9,1659,2,79,5.00,24799321,5664272,201173933,24799321,5.00,437.82,12.33,12.33,42241154701,12.66,12.66,42241154701 +이화전기,024810,10,165,2,8,5.10,22346280,43691172,218948640,22346280,5.10,51.15,10.21,10.21,3765789081,10.42,10.42,3765789081 +KODEX 코스닥150선물인버스,251340,11,3400,5,-30,-0.87,17412636,23167924,80000000,17412636,-0.87,75.16,21.77,21.77,59352713181,21.82,21.82,59352713181 +KODEX 인버스,114800,12,3470,5,-10,-0.29,16162970,23168254,213100000,16162970,-0.29,69.76,7.58,7.58,56055260658,7.58,7.58,56055260658 +HJ중공업,097230,13,25400,2,1050,4.31,13899604,17706922,83274281,13899604,4.31,78.50,16.69,16.69,349277565250,16.51,16.51,349277565250 +KODEX 2차전지산업레버리지,462330,14,994,5,-19,-1.88,13293315,21808022,317900000,13293315,-1.88,60.96,4.18,4.18,13308713994,4.21,4.21,13308713994 +KODEX 레버리지,122630,15,25075,2,180,0.72,12977811,18906272,88400000,12977811,0.72,68.64,14.68,14.68,325376487869,14.68,14.68,325376487869 +KODEX 코스닥150레버리지,233740,16,9035,2,170,1.92,12826013,16509299,197400000,12826013,1.92,77.69,6.50,6.50,115159582770,6.46,6.46,115159582770 +베셀,177350,17,1426,2,143,11.15,12748332,7596852,19653767,12748332,11.15,167.81,64.86,64.86,18866170365,67.32,67.32,18866170365 +오리엔트정공,065500,18,2840,5,-90,-3.07,11778217,736489,31742912,11778217,-3.07,1599.24,37.11,37.11,38008622206,42.16,42.16,38008622206 +우리기술,032820,19,4055,5,-140,-3.34,10912302,75228440,165530656,10912302,-3.34,14.51,6.59,6.59,44544532172,6.64,6.64,44544532172 +대한광통신,010170,20,1321,2,38,2.96,10398997,15707082,122605139,10398997,2.96,66.21,8.48,8.48,13977016015,8.63,8.63,13977016015 +조아제약,034940,21,1332,2,233,21.20,9970535,226003,30979827,9970535,21.20,4411.68,32.18,32.18,13423014267,32.53,32.53,13423014267 +SK오션플랜트,100090,22,24700,2,1950,8.57,8521236,5694393,60180336,8521236,8.57,149.64,14.16,14.16,204427001125,13.75,13.75,204427001125 +아이비젼웍스,469750,23,1407,2,53,3.91,7970664,4894286,33936481,7970664,3.91,162.86,23.49,23.49,11742437671,24.59,24.59,11742437671 +삼성전자,005930,24,69700,5,-400,-0.57,7484695,12284414,5919637922,7484695,-0.57,60.93,0.13,0.13,522867765050,0.13,0.13,522867765050 +현대힘스,460930,25,28800,2,1650,6.08,7327161,1902557,35479871,7327161,6.08,385.12,20.65,20.65,214162888375,20.96,20.96,214162888375 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7305,5,-60,-0.81,7003792,1801798,5000000,7003792,-0.81,388.71,140.08,140.08,51231822150,140.27,140.27,51231822150 +유니슨,018000,27,994,5,-116,-10.45,6305013,3913988,170712813,6305013,-10.45,161.09,3.69,3.69,6501825350,3.83,3.83,6501825350 +PS일렉트로닉스,332570,28,4860,2,185,3.96,6118857,2862389,43258755,6118857,3.96,213.77,14.14,14.14,29860084979,14.20,14.20,29860084979 +에스엠코어,007820,29,4540,2,395,9.53,6018445,827031,20033946,6018445,9.53,727.72,30.04,30.04,27069092025,29.76,29.76,27069092025 +오리엔트바이오,002630,30,599,5,-1,-0.17,5995891,548299,118583005,5995891,-0.17,1093.54,5.06,5.06,3792798808,5.34,5.34,3792798808 diff --git a/top30/20250905/top30-av-20250905-133000.csv b/top30/20250905/top30-av-20250905-133000.csv new file mode 100644 index 000000000000..59df707c1ab5 --- /dev/null +++ b/top30/20250905/top30-av-20250905-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,5,-9,-0.69,177254716,280161792,1214600000,177254716,-0.69,63.27,14.59,14.59,228684674515,14.58,14.58,228684674515 +이트론,096040,2,20,2,2,11.11,125383886,344792960,906131295,125383886,11.11,36.36,13.84,13.84,2598233991,14.34,14.34,2598233991 +현대무벡스,319400,3,7400,2,770,11.61,42451203,15173809,111376039,42451203,11.61,279.77,38.12,38.12,308107812240,37.38,37.38,308107812240 +코닉오토메이션,391710,4,2695,2,495,22.50,35874555,1367591,42065086,35874555,22.50,2623.19,85.28,85.28,95398037065,84.15,84.15,95398037065 +빌리언스,044480,5,440,2,60,15.79,33719250,2737116,40663728,33719250,15.79,1231.93,82.92,82.92,14954521076,83.58,83.58,14954521076 +오성첨단소재,052420,6,1864,2,34,1.86,29251950,49217648,91170474,29251950,1.86,59.43,32.08,32.08,54859852300,32.28,32.28,54859852300 +이아이디,093230,7,108,2,3,2.86,26169716,64162708,254384360,26169716,2.86,40.79,10.29,10.29,3176633550,11.56,11.56,3176633550 +오가닉티코스메틱,900300,8,390,2,42,12.07,25132692,1027945,96002224,25132692,12.07,2444.95,26.18,26.18,10000787093,26.71,26.71,10000787093 +DB,012030,9,1649,2,69,4.37,24903800,5664272,201173933,24903800,4.37,439.66,12.38,12.38,42413790567,12.79,12.79,42413790567 +이화전기,024810,10,165,2,8,5.10,22346280,43691172,218948640,22346280,5.10,51.15,10.21,10.21,3765789081,10.42,10.42,3765789081 +KODEX 코스닥150선물인버스,251340,11,3395,5,-35,-1.02,17667014,23167924,80000000,17667014,-1.02,76.26,22.08,22.08,60216303105,22.17,22.17,60216303105 +KODEX 인버스,114800,12,3470,5,-10,-0.29,16443831,23168254,213100000,16443831,-0.29,70.98,7.72,7.72,57029850118,7.71,7.71,57029850118 +HJ중공업,097230,13,25700,2,1350,5.54,14268470,17706922,83274281,14268470,5.54,80.58,17.13,17.13,358725523425,16.76,16.76,358725523425 +KODEX 2차전지산업레버리지,462330,14,991,5,-22,-2.17,13498835,21808022,317900000,13498835,-2.17,61.90,4.25,4.25,13512790930,4.29,4.29,13512790930 +KODEX 코스닥150레버리지,233740,15,9025,2,160,1.80,13105238,16509299,197400000,13105238,1.80,79.38,6.64,6.64,117683148413,6.61,6.61,117683148413 +KODEX 레버리지,122630,16,25045,2,150,0.60,13063831,18906272,88400000,13063831,0.60,69.10,14.78,14.78,327532473168,14.79,14.79,327532473168 +베셀,177350,17,1422,2,139,10.83,12831745,7596852,19653767,12831745,10.83,168.91,65.29,65.29,18984843098,67.93,67.93,18984843098 +오리엔트정공,065500,18,2840,5,-90,-3.07,11833064,736489,31742912,11833064,-3.07,1606.69,37.28,37.28,38163839070,42.33,42.33,38163839070 +우리기술,032820,19,4065,5,-130,-3.10,11074791,75228440,165530656,11074791,-3.10,14.72,6.69,6.69,45204611619,6.72,6.72,45204611619 +대한광통신,010170,20,1331,2,48,3.74,10499009,15707082,122605139,10499009,3.74,66.84,8.56,8.56,14109887116,8.65,8.65,14109887116 +조아제약,034940,21,1341,2,242,22.02,9997652,226003,30979827,9997652,22.02,4423.68,32.27,32.27,13459266935,32.40,32.40,13459266935 +SK오션플랜트,100090,22,24800,2,2050,9.01,8630551,5694393,60180336,8630551,9.01,151.56,14.34,14.34,207132405875,13.88,13.88,207132405875 +아이비젼웍스,469750,23,1388,2,34,2.51,8110684,4894286,33936481,8110684,2.51,165.72,23.90,23.90,11937742966,25.34,25.34,11937742966 +삼성전자,005930,24,69800,5,-300,-0.43,7607038,12284414,5919637922,7607038,-0.43,61.92,0.13,0.13,531404993600,0.13,0.13,531404993600 +모코엠시스,333050,25,1670,2,246,17.28,7526465,31989,24613326,7526465,17.28,9999.99,30.58,30.58,12134407403,29.52,29.52,12134407403 +현대힘스,460930,26,28650,2,1500,5.52,7366308,1902557,35479871,7366308,5.52,387.18,20.76,20.76,215289253575,21.18,21.18,215289253575 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,7310,5,-55,-0.75,7016279,1801798,5000000,7016279,-0.75,389.40,140.33,140.33,51323102120,140.42,140.42,51323102120 +유니슨,018000,28,997,5,-113,-10.18,6458757,3913988,170712813,6458757,-10.18,165.02,3.78,3.78,6654596053,3.91,3.91,6654596053 +PS일렉트로닉스,332570,29,4855,2,180,3.85,6180624,2862389,43258755,6180624,3.85,215.93,14.29,14.29,30159880795,14.36,14.36,30159880795 +에스엠코어,007820,30,4500,2,355,8.56,6049774,827031,20033946,6049774,8.56,731.51,30.20,30.20,27210297380,30.18,30.18,27210297380 diff --git a/top30/20250905/top30-av-20250905-134000.csv b/top30/20250905/top30-av-20250905-134000.csv new file mode 100644 index 000000000000..09372d3443d3 --- /dev/null +++ b/top30/20250905/top30-av-20250905-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,5,-9,-0.69,178702967,280161792,1214600000,178702967,-0.69,63.79,14.71,14.71,230555758368,14.70,14.70,230555758368 +이트론,096040,2,19,2,1,5.56,131984441,344792960,906131295,131984441,5.56,38.28,14.57,14.57,2723644536,15.82,15.82,2723644536 +현대무벡스,319400,3,7310,2,680,10.26,42936422,15173809,111376039,42936422,10.26,282.96,38.55,38.55,311665838975,38.28,38.28,311665838975 +코닉오토메이션,391710,4,2690,2,490,22.27,36145711,1367591,42065086,36145711,22.27,2643.02,85.93,85.93,96129142855,84.95,84.95,96129142855 +빌리언스,044480,5,442,2,62,16.32,33941448,2737116,40663728,33941448,16.32,1240.04,83.47,83.47,15051875378,83.75,83.75,15051875378 +오성첨단소재,052420,6,1850,2,20,1.09,29757093,49217648,91170474,29757093,1.09,60.46,32.64,32.64,55795652764,33.08,33.08,55795652764 +이아이디,093230,7,110,2,5,4.76,27982317,64162708,254384360,27982317,4.76,43.61,11.00,11.00,3376019660,12.06,12.06,3376019660 +오가닉티코스메틱,900300,8,393,2,45,12.93,25787618,1027945,96002224,25787618,12.93,2508.66,26.86,26.86,10258753288,27.19,27.19,10258753288 +DB,012030,9,1634,2,54,3.42,25156396,5664272,201173933,25156396,3.42,444.12,12.50,12.50,42827777352,13.03,13.03,42827777352 +이화전기,024810,10,162,2,5,3.18,23922134,43691172,218948640,23922134,3.18,54.75,10.93,10.93,4021077429,11.34,11.34,4021077429 +KODEX 코스닥150선물인버스,251340,11,3400,5,-30,-0.87,18042404,23167924,80000000,18042404,-0.87,77.88,22.55,22.55,61492627638,22.61,22.61,61492627638 +KODEX 인버스,114800,12,3475,5,-5,-0.14,16450471,23168254,213100000,16450471,-0.14,71.00,7.72,7.72,57052904438,7.70,7.70,57052904438 +HJ중공업,097230,13,25650,2,1300,5.34,14726978,17706922,83274281,14726978,5.34,83.17,17.68,17.68,370523682400,17.35,17.35,370523682400 +KODEX 2차전지산업레버리지,462330,14,988,5,-25,-2.47,14131657,21808022,317900000,14131657,-2.47,64.80,4.45,4.45,14138580338,4.50,4.50,14138580338 +KODEX 코스닥150레버리지,233740,15,9015,2,150,1.69,13458637,16509299,197400000,13458637,1.69,81.52,6.82,6.82,120871479993,6.79,6.79,120871479993 +KODEX 레버리지,122630,16,25050,2,155,0.62,13203027,18906272,88400000,13203027,0.62,69.83,14.94,14.94,331018726432,14.95,14.95,331018726432 +베셀,177350,17,1426,2,143,11.15,12896430,7596852,19653767,12896430,11.15,169.76,65.62,65.62,19077226757,68.07,68.07,19077226757 +오리엔트정공,065500,18,2840,5,-90,-3.07,11879890,736489,31742912,11879890,-3.07,1613.04,37.43,37.43,38296798323,42.48,42.48,38296798323 +우리기술,032820,19,4050,5,-145,-3.46,11167593,75228440,165530656,11167593,-3.46,14.84,6.75,6.75,45581222851,6.80,6.80,45581222851 +대한광통신,010170,20,1342,2,59,4.60,10678431,15707082,122605139,10678431,4.60,67.98,8.71,8.71,14350009106,8.72,8.72,14350009106 +조아제약,034940,21,1347,2,248,22.57,10084614,226003,30979827,10084614,22.57,4462.16,32.55,32.55,13576719348,32.53,32.53,13576719348 +모코엠시스,333050,22,1654,2,230,16.15,9307811,31989,24613326,9307811,16.15,9999.99,37.82,37.82,15092255818,37.07,37.07,15092255818 +SK오션플랜트,100090,23,24550,2,1800,7.91,8785928,5694393,60180336,8785928,7.91,154.29,14.60,14.60,210944217750,14.28,14.28,210944217750 +아이비젼웍스,469750,24,1390,2,36,2.66,8159379,4894286,33936481,8159379,2.66,166.71,24.04,24.04,12005410944,25.45,25.45,12005410944 +삼성전자,005930,25,69800,5,-300,-0.43,7741860,12284414,5919637922,7741860,-0.43,63.02,0.13,0.13,540812717350,0.13,0.13,540812717350 +현대힘스,460930,26,28700,2,1550,5.71,7390305,1902557,35479871,7390305,5.71,388.44,20.83,20.83,215978254250,21.21,21.21,215978254250 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,7310,5,-55,-0.75,7016279,1801798,5000000,7016279,-0.75,389.40,140.33,140.33,51323102120,140.42,140.42,51323102120 +유니슨,018000,28,993,5,-117,-10.54,6738212,3913988,170712813,6738212,-10.54,172.16,3.95,3.95,6932193569,4.09,4.09,6932193569 +PS일렉트로닉스,332570,29,4845,2,170,3.64,6227887,2862389,43258755,6227887,3.64,217.58,14.40,14.40,30389018435,14.50,14.50,30389018435 +에스엠코어,007820,30,4475,2,330,7.96,6085441,827031,20033946,6085441,7.96,735.82,30.38,30.38,27370479410,30.53,30.53,27370479410 diff --git a/top30/20250905/top30-av-20250905-135000.csv b/top30/20250905/top30-av-20250905-135000.csv new file mode 100644 index 000000000000..30e147faef7b --- /dev/null +++ b/top30/20250905/top30-av-20250905-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-10,-0.77,180459068,280161792,1214600000,180459068,-0.77,64.41,14.86,14.86,232822408809,14.86,14.86,232822408809 +이트론,096040,2,19,2,1,5.56,131984441,344792960,906131295,131984441,5.56,38.28,14.57,14.57,2723644536,15.82,15.82,2723644536 +현대무벡스,319400,3,7310,2,680,10.26,43203362,15173809,111376039,43203362,10.26,284.72,38.79,38.79,313616340760,38.52,38.52,313616340760 +코닉오토메이션,391710,4,2670,2,470,21.36,36519706,1367591,42065086,36519706,21.36,2670.37,86.82,86.82,97131256703,86.48,86.48,97131256703 +빌리언스,044480,5,439,2,59,15.53,34038938,2737116,40663728,34038938,15.53,1243.61,83.71,83.71,15094747992,84.56,84.56,15094747992 +오성첨단소재,052420,6,1844,2,14,0.77,30013947,49217648,91170474,30013947,0.77,60.98,32.92,32.92,56271098284,33.47,33.47,56271098284 +이아이디,093230,7,110,2,5,4.76,27982317,64162708,254384360,27982317,4.76,43.61,11.00,11.00,3376019660,12.06,12.06,3376019660 +오가닉티코스메틱,900300,8,387,2,39,11.21,26314532,1027945,96002224,26314532,11.21,2559.92,27.41,27.41,10463373259,28.16,28.16,10463373259 +DB,012030,9,1633,2,53,3.35,25282808,5664272,201173933,25282808,3.35,446.36,12.57,12.57,43034668378,13.10,13.10,43034668378 +이화전기,024810,10,162,2,5,3.18,23922134,43691172,218948640,23922134,3.18,54.75,10.93,10.93,4021077429,11.34,11.34,4021077429 +KODEX 코스닥150선물인버스,251340,11,3400,5,-30,-0.87,18187774,23167924,80000000,18187774,-0.87,78.50,22.73,22.73,61986955172,22.79,22.79,61986955172 +KODEX 인버스,114800,12,3470,5,-10,-0.29,16595257,23168254,213100000,16595257,-0.29,71.63,7.79,7.79,57555318090,7.78,7.78,57555318090 +HJ중공업,097230,13,25800,2,1450,5.95,15134363,17706922,83274281,15134363,5.95,85.47,18.17,18.17,381030134325,17.73,17.73,381030134325 +KODEX 2차전지산업레버리지,462330,14,991,5,-22,-2.17,14757615,21808022,317900000,14757615,-2.17,67.67,4.64,4.64,14757917257,4.68,4.68,14757917257 +KODEX 코스닥150레버리지,233740,15,9015,2,150,1.69,13695917,16509299,197400000,13695917,1.69,82.96,6.94,6.94,123009662593,6.91,6.91,123009662593 +KODEX 레버리지,122630,16,25080,2,185,0.74,13295966,18906272,88400000,13295966,0.74,70.33,15.04,15.04,333347565322,15.04,15.04,333347565322 +베셀,177350,17,1432,2,149,11.61,12948151,7596852,19653767,12948151,11.61,170.44,65.88,65.88,19151323142,68.05,68.05,19151323142 +오리엔트정공,065500,18,2850,5,-80,-2.73,11931987,736489,31742912,11931987,-2.73,1620.12,37.59,37.59,38445073075,42.50,42.50,38445073075 +우리기술,032820,19,4055,5,-140,-3.34,11261646,75228440,165530656,11261646,-3.34,14.97,6.80,6.80,45963166549,6.85,6.85,45963166549 +모코엠시스,333050,20,1700,2,276,19.38,11206709,31989,24613326,11206709,19.38,9999.99,45.53,45.53,18257666922,43.63,43.63,18257666922 +대한광통신,010170,21,1339,2,56,4.36,10900490,15707082,122605139,10900490,4.36,69.40,8.89,8.89,14649361973,8.92,8.92,14649361973 +조아제약,034940,22,1337,2,238,21.66,10117239,226003,30979827,10117239,21.66,4476.59,32.66,32.66,13620414964,32.88,32.88,13620414964 +SK오션플랜트,100090,23,24600,2,1850,8.13,8858403,5694393,60180336,8858403,8.13,155.56,14.72,14.72,212729554825,14.37,14.37,212729554825 +아이비젼웍스,469750,24,1386,2,32,2.36,8247746,4894286,33936481,8247746,2.36,168.52,24.30,24.30,12127730256,25.78,25.78,12127730256 +삼성전자,005930,25,69900,5,-200,-0.29,7908598,12284414,5919637922,7908598,-0.29,64.38,0.13,0.13,552448716850,0.13,0.13,552448716850 +유니슨,018000,26,970,5,-140,-12.61,7571161,3913988,170712813,7571161,-12.61,193.44,4.44,4.44,7745189982,4.68,4.68,7745189982 +현대힘스,460930,27,28700,2,1550,5.71,7421758,1902557,35479871,7421758,5.71,390.09,20.92,20.92,216878723175,21.30,21.30,216878723175 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7315,5,-50,-0.68,7017099,1801798,5000000,7017099,-0.68,389.45,140.34,140.34,51329100420,140.34,140.34,51329100420 +PS일렉트로닉스,332570,29,4855,2,180,3.85,6266326,2862389,43258755,6266326,3.85,218.92,14.49,14.49,30575358357,14.56,14.56,30575358357 +에스엠코어,007820,30,4520,2,375,9.05,6147654,827031,20033946,6147654,9.05,743.34,30.69,30.69,27650018045,30.53,30.53,27650018045 diff --git a/top30/20250905/top30-av-20250905-140000.csv b/top30/20250905/top30-av-20250905-140000.csv new file mode 100644 index 000000000000..f079017d2a74 --- /dev/null +++ b/top30/20250905/top30-av-20250905-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,5,-8,-0.62,183672773,280161792,1214600000,183672773,-0.62,65.56,15.12,15.12,236972866312,15.10,15.10,236972866312 +이트론,096040,2,19,2,1,5.56,131984441,344792960,906131295,131984441,5.56,38.28,14.57,14.57,2723644536,15.82,15.82,2723644536 +현대무벡스,319400,3,7330,2,700,10.56,43704691,15173809,111376039,43704691,10.56,288.03,39.24,39.24,317259293540,38.86,38.86,317259293540 +코닉오토메이션,391710,4,2655,2,455,20.68,36982438,1367591,42065086,36982438,20.68,2704.20,87.92,87.92,98362113769,88.07,88.07,98362113769 +빌리언스,044480,5,432,2,52,13.68,34401136,2737116,40663728,34401136,13.68,1256.84,84.60,84.60,15251817653,86.82,86.82,15251817653 +오성첨단소재,052420,6,1851,2,21,1.15,30323694,49217648,91170474,30323694,1.15,61.61,33.26,33.26,56843441919,33.68,33.68,56843441919 +이아이디,093230,7,110,2,5,4.76,27982317,64162708,254384360,27982317,4.76,43.61,11.00,11.00,3376019660,12.06,12.06,3376019660 +오가닉티코스메틱,900300,8,388,2,40,11.49,26394262,1027945,96002224,26394262,11.49,2567.67,27.49,27.49,10494216250,28.17,28.17,10494216250 +DB,012030,9,1621,2,41,2.59,25593298,5664272,201173933,25593298,2.59,451.84,12.72,12.72,43538914556,13.35,13.35,43538914556 +이화전기,024810,10,162,2,5,3.18,23922134,43691172,218948640,23922134,3.18,54.75,10.93,10.93,4021077429,11.34,11.34,4021077429 +KODEX 코스닥150선물인버스,251340,11,3400,5,-30,-0.87,18230535,23167924,80000000,18230535,-0.87,78.69,22.79,22.79,62132343192,22.84,22.84,62132343192 +KODEX 인버스,114800,12,3470,5,-10,-0.29,16666204,23168254,213100000,16666204,-0.29,71.94,7.82,7.82,57801512644,7.82,7.82,57801512644 +HJ중공업,097230,13,26400,2,2050,8.42,16004323,17706922,83274281,16004323,8.42,90.38,19.22,19.22,403684862450,18.36,18.36,403684862450 +KODEX 2차전지산업레버리지,462330,14,991,5,-22,-2.17,15191204,21808022,317900000,15191204,-2.17,69.66,4.78,4.78,15187576997,4.82,4.82,15187576997 +KODEX 코스닥150레버리지,233740,15,9015,2,150,1.69,13824680,16509299,197400000,13824680,1.69,83.74,7.00,7.00,124170657927,6.98,6.98,124170657927 +모코엠시스,333050,16,1750,2,326,22.89,13472516,31989,24613326,13472516,22.89,9999.99,54.74,54.74,22161128334,51.45,51.45,22161128334 +KODEX 레버리지,122630,17,25055,2,160,0.64,13386579,18906272,88400000,13386579,0.64,70.80,15.14,15.14,335617979342,15.15,15.15,335617979342 +베셀,177350,18,1420,2,137,10.68,13002388,7596852,19653767,13002388,10.68,171.15,66.16,66.16,19228376202,68.90,68.90,19228376202 +오리엔트정공,065500,19,2845,5,-85,-2.90,11975398,736489,31742912,11975398,-2.90,1626.01,37.73,37.73,38568956510,42.71,42.71,38568956510 +우리기술,032820,20,4035,5,-160,-3.81,11500429,75228440,165530656,11500429,-3.81,15.29,6.95,6.95,46928911468,7.03,7.03,46928911468 +대한광통신,010170,21,1339,2,56,4.36,10972162,15707082,122605139,10972162,4.36,69.85,8.95,8.95,14745346036,8.98,8.98,14745346036 +조아제약,034940,22,1323,2,224,20.38,10208452,226003,30979827,10208452,20.38,4516.95,32.95,32.95,13742310095,33.53,33.53,13742310095 +SK오션플랜트,100090,23,24650,2,1900,8.35,8947815,5694393,60180336,8947815,8.35,157.13,14.87,14.87,214924518975,14.49,14.49,214924518975 +아이비젼웍스,469750,24,1377,2,23,1.70,8293315,4894286,33936481,8293315,1.70,169.45,24.44,24.44,12190627017,26.09,26.09,12190627017 +삼성전자,005930,25,69750,5,-350,-0.50,8088067,12284414,5919637922,8088067,-0.50,65.84,0.14,0.14,564975708450,0.14,0.14,564975708450 +유니슨,018000,26,981,5,-129,-11.62,7908934,3913988,170712813,7908934,-11.62,202.07,4.63,4.63,8074505778,4.82,4.82,8074505778 +현대힘스,460930,27,28750,2,1600,5.89,7452736,1902557,35479871,7452736,5.89,391.72,21.01,21.01,217769721350,21.35,21.35,217769721350 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7310,5,-55,-0.75,7020260,1801798,5000000,7020260,-0.75,389.63,140.41,140.41,51352207325,140.50,140.50,51352207325 +PS일렉트로닉스,332570,29,4845,2,170,3.64,6286229,2862389,43258755,6286229,3.64,219.61,14.53,14.53,30671864294,14.63,14.63,30671864294 +에스엠코어,007820,30,4515,2,370,8.93,6173605,827031,20033946,6173605,8.93,746.48,30.82,30.82,27767111840,30.70,30.70,27767111840 diff --git a/top30/20250905/top30-av-20250905-141000.csv b/top30/20250905/top30-av-20250905-141000.csv new file mode 100644 index 000000000000..f3f1ad0eadbb --- /dev/null +++ b/top30/20250905/top30-av-20250905-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,5,-8,-0.62,185756938,280161792,1214600000,185756938,-0.62,66.30,15.29,15.29,239664733770,15.27,15.27,239664733770 +이트론,096040,2,18,3,0,0.00,137058183,344792960,906131295,137058183,0.00,39.75,15.13,15.13,2814971892,17.26,17.26,2814971892 +현대무벡스,319400,3,7270,2,640,9.65,44012898,15173809,111376039,44012898,9.65,290.06,39.52,39.52,319503878575,39.46,39.46,319503878575 +코닉오토메이션,391710,4,2645,2,445,20.23,37399905,1367591,42065086,37399905,20.23,2734.73,88.91,88.91,99468096884,89.40,89.40,99468096884 +빌리언스,044480,5,425,2,45,11.84,34635974,2737116,40663728,34635974,11.84,1265.42,85.18,85.18,15352531588,88.83,88.83,15352531588 +오성첨단소재,052420,6,1845,2,15,0.82,30900941,49217648,91170474,30900941,0.82,62.78,33.89,33.89,57902955860,34.42,34.42,57902955860 +이아이디,093230,7,107,2,2,1.90,29206901,64162708,254384360,29206901,1.90,45.52,11.48,11.48,3507050148,12.88,12.88,3507050148 +오가닉티코스메틱,900300,8,383,2,35,10.06,26627865,1027945,96002224,26627865,10.06,2590.40,27.74,27.74,10584035336,28.79,28.79,10584035336 +이화전기,024810,9,165,2,8,5.10,26320338,43691172,218948640,26320338,5.10,60.24,12.02,12.02,4416781089,12.23,12.23,4416781089 +DB,012030,10,1616,2,36,2.28,25896551,5664272,201173933,25896551,2.28,457.19,12.87,12.87,44029021215,13.54,13.54,44029021215 +HJ중공업,097230,11,26500,2,2150,8.83,18762051,17706922,83274281,18762051,8.83,105.96,22.53,22.53,477909740225,21.66,21.66,477909740225 +KODEX 코스닥150선물인버스,251340,12,3400,5,-30,-0.87,18338550,23167924,80000000,18338550,-0.87,79.15,22.92,22.92,62499594472,22.98,22.98,62499594472 +KODEX 인버스,114800,13,3475,5,-5,-0.14,16802155,23168254,213100000,16802155,-0.14,72.52,7.88,7.88,58273296461,7.87,7.87,58273296461 +KODEX 2차전지산업레버리지,462330,14,991,5,-22,-2.17,15319351,21808022,317900000,15319351,-2.17,70.25,4.82,4.82,15314594586,4.86,4.86,15314594586 +모코엠시스,333050,15,1692,2,268,18.82,14896035,31989,24613326,14896035,18.82,9999.99,60.52,60.52,24608792795,59.09,59.09,24608792795 +KODEX 코스닥150레버리지,233740,16,9020,2,155,1.75,13910691,16509299,197400000,13910691,1.75,84.26,7.05,7.05,124946155489,7.02,7.02,124946155489 +KODEX 레버리지,122630,17,25055,2,160,0.64,13489883,18906272,88400000,13489883,0.64,71.35,15.26,15.26,338206230060,15.27,15.27,338206230060 +베셀,177350,18,1453,2,170,13.25,13142060,7596852,19653767,13142060,13.25,172.99,66.87,66.87,19429238391,68.04,68.04,19429238391 +오리엔트정공,065500,19,2845,5,-85,-2.90,12001067,736489,31742912,12001067,-2.90,1629.50,37.81,37.81,38641978595,42.79,42.79,38641978595 +우리기술,032820,20,4040,5,-155,-3.69,11619650,75228440,165530656,11619650,-3.69,15.45,7.02,7.02,47410611354,7.09,7.09,47410611354 +대한광통신,010170,21,1348,2,65,5.07,11111760,15707082,122605139,11111760,5.07,70.74,9.06,9.06,14933056558,9.04,9.04,14933056558 +조아제약,034940,22,1321,2,222,20.20,10245426,226003,30979827,10245426,20.20,4533.31,33.07,33.07,13791186229,33.70,33.70,13791186229 +SK오션플랜트,100090,23,24550,2,1800,7.91,9055659,5694393,60180336,9055659,7.91,159.03,15.05,15.05,217563058225,14.73,14.73,217563058225 +삼성전자,005930,24,69750,5,-350,-0.50,8423934,12284414,5919637922,8423934,-0.50,68.57,0.14,0.14,588394682250,0.14,0.14,588394682250 +아이비젼웍스,469750,25,1373,2,19,1.40,8344980,4894286,33936481,8344980,1.40,170.50,24.59,24.59,12261636161,26.32,26.32,12261636161 +유니슨,018000,26,981,5,-129,-11.62,8061144,3913988,170712813,8061144,-11.62,205.96,4.72,4.72,8223924284,4.91,4.91,8223924284 +현대힘스,460930,27,28800,2,1650,6.08,7511363,1902557,35479871,7511363,6.08,394.80,21.17,21.17,219458861650,21.48,21.48,219458861650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7315,5,-50,-0.68,7024586,1801798,5000000,7024586,-0.68,389.87,140.49,140.49,51383852020,140.49,140.49,51383852020 +PS일렉트로닉스,332570,29,4860,2,185,3.96,6314000,2862389,43258755,6314000,3.96,220.58,14.60,14.60,30806721378,14.65,14.65,30806721378 +에스엠코어,007820,30,4525,2,380,9.17,6255745,827031,20033946,6255745,9.17,756.41,31.23,31.23,28139407343,31.04,31.04,28139407343 diff --git a/top30/20250905/top30-av-20250905-142000.csv b/top30/20250905/top30-av-20250905-142000.csv new file mode 100644 index 000000000000..039c965e637f --- /dev/null +++ b/top30/20250905/top30-av-20250905-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,5,-10,-0.77,188236286,280161792,1214600000,188236286,-0.77,67.19,15.50,15.50,242863627126,15.50,15.50,242863627126 +이트론,096040,2,18,3,0,0.00,137058183,344792960,906131295,137058183,0.00,39.75,15.13,15.13,2814971892,17.26,17.26,2814971892 +현대무벡스,319400,3,7260,2,630,9.50,44209093,15173809,111376039,44209093,9.50,291.35,39.69,39.69,320930978005,39.69,39.69,320930978005 +코닉오토메이션,391710,4,2645,2,445,20.23,37799165,1367591,42065086,37799165,20.23,2763.92,89.86,89.86,100530708816,90.35,90.35,100530708816 +빌리언스,044480,5,421,2,41,10.79,35035169,2737116,40663728,35035169,10.79,1280.00,86.16,86.16,15522031687,90.67,90.67,15522031687 +오성첨단소재,052420,6,1859,2,29,1.58,31266597,49217648,91170474,31266597,1.58,63.53,34.29,34.29,58582714584,34.56,34.56,58582714584 +이아이디,093230,7,107,2,2,1.90,29206901,64162708,254384360,29206901,1.90,45.52,11.48,11.48,3507050148,12.88,12.88,3507050148 +오가닉티코스메틱,900300,8,377,2,29,8.33,26854967,1027945,96002224,26854967,8.33,2612.49,27.97,27.97,10670383659,29.48,29.48,10670383659 +이화전기,024810,9,165,2,8,5.10,26320338,43691172,218948640,26320338,5.10,60.24,12.02,12.02,4416781089,12.23,12.23,4416781089 +DB,012030,10,1627,2,47,2.97,26046057,5664272,201173933,26046057,2.97,459.83,12.95,12.95,44271585319,13.53,13.53,44271585319 +HJ중공업,097230,11,26200,2,1850,7.60,20077000,17706922,83274281,20077000,7.60,113.39,24.11,24.11,512481740975,23.49,23.49,512481740975 +KODEX 코스닥150선물인버스,251340,12,3397,5,-33,-0.96,18345802,23167924,80000000,18345802,-0.96,79.19,22.93,22.93,62524239062,23.01,23.01,62524239062 +KODEX 인버스,114800,13,3465,5,-15,-0.43,16962581,23168254,213100000,16962581,-0.43,73.21,7.96,7.96,58829978863,7.97,7.97,58829978863 +모코엠시스,333050,14,1705,2,281,19.73,15830014,31989,24613326,15830014,19.73,9999.99,64.31,64.31,26189940824,62.41,62.41,26189940824 +KODEX 2차전지산업레버리지,462330,15,993,5,-20,-1.97,15632635,21808022,317900000,15632635,-1.97,71.68,4.92,4.92,15625041271,4.95,4.95,15625041271 +베셀,177350,16,1589,2,306,23.85,15235609,7596852,19653767,15235609,23.85,200.55,77.52,77.52,22631225872,72.47,72.47,22631225872 +KODEX 코스닥150레버리지,233740,17,9030,2,165,1.86,14167045,16509299,197400000,14167045,1.86,85.81,7.18,7.18,127260164745,7.14,7.14,127260164745 +KODEX 레버리지,122630,18,25085,2,190,0.76,13597394,18906272,88400000,13597394,0.76,71.92,15.38,15.38,340901719730,15.37,15.37,340901719730 +오리엔트정공,065500,19,2850,5,-80,-2.73,12038978,736489,31742912,12038978,-2.73,1634.64,37.93,37.93,38749920069,42.83,42.83,38749920069 +우리기술,032820,20,4055,5,-140,-3.34,11707256,75228440,165530656,11707256,-3.34,15.56,7.07,7.07,47765107405,7.12,7.12,47765107405 +대한광통신,010170,21,1348,2,65,5.07,11199380,15707082,122605139,11199380,5.07,71.30,9.13,9.13,15051171321,9.11,9.11,15051171321 +조아제약,034940,22,1346,2,247,22.47,10357743,226003,30979827,10357743,22.47,4583.01,33.43,33.43,13941401443,33.43,33.43,13941401443 +SK오션플랜트,100090,23,24850,2,2100,9.23,9212967,5694393,60180336,9212967,9.23,161.79,15.31,15.31,221450622525,14.81,14.81,221450622525 +삼성전자,005930,24,69850,5,-250,-0.36,8643182,12284414,5919637922,8643182,-0.36,70.36,0.15,0.15,603706522650,0.15,0.15,603706522650 +아이비젼웍스,469750,25,1375,2,21,1.55,8399195,4894286,33936481,8399195,1.55,171.61,24.75,24.75,12336065817,26.44,26.44,12336065817 +유니슨,018000,26,981,5,-129,-11.62,8187121,3913988,170712813,8187121,-11.62,209.18,4.80,4.80,8346931925,4.98,4.98,8346931925 +현대힘스,460930,27,28600,2,1450,5.34,7591203,1902557,35479871,7591203,5.34,399.00,21.40,21.40,221747410275,21.85,21.85,221747410275 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7310,5,-55,-0.75,7024587,1801798,5000000,7024587,-0.75,389.87,140.49,140.49,51383859330,140.59,140.59,51383859330 +PS일렉트로닉스,332570,29,4865,2,190,4.06,6362747,2862389,43258755,6362747,4.06,222.29,14.71,14.71,31044047250,14.75,14.75,31044047250 +에스엠코어,007820,30,4510,2,365,8.81,6293781,827031,20033946,6293781,8.81,761.01,31.42,31.42,28311280405,31.33,31.33,28311280405 diff --git a/top30/20250905/top30-av-20250905-143001.csv b/top30/20250905/top30-av-20250905-143001.csv new file mode 100644 index 000000000000..28276e12361e --- /dev/null +++ b/top30/20250905/top30-av-20250905-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,192279811,280161792,1214600000,192279811,-0.85,68.63,15.83,15.83,248075597561,15.85,15.85,248075597561 +이트론,096040,2,18,3,0,0.00,137058183,344792960,906131295,137058183,0.00,39.75,15.13,15.13,2814971892,17.26,17.26,2814971892 +현대무벡스,319400,3,7220,2,590,8.90,44648579,15173809,111376039,44648579,8.90,294.25,40.09,40.09,324105512100,40.30,40.30,324105512100 +코닉오토메이션,391710,4,2670,2,470,21.36,37997731,1367591,42065086,37997731,21.36,2778.44,90.33,90.33,101057569460,89.98,89.98,101057569460 +빌리언스,044480,5,424,2,44,11.58,35552700,2737116,40663728,35552700,11.58,1298.91,87.43,87.43,15740455044,91.29,91.29,15740455044 +오성첨단소재,052420,6,1842,2,12,0.66,31559623,49217648,91170474,31559623,0.66,64.12,34.62,34.62,59124672641,35.21,35.21,59124672641 +이아이디,093230,7,107,2,2,1.90,29206901,64162708,254384360,29206901,1.90,45.52,11.48,11.48,3507050148,12.88,12.88,3507050148 +오가닉티코스메틱,900300,8,374,2,26,7.47,27136709,1027945,96002224,27136709,7.47,2639.90,28.27,28.27,10775977036,30.01,30.01,10775977036 +이화전기,024810,9,165,2,8,5.10,26320338,43691172,218948640,26320338,5.10,60.24,12.02,12.02,4416781089,12.23,12.23,4416781089 +DB,012030,10,1624,2,44,2.78,26152193,5664272,201173933,26152193,2.78,461.70,13.00,13.00,44443624446,13.60,13.60,44443624446 +HJ중공업,097230,11,26500,2,2150,8.83,20850508,17706922,83274281,20850508,8.83,117.75,25.04,25.04,532959149225,24.15,24.15,532959149225 +KODEX 코스닥150선물인버스,251340,12,3395,5,-35,-1.02,18490888,23167924,80000000,18490888,-1.02,79.81,23.11,23.11,63016877840,23.20,23.20,63016877840 +베셀,177350,13,1598,2,315,24.55,17503313,7596852,19653767,17503313,24.55,230.40,89.06,89.06,26253919988,83.59,83.59,26253919988 +모코엠시스,333050,14,1729,2,305,21.42,17291154,31989,24613326,17291154,21.42,9999.99,70.25,70.25,28709656434,67.46,67.46,28709656434 +KODEX 인버스,114800,15,3467,5,-13,-0.37,17006014,23168254,213100000,17006014,-0.37,73.40,7.98,7.98,58980586528,7.98,7.98,58980586528 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,15950881,21808022,317900000,15950881,-1.88,73.14,5.02,5.02,15941281732,5.04,5.04,15941281732 +KODEX 코스닥150레버리지,233740,17,9040,2,175,1.97,14458780,16509299,197400000,14458780,1.97,87.58,7.32,7.32,129896123015,7.28,7.28,129896123015 +KODEX 레버리지,122630,18,25100,2,205,0.82,13976783,18906272,88400000,13976783,0.82,73.93,15.81,15.81,350425672521,15.79,15.79,350425672521 +오리엔트정공,065500,19,2850,5,-80,-2.73,12062993,736489,31742912,12062993,-2.73,1637.91,38.00,38.00,38818352574,42.91,42.91,38818352574 +우리기술,032820,20,4050,5,-145,-3.46,11786592,75228440,165530656,11786592,-3.46,15.67,7.12,7.12,48086357785,7.17,7.17,48086357785 +대한광통신,010170,21,1347,2,64,4.99,11287781,15707082,122605139,11287781,4.99,71.86,9.21,9.21,15170133215,9.19,9.19,15170133215 +조아제약,034940,22,1329,2,230,20.93,10444319,226003,30979827,10444319,20.93,4621.32,33.71,33.71,14057433156,34.14,34.14,14057433156 +SK오션플랜트,100090,23,25300,2,2550,11.21,9897940,5694393,60180336,9897940,11.21,173.82,16.45,16.45,238661880675,15.68,15.68,238661880675 +삼성전자,005930,24,69850,5,-250,-0.36,8931930,12284414,5919637922,8931930,-0.36,72.71,0.15,0.15,623889701100,0.15,0.15,623889701100 +아이비젼웍스,469750,25,1384,2,30,2.22,8433614,4894286,33936481,8433614,2.22,172.32,24.85,24.85,12383710446,26.37,26.37,12383710446 +유니슨,018000,26,977,5,-133,-11.98,8262558,3913988,170712813,8262558,-11.98,211.10,4.84,4.84,8420745959,5.05,5.05,8420745959 +현대힘스,460930,27,28550,2,1400,5.16,7652617,1902557,35479871,7652617,5.16,402.23,21.57,21.57,223500147400,22.06,22.06,223500147400 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7300,5,-65,-0.88,7024828,1801798,5000000,7024828,-0.88,389.88,140.50,140.50,51385618715,140.78,140.78,51385618715 +PS일렉트로닉스,332570,29,4865,2,190,4.06,6396508,2862389,43258755,6396508,4.06,223.47,14.79,14.79,31208446831,14.83,14.83,31208446831 +에스엠코어,007820,30,4500,2,355,8.56,6356686,827031,20033946,6356686,8.56,768.62,31.73,31.73,28594042121,31.72,31.72,28594042121 diff --git a/top30/20250905/top30-av-20250905-144000.csv b/top30/20250905/top30-av-20250905-144000.csv new file mode 100644 index 000000000000..9be9de328980 --- /dev/null +++ b/top30/20250905/top30-av-20250905-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1287,5,-13,-1.00,197482169,280161792,1214600000,197482169,-1.00,70.49,16.26,16.26,254773742790,16.30,16.30,254773742790 +이트론,096040,2,19,2,1,5.56,143305774,344792960,906131295,143305774,5.56,41.56,15.82,15.82,2933676121,17.04,17.04,2933676121 +현대무벡스,319400,3,7220,2,590,8.90,44819903,15173809,111376039,44819903,8.90,295.38,40.24,40.24,325342116770,40.46,40.46,325342116770 +코닉오토메이션,391710,4,2675,2,475,21.59,38541697,1367591,42065086,38541697,21.59,2818.22,91.62,91.62,102516309051,91.11,91.11,102516309051 +빌리언스,044480,5,417,2,37,9.74,35939818,2737116,40663728,35939818,9.74,1313.05,88.38,88.38,15902702201,93.78,93.78,15902702201 +오성첨단소재,052420,6,1851,2,21,1.15,31780681,49217648,91170474,31780681,1.15,64.57,34.86,34.86,59532999466,35.28,35.28,59532999466 +이아이디,093230,7,107,2,2,1.90,30337611,64162708,254384360,30337611,1.90,47.28,11.93,11.93,3628036118,13.33,13.33,3628036118 +이화전기,024810,8,178,2,21,13.38,29179290,43691172,218948640,29179290,13.38,66.79,13.33,13.33,4925674545,12.64,12.64,4925674545 +오가닉티코스메틱,900300,9,365,2,17,4.89,27856361,1027945,96002224,27856361,4.89,2709.91,29.02,29.02,11041643020,31.51,31.51,11041643020 +DB,012030,10,1631,2,51,3.23,26214414,5664272,201173933,26214414,3.23,462.80,13.03,13.03,44544866397,13.58,13.58,44544866397 +HJ중공업,097230,11,26750,2,2400,9.86,21203740,17706922,83274281,21203740,9.86,119.75,25.46,25.46,542325931250,24.35,24.35,542325931250 +KODEX 코스닥150선물인버스,251340,12,3395,5,-35,-1.02,19305434,23167924,80000000,19305434,-1.02,83.33,24.13,24.13,65778538507,24.22,24.22,65778538507 +KODEX 인버스,114800,13,3465,5,-15,-0.43,19122045,23168254,213100000,19122045,-0.43,82.54,8.97,8.97,66312862042,8.98,8.98,66312862042 +베셀,177350,14,1607,2,324,25.25,18800560,7596852,19653767,18800560,25.25,247.48,95.66,95.66,28350590589,89.76,89.76,28350590589 +모코엠시스,333050,15,1669,2,245,17.21,18290242,31989,24613326,18290242,17.21,9999.99,74.31,74.31,30398883886,74.00,74.00,30398883886 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,16095000,21808022,317900000,16095000,-1.88,73.80,5.06,5.06,16084511893,5.09,5.09,16084511893 +KODEX 코스닥150레버리지,233740,17,9065,2,200,2.26,15454021,16509299,197400000,15454021,2.26,93.61,7.83,7.83,138914655755,7.76,7.76,138914655755 +KODEX 레버리지,122630,18,25120,2,225,0.90,14498737,18906272,88400000,14498737,0.90,76.69,16.40,16.40,363541330601,16.37,16.37,363541330601 +오리엔트정공,065500,19,2855,5,-75,-2.56,12085997,736489,31742912,12085997,-2.56,1641.03,38.07,38.07,38883852329,42.91,42.91,38883852329 +우리기술,032820,20,4055,5,-140,-3.34,11928653,75228440,165530656,11928653,-3.34,15.86,7.21,7.21,48662565335,7.25,7.25,48662565335 +대한광통신,010170,21,1339,2,56,4.36,11396316,15707082,122605139,11396316,4.36,72.56,9.30,9.30,15315615068,9.33,9.33,15315615068 +SK오션플랜트,100090,22,25550,2,2800,12.31,10628640,5694393,60180336,10628640,12.31,186.65,17.66,17.66,257383020325,16.74,16.74,257383020325 +조아제약,034940,23,1356,2,257,23.38,10614557,226003,30979827,10614557,23.38,4696.64,34.26,34.26,14283098007,34.00,34.00,14283098007 +삼성전자,005930,24,69850,5,-250,-0.36,9204184,12284414,5919637922,9204184,-0.36,74.93,0.16,0.16,642923882450,0.16,0.16,642923882450 +유니슨,018000,25,968,5,-142,-12.79,8557518,3913988,170712813,8557518,-12.79,218.64,5.01,5.01,8706464210,5.27,5.27,8706464210 +아이비젼웍스,469750,26,1389,2,35,2.58,8451161,4894286,33936481,8451161,2.58,172.67,24.90,24.90,12408032279,26.32,26.32,12408032279 +현대힘스,460930,27,28400,2,1250,4.60,7728055,1902557,35479871,7728055,4.60,406.19,21.78,21.78,225644736550,22.39,22.39,225644736550 +동일스틸럭스,023790,28,2115,2,456,27.49,7381065,0,26139617,7381065,27.49,0.00,28.24,28.24,14949566465,27.04,27.04,14949566465 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7290,5,-75,-1.02,7083384,1801798,5000000,7083384,-1.02,393.13,141.67,141.67,51812491195,142.15,142.15,51812491195 +PS일렉트로닉스,332570,30,4905,2,230,4.92,6538253,2862389,43258755,6538253,4.92,228.42,15.11,15.11,31901509921,15.03,15.03,31901509921 diff --git a/top30/20250905/top30-av-20250905-145000.csv b/top30/20250905/top30-av-20250905-145000.csv new file mode 100644 index 000000000000..6c704b6807ea --- /dev/null +++ b/top30/20250905/top30-av-20250905-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-12,-0.92,200262629,280161792,1214600000,200262629,-0.92,71.48,16.49,16.49,258353019909,16.51,16.51,258353019909 +이트론,096040,2,19,2,1,5.56,143305774,344792960,906131295,143305774,5.56,41.56,15.82,15.82,2933676121,17.04,17.04,2933676121 +현대무벡스,319400,3,7260,2,630,9.50,45206598,15173809,111376039,45206598,9.50,297.93,40.59,40.59,328146555440,40.58,40.58,328146555440 +코닉오토메이션,391710,4,2680,2,480,21.82,39080805,1367591,42065086,39080805,21.82,2857.64,92.91,92.91,103966802678,92.22,92.22,103966802678 +빌리언스,044480,5,413,2,33,8.68,36354921,2737116,40663728,36354921,8.68,1328.22,89.40,89.40,16075047143,95.72,95.72,16075047143 +오성첨단소재,052420,6,1842,2,12,0.66,31930206,49217648,91170474,31930206,0.66,64.88,35.02,35.02,59808912809,35.61,35.61,59808912809 +이아이디,093230,7,107,2,2,1.90,30337611,64162708,254384360,30337611,1.90,47.28,11.93,11.93,3628036118,13.33,13.33,3628036118 +이화전기,024810,8,178,2,21,13.38,29179290,43691172,218948640,29179290,13.38,66.79,13.33,13.33,4925674545,12.64,12.64,4925674545 +오가닉티코스메틱,900300,9,368,2,20,5.75,28455444,1027945,96002224,28455444,5.75,2768.19,29.64,29.64,11260590047,31.87,31.87,11260590047 +DB,012030,10,1629,2,49,3.10,26289163,5664272,201173933,26289163,3.10,464.12,13.07,13.07,44666725940,13.63,13.63,44666725940 +HJ중공업,097230,11,26650,2,2300,9.45,22090947,17706922,83274281,22090947,9.45,124.76,26.53,26.53,566142660550,25.51,25.51,566142660550 +KODEX 인버스,114800,12,3470,5,-10,-0.29,20098474,23168254,213100000,20098474,-0.29,86.75,9.43,9.43,69696193948,9.43,9.43,69696193948 +KODEX 코스닥150선물인버스,251340,13,3390,5,-40,-1.17,20014268,23167924,80000000,20014268,-1.17,86.39,25.02,25.02,68184998962,25.14,25.14,68184998962 +모코엠시스,333050,14,1679,2,255,17.91,19628903,31989,24613326,19628903,17.91,9999.99,79.75,79.75,32671943731,79.06,79.06,32671943731 +베셀,177350,15,1628,2,345,26.89,19454313,7596852,19653767,19454313,26.89,256.08,98.99,98.99,29402388255,91.89,91.89,29402388255 +KODEX 2차전지산업레버리지,462330,16,993,5,-20,-1.97,16154709,21808022,317900000,16154709,-1.97,74.08,5.08,5.08,16143815143,5.11,5.11,16143815143 +KODEX 코스닥150레버리지,233740,17,9045,2,180,2.03,15730576,16509299,197400000,15730576,2.03,95.28,7.97,7.97,141420491594,7.92,7.92,141420491594 +KODEX 레버리지,122630,18,25110,2,215,0.86,14639889,18906272,88400000,14639889,0.86,77.43,16.56,16.56,367088303239,16.54,16.54,367088303239 +오리엔트정공,065500,19,2857,5,-73,-2.49,12114663,736489,31742912,12114663,-2.49,1644.92,38.16,38.16,38965621259,42.97,42.97,38965621259 +우리기술,032820,20,4055,5,-140,-3.34,12012540,75228440,165530656,12012540,-3.34,15.97,7.26,7.26,49002608139,7.30,7.30,49002608139 +대한광통신,010170,21,1339,2,56,4.36,11499148,15707082,122605139,11499148,4.36,73.21,9.38,9.38,15453375885,9.41,9.41,15453375885 +SK오션플랜트,100090,22,25500,2,2750,12.09,11280119,5694393,60180336,11280119,12.09,198.09,18.74,18.74,274137455750,17.86,17.86,274137455750 +조아제약,034940,23,1371,2,272,24.75,11118297,226003,30979827,11118297,24.75,4919.54,35.89,35.89,14965461165,35.23,35.23,14965461165 +삼성전자,005930,24,69800,5,-300,-0.43,9393538,12284414,5919637922,9393538,-0.43,76.47,0.16,0.16,656155120550,0.16,0.16,656155120550 +유니슨,018000,25,973,5,-137,-12.34,8782076,3913988,170712813,8782076,-12.34,224.38,5.14,5.14,8923573177,5.37,5.37,8923573177 +아이비젼웍스,469750,26,1387,2,33,2.44,8474503,4894286,33936481,8474503,2.44,173.15,24.97,24.97,12440367569,26.43,26.43,12440367569 +동일스틸럭스,023790,27,2155,1,496,29.90,7887300,0,26139617,7887300,29.90,0.00,30.17,30.17,16031508044,28.46,28.46,16031508044 +현대힘스,460930,28,28400,2,1250,4.60,7772120,1902557,35479871,7772120,4.60,408.51,21.91,21.91,226898138925,22.52,22.52,226898138925 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7290,5,-75,-1.02,7092154,1801798,5000000,7092154,-1.02,393.62,141.84,141.84,51876424495,142.32,142.32,51876424495 +티엑스알로보틱스,484810,30,17480,2,3850,28.25,6637344,133537,15450915,6637344,28.25,4970.42,42.96,42.96,107715747470,39.88,39.88,107715747470 diff --git a/top30/20250905/top30-av-20250905-150000.csv b/top30/20250905/top30-av-20250905-150000.csv new file mode 100644 index 000000000000..c2d353977636 --- /dev/null +++ b/top30/20250905/top30-av-20250905-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,202186192,280161792,1214600000,202186192,-0.85,72.17,16.65,16.65,260831387638,16.66,16.66,260831387638 +이트론,096040,2,18,3,0,0.00,148960093,344792960,906131295,148960093,0.00,43.20,16.44,16.44,3035453863,18.61,18.61,3035453863 +현대무벡스,319400,3,7210,2,580,8.75,45420694,15173809,111376039,45420694,8.75,299.34,40.78,40.78,329696377760,41.06,41.06,329696377760 +빌리언스,044480,4,470,2,90,23.68,40845538,2737116,40663728,40845538,23.68,1492.28,100.45,100.45,18123673587,94.83,94.83,18123673587 +코닉오토메이션,391710,5,2620,2,420,19.09,39613839,1367591,42065086,39613839,19.09,2896.61,94.17,94.17,105375103099,95.61,95.61,105375103099 +이화전기,024810,6,200,2,43,27.39,34515866,43691172,218948640,34515866,27.39,79.00,15.76,15.76,5992989745,13.69,13.69,5992989745 +이아이디,093230,7,108,2,3,2.86,32232974,64162708,254384360,32232974,2.86,50.24,12.67,12.67,3832735322,13.95,13.95,3832735322 +오성첨단소재,052420,8,1854,2,24,1.31,32142582,49217648,91170474,32142582,1.31,65.31,35.26,35.26,60201694452,35.62,35.62,60201694452 +오가닉티코스메틱,900300,9,368,2,20,5.75,28618952,1027945,96002224,28618952,5.75,2784.09,29.81,29.81,11320571845,32.04,32.04,11320571845 +DB,012030,10,1633,2,53,3.35,26407707,5664272,201173933,26407707,3.35,466.22,13.13,13.13,44859702488,13.66,13.66,44859702488 +HJ중공업,097230,11,26850,2,2500,10.27,22449725,17706922,83274281,22449725,10.27,126.79,26.96,26.96,575748613450,25.75,25.75,575748613450 +KODEX 코스닥150선물인버스,251340,12,3392,5,-38,-1.11,20332955,23167924,80000000,20332955,-1.11,87.76,25.42,25.42,69266928371,25.53,25.53,69266928371 +KODEX 인버스,114800,13,3470,5,-10,-0.29,20247089,23168254,213100000,20247089,-0.29,87.39,9.50,9.50,70211170019,9.49,9.49,70211170019 +모코엠시스,333050,14,1659,2,235,16.50,20219777,31989,24613326,20219777,16.50,9999.99,82.15,82.15,33658613919,82.43,82.43,33658613919 +베셀,177350,15,1604,2,321,25.02,19937676,7596852,19653767,19937676,25.02,262.45,101.44,101.44,30180535397,95.74,95.74,30180535397 +KODEX 2차전지산업레버리지,462330,16,992,5,-21,-2.07,16520606,21808022,317900000,16520606,-2.07,75.75,5.20,5.20,16507017702,5.23,5.23,16507017702 +KODEX 코스닥150레버리지,233740,17,9050,2,185,2.09,15942044,16509299,197400000,15942044,2.09,96.56,8.08,8.08,143334731698,8.02,8.02,143334731698 +KODEX 레버리지,122630,18,25095,2,200,0.80,14781859,18906272,88400000,14781859,0.80,78.18,16.72,16.72,370653427440,16.71,16.71,370653427440 +오리엔트정공,065500,19,2860,5,-70,-2.39,12159528,736489,31742912,12159528,-2.39,1651.01,38.31,38.31,39093692254,43.06,43.06,39093692254 +우리기술,032820,20,4045,5,-150,-3.58,12153992,75228440,165530656,12153992,-3.58,16.16,7.34,7.34,49575581452,7.40,7.40,49575581452 +대한광통신,010170,21,1330,2,47,3.66,11607323,15707082,122605139,11607323,3.66,73.90,9.47,9.47,15597827823,9.57,9.57,15597827823 +조아제약,034940,22,1261,2,162,14.74,11595857,226003,30979827,11595857,14.74,5130.84,37.43,37.43,15596339990,39.92,39.92,15596339990 +SK오션플랜트,100090,23,25450,2,2700,11.87,11587460,5694393,60180336,11587460,11.87,203.49,19.25,19.25,281949892500,18.41,18.41,281949892500 +삼성전자,005930,24,69700,5,-400,-0.57,9624017,12284414,5919637922,9624017,-0.57,78.34,0.16,0.16,672239299700,0.16,0.16,672239299700 +유니슨,018000,25,976,5,-134,-12.07,8928640,3913988,170712813,8928640,-12.07,228.12,5.23,5.23,9065996701,5.44,5.44,9065996701 +아이비젼웍스,469750,26,1398,2,44,3.25,8497595,4894286,33936481,8497595,3.25,173.62,25.04,25.04,12472455500,26.29,26.29,12472455500 +동일스틸럭스,023790,27,2155,1,496,29.90,7895629,0,26139617,7895629,29.90,0.00,30.21,30.21,16049457039,28.49,28.49,16049457039 +현대힘스,460930,28,28400,2,1250,4.60,7802025,1902557,35479871,7802025,4.60,410.08,21.99,21.99,227747847675,22.60,22.60,227747847675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7295,5,-70,-0.95,7113814,1801798,5000000,7113814,-0.95,394.82,142.28,142.28,52034434195,142.66,142.66,52034434195 +PS일렉트로닉스,332570,30,4915,2,240,5.13,6779876,2862389,43258755,6779876,5.13,236.86,15.67,15.67,33086377609,15.56,15.56,33086377609 diff --git a/top30/20250905/top30-av-20250905-151000.csv b/top30/20250905/top30-av-20250905-151000.csv new file mode 100644 index 000000000000..6f4f4e1cd469 --- /dev/null +++ b/top30/20250905/top30-av-20250905-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,205454573,280161792,1214600000,205454573,-0.85,73.33,16.92,16.92,265039640375,16.93,16.93,265039640375 +이트론,096040,2,18,3,0,0.00,148960093,344792960,906131295,148960093,0.00,43.20,16.44,16.44,3035453863,18.61,18.61,3035453863 +빌리언스,044480,3,456,2,76,20.00,45958278,2737116,40663728,45958278,20.00,1679.08,113.02,113.02,20523765601,110.68,110.68,20523765601 +현대무벡스,319400,4,7220,2,590,8.90,45887966,15173809,111376039,45887966,8.90,302.42,41.20,41.20,333055807780,41.42,41.42,333055807780 +코닉오토메이션,391710,5,2605,2,405,18.41,40069704,1367591,42065086,40069704,18.41,2929.95,95.26,95.26,106566621706,97.25,97.25,106566621706 +이화전기,024810,6,200,2,43,27.39,34515866,43691172,218948640,34515866,27.39,79.00,15.76,15.76,5992989745,13.69,13.69,5992989745 +오성첨단소재,052420,7,1858,2,28,1.53,32362030,49217648,91170474,32362030,1.53,65.75,35.50,35.50,60608289836,35.78,35.78,60608289836 +이아이디,093230,8,108,2,3,2.86,32232974,64162708,254384360,32232974,2.86,50.24,12.67,12.67,3832735322,13.95,13.95,3832735322 +오가닉티코스메틱,900300,9,370,2,22,6.32,28835698,1027945,96002224,28835698,6.32,2805.18,30.04,30.04,11401113665,32.10,32.10,11401113665 +DB,012030,10,1633,2,53,3.35,26532806,5664272,201173933,26532806,3.35,468.42,13.19,13.19,45064031704,13.72,13.72,45064031704 +HJ중공업,097230,11,26850,2,2500,10.27,22825259,17706922,83274281,22825259,10.27,128.91,27.41,27.41,585814455900,26.20,26.20,585814455900 +베셀,177350,12,1589,2,306,23.85,21323163,7596852,19653767,21323163,23.85,280.68,108.49,108.49,32371424149,103.66,103.66,32371424149 +모코엠시스,333050,13,1646,2,222,15.59,21302318,31989,24613326,21302318,15.59,9999.99,86.55,86.55,35418733374,87.42,87.42,35418733374 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,21136812,23167924,80000000,21136812,-1.02,91.23,26.42,26.42,71995914864,26.51,26.51,71995914864 +KODEX 인버스,114800,15,3470,5,-10,-0.29,20442754,23168254,213100000,20442754,-0.29,88.24,9.59,9.59,70889249152,9.59,9.59,70889249152 +KODEX 2차전지산업레버리지,462330,16,991,5,-22,-2.17,16978415,21808022,317900000,16978415,-2.17,77.85,5.34,5.34,16960997230,5.38,5.38,16960997230 +KODEX 코스닥150레버리지,233740,17,9040,2,175,1.97,16136447,16509299,197400000,16136447,1.97,97.74,8.17,8.17,145093259467,8.13,8.13,145093259467 +KODEX 레버리지,122630,18,25095,2,200,0.80,15097269,18906272,88400000,15097269,0.80,79.85,17.08,17.08,378575482543,17.07,17.07,378575482543 +우리기술,032820,19,4050,5,-145,-3.46,12421480,75228440,165530656,12421480,-3.46,16.51,7.50,7.50,50658097697,7.56,7.56,50658097697 +오리엔트정공,065500,20,2850,5,-80,-2.73,12230578,736489,31742912,12230578,-2.73,1660.66,38.53,38.53,39296070349,43.44,43.44,39296070349 +조아제약,034940,21,1298,2,199,18.11,12187535,226003,30979827,12187535,18.11,5392.64,39.34,39.34,16367601940,40.70,40.70,16367601940 +SK오션플랜트,100090,22,25500,2,2750,12.09,11797178,5694393,60180336,11797178,12.09,207.17,19.60,19.60,287300112825,18.72,18.72,287300112825 +대한광통신,010170,23,1339,2,56,4.36,11650279,15707082,122605139,11650279,4.36,74.17,9.50,9.50,15655110742,9.54,9.54,15655110742 +삼성전자,005930,24,69700,5,-400,-0.57,9948415,12284414,5919637922,9948415,-0.57,80.98,0.17,0.17,694875699800,0.17,0.17,694875699800 +유니슨,018000,25,971,5,-139,-12.52,9088572,3913988,170712813,9088572,-12.52,232.21,5.32,5.32,9221307531,5.56,5.56,9221307531 +아이비젼웍스,469750,26,1392,2,38,2.81,8565557,4894286,33936481,8565557,2.81,175.01,25.24,25.24,12567438925,26.60,26.60,12567438925 +동일스틸럭스,023790,27,2155,1,496,29.90,7914416,0,26139617,7914416,29.90,0.00,30.28,30.28,16089943024,28.56,28.56,16089943024 +현대힘스,460930,28,28400,2,1250,4.60,7843160,1902557,35479871,7843160,4.60,412.24,22.11,22.11,228916013000,22.72,22.72,228916013000 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7290,5,-75,-1.02,7114245,1801798,5000000,7114245,-1.02,394.84,142.28,142.28,52037578190,142.76,142.76,52037578190 +티엑스알로보틱스,484810,30,17220,2,3590,26.34,6905564,133537,15450915,6905564,26.34,5171.27,44.69,44.69,112383237000,42.24,42.24,112383237000 diff --git a/top30/20250905/top30-av-20250905-152000.csv b/top30/20250905/top30-av-20250905-152000.csv new file mode 100644 index 000000000000..b6181d68e5ba --- /dev/null +++ b/top30/20250905/top30-av-20250905-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-12,-0.92,209539864,280161792,1214600000,209539864,-0.92,74.79,17.25,17.25,270303120005,17.28,17.28,270303120005 +이트론,096040,2,18,3,0,0.00,148960093,344792960,906131295,148960093,0.00,43.20,16.44,16.44,3035453863,18.61,18.61,3035453863 +빌리언스,044480,3,428,2,48,12.63,48638428,2737116,40663728,48638428,12.63,1777.00,119.61,119.61,21708593215,124.73,124.73,21708593215 +현대무벡스,319400,4,7110,2,480,7.24,46553151,15173809,111376039,46553151,7.24,306.80,41.80,41.80,337799983510,42.66,42.66,337799983510 +코닉오토메이션,391710,5,2595,2,395,17.95,40426853,1367591,42065086,40426853,17.95,2956.06,96.11,96.11,107496609021,98.48,98.48,107496609021 +이화전기,024810,6,200,2,43,27.39,34515866,43691172,218948640,34515866,27.39,79.00,15.76,15.76,5992989745,13.69,13.69,5992989745 +오성첨단소재,052420,7,1863,2,33,1.80,33029691,49217648,91170474,33029691,1.80,67.11,36.23,36.23,61852571987,36.42,36.42,61852571987 +이아이디,093230,8,108,2,3,2.86,32232974,64162708,254384360,32232974,2.86,50.24,12.67,12.67,3832735322,13.95,13.95,3832735322 +오가닉티코스메틱,900300,9,367,2,19,5.46,28964729,1027945,96002224,28964729,5.46,2817.73,30.17,30.17,11448575816,32.49,32.49,11448575816 +DB,012030,10,1627,2,47,2.97,26697735,5664272,201173933,26697735,2.97,471.34,13.27,13.27,45332587290,13.85,13.85,45332587290 +HJ중공업,097230,11,27550,2,3200,13.14,24164286,17706922,83274281,24164286,13.14,136.47,29.02,29.02,622351011750,27.13,27.13,622351011750 +베셀,177350,12,1506,2,223,17.38,22427972,7596852,19653767,22427972,17.38,295.23,114.12,114.12,34085998253,115.16,115.16,34085998253 +모코엠시스,333050,13,1607,2,183,12.85,22085151,31989,24613326,22085151,12.85,9999.99,89.73,89.73,36690465015,92.76,92.76,36690465015 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,21649728,23167924,80000000,21649728,-1.02,93.45,27.06,27.06,73736823561,27.15,27.15,73736823561 +KODEX 인버스,114800,15,3467,5,-13,-0.37,20828232,23168254,213100000,20828232,-0.37,89.90,9.77,9.77,72225180639,9.78,9.78,72225180639 +KODEX 2차전지산업레버리지,462330,16,993,5,-20,-1.97,17261916,21808022,317900000,17261916,-1.97,79.15,5.43,5.43,17241972973,5.46,5.46,17241972973 +KODEX 코스닥150레버리지,233740,17,9055,2,190,2.14,16721276,16509299,197400000,16721276,2.14,101.28,8.47,8.47,150381169381,8.41,8.41,150381169381 +KODEX 레버리지,122630,18,25105,2,210,0.84,15773664,18906272,88400000,15773664,0.84,83.43,17.84,17.84,395550416872,17.82,17.82,395550416872 +우리기술,032820,19,4055,5,-140,-3.34,12720133,75228440,165530656,12720133,-3.34,16.91,7.68,7.68,51867886214,7.73,7.73,51867886214 +조아제약,034940,20,1265,2,166,15.10,12442631,226003,30979827,12442631,15.10,5505.52,40.16,40.16,16693146524,42.60,42.60,16693146524 +오리엔트정공,065500,21,2840,5,-90,-3.07,12306018,736489,31742912,12306018,-3.07,1670.90,38.77,38.77,39510490851,43.83,43.83,39510490851 +SK오션플랜트,100090,22,25400,2,2650,11.65,12022163,5694393,60180336,12022163,11.65,211.12,19.98,19.98,293024540125,19.17,19.17,293024540125 +대한광통신,010170,23,1339,2,56,4.36,11762504,15707082,122605139,11762504,4.36,74.89,9.59,9.59,15805048134,9.63,9.63,15805048134 +삼성전자,005930,24,69700,5,-400,-0.57,10297012,12284414,5919637922,10297012,-0.57,83.82,0.17,0.17,719176548850,0.17,0.17,719176548850 +유니슨,018000,25,974,5,-136,-12.25,9217551,3913988,170712813,9217551,-12.25,235.50,5.40,5.40,9346454465,5.62,5.62,9346454465 +아이비젼웍스,469750,26,1383,2,29,2.14,8666803,4894286,33936481,8666803,2.14,177.08,25.54,25.54,12707582499,27.08,27.08,12707582499 +현대힘스,460930,27,28450,2,1300,4.79,7920869,1902557,35479871,7920869,4.79,416.33,22.32,22.32,231127204650,22.90,22.90,231127204650 +동일스틸럭스,023790,28,2155,1,496,29.90,7918592,0,26139617,7918592,29.90,0.00,30.29,30.29,16098942304,28.58,28.58,16098942304 +티엑스알로보틱스,484810,29,17110,2,3480,25.53,7167737,133537,15450915,7167737,25.53,5367.60,46.39,46.39,116904244825,44.22,44.22,116904244825 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7300,5,-65,-0.88,7114829,1801798,5000000,7114829,-0.88,394.87,142.30,142.30,52041841390,142.58,142.58,52041841390 diff --git a/top30/20250905/top30-av-20250905-153001.csv b/top30/20250905/top30-av-20250905-153001.csv new file mode 100644 index 000000000000..5fa533a67e0e --- /dev/null +++ b/top30/20250905/top30-av-20250905-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-12,-0.92,209539864,280161792,1214600000,209539864,-0.92,74.79,17.25,17.25,270303120005,17.28,17.28,270303120005 +이트론,096040,2,18,3,0,0.00,148960093,344792960,906131295,148960093,0.00,43.20,16.44,16.44,3035453863,18.61,18.61,3035453863 +빌리언스,044480,3,428,2,48,12.63,48638428,2737116,40663728,48638428,12.63,1777.00,119.61,119.61,21708593215,124.73,124.73,21708593215 +현대무벡스,319400,4,7110,2,480,7.24,46553151,15173809,111376039,46553151,7.24,306.80,41.80,41.80,337799983510,42.66,42.66,337799983510 +코닉오토메이션,391710,5,2595,2,395,17.95,40426853,1367591,42065086,40426853,17.95,2956.06,96.11,96.11,107496609021,98.48,98.48,107496609021 +이화전기,024810,6,200,2,43,27.39,34515866,43691172,218948640,34515866,27.39,79.00,15.76,15.76,5992989745,13.69,13.69,5992989745 +이아이디,093230,7,109,2,4,3.81,34310758,64162708,254384360,34310758,3.81,53.47,13.49,13.49,4059213778,14.64,14.64,4059213778 +오성첨단소재,052420,8,1863,2,33,1.80,33029691,49217648,91170474,33029691,1.80,67.11,36.23,36.23,61852571987,36.42,36.42,61852571987 +오가닉티코스메틱,900300,9,367,2,19,5.46,28964729,1027945,96002224,28964729,5.46,2817.73,30.17,30.17,11448575816,32.49,32.49,11448575816 +DB,012030,10,1627,2,47,2.97,26697735,5664272,201173933,26697735,2.97,471.34,13.27,13.27,45332587290,13.85,13.85,45332587290 +HJ중공업,097230,11,27550,2,3200,13.14,24164286,17706922,83274281,24164286,13.14,136.47,29.02,29.02,622351011750,27.13,27.13,622351011750 +베셀,177350,12,1506,2,223,17.38,22427972,7596852,19653767,22427972,17.38,295.23,114.12,114.12,34085998253,115.16,115.16,34085998253 +모코엠시스,333050,13,1607,2,183,12.85,22085151,31989,24613326,22085151,12.85,9999.99,89.73,89.73,36690465015,92.76,92.76,36690465015 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,21649728,23167924,80000000,21649728,-1.02,93.45,27.06,27.06,73736823561,27.15,27.15,73736823561 +KODEX 인버스,114800,15,3467,5,-13,-0.37,20828232,23168254,213100000,20828232,-0.37,89.90,9.77,9.77,72225180639,9.78,9.78,72225180639 +KODEX 2차전지산업레버리지,462330,16,993,5,-20,-1.97,17261916,21808022,317900000,17261916,-1.97,79.15,5.43,5.43,17241972973,5.46,5.46,17241972973 +KODEX 코스닥150레버리지,233740,17,9055,2,190,2.14,16721276,16509299,197400000,16721276,2.14,101.28,8.47,8.47,150381169381,8.41,8.41,150381169381 +KODEX 레버리지,122630,18,25105,2,210,0.84,15773664,18906272,88400000,15773664,0.84,83.43,17.84,17.84,395550416872,17.82,17.82,395550416872 +우리기술,032820,19,4055,5,-140,-3.34,12720133,75228440,165530656,12720133,-3.34,16.91,7.68,7.68,51867886214,7.73,7.73,51867886214 +조아제약,034940,20,1265,2,166,15.10,12442631,226003,30979827,12442631,15.10,5505.52,40.16,40.16,16693146524,42.60,42.60,16693146524 +오리엔트정공,065500,21,2840,5,-90,-3.07,12306018,736489,31742912,12306018,-3.07,1670.90,38.77,38.77,39510490851,43.83,43.83,39510490851 +SK오션플랜트,100090,22,25400,2,2650,11.65,12022163,5694393,60180336,12022163,11.65,211.12,19.98,19.98,293024540125,19.17,19.17,293024540125 +대한광통신,010170,23,1339,2,56,4.36,11762504,15707082,122605139,11762504,4.36,74.89,9.59,9.59,15805048134,9.63,9.63,15805048134 +삼성전자,005930,24,69700,5,-400,-0.57,10297012,12284414,5919637922,10297012,-0.57,83.82,0.17,0.17,719176548850,0.17,0.17,719176548850 +유니슨,018000,25,974,5,-136,-12.25,9217551,3913988,170712813,9217551,-12.25,235.50,5.40,5.40,9346454465,5.62,5.62,9346454465 +아이비젼웍스,469750,26,1383,2,29,2.14,8666803,4894286,33936481,8666803,2.14,177.08,25.54,25.54,12707582499,27.08,27.08,12707582499 +현대힘스,460930,27,28450,2,1300,4.79,7920869,1902557,35479871,7920869,4.79,416.33,22.32,22.32,231127204650,22.90,22.90,231127204650 +동일스틸럭스,023790,28,2155,1,496,29.90,7918592,0,26139617,7918592,29.90,0.00,30.29,30.29,16098942304,28.58,28.58,16098942304 +티엑스알로보틱스,484810,29,17110,2,3480,25.53,7167737,133537,15450915,7167737,25.53,5367.60,46.39,46.39,116904244825,44.22,44.22,116904244825 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7300,5,-65,-0.88,7114829,1801798,5000000,7114829,-0.88,394.87,142.30,142.30,52041841390,142.58,142.58,52041841390 diff --git a/top30/20250905/top30-av-20250905-154001.csv b/top30/20250905/top30-av-20250905-154001.csv new file mode 100644 index 000000000000..896e322c0b41 --- /dev/null +++ b/top30/20250905/top30-av-20250905-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,213660787,280161792,1214600000,213660787,-0.85,76.26,17.59,17.59,275614989752,17.60,17.60,275614989752 +이트론,096040,2,18,3,0,0.00,160505482,344792960,906131295,160505482,0.00,46.55,17.71,17.71,3243270865,19.88,19.88,3243270865 +빌리언스,044480,3,432,2,52,13.68,49032621,2737116,40663728,49032621,13.68,1791.40,120.58,120.58,21878884591,124.55,124.55,21878884591 +현대무벡스,319400,4,7130,2,500,7.54,46865633,15173809,111376039,46865633,7.54,308.86,42.08,42.08,340027980170,42.82,42.82,340027980170 +코닉오토메이션,391710,5,2620,2,420,19.09,40662370,1367591,42065086,40662370,19.09,2973.28,96.67,96.67,108113663561,98.10,98.10,108113663561 +이화전기,024810,6,197,2,40,25.48,38211711,43691172,218948640,38211711,25.48,87.46,17.45,17.45,6721071210,15.58,15.58,6721071210 +이아이디,093230,7,109,2,4,3.81,34333624,64162708,254384360,34333624,3.81,53.51,13.50,13.50,4061706172,14.65,14.65,4061706172 +오성첨단소재,052420,8,1857,2,27,1.48,33363014,49217648,91170474,33363014,1.48,67.79,36.59,36.59,62471552798,36.90,36.90,62471552798 +오가닉티코스메틱,900300,9,366,2,18,5.17,29040482,1027945,96002224,29040482,5.17,2825.10,30.25,30.25,11476301414,32.66,32.66,11476301414 +DB,012030,10,1635,2,55,3.48,26853710,5664272,201173933,26853710,3.48,474.09,13.35,13.35,45587606415,13.86,13.86,45587606415 +HJ중공업,097230,11,27600,2,3250,13.35,24432803,17706922,83274281,24432803,13.35,137.98,29.34,29.34,629762080950,27.40,27.40,629762080950 +베셀,177350,12,1530,2,247,19.25,22616807,7596852,19653767,22616807,19.25,297.71,115.08,115.08,34374915803,114.32,114.32,34374915803 +모코엠시스,333050,13,1625,2,201,14.12,22312236,31989,24613326,22312236,14.12,9999.99,90.65,90.65,37059478140,92.66,92.66,37059478140 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,21966657,23167924,80000000,21966657,-1.02,94.81,27.46,27.46,74812797516,27.55,27.55,74812797516 +KODEX 인버스,114800,15,3465,5,-15,-0.43,21828039,23168254,213100000,21828039,-0.43,94.22,10.24,10.24,75689511894,10.25,10.25,75689511894 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,17474054,21808022,317900000,17474054,-1.88,80.13,5.50,5.50,17452838145,5.52,5.52,17452838145 +KODEX 코스닥150레버리지,233740,17,9050,2,185,2.09,16969180,16509299,197400000,16969180,2.09,102.79,8.60,8.60,152624700581,8.54,8.54,152624700581 +KODEX 레버리지,122630,18,25075,2,180,0.72,15977598,18906272,88400000,15977598,0.72,84.51,18.07,18.07,400664061922,18.08,18.08,400664061922 +우리기술,032820,19,4060,5,-135,-3.22,12895132,75228440,165530656,12895132,-3.22,17.14,7.79,7.79,52578382154,7.82,7.82,52578382154 +조아제약,034940,20,1261,2,162,14.74,12522175,226003,30979827,12522175,14.74,5540.71,40.42,40.42,16793451508,42.99,42.99,16793451508 +오리엔트정공,065500,21,2835,5,-95,-3.24,12351981,736489,31742912,12351981,-3.24,1677.14,38.91,38.91,39640795956,44.05,44.05,39640795956 +SK오션플랜트,100090,22,25600,2,2850,12.53,12139598,5694393,60180336,12139598,12.53,213.19,20.17,20.17,296030876125,19.22,19.22,296030876125 +대한광통신,010170,23,1339,2,56,4.36,11840423,15707082,122605139,11840423,4.36,75.38,9.66,9.66,15909381675,9.69,9.69,15909381675 +삼성전자,005930,24,69500,5,-600,-0.86,11489774,12284414,5919637922,11489774,-0.86,93.53,0.19,0.19,802073507850,0.19,0.19,802073507850 +유니슨,018000,25,973,5,-137,-12.34,9287415,3913988,170712813,9287415,-12.34,237.29,5.44,5.44,9414432137,5.67,5.67,9414432137 +아이비젼웍스,469750,26,1377,2,23,1.70,8736811,4894286,33936481,8736811,1.70,178.51,25.74,25.74,12803983515,27.40,27.40,12803983515 +현대힘스,460930,27,28450,2,1300,4.79,7965288,1902557,35479871,7965288,4.79,418.66,22.45,22.45,232390925200,23.02,23.02,232390925200 +동일스틸럭스,023790,28,2155,1,496,29.90,7926600,0,26139617,7926600,29.90,0.00,30.32,30.32,16116199544,28.61,28.61,16116199544 +티엑스알로보틱스,484810,29,17230,2,3600,26.41,7245704,133537,15450915,7245704,26.41,5425.99,46.89,46.89,118247616235,44.42,44.42,118247616235 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 diff --git a/top30/20250905/top30-av-20250905-155001.csv b/top30/20250905/top30-av-20250905-155001.csv new file mode 100644 index 000000000000..6378978f5378 --- /dev/null +++ b/top30/20250905/top30-av-20250905-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,213715782,280161792,1214600000,213715782,-0.85,76.28,17.60,17.60,275685878307,17.61,17.61,275685878307 +이트론,096040,2,18,3,0,0.00,163957261,344792960,906131295,163957261,0.00,47.55,18.09,18.09,3305402887,20.27,20.27,3305402887 +빌리언스,044480,3,432,2,52,13.68,49060586,2737116,40663728,49060586,13.68,1792.42,120.65,120.65,21890965471,124.62,124.62,21890965471 +현대무벡스,319400,4,7130,2,500,7.54,46872928,15173809,111376039,46872928,7.54,308.91,42.09,42.09,340079993520,42.83,42.83,340079993520 +코닉오토메이션,391710,5,2620,2,420,19.09,40668296,1367591,42065086,40668296,19.09,2973.72,96.68,96.68,108129189681,98.11,98.11,108129189681 +이화전기,024810,6,197,2,40,25.48,38401340,43691172,218948640,38401340,25.48,87.89,17.54,17.54,6758428123,15.67,15.67,6758428123 +이아이디,093230,7,109,2,4,3.81,34597716,64162708,254384360,34597716,3.81,53.92,13.60,13.60,4090492200,14.75,14.75,4090492200 +오성첨단소재,052420,8,1857,2,27,1.48,33378881,49217648,91170474,33378881,1.48,67.82,36.61,36.61,62501017817,36.92,36.92,62501017817 +오가닉티코스메틱,900300,9,366,2,18,5.17,29069772,1027945,96002224,29069772,5.17,2827.95,30.28,30.28,11487021554,32.69,32.69,11487021554 +DB,012030,10,1635,2,55,3.48,26863915,5664272,201173933,26863915,3.48,474.27,13.35,13.35,45604291590,13.86,13.86,45604291590 +HJ중공업,097230,11,27600,2,3250,13.35,24451155,17706922,83274281,24451155,13.35,138.09,29.36,29.36,630268596150,27.42,27.42,630268596150 +베셀,177350,12,1530,2,247,19.25,22621299,7596852,19653767,22621299,19.25,297.77,115.10,115.10,34381788563,114.34,114.34,34381788563 +모코엠시스,333050,13,1625,2,201,14.12,22319721,31989,24613326,22319721,14.12,9999.99,90.68,90.68,37071641265,92.69,92.69,37071641265 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,21967818,23167924,80000000,21967818,-1.02,94.82,27.46,27.46,74816739111,27.55,27.55,74816739111 +KODEX 인버스,114800,15,3465,5,-15,-0.43,21832882,23168254,213100000,21832882,-0.43,94.24,10.25,10.25,75706292889,10.25,10.25,75706292889 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,17474054,21808022,317900000,17474054,-1.88,80.13,5.50,5.50,17452838145,5.52,5.52,17452838145 +KODEX 코스닥150레버리지,233740,17,9050,2,185,2.09,16975066,16509299,197400000,16975066,2.09,102.82,8.60,8.60,152677968881,8.55,8.55,152677968881 +KODEX 레버리지,122630,18,25075,2,180,0.72,15981263,18906272,88400000,15981263,0.72,84.53,18.08,18.08,400755961797,18.08,18.08,400755961797 +우리기술,032820,19,4060,5,-135,-3.22,12899993,75228440,165530656,12899993,-3.22,17.15,7.79,7.79,52598117814,7.83,7.83,52598117814 +조아제약,034940,20,1261,2,162,14.74,12522375,226003,30979827,12522375,14.74,5540.80,40.42,40.42,16793703708,42.99,42.99,16793703708 +오리엔트정공,065500,21,2835,5,-95,-3.24,12354992,736489,31742912,12354992,-3.24,1677.55,38.92,38.92,39649332141,44.06,44.06,39649332141 +SK오션플랜트,100090,22,25600,2,2850,12.53,12146199,5694393,60180336,12146199,12.53,213.30,20.18,20.18,296199861725,19.23,19.23,296199861725 +대한광통신,010170,23,1339,2,56,4.36,11850743,15707082,122605139,11850743,4.36,75.45,9.67,9.67,15923200155,9.70,9.70,15923200155 +삼성전자,005930,24,69500,5,-600,-0.86,11492066,12284414,5919637922,11492066,-0.86,93.55,0.19,0.19,802232801850,0.19,0.19,802232801850 +유니슨,018000,25,973,5,-137,-12.34,9290991,3913988,170712813,9290991,-12.34,237.38,5.44,5.44,9417911585,5.67,5.67,9417911585 +아이비젼웍스,469750,26,1377,2,23,1.70,8737911,4894286,33936481,8737911,1.70,178.53,25.75,25.75,12805498215,27.40,27.40,12805498215 +현대힘스,460930,27,28450,2,1300,4.79,7967541,1902557,35479871,7967541,4.79,418.78,22.46,22.46,232455023050,23.03,23.03,232455023050 +동일스틸럭스,023790,28,2155,1,496,29.90,7926650,0,26139617,7926650,29.90,0.00,30.32,30.32,16116307294,28.61,28.61,16116307294 +티엑스알로보틱스,484810,29,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 diff --git a/top30/20250905/top30-av-20250905-160000.csv b/top30/20250905/top30-av-20250905-160000.csv new file mode 100644 index 000000000000..8d058fe52f11 --- /dev/null +++ b/top30/20250905/top30-av-20250905-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,213721666,280161792,1214600000,213721666,-0.85,76.29,17.60,17.60,275693462783,17.61,17.61,275693462783 +이트론,096040,2,18,3,0,0.00,164148097,344792960,906131295,164148097,0.00,47.61,18.12,18.12,3308837935,20.29,20.29,3308837935 +빌리언스,044480,3,432,2,52,13.68,49061238,2737116,40663728,49061238,13.68,1792.44,120.65,120.65,21891247135,124.62,124.62,21891247135 +현대무벡스,319400,4,7130,2,500,7.54,46875777,15173809,111376039,46875777,7.54,308.93,42.09,42.09,340100306890,42.83,42.83,340100306890 +코닉오토메이션,391710,5,2620,2,420,19.09,40668692,1367591,42065086,40668692,19.09,2973.75,96.68,96.68,108130227201,98.11,98.11,108130227201 +이화전기,024810,6,197,2,40,25.48,38899336,43691172,218948640,38899336,25.48,89.03,17.77,17.77,6856533335,15.90,15.90,6856533335 +이아이디,093230,7,109,2,4,3.81,34602230,64162708,254384360,34602230,3.81,53.93,13.60,13.60,4090984226,14.75,14.75,4090984226 +오성첨단소재,052420,8,1857,2,27,1.48,33404644,49217648,91170474,33404644,1.48,67.87,36.64,36.64,62548859708,36.94,36.94,62548859708 +오가닉티코스메틱,900300,9,366,2,18,5.17,29080299,1027945,96002224,29080299,5.17,2828.97,30.29,30.29,11490874436,32.70,32.70,11490874436 +DB,012030,10,1635,2,55,3.48,26867045,5664272,201173933,26867045,3.48,474.32,13.36,13.36,45609409140,13.87,13.87,45609409140 +HJ중공업,097230,11,27600,2,3250,13.35,24460384,17706922,83274281,24460384,13.35,138.14,29.37,29.37,630523316550,27.43,27.43,630523316550 +베셀,177350,12,1530,2,247,19.25,22635582,7596852,19653767,22635582,19.25,297.96,115.17,115.17,34403641553,114.41,114.41,34403641553 +모코엠시스,333050,13,1625,2,201,14.12,22321990,31989,24613326,22321990,14.12,9999.99,90.69,90.69,37075328390,92.70,92.70,37075328390 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,21973821,23167924,80000000,21973821,-1.02,94.85,27.47,27.47,74837119296,27.55,27.55,74837119296 +KODEX 인버스,114800,15,3465,5,-15,-0.43,21898273,23168254,213100000,21898273,-0.43,94.52,10.28,10.28,75932872704,10.28,10.28,75932872704 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,17476405,21808022,317900000,17476405,-1.88,80.14,5.50,5.50,17455175039,5.52,5.52,17455175039 +KODEX 코스닥150레버리지,233740,17,9050,2,185,2.09,16977684,16509299,197400000,16977684,2.09,102.84,8.60,8.60,152701661781,8.55,8.55,152701661781 +KODEX 레버리지,122630,18,25075,2,180,0.72,15983254,18906272,88400000,15983254,0.72,84.54,18.08,18.08,400805886122,18.08,18.08,400805886122 +우리기술,032820,19,4060,5,-135,-3.22,12908000,75228440,165530656,12908000,-3.22,17.16,7.80,7.80,52630626234,7.83,7.83,52630626234 +조아제약,034940,20,1261,2,162,14.74,12524065,226003,30979827,12524065,14.74,5541.55,40.43,40.43,16795834798,42.99,42.99,16795834798 +오리엔트정공,065500,21,2835,5,-95,-3.24,12357417,736489,31742912,12357417,-3.24,1677.88,38.93,38.93,39656207016,44.07,44.07,39656207016 +SK오션플랜트,100090,22,25600,2,2850,12.53,12148009,5694393,60180336,12148009,12.53,213.33,20.19,20.19,296246197725,19.23,19.23,296246197725 +대한광통신,010170,23,1339,2,56,4.36,11852184,15707082,122605139,11852184,4.36,75.46,9.67,9.67,15925129654,9.70,9.70,15925129654 +삼성전자,005930,24,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +유니슨,018000,25,973,5,-137,-12.34,9295215,3913988,170712813,9295215,-12.34,237.49,5.44,5.44,9422021537,5.67,5.67,9422021537 +아이비젼웍스,469750,26,1377,2,23,1.70,8737911,4894286,33936481,8737911,1.70,178.53,25.75,25.75,12805498215,27.40,27.40,12805498215 +현대힘스,460930,27,28450,2,1300,4.79,7968961,1902557,35479871,7968961,4.79,418.86,22.46,22.46,232495422050,23.03,23.03,232495422050 +동일스틸럭스,023790,28,2155,1,496,29.90,7926650,0,26139617,7926650,29.90,0.00,30.32,30.32,16116307294,28.61,28.61,16116307294 +티엑스알로보틱스,484810,29,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 diff --git a/top30/20250905/top30-av-20250905-161000.csv b/top30/20250905/top30-av-20250905-161000.csv new file mode 100644 index 000000000000..8d058fe52f11 --- /dev/null +++ b/top30/20250905/top30-av-20250905-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,213721666,280161792,1214600000,213721666,-0.85,76.29,17.60,17.60,275693462783,17.61,17.61,275693462783 +이트론,096040,2,18,3,0,0.00,164148097,344792960,906131295,164148097,0.00,47.61,18.12,18.12,3308837935,20.29,20.29,3308837935 +빌리언스,044480,3,432,2,52,13.68,49061238,2737116,40663728,49061238,13.68,1792.44,120.65,120.65,21891247135,124.62,124.62,21891247135 +현대무벡스,319400,4,7130,2,500,7.54,46875777,15173809,111376039,46875777,7.54,308.93,42.09,42.09,340100306890,42.83,42.83,340100306890 +코닉오토메이션,391710,5,2620,2,420,19.09,40668692,1367591,42065086,40668692,19.09,2973.75,96.68,96.68,108130227201,98.11,98.11,108130227201 +이화전기,024810,6,197,2,40,25.48,38899336,43691172,218948640,38899336,25.48,89.03,17.77,17.77,6856533335,15.90,15.90,6856533335 +이아이디,093230,7,109,2,4,3.81,34602230,64162708,254384360,34602230,3.81,53.93,13.60,13.60,4090984226,14.75,14.75,4090984226 +오성첨단소재,052420,8,1857,2,27,1.48,33404644,49217648,91170474,33404644,1.48,67.87,36.64,36.64,62548859708,36.94,36.94,62548859708 +오가닉티코스메틱,900300,9,366,2,18,5.17,29080299,1027945,96002224,29080299,5.17,2828.97,30.29,30.29,11490874436,32.70,32.70,11490874436 +DB,012030,10,1635,2,55,3.48,26867045,5664272,201173933,26867045,3.48,474.32,13.36,13.36,45609409140,13.87,13.87,45609409140 +HJ중공업,097230,11,27600,2,3250,13.35,24460384,17706922,83274281,24460384,13.35,138.14,29.37,29.37,630523316550,27.43,27.43,630523316550 +베셀,177350,12,1530,2,247,19.25,22635582,7596852,19653767,22635582,19.25,297.96,115.17,115.17,34403641553,114.41,114.41,34403641553 +모코엠시스,333050,13,1625,2,201,14.12,22321990,31989,24613326,22321990,14.12,9999.99,90.69,90.69,37075328390,92.70,92.70,37075328390 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,21973821,23167924,80000000,21973821,-1.02,94.85,27.47,27.47,74837119296,27.55,27.55,74837119296 +KODEX 인버스,114800,15,3465,5,-15,-0.43,21898273,23168254,213100000,21898273,-0.43,94.52,10.28,10.28,75932872704,10.28,10.28,75932872704 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,17476405,21808022,317900000,17476405,-1.88,80.14,5.50,5.50,17455175039,5.52,5.52,17455175039 +KODEX 코스닥150레버리지,233740,17,9050,2,185,2.09,16977684,16509299,197400000,16977684,2.09,102.84,8.60,8.60,152701661781,8.55,8.55,152701661781 +KODEX 레버리지,122630,18,25075,2,180,0.72,15983254,18906272,88400000,15983254,0.72,84.54,18.08,18.08,400805886122,18.08,18.08,400805886122 +우리기술,032820,19,4060,5,-135,-3.22,12908000,75228440,165530656,12908000,-3.22,17.16,7.80,7.80,52630626234,7.83,7.83,52630626234 +조아제약,034940,20,1261,2,162,14.74,12524065,226003,30979827,12524065,14.74,5541.55,40.43,40.43,16795834798,42.99,42.99,16795834798 +오리엔트정공,065500,21,2835,5,-95,-3.24,12357417,736489,31742912,12357417,-3.24,1677.88,38.93,38.93,39656207016,44.07,44.07,39656207016 +SK오션플랜트,100090,22,25600,2,2850,12.53,12148009,5694393,60180336,12148009,12.53,213.33,20.19,20.19,296246197725,19.23,19.23,296246197725 +대한광통신,010170,23,1339,2,56,4.36,11852184,15707082,122605139,11852184,4.36,75.46,9.67,9.67,15925129654,9.70,9.70,15925129654 +삼성전자,005930,24,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +유니슨,018000,25,973,5,-137,-12.34,9295215,3913988,170712813,9295215,-12.34,237.49,5.44,5.44,9422021537,5.67,5.67,9422021537 +아이비젼웍스,469750,26,1377,2,23,1.70,8737911,4894286,33936481,8737911,1.70,178.53,25.75,25.75,12805498215,27.40,27.40,12805498215 +현대힘스,460930,27,28450,2,1300,4.79,7968961,1902557,35479871,7968961,4.79,418.86,22.46,22.46,232495422050,23.03,23.03,232495422050 +동일스틸럭스,023790,28,2155,1,496,29.90,7926650,0,26139617,7926650,29.90,0.00,30.32,30.32,16116307294,28.61,28.61,16116307294 +티엑스알로보틱스,484810,29,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 diff --git a/top30/20250905/top30-av-20250905-162000.csv b/top30/20250905/top30-av-20250905-162000.csv new file mode 100644 index 000000000000..e13f953b923c --- /dev/null +++ b/top30/20250905/top30-av-20250905-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,213870409,280161792,1214600000,213870409,-0.85,76.34,17.61,17.61,275885043767,17.62,17.62,275885043767 +이트론,096040,2,18,3,0,0.00,164148097,344792960,906131295,164148097,0.00,47.61,18.12,18.12,3308837935,20.29,20.29,3308837935 +빌리언스,044480,3,432,2,52,13.68,49083754,2737116,40663728,49083754,13.68,1793.27,120.71,120.71,21900838951,124.67,124.67,21900838951 +현대무벡스,319400,4,7130,2,500,7.54,46888797,15173809,111376039,46888797,7.54,309.01,42.10,42.10,340193009290,42.84,42.84,340193009290 +코닉오토메이션,391710,5,2620,2,420,19.09,40683638,1367591,42065086,40683638,19.09,2974.84,96.72,96.72,108169086801,98.15,98.15,108169086801 +이화전기,024810,6,197,2,40,25.48,38899336,43691172,218948640,38899336,25.48,89.03,17.77,17.77,6856533335,15.90,15.90,6856533335 +이아이디,093230,7,109,2,4,3.81,34602230,64162708,254384360,34602230,3.81,53.93,13.60,13.60,4090984226,14.75,14.75,4090984226 +오성첨단소재,052420,8,1857,2,27,1.48,33417543,49217648,91170474,33417543,1.48,67.90,36.65,36.65,62572813151,36.96,36.96,62572813151 +오가닉티코스메틱,900300,9,366,2,18,5.17,29108764,1027945,96002224,29108764,5.17,2831.74,30.32,30.32,11501292626,32.73,32.73,11501292626 +DB,012030,10,1635,2,55,3.48,26872887,5664272,201173933,26872887,3.48,474.43,13.36,13.36,45618972494,13.87,13.87,45618972494 +HJ중공업,097230,11,27600,2,3250,13.35,24480320,17706922,83274281,24480320,13.35,138.25,29.40,29.40,631071556550,27.46,27.46,631071556550 +베셀,177350,12,1530,2,247,19.25,22644328,7596852,19653767,22644328,19.25,298.08,115.22,115.22,34417022933,114.46,114.46,34417022933 +모코엠시스,333050,13,1625,2,201,14.12,22332213,31989,24613326,22332213,14.12,9999.99,90.73,90.73,37092083887,92.74,92.74,37092083887 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,21994459,23167924,80000000,21994459,-1.02,94.93,27.49,27.49,74907185306,27.58,27.58,74907185306 +KODEX 인버스,114800,15,3465,5,-15,-0.43,21987552,23168254,213100000,21987552,-0.43,94.90,10.32,10.32,76242224439,10.33,10.33,76242224439 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,17506746,21808022,317900000,17506746,-1.88,80.28,5.51,5.51,17485364334,5.53,5.53,17485364334 +KODEX 코스닥150레버리지,233740,17,9050,2,185,2.09,16987664,16509299,197400000,16987664,2.09,102.90,8.61,8.61,152792080581,8.55,8.55,152792080581 +KODEX 레버리지,122630,18,25075,2,180,0.72,16075893,18906272,88400000,16075893,0.72,85.03,18.19,18.19,403135756972,18.19,18.19,403135756972 +우리기술,032820,19,4060,5,-135,-3.22,12915351,75228440,165530656,12915351,-3.22,17.17,7.80,7.80,52660471294,7.84,7.84,52660471294 +조아제약,034940,20,1261,2,162,14.74,12526161,226003,30979827,12526161,14.74,5542.48,40.43,40.43,16798456894,43.00,43.00,16798456894 +오리엔트정공,065500,21,2835,5,-95,-3.24,12358196,736489,31742912,12358196,-3.24,1677.99,38.93,38.93,39658415481,44.07,44.07,39658415481 +SK오션플랜트,100090,22,25600,2,2850,12.53,12156277,5694393,60180336,12156277,12.53,213.48,20.20,20.20,296457445125,19.24,19.24,296457445125 +대한광통신,010170,23,1339,2,56,4.36,11853886,15707082,122605139,11853886,4.36,75.47,9.67,9.67,15927403526,9.70,9.70,15927403526 +삼성전자,005930,24,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +유니슨,018000,25,973,5,-137,-12.34,9295725,3913988,170712813,9295725,-12.34,237.50,5.45,5.45,9422516237,5.67,5.67,9422516237 +아이비젼웍스,469750,26,1377,2,23,1.70,8738376,4894286,33936481,8738376,1.70,178.54,25.75,25.75,12806138520,27.40,27.40,12806138520 +현대힘스,460930,27,28450,2,1300,4.79,7970778,1902557,35479871,7970778,4.79,418.95,22.47,22.47,232547024850,23.04,23.04,232547024850 +동일스틸럭스,023790,28,2155,1,496,29.90,7927042,0,26139617,7927042,29.90,0.00,30.33,30.33,16117152054,28.61,28.61,16117152054 +티엑스알로보틱스,484810,29,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 diff --git a/top30/20250905/top30-av-20250905-163000.csv b/top30/20250905/top30-av-20250905-163000.csv new file mode 100644 index 000000000000..26af774c4633 --- /dev/null +++ b/top30/20250905/top30-av-20250905-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,213953004,280161792,1214600000,213953004,-0.85,76.37,17.62,17.62,275991426127,17.63,17.63,275991426127 +이트론,096040,2,18,3,0,0.00,164148097,344792960,906131295,164148097,0.00,47.61,18.12,18.12,3308837935,20.29,20.29,3308837935 +빌리언스,044480,3,432,2,52,13.68,49107051,2737116,40663728,49107051,13.68,1794.12,120.76,120.76,21910856661,124.73,124.73,21910856661 +현대무벡스,319400,4,7130,2,500,7.54,46907111,15173809,111376039,46907111,7.54,309.13,42.12,42.12,340323404970,42.86,42.86,340323404970 +코닉오토메이션,391710,5,2620,2,420,19.09,40690931,1367591,42065086,40690931,19.09,2975.37,96.73,96.73,108188085066,98.16,98.16,108188085066 +이화전기,024810,6,197,2,40,25.48,38899336,43691172,218948640,38899336,25.48,89.03,17.77,17.77,6856533335,15.90,15.90,6856533335 +이아이디,093230,7,109,2,4,3.81,34602230,64162708,254384360,34602230,3.81,53.93,13.60,13.60,4090984226,14.75,14.75,4090984226 +오성첨단소재,052420,8,1857,2,27,1.48,33437343,49217648,91170474,33437343,1.48,67.94,36.68,36.68,62609304551,36.98,36.98,62609304551 +오가닉티코스메틱,900300,9,366,2,18,5.17,29124147,1027945,96002224,29124147,5.17,2833.24,30.34,30.34,11506907421,32.75,32.75,11506907421 +DB,012030,10,1635,2,55,3.48,26887801,5664272,201173933,26887801,3.48,474.69,13.37,13.37,45643476196,13.88,13.88,45643476196 +HJ중공업,097230,11,27600,2,3250,13.35,24491289,17706922,83274281,24491289,13.35,138.31,29.41,29.41,631373204050,27.47,27.47,631373204050 +베셀,177350,12,1530,2,247,19.25,22653702,7596852,19653767,22653702,19.25,298.20,115.26,115.26,34431337031,114.50,114.50,34431337031 +모코엠시스,333050,13,1625,2,201,14.12,22367648,31989,24613326,22367648,14.12,9999.99,90.88,90.88,37151402077,92.89,92.89,37151402077 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,22036023,23167924,80000000,22036023,-1.02,95.11,27.55,27.55,75048295086,27.63,27.63,75048295086 +KODEX 인버스,114800,15,3465,5,-15,-0.43,22013692,23168254,213100000,22013692,-0.43,95.02,10.33,10.33,76332799539,10.34,10.34,76332799539 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,17507817,21808022,317900000,17507817,-1.88,80.28,5.51,5.51,17486429979,5.53,5.53,17486429979 +KODEX 코스닥150레버리지,233740,17,9050,2,185,2.09,17004559,16509299,197400000,17004559,2.09,103.00,8.61,8.61,152945149281,8.56,8.56,152945149281 +KODEX 레버리지,122630,18,25075,2,180,0.72,16112096,18906272,88400000,16112096,0.72,85.22,18.23,18.23,404046624452,18.23,18.23,404046624452 +우리기술,032820,19,4060,5,-135,-3.22,12920778,75228440,165530656,12920778,-3.22,17.18,7.81,7.81,52682477779,7.84,7.84,52682477779 +조아제약,034940,20,1261,2,162,14.74,12527626,226003,30979827,12527626,14.74,5543.12,40.44,40.44,16800285214,43.01,43.01,16800285214 +오리엔트정공,065500,21,2835,5,-95,-3.24,12359279,736489,31742912,12359279,-3.24,1678.13,38.94,38.94,39661485786,44.07,44.07,39661485786 +SK오션플랜트,100090,22,25600,2,2850,12.53,12162982,5694393,60180336,12162982,12.53,213.60,20.21,20.21,296627081625,19.25,19.25,296627081625 +대한광통신,010170,23,1339,2,56,4.36,11858914,15707082,122605139,11858914,4.36,75.50,9.67,9.67,15934115906,9.71,9.71,15934115906 +삼성전자,005930,24,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +유니슨,018000,25,973,5,-137,-12.34,9307319,3913988,170712813,9307319,-12.34,237.80,5.45,5.45,9433762417,5.68,5.68,9433762417 +아이비젼웍스,469750,26,1377,2,23,1.70,8739356,4894286,33936481,8739356,1.70,178.56,25.75,25.75,12807487980,27.41,27.41,12807487980 +현대힘스,460930,27,28450,2,1300,4.79,7974587,1902557,35479871,7974587,4.79,419.15,22.48,22.48,232655390900,23.05,23.05,232655390900 +동일스틸럭스,023790,28,2155,1,496,29.90,7927042,0,26139617,7927042,29.90,0.00,30.33,30.33,16117152054,28.61,28.61,16117152054 +티엑스알로보틱스,484810,29,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 diff --git a/top30/20250905/top30-av-20250905-164000.csv b/top30/20250905/top30-av-20250905-164000.csv new file mode 100644 index 000000000000..d9ce0fdcb27c --- /dev/null +++ b/top30/20250905/top30-av-20250905-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,214028119,280161792,1214600000,214028119,-0.85,76.39,17.62,17.62,276088099132,17.63,17.63,276088099132 +이트론,096040,2,18,3,0,0.00,166896453,344792960,906131295,166896453,0.00,48.40,18.42,18.42,3358308343,20.59,20.59,3358308343 +빌리언스,044480,3,432,2,52,13.68,49127840,2737116,40663728,49127840,13.68,1794.88,120.81,120.81,21919733564,124.78,124.78,21919733564 +현대무벡스,319400,4,7130,2,500,7.54,46919094,15173809,111376039,46919094,7.54,309.21,42.13,42.13,340408484270,42.87,42.87,340408484270 +이화전기,024810,5,197,2,40,25.48,41430498,43691172,218948640,41430498,25.48,94.83,18.92,18.92,7388077355,17.13,17.13,7388077355 +코닉오토메이션,391710,6,2620,2,420,19.09,40706184,1367591,42065086,40706184,19.09,2976.49,96.77,96.77,108227742866,98.20,98.20,108227742866 +이아이디,093230,7,109,2,4,3.81,35803581,64162708,254384360,35803581,3.81,55.80,14.07,14.07,4226736889,15.24,15.24,4226736889 +오성첨단소재,052420,8,1857,2,27,1.48,33453778,49217648,91170474,33453778,1.48,67.97,36.69,36.69,62639742171,37.00,37.00,62639742171 +오가닉티코스메틱,900300,9,366,2,18,5.17,29142393,1027945,96002224,29142393,5.17,2835.01,30.36,30.36,11513548965,32.77,32.77,11513548965 +DB,012030,10,1635,2,55,3.48,26920698,5664272,201173933,26920698,3.48,475.27,13.38,13.38,45698019422,13.89,13.89,45698019422 +HJ중공업,097230,11,27600,2,3250,13.35,24502663,17706922,83274281,24502663,13.35,138.38,29.42,29.42,631684851650,27.48,27.48,631684851650 +베셀,177350,12,1530,2,247,19.25,22661806,7596852,19653767,22661806,19.25,298.31,115.31,115.31,34443655111,114.54,114.54,34443655111 +모코엠시스,333050,13,1625,2,201,14.12,22405520,31989,24613326,22405520,14.12,9999.99,91.03,91.03,37215102781,93.05,93.05,37215102781 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,22074638,23167924,80000000,22074638,-1.02,95.28,27.59,27.59,75179393011,27.68,27.68,75179393011 +KODEX 인버스,114800,15,3465,5,-15,-0.43,22071007,23168254,213100000,22071007,-0.43,95.26,10.36,10.36,76531396014,10.36,10.36,76531396014 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,17508339,21808022,317900000,17508339,-1.88,80.28,5.51,5.51,17486949369,5.53,5.53,17486949369 +KODEX 코스닥150레버리지,233740,17,9050,2,185,2.09,17014870,16509299,197400000,17014870,2.09,103.06,8.62,8.62,153038515386,8.57,8.57,153038515386 +KODEX 레버리지,122630,18,25075,2,180,0.72,16146272,18906272,88400000,16146272,0.72,85.40,18.27,18.27,404907005252,18.27,18.27,404907005252 +우리기술,032820,19,4060,5,-135,-3.22,12926662,75228440,165530656,12926662,-3.22,17.18,7.81,7.81,52706337399,7.84,7.84,52706337399 +조아제약,034940,20,1261,2,162,14.74,12529936,226003,30979827,12529936,14.74,5544.15,40.45,40.45,16803158854,43.01,43.01,16803158854 +오리엔트정공,065500,21,2835,5,-95,-3.24,12360888,736489,31742912,12360888,-3.24,1678.35,38.94,38.94,39666047301,44.08,44.08,39666047301 +SK오션플랜트,100090,22,25600,2,2850,12.53,12170830,5694393,60180336,12170830,12.53,213.73,20.22,20.22,296826813225,19.27,19.27,296826813225 +대한광통신,010170,23,1339,2,56,4.36,11863337,15707082,122605139,11863337,4.36,75.53,9.68,9.68,15940020611,9.71,9.71,15940020611 +삼성전자,005930,24,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +유니슨,018000,25,973,5,-137,-12.34,9311378,3913988,170712813,9311378,-12.34,237.90,5.45,5.45,9437699647,5.68,5.68,9437699647 +아이비젼웍스,469750,26,1377,2,23,1.70,8740128,4894286,33936481,8740128,1.70,178.58,25.75,25.75,12808551024,27.41,27.41,12808551024 +현대힘스,460930,27,28450,2,1300,4.79,7977209,1902557,35479871,7977209,4.79,419.29,22.48,22.48,232729855700,23.06,23.06,232729855700 +동일스틸럭스,023790,28,2155,1,496,29.90,7927042,0,26139617,7927042,29.90,0.00,30.33,30.33,16117152054,28.61,28.61,16117152054 +티엑스알로보틱스,484810,29,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 diff --git a/top30/20250905/top30-av-20250905-165000.csv b/top30/20250905/top30-av-20250905-165000.csv new file mode 100644 index 000000000000..406afbde67ac --- /dev/null +++ b/top30/20250905/top30-av-20250905-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,5,-11,-0.85,214218582,280161792,1214600000,214218582,-0.85,76.46,17.64,17.64,276333225013,17.65,17.65,276333225013 +이트론,096040,2,18,3,0,0.00,166896453,344792960,906131295,166896453,0.00,48.40,18.42,18.42,3358308343,20.59,20.59,3358308343 +빌리언스,044480,3,432,2,52,13.68,49135292,2737116,40663728,49135292,13.68,1795.15,120.83,120.83,21922930472,124.80,124.80,21922930472 +현대무벡스,319400,4,7130,2,500,7.54,46929010,15173809,111376039,46929010,7.54,309.28,42.14,42.14,340478887870,42.88,42.88,340478887870 +이화전기,024810,5,197,2,40,25.48,41430498,43691172,218948640,41430498,25.48,94.83,18.92,18.92,7388077355,17.13,17.13,7388077355 +코닉오토메이션,391710,6,2620,2,420,19.09,40724473,1367591,42065086,40724473,19.09,2977.83,96.81,96.81,108275111376,98.24,98.24,108275111376 +이아이디,093230,7,109,2,4,3.81,35803581,64162708,254384360,35803581,3.81,55.80,14.07,14.07,4226736889,15.24,15.24,4226736889 +오성첨단소재,052420,8,1857,2,27,1.48,33472362,49217648,91170474,33472362,1.48,68.01,36.71,36.71,62674234075,37.02,37.02,62674234075 +오가닉티코스메틱,900300,9,366,2,18,5.17,29202697,1027945,96002224,29202697,5.17,2840.88,30.42,30.42,11535258405,32.83,32.83,11535258405 +DB,012030,10,1635,2,55,3.48,26952193,5664272,201173933,26952193,3.48,475.83,13.40,13.40,45750238132,13.91,13.91,45750238132 +HJ중공업,097230,11,27600,2,3250,13.35,24528776,17706922,83274281,24528776,13.35,138.53,29.46,29.46,632391208300,27.51,27.51,632391208300 +베셀,177350,12,1530,2,247,19.25,22669571,7596852,19653767,22669571,19.25,298.41,115.34,115.34,34455419086,114.58,114.58,34455419086 +모코엠시스,333050,13,1625,2,201,14.12,22445090,31989,24613326,22445090,14.12,9999.99,91.19,91.19,37280709841,93.21,93.21,37280709841 +KODEX 코스닥150선물인버스,251340,14,3395,5,-35,-1.02,22202980,23167924,80000000,22202980,-1.02,95.83,27.75,27.75,75614472391,27.84,27.84,75614472391 +KODEX 인버스,114800,15,3465,5,-15,-0.43,22123510,23168254,213100000,22123510,-0.43,95.49,10.38,10.38,76713318909,10.39,10.39,76713318909 +KODEX 2차전지산업레버리지,462330,16,994,5,-19,-1.88,17526185,21808022,317900000,17526185,-1.88,80.37,5.51,5.51,17504706139,5.54,5.54,17504706139 +KODEX 코스닥150레버리지,233740,17,9050,2,185,2.09,17020065,16509299,197400000,17020065,2.09,103.09,8.62,8.62,153085556111,8.57,8.57,153085556111 +KODEX 레버리지,122630,18,25075,2,180,0.72,16179026,18906272,88400000,16179026,0.72,85.57,18.30,18.30,405731587202,18.30,18.30,405731587202 +우리기술,032820,19,4060,5,-135,-3.22,12931444,75228440,165530656,12931444,-3.22,17.19,7.81,7.81,52725752319,7.85,7.85,52725752319 +조아제약,034940,20,1261,2,162,14.74,12532858,226003,30979827,12532858,14.74,5545.44,40.45,40.45,16806787978,43.02,43.02,16806787978 +오리엔트정공,065500,21,2835,5,-95,-3.24,12362126,736489,31742912,12362126,-3.24,1678.52,38.94,38.94,39669550841,44.08,44.08,39669550841 +SK오션플랜트,100090,22,25600,2,2850,12.53,12173126,5694393,60180336,12173126,12.53,213.77,20.23,20.23,296885246425,19.27,19.27,296885246425 +대한광통신,010170,23,1339,2,56,4.36,11866831,15707082,122605139,11866831,4.36,75.55,9.68,9.68,15944678113,9.71,9.71,15944678113 +삼성전자,005930,24,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +유니슨,018000,25,973,5,-137,-12.34,9314123,3913988,170712813,9314123,-12.34,237.97,5.46,5.46,9440367787,5.68,5.68,9440367787 +아이비젼웍스,469750,26,1377,2,23,1.70,8742485,4894286,33936481,8742485,1.70,178.63,25.76,25.76,12811791899,27.42,27.42,12811791899 +현대힘스,460930,27,28450,2,1300,4.79,7980700,1902557,35479871,7980700,4.79,419.47,22.49,22.49,232829000100,23.07,23.07,232829000100 +동일스틸럭스,023790,28,2155,1,496,29.90,7927055,0,26139617,7927055,29.90,0.00,30.33,30.33,16117180069,28.61,28.61,16117180069 +티엑스알로보틱스,484810,29,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 diff --git a/top30/20250905/top30-avtr-20250905-090001.csv b/top30/20250905/top30-avtr-20250905-090001.csv new file mode 100644 index 000000000000..7dde1f4bc594 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +퓨쳐켐,220100,1,24350,2,1600,7.03,106470,4031304,22102155,106470,7.03,2.64,0.48,0.48,2603053150,0.48,0.48,2603053150 +TIGER 글로벌AI전력인프라액티브,491010,2,16345,3,0,0.00,33709,116260,10430000,33709,0.00,28.99,0.32,0.32,550973605,0.32,0.32,550973605 +PS일렉트로닉스,332570,3,4795,2,120,2.57,80779,2862389,43258755,80779,2.57,2.82,0.19,0.19,389193255,0.19,0.19,389193255 +이아이디,093230,4,105,3,0,0.00,340809,64162708,254384360,340809,0.00,0.53,0.13,0.13,35784945,0.13,0.13,35784945 +삼영엠텍,054540,5,11650,3,0,0.00,13569,23594826,13000000,13569,0.00,0.06,0.10,0.10,158078850,0.10,0.10,158078850 +이화전기,024810,6,157,3,0,0.00,125599,43691172,218948640,125599,0.00,0.29,0.06,0.06,19719043,0.06,0.06,19719043 +이트론,096040,7,18,3,0,0.00,429857,344792960,906131295,429857,0.00,0.12,0.05,0.05,7737426,0.05,0.05,7737426 +엑스페릭스,317770,8,3900,3,0,0.00,12626,525971,33140861,12626,0.00,2.40,0.04,0.04,49241400,0.04,0.04,49241400 +HJ중공업,097230,9,24350,3,0,0.00,30056,17706922,83274281,30056,0.00,0.17,0.04,0.04,731863600,0.04,0.04,731863600 +우리기술,032820,10,4195,3,0,0.00,55779,75228440,165530656,55779,0.00,0.07,0.03,0.03,233992905,0.03,0.03,233992905 +씨피시스템,413630,11,1847,3,0,0.00,11296,12792372,36436626,11296,0.00,0.09,0.03,0.03,20863712,0.03,0.03,20863712 +에스피시스템스,317830,12,9170,3,0,0.00,2777,693881,10773818,2777,0.00,0.40,0.03,0.03,25465090,0.03,0.03,25465090 +세림B&G,340440,13,1643,3,0,0.00,7000,9110773,28378364,7000,0.00,0.08,0.02,0.02,11501000,0.02,0.02,11501000 +러셀,217500,14,2265,3,0,0.00,7099,1210687,31812000,7099,0.00,0.59,0.02,0.02,16079235,0.02,0.02,16079235 +ACE 미국빅테크TOP7 Plus,465580,15,20230,2,320,1.61,8040,1410031,37850000,8040,1.61,0.57,0.02,0.02,162649200,0.02,0.02,162649200 +토마토시스템,393210,16,7210,3,0,0.00,3084,1992513,15614544,3084,0.00,0.15,0.02,0.02,22235640,0.02,0.02,22235640 +에스앤더블류,103230,17,4990,3,0,0.00,1347,2432503,7200000,1347,0.00,0.06,0.02,0.02,6721530,0.02,0.02,6721530 +프로티나,468530,18,24600,3,0,0.00,1622,9510976,10871991,1622,0.00,0.02,0.01,0.01,39901200,0.01,0.01,39901200 +예선테크,250930,19,520,3,0,0.00,4547,7636245,33000440,4547,0.00,0.06,0.01,0.01,2364440,0.01,0.01,2364440 +SK오션플랜트,100090,20,22750,3,0,0.00,8282,5694393,60180336,8282,0.00,0.15,0.01,0.01,188415500,0.01,0.01,188415500 +온코닉테라퓨틱스,476060,21,30550,3,0,0.00,1423,4403024,11063810,1423,0.00,0.03,0.01,0.01,43472650,0.01,0.01,43472650 +RISE 200선물인버스2X,252420,22,1299,5,-11,-0.84,1315,150751,10600000,1315,-0.84,0.87,0.01,0.01,1708185,0.01,0.01,1708185 +한라캐스트,125490,23,5420,3,0,0.00,3746,14763439,36502352,3746,0.00,0.03,0.01,0.01,20303320,0.01,0.01,20303320 +TS트릴리온,317240,24,223,3,0,0.00,11117,1601988,111000320,11117,0.00,0.69,0.01,0.01,2479091,0.01,0.01,2479091 +HANARO Fn조선해운,441540,25,29550,3,0,0.00,345,82604,3750000,345,0.00,0.42,0.01,0.01,10194750,0.01,0.01,10194750 +코닉오토메이션,391710,26,2200,3,0,0.00,3851,1367591,42065086,3851,0.00,0.28,0.01,0.01,8472200,0.01,0.01,8472200 +진도,088790,27,1894,3,0,0.00,1138,7174,12447744,1138,0.00,15.86,0.01,0.01,2155372,0.01,0.01,2155372 +현대무벡스,319400,28,6630,3,0,0.00,9465,15173809,111376039,9465,0.00,0.06,0.01,0.01,62752950,0.01,0.01,62752950 +엑스큐어,070300,29,1239,3,0,0.00,1500,178631,17928522,1500,0.00,0.84,0.01,0.01,1858500,0.01,0.01,1858500 +아센디오,012170,30,2285,3,0,0.00,896,848057,10873743,896,0.00,0.11,0.01,0.01,2047360,0.01,0.01,2047360 diff --git a/top30/20250905/top30-avtr-20250905-091001.csv b/top30/20250905/top30-avtr-20250905-091001.csv new file mode 100644 index 000000000000..79f33a437a40 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,2078437,1801798,5000000,2078437,-0.81,115.35,41.57,41.57,15196557840,41.61,41.61,15196557840 +베셀,177350,2,1511,2,228,17.77,4091739,7596852,19653767,4091739,17.77,53.86,20.82,20.82,6124632998,20.62,20.62,6124632998 +이지트로닉스,377330,3,5240,2,40,0.77,1221882,1465014,8139954,1221882,0.77,83.40,15.01,15.01,6642970585,15.57,15.57,6642970585 +TIGER 28-04 회사채(A+이상)액티브,0094K0,4,99875,2,5,0.01,188835,88783,1527000,188835,0.01,212.69,12.37,12.37,18860522380,12.37,12.37,18860522380 +아이비젼웍스,469750,5,1484,2,130,9.60,4112401,4894286,33936481,4112401,9.60,84.02,12.12,12.12,6158537943,12.23,12.23,6158537943 +빌리언스,044480,6,441,2,61,16.05,4718246,2737116,40663728,4718246,16.05,172.38,11.60,11.60,2020509225,11.27,11.27,2020509225 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,7325,5,-60,-0.81,341330,2107210,3000000,341330,-0.81,16.20,11.38,11.38,2501098810,11.38,11.38,2501098810 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,35050,5,-1015,-2.81,102041,120349,1000000,102041,-2.81,84.79,10.20,10.20,3524291395,10.06,10.06,3524291395 +코아스,071950,9,11390,2,2510,28.27,329174,267821,3290720,329174,28.27,122.91,10.00,10.00,3494149730,9.32,9.32,3494149730 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,10,13360,5,-255,-1.87,99177,101390,1000000,99177,-1.87,97.82,9.92,9.92,1320009485,9.88,9.88,1320009485 +조아제약,034940,11,1353,2,254,23.11,3011098,226003,30979827,3011098,23.11,1332.33,9.72,9.72,4018458366,9.59,9.59,4018458366 +SOL 미국500타겟데일리커버드콜액티브,494210,12,10325,2,55,0.54,84205,108021,900000,84205,0.54,77.95,9.36,9.36,871140871,9.37,9.37,871140871 +오가닉티코스메틱,900300,13,374,2,26,7.47,7472919,1027945,96002224,7472919,7.47,726.98,7.78,7.78,3151751887,8.78,8.78,3151751887 +코닉오토메이션,391710,14,2445,2,245,11.14,2871296,1367591,42065086,2871296,11.14,209.95,6.83,6.83,6836227037,6.65,6.65,6836227037 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10040,2,40,0.40,67200,231490,1000000,67200,0.40,29.03,6.72,6.72,674704460,6.72,6.72,674704460 +프로티나,468530,16,24800,2,200,0.81,730234,9510976,10871991,730234,0.81,7.68,6.72,6.72,18207643400,6.75,6.75,18207643400 +KODEX 코스닥150선물인버스,251340,17,3420,5,-10,-0.29,5076245,23167924,80000000,5076245,-0.29,21.91,6.35,6.35,17303334237,6.32,6.32,17303334237 +엑시콘,092870,18,12150,2,2010,19.82,798964,46136,13050797,798964,19.82,1731.76,6.12,6.12,9578854505,6.04,6.04,9578854505 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,19340,2,245,1.28,60736,117574,1000000,60736,1.28,51.66,6.07,6.07,1172668260,6.06,6.06,1172668260 +PS일렉트로닉스,332570,20,4885,2,210,4.49,2547902,2862389,43258755,2547902,4.49,89.01,5.89,5.89,12468105288,5.90,5.90,12468105288 +SOL 미국S&P500미국채혼합50,0080X0,21,10420,2,55,0.53,82327,141414,1600000,82327,0.53,58.22,5.15,5.15,858498415,5.15,5.15,858498415 +1Q 샤오미밸류체인액티브,0094X0,22,9700,2,25,0.26,39080,303554,800000,39080,0.26,12.87,4.89,4.89,379599690,4.89,4.89,379599690 +퓨쳐켐,220100,23,23425,2,675,2.97,1061527,4031304,22102155,1061527,2.97,26.33,4.80,4.80,25661990600,4.96,4.96,25661990600 +HJ중공업,097230,24,25300,2,950,3.90,3543246,17706922,83274281,3543246,3.90,20.01,4.25,4.25,88543161250,4.20,4.20,88543161250 +그래피,318060,25,9990,2,400,4.17,467080,453219,11038777,467080,4.17,103.06,4.23,4.23,4734023665,4.29,4.29,4734023665 +엔에프씨,265740,26,6980,2,580,9.06,359463,1341336,8931800,359463,9.06,26.80,4.02,4.02,2462839300,3.95,3.95,2462839300 +제이엔비,452160,27,8580,2,740,9.44,362707,206499,9617527,362707,9.44,175.65,3.77,3.77,3065474535,3.71,3.71,3065474535 +동일스틸럭스,023790,28,1857,2,198,11.93,984979,0,26139617,984979,11.93,0.00,3.77,3.77,1711787745,3.53,3.53,1711787745 +KODEX 200선물인버스2X,252670,29,1289,5,-11,-0.85,40816185,280161792,1214600000,40816185,-0.85,14.57,3.36,3.36,52608122677,3.36,3.36,52608122677 +뉴로핏,380550,30,13840,2,220,1.62,385708,7470247,11554087,385708,1.62,5.16,3.34,3.34,5392336560,3.37,3.37,5392336560 diff --git a/top30/20250905/top30-avtr-20250905-092001.csv b/top30/20250905/top30-avtr-20250905-092001.csv new file mode 100644 index 000000000000..de0230a0ea76 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,2700874,1801798,5000000,2700874,-0.68,149.90,54.02,54.02,19745075780,53.99,53.99,19745075780 +코아스,071950,2,11540,1,2660,29.95,1024912,267821,3290720,1024912,29.95,382.69,31.15,31.15,11511742790,30.31,30.31,11511742790 +베셀,177350,3,1502,2,219,17.07,5321099,7596852,19653767,5321099,17.07,70.04,27.07,27.07,7983666049,27.04,27.04,7983666049 +빌리언스,044480,4,441,2,61,16.05,9474050,2737116,40663728,9474050,16.05,346.13,23.30,23.30,4134305321,23.05,23.05,4134305321 +이지트로닉스,377330,5,5200,3,0,0.00,1359107,1465014,8139954,1359107,0.00,92.77,16.70,16.70,7360501225,17.39,17.39,7360501225 +조아제약,034940,6,1370,2,271,24.66,4787572,226003,30979827,4787572,24.66,2118.37,15.45,15.45,6453387398,15.21,15.21,6453387398 +아이비젼웍스,469750,7,1478,2,124,9.16,5098466,4894286,33936481,5098466,9.16,104.17,15.02,15.02,7619953444,15.19,15.19,7619953444 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7335,5,-50,-0.68,433373,2107210,3000000,433373,-0.68,20.57,14.45,14.45,3174252705,14.43,14.43,3174252705 +동일스틸럭스,023790,9,2155,1,496,29.90,3629892,0,26139617,3629892,29.90,0.00,13.89,13.89,6986861662,12.40,12.40,6986861662 +TIGER 28-04 회사채(A+이상)액티브,0094K0,10,99875,2,5,0.01,188868,88783,1527000,188868,0.01,212.73,12.37,12.37,18863818255,12.37,12.37,18863818255 +코닉오토메이션,391710,11,2410,2,210,9.55,5026546,1367591,42065086,5026546,9.55,367.55,11.95,11.95,12056726349,11.89,11.89,12056726349 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,35200,5,-865,-2.40,106613,120349,1000000,106613,-2.40,88.59,10.66,10.66,3686416835,10.47,10.47,3686416835 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,13,13360,5,-255,-1.87,99177,101390,1000000,99177,-1.87,97.82,9.92,9.92,1320009485,9.88,9.88,1320009485 +프로티나,468530,14,23750,5,-850,-3.46,1038075,9510976,10871991,1038075,-3.46,10.91,9.55,9.55,25572903050,9.90,9.90,25572903050 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10330,2,60,0.58,84911,108021,900000,84911,0.58,78.61,9.43,9.43,878435851,9.45,9.45,878435851 +오가닉티코스메틱,900300,16,370,2,22,6.32,8988710,1027945,96002224,8988710,6.32,874.43,9.36,9.36,3714377564,10.46,10.46,3714377564 +엑시콘,092870,17,11860,2,1720,16.96,1070836,46136,13050797,1070836,16.96,2321.04,8.21,8.21,12833922845,8.29,8.29,12833922845 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10025,2,25,0.25,78570,231490,1000000,78570,0.25,33.94,7.86,7.86,788835732,7.87,7.87,788835732 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,19305,2,210,1.10,77348,117574,1000000,77348,1.10,65.79,7.73,7.73,1492739980,7.73,7.73,1492739980 +KODEX 코스닥150선물인버스,251340,20,3415,5,-15,-0.44,5874482,23167924,80000000,5874482,-0.44,25.36,7.34,7.34,20028035937,7.33,7.33,20028035937 +PS일렉트로닉스,332570,21,4875,2,200,4.28,3157502,2862389,43258755,3157502,4.28,110.31,7.30,7.30,15459412512,7.33,7.33,15459412512 +HJ중공업,097230,22,25450,2,1100,4.52,5561210,17706922,83274281,5561210,4.52,31.41,6.68,6.68,139977090675,6.60,6.60,139977090675 +퓨쳐켐,220100,23,22750,3,0,0.00,1427863,4031304,22102155,1427863,0.00,35.42,6.46,6.46,34122194825,6.79,6.79,34122194825 +SOL 한국원자력SMR,0092B0,24,9850,5,-130,-1.30,174409,618225,2950000,174409,-1.30,28.21,5.91,5.91,1718681795,5.91,5.91,1718681795 +엔에프씨,265740,25,6960,2,560,8.75,523471,1341336,8931800,523471,8.75,39.03,5.86,5.86,3616986700,5.82,5.82,3616986700 +KODEX 200선물인버스2X,252670,26,1291,5,-9,-0.69,70983521,280161792,1214600000,70983521,-0.69,25.34,5.84,5.84,91423785228,5.83,5.83,91423785228 +1Q 샤오미밸류체인액티브,0094X0,27,9715,2,40,0.41,46386,303554,800000,46386,0.41,15.28,5.80,5.80,450585705,5.80,5.80,450585705 +오리엔트정공,065500,28,3415,2,485,16.55,1697172,736489,31742912,1697172,16.55,230.44,5.35,5.35,5518928069,5.09,5.09,5518928069 +KODEX 레버리지,122630,29,25060,2,165,0.66,4687567,18906272,88400000,4687567,0.66,24.79,5.30,5.30,117747583252,5.32,5.32,117747583252 +SOL 미국S&P500미국채혼합50,0080X0,30,10415,2,50,0.48,82808,141414,1600000,82808,0.48,58.56,5.18,5.18,863508100,5.18,5.18,863508100 diff --git a/top30/20250905/top30-avtr-20250905-093001.csv b/top30/20250905/top30-avtr-20250905-093001.csv new file mode 100644 index 000000000000..3cd74be8737e --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7300,5,-65,-0.88,3574598,1801798,5000000,3574598,-0.88,198.39,71.49,71.49,26122430430,71.57,71.57,26122430430 +코아스,071950,2,11540,1,2660,29.95,1056789,267821,3290720,1056789,29.95,394.59,32.11,32.11,11879603370,31.28,31.28,11879603370 +베셀,177350,3,1502,2,219,17.07,5889932,7596852,19653767,5889932,17.07,77.53,29.97,29.97,8843514289,29.96,29.96,8843514289 +빌리언스,044480,4,431,2,51,13.42,10782189,2737116,40663728,10782189,13.42,393.93,26.52,26.52,4704930986,26.85,26.85,4704930986 +이지트로닉스,377330,5,4965,5,-235,-4.52,1599041,1465014,8139954,1599041,-4.52,109.15,19.64,19.64,8591804995,21.26,21.26,8591804995 +조아제약,034940,6,1353,2,254,23.11,5361653,226003,30979827,5361653,23.11,2372.38,17.31,17.31,7236312802,17.26,17.26,7236312802 +아이비젼웍스,469750,7,1463,2,109,8.05,5696005,4894286,33936481,5696005,8.05,116.38,16.78,16.78,8496255500,17.11,17.11,8496255500 +오리엔트정공,065500,8,3350,2,420,14.33,5322885,736489,31742912,5322885,14.33,722.74,16.77,16.77,17965584437,16.89,16.89,17965584437 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7310,5,-75,-1.02,460291,2107210,3000000,460291,-1.02,21.84,15.34,15.34,3371383220,15.37,15.37,3371383220 +동일스틸럭스,023790,10,2155,1,496,29.90,3824357,0,26139617,3824357,29.90,0.00,14.63,14.63,7405933737,13.15,13.15,7405933737 +코닉오토메이션,391710,11,2385,2,185,8.41,5954532,1367591,42065086,5954532,8.41,435.40,14.16,14.16,14272752362,14.23,14.23,14272752362 +TIGER 28-04 회사채(A+이상)액티브,0094K0,12,99870,3,0,0.00,189007,88783,1527000,189007,0.00,212.89,12.38,12.38,18877700360,12.38,12.38,18877700360 +프로티나,468530,13,23350,5,-1250,-5.08,1180785,9510976,10871991,1180785,-5.08,12.41,10.86,10.86,28934562375,11.40,11.40,28934562375 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,35705,5,-360,-1.00,107070,120349,1000000,107070,-1.00,88.97,10.71,10.71,3702556785,10.37,10.37,3702556785 +오가닉티코스메틱,900300,15,366,2,18,5.17,9842026,1027945,96002224,9842026,5.17,957.45,10.25,10.25,4026912604,11.46,11.46,4026912604 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,16,13360,5,-255,-1.87,99177,101390,1000000,99177,-1.87,97.82,9.92,9.92,1320009485,9.88,9.88,1320009485 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10345,2,75,0.73,88016,108021,900000,88016,0.73,81.48,9.78,9.78,910543941,9.78,9.78,910543941 +엑시콘,092870,18,11720,2,1580,15.58,1255099,46136,13050797,1255099,15.58,2720.43,9.62,9.62,14999489085,9.81,9.81,14999489085 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,19165,2,70,0.37,94046,117574,1000000,94046,0.37,79.99,9.40,9.40,1812694425,9.46,9.46,1812694425 +KODEX 코스닥150선물인버스,251340,20,3425,5,-5,-0.15,6717656,23167924,80000000,6717656,-0.15,29.00,8.40,8.40,22909384847,8.36,8.36,22909384847 +세림B&G,340440,21,1825,2,182,11.08,2298859,9110773,28378364,2298859,11.08,25.23,8.10,8.10,4101998984,7.92,7.92,4101998984 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10025,2,25,0.25,80296,231490,1000000,80296,0.25,34.69,8.03,8.03,806132019,8.04,8.04,806132019 +퓨쳐켐,220100,23,22050,5,-700,-3.08,1727673,4031304,22102155,1727673,-3.08,42.86,7.82,7.82,40838702700,8.38,8.38,40838702700 +HJ중공업,097230,24,25650,2,1300,5.34,6497598,17706922,83274281,6497598,5.34,36.70,7.80,7.80,163932791425,7.67,7.67,163932791425 +SOL 한국원자력SMR,0092B0,25,9840,5,-140,-1.40,229954,618225,2950000,229954,-1.40,37.20,7.80,7.80,2265309440,7.80,7.80,2265309440 +PS일렉트로닉스,332570,26,4870,2,195,4.17,3362253,2862389,43258755,3362253,4.17,117.46,7.77,7.77,16456607318,7.81,7.81,16456607318 +TIGER 200선물인버스2X,252710,27,1365,5,-13,-0.94,4229391,2786385,54900000,4229391,-0.94,151.79,7.70,7.70,5774312467,7.71,7.71,5774312467 +1Q 샤오미밸류체인액티브,0094X0,28,9700,2,25,0.26,60474,303554,800000,60474,0.26,19.92,7.56,7.56,587393015,7.57,7.57,587393015 +KODEX 200선물인버스2X,252670,29,1287,5,-13,-1.00,85902436,280161792,1214600000,85902436,-1.00,30.66,7.07,7.07,110643207470,7.08,7.08,110643207470 +엔에프씨,265740,30,6800,2,400,6.25,582883,1341336,8931800,582883,6.25,43.46,6.53,6.53,4022989265,6.62,6.62,4022989265 diff --git a/top30/20250905/top30-avtr-20250905-094001.csv b/top30/20250905/top30-avtr-20250905-094001.csv new file mode 100644 index 000000000000..1f3499df77c9 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7300,5,-65,-0.88,3992403,1801798,5000000,3992403,-0.88,221.58,79.85,79.85,29171187830,79.92,79.92,29171187830 +코아스,071950,2,11540,1,2660,29.95,1157392,267821,3290720,1157392,29.95,432.15,35.17,35.17,13036088585,34.33,34.33,13036088585 +베셀,177350,3,1501,2,218,16.99,6141915,7596852,19653767,6141915,16.99,80.85,31.25,31.25,9222824813,31.26,31.26,9222824813 +빌리언스,044480,4,457,2,77,20.26,12566238,2737116,40663728,12566238,20.26,459.11,30.90,30.90,5499997520,29.60,29.60,5499997520 +오리엔트정공,065500,5,3295,2,365,12.46,6888609,736489,31742912,6888609,12.46,935.33,21.70,21.70,23122422711,22.11,22.11,23122422711 +이지트로닉스,377330,6,4940,5,-260,-5.00,1744066,1465014,8139954,1744066,-5.00,119.05,21.43,21.43,9305936089,23.14,23.14,9305936089 +조아제약,034940,7,1310,2,211,19.20,5752851,226003,30979827,5752851,19.20,2545.48,18.57,18.57,7761323139,19.12,19.12,7761323139 +아이비젼웍스,469750,8,1442,2,88,6.50,6072889,4894286,33936481,6072889,6.50,124.08,17.89,17.89,9043154999,18.48,18.48,9043154999 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7330,5,-55,-0.74,465774,2107210,3000000,465774,-0.74,22.10,15.53,15.53,3411541945,15.51,15.51,3411541945 +코닉오토메이션,391710,10,2385,2,185,8.41,6351766,1367591,42065086,6351766,8.41,464.45,15.10,15.10,15213813843,15.16,15.16,15213813843 +동일스틸럭스,023790,11,2155,1,496,29.90,3845047,0,26139617,3845047,29.90,0.00,14.71,14.71,7450520687,13.23,13.23,7450520687 +TIGER 28-04 회사채(A+이상)액티브,0094K0,12,99870,3,0,0.00,189009,88783,1527000,189009,0.00,212.89,12.38,12.38,18877900100,12.38,12.38,18877900100 +세림B&G,340440,13,1784,2,141,8.58,3388549,9110773,28378364,3388549,8.58,37.19,11.94,11.94,6073724568,12.00,12.00,6073724568 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19170,2,75,0.39,114960,117574,1000000,114960,0.39,97.78,11.50,11.50,2212715920,11.54,11.54,2212715920 +프로티나,468530,15,23650,5,-950,-3.86,1241308,9510976,10871991,1241308,-3.86,13.05,11.42,11.42,30358842500,11.81,11.81,30358842500 +엑시콘,092870,16,11490,2,1350,13.31,1441706,46136,13050797,1441706,13.31,3124.90,11.05,11.05,17147876655,11.44,11.44,17147876655 +오가닉티코스메틱,900300,17,372,2,24,6.90,10355921,1027945,96002224,10355921,6.90,1007.44,10.79,10.79,4216989942,11.81,11.81,4216989942 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,35765,5,-300,-0.83,107074,120349,1000000,107074,-0.83,88.97,10.71,10.71,3702699845,10.35,10.35,3702699845 +1Q 샤오미밸류체인액티브,0094X0,19,9715,2,40,0.41,85632,303554,800000,85632,0.41,28.21,10.70,10.70,831810035,10.70,10.70,831810035 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,20,13360,5,-255,-1.87,99177,101390,1000000,99177,-1.87,97.82,9.92,9.92,1320009485,9.88,9.88,1320009485 +SOL 미국500타겟데일리커버드콜액티브,494210,21,10325,2,55,0.54,88930,108021,900000,88930,0.54,82.33,9.88,9.88,919981191,9.90,9.90,919981191 +퓨쳐켐,220100,22,22300,5,-450,-1.98,2108310,4031304,22102155,2108310,-1.98,52.30,9.54,9.54,49173981875,9.98,9.98,49173981875 +KODEX 코스닥150선물인버스,251340,23,3415,5,-15,-0.44,7527111,23167924,80000000,7527111,-0.44,32.49,9.41,9.41,25676036140,9.40,9.40,25676036140 +SOL 한국원자력SMR,0092B0,24,9845,5,-135,-1.35,272481,618225,2950000,272481,-1.35,44.07,9.24,9.24,2683541620,9.24,9.24,2683541620 +HJ중공업,097230,25,25300,2,950,3.90,7254504,17706922,83274281,7254504,3.90,40.97,8.71,8.71,183108815675,8.69,8.69,183108815675 +PS일렉트로닉스,332570,26,4870,2,195,4.17,3721098,2862389,43258755,3721098,4.17,130.00,8.60,8.60,18219432020,8.65,8.65,18219432020 +오성첨단소재,052420,27,1872,2,42,2.30,7646320,49217648,91170474,7646320,2.30,15.54,8.39,8.39,14045303673,8.23,8.23,14045303673 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10035,2,35,0.35,82752,231490,1000000,82752,0.35,35.75,8.28,8.28,830757501,8.28,8.28,830757501 +TIGER 200선물인버스2X,252710,29,1367,5,-11,-0.80,4500114,2786385,54900000,4500114,-0.80,161.50,8.20,8.20,6144216578,8.19,8.19,6144216578 +TIGER 조선TOP10,494670,30,25990,5,-185,-0.71,1738019,1822240,21500000,1738019,-0.71,95.38,8.08,8.08,44781969283,8.01,8.01,44781969283 diff --git a/top30/20250905/top30-avtr-20250905-095001.csv b/top30/20250905/top30-avtr-20250905-095001.csv new file mode 100644 index 000000000000..6059819dcbf6 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,4039728,1801798,5000000,4039728,-0.75,224.21,80.79,80.79,29516870105,80.76,80.76,29516870105 +빌리언스,044480,2,440,2,60,15.79,15639814,2737116,40663728,15639814,15.79,571.40,38.46,38.46,6886307231,38.49,38.49,6886307231 +코아스,071950,3,11540,1,2660,29.95,1163515,267821,3290720,1163515,29.95,434.44,35.36,35.36,13106748005,34.51,34.51,13106748005 +베셀,177350,4,1463,2,180,14.03,6919691,7596852,19653767,6919691,14.03,91.09,35.21,35.21,10367307998,36.06,36.06,10367307998 +코닉오토메이션,391710,5,2605,2,405,18.41,11490907,1367591,42065086,11490907,18.41,840.23,27.32,27.32,28101672442,25.64,25.64,28101672442 +오리엔트정공,065500,6,3165,2,235,8.02,7821139,736489,31742912,7821139,8.02,1061.95,24.64,24.64,26119724164,26.00,26.00,26119724164 +이지트로닉스,377330,7,4850,5,-350,-6.73,1844293,1465014,8139954,1844293,-6.73,125.89,22.66,22.66,9793160549,24.81,24.81,9793160549 +조아제약,034940,8,1333,2,234,21.29,6308067,226003,30979827,6308067,21.29,2791.14,20.36,20.36,8497562108,20.58,20.58,8497562108 +아이비젼웍스,469750,9,1438,2,84,6.20,6430140,4894286,33936481,6430140,6.20,131.38,18.95,18.95,9558111969,19.59,19.59,9558111969 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7330,5,-55,-0.74,469462,2107210,3000000,469462,-0.74,22.28,15.65,15.65,3438578230,15.64,15.64,3438578230 +동일스틸럭스,023790,11,2155,1,496,29.90,3864834,0,26139617,3864834,29.90,0.00,14.79,14.79,7493161672,13.30,13.30,7493161672 +오가닉티코스메틱,900300,12,394,2,46,13.22,13315207,1027945,96002224,13315207,13.22,1295.32,13.87,13.87,5366720645,14.19,14.19,5366720645 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19095,3,0,0.00,135849,117574,1000000,135849,0.00,115.54,13.58,13.58,2612624690,13.68,13.68,2612624690 +세림B&G,340440,14,1733,2,90,5.48,3835193,9110773,28378364,3835193,5.48,42.10,13.51,13.51,6856643562,13.94,13.94,6856643562 +프로티나,468530,15,24400,5,-200,-0.81,1439564,9510976,10871991,1439564,-0.81,15.14,13.24,13.24,35158505900,13.25,13.25,35158505900 +TIGER 28-04 회사채(A+이상)액티브,0094K0,16,99870,3,0,0.00,189009,88783,1527000,189009,0.00,212.89,12.38,12.38,18877900100,12.38,12.38,18877900100 +엑시콘,092870,17,11450,2,1310,12.92,1512080,46136,13050797,1512080,12.92,3277.44,11.59,11.59,17954653905,12.02,12.02,17954653905 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,35945,5,-120,-0.33,110420,120349,1000000,110420,-0.33,91.75,11.04,11.04,3822726075,10.63,10.63,3822726075 +1Q 샤오미밸류체인액티브,0094X0,19,9715,2,40,0.41,86439,303554,800000,86439,0.41,28.48,10.80,10.80,839653105,10.80,10.80,839653105 +퓨쳐켐,220100,20,22850,2,100,0.44,2362503,4031304,22102155,2362503,0.44,58.60,10.69,10.69,54921298550,10.87,10.87,54921298550 +오성첨단소재,052420,21,1846,2,16,0.87,9389592,49217648,91170474,9389592,0.87,19.08,10.30,10.30,17301043401,10.28,10.28,17301043401 +TIGER 조선TOP10,494670,22,26127,5,-48,-0.18,2152047,1822240,21500000,2152047,-0.18,118.10,10.01,10.01,55570100748,9.89,9.89,55570100748 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,13575,5,-40,-0.29,99182,101390,1000000,99182,-0.29,97.82,9.92,9.92,1320077360,9.72,9.72,1320077360 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10345,2,75,0.73,88935,108021,900000,88935,0.73,82.33,9.88,9.88,920032916,9.88,9.88,920032916 +KODEX 코스닥150선물인버스,251340,25,3410,5,-20,-0.58,7905181,23167924,80000000,7905181,-0.58,34.12,9.88,9.88,26965607796,9.88,9.88,26965607796 +HJ중공업,097230,26,25175,2,825,3.39,8044636,17706922,83274281,8044636,3.39,45.43,9.66,9.66,203180470775,9.69,9.69,203180470775 +SOL 한국원자력SMR,0092B0,27,9825,5,-155,-1.55,284492,618225,2950000,284492,-1.55,46.02,9.64,9.64,2801612950,9.67,9.67,2801612950 +PS일렉트로닉스,332570,28,4860,2,185,3.96,3882751,2862389,43258755,3882751,3.96,135.65,8.98,8.98,19009308989,9.04,9.04,19009308989 +TIGER 200선물인버스2X,252710,29,1368,5,-10,-0.73,4655071,2786385,54900000,4655071,-0.73,167.06,8.48,8.48,6356184914,8.46,8.46,6356184914 +한국선재,025550,30,3935,2,270,7.37,2131565,9141897,25514004,2131565,7.37,23.32,8.35,8.35,8160860718,8.13,8.13,8160860718 diff --git a/top30/20250905/top30-avtr-20250905-100001.csv b/top30/20250905/top30-avtr-20250905-100001.csv new file mode 100644 index 000000000000..b20392b6fa64 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,4147096,1801798,5000000,4147096,-0.68,230.16,82.94,82.94,30302128905,82.85,82.85,30302128905 +빌리언스,044480,2,440,2,60,15.79,16471025,2737116,40663728,16471025,15.79,601.77,40.51,40.51,7251399065,40.53,40.53,7251399065 +코닉오토메이션,391710,3,2695,2,495,22.50,16449183,1367591,42065086,16449183,22.50,1202.79,39.10,39.10,41326674733,36.45,36.45,41326674733 +베셀,177350,4,1495,2,212,16.52,7450504,7596852,19653767,7450504,16.52,98.07,37.91,37.91,11159022943,37.98,37.98,11159022943 +코아스,071950,5,11540,1,2660,29.95,1179688,267821,3290720,1179688,29.95,440.48,35.85,35.85,13293384425,35.01,35.01,13293384425 +오리엔트정공,065500,6,3120,2,190,6.48,8299908,736489,31742912,8299908,6.48,1126.96,26.15,26.15,27623795006,27.89,27.89,27623795006 +이지트로닉스,377330,7,4830,5,-370,-7.12,1959919,1465014,8139954,1959919,-7.12,133.78,24.08,24.08,10348816074,26.32,26.32,10348816074 +조아제약,034940,8,1330,2,231,21.02,6726671,226003,30979827,6726671,21.02,2976.36,21.71,21.71,9057348245,21.98,21.98,9057348245 +아이비젼웍스,469750,9,1425,2,71,5.24,6685289,4894286,33936481,6685289,5.24,136.59,19.70,19.70,9923218805,20.52,20.52,9923218805 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7325,5,-60,-0.81,478220,2107210,3000000,478220,-0.81,22.69,15.94,15.94,3502698635,15.94,15.94,3502698635 +오가닉티코스메틱,900300,11,397,2,49,14.08,15296286,1027945,96002224,15296286,14.08,1488.05,15.93,15.93,6150149946,16.14,16.14,6150149946 +동일스틸럭스,023790,12,2155,1,496,29.90,3894656,0,26139617,3894656,29.90,0.00,14.90,14.90,7557428082,13.42,13.42,7557428082 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19015,5,-80,-0.42,148467,117574,1000000,148467,-0.42,126.28,14.85,14.85,2852566450,15.00,15.00,2852566450 +프로티나,468530,14,24400,5,-200,-0.81,1579727,9510976,10871991,1579727,-0.81,16.61,14.53,14.53,38598274175,14.55,14.55,38598274175 +세림B&G,340440,15,1748,2,105,6.39,4020217,9110773,28378364,4020217,6.39,44.13,14.17,14.17,7180285253,14.47,14.47,7180285253 +TIGER 28-04 회사채(A+이상)액티브,0094K0,16,99870,3,0,0.00,189042,88783,1527000,189042,0.00,212.93,12.38,12.38,18881195810,12.38,12.38,18881195810 +KODEX 코스닥150선물인버스,251340,17,3410,5,-20,-0.58,9786038,23167924,80000000,9786038,-0.58,42.24,12.23,12.23,33370864029,12.23,12.23,33370864029 +엑시콘,092870,18,11400,2,1260,12.43,1583776,46136,13050797,1583776,12.43,3432.84,12.14,12.14,18768848645,12.62,12.62,18768848645 +TIGER 조선TOP10,494670,19,26140,5,-35,-0.13,2592297,1822240,21500000,2592297,-0.13,142.26,12.06,12.06,67081484463,11.94,11.94,67081484463 +한국선재,025550,20,3965,2,300,8.19,2996319,9141897,25514004,2996319,8.19,32.78,11.74,11.74,11596617380,11.46,11.46,11596617380 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,36100,2,35,0.10,113788,120349,1000000,113788,0.10,94.55,11.38,11.38,3944074435,10.93,10.93,3944074435 +퓨쳐켐,220100,22,22500,5,-250,-1.10,2510865,4031304,22102155,2510865,-1.10,62.28,11.36,11.36,58311866300,11.73,11.73,58311866300 +오성첨단소재,052420,23,1862,2,32,1.75,10176191,49217648,91170474,10176191,1.75,20.68,11.16,11.16,18749476019,11.04,11.04,18749476019 +1Q 샤오미밸류체인액티브,0094X0,24,9705,2,30,0.31,88637,303554,800000,88637,0.31,29.20,11.08,11.08,861004498,11.09,11.09,861004498 +에이럭스,475580,25,11570,2,340,3.03,1496884,8655079,13624900,1496884,3.03,17.29,10.99,10.99,17235672480,10.93,10.93,17235672480 +현대힘스,460930,26,29850,2,2700,9.94,3824530,1902557,35479871,3824530,9.94,201.02,10.78,10.78,111493191375,10.53,10.53,111493191375 +HJ중공업,097230,27,24900,2,550,2.26,8669450,17706922,83274281,8669450,2.26,48.96,10.41,10.41,218823636925,10.55,10.55,218823636925 +SOL 한국원자력SMR,0092B0,28,9810,5,-170,-1.70,297959,618225,2950000,297959,-1.70,48.20,10.10,10.10,2933745550,10.14,10.14,2933745550 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,13635,2,20,0.15,99185,101390,1000000,99185,0.15,97.83,9.92,9.92,1320118265,9.68,9.68,1320118265 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10345,2,75,0.73,88935,108021,900000,88935,0.73,82.33,9.88,9.88,920032916,9.88,9.88,920032916 diff --git a/top30/20250905/top30-avtr-20250905-101001.csv b/top30/20250905/top30-avtr-20250905-101001.csv new file mode 100644 index 000000000000..daaced5baf54 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,4178311,1801798,5000000,4178311,-0.75,231.90,83.57,83.57,30530376655,83.53,83.53,30530376655 +코닉오토메이션,391710,2,2705,2,505,22.95,19035278,1367591,42065086,19035278,22.95,1391.88,45.25,45.25,48363847782,42.50,42.50,48363847782 +빌리언스,044480,3,441,2,61,16.05,17121087,2737116,40663728,17121087,16.05,625.52,42.10,42.10,7538787958,42.04,42.04,7538787958 +베셀,177350,4,1486,2,203,15.82,7762668,7596852,19653767,7762668,15.82,102.18,39.50,39.50,11622836867,39.80,39.80,11622836867 +코아스,071950,5,11540,1,2660,29.95,1186910,267821,3290720,1186910,29.95,443.17,36.07,36.07,13376726305,35.23,35.23,13376726305 +오리엔트정공,065500,6,3080,2,150,5.12,8890733,736489,31742912,8890733,5.12,1207.18,28.01,28.01,29457805595,30.13,30.13,29457805595 +이지트로닉스,377330,7,4790,5,-410,-7.88,2007743,1465014,8139954,2007743,-7.88,137.05,24.67,24.67,10578487559,27.13,27.13,10578487559 +조아제약,034940,8,1328,2,229,20.84,6943892,226003,30979827,6943892,20.84,3072.48,22.41,22.41,9346285610,22.72,22.72,9346285610 +아이비젼웍스,469750,9,1430,2,76,5.61,6832357,4894286,33936481,6832357,5.61,139.60,20.13,20.13,10132407881,20.88,20.88,10132407881 +오가닉티코스메틱,900300,10,392,2,44,12.64,17959407,1027945,96002224,17959407,12.64,1747.12,18.71,18.71,7218051843,19.18,19.18,7218051843 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7325,5,-60,-0.81,511233,2107210,3000000,511233,-0.81,24.26,17.04,17.04,3744547160,17.04,17.04,3744547160 +동일스틸럭스,023790,12,2155,1,496,29.90,3909774,0,26139617,3909774,29.90,0.00,14.96,14.96,7590007372,13.47,13.47,7590007372 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19015,5,-80,-0.42,148467,117574,1000000,148467,-0.42,126.28,14.85,14.85,2852566450,15.00,15.00,2852566450 +세림B&G,340440,14,1732,2,89,5.42,4205880,9110773,28378364,4205880,5.42,46.16,14.82,14.82,7501548753,15.26,15.26,7501548753 +프로티나,468530,15,24400,5,-200,-0.81,1606617,9510976,10871991,1606617,-0.81,16.89,14.78,14.78,39253199825,14.80,14.80,39253199825 +현대힘스,460930,16,29950,2,2800,10.31,4846045,1902557,35479871,4846045,10.31,254.71,13.66,13.66,142162137500,13.38,13.38,142162137500 +KODEX 코스닥150선물인버스,251340,17,3400,5,-30,-0.87,10724943,23167924,80000000,10724943,-0.87,46.29,13.41,13.41,36571419640,13.45,13.45,36571419640 +한국선재,025550,18,3860,2,195,5.32,3334349,9141897,25514004,3334349,5.32,36.47,13.07,13.07,12920569353,13.12,13.12,12920569353 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10040,2,40,0.40,129904,231490,1000000,129904,0.40,56.12,12.99,12.99,1303955132,12.99,12.99,1303955132 +TIGER 조선TOP10,494670,20,26135,5,-40,-0.15,2691213,1822240,21500000,2691213,-0.15,147.69,12.52,12.52,69667523682,12.40,12.40,69667523682 +TIGER 28-04 회사채(A+이상)액티브,0094K0,21,99870,3,0,0.00,189059,88783,1527000,189059,0.00,212.95,12.38,12.38,18882893600,12.38,12.38,18882893600 +엑시콘,092870,22,11260,2,1120,11.05,1615067,46136,13050797,1615067,11.05,3500.67,12.38,12.38,19123617875,13.01,13.01,19123617875 +에이럭스,475580,23,11520,2,290,2.58,1613014,8655079,13624900,1613014,2.58,18.64,11.84,11.84,18578313630,11.84,11.84,18578313630 +퓨쳐켐,220100,24,22900,2,150,0.66,2576016,4031304,22102155,2576016,0.66,63.90,11.66,11.66,59794752250,11.81,11.81,59794752250 +오성첨단소재,052420,25,1845,2,15,0.82,10613310,49217648,91170474,10613310,0.82,21.56,11.64,11.64,19556028945,11.63,11.63,19556028945 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,36100,2,35,0.10,113788,120349,1000000,113788,0.10,94.55,11.38,11.38,3944074435,10.93,10.93,3944074435 +1Q 샤오미밸류체인액티브,0094X0,27,9715,2,40,0.41,89496,303554,800000,89496,0.41,29.48,11.19,11.19,869348783,11.19,11.19,869348783 +HJ중공업,097230,28,24800,2,450,1.85,9191015,17706922,83274281,9191015,1.85,51.91,11.04,11.04,231774496900,11.22,11.22,231774496900 +SOL 한국원자력SMR,0092B0,29,9835,5,-145,-1.45,305525,618225,2950000,305525,-1.45,49.42,10.36,10.36,3008020695,10.37,10.37,3008020695 +온코닉테라퓨틱스,476060,30,32100,2,1550,5.07,1098457,4403024,11063810,1098457,5.07,24.95,9.93,9.93,34417337950,9.69,9.69,34417337950 diff --git a/top30/20250905/top30-avtr-20250905-102001.csv b/top30/20250905/top30-avtr-20250905-102001.csv new file mode 100644 index 000000000000..b145b26b0972 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7335,5,-30,-0.41,5214442,1801798,5000000,5214442,-0.41,289.40,104.29,104.29,38121772510,103.94,103.94,38121772510 +코닉오토메이션,391710,2,2760,2,560,25.45,20979506,1367591,42065086,20979506,25.45,1534.05,49.87,49.87,53640363715,46.20,46.20,53640363715 +빌리언스,044480,3,440,2,60,15.79,17511027,2737116,40663728,17511027,15.79,639.76,43.06,43.06,7710677552,43.10,43.10,7710677552 +베셀,177350,4,1455,2,172,13.41,7932828,7596852,19653767,7932828,13.41,104.42,40.36,40.36,11872210110,41.52,41.52,11872210110 +코아스,071950,5,11540,1,2660,29.95,1187796,267821,3290720,1187796,29.95,443.50,36.10,36.10,13386950745,35.25,35.25,13386950745 +오리엔트정공,065500,6,3060,2,130,4.44,9140178,736489,31742912,9140178,4.44,1241.05,28.79,28.79,30224078719,31.12,31.12,30224078719 +이지트로닉스,377330,7,4820,5,-380,-7.31,2083101,1465014,8139954,2083101,-7.31,142.19,25.59,25.59,10939342164,27.88,27.88,10939342164 +조아제약,034940,8,1312,2,213,19.38,7050780,226003,30979827,7050780,19.38,3119.77,22.76,22.76,9487747935,23.34,23.34,9487747935 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10060,2,60,0.60,207055,231490,1000000,207055,0.60,89.44,20.71,20.71,2078438797,20.66,20.66,2078438797 +아이비젼웍스,469750,10,1421,2,67,4.95,6879083,4894286,33936481,6879083,4.95,140.55,20.27,20.27,10199020524,21.15,21.15,10199020524 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7350,5,-35,-0.47,595033,2107210,3000000,595033,-0.47,28.24,19.83,19.83,4360419690,19.78,19.78,4360419690 +오가닉티코스메틱,900300,12,393,2,45,12.93,18851440,1027945,96002224,18851440,12.93,1833.90,19.64,19.64,7569589704,20.06,20.06,7569589704 +세림B&G,340440,13,1745,2,102,6.21,4724260,9110773,28378364,4724260,6.21,51.85,16.65,16.65,8420626013,17.00,17.00,8420626013 +프로티나,468530,14,24500,5,-100,-0.41,1779045,9510976,10871991,1779045,-0.41,18.71,16.36,16.36,43518887300,16.34,16.34,43518887300 +현대힘스,460930,15,29300,2,2150,7.92,5381766,1902557,35479871,5381766,7.92,282.87,15.17,15.17,158042350025,15.20,15.20,158042350025 +동일스틸럭스,023790,16,2155,1,496,29.90,3919156,0,26139617,3919156,29.90,0.00,14.99,14.99,7610225582,13.51,13.51,7610225582 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +KODEX 코스닥150선물인버스,251340,18,3410,5,-20,-0.58,11282488,23167924,80000000,11282488,-0.58,48.70,14.10,14.10,38470793024,14.10,14.10,38470793024 +TIGER 조선TOP10,494670,19,26170,5,-5,-0.02,2959335,1822240,21500000,2959335,-0.02,162.40,13.76,13.76,76682998100,13.63,13.63,76682998100 +한국선재,025550,20,3892,2,227,6.19,3451857,9141897,25514004,3451857,6.19,37.76,13.53,13.53,13377448940,13.47,13.47,13377448940 +엑시콘,092870,21,11380,2,1240,12.23,1658759,46136,13050797,1658759,12.23,3595.37,12.71,12.71,19618958365,13.21,13.21,19618958365 +TIGER 28-04 회사채(A+이상)액티브,0094K0,22,99870,3,0,0.00,189059,88783,1527000,189059,0.00,212.95,12.38,12.38,18882893600,12.38,12.38,18882893600 +에이럭스,475580,23,11470,2,240,2.14,1673577,8655079,13624900,1673577,2.14,19.34,12.28,12.28,19274669100,12.33,12.33,19274669100 +오성첨단소재,052420,24,1850,2,20,1.09,10911634,49217648,91170474,10911634,1.09,22.17,11.97,11.97,20106346607,11.92,11.92,20106346607 +퓨쳐켐,220100,25,22900,2,150,0.66,2633352,4031304,22102155,2633352,0.66,65.32,11.91,11.91,61105007150,12.07,12.07,61105007150 +에스피시스템스,317830,26,9520,2,350,3.82,1264258,693881,10773818,1264258,3.82,182.20,11.73,11.73,12002040180,11.70,11.70,12002040180 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,36065,3,0,0.00,114897,120349,1000000,114897,0.00,95.47,11.49,11.49,3984070520,11.05,11.05,3984070520 +HJ중공업,097230,28,24950,2,600,2.46,9429103,17706922,83274281,9429103,2.46,53.25,11.32,11.32,237732811425,11.44,11.44,237732811425 +1Q 샤오미밸류체인액티브,0094X0,29,9720,2,45,0.47,89896,303554,800000,89896,0.47,29.61,11.24,11.24,873234553,11.23,11.23,873234553 +SOL 한국원자력SMR,0092B0,30,9815,5,-165,-1.65,313367,618225,2950000,313367,-1.65,50.69,10.62,10.62,3085174420,10.66,10.66,3085174420 diff --git a/top30/20250905/top30-avtr-20250905-103001.csv b/top30/20250905/top30-avtr-20250905-103001.csv new file mode 100644 index 000000000000..70f571f13a96 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,5460742,1801798,5000000,5460742,-0.68,303.07,109.21,109.21,39926225410,109.16,109.16,39926225410 +코닉오토메이션,391710,2,2835,2,635,28.86,26144436,1367591,42065086,26144436,28.86,1911.71,62.15,62.15,68221497335,57.21,57.21,68221497335 +빌리언스,044480,3,431,2,51,13.42,18255728,2737116,40663728,18255728,13.42,666.97,44.89,44.89,8035824478,45.85,45.85,8035824478 +베셀,177350,4,1426,2,143,11.15,8392312,7596852,19653767,8392312,11.15,110.47,42.70,42.70,12527003922,44.70,44.70,12527003922 +코아스,071950,5,11540,1,2660,29.95,1188343,267821,3290720,1188343,29.95,443.71,36.11,36.11,13393263125,35.27,35.27,13393263125 +오리엔트정공,065500,6,3050,2,120,4.10,9323928,736489,31742912,9323928,4.10,1266.00,29.37,29.37,30785198530,31.80,31.80,30785198530 +이지트로닉스,377330,7,4770,5,-430,-8.27,2118121,1465014,8139954,2118121,-8.27,144.58,26.02,26.02,11106839514,28.61,28.61,11106839514 +조아제약,034940,8,1334,2,235,21.38,7279605,226003,30979827,7279605,21.38,3221.02,23.50,23.50,9793448939,23.70,23.70,9793448939 +아이비젼웍스,469750,9,1410,2,56,4.14,7061834,4894286,33936481,7061834,4.14,144.29,20.81,20.81,10457347647,21.85,21.85,10457347647 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10055,2,55,0.55,207173,231490,1000000,207173,0.55,89.50,20.72,20.72,2079624717,20.68,20.68,2079624717 +오가닉티코스메틱,900300,11,387,2,39,11.21,19638038,1027945,96002224,19638038,11.21,1910.42,20.46,20.46,7876828141,21.20,21.20,7876828141 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7335,5,-50,-0.68,606892,2107210,3000000,606892,-0.68,28.80,20.23,20.23,4447522730,20.21,20.21,4447522730 +세림B&G,340440,13,1749,2,106,6.45,4824460,9110773,28378364,4824460,6.45,52.95,17.00,17.00,8594337542,17.32,17.32,8594337542 +프로티나,468530,14,24300,5,-300,-1.22,1814955,9510976,10871991,1814955,-1.22,19.08,16.69,16.69,44392977800,16.80,16.80,44392977800 +현대힘스,460930,15,29000,2,1850,6.81,5859161,1902557,35479871,5859161,6.81,307.96,16.51,16.51,171888548775,16.71,16.71,171888548775 +동일스틸럭스,023790,16,2155,1,496,29.90,3929461,0,26139617,3929461,29.90,0.00,15.03,15.03,7632432857,13.55,13.55,7632432857 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +KODEX 코스닥150선물인버스,251340,18,3410,5,-20,-0.58,11362116,23167924,80000000,11362116,-0.58,49.04,14.20,14.20,38742256328,14.20,14.20,38742256328 +한국선재,025550,19,3885,2,220,6.00,3592746,9141897,25514004,3592746,6.00,39.30,14.08,14.08,13923790661,14.05,14.05,13923790661 +TIGER 조선TOP10,494670,20,26055,5,-120,-0.46,3026352,1822240,21500000,3026352,-0.46,166.08,14.08,14.08,78432405658,14.00,14.00,78432405658 +오성첨단소재,052420,21,1864,2,34,1.86,12413298,49217648,91170474,12413298,1.86,25.22,13.62,13.62,22917497054,13.49,13.49,22917497054 +에스엠코어,007820,22,4575,2,430,10.37,2638656,827031,20033946,2638656,10.37,319.05,13.17,13.17,11695892311,12.76,12.76,11695892311 +에스피시스템스,317830,23,9560,2,390,4.25,1389031,693881,10773818,1389031,4.25,200.18,12.89,12.89,13199640415,12.82,12.82,13199640415 +엑시콘,092870,24,11320,2,1180,11.64,1679003,46136,13050797,1679003,11.64,3639.25,12.87,12.87,19848167990,13.43,13.43,19848167990 +에이럭스,475580,25,11530,2,300,2.67,1743865,8655079,13624900,1743865,2.67,20.15,12.80,12.80,20080056580,12.78,12.78,20080056580 +TIGER 28-04 회사채(A+이상)액티브,0094K0,26,99870,3,0,0.00,189359,88783,1527000,189359,0.00,213.28,12.40,12.40,18912854600,12.40,12.40,18912854600 +퓨쳐켐,220100,27,22850,2,100,0.44,2672589,4031304,22102155,2672589,0.44,66.30,12.09,12.09,61996016550,12.28,12.28,61996016550 +온코닉테라퓨틱스,476060,28,32500,2,1950,6.38,1332602,4403024,11063810,1332602,6.38,30.27,12.04,12.04,42019012650,11.69,11.69,42019012650 +HJ중공업,097230,29,24750,2,400,1.64,9784223,17706922,83274281,9784223,1.64,55.26,11.75,11.75,246490736725,11.96,11.96,246490736725 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,35950,5,-115,-0.32,116017,120349,1000000,116017,-0.32,96.40,11.60,11.60,4024463255,11.19,11.19,4024463255 diff --git a/top30/20250905/top30-avtr-20250905-104001.csv b/top30/20250905/top30-avtr-20250905-104001.csv new file mode 100644 index 000000000000..1e760fa3469c --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7335,5,-30,-0.41,5652602,1801798,5000000,5652602,-0.41,313.72,113.05,113.05,41331767510,112.70,112.70,41331767510 +코닉오토메이션,391710,2,2810,2,610,27.73,29733149,1367591,42065086,29733149,27.73,2174.13,70.68,70.68,78449557017,66.37,66.37,78449557017 +빌리언스,044480,3,436,2,56,14.74,18687876,2737116,40663728,18687876,14.74,682.76,45.96,45.96,8222915339,46.38,46.38,8222915339 +베셀,177350,4,1449,2,166,12.94,8599570,7596852,19653767,8599570,12.94,113.20,43.76,43.76,12824702214,45.03,45.03,12824702214 +코아스,071950,5,11540,1,2660,29.95,1190326,267821,3290720,1190326,29.95,444.45,36.17,36.17,13416146945,35.33,35.33,13416146945 +오리엔트정공,065500,6,3040,2,110,3.75,9478513,736489,31742912,9478513,3.75,1286.99,29.86,29.86,31258423170,32.39,32.39,31258423170 +이지트로닉스,377330,7,4760,5,-440,-8.46,2135992,1465014,8139954,2135992,-8.46,145.80,26.24,26.24,11191854769,28.89,28.89,11191854769 +조아제약,034940,8,1346,2,247,22.47,7426916,226003,30979827,7426916,22.47,3286.20,23.97,23.97,9990163372,23.96,23.96,9990163372 +아이비젼웍스,469750,9,1408,2,54,3.99,7197922,4894286,33936481,7197922,3.99,147.07,21.21,21.21,10648227508,22.28,22.28,10648227508 +오가닉티코스메틱,900300,10,386,2,38,10.92,20029495,1027945,96002224,20029495,10.92,1948.50,20.86,20.86,8028285500,21.66,21.66,8028285500 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10055,2,55,0.55,208447,231490,1000000,208447,0.55,90.05,20.84,20.84,2092422447,20.81,20.81,2092422447 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7365,5,-20,-0.27,617799,2107210,3000000,617799,-0.27,29.32,20.59,20.59,4527661975,20.49,20.49,4527661975 +세림B&G,340440,13,1733,2,90,5.48,4938219,9110773,28378364,4938219,5.48,54.20,17.40,17.40,8791928892,17.88,17.88,8791928892 +현대힘스,460930,14,28950,2,1800,6.63,6093558,1902557,35479871,6093558,6.63,320.28,17.17,17.17,178633976025,17.39,17.39,178633976025 +프로티나,468530,15,24550,5,-50,-0.20,1836137,9510976,10871991,1836137,-0.20,19.31,16.89,16.89,44910188650,16.83,16.83,44910188650 +온코닉테라퓨틱스,476060,16,34400,2,3850,12.60,1800646,4403024,11063810,1800646,12.60,40.90,16.28,16.28,57868773750,15.20,15.20,57868773750 +제닉스로보틱스,381620,17,9790,2,610,6.64,2129836,690446,13117920,2129836,6.64,308.47,16.24,16.24,20700841675,16.12,16.12,20700841675 +에스엠코어,007820,18,4585,2,440,10.62,3227956,827031,20033946,3227956,10.62,390.31,16.11,16.11,14393921158,15.67,15.67,14393921158 +티엑스알로보틱스,484810,19,16120,2,2490,18.27,2332646,133537,15450915,2332646,18.27,1746.82,15.10,15.10,36469880165,14.64,14.64,36469880165 +동일스틸럭스,023790,20,2155,1,496,29.90,3931658,0,26139617,3931658,29.90,0.00,15.04,15.04,7637167392,13.56,13.56,7637167392 +KODEX 코스닥150선물인버스,251340,21,3410,5,-20,-0.58,11989310,23167924,80000000,11989310,-0.58,51.75,14.99,14.99,40882551474,14.99,14.99,40882551474 +TIGER 조선TOP10,494670,22,26075,5,-100,-0.38,3211577,1822240,21500000,3211577,-0.38,176.24,14.94,14.94,83261861324,14.85,14.85,83261861324 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +에스피시스템스,317830,24,9520,2,350,3.82,1595931,693881,10773818,1595931,3.82,230.00,14.81,14.81,15196106840,14.82,14.82,15196106840 +오성첨단소재,052420,25,1857,2,27,1.48,13448121,49217648,91170474,13448121,1.48,27.32,14.75,14.75,24855284280,14.68,14.68,24855284280 +한국선재,025550,26,3925,2,260,7.09,3720925,9141897,25514004,3720925,7.09,40.70,14.58,14.58,14420991469,14.40,14.40,14420991469 +엑시콘,092870,27,11270,2,1130,11.14,1716961,46136,13050797,1716961,11.14,3721.52,13.16,13.16,20275514620,13.79,13.79,20275514620 +에이럭스,475580,28,11420,2,190,1.69,1792257,8655079,13624900,1792257,1.69,20.71,13.15,13.15,20633998190,13.26,13.26,20633998190 +ACE BYD밸류체인액티브,0079X0,29,11700,2,65,0.56,227572,2164751,1800000,227572,0.56,10.51,12.64,12.64,2655334162,12.61,12.61,2655334162 +TIGER 28-04 회사채(A+이상)액티브,0094K0,30,99870,3,0,0.00,189411,88783,1527000,189411,0.00,213.34,12.40,12.40,18918047840,12.41,12.41,18918047840 diff --git a/top30/20250905/top30-avtr-20250905-105000.csv b/top30/20250905/top30-avtr-20250905-105000.csv new file mode 100644 index 000000000000..c5d4294a6d7f --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7355,5,-10,-0.14,5652605,1801798,5000000,5652605,-0.14,313.72,113.05,113.05,41331789575,112.39,112.39,41331789575 +코닉오토메이션,391710,2,2770,2,570,25.91,31215257,1367591,42065086,31215257,25.91,2282.50,74.21,74.21,82574006724,70.87,70.87,82574006724 +빌리언스,044480,3,433,2,53,13.95,19182846,2737116,40663728,19182846,13.95,700.84,47.17,47.17,8438815374,47.93,47.93,8438815374 +베셀,177350,4,1401,2,118,9.20,8942995,7596852,19653767,8942995,9.20,117.72,45.50,45.50,13312941207,48.35,48.35,13312941207 +코아스,071950,5,11540,1,2660,29.95,1190715,267821,3290720,1190715,29.95,444.59,36.18,36.18,13420636005,35.34,35.34,13420636005 +오리엔트정공,065500,6,3020,2,90,3.07,9663504,736489,31742912,9663504,3.07,1312.10,30.44,30.44,31818265213,33.19,33.19,31818265213 +이지트로닉스,377330,7,4780,5,-420,-8.08,2155669,1465014,8139954,2155669,-8.08,147.14,26.48,26.48,11286021638,29.01,29.01,11286021638 +조아제약,034940,8,1335,2,236,21.47,7682774,226003,30979827,7682774,21.47,3399.41,24.80,24.80,10331832396,24.98,24.98,10331832396 +온코닉테라퓨틱스,476060,9,34750,2,4200,13.75,2452365,4403024,11063810,2452365,13.75,55.70,22.17,22.17,80503897875,20.94,20.94,80503897875 +아이비젼웍스,469750,10,1428,2,74,5.47,7370237,4894286,33936481,7370237,5.47,150.59,21.72,21.72,10893694858,22.48,22.48,10893694858 +오가닉티코스메틱,900300,11,387,2,39,11.21,20308332,1027945,96002224,20308332,11.21,1975.62,21.15,21.15,8135825598,21.90,21.90,8135825598 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7365,5,-20,-0.27,630402,2107210,3000000,630402,-0.27,29.92,21.01,21.01,4620483605,20.91,20.91,4620483605 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10055,2,55,0.55,208793,231490,1000000,208793,0.55,90.20,20.88,20.88,2095901477,20.84,20.84,2095901477 +엔에프씨,265740,14,7820,2,1420,22.19,1781723,1341336,8931800,1781723,22.19,132.83,19.95,19.95,12932435865,18.52,18.52,12932435865 +현대힘스,460930,15,28700,2,1550,5.71,6462114,1902557,35479871,6462114,5.71,339.65,18.21,18.21,189299576800,18.59,18.59,189299576800 +세림B&G,340440,16,1716,2,73,4.44,5112107,9110773,28378364,5112107,4.44,56.11,18.01,18.01,9091359972,18.67,18.67,9091359972 +에스피시스템스,317830,17,9690,2,520,5.67,1917787,693881,10773818,1917787,5.67,276.39,17.80,17.80,18336548465,17.56,17.56,18336548465 +제닉스로보틱스,381620,18,9750,2,570,6.21,2322049,690446,13117920,2322049,6.21,336.31,17.70,17.70,22575400585,17.65,17.65,22575400585 +에스엠코어,007820,19,4525,2,380,9.17,3491809,827031,20033946,3491809,9.17,422.21,17.43,17.43,15591447210,17.20,17.20,15591447210 +프로티나,468530,20,24450,5,-150,-0.61,1863766,9510976,10871991,1863766,-0.61,19.60,17.14,17.14,45589336250,17.15,17.15,45589336250 +티엑스알로보틱스,484810,21,15690,2,2060,15.11,2642322,133537,15450915,2642322,15.11,1978.72,17.10,17.10,41374671590,17.07,17.07,41374671590 +KODEX 코스닥150선물인버스,251340,22,3415,5,-15,-0.44,12741058,23167924,80000000,12741058,-0.44,54.99,15.93,15.93,43450060165,15.90,15.90,43450060165 +TIGER 조선TOP10,494670,23,25990,5,-185,-0.71,3331851,1822240,21500000,3331851,-0.71,182.84,15.50,15.50,86391630396,15.46,15.46,86391630396 +오성첨단소재,052420,24,1854,2,24,1.31,13791170,49217648,91170474,13791170,1.31,28.02,15.13,15.13,25491701960,15.08,15.08,25491701960 +동일스틸럭스,023790,25,2155,1,496,29.90,3932605,0,26139617,3932605,29.90,0.00,15.04,15.04,7639208177,13.56,13.56,7639208177 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +한국선재,025550,27,3875,2,210,5.73,3768769,9141897,25514004,3768769,5.73,41.23,14.77,14.77,14607370814,14.77,14.77,14607370814 +ACE BYD밸류체인액티브,0079X0,28,11720,2,85,0.73,253754,2164751,1800000,253754,0.73,11.72,14.10,14.10,2961916157,14.04,14.04,2961916157 +엑시콘,092870,29,11120,2,980,9.66,1763199,46136,13050797,1763199,9.66,3821.74,13.51,13.51,20791606680,14.33,14.33,20791606680 +에이럭스,475580,30,11420,2,190,1.69,1822782,8655079,13624900,1822782,1.69,21.06,13.38,13.38,20982647790,13.49,13.49,20982647790 diff --git a/top30/20250905/top30-avtr-20250905-110001.csv b/top30/20250905/top30-avtr-20250905-110001.csv new file mode 100644 index 000000000000..3645ace296ff --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7325,5,-40,-0.54,5709147,1801798,5000000,5709147,-0.54,316.86,114.18,114.18,41746012655,113.98,113.98,41746012655 +코닉오토메이션,391710,2,2780,2,580,26.36,31703171,1367591,42065086,31703171,26.36,2318.18,75.37,75.37,83930383801,71.77,71.77,83930383801 +빌리언스,044480,3,438,2,58,15.26,20558696,2737116,40663728,20558696,15.26,751.11,50.56,50.56,9033209033,50.72,50.72,9033209033 +베셀,177350,4,1469,2,186,14.50,9622041,7596852,19653767,9622041,14.50,126.66,48.96,48.96,14301935189,49.54,49.54,14301935189 +코아스,071950,5,11540,1,2660,29.95,1191060,267821,3290720,1191060,29.95,444.72,36.19,36.19,13424617305,35.35,35.35,13424617305 +오리엔트정공,065500,6,3010,2,80,2.73,9885030,736489,31742912,9885030,2.73,1342.18,31.14,31.14,32484715386,34.00,34.00,32484715386 +엔에프씨,265740,7,7530,2,1130,17.66,2411249,1341336,8931800,2411249,17.66,179.76,27.00,27.00,17817987965,26.49,26.49,17817987965 +이지트로닉스,377330,8,4785,5,-415,-7.98,2175496,1465014,8139954,2175496,-7.98,148.50,26.73,26.73,11380531399,29.22,29.22,11380531399 +조아제약,034940,9,1331,2,232,21.11,7737456,226003,30979827,7737456,21.11,3423.61,24.98,24.98,10404449564,25.23,25.23,10404449564 +온코닉테라퓨틱스,476060,10,33750,2,3200,10.47,2752934,4403024,11063810,2752934,10.47,62.52,24.88,24.88,90795987075,24.32,24.32,90795987075 +아이비젼웍스,469750,11,1413,2,59,4.36,7440938,4894286,33936481,7440938,4.36,152.03,21.93,21.93,10994260361,22.93,22.93,10994260361 +오가닉티코스메틱,900300,12,382,2,34,9.77,20640922,1027945,96002224,20640922,9.77,2007.98,21.50,21.50,8263380574,22.53,22.53,8263380574 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10045,2,45,0.45,210771,231490,1000000,210771,0.45,91.05,21.08,21.08,2115759327,21.06,21.06,2115759327 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7365,5,-20,-0.27,630402,2107210,3000000,630402,-0.27,29.92,21.01,21.01,4620483605,20.91,20.91,4620483605 +에스피시스템스,317830,15,9740,2,570,6.22,2052521,693881,10773818,2052521,6.22,295.80,19.05,19.05,19648176785,18.72,18.72,19648176785 +에스엠코어,007820,16,4485,2,340,8.20,3733061,827031,20033946,3733061,8.20,451.38,18.63,18.63,16670527251,18.55,18.55,16670527251 +현대힘스,460930,17,28800,2,1650,6.08,6588446,1902557,35479871,6588446,6.08,346.29,18.57,18.57,192924359075,18.88,18.88,192924359075 +세림B&G,340440,18,1695,2,52,3.16,5261952,9110773,28378364,5261952,3.16,57.76,18.54,18.54,9346784163,19.43,19.43,9346784163 +제닉스로보틱스,381620,19,9660,2,480,5.23,2388524,690446,13117920,2388524,5.23,345.94,18.21,18.21,23220967385,18.32,18.32,23220967385 +티엑스알로보틱스,484810,20,15800,2,2170,15.92,2745722,133537,15450915,2745722,15.92,2056.15,17.77,17.77,43002397860,17.61,17.61,43002397860 +ACE BYD밸류체인액티브,0079X0,21,11820,2,185,1.59,315214,2164751,1800000,315214,1.59,14.56,17.51,17.51,3687852647,17.33,17.33,3687852647 +프로티나,468530,22,24350,5,-250,-1.02,1878913,9510976,10871991,1878913,-1.02,19.76,17.28,17.28,45958506125,17.36,17.36,45958506125 +KODEX 코스닥150선물인버스,251340,23,3410,5,-20,-0.58,13292360,23167924,80000000,13292360,-0.58,57.37,16.62,16.62,45330018743,16.62,16.62,45330018743 +TIGER 조선TOP10,494670,24,25950,5,-225,-0.86,3499036,1822240,21500000,3499036,-0.86,192.02,16.27,16.27,90731816721,16.26,16.26,90731816721 +오성첨단소재,052420,25,1857,2,27,1.48,13982128,49217648,91170474,13982128,1.48,28.41,15.34,15.34,25846446809,15.27,15.27,25846446809 +동일스틸럭스,023790,26,2155,1,496,29.90,3933884,0,26139617,3933884,29.90,0.00,15.05,15.05,7641964422,13.57,13.57,7641964422 +한국선재,025550,27,3890,2,225,6.14,3825233,9141897,25514004,3825233,6.14,41.84,14.99,14.99,14826429156,14.94,14.94,14826429156 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +엑시콘,092870,29,11010,2,870,8.58,1791545,46136,13050797,1791545,8.58,3883.18,13.73,13.73,21105285225,14.69,14.69,21105285225 +에이럭스,475580,30,11520,2,290,2.58,1861176,8655079,13624900,1861176,2.58,21.50,13.66,13.66,21425243820,13.65,13.65,21425243820 diff --git a/top30/20250905/top30-avtr-20250905-111000.csv b/top30/20250905/top30-avtr-20250905-111000.csv new file mode 100644 index 000000000000..6acbf5241f9c --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7330,5,-35,-0.48,6105880,1801798,5000000,6105880,-0.48,338.88,122.12,122.12,44653717610,121.84,121.84,44653717610 +코닉오토메이션,391710,2,2780,2,580,26.36,32345925,1367591,42065086,32345925,26.36,2365.18,76.89,76.89,85719110178,73.30,73.30,85719110178 +빌리언스,044480,3,452,2,72,18.95,22622328,2737116,40663728,22622328,18.95,826.50,55.63,55.63,9956528110,54.17,54.17,9956528110 +베셀,177350,4,1432,2,149,11.61,9849716,7596852,19653767,9849716,11.61,129.66,50.12,50.12,14631375883,51.99,51.99,14631375883 +코아스,071950,5,11540,1,2660,29.95,1192371,267821,3290720,1192371,29.95,445.21,36.23,36.23,13439746245,35.39,35.39,13439746245 +오리엔트정공,065500,6,2990,2,60,2.05,10020434,736489,31742912,10020434,2.05,1360.57,31.57,31.57,32890621309,34.65,34.65,32890621309 +엔에프씨,265740,7,7440,2,1040,16.25,2651830,1341336,8931800,2651830,16.25,197.70,29.69,29.69,19612682605,29.51,29.51,19612682605 +이지트로닉스,377330,8,4775,5,-425,-8.17,2189456,1465014,8139954,2189456,-8.17,149.45,26.90,26.90,11447050919,29.45,29.45,11447050919 +온코닉테라퓨틱스,476060,9,33750,2,3200,10.47,2836600,4403024,11063810,2836600,10.47,64.42,25.64,25.64,93634728050,25.08,25.08,93634728050 +ACE BYD밸류체인액티브,0079X0,10,11795,2,160,1.38,458755,2164751,1800000,458755,1.38,21.19,25.49,25.49,5382294657,25.35,25.35,5382294657 +조아제약,034940,11,1327,2,228,20.75,7858868,226003,30979827,7858868,20.75,3477.33,25.37,25.37,10564850299,25.70,25.70,10564850299 +오가닉티코스메틱,900300,12,382,2,34,9.77,21435819,1027945,96002224,21435819,9.77,2085.31,22.33,22.33,8564806721,23.35,23.35,8564806721 +아이비젼웍스,469750,13,1410,2,56,4.14,7466405,4894286,33936481,7466405,4.14,152.55,22.00,22.00,11030242987,23.05,23.05,11030242987 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10035,2,35,0.35,211806,231490,1000000,211806,0.35,91.50,21.18,21.18,2126150724,21.19,21.19,2126150724 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7345,5,-40,-0.54,630712,2107210,3000000,630712,-0.54,29.93,21.02,21.02,4622760555,20.98,20.98,4622760555 +에스피시스템스,317830,16,9690,2,520,5.67,2135574,693881,10773818,2135574,5.67,307.77,19.82,19.82,20455429355,19.59,19.59,20455429355 +티엑스알로보틱스,484810,17,15830,2,2200,16.14,2955260,133537,15450915,2955260,16.14,2213.06,19.13,19.13,46345112450,18.95,18.95,46345112450 +에스엠코어,007820,18,4520,2,375,9.05,3831580,827031,20033946,3831580,9.05,463.29,19.13,19.13,17114455363,18.90,18.90,17114455363 +제닉스로보틱스,381620,19,9740,2,560,6.10,2469773,690446,13117920,2469773,6.10,357.71,18.83,18.83,24010366840,18.79,18.79,24010366840 +현대힘스,460930,20,28950,2,1800,6.63,6666591,1902557,35479871,6666591,6.63,350.40,18.79,18.79,195175851975,19.00,19.00,195175851975 +세림B&G,340440,21,1713,2,70,4.26,5320062,9110773,28378364,5320062,4.26,58.39,18.75,18.75,9445840209,19.43,19.43,9445840209 +프로티나,468530,22,24400,5,-200,-0.81,1887904,9510976,10871991,1887904,-0.81,19.85,17.36,17.36,46177593575,17.41,17.41,46177593575 +KODEX 코스닥150선물인버스,251340,23,3410,5,-20,-0.58,13573779,23167924,80000000,13573779,-0.58,58.59,16.97,16.97,46289680968,16.97,16.97,46289680968 +TIGER 조선TOP10,494670,24,25870,5,-305,-1.17,3607639,1822240,21500000,3607639,-1.17,197.98,16.78,16.78,93543835396,16.82,16.82,93543835396 +현대무벡스,319400,25,7420,2,790,11.92,18322121,15173809,111376039,18322121,11.92,120.75,16.45,16.45,128131733795,15.50,15.50,128131733795 +오성첨단소재,052420,26,1854,2,24,1.31,14160640,49217648,91170474,14160640,1.31,28.77,15.53,15.53,26177825455,15.49,15.49,26177825455 +동일스틸럭스,023790,27,2155,1,496,29.90,3998961,0,26139617,3998961,29.90,0.00,15.30,15.30,7782205357,13.82,13.82,7782205357 +한국선재,025550,28,3915,2,250,6.82,3865176,9141897,25514004,3865176,6.82,42.28,15.15,15.15,14981633461,15.00,15.00,14981633461 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +엑시콘,092870,30,10950,2,810,7.99,1824693,46136,13050797,1824693,7.99,3955.03,13.98,13.98,21469344850,15.02,15.02,21469344850 diff --git a/top30/20250905/top30-avtr-20250905-112000.csv b/top30/20250905/top30-avtr-20250905-112000.csv new file mode 100644 index 000000000000..db0fca04b8da --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7330,5,-35,-0.48,6467630,1801798,5000000,6467630,-0.48,358.95,129.35,129.35,47303914935,129.07,129.07,47303914935 +코닉오토메이션,391710,2,2780,2,580,26.36,32543967,1367591,42065086,32543967,26.36,2379.66,77.37,77.37,86269195723,73.77,73.77,86269195723 +빌리언스,044480,3,453,2,73,19.21,25462540,2737116,40663728,25462540,19.21,930.27,62.62,62.62,11259912346,61.13,61.13,11259912346 +베셀,177350,4,1449,2,166,12.94,10030936,7596852,19653767,10030936,12.94,132.04,51.04,51.04,14892915586,52.30,52.30,14892915586 +코아스,071950,5,11540,1,2660,29.95,1193738,267821,3290720,1193738,29.95,445.72,36.28,36.28,13455521425,35.43,35.43,13455521425 +엔에프씨,265740,6,7200,2,800,12.50,2878593,1341336,8931800,2878593,12.50,214.61,32.23,32.23,21269575720,33.07,33.07,21269575720 +오리엔트정공,065500,7,3010,2,80,2.73,10101706,736489,31742912,10101706,2.73,1371.60,31.82,31.82,33134244928,34.68,34.68,33134244928 +이지트로닉스,377330,8,4785,5,-415,-7.98,2217677,1465014,8139954,2217677,-7.98,151.38,27.24,27.24,11581808192,29.74,29.74,11581808192 +온코닉테라퓨틱스,476060,9,33650,2,3100,10.15,2962967,4403024,11063810,2962967,10.15,67.29,26.78,26.78,97893106075,26.29,26.29,97893106075 +ACE BYD밸류체인액티브,0079X0,10,11790,2,155,1.33,469249,2164751,1800000,469249,1.33,21.68,26.07,26.07,5505956567,25.94,25.94,5505956567 +조아제약,034940,11,1334,2,235,21.38,8009745,226003,30979827,8009745,21.38,3544.09,25.85,25.85,10766995229,26.05,26.05,10766995229 +에스피시스템스,317830,12,9590,2,420,4.58,2720225,693881,10773818,2720225,4.58,392.03,25.25,25.25,26115151485,25.28,25.28,26115151485 +오가닉티코스메틱,900300,13,389,2,41,11.78,22109753,1027945,96002224,22109753,11.78,2150.87,23.03,23.03,8826840650,23.64,23.64,8826840650 +아이비젼웍스,469750,14,1411,2,57,4.21,7507756,4894286,33936481,7507756,4.21,153.40,22.12,22.12,11088518458,23.16,23.16,11088518458 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10025,2,25,0.25,213663,231490,1000000,213663,0.25,92.30,21.37,21.37,2144775959,21.39,21.39,2144775959 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7345,5,-40,-0.54,630964,2107210,3000000,630964,-0.54,29.94,21.03,21.03,4624611245,20.99,20.99,4624611245 +현대무벡스,319400,17,7550,2,920,13.88,22192176,15173809,111376039,22192176,13.88,146.25,19.93,19.93,156933819930,18.66,18.66,156933819930 +티엑스알로보틱스,484810,18,15760,2,2130,15.63,3053331,133537,15450915,3053331,15.63,2286.51,19.76,19.76,47888072695,19.67,19.67,47888072695 +에스엠코어,007820,19,4515,2,370,8.93,3887160,827031,20033946,3887160,8.93,470.01,19.40,19.40,17364488743,19.20,19.20,17364488743 +제닉스로보틱스,381620,20,9770,2,590,6.43,2513725,690446,13117920,2513725,6.43,364.07,19.16,19.16,24438918200,19.07,19.07,24438918200 +현대힘스,460930,21,28950,2,1800,6.63,6755908,1902557,35479871,6755908,6.63,355.10,19.04,19.04,197762220600,19.25,19.25,197762220600 +세림B&G,340440,22,1706,2,63,3.83,5382290,9110773,28378364,5382290,3.83,59.08,18.97,18.97,9552396508,19.73,19.73,9552396508 +프로티나,468530,23,24350,5,-250,-1.02,1893060,9510976,10871991,1893060,-1.02,19.90,17.41,17.41,46303209575,17.49,17.49,46303209575 +KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,13758010,23167924,80000000,13758010,-0.73,59.38,17.20,17.20,46917897238,17.22,17.22,46917897238 +TIGER 조선TOP10,494670,25,25895,5,-280,-1.07,3670110,1822240,21500000,3670110,-1.07,201.41,17.07,17.07,95162684927,17.09,17.09,95162684927 +오성첨단소재,052420,26,1858,2,28,1.53,14516884,49217648,91170474,14516884,1.53,29.50,15.92,15.92,26841824802,15.85,15.85,26841824802 +한국선재,025550,27,3895,2,230,6.28,3908021,9141897,25514004,3908021,6.28,42.75,15.32,15.32,15149139436,15.24,15.24,15149139436 +동일스틸럭스,023790,28,2155,1,496,29.90,4002369,0,26139617,4002369,29.90,0.00,15.31,15.31,7789549597,13.83,13.83,7789549597 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +엑시콘,092870,30,10820,2,680,6.71,1857785,46136,13050797,1857785,6.71,4026.76,14.24,14.24,21829735565,15.46,15.46,21829735565 diff --git a/top30/20250905/top30-avtr-20250905-113001.csv b/top30/20250905/top30-avtr-20250905-113001.csv new file mode 100644 index 000000000000..c703c83180da --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7345,5,-20,-0.27,6524812,1801798,5000000,6524812,-0.27,362.13,130.50,130.50,47723916725,129.95,129.95,47723916725 +코닉오토메이션,391710,2,2770,2,570,25.91,32849265,1367591,42065086,32849265,25.91,2401.98,78.09,78.09,87117574477,74.77,74.77,87117574477 +빌리언스,044480,3,444,2,64,16.84,26942500,2737116,40663728,26942500,16.84,984.34,66.26,66.26,11921074005,66.03,66.03,11921074005 +베셀,177350,4,1444,2,161,12.55,10757478,7596852,19653767,10757478,12.55,141.60,54.73,54.73,15967139555,56.26,56.26,15967139555 +코아스,071950,5,11540,1,2660,29.95,1194571,267821,3290720,1194571,29.95,446.03,36.30,36.30,13465134245,35.46,35.46,13465134245 +엔에프씨,265740,6,7300,2,900,14.06,2984730,1341336,8931800,2984730,14.06,222.52,33.42,33.42,22035102170,33.80,33.80,22035102170 +오리엔트정공,065500,7,2950,2,20,0.68,10534319,736489,31742912,10534319,0.68,1430.34,33.19,33.19,34416026368,36.75,36.75,34416026368 +온코닉테라퓨틱스,476060,8,33600,2,3050,9.98,3047807,4403024,11063810,3047807,9.98,69.22,27.55,27.55,100750597100,27.10,27.10,100750597100 +이지트로닉스,377330,9,4810,5,-390,-7.50,2234860,1465014,8139954,2234860,-7.50,152.55,27.46,27.46,11664349642,29.79,29.79,11664349642 +에스피시스템스,317830,10,9380,2,210,2.29,2871242,693881,10773818,2871242,2.29,413.79,26.65,26.65,27549865635,27.26,27.26,27549865635 +조아제약,034940,11,1325,2,226,20.56,8092654,226003,30979827,8092654,20.56,3580.77,26.12,26.12,10877195844,26.50,26.50,10877195844 +ACE BYD밸류체인액티브,0079X0,12,11825,2,190,1.63,469923,2164751,1800000,469923,1.63,21.71,26.11,26.11,5513917057,25.91,25.91,5513917057 +오가닉티코스메틱,900300,13,386,2,38,10.92,22243381,1027945,96002224,22243381,10.92,2163.87,23.17,23.17,8878513549,23.96,23.96,8878513549 +현대무벡스,319400,14,7200,2,570,8.60,25549716,15173809,111376039,25549716,8.60,168.38,22.94,22.94,181709933495,22.66,22.66,181709933495 +아이비젼웍스,469750,15,1412,2,58,4.28,7546800,4894286,33936481,7546800,4.28,154.20,22.24,22.24,11143532159,23.26,23.26,11143532159 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10030,2,30,0.30,215710,231490,1000000,215710,0.30,93.18,21.57,21.57,2165297209,21.59,21.59,2165297209 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7365,5,-20,-0.27,630986,2107210,3000000,630986,-0.27,29.94,21.03,21.03,4624773275,20.93,20.93,4624773275 +오성첨단소재,052420,18,1917,2,87,4.75,18813272,49217648,91170474,18813272,4.75,38.22,20.64,20.64,35019125061,20.04,20.04,35019125061 +에스엠코어,007820,19,4500,2,355,8.56,4049550,827031,20033946,4049550,8.56,489.65,20.21,20.21,18102129818,20.08,20.08,18102129818 +티엑스알로보틱스,484810,20,15670,2,2040,14.97,3112216,133537,15450915,3112216,14.97,2330.60,20.14,20.14,48812466800,20.16,20.16,48812466800 +제닉스로보틱스,381620,21,9670,2,490,5.34,2554085,690446,13117920,2554085,5.34,369.92,19.47,19.47,24830235115,19.57,19.57,24830235115 +세림B&G,340440,22,1678,2,35,2.13,5480820,9110773,28378364,5480820,2.13,60.16,19.31,19.31,9718935625,20.41,20.41,9718935625 +현대힘스,460930,23,28800,2,1650,6.08,6802916,1902557,35479871,6802916,6.08,357.57,19.17,19.17,199120361850,19.49,19.49,199120361850 +프로티나,468530,24,24550,5,-50,-0.20,1917170,9510976,10871991,1917170,-0.20,20.16,17.63,17.63,46889336800,17.57,17.57,46889336800 +KODEX 코스닥150선물인버스,251340,25,3415,5,-15,-0.44,13868899,23167924,80000000,13868899,-0.44,59.86,17.34,17.34,47296021355,17.31,17.31,47296021355 +TIGER 조선TOP10,494670,26,25890,5,-285,-1.09,3690764,1822240,21500000,3690764,-1.09,202.54,17.17,17.17,95697344406,17.19,17.19,95697344406 +한국선재,025550,27,3900,2,235,6.41,3969141,9141897,25514004,3969141,6.41,43.42,15.56,15.56,15387865326,15.46,15.46,15387865326 +동일스틸럭스,023790,28,2155,1,496,29.90,4010006,0,26139617,4010006,29.90,0.00,15.34,15.34,7806007332,13.86,13.86,7806007332 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19035,5,-60,-0.31,148468,117574,1000000,148468,-0.31,126.28,14.85,14.85,2852585485,14.99,14.99,2852585485 +PLUS K방산소부장,0090B0,30,11640,5,-40,-0.34,139753,281248,950000,139753,-0.34,49.69,14.71,14.71,1638785335,14.82,14.82,1638785335 diff --git a/top30/20250905/top30-avtr-20250905-114001.csv b/top30/20250905/top30-avtr-20250905-114001.csv new file mode 100644 index 000000000000..1f8c582fd0d4 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7325,5,-40,-0.54,6616053,1801798,5000000,6616053,-0.54,367.19,132.32,132.32,48392713250,132.13,132.13,48392713250 +코닉오토메이션,391710,2,2765,2,565,25.68,33048448,1367591,42065086,33048448,25.68,2416.54,78.57,78.57,87668538418,75.37,75.37,87668538418 +빌리언스,044480,3,457,2,77,20.26,27965324,2737116,40663728,27965324,20.26,1021.71,68.77,68.77,12381811882,66.63,66.63,12381811882 +베셀,177350,4,1440,2,157,12.24,10966109,7596852,19653767,10966109,12.24,144.35,55.80,55.80,16268182948,57.48,57.48,16268182948 +코아스,071950,5,11540,1,2660,29.95,1196358,267821,3290720,1196358,29.95,446.70,36.36,36.36,13485756225,35.51,35.51,13485756225 +엔에프씨,265740,6,7290,2,890,13.91,3117963,1341336,8931800,3117963,13.91,232.45,34.91,34.91,23012000800,35.34,35.34,23012000800 +오리엔트정공,065500,7,2955,2,25,0.85,10640342,736489,31742912,10640342,0.85,1444.74,33.52,33.52,34728811243,37.02,37.02,34728811243 +온코닉테라퓨틱스,476060,8,33750,2,3200,10.47,3080251,4403024,11063810,3080251,10.47,69.96,27.84,27.84,101843492425,27.27,27.27,101843492425 +이지트로닉스,377330,9,4805,5,-395,-7.60,2246169,1465014,8139954,2246169,-7.60,153.32,27.59,27.59,11718721849,29.96,29.96,11718721849 +에스피시스템스,317830,10,9350,2,180,1.96,2922312,693881,10773818,2922312,1.96,421.15,27.12,27.12,28028226025,27.82,27.82,28028226025 +ACE BYD밸류체인액티브,0079X0,11,11835,2,200,1.72,478189,2164751,1800000,478189,1.72,22.09,26.57,26.57,5611698982,26.34,26.34,5611698982 +조아제약,034940,12,1322,2,223,20.29,8135565,226003,30979827,8135565,20.29,3599.76,26.26,26.26,10933957233,26.70,26.70,10933957233 +현대무벡스,319400,13,7320,2,690,10.41,27180601,15173809,111376039,27180601,10.41,179.13,24.40,24.40,193536858425,23.74,23.74,193536858425 +오성첨단소재,052420,14,1908,2,78,4.26,21890189,49217648,91170474,21890189,4.26,44.48,24.01,24.01,40894961429,23.51,23.51,40894961429 +오가닉티코스메틱,900300,15,386,2,38,10.92,22597214,1027945,96002224,22597214,10.92,2198.29,23.54,23.54,9015743196,24.33,24.33,9015743196 +아이비젼웍스,469750,16,1415,2,61,4.51,7580174,4894286,33936481,7580174,4.51,154.88,22.34,22.34,11190591595,23.30,23.30,11190591595 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7350,5,-35,-0.47,652785,2107210,3000000,652785,-0.47,30.98,21.76,21.76,4784886950,21.70,21.70,4784886950 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10030,2,30,0.30,216049,231490,1000000,216049,0.30,93.33,21.60,21.60,2168697379,21.62,21.62,2168697379 +티엑스알로보틱스,484810,19,15780,2,2150,15.77,3197868,133537,15450915,3197868,15.77,2394.74,20.70,20.70,50150840750,20.57,20.57,50150840750 +에스엠코어,007820,20,4500,2,355,8.56,4115854,827031,20033946,4115854,8.56,497.67,20.54,20.54,18399191043,20.41,20.41,18399191043 +제닉스로보틱스,381620,21,9580,2,400,4.36,2622858,690446,13117920,2622858,4.36,379.88,19.99,19.99,25493121275,20.29,20.29,25493121275 +세림B&G,340440,22,1679,2,36,2.19,5530424,9110773,28378364,5530424,2.19,60.70,19.49,19.49,9802397296,20.57,20.57,9802397296 +현대힘스,460930,23,28750,2,1600,5.89,6859398,1902557,35479871,6859398,5.89,360.54,19.33,19.33,200742865250,19.68,19.68,200742865250 +KODEX 코스닥150선물인버스,251340,24,3407,5,-23,-0.67,14400687,23167924,80000000,14400687,-0.67,62.16,18.00,18.00,49109386281,18.02,18.02,49109386281 +프로티나,468530,25,24600,3,0,0.00,1929789,9510976,10871991,1929789,0.00,20.29,17.75,17.75,47199070375,17.65,17.65,47199070375 +TIGER 조선TOP10,494670,26,25900,5,-275,-1.05,3731924,1822240,21500000,3731924,-1.05,204.80,17.36,17.36,96762895487,17.38,17.38,96762895487 +한국선재,025550,27,3885,2,220,6.00,3989651,9141897,25514004,3989651,6.00,43.64,15.64,15.64,15467633468,15.60,15.60,15467633468 +동일스틸럭스,023790,28,2155,1,496,29.90,4010525,0,26139617,4010525,29.90,0.00,15.34,15.34,7807125777,13.86,13.86,7807125777 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,18750,5,-345,-1.81,148578,117574,1000000,148578,-1.81,126.37,14.86,14.86,2854647985,15.22,15.22,2854647985 +PLUS K방산소부장,0090B0,30,11655,5,-25,-0.21,139870,281248,950000,139870,-0.21,49.73,14.72,14.72,1640147070,14.81,14.81,1640147070 diff --git a/top30/20250905/top30-avtr-20250905-115001.csv b/top30/20250905/top30-avtr-20250905-115001.csv new file mode 100644 index 000000000000..149de0532a97 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7325,5,-40,-0.54,6616053,1801798,5000000,6616053,-0.54,367.19,132.32,132.32,48392713250,132.13,132.13,48392713250 +코닉오토메이션,391710,2,2775,2,575,26.14,33205188,1367591,42065086,33205188,26.14,2428.01,78.94,78.94,88104128595,75.48,75.48,88104128595 +빌리언스,044480,3,454,2,74,19.47,29632532,2737116,40663728,29632532,19.47,1082.62,72.87,72.87,13142126611,71.19,71.19,13142126611 +베셀,177350,4,1440,2,157,12.24,11036991,7596852,19653767,11036991,12.24,145.28,56.16,56.16,16370169519,57.84,57.84,16370169519 +코아스,071950,5,11540,1,2660,29.95,1198580,267821,3290720,1198580,29.95,447.53,36.42,36.42,13511398105,35.58,35.58,13511398105 +엔에프씨,265740,6,7180,2,780,12.19,3202794,1341336,8931800,3202794,12.19,238.78,35.86,35.86,23626141980,36.84,36.84,23626141980 +오리엔트정공,065500,7,2940,2,10,0.34,10708904,736489,31742912,10708904,0.34,1454.05,33.74,33.74,34930463808,37.43,37.43,34930463808 +온코닉테라퓨틱스,476060,8,33600,2,3050,9.98,3126670,4403024,11063810,3126670,9.98,71.01,28.26,28.26,103396786075,27.81,27.81,103396786075 +이지트로닉스,377330,9,4825,5,-375,-7.21,2252777,1465014,8139954,2252777,-7.21,153.77,27.68,27.68,11750544959,29.92,29.92,11750544959 +에스피시스템스,317830,10,9370,2,200,2.18,2947102,693881,10773818,2947102,2.18,424.73,27.35,27.35,28260622465,27.99,27.99,28260622465 +ACE BYD밸류체인액티브,0079X0,11,11860,2,225,1.93,485347,2164751,1800000,485347,1.93,22.42,26.96,26.96,5696420282,26.68,26.68,5696420282 +조아제약,034940,12,1341,2,242,22.02,8274627,226003,30979827,8274627,22.02,3661.29,26.71,26.71,11118926031,26.76,26.76,11118926031 +오성첨단소재,052420,13,1900,2,70,3.83,24085388,49217648,91170474,24085388,3.83,48.94,26.42,26.42,45092147417,26.03,26.03,45092147417 +현대무벡스,319400,14,7440,2,810,12.22,29180780,15173809,111376039,29180780,12.22,192.31,26.20,26.20,208361284780,25.15,25.15,208361284780 +오가닉티코스메틱,900300,15,385,2,37,10.63,22653649,1027945,96002224,22653649,10.63,2203.78,23.60,23.60,9037504434,24.45,24.45,9037504434 +아이비젼웍스,469750,16,1412,2,58,4.28,7610041,4894286,33936481,7610041,4.28,155.49,22.42,22.42,11232834949,23.44,23.44,11232834949 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7345,5,-40,-0.54,663707,2107210,3000000,663707,-0.54,31.50,22.12,22.12,4865109070,22.08,22.08,4865109070 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10030,2,30,0.30,216218,231490,1000000,216218,0.30,93.40,21.62,21.62,2170392449,21.64,21.64,2170392449 +티엑스알로보틱스,484810,19,15560,2,1930,14.16,3237955,133537,15450915,3237955,14.16,2424.76,20.96,20.96,50778960725,21.12,21.12,50778960725 +에스엠코어,007820,20,4505,2,360,8.69,4145321,827031,20033946,4145321,8.69,501.23,20.69,20.69,18531691138,20.53,20.53,18531691138 +제닉스로보틱스,381620,21,9540,2,360,3.92,2658648,690446,13117920,2658648,3.92,385.06,20.27,20.27,25835681595,20.64,20.64,25835681595 +세림B&G,340440,22,1683,2,40,2.43,5560186,9110773,28378364,5560186,2.43,61.03,19.59,19.59,9852427740,20.63,20.63,9852427740 +현대힘스,460930,23,28700,2,1550,5.71,6904768,1902557,35479871,6904768,5.71,362.92,19.46,19.46,202041987050,19.84,19.84,202041987050 +KODEX 코스닥150선물인버스,251340,24,3402,5,-28,-0.82,14855971,23167924,80000000,14855971,-0.82,64.12,18.57,18.57,50659641379,18.61,18.61,50659641379 +프로티나,468530,25,24450,5,-150,-0.61,1940878,9510976,10871991,1940878,-0.61,20.41,17.85,17.85,47470937625,17.86,17.86,47470937625 +TIGER 조선TOP10,494670,26,25945,5,-230,-0.88,3740201,1822240,21500000,3740201,-0.88,205.25,17.40,17.40,96977416267,17.39,17.39,96977416267 +한국선재,025550,27,3855,2,190,5.18,4060183,9141897,25514004,4060183,5.18,44.41,15.91,15.91,15739852228,16.00,16.00,15739852228 +동일스틸럭스,023790,28,2155,1,496,29.90,4012020,0,26139617,4012020,29.90,0.00,15.35,15.35,7810347502,13.87,13.87,7810347502 +엑시콘,092870,29,10900,2,760,7.50,1940407,46136,13050797,1940407,7.50,4205.84,14.87,14.87,22722266610,15.97,15.97,22722266610 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,18750,5,-345,-1.81,148578,117574,1000000,148578,-1.81,126.37,14.86,14.86,2854647985,15.22,15.22,2854647985 diff --git a/top30/20250905/top30-avtr-20250905-120001.csv b/top30/20250905/top30-avtr-20250905-120001.csv new file mode 100644 index 000000000000..07ad200fd661 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7325,5,-40,-0.54,6616053,1801798,5000000,6616053,-0.54,367.19,132.32,132.32,48392713250,132.13,132.13,48392713250 +코닉오토메이션,391710,2,2785,2,585,26.59,33305118,1367591,42065086,33305118,26.59,2435.31,79.18,79.18,88381520471,75.44,75.44,88381520471 +빌리언스,044480,3,447,2,67,17.63,30400147,2737116,40663728,30400147,17.63,1110.66,74.76,74.76,13486692031,74.20,74.20,13486692031 +베셀,177350,4,1440,2,157,12.24,11307199,7596852,19653767,11307199,12.24,148.84,57.53,57.53,16763885502,59.23,59.23,16763885502 +코아스,071950,5,11540,1,2660,29.95,1198681,267821,3290720,1198681,29.95,447.57,36.43,36.43,13512563645,35.58,35.58,13512563645 +엔에프씨,265740,6,7140,2,740,11.56,3240194,1341336,8931800,3240194,11.56,241.56,36.28,36.28,23893798950,37.47,37.47,23893798950 +오리엔트정공,065500,7,2935,2,5,0.17,10761511,736489,31742912,10761511,0.17,1461.19,33.90,33.90,35084750238,37.66,37.66,35084750238 +현대무벡스,319400,8,7460,2,830,12.52,32243406,15173809,111376039,32243406,12.52,212.49,28.95,28.95,231520167985,27.86,27.86,231520167985 +조아제약,034940,9,1377,2,278,25.30,8846401,226003,30979827,8846401,25.30,3914.28,28.56,28.56,11898617002,27.89,27.89,11898617002 +온코닉테라퓨틱스,476060,10,33600,2,3050,9.98,3145438,4403024,11063810,3145438,9.98,71.44,28.43,28.43,104027111575,27.98,27.98,104027111575 +이지트로닉스,377330,11,4840,5,-360,-6.92,2264710,1465014,8139954,2264710,-6.92,154.59,27.82,27.82,11808097898,29.97,29.97,11808097898 +에스피시스템스,317830,12,9355,2,185,2.02,2965322,693881,10773818,2965322,2.02,427.35,27.52,27.52,28431106940,28.21,28.21,28431106940 +오성첨단소재,052420,13,1900,2,70,3.83,24875493,49217648,91170474,24875493,3.83,50.54,27.28,27.28,46592106525,26.90,26.90,46592106525 +ACE BYD밸류체인액티브,0079X0,14,11860,2,225,1.93,485347,2164751,1800000,485347,1.93,22.42,26.96,26.96,5696420282,26.68,26.68,5696420282 +에스엠코어,007820,15,4615,2,470,11.34,4879715,827031,20033946,4879715,11.34,590.03,24.36,24.36,21923951070,23.71,23.71,21923951070 +오가닉티코스메틱,900300,16,384,2,36,10.34,22914605,1027945,96002224,22914605,10.34,2229.17,23.87,23.87,9137579641,24.79,24.79,9137579641 +아이비젼웍스,469750,17,1417,2,63,4.65,7628750,4894286,33936481,7628750,4.65,155.87,22.48,22.48,11259305781,23.41,23.41,11259305781 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10045,2,45,0.45,223054,231490,1000000,223054,0.45,96.36,22.31,22.31,2239037349,22.29,22.29,2239037349 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7345,5,-40,-0.54,663808,2107210,3000000,663808,-0.54,31.50,22.13,22.13,4865850415,22.08,22.08,4865850415 +티엑스알로보틱스,484810,20,15480,2,1850,13.57,3294351,133537,15450915,3294351,13.57,2466.99,21.32,21.32,51651392315,21.60,21.60,51651392315 +제닉스로보틱스,381620,21,9580,2,400,4.36,2683584,690446,13117920,2683584,4.36,388.67,20.46,20.46,26075046585,20.75,20.75,26075046585 +세림B&G,340440,22,1686,2,43,2.62,5591288,9110773,28378364,5591288,2.62,61.37,19.70,19.70,9904735194,20.70,20.70,9904735194 +현대힘스,460930,23,28700,2,1550,5.71,6941988,1902557,35479871,6941988,5.71,364.88,19.57,19.57,203110207100,19.95,19.95,203110207100 +KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,14946817,23167924,80000000,14946817,-0.73,64.52,18.68,18.68,50968725829,18.71,18.71,50968725829 +프로티나,468530,25,24400,5,-200,-0.81,1949618,9510976,10871991,1949618,-0.81,20.50,17.93,17.93,47684072875,17.98,17.98,47684072875 +TIGER 조선TOP10,494670,26,25915,5,-260,-0.99,3760942,1822240,21500000,3760942,-0.99,206.39,17.49,17.49,97515051441,17.50,17.50,97515051441 +한국선재,025550,27,3855,2,190,5.18,4078975,9141897,25514004,4078975,5.18,44.62,15.99,15.99,15812354443,16.08,16.08,15812354443 +동일스틸럭스,023790,28,2155,1,496,29.90,4012381,0,26139617,4012381,29.90,0.00,15.35,15.35,7811125457,13.87,13.87,7811125457 +PLUS K방산소부장,0090B0,29,11650,5,-30,-0.26,145123,281248,950000,145123,-0.26,51.60,15.28,15.28,1701344215,15.37,15.37,1701344215 +뉴로핏,380550,30,14090,2,470,3.45,1734383,7470247,11554087,1734383,3.45,23.22,15.01,15.01,24213222275,14.87,14.87,24213222275 diff --git a/top30/20250905/top30-avtr-20250905-121001.csv b/top30/20250905/top30-avtr-20250905-121001.csv new file mode 100644 index 000000000000..7fc930d57d3b --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,6645974,1801798,5000000,6645974,-0.68,368.85,132.92,132.92,48611734980,132.91,132.91,48611734980 +코닉오토메이션,391710,2,2770,2,570,25.91,33424668,1367591,42065086,33424668,25.91,2444.05,79.46,79.46,88712725153,76.14,76.14,88712725153 +빌리언스,044480,3,447,2,67,17.63,30661376,2737116,40663728,30661376,17.63,1120.21,75.40,75.40,13603553243,74.84,74.84,13603553243 +베셀,177350,4,1448,2,165,12.86,11357673,7596852,19653767,11357673,12.86,149.50,57.79,57.79,16836639058,59.16,59.16,16836639058 +엔에프씨,265740,5,7130,2,730,11.41,3284653,1341336,8931800,3284653,11.41,244.88,36.77,36.77,24210381120,38.02,38.02,24210381120 +코아스,071950,6,11540,1,2660,29.95,1202921,267821,3290720,1202921,29.95,449.15,36.55,36.55,13561493245,35.71,35.71,13561493245 +오리엔트정공,065500,7,2927,5,-3,-0.10,10843116,736489,31742912,10843116,-0.10,1472.27,34.16,34.16,35323814556,38.02,38.02,35323814556 +현대무벡스,319400,8,7540,2,910,13.73,33543279,15173809,111376039,33543279,13.73,221.06,30.12,30.12,241290513570,28.73,28.73,241290513570 +조아제약,034940,9,1356,2,257,23.38,9229928,226003,30979827,9229928,23.38,4083.98,29.79,29.79,12422024414,29.57,29.57,12422024414 +온코닉테라퓨틱스,476060,10,33850,2,3300,10.80,3201640,4403024,11063810,3201640,10.80,72.71,28.94,28.94,105928301250,28.28,28.28,105928301250 +이지트로닉스,377330,11,4805,5,-395,-7.60,2295671,1465014,8139954,2295671,-7.60,156.70,28.20,28.20,11957736488,30.57,30.57,11957736488 +오성첨단소재,052420,12,1907,2,77,4.21,25355878,49217648,91170474,25355878,4.21,51.52,27.81,27.81,47508191374,27.33,27.33,47508191374 +에스피시스템스,317830,13,9330,2,160,1.74,2979940,693881,10773818,2979940,1.74,429.46,27.66,27.66,28567720380,28.42,28.42,28567720380 +ACE BYD밸류체인액티브,0079X0,14,11835,2,200,1.72,487714,2164751,1800000,487714,1.72,22.53,27.10,27.10,5724421567,26.87,26.87,5724421567 +에스엠코어,007820,15,4510,2,365,8.81,5203461,827031,20033946,5203461,8.81,629.17,25.97,25.97,23398168368,25.90,25.90,23398168368 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10060,2,60,0.60,243239,231490,1000000,243239,0.60,105.08,24.32,24.32,2442104014,24.28,24.28,2442104014 +오가닉티코스메틱,900300,17,382,2,34,9.77,23039754,1027945,96002224,23039754,9.77,2241.34,24.00,24.00,9185503500,25.05,25.05,9185503500 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7330,5,-55,-0.74,685236,2107210,3000000,685236,-0.74,32.52,22.84,22.84,5023027035,22.84,22.84,5023027035 +아이비젼웍스,469750,19,1415,2,61,4.51,7646476,4894286,33936481,7646476,4.51,156.23,22.53,22.53,11284391044,23.50,23.50,11284391044 +티엑스알로보틱스,484810,20,15570,2,1940,14.23,3333417,133537,15450915,3333417,14.23,2496.25,21.57,21.57,52255812380,21.72,21.72,52255812380 +제닉스로보틱스,381620,21,9610,2,430,4.68,2696536,690446,13117920,2696536,4.68,390.55,20.56,20.56,26199122780,20.78,20.78,26199122780 +세림B&G,340440,22,1685,2,42,2.56,5604877,9110773,28378364,5604877,2.56,61.52,19.75,19.75,9927591023,20.76,20.76,9927591023 +현대힘스,460930,23,28650,2,1500,5.52,6958930,1902557,35479871,6958930,5.52,365.77,19.61,19.61,203595563075,20.03,20.03,203595563075 +KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,14960726,23167924,80000000,14960726,-0.73,64.58,18.70,18.70,51016084700,18.73,18.73,51016084700 +프로티나,468530,25,24400,5,-200,-0.81,1955289,9510976,10871991,1955289,-0.81,20.56,17.98,17.98,47822326050,18.03,18.03,47822326050 +TIGER 조선TOP10,494670,26,25930,5,-245,-0.94,3778994,1822240,21500000,3778994,-0.94,207.38,17.58,17.58,97983161181,17.58,17.58,97983161181 +한국선재,025550,27,3890,2,225,6.14,4104135,9141897,25514004,4104135,6.14,44.89,16.09,16.09,15909988506,16.03,16.03,15909988506 +뉴로핏,380550,28,14020,2,400,2.94,1817082,7470247,11554087,1817082,2.94,24.32,15.73,15.73,25374013145,15.66,15.66,25374013145 +PLUS K방산소부장,0090B0,29,11635,5,-45,-0.39,147977,281248,950000,147977,-0.39,52.61,15.58,15.58,1734550505,15.69,15.69,1734550505 +동일스틸럭스,023790,30,2155,1,496,29.90,4012794,0,26139617,4012794,29.90,0.00,15.35,15.35,7812015472,13.87,13.87,7812015472 diff --git a/top30/20250905/top30-avtr-20250905-122001.csv b/top30/20250905/top30-avtr-20250905-122001.csv new file mode 100644 index 000000000000..81eead6c6e5d --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7320,5,-45,-0.61,6653014,1801798,5000000,6653014,-0.61,369.24,133.06,133.06,48663267780,132.96,132.96,48663267780 +코닉오토메이션,391710,2,2770,2,570,25.91,33554484,1367591,42065086,33554484,25.91,2453.55,79.77,79.77,89071620601,76.44,76.44,89071620601 +빌리언스,044480,3,440,2,60,15.79,31247451,2737116,40663728,31247451,15.79,1141.62,76.84,76.84,13862506202,77.48,77.48,13862506202 +베셀,177350,4,1443,2,160,12.47,11438787,7596852,19653767,11438787,12.47,150.57,58.20,58.20,16954295222,59.78,59.78,16954295222 +엔에프씨,265740,5,7120,2,720,11.25,3337812,1341336,8931800,3337812,11.25,248.84,37.37,37.37,24593313670,38.67,38.67,24593313670 +코아스,071950,6,11540,1,2660,29.95,1205113,267821,3290720,1205113,29.95,449.97,36.62,36.62,13586788925,35.78,35.78,13586788925 +오리엔트정공,065500,7,2890,5,-40,-1.37,11090918,736489,31742912,11090918,-1.37,1505.92,34.94,34.94,36044100026,39.29,39.29,36044100026 +현대무벡스,319400,8,7510,2,880,13.27,35206057,15173809,111376039,35206057,13.27,232.02,31.61,31.61,253898165765,30.35,30.35,253898165765 +조아제약,034940,9,1368,2,269,24.48,9387459,226003,30979827,9387459,24.48,4153.69,30.30,30.30,12637021802,29.82,29.82,12637021802 +온코닉테라퓨틱스,476060,10,34000,2,3450,11.29,3232550,4403024,11063810,3232550,11.29,73.42,29.22,29.22,106977174200,28.44,28.44,106977174200 +이지트로닉스,377330,11,4805,5,-395,-7.60,2300472,1465014,8139954,2300472,-7.60,157.03,28.26,28.26,11980782113,30.63,30.63,11980782113 +오성첨단소재,052420,12,1898,2,68,3.72,25726890,49217648,91170474,25726890,3.72,52.27,28.22,28.22,48212068572,27.86,27.86,48212068572 +에스피시스템스,317830,13,9360,2,190,2.07,2996539,693881,10773818,2996539,2.07,431.85,27.81,27.81,28722731340,28.48,28.48,28722731340 +ACE BYD밸류체인액티브,0079X0,14,11800,2,165,1.42,488034,2164751,1800000,488034,1.42,22.54,27.11,27.11,5728205172,26.97,26.97,5728205172 +에스엠코어,007820,15,4455,2,310,7.48,5359671,827031,20033946,5359671,7.48,648.06,26.75,26.75,24100116178,27.00,27.00,24100116178 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10065,2,65,0.65,243306,231490,1000000,243306,0.65,105.10,24.33,24.33,2442778609,24.27,24.27,2442778609 +오가닉티코스메틱,900300,17,381,2,33,9.48,23237875,1027945,96002224,23237875,9.48,2260.61,24.21,24.21,9260891796,25.32,25.32,9260891796 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7340,5,-45,-0.61,688736,2107210,3000000,688736,-0.61,32.68,22.96,22.96,5048714535,22.93,22.93,5048714535 +아이비젼웍스,469750,19,1420,2,66,4.87,7667337,4894286,33936481,7667337,4.87,156.66,22.59,22.59,11313961057,23.48,23.48,11313961057 +티엑스알로보틱스,484810,20,15900,2,2270,16.65,3420920,133537,15450915,3420920,16.65,2561.78,22.14,22.14,53624500110,21.83,21.83,53624500110 +제닉스로보틱스,381620,21,9650,2,470,5.12,2720011,690446,13117920,2720011,5.12,393.95,20.74,20.74,26426036755,20.88,20.88,26426036755 +세림B&G,340440,22,1699,2,56,3.41,5645594,9110773,28378364,5645594,3.41,61.97,19.89,19.89,9996468671,20.73,20.73,9996468671 +현대힘스,460930,23,28850,2,1700,6.26,7005526,1902557,35479871,7005526,6.26,368.22,19.75,19.75,204933214225,20.02,20.02,204933214225 +KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,14987789,23167924,80000000,14987789,-0.73,64.69,18.73,18.73,51108209347,18.76,18.76,51108209347 +프로티나,468530,25,24600,3,0,0.00,1967241,9510976,10871991,1967241,0.00,20.68,18.09,18.09,48114407750,17.99,17.99,48114407750 +TIGER 조선TOP10,494670,26,25985,5,-190,-0.73,3785527,1822240,21500000,3785527,-0.73,207.74,17.61,17.61,98152742661,17.57,17.57,98152742661 +PLUS K방산소부장,0090B0,27,11645,5,-35,-0.30,161857,281248,950000,161857,-0.30,57.55,17.04,17.04,1896064965,17.14,17.14,1896064965 +뉴로핏,380550,28,13890,2,270,1.98,1879627,7470247,11554087,1879627,1.98,25.16,16.27,16.27,26244503605,16.35,16.35,26244503605 +한국선재,025550,29,3880,2,215,5.87,4128444,9141897,25514004,4128444,5.87,45.16,16.18,16.18,16004027776,16.17,16.17,16004027776 +동일스틸럭스,023790,30,2155,1,496,29.90,4013401,0,26139617,4013401,29.90,0.00,15.35,15.35,7813323557,13.87,13.87,7813323557 diff --git a/top30/20250905/top30-avtr-20250905-123001.csv b/top30/20250905/top30-avtr-20250905-123001.csv new file mode 100644 index 000000000000..a1dcf06ea305 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7330,5,-35,-0.48,6859974,1801798,5000000,6859974,-0.48,380.73,137.20,137.20,50180249380,136.92,136.92,50180249380 +코닉오토메이션,391710,2,2775,2,575,26.14,33733035,1367591,42065086,33733035,26.14,2466.60,80.19,80.19,89568328823,76.73,76.73,89568328823 +빌리언스,044480,3,442,2,62,16.32,31723562,2737116,40663728,31723562,16.32,1159.01,78.01,78.01,14073227678,78.30,78.30,14073227678 +베셀,177350,4,1470,2,187,14.58,11594168,7596852,19653767,11594168,14.58,152.62,58.99,58.99,17180691689,59.47,59.47,17180691689 +엔에프씨,265740,5,7190,2,790,12.34,3367094,1341336,8931800,3367094,12.34,251.03,37.70,37.70,24802456370,38.62,38.62,24802456370 +코아스,071950,6,11540,1,2660,29.95,1205131,267821,3290720,1205131,29.95,449.98,36.62,36.62,13586996645,35.78,35.78,13586996645 +오리엔트정공,065500,7,2880,5,-50,-1.71,11282992,736489,31742912,11282992,-1.71,1532.00,35.54,35.54,36595778905,40.03,40.03,36595778905 +현대무벡스,319400,8,7550,2,920,13.88,36180299,15173809,111376039,36180299,13.88,238.44,32.48,32.48,261214111405,31.06,31.06,261214111405 +조아제약,034940,9,1362,2,263,23.93,9558746,226003,30979827,9558746,23.93,4229.48,30.85,30.85,12870649340,30.50,30.50,12870649340 +온코닉테라퓨틱스,476060,10,33800,2,3250,10.64,3263084,4403024,11063810,3263084,10.64,74.11,29.49,29.49,108012984400,28.88,28.88,108012984400 +오성첨단소재,052420,11,1888,2,58,3.17,26290878,49217648,91170474,26290878,3.17,53.42,28.84,28.84,49277163516,28.63,28.63,49277163516 +이지트로닉스,377330,12,4790,5,-410,-7.88,2312438,1465014,8139954,2312438,-7.88,157.84,28.41,28.41,12038059238,30.87,30.87,12038059238 +에스피시스템스,317830,13,9340,2,170,1.85,3011988,693881,10773818,3011988,1.85,434.08,27.96,27.96,28867261410,28.69,28.69,28867261410 +에스엠코어,007820,14,4455,2,310,7.48,5487169,827031,20033946,5487169,7.48,663.48,27.39,27.39,24668503297,27.64,27.64,24668503297 +ACE BYD밸류체인액티브,0079X0,15,11800,2,165,1.42,488035,2164751,1800000,488035,1.42,22.54,27.11,27.11,5728216972,26.97,26.97,5728216972 +티엑스알로보틱스,484810,16,16150,2,2520,18.49,3819474,133537,15450915,3819474,18.49,2860.24,24.72,24.72,60049814475,24.06,24.06,60049814475 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10060,2,60,0.60,243707,231490,1000000,243707,0.60,105.28,24.37,24.37,2446812669,24.32,24.32,2446812669 +오가닉티코스메틱,900300,18,382,2,34,9.77,23359888,1027945,96002224,23359888,9.77,2272.48,24.33,24.33,9307436263,25.38,25.38,9307436263 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7340,5,-45,-0.61,689737,2107210,3000000,689737,-0.61,32.73,22.99,22.99,5056061875,22.96,22.96,5056061875 +아이비젼웍스,469750,20,1411,2,57,4.21,7787209,4894286,33936481,7787209,4.21,159.11,22.95,22.95,11483512216,23.98,23.98,11483512216 +제닉스로보틱스,381620,21,9650,2,470,5.12,2754547,690446,13117920,2754547,5.12,398.95,21.00,21.00,26761030625,21.14,21.14,26761030625 +세림B&G,340440,22,1684,2,41,2.50,5659422,9110773,28378364,5659422,2.50,62.12,19.94,19.94,10019863376,20.97,20.97,10019863376 +현대힘스,460930,23,28750,2,1600,5.89,7062129,1902557,35479871,7062129,5.89,371.19,19.90,19.90,206567111500,20.25,20.25,206567111500 +KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,15341374,23167924,80000000,15341374,-0.73,66.22,19.18,19.18,52312179575,19.20,19.20,52312179575 +프로티나,468530,25,24600,3,0,0.00,1982942,9510976,10871991,1982942,0.00,20.85,18.24,18.24,48500373700,18.13,18.13,48500373700 +TIGER 조선TOP10,494670,26,25935,5,-240,-0.92,3796152,1822240,21500000,3796152,-0.92,208.32,17.66,17.66,98428570970,17.65,17.65,98428570970 +PLUS K방산소부장,0090B0,27,11630,5,-50,-0.43,162161,281248,950000,162161,-0.43,57.66,17.07,17.07,1899602525,17.19,17.19,1899602525 +뉴로핏,380550,28,13820,2,200,1.47,1923099,7470247,11554087,1923099,1.47,25.74,16.64,16.64,26846428840,16.81,16.81,26846428840 +한국선재,025550,29,3875,2,210,5.73,4144185,9141897,25514004,4144185,5.73,45.33,16.24,16.24,16065115604,16.25,16.25,16065115604 +이삭엔지니어링,351330,30,8550,2,580,7.28,1308434,4406773,8288520,1308434,7.28,29.69,15.79,15.79,10932440870,15.43,15.43,10932440870 diff --git a/top30/20250905/top30-avtr-20250905-124002.csv b/top30/20250905/top30-avtr-20250905-124002.csv new file mode 100644 index 000000000000..edbf5b9388d4 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,6859975,1801798,5000000,6859975,-0.75,380.73,137.20,137.20,50180256690,137.29,137.29,50180256690 +코닉오토메이션,391710,2,2770,2,570,25.91,33870548,1367591,42065086,33870548,25.91,2476.66,80.52,80.52,89949787077,77.20,77.20,89949787077 +빌리언스,044480,3,443,2,63,16.58,32221265,2737116,40663728,32221265,16.58,1177.20,79.24,79.24,14293094572,79.34,79.34,14293094572 +베셀,177350,4,1443,2,160,12.47,12301044,7596852,19653767,12301044,12.47,161.92,62.59,62.59,18222691832,64.25,64.25,18222691832 +엔에프씨,265740,5,7290,2,890,13.91,3496414,1341336,8931800,3496414,13.91,260.67,39.15,39.15,25747225950,39.54,39.54,25747225950 +코아스,071950,6,11540,1,2660,29.95,1205568,267821,3290720,1205568,29.95,450.14,36.64,36.64,13592039625,35.79,35.79,13592039625 +오리엔트정공,065500,7,2865,5,-65,-2.22,11390320,736489,31742912,11390320,-2.22,1546.57,35.88,35.88,36903585250,40.58,40.58,36903585250 +현대무벡스,319400,8,7580,2,950,14.33,37521830,15173809,111376039,37521830,14.33,247.28,33.69,33.69,271410039955,32.15,32.15,271410039955 +조아제약,034940,9,1355,2,256,23.29,9708958,226003,30979827,9708958,23.29,4295.94,31.34,31.34,13072714463,31.14,31.14,13072714463 +온코닉테라퓨틱스,476060,10,33950,2,3400,11.13,3282865,4403024,11063810,3282865,11.13,74.56,29.67,29.67,108684787700,28.94,28.94,108684787700 +오성첨단소재,052420,11,1884,2,54,2.95,26569596,49217648,91170474,26569596,2.95,53.98,29.14,29.14,49803274751,28.99,28.99,49803274751 +이지트로닉스,377330,12,4790,5,-410,-7.88,2315299,1465014,8139954,2315299,-7.88,158.04,28.44,28.44,12051751018,30.91,30.91,12051751018 +에스피시스템스,317830,13,9340,2,170,1.85,3023359,693881,10773818,3023359,1.85,435.72,28.06,28.06,28973460480,28.79,28.79,28973460480 +티엑스알로보틱스,484810,14,16670,2,3040,22.30,4290554,133537,15450915,4290554,22.30,3213.01,27.77,27.77,67835595770,26.34,26.34,67835595770 +에스엠코어,007820,15,4475,2,330,7.96,5529452,827031,20033946,5529452,7.96,668.59,27.60,27.60,24857537834,27.73,27.73,24857537834 +ACE BYD밸류체인액티브,0079X0,16,11815,2,180,1.55,488061,2164751,1800000,488061,1.55,22.55,27.11,27.11,5728523787,26.94,26.94,5728523787 +오가닉티코스메틱,900300,17,385,2,37,10.63,23501282,1027945,96002224,23501282,10.63,2286.24,24.48,24.48,9361723932,25.33,25.33,9361723932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10055,2,55,0.55,243894,231490,1000000,243894,0.55,105.36,24.39,24.39,2448693844,24.35,24.35,2448693844 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7335,5,-50,-0.68,693877,2107210,3000000,693877,-0.68,32.93,23.13,23.13,5086416760,23.11,23.11,5086416760 +아이비젼웍스,469750,20,1406,2,52,3.84,7806587,4894286,33936481,7806587,3.84,159.50,23.00,23.00,11510768054,24.12,24.12,11510768054 +PLUS K방산소부장,0090B0,21,11660,5,-20,-0.17,211030,281248,950000,211030,-0.17,75.03,22.21,22.21,2469607150,22.29,22.29,2469607150 +제닉스로보틱스,381620,22,9710,2,530,5.77,2789818,690446,13117920,2789818,5.77,404.06,21.27,21.27,27103904575,21.28,21.28,27103904575 +현대힘스,460930,23,28700,2,1550,5.71,7103432,1902557,35479871,7103432,5.71,373.36,20.02,20.02,207750782800,20.40,20.40,207750782800 +세림B&G,340440,24,1694,2,51,3.10,5674365,9110773,28378364,5674365,3.10,62.28,20.00,20.00,10045127747,20.90,20.90,10045127747 +KODEX 코스닥150선물인버스,251340,25,3405,5,-25,-0.73,15376594,23167924,80000000,15376594,-0.73,66.37,19.22,19.22,52431960637,19.25,19.25,52431960637 +이삭엔지니어링,351330,26,8310,2,340,4.27,1556288,4406773,8288520,1556288,4.27,35.32,18.78,18.78,13021700700,18.91,18.91,13021700700 +프로티나,468530,27,24650,2,50,0.20,2018919,9510976,10871991,2018919,0.20,21.23,18.57,18.57,49386907225,18.43,18.43,49386907225 +TIGER 조선TOP10,494670,28,25925,5,-250,-0.96,3809226,1822240,21500000,3809226,-0.96,209.04,17.72,17.72,98767615260,17.72,17.72,98767615260 +뉴로핏,380550,29,13730,2,110,0.81,1978252,7470247,11554087,1978252,0.81,26.48,17.12,17.12,27606353910,17.40,17.40,27606353910 +한국선재,025550,30,3855,2,190,5.18,4192739,9141897,25514004,4192739,5.18,45.86,16.43,16.43,16252034779,16.52,16.52,16252034779 diff --git a/top30/20250905/top30-avtr-20250905-125000.csv b/top30/20250905/top30-avtr-20250905-125000.csv new file mode 100644 index 000000000000..5918bcaf3f52 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7330,5,-35,-0.48,6891881,1801798,5000000,6891881,-0.48,382.50,137.84,137.84,50413649095,137.55,137.55,50413649095 +코닉오토메이션,391710,2,2762,2,562,25.55,34024347,1367591,42065086,34024347,25.55,2487.90,80.89,80.89,90374793577,77.79,77.79,90374793577 +빌리언스,044480,3,443,2,63,16.58,32350498,2737116,40663728,32350498,16.58,1181.92,79.56,79.56,14350337106,79.66,79.66,14350337106 +베셀,177350,4,1445,2,162,12.63,12419803,7596852,19653767,12419803,12.63,163.49,63.19,63.19,18394592750,64.77,64.77,18394592750 +엔에프씨,265740,5,7230,2,830,12.97,3577674,1341336,8931800,3577674,12.97,266.72,40.06,40.06,26338792650,40.79,40.79,26338792650 +코아스,071950,6,11540,1,2660,29.95,1205750,267821,3290720,1205750,29.95,450.21,36.64,36.64,13594139905,35.80,35.80,13594139905 +오리엔트정공,065500,7,2855,5,-75,-2.56,11482509,736489,31742912,11482509,-2.56,1559.09,36.17,36.17,37167145461,41.01,41.01,37167145461 +현대무벡스,319400,8,7550,2,920,13.88,38754563,15173809,111376039,38754563,13.88,255.40,34.80,34.80,280782133170,33.39,33.39,280782133170 +조아제약,034940,9,1356,2,257,23.38,9757687,226003,30979827,9757687,23.38,4317.50,31.50,31.50,13138298207,31.28,31.28,13138298207 +온코닉테라퓨틱스,476060,10,33400,2,2850,9.33,3350893,4403024,11063810,3350893,9.33,76.10,30.29,30.29,110964859600,30.03,30.03,110964859600 +티엑스알로보틱스,484810,11,16800,2,3170,23.26,4676709,133537,15450915,4676709,23.26,3502.18,30.27,30.27,74330188550,28.64,28.64,74330188550 +오성첨단소재,052420,12,1877,2,47,2.57,27177674,49217648,91170474,27177674,2.57,55.22,29.81,29.81,50942686446,29.77,29.77,50942686446 +에스피시스템스,317830,13,9450,2,280,3.05,3071423,693881,10773818,3071423,3.05,442.64,28.51,28.51,29427759475,28.90,28.90,29427759475 +이지트로닉스,377330,14,4805,5,-395,-7.60,2319510,1465014,8139954,2319510,-7.60,158.33,28.50,28.50,12071972898,30.86,30.86,12071972898 +에스엠코어,007820,15,4540,2,395,9.53,5674311,827031,20033946,5674311,9.53,686.11,28.32,28.32,25512072235,28.05,28.05,25512072235 +ACE BYD밸류체인액티브,0079X0,16,11810,2,175,1.50,488072,2164751,1800000,488072,1.50,22.55,27.12,27.12,5728653697,26.95,26.95,5728653697 +오가닉티코스메틱,900300,17,384,2,36,10.34,23586551,1027945,96002224,23586551,10.34,2294.53,24.57,24.57,9394449931,25.48,25.48,9394449931 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10065,2,65,0.65,244004,231490,1000000,244004,0.65,105.41,24.40,24.40,2449800449,24.34,24.34,2449800449 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7345,5,-40,-0.54,705005,2107210,3000000,705005,-0.54,33.46,23.50,23.50,5168151560,23.45,23.45,5168151560 +아이비젼웍스,469750,20,1421,2,67,4.95,7849325,4894286,33936481,7849325,4.95,160.38,23.13,23.13,11571326556,24.00,24.00,11571326556 +PLUS K방산소부장,0090B0,21,11645,5,-35,-0.30,216103,281248,950000,216103,-0.30,76.84,22.75,22.75,2528754535,22.86,22.86,2528754535 +제닉스로보틱스,381620,22,9860,2,680,7.41,2872798,690446,13117920,2872798,7.41,416.08,21.90,21.90,27917380015,21.58,21.58,27917380015 +현대힘스,460930,23,28500,2,1350,4.97,7185122,1902557,35479871,7185122,4.97,377.66,20.25,20.25,210082213375,20.78,20.78,210082213375 +세림B&G,340440,24,1691,2,48,2.92,5678662,9110773,28378364,5678662,2.92,62.33,20.01,20.01,10052401722,20.95,20.95,10052401722 +KODEX 코스닥150선물인버스,251340,25,3405,5,-25,-0.73,15986660,23167924,80000000,15986660,-0.73,69.00,19.98,19.98,54507726697,20.01,20.01,54507726697 +프로티나,468530,26,25000,2,400,1.63,2151106,9510976,10871991,2151106,1.63,22.62,19.79,19.79,52689786750,19.39,19.39,52689786750 +이삭엔지니어링,351330,27,8310,2,340,4.27,1619186,4406773,8288520,1619186,4.27,36.74,19.54,19.54,13543467260,19.66,19.66,13543467260 +TIGER 조선TOP10,494670,28,25910,5,-265,-1.01,3832361,1822240,21500000,3832361,-1.01,210.31,17.82,17.82,99367234408,17.84,17.84,99367234408 +에이럭스,475580,29,11800,2,570,5.08,2401860,8655079,13624900,2401860,5.08,27.75,17.63,17.63,27710498085,17.24,17.24,27710498085 +뉴로핏,380550,30,13830,2,210,1.54,1996697,7470247,11554087,1996697,1.54,26.73,17.28,17.28,27860267495,17.44,17.44,27860267495 diff --git a/top30/20250905/top30-avtr-20250905-130001.csv b/top30/20250905/top30-avtr-20250905-130001.csv new file mode 100644 index 000000000000..6a92b93a74fe --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,6937662,1801798,5000000,6937662,-0.68,385.04,138.75,138.75,50748702310,138.75,138.75,50748702310 +코닉오토메이션,391710,2,2730,2,530,24.09,34640447,1367591,42065086,34640447,24.09,2532.95,82.35,82.35,92060256817,80.17,80.17,92060256817 +빌리언스,044480,3,440,2,60,15.79,32716954,2737116,40663728,32716954,15.79,1195.31,80.46,80.46,14511478166,81.11,81.11,14511478166 +베셀,177350,4,1447,2,164,12.78,12498011,7596852,19653767,12498011,12.78,164.52,63.59,63.59,18507569621,65.08,65.08,18507569621 +엔에프씨,265740,5,7110,2,710,11.09,3620529,1341336,8931800,3620529,11.09,269.92,40.54,40.54,26646318855,41.96,41.96,26646318855 +코아스,071950,6,11540,1,2660,29.95,1208033,267821,3290720,1208033,29.95,451.06,36.71,36.71,13620485725,35.87,35.87,13620485725 +오리엔트정공,065500,7,2855,5,-75,-2.56,11591933,736489,31742912,11591933,-2.56,1573.95,36.52,36.52,37479329831,41.36,41.36,37479329831 +현대무벡스,319400,8,7370,2,740,11.16,40466490,15173809,111376039,40466490,11.16,266.69,36.33,36.33,293531433705,35.76,35.76,293531433705 +조아제약,034940,9,1341,2,242,22.02,9831079,226003,30979827,9831079,22.02,4349.98,31.73,31.73,13236684866,31.86,31.86,13236684866 +티엑스알로보틱스,484810,10,16830,2,3200,23.48,4901405,133537,15450915,4901405,23.48,3670.45,31.72,31.72,78120497845,30.04,30.04,78120497845 +온코닉테라퓨틱스,476060,11,33350,2,2800,9.17,3390747,4403024,11063810,3390747,9.17,77.01,30.65,30.65,112293239125,30.43,30.43,112293239125 +오성첨단소재,052420,12,1909,2,79,4.32,27738221,49217648,91170474,27738221,4.32,56.36,30.42,30.42,52005830006,29.88,29.88,52005830006 +에스엠코어,007820,13,4520,2,375,9.05,5779979,827031,20033946,5779979,9.05,698.88,28.85,28.85,25991895838,28.70,28.70,25991895838 +에스피시스템스,317830,14,9480,2,310,3.38,3091078,693881,10773818,3091078,3.38,445.48,28.69,28.69,29613576250,28.99,28.99,29613576250 +이지트로닉스,377330,15,4800,5,-400,-7.69,2324509,1465014,8139954,2324509,-7.69,158.67,28.56,28.56,12095991803,30.96,30.96,12095991803 +ACE BYD밸류체인액티브,0079X0,16,11810,2,175,1.50,488659,2164751,1800000,488659,1.50,22.57,27.15,27.15,5735586167,26.98,26.98,5735586167 +오가닉티코스메틱,900300,17,390,2,42,12.07,23933687,1027945,96002224,23933687,12.07,2328.30,24.93,24.93,9529492616,25.45,25.45,9529492616 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10055,2,55,0.55,245361,231490,1000000,245361,0.55,105.99,24.54,24.54,2463445084,24.50,24.50,2463445084 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7345,5,-40,-0.54,705205,2107210,3000000,705205,-0.54,33.47,23.51,23.51,5169620560,23.46,23.46,5169620560 +제닉스로보틱스,381620,20,9770,2,590,6.43,3052435,690446,13117920,3052435,6.43,442.10,23.27,23.27,29696839380,23.17,23.17,29696839380 +아이비젼웍스,469750,21,1411,2,57,4.21,7884511,4894286,33936481,7884511,4.21,161.10,23.23,23.23,11621188149,24.27,24.27,11621188149 +PLUS K방산소부장,0090B0,22,11680,3,0,0.00,219278,281248,950000,219278,0.00,77.97,23.08,23.08,2565753180,23.12,23.12,2565753180 +프로티나,468530,23,25150,2,550,2.24,2229351,9510976,10871991,2229351,2.24,23.44,20.51,20.51,54647137000,19.99,19.99,54647137000 +현대힘스,460930,24,28650,2,1500,5.52,7219974,1902557,35479871,7219974,5.52,379.49,20.35,20.35,211075856900,20.76,20.76,211075856900 +이삭엔지니어링,351330,25,8220,2,250,3.14,1669549,4406773,8288520,1669549,3.14,37.89,20.14,20.14,13958275920,20.49,20.49,13958275920 +세림B&G,340440,26,1680,2,37,2.25,5712083,9110773,28378364,5712083,2.25,62.70,20.13,20.13,10108546826,21.20,21.20,10108546826 +KODEX 코스닥150선물인버스,251340,27,3402,5,-28,-0.82,16099056,23167924,80000000,16099056,-0.82,69.49,20.12,20.12,54890424594,20.17,20.17,54890424594 +에이럭스,475580,28,11660,2,430,3.83,2717551,8655079,13624900,2717551,3.83,31.40,19.95,19.95,31438870025,19.79,19.79,31438870025 +TIGER 조선TOP10,494670,29,25930,5,-245,-0.94,3867285,1822240,21500000,3867285,-0.94,212.23,17.99,17.99,100272573685,17.99,17.99,100272573685 +뉴로핏,380550,30,13900,2,280,2.06,2028576,7470247,11554087,2028576,2.06,27.16,17.56,17.56,28301691845,17.62,17.62,28301691845 diff --git a/top30/20250905/top30-avtr-20250905-131001.csv b/top30/20250905/top30-avtr-20250905-131001.csv new file mode 100644 index 000000000000..0662b99e27a9 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7003792,1801798,5000000,7003792,-0.81,388.71,140.08,140.08,51231822150,140.27,140.27,51231822150 +코닉오토메이션,391710,2,2735,2,535,24.32,34871604,1367591,42065086,34871604,24.32,2549.86,82.90,82.90,92690132768,80.57,80.57,92690132768 +빌리언스,044480,3,443,2,63,16.58,32976444,2737116,40663728,32976444,16.58,1204.79,81.10,81.10,14625521180,81.19,81.19,14625521180 +베셀,177350,4,1442,2,159,12.39,12557244,7596852,19653767,12557244,12.39,165.30,63.89,63.89,18593050983,65.61,65.61,18593050983 +코아스,071950,5,11140,2,2260,25.45,1440377,267821,3290720,1440377,25.45,537.81,43.77,43.77,16258910935,44.35,44.35,16258910935 +엔에프씨,265740,6,7150,2,750,11.72,3642831,1341336,8931800,3642831,11.72,271.58,40.78,40.78,26805938190,41.97,41.97,26805938190 +오리엔트정공,065500,7,2845,5,-85,-2.90,11705793,736489,31742912,11705793,-2.90,1589.40,36.88,36.88,37803423941,41.86,41.86,37803423941 +현대무벡스,319400,8,7350,2,720,10.86,41015936,15173809,111376039,41015936,10.86,270.31,36.83,36.83,297595963340,36.35,36.35,297595963340 +티엑스알로보틱스,484810,9,16740,2,3110,22.82,5011317,133537,15450915,5011317,22.82,3752.76,32.43,32.43,79962362820,30.92,30.92,79962362820 +조아제약,034940,10,1333,2,234,21.29,9881434,226003,30979827,9881434,21.29,4372.26,31.90,31.90,13304160231,32.22,32.22,13304160231 +오성첨단소재,052420,11,1884,2,54,2.95,28434762,49217648,91170474,28434762,2.95,57.77,31.19,31.19,53328264483,31.05,31.05,53328264483 +온코닉테라퓨틱스,476060,12,33400,2,2850,9.33,3406074,4403024,11063810,3406074,9.33,77.36,30.79,30.79,112804847800,30.53,30.53,112804847800 +에스엠코어,007820,13,4530,2,385,9.29,5878019,827031,20033946,5878019,9.29,710.74,29.34,29.34,26435916038,29.13,29.13,26435916038 +에스피시스템스,317830,14,9340,2,170,1.85,3114125,693881,10773818,3114125,1.85,448.80,28.90,28.90,29830318145,29.64,29.64,29830318145 +이지트로닉스,377330,15,4815,5,-385,-7.40,2328952,1465014,8139954,2328952,-7.40,158.97,28.61,28.61,12117364638,30.92,30.92,12117364638 +ACE BYD밸류체인액티브,0079X0,16,11820,2,185,1.59,489661,2164751,1800000,489661,1.59,22.62,27.20,27.20,5747429807,27.01,27.01,5747429807 +오가닉티코스메틱,900300,17,391,2,43,12.36,24758538,1027945,96002224,24758538,12.36,2408.55,25.79,25.79,9854324828,26.25,26.25,9854324828 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10055,2,55,0.55,245447,231490,1000000,245447,0.55,106.03,24.54,24.54,2464309814,24.51,24.51,2464309814 +PLUS K방산소부장,0090B0,19,11680,3,0,0.00,230601,281248,950000,230601,0.00,81.99,24.27,24.27,2697991900,24.31,24.31,2697991900 +제닉스로보틱스,381620,20,9740,2,560,6.10,3102543,690446,13117920,3102543,6.10,449.35,23.65,23.65,30184947630,23.62,23.62,30184947630 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7330,5,-55,-0.74,707495,2107210,3000000,707495,-0.74,33.57,23.58,23.58,5186406260,23.59,23.59,5186406260 +아이비젼웍스,469750,22,1411,2,57,4.21,7940385,4894286,33936481,7940385,4.21,162.24,23.40,23.40,11699860760,24.43,24.43,11699860760 +프로티나,468530,23,24900,2,300,1.22,2263204,9510976,10871991,2263204,1.22,23.80,20.82,20.82,55488822050,20.50,20.50,55488822050 +현대힘스,460930,24,28800,2,1650,6.08,7301268,1902557,35479871,7301268,6.08,383.76,20.58,20.58,213417863075,20.89,20.89,213417863075 +에이럭스,475580,25,11670,2,440,3.92,2780925,8655079,13624900,2780925,3.92,32.13,20.41,20.41,32178185420,20.24,20.24,32178185420 +이삭엔지니어링,351330,26,8250,2,280,3.51,1681797,4406773,8288520,1681797,3.51,38.16,20.29,20.29,14059197580,20.56,20.56,14059197580 +KODEX 코스닥150선물인버스,251340,27,3400,5,-30,-0.87,16145346,23167924,80000000,16145346,-0.87,69.69,20.18,20.18,55047832294,20.24,20.24,55047832294 +세림B&G,340440,28,1684,2,41,2.50,5723930,9110773,28378364,5723930,2.50,62.83,20.17,20.17,10128505635,21.19,21.19,10128505635 +모코엠시스,333050,29,1627,2,203,14.26,4880595,31989,24613326,4880595,14.26,9999.99,19.83,19.83,7860269632,19.63,19.63,7860269632 +TIGER 조선TOP10,494670,30,25970,5,-205,-0.78,3912835,1822240,21500000,3912835,-0.78,214.73,18.20,18.20,101456368845,18.17,18.17,101456368845 diff --git a/top30/20250905/top30-avtr-20250905-132001.csv b/top30/20250905/top30-avtr-20250905-132001.csv new file mode 100644 index 000000000000..fe0e97637ba0 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7003792,1801798,5000000,7003792,-0.81,388.71,140.08,140.08,51231822150,140.27,140.27,51231822150 +코닉오토메이션,391710,2,2700,2,500,22.73,35402983,1367591,42065086,35402983,22.73,2588.71,84.16,84.16,94128905179,82.88,82.88,94128905179 +빌리언스,044480,3,443,2,63,16.58,33516066,2737116,40663728,33516066,16.58,1224.50,82.42,82.42,14864917789,82.52,82.52,14864917789 +베셀,177350,4,1426,2,143,11.15,12748332,7596852,19653767,12748332,11.15,167.81,64.86,64.86,18866170365,67.32,67.32,18866170365 +코아스,071950,5,10970,2,2090,23.54,1624828,267821,3290720,1624828,23.54,606.68,49.38,49.38,18283310710,50.65,50.65,18283310710 +엔에프씨,265740,6,7140,2,740,11.56,3663592,1341336,8931800,3663592,11.56,273.13,41.02,41.02,26954074680,42.27,42.27,26954074680 +현대무벡스,319400,7,7330,2,700,10.56,41623812,15173809,111376039,41623812,10.56,274.31,37.37,37.37,302058661650,37.00,37.00,302058661650 +오리엔트정공,065500,8,2840,5,-90,-3.07,11778217,736489,31742912,11778217,-3.07,1599.24,37.11,37.11,38008622206,42.16,42.16,38008622206 +티엑스알로보틱스,484810,9,17110,2,3480,25.53,5275990,133537,15450915,5275990,25.53,3950.96,34.15,34.15,84439680805,31.94,31.94,84439680805 +조아제약,034940,10,1332,2,233,21.20,9970535,226003,30979827,9970535,21.20,4411.68,32.18,32.18,13423014267,32.53,32.53,13423014267 +오성첨단소재,052420,11,1885,2,55,3.01,28658341,49217648,91170474,28658341,3.01,58.23,31.43,31.43,53750089868,31.28,31.28,53750089868 +온코닉테라퓨틱스,476060,12,33400,2,2850,9.33,3425310,4403024,11063810,3425310,9.33,77.79,30.96,30.96,113448170200,30.70,30.70,113448170200 +에스엠코어,007820,13,4540,2,395,9.53,6018445,827031,20033946,6018445,9.53,727.72,30.04,30.04,27069092025,29.76,29.76,27069092025 +에스피시스템스,317830,14,9390,2,220,2.40,3126116,693881,10773818,3126116,2.40,450.53,29.02,29.02,29942513585,29.60,29.60,29942513585 +이지트로닉스,377330,15,4820,5,-380,-7.31,2334372,1465014,8139954,2334372,-7.31,159.34,28.68,28.68,12143489686,30.95,30.95,12143489686 +ACE BYD밸류체인액티브,0079X0,16,11815,2,180,1.55,490663,2164751,1800000,490663,1.55,22.67,27.26,27.26,5759273442,27.08,27.08,5759273442 +오가닉티코스메틱,900300,17,391,2,43,12.36,24984721,1027945,96002224,24984721,12.36,2430.55,26.03,26.03,9942949921,26.49,26.49,9942949921 +PLUS K방산소부장,0090B0,18,11685,2,5,0.04,239754,281248,950000,239754,0.04,85.25,25.24,25.24,2804876360,25.27,25.27,2804876360 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10055,2,55,0.55,245730,231490,1000000,245730,0.55,106.15,24.57,24.57,2467155379,24.54,24.54,2467155379 +모코엠시스,333050,20,1552,2,128,8.99,5994795,31989,24613326,5994795,8.99,9999.99,24.36,24.36,9651611182,25.27,25.27,9651611182 +제닉스로보틱스,381620,21,9820,2,640,6.97,3146603,690446,13117920,3146603,6.97,455.73,23.99,23.99,30613900970,23.77,23.77,30613900970 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-70,-0.95,710329,2107210,3000000,710329,-0.95,33.71,23.68,23.68,5207151400,23.73,23.73,5207151400 +아이비젼웍스,469750,23,1407,2,53,3.91,7970664,4894286,33936481,7970664,3.91,162.86,23.49,23.49,11742437671,24.59,24.59,11742437671 +KODEX 코스닥150선물인버스,251340,24,3400,5,-30,-0.87,17412680,23167924,80000000,17412680,-0.87,75.16,21.77,21.77,59352862781,21.82,21.82,59352862781 +프로티나,468530,25,25100,2,500,2.03,2301253,9510976,10871991,2301253,2.03,24.20,21.17,21.17,56441103500,20.68,20.68,56441103500 +에이럭스,475580,26,11630,2,400,3.56,2814488,8655079,13624900,2814488,3.56,32.52,20.66,20.66,32568770295,20.55,20.55,32568770295 +현대힘스,460930,27,28800,2,1650,6.08,7327161,1902557,35479871,7327161,6.08,385.12,20.65,20.65,214162888375,20.96,20.96,214162888375 +이삭엔지니어링,351330,28,8200,2,230,2.89,1699996,4406773,8288520,1699996,2.89,38.58,20.51,20.51,14208539300,20.91,20.91,14208539300 +세림B&G,340440,29,1680,2,37,2.25,5738771,9110773,28378364,5738771,2.25,62.99,20.22,20.22,10153409143,21.30,21.30,10153409143 +TIGER 조선TOP10,494670,30,25910,5,-265,-1.01,3952844,1822240,21500000,3952844,-1.01,216.92,18.39,18.39,102493727333,18.40,18.40,102493727333 diff --git a/top30/20250905/top30-avtr-20250905-133001.csv b/top30/20250905/top30-avtr-20250905-133001.csv new file mode 100644 index 000000000000..17fbdc0b3b17 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,7016279,1801798,5000000,7016279,-0.75,389.40,140.33,140.33,51323102120,140.42,140.42,51323102120 +코닉오토메이션,391710,2,2695,2,495,22.50,35874560,1367591,42065086,35874560,22.50,2623.19,85.28,85.28,95398050540,84.15,84.15,95398050540 +빌리언스,044480,3,440,2,60,15.79,33719250,2737116,40663728,33719250,15.79,1231.93,82.92,82.92,14954521076,83.58,83.58,14954521076 +베셀,177350,4,1422,2,139,10.83,12831745,7596852,19653767,12831745,10.83,168.91,65.29,65.29,18984843098,67.93,67.93,18984843098 +코아스,071950,5,10650,2,1770,19.93,1715612,267821,3290720,1715612,19.93,640.58,52.13,52.13,19262606560,54.96,54.96,19262606560 +엔에프씨,265740,6,7090,2,690,10.78,3688776,1341336,8931800,3688776,10.78,275.01,41.30,41.30,27133168480,42.85,42.85,27133168480 +현대무벡스,319400,7,7400,2,770,11.61,42451823,15173809,111376039,42451823,11.61,279.77,38.12,38.12,308112400240,37.38,37.38,308112400240 +오리엔트정공,065500,8,2840,5,-90,-3.07,11833064,736489,31742912,11833064,-3.07,1606.69,37.28,37.28,38163839070,42.33,42.33,38163839070 +티엑스알로보틱스,484810,9,17020,2,3390,24.87,5489384,133537,15450915,5489384,24.87,4110.76,35.53,35.53,88066154940,33.49,33.49,88066154940 +조아제약,034940,10,1341,2,242,22.02,9997652,226003,30979827,9997652,22.02,4423.68,32.27,32.27,13459266935,32.40,32.40,13459266935 +오성첨단소재,052420,11,1864,2,34,1.86,29251996,49217648,91170474,29251996,1.86,59.43,32.08,32.08,54859938044,32.28,32.28,54859938044 +온코닉테라퓨틱스,476060,12,33200,2,2650,8.67,3466716,4403024,11063810,3466716,8.67,78.73,31.33,31.33,114825620625,31.26,31.26,114825620625 +모코엠시스,333050,13,1669,2,245,17.21,7529232,31989,24613326,7529232,17.21,9999.99,30.59,30.59,12139028022,29.55,29.55,12139028022 +에스엠코어,007820,14,4500,2,355,8.56,6049774,827031,20033946,6049774,8.56,731.51,30.20,30.20,27210297380,30.18,30.18,27210297380 +에스피시스템스,317830,15,9350,2,180,1.96,3138798,693881,10773818,3138798,1.96,452.35,29.13,29.13,30061335505,29.84,29.84,30061335505 +이지트로닉스,377330,16,4830,5,-370,-7.12,2337094,1465014,8139954,2337094,-7.12,159.53,28.71,28.71,12156621326,30.92,30.92,12156621326 +ACE BYD밸류체인액티브,0079X0,17,11815,2,180,1.55,490673,2164751,1800000,490673,1.55,22.67,27.26,27.26,5759391592,27.08,27.08,5759391592 +PLUS K방산소부장,0090B0,18,11680,3,0,0.00,257151,281248,950000,257151,0.00,91.43,27.07,27.07,3007792460,27.11,27.11,3007792460 +오가닉티코스메틱,900300,19,390,2,42,12.07,25132694,1027945,96002224,25132694,12.07,2444.95,26.18,26.18,10000787874,26.71,26.71,10000787874 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10055,2,55,0.55,245834,231490,1000000,245834,0.55,106.20,24.58,24.58,2468201099,24.55,24.55,2468201099 +제닉스로보틱스,381620,21,9780,2,600,6.54,3174804,690446,13117920,3174804,6.54,459.82,24.20,24.20,30888814310,24.08,24.08,30888814310 +아이비젼웍스,469750,22,1388,2,34,2.51,8111270,4894286,33936481,8111270,2.51,165.73,23.90,23.90,11938556334,25.35,25.35,11938556334 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7335,5,-50,-0.68,710565,2107210,3000000,710565,-0.68,33.72,23.69,23.69,5208881945,23.67,23.67,5208881945 +프로티나,468530,24,25050,2,450,1.83,2461698,9510976,10871991,2461698,1.83,25.88,22.64,22.64,60491096575,22.21,22.21,60491096575 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,17667014,23167924,80000000,17667014,-1.02,76.26,22.08,22.08,60216303105,22.17,22.17,60216303105 +에이럭스,475580,26,11720,2,490,4.36,2850685,8655079,13624900,2850685,4.36,32.94,20.92,20.92,32991468365,20.66,20.66,32991468365 +현대힘스,460930,27,28650,2,1500,5.52,7366308,1902557,35479871,7366308,5.52,387.18,20.76,20.76,215289253575,21.18,21.18,215289253575 +이삭엔지니어링,351330,28,8200,2,230,2.89,1712986,4406773,8288520,1712986,2.89,38.87,20.67,20.67,14314705180,21.06,21.06,14314705180 +세림B&G,340440,29,1672,2,29,1.77,5770006,9110773,28378364,5770006,1.77,63.33,20.33,20.33,10205696087,21.51,21.51,10205696087 +TIGER 조선TOP10,494670,30,25865,5,-310,-1.18,4002982,1822240,21500000,4002982,-1.18,219.67,18.62,18.62,103791792291,18.66,18.66,103791792291 diff --git a/top30/20250905/top30-avtr-20250905-134001.csv b/top30/20250905/top30-avtr-20250905-134001.csv new file mode 100644 index 000000000000..289fd9262b5e --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,7016279,1801798,5000000,7016279,-0.75,389.40,140.33,140.33,51323102120,140.42,140.42,51323102120 +코닉오토메이션,391710,2,2685,2,485,22.05,36146194,1367591,42065086,36146194,22.05,2643.06,85.93,85.93,96130439710,85.11,85.11,96130439710 +빌리언스,044480,3,442,2,62,16.32,33941448,2737116,40663728,33941448,16.32,1240.04,83.47,83.47,15051875378,83.75,83.75,15051875378 +베셀,177350,4,1426,2,143,11.15,12896430,7596852,19653767,12896430,11.15,169.76,65.62,65.62,19077226757,68.07,68.07,19077226757 +코아스,071950,5,10420,2,1540,17.34,1824989,267821,3290720,1824989,17.34,681.42,55.46,55.46,20409082165,59.52,59.52,20409082165 +엔에프씨,265740,6,7100,2,700,10.94,3710648,1341336,8931800,3710648,10.94,276.64,41.54,41.54,27287808830,43.03,43.03,27287808830 +현대무벡스,319400,7,7310,2,680,10.26,42936461,15173809,111376039,42936461,10.26,282.96,38.55,38.55,311666124065,38.28,38.28,311666124065 +모코엠시스,333050,8,1654,2,230,16.15,9308922,31989,24613326,9308922,16.15,9999.99,37.82,37.82,15094093412,37.08,37.08,15094093412 +오리엔트정공,065500,9,2840,5,-90,-3.07,11879914,736489,31742912,11879914,-3.07,1613.05,37.43,37.43,38296866483,42.48,42.48,38296866483 +티엑스알로보틱스,484810,10,16810,2,3180,23.33,5601956,133537,15450915,5601956,23.33,4195.06,36.26,36.26,89960133880,34.64,34.64,89960133880 +오성첨단소재,052420,11,1850,2,20,1.09,29757093,49217648,91170474,29757093,1.09,60.46,32.64,32.64,55795652764,33.08,33.08,55795652764 +조아제약,034940,12,1347,2,248,22.57,10084614,226003,30979827,10084614,22.57,4462.16,32.55,32.55,13576719348,32.53,32.53,13576719348 +온코닉테라퓨틱스,476060,13,33650,2,3100,10.15,3517997,4403024,11063810,3517997,10.15,79.90,31.80,31.80,116542417875,31.30,31.30,116542417875 +에스엠코어,007820,14,4475,2,330,7.96,6085441,827031,20033946,6085441,7.96,735.82,30.38,30.38,27370479410,30.53,30.53,27370479410 +에스피시스템스,317830,15,9340,2,170,1.85,3165614,693881,10773818,3165614,1.85,456.22,29.38,29.38,30311427725,30.12,30.12,30311427725 +이지트로닉스,377330,16,4860,5,-340,-6.54,2357877,1465014,8139954,2357877,-6.54,160.95,28.97,28.97,12257466489,30.98,30.98,12257466489 +프로티나,468530,17,26350,2,1750,7.11,3001211,9510976,10871991,3001211,7.11,31.56,27.60,27.60,74709291350,26.08,26.08,74709291350 +ACE BYD밸류체인액티브,0079X0,18,11815,2,180,1.55,490673,2164751,1800000,490673,1.55,22.67,27.26,27.26,5759391592,27.08,27.08,5759391592 +PLUS K방산소부장,0090B0,19,11655,5,-25,-0.21,257199,281248,950000,257199,-0.21,91.45,27.07,27.07,3008352240,27.17,27.17,3008352240 +오가닉티코스메틱,900300,20,394,2,46,13.22,25787621,1027945,96002224,25787621,13.22,2508.66,26.86,26.86,10258754469,27.12,27.12,10258754469 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10060,2,60,0.60,246270,231490,1000000,246270,0.60,106.38,24.63,24.63,2472587039,24.58,24.58,2472587039 +제닉스로보틱스,381620,22,9660,2,480,5.23,3209454,690446,13117920,3209454,5.23,464.84,24.47,24.47,31224126750,24.64,24.64,31224126750 +아이비젼웍스,469750,23,1390,2,36,2.66,8159379,4894286,33936481,8159379,2.66,166.71,24.04,24.04,12005410944,25.45,25.45,12005410944 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7335,5,-50,-0.68,710565,2107210,3000000,710565,-0.68,33.72,23.69,23.69,5208881945,23.67,23.67,5208881945 +KODEX 코스닥150선물인버스,251340,25,3400,5,-30,-0.87,18042404,23167924,80000000,18042404,-0.87,77.88,22.55,22.55,61492627638,22.61,22.61,61492627638 +에이럭스,475580,26,11610,2,380,3.38,2901601,8655079,13624900,2901601,3.38,33.52,21.30,21.30,33583826525,21.23,21.23,33583826525 +현대힘스,460930,27,28700,2,1550,5.71,7390305,1902557,35479871,7390305,5.71,388.44,20.83,20.83,215978254250,21.21,21.21,215978254250 +이삭엔지니어링,351330,28,8220,2,250,3.14,1723156,4406773,8288520,1723156,3.14,39.10,20.79,20.79,14397933840,21.13,21.13,14397933840 +세림B&G,340440,29,1674,2,31,1.89,5789394,9110773,28378364,5789394,1.89,63.54,20.40,20.40,10238087994,21.55,21.55,10238087994 +TIGER 코리아원자력,0091P0,30,9725,5,-130,-1.32,1791528,2472633,9550000,1791528,-1.32,72.45,18.76,18.76,17436741944,18.77,18.77,17436741944 diff --git a/top30/20250905/top30-avtr-20250905-135001.csv b/top30/20250905/top30-avtr-20250905-135001.csv new file mode 100644 index 000000000000..05ac36e91dc8 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,7017099,1801798,5000000,7017099,-0.68,389.45,140.34,140.34,51329100420,140.34,140.34,51329100420 +코닉오토메이션,391710,2,2670,2,470,21.36,36522221,1367591,42065086,36522221,21.36,2670.55,86.82,86.82,97137970203,86.49,86.49,97137970203 +빌리언스,044480,3,439,2,59,15.53,34038938,2737116,40663728,34038938,15.53,1243.61,83.71,83.71,15094747992,84.56,84.56,15094747992 +베셀,177350,4,1430,2,147,11.46,12948297,7596852,19653767,12948297,11.46,170.44,65.88,65.88,19151532028,68.14,68.14,19151532028 +코아스,071950,5,10240,2,1360,15.32,1913613,267821,3290720,1913613,15.32,714.51,58.15,58.15,21316826800,63.26,63.26,21316826800 +모코엠시스,333050,6,1701,2,277,19.45,11208078,31989,24613326,11208078,19.45,9999.99,45.54,45.54,18259993892,43.61,43.61,18259993892 +엔에프씨,265740,7,7110,2,710,11.09,3725934,1341336,8931800,3725934,11.09,277.78,41.72,41.72,27396826320,43.14,43.14,27396826320 +현대무벡스,319400,8,7310,2,680,10.26,43203457,15173809,111376039,43203457,10.26,284.72,38.79,38.79,313617035210,38.52,38.52,313617035210 +오리엔트정공,065500,9,2850,5,-80,-2.73,11931996,736489,31742912,11931996,-2.73,1620.12,37.59,37.59,38445098725,42.50,42.50,38445098725 +티엑스알로보틱스,484810,10,16770,2,3140,23.04,5665123,133537,15450915,5665123,23.04,4242.36,36.67,36.67,91022823170,35.13,35.13,91022823170 +오성첨단소재,052420,11,1844,2,14,0.77,30014424,49217648,91170474,30014424,0.77,60.98,32.92,32.92,56271977872,33.47,33.47,56271977872 +조아제약,034940,12,1337,2,238,21.66,10117239,226003,30979827,10117239,21.66,4476.59,32.66,32.66,13620414964,32.88,32.88,13620414964 +온코닉테라퓨틱스,476060,13,33650,2,3100,10.15,3535086,4403024,11063810,3535086,10.15,80.29,31.95,31.95,117117123950,31.46,31.46,117117123950 +에스엠코어,007820,14,4520,2,375,9.05,6147654,827031,20033946,6147654,9.05,743.34,30.69,30.69,27650018045,30.53,30.53,27650018045 +프로티나,468530,15,26000,2,1400,5.69,3331206,9510976,10871991,3331206,5.69,35.02,30.64,30.64,83345224625,29.48,29.48,83345224625 +에스피시스템스,317830,16,9260,2,90,0.98,3209264,693881,10773818,3209264,0.98,462.51,29.79,29.79,30716787695,30.79,30.79,30716787695 +이지트로닉스,377330,17,4865,5,-335,-6.44,2365118,1465014,8139954,2365118,-6.44,161.44,29.06,29.06,12292679864,31.04,31.04,12292679864 +PLUS K방산소부장,0090B0,18,11645,5,-35,-0.30,261661,281248,950000,261661,-0.30,93.04,27.54,27.54,3060355075,27.66,27.66,3060355075 +오가닉티코스메틱,900300,19,387,2,39,11.21,26314532,1027945,96002224,26314532,11.21,2559.92,27.41,27.41,10463373259,28.16,28.16,10463373259 +ACE BYD밸류체인액티브,0079X0,20,11810,2,175,1.50,490734,2164751,1800000,490734,1.50,22.67,27.26,27.26,5760112002,27.10,27.10,5760112002 +제닉스로보틱스,381620,21,9670,2,490,5.34,3237431,690446,13117920,3237431,5.34,468.89,24.68,24.68,31494149620,24.83,24.83,31494149620 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10050,2,50,0.50,246521,231490,1000000,246521,0.50,106.49,24.65,24.65,2475109899,24.63,24.63,2475109899 +아이비젼웍스,469750,23,1386,2,32,2.36,8247746,4894286,33936481,8247746,2.36,168.52,24.30,24.30,12127730256,25.78,25.78,12127730256 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7335,5,-50,-0.68,710645,2107210,3000000,710645,-0.68,33.72,23.69,23.69,5209468845,23.67,23.67,5209468845 +KODEX 코스닥150선물인버스,251340,25,3400,5,-30,-0.87,18187774,23167924,80000000,18187774,-0.87,78.50,22.73,22.73,61986955172,22.79,22.79,61986955172 +에이럭스,475580,26,11650,2,420,3.74,2943112,8655079,13624900,2943112,3.74,34.00,21.60,21.60,34068579195,21.46,21.46,34068579195 +현대힘스,460930,27,28700,2,1550,5.71,7421758,1902557,35479871,7421758,5.71,390.09,20.92,20.92,216878723175,21.30,21.30,216878723175 +이삭엔지니어링,351330,28,8210,2,240,3.01,1729837,4406773,8288520,1729837,3.01,39.25,20.87,20.87,14452857690,21.24,21.24,14452857690 +세림B&G,340440,29,1674,2,31,1.89,5816787,9110773,28378364,5816787,1.89,63.85,20.50,20.50,10283638720,21.65,21.65,10283638720 +TIGER 코리아원자력,0091P0,30,9735,5,-120,-1.22,1869858,2472633,9550000,1869858,-1.22,75.62,19.58,19.58,18199645970,19.58,19.58,18199645970 diff --git a/top30/20250905/top30-avtr-20250905-140001.csv b/top30/20250905/top30-avtr-20250905-140001.csv new file mode 100644 index 000000000000..44d873a11fe5 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,7020260,1801798,5000000,7020260,-0.75,389.63,140.41,140.41,51352207325,140.50,140.50,51352207325 +코닉오토메이션,391710,2,2655,2,455,20.68,36982438,1367591,42065086,36982438,20.68,2704.20,87.92,87.92,98362113769,88.07,88.07,98362113769 +빌리언스,044480,3,432,2,52,13.68,34401136,2737116,40663728,34401136,13.68,1256.84,84.60,84.60,15251817653,86.82,86.82,15251817653 +베셀,177350,4,1420,2,137,10.68,13002388,7596852,19653767,13002388,10.68,171.15,66.16,66.16,19228376202,68.90,68.90,19228376202 +코아스,071950,5,10200,2,1320,14.86,1988565,267821,3290720,1988565,14.86,742.50,60.43,60.43,22088220415,65.81,65.81,22088220415 +모코엠시스,333050,6,1749,2,325,22.82,13473086,31989,24613326,13473086,22.82,9999.99,54.74,54.74,22162125352,51.48,51.48,22162125352 +엔에프씨,265740,7,7130,2,730,11.41,3739640,1341336,8931800,3739640,11.41,278.80,41.87,41.87,27493878280,43.17,43.17,27493878280 +현대무벡스,319400,8,7340,2,710,10.71,43705041,15173809,111376039,43705041,10.71,288.03,39.24,39.24,317261862540,38.81,38.81,317261862540 +오리엔트정공,065500,9,2845,5,-85,-2.90,11975398,736489,31742912,11975398,-2.90,1626.01,37.73,37.73,38568956510,42.71,42.71,38568956510 +티엑스알로보틱스,484810,10,16920,2,3290,24.14,5814024,133537,15450915,5814024,24.14,4353.87,37.63,37.63,93538467910,35.78,35.78,93538467910 +오성첨단소재,052420,11,1851,2,21,1.15,30323694,49217648,91170474,30323694,1.15,61.61,33.26,33.26,56843441919,33.68,33.68,56843441919 +조아제약,034940,12,1323,2,224,20.38,10208452,226003,30979827,10208452,20.38,4516.95,32.95,32.95,13742310095,33.53,33.53,13742310095 +프로티나,468530,13,25750,2,1150,4.67,3551087,9510976,10871991,3551087,4.67,37.34,32.66,32.66,89056818350,31.81,31.81,89056818350 +온코닉테라퓨틱스,476060,14,33500,2,2950,9.66,3567961,4403024,11063810,3567961,9.66,81.03,32.25,32.25,118224223175,31.90,31.90,118224223175 +에스엠코어,007820,15,4515,2,370,8.93,6173605,827031,20033946,6173605,8.93,746.48,30.82,30.82,27767111840,30.70,30.70,27767111840 +에스피시스템스,317830,16,9280,2,110,1.20,3237420,693881,10773818,3237420,1.20,466.57,30.05,30.05,30976677675,30.98,30.98,30976677675 +이지트로닉스,377330,17,4915,5,-285,-5.48,2386426,1465014,8139954,2386426,-5.48,162.89,29.32,29.32,12396748579,30.99,30.99,12396748579 +PLUS K방산소부장,0090B0,18,11645,5,-35,-0.30,262673,281248,950000,262673,-0.30,93.40,27.65,27.65,3072140570,27.77,27.77,3072140570 +오가닉티코스메틱,900300,19,388,2,40,11.49,26394262,1027945,96002224,26394262,11.49,2567.67,27.49,27.49,10494216250,28.17,28.17,10494216250 +ACE BYD밸류체인액티브,0079X0,20,11810,2,175,1.50,490842,2164751,1800000,490842,1.50,22.67,27.27,27.27,5761387482,27.10,27.10,5761387482 +제닉스로보틱스,381620,21,9650,2,470,5.12,3255757,690446,13117920,3255757,5.12,471.54,24.82,24.82,31671083850,25.02,25.02,31671083850 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10060,2,60,0.60,246526,231490,1000000,246526,0.60,106.50,24.65,24.65,2475160199,24.60,24.60,2475160199 +아이비젼웍스,469750,23,1377,2,23,1.70,8293315,4894286,33936481,8293315,1.70,169.45,24.44,24.44,12190627017,26.09,26.09,12190627017 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7325,5,-60,-0.81,710665,2107210,3000000,710665,-0.81,33.73,23.69,23.69,5209615345,23.71,23.71,5209615345 +KODEX 코스닥150선물인버스,251340,25,3400,5,-30,-0.87,18230535,23167924,80000000,18230535,-0.87,78.69,22.79,22.79,62132343192,22.84,22.84,62132343192 +에이럭스,475580,26,11630,2,400,3.56,2969219,8655079,13624900,2969219,3.56,34.31,21.79,21.79,34372020155,21.69,21.69,34372020155 +현대힘스,460930,27,28750,2,1600,5.89,7452781,1902557,35479871,7452781,5.89,391.72,21.01,21.01,217771014350,21.35,21.35,217771014350 +이삭엔지니어링,351330,28,8210,2,240,3.01,1739574,4406773,8288520,1739574,3.01,39.48,20.99,20.99,14532915780,21.36,21.36,14532915780 +세림B&G,340440,29,1669,2,26,1.58,5842650,9110773,28378364,5842650,1.58,64.13,20.59,20.59,10326787472,21.80,21.80,10326787472 +TIGER 코리아원자력,0091P0,30,9730,5,-125,-1.27,1906582,2472633,9550000,1906582,-1.27,77.11,19.96,19.96,18557039195,19.97,19.97,18557039195 diff --git a/top30/20250905/top30-avtr-20250905-141001.csv b/top30/20250905/top30-avtr-20250905-141001.csv new file mode 100644 index 000000000000..135237b86280 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7315,5,-50,-0.68,7024586,1801798,5000000,7024586,-0.68,389.87,140.49,140.49,51383852020,140.49,140.49,51383852020 +코닉오토메이션,391710,2,2645,2,445,20.23,37399905,1367591,42065086,37399905,20.23,2734.73,88.91,88.91,99468096884,89.40,89.40,99468096884 +빌리언스,044480,3,425,2,45,11.84,34636344,2737116,40663728,34636344,11.84,1265.43,85.18,85.18,15352688838,88.84,88.84,15352688838 +베셀,177350,4,1450,2,167,13.02,13142066,7596852,19653767,13142066,13.02,172.99,66.87,66.87,19429247105,68.18,68.18,19429247105 +코아스,071950,5,10160,2,1280,14.41,2050303,267821,3290720,2050303,14.41,765.55,62.31,62.31,22721869575,67.96,67.96,22721869575 +모코엠시스,333050,6,1691,2,267,18.75,14897486,31989,24613326,14897486,18.75,9999.99,60.53,60.53,24611247686,59.13,59.13,24611247686 +엔에프씨,265740,7,7110,2,710,11.09,3806883,1341336,8931800,3806883,11.09,283.81,42.62,42.62,27975489275,44.05,44.05,27975489275 +현대무벡스,319400,8,7270,2,640,9.65,44015619,15173809,111376039,44015619,9.65,290.08,39.52,39.52,319523660245,39.46,39.46,319523660245 +티엑스알로보틱스,484810,9,16900,2,3270,23.99,5888407,133537,15450915,5888407,23.99,4409.57,38.11,38.11,94790891365,36.30,36.30,94790891365 +오리엔트정공,065500,10,2845,5,-85,-2.90,12001067,736489,31742912,12001067,-2.90,1629.50,37.81,37.81,38641978595,42.79,42.79,38641978595 +오성첨단소재,052420,11,1845,2,15,0.82,30900941,49217648,91170474,30900941,0.82,62.78,33.89,33.89,57902955860,34.42,34.42,57902955860 +프로티나,468530,12,25900,2,1300,5.28,3666049,9510976,10871991,3666049,5.28,38.55,33.72,33.72,92011788475,32.68,32.68,92011788475 +조아제약,034940,13,1321,2,222,20.20,10245426,226003,30979827,10245426,20.20,4533.31,33.07,33.07,13791186229,33.70,33.70,13791186229 +온코닉테라퓨틱스,476060,14,33400,2,2850,9.33,3586700,4403024,11063810,3586700,9.33,81.46,32.42,32.42,118851707000,32.16,32.16,118851707000 +에스엠코어,007820,15,4525,2,380,9.17,6255745,827031,20033946,6255745,9.17,756.41,31.23,31.23,28139407343,31.04,31.04,28139407343 +에스피시스템스,317830,16,9230,2,60,0.65,3260884,693881,10773818,3260884,0.65,469.95,30.27,30.27,31192932015,31.37,31.37,31192932015 +이지트로닉스,377330,17,4825,5,-375,-7.21,2421902,1465014,8139954,2421902,-7.21,165.32,29.75,29.75,12569465788,32.00,32.00,12569465788 +PLUS K방산소부장,0090B0,18,11635,5,-45,-0.39,263903,281248,950000,263903,-0.39,93.83,27.78,27.78,3086462055,27.92,27.92,3086462055 +오가닉티코스메틱,900300,19,383,2,35,10.06,26627865,1027945,96002224,26627865,10.06,2590.40,27.74,27.74,10584035336,28.79,28.79,10584035336 +ACE BYD밸류체인액티브,0079X0,20,11835,2,200,1.72,496789,2164751,1800000,496789,1.72,22.95,27.60,27.60,5831700412,27.38,27.38,5831700412 +제닉스로보틱스,381620,21,9620,2,440,4.79,3304798,690446,13117920,3304798,4.79,478.65,25.19,25.19,32142864670,25.47,25.47,32142864670 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10060,2,60,0.60,246603,231490,1000000,246603,0.60,106.53,24.66,24.66,2475934739,24.61,24.61,2475934739 +아이비젼웍스,469750,23,1373,2,19,1.40,8344980,4894286,33936481,8344980,1.40,170.50,24.59,24.59,12261636161,26.32,26.32,12261636161 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7335,5,-50,-0.68,721921,2107210,3000000,721921,-0.68,34.26,24.06,24.06,5292178105,24.05,24.05,5292178105 +KODEX 코스닥150선물인버스,251340,25,3400,5,-30,-0.87,18341354,23167924,80000000,18341354,-0.87,79.17,22.93,22.93,62509128057,22.98,22.98,62509128057 +HJ중공업,097230,26,26500,2,2150,8.83,18763504,17706922,83274281,18763504,8.83,105.97,22.53,22.53,477948259225,21.66,21.66,477948259225 +에이럭스,475580,27,11600,2,370,3.29,2992981,8655079,13624900,2992981,3.29,34.58,21.97,21.97,34647645075,21.92,21.92,34647645075 +이삭엔지니어링,351330,28,8160,2,190,2.38,1758422,4406773,8288520,1758422,2.38,39.90,21.22,21.22,14686920440,21.72,21.72,14686920440 +현대힘스,460930,29,28800,2,1650,6.08,7511363,1902557,35479871,7511363,6.08,394.80,21.17,21.17,219458861650,21.48,21.48,219458861650 +TIGER 코리아원자력,0091P0,30,9725,5,-130,-1.32,2015447,2472633,9550000,2015447,-1.32,81.51,21.10,21.10,19615429712,21.12,21.12,19615429712 diff --git a/top30/20250905/top30-avtr-20250905-142001.csv b/top30/20250905/top30-avtr-20250905-142001.csv new file mode 100644 index 000000000000..35c123830f6f --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7310,5,-55,-0.75,7024587,1801798,5000000,7024587,-0.75,389.87,140.49,140.49,51383859330,140.59,140.59,51383859330 +코닉오토메이션,391710,2,2650,2,450,20.45,37799198,1367591,42065086,37799198,20.45,2763.93,89.86,89.86,100530796126,90.18,90.18,100530796126 +빌리언스,044480,3,421,2,41,10.79,35035952,2737116,40663728,35035952,10.79,1280.03,86.16,86.16,15522361330,90.67,90.67,15522361330 +베셀,177350,4,1588,2,305,23.77,15236952,7596852,19653767,15236952,23.77,200.57,77.53,77.53,22633357083,72.52,72.52,22633357083 +코아스,071950,5,10110,2,1230,13.85,2159454,267821,3290720,2159454,13.85,806.30,65.62,65.62,23816743255,71.59,71.59,23816743255 +모코엠시스,333050,6,1707,2,283,19.87,15830204,31989,24613326,15830204,19.87,9999.99,64.32,64.32,26190265115,62.34,62.34,26190265115 +엔에프씨,265740,7,7030,2,630,9.84,3845759,1341336,8931800,3845759,9.84,286.71,43.06,43.06,28249522705,44.99,44.99,28249522705 +현대무벡스,319400,8,7260,2,630,9.50,44209441,15173809,111376039,44209441,9.50,291.35,39.69,39.69,320933504485,39.69,39.69,320933504485 +티엑스알로보틱스,484810,9,17290,2,3660,26.85,6133050,133537,15450915,6133050,26.85,4592.77,39.69,39.69,98990216320,37.05,37.05,98990216320 +오리엔트정공,065500,10,2850,5,-80,-2.73,12038978,736489,31742912,12038978,-2.73,1634.64,37.93,37.93,38749920069,42.83,42.83,38749920069 +프로티나,468530,11,26050,2,1450,5.89,3739906,9510976,10871991,3739906,5.89,39.32,34.40,34.40,93926787200,33.16,33.16,93926787200 +오성첨단소재,052420,12,1859,2,29,1.58,31266597,49217648,91170474,31266597,1.58,63.53,34.29,34.29,58582714584,34.56,34.56,58582714584 +조아제약,034940,13,1346,2,247,22.47,10357743,226003,30979827,10357743,22.47,4583.01,33.43,33.43,13941401443,33.43,33.43,13941401443 +온코닉테라퓨틱스,476060,14,33500,2,2950,9.66,3604976,4403024,11063810,3604976,9.66,81.88,32.58,32.58,119463501200,32.23,32.23,119463501200 +에스엠코어,007820,15,4510,2,365,8.81,6293781,827031,20033946,6293781,8.81,761.01,31.42,31.42,28311280405,31.33,31.33,28311280405 +에스피시스템스,317830,16,9250,2,80,0.87,3275466,693881,10773818,3275466,0.87,472.05,30.40,30.40,31327547595,31.44,31.44,31327547595 +이지트로닉스,377330,17,4815,5,-385,-7.40,2442340,1465014,8139954,2442340,-7.40,166.71,30.00,30.00,12667748893,32.32,32.32,12667748893 +PLUS K방산소부장,0090B0,18,11630,5,-50,-0.43,266098,281248,950000,266098,-0.43,94.61,28.01,28.01,3111999675,28.17,28.17,3111999675 +오가닉티코스메틱,900300,19,377,2,29,8.33,26863729,1027945,96002224,26863729,8.33,2613.34,27.98,27.98,10673686933,29.49,29.49,10673686933 +ACE BYD밸류체인액티브,0079X0,20,11845,2,210,1.80,496926,2164751,1800000,496926,1.80,22.96,27.61,27.61,5833322407,27.36,27.36,5833322407 +제닉스로보틱스,381620,21,9670,2,490,5.34,3330097,690446,13117920,3330097,5.34,482.31,25.39,25.39,32387400560,25.53,25.53,32387400560 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7325,5,-60,-0.81,755090,2107210,3000000,755090,-0.81,35.83,25.17,25.17,5535195650,25.19,25.19,5535195650 +아이비젼웍스,469750,23,1375,2,21,1.55,8399195,4894286,33936481,8399195,1.55,171.61,24.75,24.75,12336065817,26.44,26.44,12336065817 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10055,2,55,0.55,247332,231490,1000000,247332,0.55,106.84,24.73,24.73,2483267484,24.70,24.70,2483267484 +HJ중공업,097230,25,26250,2,1900,7.80,20077107,17706922,83274281,20077107,7.80,113.39,24.11,24.11,512484549725,23.44,23.44,512484549725 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10070,2,25,0.25,237469,403187,1000000,237469,0.25,58.90,23.75,23.75,2391621027,23.75,23.75,2391621027 +KODEX 코스닥150선물인버스,251340,27,3397,5,-33,-0.96,18345802,23167924,80000000,18345802,-0.96,79.19,22.93,22.93,62524239062,23.01,23.01,62524239062 +에이럭스,475580,28,11705,2,475,4.23,3035051,8655079,13624900,3035051,4.23,35.07,22.28,22.28,35138758950,22.03,22.03,35138758950 +동일스틸럭스,023790,29,2155,1,496,29.90,5719898,0,26139617,5719898,29.90,0.00,21.88,21.88,11479627367,20.38,20.38,11479627367 +TIGER 코리아원자력,0091P0,30,9735,5,-120,-1.22,2082685,2472633,9550000,2082685,-1.22,84.23,21.81,21.81,20269404419,21.80,21.80,20269404419 diff --git a/top30/20250905/top30-avtr-20250905-143001.csv b/top30/20250905/top30-avtr-20250905-143001.csv new file mode 100644 index 000000000000..cfe8f4d6d7a5 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7300,5,-65,-0.88,7024828,1801798,5000000,7024828,-0.88,389.88,140.50,140.50,51385618715,140.78,140.78,51385618715 +코닉오토메이션,391710,2,2670,2,470,21.36,37997731,1367591,42065086,37997731,21.36,2778.44,90.33,90.33,101057569460,89.98,89.98,101057569460 +베셀,177350,3,1598,2,315,24.55,17503313,7596852,19653767,17503313,24.55,230.40,89.06,89.06,26253919988,83.59,83.59,26253919988 +빌리언스,044480,4,424,2,44,11.58,35552702,2737116,40663728,35552702,11.58,1298.91,87.43,87.43,15740455891,91.29,91.29,15740455891 +모코엠시스,333050,5,1727,2,303,21.28,17291169,31989,24613326,17291169,21.28,9999.99,70.25,70.25,28709682331,67.54,67.54,28709682331 +코아스,071950,6,10050,2,1170,13.18,2179571,267821,3290720,2179571,13.18,813.82,66.23,66.23,24019374990,72.63,72.63,24019374990 +엔에프씨,265740,7,7040,2,640,10.00,3853617,1341336,8931800,3853617,10.00,287.30,43.14,43.14,28304890425,45.01,45.01,28304890425 +티엑스알로보틱스,484810,8,17150,2,3520,25.83,6262510,133537,15450915,6262510,25.83,4689.72,40.53,40.53,101217423380,38.20,38.20,101217423380 +현대무벡스,319400,9,7220,2,590,8.90,44648579,15173809,111376039,44648579,8.90,294.25,40.09,40.09,324105512100,40.30,40.30,324105512100 +프로티나,468530,10,27450,2,2850,11.59,4156588,9510976,10871991,4156588,11.59,43.70,38.23,38.23,105110740700,35.22,35.22,105110740700 +오리엔트정공,065500,11,2850,5,-80,-2.73,12062993,736489,31742912,12062993,-2.73,1637.91,38.00,38.00,38818352574,42.91,42.91,38818352574 +오성첨단소재,052420,12,1842,2,12,0.66,31559623,49217648,91170474,31559623,0.66,64.12,34.62,34.62,59124672641,35.21,35.21,59124672641 +조아제약,034940,13,1329,2,230,20.93,10444319,226003,30979827,10444319,20.93,4621.32,33.71,33.71,14057433156,34.14,34.14,14057433156 +온코닉테라퓨틱스,476060,14,33350,2,2800,9.17,3633772,4403024,11063810,3633772,9.17,82.53,32.84,32.84,120424494050,32.64,32.64,120424494050 +에스엠코어,007820,15,4500,2,355,8.56,6356686,827031,20033946,6356686,8.56,768.62,31.73,31.73,28594042121,31.72,31.72,28594042121 +에스피시스템스,317830,16,9250,2,80,0.87,3289561,693881,10773818,3289561,0.87,474.08,30.53,30.53,31457614165,31.57,31.57,31457614165 +이지트로닉스,377330,17,4825,5,-375,-7.21,2450684,1465014,8139954,2450684,-7.21,167.28,30.11,30.11,12708057453,32.36,32.36,12708057453 +오가닉티코스메틱,900300,18,374,2,26,7.47,27137330,1027945,96002224,27137330,7.47,2639.96,28.27,28.27,10776209290,30.01,30.01,10776209290 +PLUS K방산소부장,0090B0,19,11635,5,-45,-0.39,266539,281248,950000,266539,-0.39,94.77,28.06,28.06,3117128005,28.20,28.20,3117128005 +ACE BYD밸류체인액티브,0079X0,20,11840,2,205,1.76,497026,2164751,1800000,497026,1.76,22.96,27.61,27.61,5834506407,27.38,27.38,5834506407 +제닉스로보틱스,381620,21,9650,2,470,5.12,3353879,690446,13117920,3353879,5.12,485.76,25.57,25.57,32616323400,25.77,25.77,32616323400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7320,5,-65,-0.88,755104,2107210,3000000,755104,-0.88,35.83,25.17,25.17,5535298130,25.21,25.21,5535298130 +HJ중공업,097230,23,26500,2,2150,8.83,20851011,17706922,83274281,20851011,8.83,117.76,25.04,25.04,532972478725,24.15,24.15,532972478725 +아이비젼웍스,469750,24,1383,2,29,2.14,8433624,4894286,33936481,8433624,2.14,172.32,24.85,24.85,12383724276,26.39,26.39,12383724276 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10060,2,60,0.60,247382,231490,1000000,247382,0.60,106.87,24.74,24.74,2483770359,24.69,24.69,2483770359 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10080,2,35,0.35,237807,403187,1000000,237807,0.35,58.98,23.78,23.78,2395028067,23.76,23.76,2395028067 +에이럭스,475580,27,11680,2,450,4.01,3166949,8655079,13624900,3166949,4.01,36.59,23.24,23.24,36686963330,23.05,23.05,36686963330 +KODEX 코스닥150선물인버스,251340,28,3395,5,-35,-1.02,18498888,23167924,80000000,18498888,-1.02,79.85,23.12,23.12,63044037840,23.21,23.21,63044037840 +동일스틸럭스,023790,29,2155,1,496,29.90,5801873,0,26139617,5801873,29.90,0.00,22.20,22.20,11656283492,20.69,20.69,11656283492 +TIGER 코리아원자력,0091P0,30,9730,5,-125,-1.27,2115441,2472633,9550000,2115441,-1.27,85.55,22.15,22.15,20588277884,22.16,22.16,20588277884 diff --git a/top30/20250905/top30-avtr-20250905-144001.csv b/top30/20250905/top30-avtr-20250905-144001.csv new file mode 100644 index 000000000000..8c9e205305fa --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7290,5,-75,-1.02,7083384,1801798,5000000,7083384,-1.02,393.13,141.67,141.67,51812491195,142.15,142.15,51812491195 +베셀,177350,2,1606,2,323,25.18,18800724,7596852,19653767,18800724,25.18,247.48,95.66,95.66,28350853977,89.82,89.82,28350853977 +코닉오토메이션,391710,3,2670,2,470,21.36,38541969,1367591,42065086,38541969,21.36,2818.24,91.62,91.62,102517035291,91.28,91.28,102517035291 +빌리언스,044480,4,417,2,37,9.74,35939818,2737116,40663728,35939818,9.74,1313.05,88.38,88.38,15902702201,93.78,93.78,15902702201 +모코엠시스,333050,5,1671,2,247,17.35,18290243,31989,24613326,18290243,17.35,9999.99,74.31,74.31,30398885557,73.91,73.91,30398885557 +코아스,071950,6,10280,2,1400,15.77,2203929,267821,3290720,2203929,15.77,822.91,66.97,66.97,24266957950,71.74,71.74,24266957950 +엔에프씨,265740,7,7040,2,640,10.00,3863827,1341336,8931800,3863827,10.00,288.06,43.26,43.26,28376918785,45.13,45.13,28376918785 +프로티나,468530,8,27150,2,2550,10.37,4507192,9510976,10871991,4507192,10.37,47.39,41.46,41.46,114606243600,38.83,38.83,114606243600 +티엑스알로보틱스,484810,9,17230,2,3600,26.41,6341818,133537,15450915,6341818,26.41,4749.11,41.04,41.04,102582654615,38.53,38.53,102582654615 +현대무벡스,319400,10,7220,2,590,8.90,44819903,15173809,111376039,44819903,8.90,295.38,40.24,40.24,325342116770,40.46,40.46,325342116770 +오리엔트정공,065500,11,2855,5,-75,-2.56,12085997,736489,31742912,12085997,-2.56,1641.03,38.07,38.07,38883852329,42.91,42.91,38883852329 +오성첨단소재,052420,12,1851,2,21,1.15,31780981,49217648,91170474,31780981,1.15,64.57,34.86,34.86,59533554766,35.28,35.28,59533554766 +조아제약,034940,13,1360,2,261,23.75,10618282,226003,30979827,10618282,23.75,4698.29,34.27,34.27,14288151596,33.91,33.91,14288151596 +온코닉테라퓨틱스,476060,14,33350,2,2800,9.17,3650923,4403024,11063810,3650923,9.17,82.92,33.00,33.00,120996270075,32.79,32.79,120996270075 +PLUS K방산소부장,0090B0,15,11645,5,-35,-0.30,307450,281248,950000,307450,-0.30,109.32,32.36,32.36,3592932175,32.48,32.48,3592932175 +에스엠코어,007820,16,4500,2,355,8.56,6398331,827031,20033946,6398331,8.56,773.65,31.94,31.94,28781138301,31.92,31.92,28781138301 +에스피시스템스,317830,17,9220,2,50,0.55,3296403,693881,10773818,3296403,0.55,475.07,30.60,30.60,31520779695,31.73,31.73,31520779695 +이지트로닉스,377330,18,4850,5,-350,-6.73,2469469,1465014,8139954,2469469,-6.73,168.56,30.34,30.34,12799179073,32.42,32.42,12799179073 +오가닉티코스메틱,900300,19,365,2,17,4.89,27856361,1027945,96002224,27856361,4.89,2709.91,29.02,29.02,11041643020,31.51,31.51,11041643020 +동일스틸럭스,023790,20,2115,2,456,27.49,7381066,0,26139617,7381066,27.49,0.00,28.24,28.24,14949568580,27.04,27.04,14949568580 +ACE BYD밸류체인액티브,0079X0,21,11845,2,210,1.80,498232,2164751,1800000,498232,1.80,23.02,27.68,27.68,5848799747,27.43,27.43,5848799747 +제닉스로보틱스,381620,22,9750,2,570,6.21,3378631,690446,13117920,3378631,6.21,489.34,25.76,25.76,32856416920,25.69,25.69,32856416920 +HJ중공업,097230,23,26750,2,2400,9.86,21206440,17706922,83274281,21206440,9.86,119.76,25.47,25.47,542398035825,24.35,24.35,542398035825 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7315,5,-70,-0.95,761470,2107210,3000000,761470,-0.95,36.14,25.38,25.38,5581882230,25.44,25.44,5581882230 +아이비젼웍스,469750,25,1389,2,35,2.58,8451161,4894286,33936481,8451161,2.58,172.67,24.90,24.90,12408032279,26.32,26.32,12408032279 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10065,2,65,0.65,247593,231490,1000000,247593,0.65,106.96,24.76,24.76,2485892189,24.70,24.70,2485892189 +KODEX 코스닥150선물인버스,251340,27,3395,5,-35,-1.02,19305434,23167924,80000000,19305434,-1.02,83.33,24.13,24.13,65778538507,24.22,24.22,65778538507 +KIWOOM 한국고배당&미국AI테크,0097L0,28,10080,2,35,0.35,239249,403187,1000000,239249,0.35,59.34,23.92,23.92,2409563427,23.90,23.90,2409563427 +에이럭스,475580,29,11690,2,460,4.10,3233408,8655079,13624900,3233408,4.10,37.36,23.73,23.73,37467439810,23.52,23.52,37467439810 +TIGER 코리아원자력,0091P0,30,9740,5,-115,-1.17,2151813,2472633,9550000,2151813,-1.17,87.03,22.53,22.53,20942384451,22.51,22.51,20942384451 diff --git a/top30/20250905/top30-avtr-20250905-145001.csv b/top30/20250905/top30-avtr-20250905-145001.csv new file mode 100644 index 000000000000..7ddd7fdc6556 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7290,5,-75,-1.02,7092154,1801798,5000000,7092154,-1.02,393.62,141.84,141.84,51876424495,142.32,142.32,51876424495 +베셀,177350,2,1628,2,345,26.89,19455297,7596852,19653767,19455297,26.89,256.10,98.99,98.99,29403991187,91.90,91.90,29403991187 +코닉오토메이션,391710,3,2685,2,485,22.05,39080817,1367591,42065086,39080817,22.05,2857.64,92.91,92.91,103966834898,92.05,92.05,103966834898 +빌리언스,044480,4,413,2,33,8.68,36354921,2737116,40663728,36354921,8.68,1328.22,89.40,89.40,16075047143,95.72,95.72,16075047143 +모코엠시스,333050,5,1679,2,255,17.91,19628903,31989,24613326,19628903,17.91,9999.99,79.75,79.75,32671943731,79.06,79.06,32671943731 +코아스,071950,6,9960,2,1080,12.16,2255043,267821,3290720,2255043,12.16,842.00,68.53,68.53,24785839130,75.62,75.62,24785839130 +엔에프씨,265740,7,7020,2,620,9.69,3876501,1341336,8931800,3876501,9.69,289.00,43.40,43.40,28465991485,45.40,45.40,28465991485 +티엑스알로보틱스,484810,8,17480,2,3850,28.25,6637388,133537,15450915,6637388,28.25,4970.45,42.96,42.96,107716516600,39.88,39.88,107716516600 +프로티나,468530,9,27100,2,2500,10.16,4645190,9510976,10871991,4645190,10.16,48.84,42.73,42.73,118331594175,40.16,40.16,118331594175 +현대무벡스,319400,10,7270,2,640,9.65,45206738,15173809,111376039,45206738,9.65,297.93,40.59,40.59,328147573210,40.53,40.53,328147573210 +ACE BYD밸류체인액티브,0079X0,11,11860,2,225,1.93,707581,2164751,1800000,707581,1.93,32.69,39.31,39.31,8329614662,39.02,39.02,8329614662 +오리엔트정공,065500,12,2857,5,-73,-2.49,12114663,736489,31742912,12114663,-2.49,1644.92,38.16,38.16,38965621259,42.97,42.97,38965621259 +조아제약,034940,13,1355,2,256,23.29,11136844,226003,30979827,11136844,23.29,4927.74,35.95,35.95,14990773775,35.71,35.71,14990773775 +PLUS K방산소부장,0090B0,14,11630,5,-50,-0.43,339051,281248,950000,339051,-0.43,120.55,35.69,35.69,3960641755,35.85,35.85,3960641755 +오성첨단소재,052420,15,1841,2,11,0.60,31934375,49217648,91170474,31934375,0.60,64.88,35.03,35.03,59816589321,35.64,35.64,59816589321 +온코닉테라퓨틱스,476060,16,33150,2,2600,8.51,3683140,4403024,11063810,3683140,8.51,83.65,33.29,33.29,122065722975,33.28,33.28,122065722975 +에스엠코어,007820,17,4500,2,355,8.56,6436697,827031,20033946,6436697,8.56,778.29,32.13,32.13,28953422705,32.12,32.12,28953422705 +에스피시스템스,317830,18,9230,2,60,0.65,3306589,693881,10773818,3306589,0.65,476.54,30.69,30.69,31614752295,31.79,31.79,31614752295 +이지트로닉스,377330,19,4860,5,-340,-6.54,2483865,1465014,8139954,2483865,-6.54,169.55,30.51,30.51,12869098068,32.53,32.53,12869098068 +동일스틸럭스,023790,20,2155,1,496,29.90,7888300,0,26139617,7888300,29.90,0.00,30.18,30.18,16033663044,28.46,28.46,16033663044 +오가닉티코스메틱,900300,21,368,2,20,5.75,28455445,1027945,96002224,28455445,5.75,2768.19,29.64,29.64,11260590415,31.87,31.87,11260590415 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10090,2,45,0.45,267765,403187,1000000,267765,0.45,66.41,26.78,26.78,2697007417,26.73,26.73,2697007417 +HJ중공업,097230,23,26650,2,2300,9.45,22091059,17706922,83274281,22091059,9.45,124.76,26.53,26.53,566145645350,25.51,25.51,566145645350 +제닉스로보틱스,381620,24,9740,2,560,6.10,3419789,690446,13117920,3419789,6.10,495.30,26.07,26.07,33256531270,26.03,26.03,33256531270 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7315,5,-70,-0.95,764545,2107210,3000000,764545,-0.95,36.28,25.48,25.48,5604370555,25.54,25.54,5604370555 +KODEX 코스닥150선물인버스,251340,26,3390,5,-40,-1.17,20014268,23167924,80000000,20014268,-1.17,86.39,25.02,25.02,68184998962,25.14,25.14,68184998962 +아이비젼웍스,469750,27,1387,2,33,2.44,8474503,4894286,33936481,8474503,2.44,173.15,24.97,24.97,12440367569,26.43,26.43,12440367569 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10065,2,65,0.65,247749,231490,1000000,247749,0.65,107.02,24.77,24.77,2487461179,24.71,24.71,2487461179 +에이럭스,475580,29,11720,2,490,4.36,3259052,8655079,13624900,3259052,4.36,37.65,23.92,23.92,37767084710,23.65,23.65,37767084710 +TIGER 코리아원자력,0091P0,30,9735,5,-120,-1.22,2200579,2472633,9550000,2200579,-1.22,89.00,23.04,23.04,21417169376,23.04,23.04,21417169376 diff --git a/top30/20250905/top30-avtr-20250905-150001.csv b/top30/20250905/top30-avtr-20250905-150001.csv new file mode 100644 index 000000000000..a501b5ed5508 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7295,5,-70,-0.95,7113814,1801798,5000000,7113814,-0.95,394.82,142.28,142.28,52034434195,142.66,142.66,52034434195 +베셀,177350,2,1604,2,321,25.02,19937686,7596852,19653767,19937686,25.02,262.45,101.44,101.44,30180551437,95.74,95.74,30180551437 +빌리언스,044480,3,470,2,90,23.68,40848299,2737116,40663728,40848299,23.68,1492.38,100.45,100.45,18124974531,94.84,94.84,18124974531 +코닉오토메이션,391710,4,2625,2,425,19.32,39613847,1367591,42065086,39613847,19.32,2896.62,94.17,94.17,105375124069,95.43,95.43,105375124069 +모코엠시스,333050,5,1656,2,232,16.29,20219840,31989,24613326,20219840,16.29,9999.99,82.15,82.15,33658718247,82.58,82.58,33658718247 +코아스,071950,6,9670,2,790,8.90,2311924,267821,3290720,2311924,8.90,863.23,70.26,70.26,25344214775,79.65,79.65,25344214775 +ACE BYD밸류체인액티브,0079X0,7,11885,2,250,2.15,868263,2164751,1800000,868263,2.15,40.11,48.24,48.24,10238381237,47.86,47.86,10238381237 +프로티나,468530,8,27250,2,2650,10.77,5011707,9510976,10871991,5011707,10.77,52.69,46.10,46.10,128414681075,43.35,43.35,128414681075 +티엑스알로보틱스,484810,9,17420,2,3790,27.81,6763556,133537,15450915,6763556,27.81,5064.93,43.77,43.77,109918836420,40.84,40.84,109918836420 +엔에프씨,265740,10,7090,2,690,10.78,3897628,1341336,8931800,3897628,10.78,290.58,43.64,43.64,28615346455,45.19,45.19,28615346455 +현대무벡스,319400,11,7200,2,570,8.60,45420832,15173809,111376039,45420832,8.60,299.34,40.78,40.78,329697371360,41.11,41.11,329697371360 +오리엔트정공,065500,12,2860,5,-70,-2.39,12159528,736489,31742912,12159528,-2.39,1651.01,38.31,38.31,39093692254,43.06,43.06,39093692254 +조아제약,034940,13,1260,2,161,14.65,11595858,226003,30979827,11595858,14.65,5130.84,37.43,37.43,15596341250,39.96,39.96,15596341250 +PLUS K방산소부장,0090B0,14,11650,5,-30,-0.26,340158,281248,950000,340158,-0.26,120.95,35.81,35.81,3973523325,35.90,35.90,3973523325 +오성첨단소재,052420,15,1854,2,24,1.31,32142582,49217648,91170474,32142582,1.31,65.31,35.26,35.26,60201694452,35.62,35.62,60201694452 +온코닉테라퓨틱스,476060,16,33250,2,2700,8.84,3697717,4403024,11063810,3697717,8.84,83.98,33.42,33.42,122550527225,33.31,33.31,122550527225 +에스엠코어,007820,17,4530,2,385,9.29,6501191,827031,20033946,6501191,9.29,786.09,32.45,32.45,29245270770,32.22,32.22,29245270770 +에스피시스템스,317830,18,9280,2,110,1.20,3326040,693881,10773818,3326040,1.20,479.34,30.87,30.87,31794213975,31.80,31.80,31794213975 +이지트로닉스,377330,19,4835,5,-365,-7.02,2500883,1465014,8139954,2500883,-7.02,170.71,30.72,30.72,12951414380,32.91,32.91,12951414380 +동일스틸럭스,023790,20,2155,1,496,29.90,7895629,0,26139617,7895629,29.90,0.00,30.21,30.21,16049457039,28.49,28.49,16049457039 +오가닉티코스메틱,900300,21,368,2,20,5.75,28618952,1027945,96002224,28618952,5.75,2784.09,29.81,29.81,11320571845,32.04,32.04,11320571845 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10090,2,45,0.45,270417,403187,1000000,270417,0.45,67.07,27.04,27.04,2723765998,26.99,26.99,2723765998 +HJ중공업,097230,23,26800,2,2450,10.06,22450317,17706922,83274281,22450317,10.06,126.79,26.96,26.96,575764490350,25.80,25.80,575764490350 +제닉스로보틱스,381620,24,9720,2,540,5.88,3441038,690446,13117920,3441038,5.88,498.38,26.23,26.23,33463328690,26.24,26.24,33463328690 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7320,5,-65,-0.88,771745,2107210,3000000,771745,-0.88,36.62,25.72,25.72,5657054555,25.76,25.76,5657054555 +KODEX 코스닥150선물인버스,251340,26,3392,5,-38,-1.11,20332955,23167924,80000000,20332955,-1.11,87.76,25.42,25.42,69266928371,25.53,25.53,69266928371 +아이비젼웍스,469750,27,1398,2,44,3.25,8497595,4894286,33936481,8497595,3.25,173.62,25.04,25.04,12472455500,26.29,26.29,12472455500 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10065,2,65,0.65,248101,231490,1000000,248101,0.65,107.18,24.81,24.81,2491004059,24.75,24.75,2491004059 +에이럭스,475580,29,11650,2,420,3.74,3282209,8655079,13624900,3282209,3.74,37.92,24.09,24.09,38037133180,23.96,23.96,38037133180 +TIGER 코리아원자력,0091P0,30,9735,5,-120,-1.22,2252567,2472633,9550000,2252567,-1.22,91.10,23.59,23.59,21923287606,23.58,23.58,21923287606 diff --git a/top30/20250905/top30-avtr-20250905-151000.csv b/top30/20250905/top30-avtr-20250905-151000.csv new file mode 100644 index 000000000000..d59fbfffbe2f --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7290,5,-75,-1.02,7114245,1801798,5000000,7114245,-1.02,394.84,142.28,142.28,52037578190,142.76,142.76,52037578190 +빌리언스,044480,2,457,2,77,20.26,45958388,2737116,40663728,45958388,20.26,1679.08,113.02,113.02,20523815871,110.44,110.44,20523815871 +베셀,177350,3,1589,2,306,23.85,21323163,7596852,19653767,21323163,23.85,280.68,108.49,108.49,32371424149,103.66,103.66,32371424149 +코닉오토메이션,391710,4,2605,2,405,18.41,40069704,1367591,42065086,40069704,18.41,2929.95,95.26,95.26,106566621706,97.25,97.25,106566621706 +모코엠시스,333050,5,1645,2,221,15.52,21303629,31989,24613326,21303629,15.52,9999.99,86.55,86.55,35420891627,87.48,87.48,35420891627 +코아스,071950,6,9650,2,770,8.67,2356435,267821,3290720,2356435,8.67,879.85,71.61,71.61,25773091145,81.16,81.16,25773091145 +프로티나,468530,7,26600,2,2000,8.13,5288371,9510976,10871991,5288371,8.13,55.60,48.64,48.64,135872519875,46.98,46.98,135872519875 +ACE BYD밸류체인액티브,0079X0,8,11905,2,270,2.32,871843,2164751,1800000,871843,2.32,40.27,48.44,48.44,10280983387,47.98,47.98,10280983387 +티엑스알로보틱스,484810,9,17240,2,3610,26.49,6907067,133537,15450915,6907067,26.49,5172.40,44.70,44.70,112409115690,42.20,42.20,112409115690 +엔에프씨,265740,10,7100,2,700,10.94,3915967,1341336,8931800,3915967,10.94,291.95,43.84,43.84,28745223735,45.33,45.33,28745223735 +현대무벡스,319400,11,7220,2,590,8.90,45887966,15173809,111376039,45887966,8.90,302.42,41.20,41.20,333055807780,41.42,41.42,333055807780 +조아제약,034940,12,1298,2,199,18.11,12187614,226003,30979827,12187614,18.11,5392.68,39.34,39.34,16367704638,40.70,40.70,16367704638 +오리엔트정공,065500,13,2850,5,-80,-2.73,12230578,736489,31742912,12230578,-2.73,1660.66,38.53,38.53,39296070349,43.44,43.44,39296070349 +PLUS K방산소부장,0090B0,14,11660,5,-20,-0.17,342513,281248,950000,342513,-0.17,121.78,36.05,36.05,4000957140,36.12,36.12,4000957140 +오성첨단소재,052420,15,1858,2,28,1.53,32362030,49217648,91170474,32362030,1.53,65.75,35.50,35.50,60608289836,35.78,35.78,60608289836 +온코닉테라퓨틱스,476060,16,33200,2,2650,8.67,3737178,4403024,11063810,3737178,8.67,84.88,33.78,33.78,123860332875,33.72,33.72,123860332875 +에스엠코어,007820,17,4530,2,385,9.29,6624046,827031,20033946,6624046,9.29,800.94,33.06,33.06,29799698583,32.84,32.84,29799698583 +에스피시스템스,317830,18,9380,2,210,2.29,3439843,693881,10773818,3439843,2.29,495.74,31.93,31.93,32863433370,32.52,32.52,32863433370 +이지트로닉스,377330,19,4825,5,-375,-7.21,2526917,1465014,8139954,2526917,-7.21,172.48,31.04,31.04,13077185803,33.30,33.30,13077185803 +동일스틸럭스,023790,20,2155,1,496,29.90,7914416,0,26139617,7914416,29.90,0.00,30.28,30.28,16089943024,28.56,28.56,16089943024 +오가닉티코스메틱,900300,21,370,2,22,6.32,28835698,1027945,96002224,28835698,6.32,2805.18,30.04,30.04,11401113665,32.10,32.10,11401113665 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10085,2,40,0.40,282841,403187,1000000,282841,0.40,70.15,28.28,28.28,2849034738,28.25,28.25,2849034738 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,9720,5,-280,-2.80,281104,231490,1000000,281104,-2.80,121.43,28.11,28.11,2821611333,29.03,29.03,2821611333 +HJ중공업,097230,24,26850,2,2500,10.27,22826359,17706922,83274281,22826359,10.27,128.91,27.41,27.41,585843990900,26.20,26.20,585843990900 +제닉스로보틱스,381620,25,9720,2,540,5.88,3469174,690446,13117920,3469174,5.88,502.45,26.45,26.45,33736933880,26.46,26.46,33736933880 +KODEX 코스닥150선물인버스,251340,26,3395,5,-35,-1.02,21136812,23167924,80000000,21136812,-1.02,91.23,26.42,26.42,71995914864,26.51,26.51,71995914864 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7315,5,-70,-0.95,773992,2107210,3000000,773992,-0.95,36.73,25.80,25.80,5673492180,25.85,25.85,5673492180 +아이비젼웍스,469750,28,1392,2,38,2.81,8565557,4894286,33936481,8565557,2.81,175.01,25.24,25.24,12567438925,26.60,26.60,12567438925 +에이럭스,475580,29,11590,2,360,3.21,3350454,8655079,13624900,3350454,3.21,38.71,24.59,24.59,38830480050,24.59,24.59,38830480050 +TIGER 코리아원자력,0091P0,30,9740,5,-115,-1.17,2347533,2472633,9550000,2347533,-1.17,94.94,24.58,24.58,22847858599,24.56,24.56,22847858599 diff --git a/top30/20250905/top30-avtr-20250905-152001.csv b/top30/20250905/top30-avtr-20250905-152001.csv new file mode 100644 index 000000000000..e31c3c1e112a --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7300,5,-65,-0.88,7114829,1801798,5000000,7114829,-0.88,394.87,142.30,142.30,52041841390,142.58,142.58,52041841390 +빌리언스,044480,2,428,2,48,12.63,48638428,2737116,40663728,48638428,12.63,1777.00,119.61,119.61,21708593215,124.73,124.73,21708593215 +베셀,177350,3,1506,2,223,17.38,22427972,7596852,19653767,22427972,17.38,295.23,114.12,114.12,34085998253,115.16,115.16,34085998253 +코닉오토메이션,391710,4,2595,2,395,17.95,40426853,1367591,42065086,40426853,17.95,2956.06,96.11,96.11,107496609021,98.48,98.48,107496609021 +모코엠시스,333050,5,1607,2,183,12.85,22085151,31989,24613326,22085151,12.85,9999.99,89.73,89.73,36690465015,92.76,92.76,36690465015 +코아스,071950,6,9460,2,580,6.53,2388426,267821,3290720,2388426,6.53,891.80,72.58,72.58,26076830375,83.77,83.77,26076830375 +프로티나,468530,7,26100,2,1500,6.10,5661797,9510976,10871991,5661797,6.10,59.53,52.08,52.08,145652224500,51.33,51.33,145652224500 +ACE BYD밸류체인액티브,0079X0,8,11905,2,270,2.32,925482,2164751,1800000,925482,2.32,42.75,51.42,51.42,10919541207,50.96,50.96,10919541207 +티엑스알로보틱스,484810,9,17110,2,3480,25.53,7167737,133537,15450915,7167737,25.53,5367.60,46.39,46.39,116904244825,44.22,44.22,116904244825 +엔에프씨,265740,10,7070,2,670,10.47,3947168,1341336,8931800,3947168,10.47,294.27,44.19,44.19,28966637305,45.87,45.87,28966637305 +현대무벡스,319400,11,7110,2,480,7.24,46553151,15173809,111376039,46553151,7.24,306.80,41.80,41.80,337799983510,42.66,42.66,337799983510 +조아제약,034940,12,1265,2,166,15.10,12442631,226003,30979827,12442631,15.10,5505.52,40.16,40.16,16693146524,42.60,42.60,16693146524 +오리엔트정공,065500,13,2840,5,-90,-3.07,12306018,736489,31742912,12306018,-3.07,1670.90,38.77,38.77,39510490851,43.83,43.83,39510490851 +PLUS K방산소부장,0090B0,14,11665,5,-15,-0.13,346916,281248,950000,346916,-0.13,123.35,36.52,36.52,4052243701,36.57,36.57,4052243701 +오성첨단소재,052420,15,1863,2,33,1.80,33029691,49217648,91170474,33029691,1.80,67.11,36.23,36.23,61852571987,36.42,36.42,61852571987 +온코닉테라퓨틱스,476060,16,33200,2,2650,8.67,3773524,4403024,11063810,3773524,8.67,85.70,34.11,34.11,125067277625,34.05,34.05,125067277625 +에스엠코어,007820,17,4475,2,330,7.96,6815423,827031,20033946,6815423,7.96,824.08,34.02,34.02,30658446220,34.20,34.20,30658446220 +에스피시스템스,317830,18,9360,2,190,2.07,3493157,693881,10773818,3493157,2.07,503.42,32.42,32.42,33365450245,33.09,33.09,33365450245 +이지트로닉스,377330,19,4885,5,-315,-6.06,2559427,1465014,8139954,2559427,-6.06,174.70,31.44,31.44,13234441220,33.28,33.28,13234441220 +동일스틸럭스,023790,20,2155,1,496,29.90,7918592,0,26139617,7918592,29.90,0.00,30.29,30.29,16098942304,28.58,28.58,16098942304 +오가닉티코스메틱,900300,21,367,2,19,5.46,28964729,1027945,96002224,28964729,5.46,2817.73,30.17,30.17,11448575816,32.49,32.49,11448575816 +HJ중공업,097230,22,27550,2,3200,13.14,24164286,17706922,83274281,24164286,13.14,136.47,29.02,29.02,622351011750,27.13,27.13,622351011750 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10085,2,40,0.40,288090,403187,1000000,288090,0.40,71.45,28.81,28.81,2901915428,28.77,28.77,2901915428 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10120,2,120,1.20,282447,231490,1000000,282447,1.20,122.01,28.24,28.24,2835154768,28.02,28.02,2835154768 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,21649728,23167924,80000000,21649728,-1.02,93.45,27.06,27.06,73736823561,27.15,27.15,73736823561 +제닉스로보틱스,381620,26,9770,2,590,6.43,3503211,690446,13117920,3503211,6.43,507.38,26.71,26.71,34068478420,26.58,26.58,34068478420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-65,-0.88,774003,2107210,3000000,774003,-0.88,36.73,25.80,25.80,5673572700,25.84,25.84,5673572700 +TIGER 코리아원자력,0091P0,28,9740,5,-115,-1.17,2439490,2472633,9550000,2439490,-1.17,98.66,25.54,25.54,23743498891,25.53,25.53,23743498891 +아이비젼웍스,469750,29,1383,2,29,2.14,8666803,4894286,33936481,8666803,2.14,177.08,25.54,25.54,12707582499,27.08,27.08,12707582499 +에이럭스,475580,30,11620,2,390,3.47,3393801,8655079,13624900,3393801,3.47,39.21,24.91,24.91,39333949440,24.84,24.84,39333949440 diff --git a/top30/20250905/top30-avtr-20250905-153001.csv b/top30/20250905/top30-avtr-20250905-153001.csv new file mode 100644 index 000000000000..e31c3c1e112a --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7300,5,-65,-0.88,7114829,1801798,5000000,7114829,-0.88,394.87,142.30,142.30,52041841390,142.58,142.58,52041841390 +빌리언스,044480,2,428,2,48,12.63,48638428,2737116,40663728,48638428,12.63,1777.00,119.61,119.61,21708593215,124.73,124.73,21708593215 +베셀,177350,3,1506,2,223,17.38,22427972,7596852,19653767,22427972,17.38,295.23,114.12,114.12,34085998253,115.16,115.16,34085998253 +코닉오토메이션,391710,4,2595,2,395,17.95,40426853,1367591,42065086,40426853,17.95,2956.06,96.11,96.11,107496609021,98.48,98.48,107496609021 +모코엠시스,333050,5,1607,2,183,12.85,22085151,31989,24613326,22085151,12.85,9999.99,89.73,89.73,36690465015,92.76,92.76,36690465015 +코아스,071950,6,9460,2,580,6.53,2388426,267821,3290720,2388426,6.53,891.80,72.58,72.58,26076830375,83.77,83.77,26076830375 +프로티나,468530,7,26100,2,1500,6.10,5661797,9510976,10871991,5661797,6.10,59.53,52.08,52.08,145652224500,51.33,51.33,145652224500 +ACE BYD밸류체인액티브,0079X0,8,11905,2,270,2.32,925482,2164751,1800000,925482,2.32,42.75,51.42,51.42,10919541207,50.96,50.96,10919541207 +티엑스알로보틱스,484810,9,17110,2,3480,25.53,7167737,133537,15450915,7167737,25.53,5367.60,46.39,46.39,116904244825,44.22,44.22,116904244825 +엔에프씨,265740,10,7070,2,670,10.47,3947168,1341336,8931800,3947168,10.47,294.27,44.19,44.19,28966637305,45.87,45.87,28966637305 +현대무벡스,319400,11,7110,2,480,7.24,46553151,15173809,111376039,46553151,7.24,306.80,41.80,41.80,337799983510,42.66,42.66,337799983510 +조아제약,034940,12,1265,2,166,15.10,12442631,226003,30979827,12442631,15.10,5505.52,40.16,40.16,16693146524,42.60,42.60,16693146524 +오리엔트정공,065500,13,2840,5,-90,-3.07,12306018,736489,31742912,12306018,-3.07,1670.90,38.77,38.77,39510490851,43.83,43.83,39510490851 +PLUS K방산소부장,0090B0,14,11665,5,-15,-0.13,346916,281248,950000,346916,-0.13,123.35,36.52,36.52,4052243701,36.57,36.57,4052243701 +오성첨단소재,052420,15,1863,2,33,1.80,33029691,49217648,91170474,33029691,1.80,67.11,36.23,36.23,61852571987,36.42,36.42,61852571987 +온코닉테라퓨틱스,476060,16,33200,2,2650,8.67,3773524,4403024,11063810,3773524,8.67,85.70,34.11,34.11,125067277625,34.05,34.05,125067277625 +에스엠코어,007820,17,4475,2,330,7.96,6815423,827031,20033946,6815423,7.96,824.08,34.02,34.02,30658446220,34.20,34.20,30658446220 +에스피시스템스,317830,18,9360,2,190,2.07,3493157,693881,10773818,3493157,2.07,503.42,32.42,32.42,33365450245,33.09,33.09,33365450245 +이지트로닉스,377330,19,4885,5,-315,-6.06,2559427,1465014,8139954,2559427,-6.06,174.70,31.44,31.44,13234441220,33.28,33.28,13234441220 +동일스틸럭스,023790,20,2155,1,496,29.90,7918592,0,26139617,7918592,29.90,0.00,30.29,30.29,16098942304,28.58,28.58,16098942304 +오가닉티코스메틱,900300,21,367,2,19,5.46,28964729,1027945,96002224,28964729,5.46,2817.73,30.17,30.17,11448575816,32.49,32.49,11448575816 +HJ중공업,097230,22,27550,2,3200,13.14,24164286,17706922,83274281,24164286,13.14,136.47,29.02,29.02,622351011750,27.13,27.13,622351011750 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10085,2,40,0.40,288090,403187,1000000,288090,0.40,71.45,28.81,28.81,2901915428,28.77,28.77,2901915428 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10120,2,120,1.20,282447,231490,1000000,282447,1.20,122.01,28.24,28.24,2835154768,28.02,28.02,2835154768 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,21649728,23167924,80000000,21649728,-1.02,93.45,27.06,27.06,73736823561,27.15,27.15,73736823561 +제닉스로보틱스,381620,26,9770,2,590,6.43,3503211,690446,13117920,3503211,6.43,507.38,26.71,26.71,34068478420,26.58,26.58,34068478420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-65,-0.88,774003,2107210,3000000,774003,-0.88,36.73,25.80,25.80,5673572700,25.84,25.84,5673572700 +TIGER 코리아원자력,0091P0,28,9740,5,-115,-1.17,2439490,2472633,9550000,2439490,-1.17,98.66,25.54,25.54,23743498891,25.53,25.53,23743498891 +아이비젼웍스,469750,29,1383,2,29,2.14,8666803,4894286,33936481,8666803,2.14,177.08,25.54,25.54,12707582499,27.08,27.08,12707582499 +에이럭스,475580,30,11620,2,390,3.47,3393801,8655079,13624900,3393801,3.47,39.21,24.91,24.91,39333949440,24.84,24.84,39333949440 diff --git a/top30/20250905/top30-avtr-20250905-154002.csv b/top30/20250905/top30-avtr-20250905-154002.csv new file mode 100644 index 000000000000..ec51a9cd5a66 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49032621,2737116,40663728,49032621,13.68,1791.40,120.58,120.58,21878884591,124.55,124.55,21878884591 +베셀,177350,3,1530,2,247,19.25,22616807,7596852,19653767,22616807,19.25,297.71,115.08,115.08,34374915803,114.32,114.32,34374915803 +코닉오토메이션,391710,4,2620,2,420,19.09,40663070,1367591,42065086,40663070,19.09,2973.34,96.67,96.67,108115497561,98.10,98.10,108115497561 +모코엠시스,333050,5,1625,2,201,14.12,22312236,31989,24613326,22312236,14.12,9999.99,90.65,90.65,37059478140,92.66,92.66,37059478140 +코아스,071950,6,9350,2,470,5.29,2407801,267821,3290720,2407801,5.29,899.03,73.17,73.17,26257986625,85.34,85.34,26257986625 +프로티나,468530,7,26100,2,1500,6.10,5754256,9510976,10871991,5754256,6.10,60.50,52.93,52.93,148065404400,52.18,52.18,148065404400 +ACE BYD밸류체인액티브,0079X0,8,11925,2,290,2.49,926222,2164751,1800000,926222,2.49,42.79,51.46,51.46,10928365707,50.91,50.91,10928365707 +티엑스알로보틱스,484810,9,17230,2,3600,26.41,7245704,133537,15450915,7245704,26.41,5425.99,46.89,46.89,118247616235,44.42,44.42,118247616235 +엔에프씨,265740,10,7050,2,650,10.16,3973540,1341336,8931800,3973540,10.16,296.24,44.49,44.49,29152559905,46.30,46.30,29152559905 +현대무벡스,319400,11,7130,2,500,7.54,46865633,15173809,111376039,46865633,7.54,308.86,42.08,42.08,340027980170,42.82,42.82,340027980170 +조아제약,034940,12,1261,2,162,14.74,12522175,226003,30979827,12522175,14.74,5540.71,40.42,40.42,16793451508,42.99,42.99,16793451508 +오리엔트정공,065500,13,2835,5,-95,-3.24,12351981,736489,31742912,12351981,-3.24,1677.14,38.91,38.91,39640795956,44.05,44.05,39640795956 +PLUS K방산소부장,0090B0,14,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +오성첨단소재,052420,15,1857,2,27,1.48,33363014,49217648,91170474,33363014,1.48,67.79,36.59,36.59,62471552798,36.90,36.90,62471552798 +온코닉테라퓨틱스,476060,16,33350,2,2800,9.17,3798228,4403024,11063810,3798228,9.17,86.26,34.33,34.33,125891156025,34.12,34.12,125891156025 +에스엠코어,007820,17,4485,2,340,8.20,6854943,827031,20033946,6854943,8.20,828.86,34.22,34.22,30835693420,34.32,34.32,30835693420 +에스피시스템스,317830,18,9350,2,180,1.96,3510083,693881,10773818,3510083,1.96,505.86,32.58,32.58,33523708345,33.28,33.28,33523708345 +이지트로닉스,377330,19,4920,5,-280,-5.38,2631157,1465014,8139954,2631157,-5.38,179.60,32.32,32.32,13587352820,33.93,33.93,13587352820 +동일스틸럭스,023790,20,2155,1,496,29.90,7926600,0,26139617,7926600,29.90,0.00,30.32,30.32,16116199544,28.61,28.61,16116199544 +오가닉티코스메틱,900300,21,366,2,18,5.17,29040482,1027945,96002224,29040482,5.17,2825.10,30.25,30.25,11476301414,32.66,32.66,11476301414 +HJ중공업,097230,22,27600,2,3250,13.35,24432803,17706922,83274281,24432803,13.35,137.98,29.34,29.34,629762080950,27.40,27.40,629762080950 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10090,2,45,0.45,288921,403187,1000000,288921,0.45,71.66,28.89,28.89,2910300218,28.84,28.84,2910300218 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,21966657,23167924,80000000,21966657,-1.02,94.81,27.46,27.46,74812797516,27.55,27.55,74812797516 +제닉스로보틱스,381620,26,9760,2,580,6.32,3538765,690446,13117920,3538765,6.32,512.53,26.98,26.98,34415485460,26.88,26.88,34415485460 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +아이비젼웍스,469750,28,1377,2,23,1.70,8736811,4894286,33936481,8736811,1.70,178.51,25.74,25.74,12803983515,27.40,27.40,12803983515 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444295,2472633,9550000,2444295,-1.22,98.85,25.59,25.59,23790275566,25.59,25.59,23790275566 +에이럭스,475580,30,11580,2,350,3.12,3426986,8655079,13624900,3426986,3.12,39.60,25.15,25.15,39718231740,25.17,25.17,39718231740 diff --git a/top30/20250905/top30-avtr-20250905-155001.csv b/top30/20250905/top30-avtr-20250905-155001.csv new file mode 100644 index 000000000000..5820206e22e1 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49060586,2737116,40663728,49060586,13.68,1792.42,120.65,120.65,21890965471,124.62,124.62,21890965471 +베셀,177350,3,1530,2,247,19.25,22621299,7596852,19653767,22621299,19.25,297.77,115.10,115.10,34381788563,114.34,114.34,34381788563 +코닉오토메이션,391710,4,2620,2,420,19.09,40668296,1367591,42065086,40668296,19.09,2973.72,96.68,96.68,108129189681,98.11,98.11,108129189681 +모코엠시스,333050,5,1625,2,201,14.12,22319721,31989,24613326,22319721,14.12,9999.99,90.68,90.68,37071641265,92.69,92.69,37071641265 +코아스,071950,6,9350,2,470,5.29,2408027,267821,3290720,2408027,5.29,899.12,73.18,73.18,26260099725,85.35,85.35,26260099725 +프로티나,468530,7,26100,2,1500,6.10,5755202,9510976,10871991,5755202,6.10,60.51,52.94,52.94,148090095000,52.19,52.19,148090095000 +ACE BYD밸류체인액티브,0079X0,8,11925,2,290,2.49,926222,2164751,1800000,926222,2.49,42.79,51.46,51.46,10928365707,50.91,50.91,10928365707 +티엑스알로보틱스,484810,9,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +엔에프씨,265740,10,7050,2,650,10.16,3974283,1341336,8931800,3974283,10.16,296.29,44.50,44.50,29157798055,46.30,46.30,29157798055 +현대무벡스,319400,11,7130,2,500,7.54,46872928,15173809,111376039,46872928,7.54,308.91,42.09,42.09,340079993520,42.83,42.83,340079993520 +조아제약,034940,12,1261,2,162,14.74,12522375,226003,30979827,12522375,14.74,5540.80,40.42,40.42,16793703708,42.99,42.99,16793703708 +오리엔트정공,065500,13,2835,5,-95,-3.24,12354992,736489,31742912,12354992,-3.24,1677.55,38.92,38.92,39649332141,44.06,44.06,39649332141 +PLUS K방산소부장,0090B0,14,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +오성첨단소재,052420,15,1857,2,27,1.48,33378881,49217648,91170474,33378881,1.48,67.82,36.61,36.61,62501017817,36.92,36.92,62501017817 +온코닉테라퓨틱스,476060,16,33350,2,2800,9.17,3798737,4403024,11063810,3798737,9.17,86.28,34.33,34.33,125908131175,34.12,34.12,125908131175 +에스엠코어,007820,17,4485,2,340,8.20,6861039,827031,20033946,6861039,8.20,829.60,34.25,34.25,30863033980,34.35,34.35,30863033980 +에스피시스템스,317830,18,9350,2,180,1.96,3510791,693881,10773818,3510791,1.96,505.96,32.59,32.59,33530328145,33.29,33.29,33530328145 +이지트로닉스,377330,19,4920,5,-280,-5.38,2651750,1465014,8139954,2651750,-5.38,181.01,32.58,32.58,13688670380,34.18,34.18,13688670380 +동일스틸럭스,023790,20,2155,1,496,29.90,7926650,0,26139617,7926650,29.90,0.00,30.32,30.32,16116307294,28.61,28.61,16116307294 +오가닉티코스메틱,900300,21,366,2,18,5.17,29069772,1027945,96002224,29069772,5.17,2827.95,30.28,30.28,11487021554,32.69,32.69,11487021554 +HJ중공업,097230,22,27600,2,3250,13.35,24451155,17706922,83274281,24451155,13.35,138.09,29.36,29.36,630268596150,27.42,27.42,630268596150 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10090,2,45,0.45,289014,403187,1000000,289014,0.45,71.68,28.90,28.90,2911238588,28.85,28.85,2911238588 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,21967818,23167924,80000000,21967818,-1.02,94.82,27.46,27.46,74816739111,27.55,27.55,74816739111 +제닉스로보틱스,381620,26,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +아이비젼웍스,469750,28,1377,2,23,1.70,8737911,4894286,33936481,8737911,1.70,178.53,25.75,25.75,12805498215,27.40,27.40,12805498215 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444295,2472633,9550000,2444295,-1.22,98.85,25.59,25.59,23790275566,25.59,25.59,23790275566 +에이럭스,475580,30,11580,2,350,3.12,3427202,8655079,13624900,3427202,3.12,39.60,25.15,25.15,39720733020,25.18,25.18,39720733020 diff --git a/top30/20250905/top30-avtr-20250905-160001.csv b/top30/20250905/top30-avtr-20250905-160001.csv new file mode 100644 index 000000000000..8bf9e06afc14 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49061238,2737116,40663728,49061238,13.68,1792.44,120.65,120.65,21891247135,124.62,124.62,21891247135 +베셀,177350,3,1530,2,247,19.25,22635582,7596852,19653767,22635582,19.25,297.96,115.17,115.17,34403641553,114.41,114.41,34403641553 +코닉오토메이션,391710,4,2620,2,420,19.09,40668692,1367591,42065086,40668692,19.09,2973.75,96.68,96.68,108130227201,98.11,98.11,108130227201 +모코엠시스,333050,5,1625,2,201,14.12,22321990,31989,24613326,22321990,14.12,9999.99,90.69,90.69,37075328390,92.70,92.70,37075328390 +코아스,071950,6,9350,2,470,5.29,2408120,267821,3290720,2408120,5.29,899.15,73.18,73.18,26260969275,85.35,85.35,26260969275 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5756833,9510976,10871991,5756833,6.10,60.53,52.95,52.95,148132664100,52.20,52.20,148132664100 +티엑스알로보틱스,484810,9,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +엔에프씨,265740,10,7050,2,650,10.16,3974783,1341336,8931800,3974783,10.16,296.33,44.50,44.50,29161323055,46.31,46.31,29161323055 +현대무벡스,319400,11,7130,2,500,7.54,46875777,15173809,111376039,46875777,7.54,308.93,42.09,42.09,340100306890,42.83,42.83,340100306890 +조아제약,034940,12,1261,2,162,14.74,12524065,226003,30979827,12524065,14.74,5541.55,40.43,40.43,16795834798,42.99,42.99,16795834798 +오리엔트정공,065500,13,2835,5,-95,-3.24,12357417,736489,31742912,12357417,-3.24,1677.88,38.93,38.93,39656207016,44.07,44.07,39656207016 +PLUS K방산소부장,0090B0,14,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +오성첨단소재,052420,15,1857,2,27,1.48,33404644,49217648,91170474,33404644,1.48,67.87,36.64,36.64,62548859708,36.94,36.94,62548859708 +온코닉테라퓨틱스,476060,16,33350,2,2800,9.17,3800360,4403024,11063810,3800360,9.17,86.31,34.35,34.35,125962258225,34.14,34.14,125962258225 +에스엠코어,007820,17,4485,2,340,8.20,6861275,827031,20033946,6861275,8.20,829.63,34.25,34.25,30864092440,34.35,34.35,30864092440 +에스피시스템스,317830,18,9350,2,180,1.96,3511166,693881,10773818,3511166,1.96,506.02,32.59,32.59,33533834395,33.29,33.29,33533834395 +이지트로닉스,377330,19,4920,5,-280,-5.38,2652150,1465014,8139954,2652150,-5.38,181.03,32.58,32.58,13690638380,34.19,34.19,13690638380 +동일스틸럭스,023790,20,2155,1,496,29.90,7926650,0,26139617,7926650,29.90,0.00,30.32,30.32,16116307294,28.61,28.61,16116307294 +오가닉티코스메틱,900300,21,366,2,18,5.17,29080299,1027945,96002224,29080299,5.17,2828.97,30.29,30.29,11490874436,32.70,32.70,11490874436 +HJ중공업,097230,22,27600,2,3250,13.35,24460384,17706922,83274281,24460384,13.35,138.14,29.37,29.37,630523316550,27.43,27.43,630523316550 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10090,2,45,0.45,289014,403187,1000000,289014,0.45,71.68,28.90,28.90,2911238588,28.85,28.85,2911238588 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,21973821,23167924,80000000,21973821,-1.02,94.85,27.47,27.47,74837119296,27.55,27.55,74837119296 +제닉스로보틱스,381620,26,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +아이비젼웍스,469750,28,1377,2,23,1.70,8737911,4894286,33936481,8737911,1.70,178.53,25.75,25.75,12805498215,27.40,27.40,12805498215 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444295,2472633,9550000,2444295,-1.22,98.85,25.59,25.59,23790275566,25.59,25.59,23790275566 +에이럭스,475580,30,11580,2,350,3.12,3427224,8655079,13624900,3427224,3.12,39.60,25.15,25.15,39720987780,25.18,25.18,39720987780 diff --git a/top30/20250905/top30-avtr-20250905-161001.csv b/top30/20250905/top30-avtr-20250905-161001.csv new file mode 100644 index 000000000000..8bf9e06afc14 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49061238,2737116,40663728,49061238,13.68,1792.44,120.65,120.65,21891247135,124.62,124.62,21891247135 +베셀,177350,3,1530,2,247,19.25,22635582,7596852,19653767,22635582,19.25,297.96,115.17,115.17,34403641553,114.41,114.41,34403641553 +코닉오토메이션,391710,4,2620,2,420,19.09,40668692,1367591,42065086,40668692,19.09,2973.75,96.68,96.68,108130227201,98.11,98.11,108130227201 +모코엠시스,333050,5,1625,2,201,14.12,22321990,31989,24613326,22321990,14.12,9999.99,90.69,90.69,37075328390,92.70,92.70,37075328390 +코아스,071950,6,9350,2,470,5.29,2408120,267821,3290720,2408120,5.29,899.15,73.18,73.18,26260969275,85.35,85.35,26260969275 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5756833,9510976,10871991,5756833,6.10,60.53,52.95,52.95,148132664100,52.20,52.20,148132664100 +티엑스알로보틱스,484810,9,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +엔에프씨,265740,10,7050,2,650,10.16,3974783,1341336,8931800,3974783,10.16,296.33,44.50,44.50,29161323055,46.31,46.31,29161323055 +현대무벡스,319400,11,7130,2,500,7.54,46875777,15173809,111376039,46875777,7.54,308.93,42.09,42.09,340100306890,42.83,42.83,340100306890 +조아제약,034940,12,1261,2,162,14.74,12524065,226003,30979827,12524065,14.74,5541.55,40.43,40.43,16795834798,42.99,42.99,16795834798 +오리엔트정공,065500,13,2835,5,-95,-3.24,12357417,736489,31742912,12357417,-3.24,1677.88,38.93,38.93,39656207016,44.07,44.07,39656207016 +PLUS K방산소부장,0090B0,14,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +오성첨단소재,052420,15,1857,2,27,1.48,33404644,49217648,91170474,33404644,1.48,67.87,36.64,36.64,62548859708,36.94,36.94,62548859708 +온코닉테라퓨틱스,476060,16,33350,2,2800,9.17,3800360,4403024,11063810,3800360,9.17,86.31,34.35,34.35,125962258225,34.14,34.14,125962258225 +에스엠코어,007820,17,4485,2,340,8.20,6861275,827031,20033946,6861275,8.20,829.63,34.25,34.25,30864092440,34.35,34.35,30864092440 +에스피시스템스,317830,18,9350,2,180,1.96,3511166,693881,10773818,3511166,1.96,506.02,32.59,32.59,33533834395,33.29,33.29,33533834395 +이지트로닉스,377330,19,4920,5,-280,-5.38,2652150,1465014,8139954,2652150,-5.38,181.03,32.58,32.58,13690638380,34.19,34.19,13690638380 +동일스틸럭스,023790,20,2155,1,496,29.90,7926650,0,26139617,7926650,29.90,0.00,30.32,30.32,16116307294,28.61,28.61,16116307294 +오가닉티코스메틱,900300,21,366,2,18,5.17,29080299,1027945,96002224,29080299,5.17,2828.97,30.29,30.29,11490874436,32.70,32.70,11490874436 +HJ중공업,097230,22,27600,2,3250,13.35,24460384,17706922,83274281,24460384,13.35,138.14,29.37,29.37,630523316550,27.43,27.43,630523316550 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10090,2,45,0.45,289014,403187,1000000,289014,0.45,71.68,28.90,28.90,2911238588,28.85,28.85,2911238588 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,21973821,23167924,80000000,21973821,-1.02,94.85,27.47,27.47,74837119296,27.55,27.55,74837119296 +제닉스로보틱스,381620,26,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +아이비젼웍스,469750,28,1377,2,23,1.70,8737911,4894286,33936481,8737911,1.70,178.53,25.75,25.75,12805498215,27.40,27.40,12805498215 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444295,2472633,9550000,2444295,-1.22,98.85,25.59,25.59,23790275566,25.59,25.59,23790275566 +에이럭스,475580,30,11580,2,350,3.12,3427224,8655079,13624900,3427224,3.12,39.60,25.15,25.15,39720987780,25.18,25.18,39720987780 diff --git a/top30/20250905/top30-avtr-20250905-162001.csv b/top30/20250905/top30-avtr-20250905-162001.csv new file mode 100644 index 000000000000..d36d171bf1d9 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49083754,2737116,40663728,49083754,13.68,1793.27,120.71,120.71,21900838951,124.67,124.67,21900838951 +베셀,177350,3,1530,2,247,19.25,22644328,7596852,19653767,22644328,19.25,298.08,115.22,115.22,34417022933,114.46,114.46,34417022933 +코닉오토메이션,391710,4,2620,2,420,19.09,40683638,1367591,42065086,40683638,19.09,2974.84,96.72,96.72,108169086801,98.15,98.15,108169086801 +모코엠시스,333050,5,1625,2,201,14.12,22332213,31989,24613326,22332213,14.12,9999.99,90.73,90.73,37092083887,92.74,92.74,37092083887 +코아스,071950,6,9350,2,470,5.29,2410328,267821,3290720,2410328,5.29,899.98,73.25,73.25,26281503675,85.42,85.42,26281503675 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5771702,9510976,10871991,5771702,6.10,60.68,53.09,53.09,148514797400,52.34,52.34,148514797400 +티엑스알로보틱스,484810,9,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +엔에프씨,265740,10,7050,2,650,10.16,3975626,1341336,8931800,3975626,10.16,296.39,44.51,44.51,29167249345,46.32,46.32,29167249345 +현대무벡스,319400,11,7130,2,500,7.54,46888797,15173809,111376039,46888797,7.54,309.01,42.10,42.10,340193009290,42.84,42.84,340193009290 +조아제약,034940,12,1261,2,162,14.74,12526161,226003,30979827,12526161,14.74,5542.48,40.43,40.43,16798456894,43.00,43.00,16798456894 +오리엔트정공,065500,13,2835,5,-95,-3.24,12358196,736489,31742912,12358196,-3.24,1677.99,38.93,38.93,39658415481,44.07,44.07,39658415481 +PLUS K방산소부장,0090B0,14,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +오성첨단소재,052420,15,1857,2,27,1.48,33417543,49217648,91170474,33417543,1.48,67.90,36.65,36.65,62572813151,36.96,36.96,62572813151 +온코닉테라퓨틱스,476060,16,33350,2,2800,9.17,3803089,4403024,11063810,3803089,9.17,86.37,34.37,34.37,126053270375,34.16,34.16,126053270375 +에스엠코어,007820,17,4485,2,340,8.20,6867073,827031,20033946,6867073,8.20,830.33,34.28,34.28,30889951520,34.38,34.38,30889951520 +이지트로닉스,377330,18,4920,5,-280,-5.38,2654538,1465014,8139954,2654538,-5.38,181.20,32.61,32.61,13702423160,34.21,34.21,13702423160 +에스피시스템스,317830,19,9350,2,180,1.96,3511948,693881,10773818,3511948,1.96,506.13,32.60,32.60,33541153915,33.30,33.30,33541153915 +동일스틸럭스,023790,20,2155,1,496,29.90,7927042,0,26139617,7927042,29.90,0.00,30.33,30.33,16117152054,28.61,28.61,16117152054 +오가닉티코스메틱,900300,21,366,2,18,5.17,29108764,1027945,96002224,29108764,5.17,2831.74,30.32,30.32,11501292626,32.73,32.73,11501292626 +HJ중공업,097230,22,27600,2,3250,13.35,24480320,17706922,83274281,24480320,13.35,138.25,29.40,29.40,631071556550,27.46,27.46,631071556550 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10090,2,45,0.45,289020,403187,1000000,289020,0.45,71.68,28.90,28.90,2911299488,28.85,28.85,2911299488 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,21994459,23167924,80000000,21994459,-1.02,94.93,27.49,27.49,74907185306,27.58,27.58,74907185306 +제닉스로보틱스,381620,26,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +아이비젼웍스,469750,28,1377,2,23,1.70,8738376,4894286,33936481,8738376,1.70,178.54,25.75,25.75,12806138520,27.40,27.40,12806138520 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444295,2472633,9550000,2444295,-1.22,98.85,25.59,25.59,23790275566,25.59,25.59,23790275566 +에이럭스,475580,30,11580,2,350,3.12,3428529,8655079,13624900,3428529,3.12,39.61,25.16,25.16,39736060530,25.19,25.19,39736060530 diff --git a/top30/20250905/top30-avtr-20250905-163001.csv b/top30/20250905/top30-avtr-20250905-163001.csv new file mode 100644 index 000000000000..4eceb3bfc052 --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49107051,2737116,40663728,49107051,13.68,1794.12,120.76,120.76,21910856661,124.73,124.73,21910856661 +베셀,177350,3,1530,2,247,19.25,22653702,7596852,19653767,22653702,19.25,298.20,115.26,115.26,34431337031,114.50,114.50,34431337031 +코닉오토메이션,391710,4,2620,2,420,19.09,40690931,1367591,42065086,40690931,19.09,2975.37,96.73,96.73,108188085066,98.16,98.16,108188085066 +모코엠시스,333050,5,1625,2,201,14.12,22367648,31989,24613326,22367648,14.12,9999.99,90.88,90.88,37151402077,92.89,92.89,37151402077 +코아스,071950,6,9350,2,470,5.29,2412773,267821,3290720,2412773,5.29,900.89,73.32,73.32,26304119925,85.49,85.49,26304119925 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5776395,9510976,10871991,5776395,6.10,60.73,53.13,53.13,148635642150,52.38,52.38,148635642150 +티엑스알로보틱스,484810,9,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +엔에프씨,265740,10,7050,2,650,10.16,3978593,1341336,8931800,3978593,10.16,296.61,44.54,44.54,29188285375,46.35,46.35,29188285375 +현대무벡스,319400,11,7130,2,500,7.54,46907111,15173809,111376039,46907111,7.54,309.13,42.12,42.12,340323404970,42.86,42.86,340323404970 +조아제약,034940,12,1261,2,162,14.74,12527626,226003,30979827,12527626,14.74,5543.12,40.44,40.44,16800285214,43.01,43.01,16800285214 +오리엔트정공,065500,13,2835,5,-95,-3.24,12359279,736489,31742912,12359279,-3.24,1678.13,38.94,38.94,39661485786,44.07,44.07,39661485786 +PLUS K방산소부장,0090B0,14,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +오성첨단소재,052420,15,1857,2,27,1.48,33437343,49217648,91170474,33437343,1.48,67.94,36.68,36.68,62609304551,36.98,36.98,62609304551 +온코닉테라퓨틱스,476060,16,33350,2,2800,9.17,3803671,4403024,11063810,3803671,9.17,86.39,34.38,34.38,126072680075,34.17,34.17,126072680075 +에스엠코어,007820,17,4485,2,340,8.20,6872115,827031,20033946,6872115,8.20,830.94,34.30,34.30,30912464050,34.40,34.40,30912464050 +이지트로닉스,377330,18,4920,5,-280,-5.38,2661093,1465014,8139954,2661093,-5.38,181.64,32.69,32.69,13734673760,34.30,34.30,13734673760 +에스피시스템스,317830,19,9350,2,180,1.96,3514057,693881,10773818,3514057,1.96,506.44,32.62,32.62,33560873065,33.32,33.32,33560873065 +오가닉티코스메틱,900300,20,366,2,18,5.17,29124147,1027945,96002224,29124147,5.17,2833.24,30.34,30.34,11506907421,32.75,32.75,11506907421 +동일스틸럭스,023790,21,2155,1,496,29.90,7927042,0,26139617,7927042,29.90,0.00,30.33,30.33,16117152054,28.61,28.61,16117152054 +HJ중공업,097230,22,27600,2,3250,13.35,24491289,17706922,83274281,24491289,13.35,138.31,29.41,29.41,631373204050,27.47,27.47,631373204050 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10090,2,45,0.45,289020,403187,1000000,289020,0.45,71.68,28.90,28.90,2911299488,28.85,28.85,2911299488 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,22036023,23167924,80000000,22036023,-1.02,95.11,27.55,27.55,75048295086,27.63,27.63,75048295086 +제닉스로보틱스,381620,26,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +아이비젼웍스,469750,28,1377,2,23,1.70,8739356,4894286,33936481,8739356,1.70,178.56,25.75,25.75,12807487980,27.41,27.41,12807487980 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444297,2472633,9550000,2444297,-1.22,98.85,25.59,25.59,23790295036,25.59,25.59,23790295036 +에이럭스,475580,30,11580,2,350,3.12,3430519,8655079,13624900,3430519,3.12,39.64,25.18,25.18,39758965430,25.20,25.20,39758965430 diff --git a/top30/20250905/top30-avtr-20250905-164001.csv b/top30/20250905/top30-avtr-20250905-164001.csv new file mode 100644 index 000000000000..8daeb5ab4bdb --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49127840,2737116,40663728,49127840,13.68,1794.88,120.81,120.81,21919733564,124.78,124.78,21919733564 +베셀,177350,3,1530,2,247,19.25,22661806,7596852,19653767,22661806,19.25,298.31,115.31,115.31,34443655111,114.54,114.54,34443655111 +코닉오토메이션,391710,4,2620,2,420,19.09,40706184,1367591,42065086,40706184,19.09,2976.49,96.77,96.77,108227742866,98.20,98.20,108227742866 +모코엠시스,333050,5,1625,2,201,14.12,22405520,31989,24613326,22405520,14.12,9999.99,91.03,91.03,37215102781,93.05,93.05,37215102781 +코아스,071950,6,9350,2,470,5.29,2413961,267821,3290720,2413961,5.29,901.33,73.36,73.36,26315132685,85.53,85.53,26315132685 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5778769,9510976,10871991,5778769,6.10,60.76,53.15,53.15,148697010050,52.40,52.40,148697010050 +티엑스알로보틱스,484810,9,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +엔에프씨,265740,10,7050,2,650,10.16,3979060,1341336,8931800,3979060,10.16,296.65,44.55,44.55,29191577725,46.36,46.36,29191577725 +현대무벡스,319400,11,7130,2,500,7.54,46919094,15173809,111376039,46919094,7.54,309.21,42.13,42.13,340408484270,42.87,42.87,340408484270 +조아제약,034940,12,1261,2,162,14.74,12529936,226003,30979827,12529936,14.74,5544.15,40.45,40.45,16803158854,43.01,43.01,16803158854 +오리엔트정공,065500,13,2835,5,-95,-3.24,12360888,736489,31742912,12360888,-3.24,1678.35,38.94,38.94,39666047301,44.08,44.08,39666047301 +PLUS K방산소부장,0090B0,14,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +오성첨단소재,052420,15,1857,2,27,1.48,33453778,49217648,91170474,33453778,1.48,67.97,36.69,36.69,62639742171,37.00,37.00,62639742171 +온코닉테라퓨틱스,476060,16,33350,2,2800,9.17,3804287,4403024,11063810,3804287,9.17,86.40,34.38,34.38,126093223675,34.17,34.17,126093223675 +에스엠코어,007820,17,4485,2,340,8.20,6877116,827031,20033946,6877116,8.20,831.54,34.33,34.33,30934768510,34.43,34.43,30934768510 +이지트로닉스,377330,18,4920,5,-280,-5.38,2664844,1465014,8139954,2664844,-5.38,181.90,32.74,32.74,13753147435,34.34,34.34,13753147435 +에스피시스템스,317830,19,9350,2,180,1.96,3514514,693881,10773818,3514514,1.96,506.50,32.62,32.62,33565146015,33.32,33.32,33565146015 +오가닉티코스메틱,900300,20,366,2,18,5.17,29142393,1027945,96002224,29142393,5.17,2835.01,30.36,30.36,11513548965,32.77,32.77,11513548965 +동일스틸럭스,023790,21,2155,1,496,29.90,7927042,0,26139617,7927042,29.90,0.00,30.33,30.33,16117152054,28.61,28.61,16117152054 +HJ중공업,097230,22,27600,2,3250,13.35,24528776,17706922,83274281,24528776,13.35,138.53,29.46,29.46,632391208300,27.51,27.51,632391208300 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10090,2,45,0.45,289020,403187,1000000,289020,0.45,71.68,28.90,28.90,2911299488,28.85,28.85,2911299488 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,22074638,23167924,80000000,22074638,-1.02,95.28,27.59,27.59,75179393011,27.68,27.68,75179393011 +제닉스로보틱스,381620,26,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +아이비젼웍스,469750,28,1377,2,23,1.70,8740128,4894286,33936481,8740128,1.70,178.58,25.75,25.75,12808551024,27.41,27.41,12808551024 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444341,2472633,9550000,2444341,-1.22,98.86,25.60,25.60,23790723376,25.59,25.59,23790723376 +에이럭스,475580,30,11580,2,350,3.12,3432713,8655079,13624900,3432713,3.12,39.66,25.19,25.19,39784218370,25.22,25.22,39784218370 diff --git a/top30/20250905/top30-avtr-20250905-165001.csv b/top30/20250905/top30-avtr-20250905-165001.csv new file mode 100644 index 000000000000..f86e01e2240d --- /dev/null +++ b/top30/20250905/top30-avtr-20250905-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,1,7305,5,-60,-0.81,7114831,1801798,5000000,7114831,-0.81,394.87,142.30,142.30,52041856000,142.48,142.48,52041856000 +빌리언스,044480,2,432,2,52,13.68,49135292,2737116,40663728,49135292,13.68,1795.15,120.83,120.83,21922930472,124.80,124.80,21922930472 +베셀,177350,3,1530,2,247,19.25,22669571,7596852,19653767,22669571,19.25,298.41,115.34,115.34,34455419086,114.58,114.58,34455419086 +코닉오토메이션,391710,4,2620,2,420,19.09,40724473,1367591,42065086,40724473,19.09,2977.83,96.81,96.81,108275111376,98.24,98.24,108275111376 +모코엠시스,333050,5,1625,2,201,14.12,22445090,31989,24613326,22445090,14.12,9999.99,91.19,91.19,37280709841,93.21,93.21,37280709841 +코아스,071950,6,9350,2,470,5.29,2415204,267821,3290720,2415204,5.29,901.80,73.39,73.39,26326593145,85.56,85.56,26326593145 +ACE BYD밸류체인액티브,0079X0,7,11925,2,290,2.49,985132,2164751,1800000,985132,2.49,45.51,54.73,54.73,11630867457,54.19,54.19,11630867457 +프로티나,468530,8,26100,2,1500,6.10,5781583,9510976,10871991,5781583,6.10,60.79,53.18,53.18,148770033350,52.43,52.43,148770033350 +티엑스알로보틱스,484810,9,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +엔에프씨,265740,10,7050,2,650,10.16,3980170,1341336,8931800,3980170,10.16,296.73,44.56,44.56,29199403225,46.37,46.37,29199403225 +현대무벡스,319400,11,7130,2,500,7.54,46929010,15173809,111376039,46929010,7.54,309.28,42.14,42.14,340478887870,42.88,42.88,340478887870 +조아제약,034940,12,1261,2,162,14.74,12532858,226003,30979827,12532858,14.74,5545.44,40.45,40.45,16806787978,43.02,43.02,16806787978 +오리엔트정공,065500,13,2835,5,-95,-3.24,12362126,736489,31742912,12362126,-3.24,1678.52,38.94,38.94,39669550841,44.08,44.08,39669550841 +PLUS K방산소부장,0090B0,14,11670,5,-10,-0.09,350119,281248,950000,350119,-0.09,124.49,36.85,36.85,4089622711,36.89,36.89,4089622711 +오성첨단소재,052420,15,1857,2,27,1.48,33472362,49217648,91170474,33472362,1.48,68.01,36.71,36.71,62674234075,37.02,37.02,62674234075 +온코닉테라퓨틱스,476060,16,33350,2,2800,9.17,3804692,4403024,11063810,3804692,9.17,86.41,34.39,34.39,126106710175,34.18,34.18,126106710175 +에스엠코어,007820,17,4485,2,340,8.20,6879108,827031,20033946,6879108,8.20,831.78,34.34,34.34,30943672750,34.44,34.44,30943672750 +이지트로닉스,377330,18,4920,5,-280,-5.38,2665969,1465014,8139954,2665969,-5.38,181.98,32.75,32.75,13758693685,34.36,34.36,13758693685 +에스피시스템스,317830,19,9350,2,180,1.96,3517112,693881,10773818,3517112,1.96,506.88,32.64,32.64,33589385355,33.34,33.34,33589385355 +오가닉티코스메틱,900300,20,366,2,18,5.17,29202697,1027945,96002224,29202697,5.17,2840.88,30.42,30.42,11535258405,32.83,32.83,11535258405 +동일스틸럭스,023790,21,2155,1,496,29.90,7927055,0,26139617,7927055,29.90,0.00,30.33,30.33,16117180069,28.61,28.61,16117180069 +HJ중공업,097230,22,27600,2,3250,13.35,24528776,17706922,83274281,24528776,13.35,138.53,29.46,29.46,632391208300,27.51,27.51,632391208300 +KIWOOM 한국고배당&미국AI테크,0097L0,23,10090,2,45,0.45,289029,403187,1000000,289029,0.45,71.69,28.90,28.90,2911390838,28.85,28.85,2911390838 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10115,2,115,1.15,282563,231490,1000000,282563,1.15,122.06,28.26,28.26,2836328108,28.04,28.04,2836328108 +KODEX 코스닥150선물인버스,251340,25,3395,5,-35,-1.02,22202980,23167924,80000000,22202980,-1.02,95.83,27.75,27.75,75614472391,27.84,27.84,75614472391 +제닉스로보틱스,381620,26,9760,2,580,6.32,3539176,690446,13117920,3539176,6.32,512.59,26.98,26.98,34419496820,26.88,26.88,34419496820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-65,-0.88,774031,2107210,3000000,774031,-0.88,36.73,25.80,25.80,5673777660,25.84,25.84,5673777660 +아이비젼웍스,469750,28,1377,2,23,1.70,8742485,4894286,33936481,8742485,1.70,178.63,25.76,25.76,12811791899,27.42,27.42,12811791899 +TIGER 코리아원자력,0091P0,29,9735,5,-120,-1.22,2444341,2472633,9550000,2444341,-1.22,98.86,25.60,25.60,23790723376,25.59,25.59,23790723376 +에이럭스,475580,30,11580,2,350,3.12,3434381,8655079,13624900,3434381,3.12,39.68,25.21,25.21,39803433730,25.23,25.23,39803433730 diff --git a/top30/20250905/top30-tv-20250905-090001.csv b/top30/20250905/top30-tv-20250905-090001.csv new file mode 100644 index 000000000000..6a8c954a9a9f --- /dev/null +++ b/top30/20250905/top30-tv-20250905-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +퓨쳐켐,220100,1,24350,2,1600,7.03,114841,4031304,22102155,114841,7.03,2.85,0.52,0.52,2806354900,0.52,0.52,2806354900 +HJ중공업,097230,2,24350,3,0,0.00,30056,17706922,83274281,30056,0.00,0.17,0.04,0.04,731863600,0.04,0.04,731863600 +TIGER 글로벌AI전력인프라액티브,491010,3,16345,3,0,0.00,33709,116260,10430000,33709,0.00,28.99,0.32,0.32,550973605,0.32,0.32,550973605 +SOL 조선TOP3플러스,466920,4,32860,5,-425,-1.28,16681,2306508,45300000,16681,-1.28,0.72,0.04,0.04,549895050,0.04,0.04,549895050 +PS일렉트로닉스,332570,5,4800,2,125,2.67,98115,2862389,43258755,98115,2.67,3.43,0.23,0.23,472443175,0.23,0.23,472443175 +ACE KRX금현물,411060,6,22325,2,20,0.09,13625,1465525,66900000,13625,0.09,0.93,0.02,0.02,303974705,0.02,0.02,303974705 +우리기술,032820,7,4195,3,0,0.00,55779,75228440,165530656,55779,0.00,0.07,0.03,0.03,233992905,0.03,0.03,233992905 +SK오션플랜트,100090,8,22750,3,0,0.00,8282,5694393,60180336,8282,0.00,0.15,0.01,0.01,188415500,0.01,0.01,188415500 +LG이노텍,011070,9,171600,5,-900,-0.52,966,175625,23667107,966,-0.52,0.55,0.00,0.00,165766100,0.00,0.00,165766100 +ACE 미국빅테크TOP7 Plus,465580,10,20215,2,305,1.53,8072,1410031,37850000,8072,1.53,0.57,0.02,0.02,163296020,0.02,0.02,163296020 +삼영엠텍,054540,11,11650,3,0,0.00,13569,23594826,13000000,13569,0.00,0.06,0.10,0.10,158078850,0.10,0.10,158078850 +금호석유화학,011780,12,106900,2,200,0.19,975,70122,26459587,975,0.19,1.39,0.00,0.00,104214600,0.00,0.00,104214600 +한국타이어앤테크놀로지,161390,13,39550,5,-50,-0.13,2631,206077,123875069,2631,-0.13,1.28,0.00,0.00,103793250,0.00,0.00,103793250 +동일스틸럭스,023790,14,1690,2,31,1.87,41265,0,26139617,41265,1.87,0.00,0.16,0.16,69696587,0.16,0.16,69696587 +디앤디파마텍,347850,15,155700,3,0,0.00,425,410171,10820699,425,0.00,0.10,0.00,0.00,66172500,0.00,0.00,66172500 +현대무벡스,319400,16,6630,3,0,0.00,9465,15173809,111376039,9465,0.00,0.06,0.01,0.01,62752950,0.01,0.01,62752950 +비에이치아이,083650,17,51700,3,0,0.00,1070,1198948,30944375,1070,0.00,0.09,0.00,0.00,55319000,0.00,0.00,55319000 +엑스페릭스,317770,18,3900,3,0,0.00,12626,525971,33140861,12626,0.00,2.40,0.04,0.04,49241400,0.04,0.04,49241400 +토비스,051360,19,17520,2,470,2.76,2557,28405,16067058,2557,2.76,9.00,0.02,0.02,44748980,0.02,0.02,44748980 +온코닉테라퓨틱스,476060,20,30550,3,0,0.00,1423,4403024,11063810,1423,0.00,0.03,0.01,0.01,43472650,0.01,0.01,43472650 +프로티나,468530,21,24600,3,0,0.00,1622,9510976,10871991,1622,0.00,0.02,0.01,0.01,39901200,0.01,0.01,39901200 +이아이디,093230,22,105,3,0,0.00,340809,64162708,254384360,340809,0.00,0.53,0.13,0.13,35784945,0.13,0.13,35784945 +코오롱티슈진,950160,23,39750,3,0,0.00,731,441645,83003745,731,0.00,0.17,0.00,0.00,29057250,0.00,0.00,29057250 +한화리츠,451800,24,3945,3,0,0.00,6913,259508,179600000,6913,0.00,2.66,0.00,0.00,27271860,0.00,0.00,27271860 +에스피시스템스,317830,25,9170,3,0,0.00,2777,693881,10773818,2777,0.00,0.40,0.03,0.03,25465090,0.03,0.03,25465090 +DB,012030,26,1580,3,0,0.00,15048,5664272,201173933,15048,0.00,0.27,0.01,0.01,23775840,0.01,0.01,23775840 +유니테스트,086390,27,16650,3,0,0.00,1415,1746370,21134126,1415,0.00,0.08,0.01,0.01,23559750,0.01,0.01,23559750 +토마토시스템,393210,28,7210,3,0,0.00,3084,1992513,15614544,3084,0.00,0.15,0.02,0.02,22235640,0.02,0.02,22235640 +씨피시스템,413630,29,1847,3,0,0.00,11296,12792372,36436626,11296,0.00,0.09,0.03,0.03,20863712,0.03,0.03,20863712 +파인엠텍,441270,30,13840,3,0,0.00,1485,7466613,37640073,1485,0.00,0.02,0.00,0.00,20552400,0.00,0.00,20552400 diff --git a/top30/20250905/top30-tv-20250905-091002.csv b/top30/20250905/top30-tv-20250905-091002.csv new file mode 100644 index 000000000000..38c50bfb9bca --- /dev/null +++ b/top30/20250905/top30-tv-20250905-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,113100,5,-5800,-4.88,1519510,2091765,306413394,1519510,-4.88,72.64,0.50,0.50,170624863200,0.49,0.49,170624863200 +SK하이닉스,000660,2,272500,2,7000,2.64,425954,2189959,728002365,425954,2.64,19.45,0.06,0.06,116360891000,0.06,0.06,116360891000 +삼성전자,005930,3,70150,2,50,0.07,1438039,12284414,5919637922,1438039,0.07,11.71,0.02,0.02,100986921050,0.02,0.02,100986921050 +HJ중공업,097230,4,25350,2,1000,4.11,3544290,17706922,83274281,3544290,4.11,20.02,4.26,4.26,88569626650,4.20,4.20,88569626650 +KODEX 레버리지,122630,5,25105,2,210,0.84,2894880,18906272,88400000,2894880,0.84,15.31,3.27,3.27,72665642608,3.27,3.27,72665642608 +KODEX 200선물인버스2X,252670,6,1289,5,-11,-0.85,40816185,280161792,1214600000,40816185,-0.85,14.57,3.36,3.36,52608122677,3.36,3.36,52608122677 +두산에너빌리티,034020,7,62000,5,-800,-1.27,705133,5423711,640561146,705133,-1.27,13.00,0.11,0.11,43694732800,0.11,0.11,43694732800 +HMM,011200,8,23700,2,1200,5.33,1557310,1126537,1025039496,1557310,5.33,138.24,0.15,0.15,37066903000,0.15,0.15,37066903000 +올릭스,226950,9,84800,2,3000,3.67,399695,1557329,20106724,399695,3.67,25.67,1.99,1.99,33723108500,1.98,1.98,33723108500 +에이비엘바이오,298380,10,97400,2,1900,1.99,337889,533394,54575095,337889,1.99,63.35,0.62,0.62,33372253800,0.63,0.63,33372253800 +CJ,001040,11,176700,2,11200,6.77,164172,127717,29176998,164172,6.77,128.54,0.56,0.56,28819912450,0.56,0.56,28819912450 +KODEX 코스닥150레버리지,233740,12,8930,2,65,0.73,2995882,16509299,197400000,2995882,0.73,18.15,1.52,1.52,26913761192,1.53,1.53,26913761192 +이수페타시스,007660,13,65200,2,1000,1.56,400416,1140524,73409219,400416,1.56,35.11,0.55,0.55,26592186350,0.56,0.56,26592186350 +퓨쳐켐,220100,14,23425,2,675,2.97,1062680,4031304,22102155,1062680,2.97,26.36,4.81,4.81,25689027725,4.96,4.96,25689027725 +카카오,035720,15,59100,2,600,1.03,419637,2592577,442124799,419637,1.03,16.19,0.09,0.09,24976461300,0.10,0.10,24976461300 +SOL 조선TOP3플러스,466920,16,32895,5,-390,-1.17,633986,2306508,45300000,633986,-1.17,27.49,1.40,1.40,20680988544,1.39,1.39,20680988544 +SK오션플랜트,100090,17,23250,2,500,2.20,849313,5694393,60180336,849313,2.20,14.91,1.41,1.41,19464023850,1.39,1.39,19464023850 +KODEX 200,069500,18,43495,2,195,0.45,442058,7637405,163350000,442058,0.45,5.79,0.27,0.27,19221280732,0.27,0.27,19221280732 +TIGER 28-04 회사채(A+이상)액티브,0094K0,19,99875,2,5,0.01,188835,88783,1527000,188835,0.01,212.69,12.37,12.37,18860522380,12.37,12.37,18860522380 +프로티나,468530,20,24800,2,200,0.81,730241,9510976,10871991,730241,0.81,7.68,6.72,6.72,18207817000,6.75,6.75,18207817000 +KODEX 코스닥150선물인버스,251340,21,3420,5,-10,-0.29,5076245,23167924,80000000,5076245,-0.29,21.91,6.35,6.35,17303334237,6.32,6.32,17303334237 +TIGER 조선TOP10,494670,22,25730,5,-445,-1.70,643850,1822240,21500000,643850,-1.70,35.33,2.99,2.99,16445724517,2.97,2.97,16445724517 +TIGER 미국나스닥100,133690,23,146345,2,1560,1.08,109838,249739,38420000,109838,1.08,43.98,0.29,0.29,16070965371,0.29,0.29,16070965371 +TIGER 미국S&P500,360750,24,22520,2,195,0.87,710535,4949702,409150000,710535,0.87,14.36,0.17,0.17,15994974697,0.17,0.17,15994974697 +KODEX 인버스,114800,25,3470,5,-10,-0.29,4564828,23168254,213100000,4564828,-0.29,19.70,2.14,2.14,15829114146,2.14,2.14,15829114146 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7305,5,-60,-0.81,2078437,1801798,5000000,2078437,-0.81,115.35,41.57,41.57,15196557840,41.61,41.61,15196557840 +우리기술,032820,27,4125,5,-70,-1.67,3520310,75228440,165530656,3520310,-1.67,4.68,2.13,2.13,14521461465,2.13,2.13,14521461465 +NAVER,035420,28,226250,5,-750,-0.33,62999,971838,156852638,62999,-0.33,6.48,0.04,0.04,14296191500,0.04,0.04,14296191500 +HD한국조선해양,009540,29,424500,2,2500,0.59,30486,330948,70773116,30486,0.59,9.21,0.04,0.04,12813043750,0.04,0.04,12813043750 +PS일렉트로닉스,332570,30,4890,2,215,4.60,2547909,2862389,43258755,2547909,4.60,89.01,5.89,5.89,12468139518,5.89,5.89,12468139518 diff --git a/top30/20250905/top30-tv-20250905-092002.csv b/top30/20250905/top30-tv-20250905-092002.csv new file mode 100644 index 000000000000..c902fe22ea7f --- /dev/null +++ b/top30/20250905/top30-tv-20250905-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,112600,5,-6300,-5.30,2068301,2091765,306413394,2068301,-5.30,98.88,0.68,0.68,232569407450,0.67,0.67,232569407450 +SK하이닉스,000660,2,273000,2,7500,2.82,652868,2189959,728002365,652868,2.82,29.81,0.09,0.09,178448810750,0.09,0.09,178448810750 +HJ중공업,097230,3,25450,2,1100,4.52,5561542,17706922,83274281,5561542,4.52,31.41,6.68,6.68,139985540875,6.61,6.61,139985540875 +삼성전자,005930,4,69800,5,-300,-0.43,1977948,12284414,5919637922,1977948,-0.43,16.10,0.03,0.03,138789092350,0.03,0.03,138789092350 +KODEX 레버리지,122630,5,25060,2,165,0.66,4687972,18906272,88400000,4687972,0.66,24.80,5.30,5.30,117757732552,5.32,5.32,117757732552 +KODEX 200선물인버스2X,252670,6,1291,5,-9,-0.69,71040151,280161792,1214600000,71040151,-0.69,25.36,5.85,5.85,91496894558,5.84,5.84,91496894558 +올릭스,226950,7,85600,2,3800,4.65,645046,1557329,20106724,645046,4.65,41.42,3.21,3.21,54644559650,3.17,3.17,54644559650 +두산에너빌리티,034020,8,61900,5,-900,-1.43,875856,5423711,640561146,875856,-1.43,16.15,0.14,0.14,54277701100,0.14,0.14,54277701100 +SK오션플랜트,100090,9,23300,2,550,2.42,2282176,5694393,60180336,2282176,2.42,40.08,3.79,3.79,53411750775,3.81,3.81,53411750775 +HMM,011200,10,23300,2,800,3.56,1923966,1126537,1025039496,1923966,3.56,170.79,0.19,0.19,45693298200,0.19,0.19,45693298200 +CJ,001040,11,179100,2,13600,8.22,254901,127717,29176998,254901,8.22,199.58,0.87,0.87,44928857550,0.86,0.86,44928857550 +에이비엘바이오,298380,12,99300,2,3800,3.98,427161,533394,54575095,427161,3.98,80.08,0.78,0.78,42111073200,0.78,0.78,42111073200 +이수페타시스,007660,13,64900,2,700,1.09,528107,1140524,73409219,528107,1.09,46.30,0.72,0.72,34886511250,0.73,0.73,34886511250 +KODEX 코스닥150레버리지,233740,14,8950,2,85,0.96,3868312,16509299,197400000,3868312,0.96,23.43,1.96,1.96,34725408801,1.97,1.97,34725408801 +퓨쳐켐,220100,15,22700,5,-50,-0.22,1428203,4031304,22102155,1428203,-0.22,35.43,6.46,6.46,34129912850,6.80,6.80,34129912850 +STX엔진,077970,16,46850,2,2350,5.28,710207,801761,40148063,710207,5.28,88.58,1.77,1.77,33389298850,1.78,1.78,33389298850 +KODEX 인버스,114800,17,3475,5,-5,-0.14,9514838,23168254,213100000,9514838,-0.14,41.07,4.46,4.46,32973586172,4.45,4.45,32973586172 +카카오,035720,18,59000,2,500,0.85,554793,2592577,442124799,554793,0.85,21.40,0.13,0.13,32935998550,0.13,0.13,32935998550 +KODEX 200,069500,19,43455,2,155,0.36,733563,7637405,163350000,733563,0.36,9.60,0.45,0.45,31910840918,0.45,0.45,31910840918 +SOL 조선TOP3플러스,466920,20,32935,5,-350,-1.05,966805,2306508,45300000,966805,-1.05,41.92,2.13,2.13,31664229691,2.12,2.12,31664229691 +HD한국조선해양,009540,21,426500,2,4500,1.07,62738,330948,70773116,62738,1.07,18.96,0.09,0.09,26642703750,0.09,0.09,26642703750 +프로티나,468530,22,23750,5,-850,-3.46,1038075,9510976,10871991,1038075,-3.46,10.91,9.55,9.55,25572903050,9.90,9.90,25572903050 +TIGER 조선TOP10,494670,23,25755,5,-420,-1.60,980706,1822240,21500000,980706,-1.60,53.82,4.56,4.56,25148596048,4.54,4.54,25148596048 +두산,000150,24,566000,2,30000,5.60,40395,106577,16523835,40395,5.60,37.90,0.24,0.24,22567840000,0.24,0.24,22567840000 +솔루엠,248070,25,19410,2,2990,18.21,1128280,243408,47816236,1128280,18.21,463.53,2.36,2.36,21263149065,2.29,2.29,21263149065 +NAVER,035420,26,226750,5,-250,-0.11,92524,971838,156852638,92524,-0.11,9.52,0.06,0.06,20997880500,0.06,0.06,20997880500 +TIGER 미국나스닥100,133690,27,146360,2,1575,1.09,140798,249739,38420000,140798,1.09,56.38,0.37,0.37,20601710557,0.37,0.37,20601710557 +한화엔진,082740,28,45050,2,150,0.33,457222,1719165,83447142,457222,0.33,26.60,0.55,0.55,20499275325,0.55,0.55,20499275325 +한화에어로스페이스,012450,29,940000,2,9000,0.97,21566,147466,51563401,21566,0.97,14.62,0.04,0.04,20296823500,0.04,0.04,20296823500 +TIGER 미국S&P500,360750,30,22515,2,190,0.85,897942,4949702,409150000,897942,0.85,18.14,0.22,0.22,20214764921,0.22,0.22,20214764921 diff --git a/top30/20250905/top30-tv-20250905-093001.csv b/top30/20250905/top30-tv-20250905-093001.csv new file mode 100644 index 000000000000..8e1d1254da2e --- /dev/null +++ b/top30/20250905/top30-tv-20250905-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,113700,5,-5200,-4.37,2304746,2091765,306413394,2304746,-4.37,110.18,0.75,0.75,259399036500,0.74,0.74,259399036500 +SK하이닉스,000660,2,273500,2,8000,3.01,724589,2189959,728002365,724589,3.01,33.09,0.10,0.10,198071419000,0.10,0.10,198071419000 +HJ중공업,097230,3,25600,2,1250,5.13,6497618,17706922,83274281,6497618,5.13,36.70,7.80,7.80,163933303425,7.69,7.69,163933303425 +삼성전자,005930,4,70000,5,-100,-0.14,2153226,12284414,5919637922,2153226,-0.14,17.53,0.04,0.04,151037063750,0.04,0.04,151037063750 +KODEX 레버리지,122630,5,25145,2,250,1.00,5445936,18906272,88400000,5445936,1.00,28.80,6.16,6.16,136803351915,6.15,6.15,136803351915 +KODEX 200선물인버스2X,252670,6,1287,5,-13,-1.00,85903941,280161792,1214600000,85903941,-1.00,30.66,7.07,7.07,110645144405,7.08,7.08,110645144405 +CJ,001040,7,182900,2,17400,10.51,383840,127717,29176998,383840,10.51,300.54,1.32,1.32,68392064600,1.28,1.28,68392064600 +올릭스,226950,8,86200,2,4400,5.38,784889,1557329,20106724,784889,5.38,50.40,3.90,3.90,66644582150,3.85,3.85,66644582150 +SK오션플랜트,100090,9,23700,2,950,4.18,2820069,5694393,60180336,2820069,4.18,49.52,4.69,4.69,66128253850,4.64,4.64,66128253850 +두산에너빌리티,034020,10,61900,5,-900,-1.43,951583,5423711,640561146,951583,-1.43,17.54,0.15,0.15,58966147750,0.15,0.15,58966147750 +HMM,011200,11,23600,2,1100,4.89,2244695,1126537,1025039496,2244695,4.89,199.26,0.22,0.22,53245795250,0.22,0.22,53245795250 +STX엔진,077970,12,49500,2,5000,11.24,1103910,801761,40148063,1103910,11.24,137.69,2.75,2.75,52300061500,2.63,2.63,52300061500 +에이비엘바이오,298380,13,98700,2,3200,3.35,487083,533394,54575095,487083,3.35,91.32,0.89,0.89,48028451950,0.89,0.89,48028451950 +KODEX 코스닥150레버리지,233740,14,8910,2,45,0.51,4669341,16509299,197400000,4669341,0.51,28.28,2.37,2.37,41879839475,2.38,2.38,41879839475 +퓨쳐켐,220100,15,22050,5,-700,-3.08,1727673,4031304,22102155,1727673,-3.08,42.86,7.82,7.82,40838702700,8.38,8.38,40838702700 +SOL 조선TOP3플러스,466920,16,33230,5,-55,-0.17,1227140,2306508,45300000,1227140,-0.17,53.20,2.71,2.71,40281482998,2.68,2.68,40281482998 +이수페타시스,007660,17,64300,2,100,0.16,606970,1140524,73409219,606970,0.16,53.22,0.83,0.83,39981302850,0.85,0.85,39981302850 +KODEX 200,069500,18,43530,2,230,0.53,879218,7637405,163350000,879218,0.53,11.51,0.54,0.54,38247126245,0.54,0.54,38247126245 +HD한국조선해양,009540,19,432750,2,10750,2.55,86265,330948,70773116,86265,2.55,26.07,0.12,0.12,36783484000,0.12,0.12,36783484000 +카카오,035720,20,58700,2,200,0.34,609794,2592577,442124799,609794,0.34,23.52,0.14,0.14,36173614850,0.14,0.14,36173614850 +KODEX 인버스,114800,21,3470,5,-10,-0.29,10350469,23168254,213100000,10350469,-0.29,44.68,4.86,4.86,35869634063,4.85,4.85,35869634063 +두산,000150,22,568000,2,32000,5.97,59404,106577,16523835,59404,5.97,55.74,0.36,0.36,33360763500,0.36,0.36,33360763500 +한화엔진,082740,23,45750,2,850,1.89,707250,1719165,83447142,707250,1.89,41.14,0.85,0.85,31906206575,0.84,0.84,31906206575 +TIGER 조선TOP10,494670,24,25990,5,-185,-0.71,1234179,1822240,21500000,1234179,-0.71,67.73,5.74,5.74,31713542023,5.68,5.68,31713542023 +솔루엠,248070,25,19840,2,3420,20.83,1619878,243408,47816236,1619878,20.83,665.50,3.39,3.39,30898212960,3.26,3.26,30898212960 +TIGER 미국S&P500,360750,26,22515,2,190,0.85,1286221,4949702,409150000,1286221,0.85,25.99,0.31,0.31,28953008910,0.31,0.31,28953008910 +프로티나,468530,27,23350,5,-1250,-5.08,1180785,9510976,10871991,1180785,-5.08,12.41,10.86,10.86,28934562375,11.40,11.40,28934562375 +SKC,011790,28,99950,2,6050,6.44,286783,104689,37868298,286783,6.44,273.94,0.76,0.76,28274611200,0.75,0.75,28274611200 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7300,5,-65,-0.88,3574598,1801798,5000000,3574598,-0.88,198.39,71.49,71.49,26122430430,71.57,71.57,26122430430 +우리기술,032820,30,4045,5,-150,-3.58,6066349,75228440,165530656,6066349,-3.58,8.06,3.66,3.66,24935685682,3.72,3.72,24935685682 diff --git a/top30/20250905/top30-tv-20250905-094002.csv b/top30/20250905/top30-tv-20250905-094002.csv new file mode 100644 index 000000000000..94f7642224f0 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,113200,5,-5700,-4.79,2508172,2091765,306413394,2508172,-4.79,119.91,0.82,0.82,282424104950,0.81,0.81,282424104950 +SK하이닉스,000660,2,273500,2,8000,3.01,807152,2189959,728002365,807152,3.01,36.86,0.11,0.11,220668087250,0.11,0.11,220668087250 +HJ중공업,097230,3,25300,2,950,3.90,7254504,17706922,83274281,7254504,3.90,40.97,8.71,8.71,183108815675,8.69,8.69,183108815675 +삼성전자,005930,4,69900,5,-200,-0.29,2514163,12284414,5919637922,2514163,-0.29,20.47,0.04,0.04,176278213650,0.04,0.04,176278213650 +KODEX 레버리지,122630,5,25080,2,185,0.74,6005912,18906272,88400000,6005912,0.74,31.77,6.79,6.79,150855803149,6.80,6.80,150855803149 +KODEX 200선물인버스2X,252670,6,1290,5,-10,-0.77,90793435,280161792,1214600000,90793435,-0.77,32.41,7.48,7.48,116948744938,7.46,7.46,116948744938 +SK오션플랜트,100090,7,23750,2,1000,4.40,3946382,5694393,60180336,3946382,4.40,69.30,6.56,6.56,93256094600,6.52,6.52,93256094600 +CJ,001040,8,181900,2,16400,9.91,449077,127717,29176998,449077,9.91,351.62,1.54,1.54,80248844050,1.51,1.51,80248844050 +STX엔진,077970,9,48550,2,4050,9.10,1558981,801761,40148063,1558981,9.10,194.44,3.88,3.88,74519797800,3.82,3.82,74519797800 +올릭스,226950,10,85500,2,3700,4.52,862193,1557329,20106724,862193,4.52,55.36,4.29,4.29,73235482000,4.26,4.26,73235482000 +두산에너빌리티,034020,11,61950,5,-850,-1.35,1038560,5423711,640561146,1038560,-1.35,19.15,0.16,0.16,64350775100,0.16,0.16,64350775100 +HMM,011200,12,23400,2,900,4.00,2424382,1126537,1025039496,2424382,4.00,215.21,0.24,0.24,57467137850,0.24,0.24,57467137850 +HD한국조선해양,009540,13,434000,2,12000,2.84,122670,330948,70773116,122670,2.84,37.07,0.17,0.17,52575601000,0.17,0.17,52575601000 +에이비엘바이오,298380,14,98800,2,3300,3.46,522442,533394,54575095,522442,3.46,97.95,0.96,0.96,51503158950,0.96,0.96,51503158950 +퓨쳐켐,220100,15,22300,5,-450,-1.98,2108341,4031304,22102155,2108341,-1.98,52.30,9.54,9.54,49174674675,9.98,9.98,49174674675 +KODEX 코스닥150레버리지,233740,16,8950,2,85,0.96,5273969,16509299,197400000,5273969,0.96,31.95,2.67,2.67,47281237325,2.68,2.68,47281237325 +SOL 조선TOP3플러스,466920,17,33240,5,-45,-0.14,1412309,2306508,45300000,1412309,-0.14,61.23,3.12,3.12,46424047565,3.08,3.08,46424047565 +솔루엠,248070,18,20200,2,3780,23.02,2337869,243408,47816236,2337869,23.02,960.47,4.89,4.89,45437216440,4.70,4.70,45437216440 +TIGER 조선TOP10,494670,19,25990,5,-185,-0.71,1738019,1822240,21500000,1738019,-0.71,95.38,8.08,8.08,44781969283,8.01,8.01,44781969283 +두산,000150,20,575000,2,39000,7.28,76600,106577,16523835,76600,7.28,71.87,0.46,0.46,43198359000,0.45,0.45,43198359000 +이수페타시스,007660,21,64100,5,-100,-0.16,656917,1140524,73409219,656917,-0.16,57.60,0.89,0.89,43190637400,0.92,0.92,43190637400 +KODEX 200,069500,22,43480,2,180,0.42,949994,7637405,163350000,949994,0.42,12.44,0.58,0.58,41325560335,0.58,0.58,41325560335 +카카오,035720,23,59000,2,500,0.85,657007,2592577,442124799,657007,0.85,25.34,0.15,0.15,38962067350,0.15,0.15,38962067350 +한화엔진,082740,24,45300,2,400,0.89,834122,1719165,83447142,834122,0.89,48.52,1.00,1.00,37649182550,1.00,1.00,37649182550 +KODEX 인버스,114800,25,3470,5,-10,-0.29,10775272,23168254,213100000,10775272,-0.29,46.51,5.06,5.06,37343662233,5.05,5.05,37343662233 +SKC,011790,26,98900,2,5000,5.32,329142,104689,37868298,329142,5.32,314.40,0.87,0.87,32466584050,0.87,0.87,32466584050 +현대힘스,460930,27,28700,2,1550,5.71,1165876,1902557,35479871,1165876,5.71,61.28,3.29,3.29,32417121775,3.18,3.18,32417121775 +TIGER 미국S&P500,360750,28,22505,2,180,0.81,1420876,4949702,409150000,1420876,0.81,28.71,0.35,0.35,31983913003,0.35,0.35,31983913003 +프로티나,468530,29,23650,5,-950,-3.86,1241308,9510976,10871991,1241308,-3.86,13.05,11.42,11.42,30358842500,11.81,11.81,30358842500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7300,5,-65,-0.88,3992403,1801798,5000000,3992403,-0.88,221.58,79.85,79.85,29171187830,79.92,79.92,29171187830 diff --git a/top30/20250905/top30-tv-20250905-095002.csv b/top30/20250905/top30-tv-20250905-095002.csv new file mode 100644 index 000000000000..2b67b9555a22 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,113800,5,-5100,-4.29,2640613,2091765,306413394,2640613,-4.29,126.24,0.86,0.86,297463910150,0.85,0.85,297463910150 +SK하이닉스,000660,2,273000,2,7500,2.82,903301,2189959,728002365,903301,2.82,41.25,0.12,0.12,246915795250,0.12,0.12,246915795250 +HJ중공업,097230,3,25150,2,800,3.29,8044713,17706922,83274281,8044713,3.29,45.43,9.66,9.66,203182408750,9.70,9.70,203182408750 +삼성전자,005930,4,69750,5,-350,-0.50,2807187,12284414,5919637922,2807187,-0.50,22.85,0.05,0.05,196732565100,0.05,0.05,196732565100 +KODEX 레버리지,122630,5,25070,2,175,0.70,6529076,18906272,88400000,6529076,0.70,34.53,7.39,7.39,163973052878,7.40,7.40,163973052878 +KODEX 200선물인버스2X,252670,6,1291,5,-9,-0.69,96244451,280161792,1214600000,96244451,-0.69,34.35,7.92,7.92,123980308855,7.91,7.91,123980308855 +SK오션플랜트,100090,7,23800,2,1050,4.62,4221946,5694393,60180336,4221946,4.62,74.14,7.02,7.02,99792347000,6.97,6.97,99792347000 +CJ,001040,8,177300,2,11800,7.13,535630,127717,29176998,535630,7.13,419.39,1.84,1.84,95803148950,1.85,1.85,95803148950 +STX엔진,077970,9,47600,2,3100,6.97,1751337,801761,40148063,1751337,6.97,218.44,4.36,4.36,83809579000,4.39,4.39,83809579000 +올릭스,226950,10,84600,2,2800,3.42,933301,1557329,20106724,933301,3.42,59.93,4.64,4.64,79314639700,4.66,4.66,79314639700 +두산에너빌리티,034020,11,61750,5,-1050,-1.67,1147454,5423711,640561146,1147454,-1.67,21.16,0.18,0.18,71080428250,0.18,0.18,71080428250 +현대힘스,460930,12,30050,2,2900,10.68,2453427,1902557,35479871,2453427,10.68,128.95,6.91,6.91,70151962325,6.58,6.58,70151962325 +HMM,011200,13,23150,2,650,2.89,2911522,1126537,1025039496,2911522,2.89,258.45,0.28,0.28,68743564150,0.29,0.29,68743564150 +에이비엘바이오,298380,14,99600,2,4100,4.29,661701,533394,54575095,661701,4.29,124.05,1.21,1.21,65385650500,1.20,1.20,65385650500 +HD한국조선해양,009540,15,436500,2,14500,3.44,143451,330948,70773116,143451,3.44,43.35,0.20,0.20,61633767250,0.20,0.20,61633767250 +TIGER 조선TOP10,494670,16,26127,5,-48,-0.18,2152047,1822240,21500000,2152047,-0.18,118.10,10.01,10.01,55570100748,9.89,9.89,55570100748 +퓨쳐켐,220100,17,22850,2,100,0.44,2362503,4031304,22102155,2362503,0.44,58.60,10.69,10.69,54921298550,10.87,10.87,54921298550 +KODEX 코스닥150레버리지,233740,18,8975,2,110,1.24,5905485,16509299,197400000,5905485,1.24,35.77,2.99,2.99,52942734248,2.99,2.99,52942734248 +솔루엠,248070,19,19630,2,3210,19.55,2679205,243408,47816236,2679205,19.55,1100.71,5.60,5.60,52272090695,5.57,5.57,52272090695 +SOL 조선TOP3플러스,466920,20,33390,2,105,0.32,1560678,2306508,45300000,1560678,0.32,67.66,3.45,3.45,51366134219,3.40,3.40,51366134219 +두산,000150,21,569000,2,33000,6.16,88532,106577,16523835,88532,6.16,83.07,0.54,0.54,50027934000,0.53,0.53,50027934000 +KODEX 200,069500,22,43455,2,155,0.36,1149992,7637405,163350000,1149992,0.36,15.06,0.70,0.70,50017080910,0.70,0.70,50017080910 +이수페타시스,007660,23,63300,5,-900,-1.40,750195,1140524,73409219,750195,-1.40,65.78,1.02,1.02,49119044150,1.06,1.06,49119044150 +한화엔진,082740,24,45350,2,450,1.00,907250,1719165,83447142,907250,1.00,52.77,1.09,1.09,40960098750,1.08,1.08,40960098750 +카카오,035720,25,59000,2,500,0.85,677190,2592577,442124799,677190,0.85,26.12,0.15,0.15,40152780100,0.15,0.15,40152780100 +KODEX 인버스,114800,26,3470,5,-10,-0.29,10966496,23168254,213100000,10966496,-0.29,47.33,5.15,5.15,38007256884,5.14,5.14,38007256884 +프로티나,468530,27,24400,5,-200,-0.81,1439564,9510976,10871991,1439564,-0.81,15.14,13.24,13.24,35158505900,13.25,13.25,35158505900 +SKC,011790,28,98600,2,4700,5.01,347418,104689,37868298,347418,5.01,331.86,0.92,0.92,34278247400,0.92,0.92,34278247400 +TIGER 미국S&P500,360750,29,22510,2,185,0.83,1488589,4949702,409150000,1488589,0.83,30.07,0.36,0.36,33508123693,0.36,0.36,33508123693 +NAVER,035420,30,227250,2,250,0.11,147698,971838,156852638,147698,0.11,15.20,0.09,0.09,33489788250,0.09,0.09,33489788250 diff --git a/top30/20250905/top30-tv-20250905-100001.csv b/top30/20250905/top30-tv-20250905-100001.csv new file mode 100644 index 000000000000..b4975f0c1c6d --- /dev/null +++ b/top30/20250905/top30-tv-20250905-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,113600,5,-5300,-4.46,2808679,2091765,306413394,2808679,-4.46,134.27,0.92,0.92,316578984300,0.91,0.91,316578984300 +SK하이닉스,000660,2,273000,2,7500,2.82,1044875,2189959,728002365,1044875,2.82,47.71,0.14,0.14,285576177000,0.14,0.14,285576177000 +HJ중공업,097230,3,24900,2,550,2.26,8669553,17706922,83274281,8669553,2.26,48.96,10.41,10.41,218826201625,10.55,10.55,218826201625 +삼성전자,005930,4,69850,5,-250,-0.36,3083419,12284414,5919637922,3083419,-0.36,25.10,0.05,0.05,216034097850,0.05,0.05,216034097850 +KODEX 레버리지,122630,5,25060,2,165,0.66,7191074,18906272,88400000,7191074,0.66,38.04,8.13,8.13,180575172013,8.15,8.15,180575172013 +KODEX 200선물인버스2X,252670,6,1291,5,-9,-0.69,105379027,280161792,1214600000,105379027,-0.69,37.61,8.68,8.68,135760922841,8.66,8.66,135760922841 +현대힘스,460930,7,29850,2,2700,9.94,3824709,1902557,35479871,3824709,9.94,201.03,10.78,10.78,111498535325,10.53,10.53,111498535325 +SK오션플랜트,100090,8,23900,2,1150,5.05,4679463,5694393,60180336,4679463,5.05,82.18,7.78,7.78,110795977400,7.70,7.70,110795977400 +CJ,001040,9,176000,2,10500,6.34,606067,127717,29176998,606067,6.34,474.54,2.08,2.08,108186060450,2.11,2.11,108186060450 +STX엔진,077970,10,47550,2,3050,6.85,1845688,801761,40148063,1845688,6.85,230.20,4.60,4.60,88294941400,4.63,4.63,88294941400 +올릭스,226950,11,84800,2,3000,3.67,974637,1557329,20106724,974637,3.67,62.58,4.85,4.85,82818324750,4.86,4.86,82818324750 +두산에너빌리티,034020,12,61700,5,-1100,-1.75,1306474,5423711,640561146,1306474,-1.75,24.09,0.20,0.20,80886570050,0.20,0.20,80886570050 +HMM,011200,13,23100,2,600,2.67,3091088,1126537,1025039496,3091088,2.67,274.39,0.30,0.30,72894135850,0.31,0.31,72894135850 +에이비엘바이오,298380,14,99300,2,3800,3.98,698183,533394,54575095,698183,3.98,130.89,1.28,1.28,69023400200,1.27,1.27,69023400200 +HD한국조선해양,009540,15,435500,2,13500,3.20,156893,330948,70773116,156893,3.20,47.41,0.22,0.22,67499198500,0.22,0.22,67499198500 +TIGER 조선TOP10,494670,16,26140,5,-35,-0.13,2592297,1822240,21500000,2592297,-0.13,142.26,12.06,12.06,67081484463,11.94,11.94,67081484463 +NAVER,035420,17,229000,2,2000,0.88,294127,971838,156852638,294127,0.88,30.27,0.19,0.19,67063851750,0.19,0.19,67063851750 +KODEX 코스닥150레버리지,233740,18,8975,2,110,1.24,6681321,16509299,197400000,6681321,1.24,40.47,3.38,3.38,59917020785,3.38,3.38,59917020785 +퓨쳐켐,220100,19,22500,5,-250,-1.10,2510865,4031304,22102155,2510865,-1.10,62.28,11.36,11.36,58311866300,11.73,11.73,58311866300 +솔루엠,248070,20,19520,2,3100,18.88,2882175,243408,47816236,2882175,18.88,1184.09,6.03,6.03,56228548380,6.02,6.02,56228548380 +SOL 조선TOP3플러스,466920,21,33425,2,140,0.42,1702701,2306508,45300000,1702701,0.42,73.82,3.76,3.76,56111152141,3.71,3.71,56111152141 +KODEX 200,069500,22,43445,2,145,0.33,1276489,7637405,163350000,1276489,0.33,16.71,0.78,0.78,55516636070,0.78,0.78,55516636070 +두산,000150,23,573000,2,37000,6.90,95898,106577,16523835,95898,6.90,89.98,0.58,0.58,54230806000,0.57,0.57,54230806000 +이수페타시스,007660,24,63700,5,-500,-0.78,793132,1140524,73409219,793132,-0.78,69.54,1.08,1.08,51847519000,1.11,1.11,51847519000 +한화엔진,082740,25,45500,2,600,1.34,1002841,1719165,83447142,1002841,1.34,58.33,1.20,1.20,45308118200,1.19,1.19,45308118200 +카카오,035720,26,59200,2,700,1.20,706625,2592577,442124799,706625,1.20,27.26,0.16,0.16,41891640400,0.16,0.16,41891640400 +코닉오토메이션,391710,27,2690,2,490,22.27,16455303,1367591,42065086,16455303,22.27,1203.23,39.12,39.12,41343137533,36.54,36.54,41343137533 +한화에어로스페이스,012450,28,921000,5,-10000,-1.07,43994,147466,51563401,43994,-1.07,29.83,0.09,0.09,41226155000,0.09,0.09,41226155000 +KODEX 인버스,114800,29,3475,5,-5,-0.14,11550979,23168254,213100000,11550979,-0.14,49.86,5.42,5.42,40035494143,5.41,5.41,40035494143 +프로티나,468530,30,24400,5,-200,-0.81,1579727,9510976,10871991,1579727,-0.81,16.61,14.53,14.53,38598274175,14.55,14.55,38598274175 diff --git a/top30/20250905/top30-tv-20250905-101001.csv b/top30/20250905/top30-tv-20250905-101001.csv new file mode 100644 index 000000000000..686cc6e76a90 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,113800,5,-5100,-4.29,2896532,2091765,306413394,2896532,-4.29,138.47,0.95,0.95,326570955800,0.94,0.94,326570955800 +SK하이닉스,000660,2,273500,2,8000,3.01,1112807,2189959,728002365,1112807,3.01,50.81,0.15,0.15,304156698250,0.15,0.15,304156698250 +삼성전자,005930,3,69800,5,-300,-0.43,3372202,12284414,5919637922,3372202,-0.43,27.45,0.06,0.06,236190212250,0.06,0.06,236190212250 +HJ중공업,097230,4,24800,2,450,1.85,9191015,17706922,83274281,9191015,1.85,51.91,11.04,11.04,231774496900,11.22,11.22,231774496900 +KODEX 레버리지,122630,5,25085,2,190,0.76,7658630,18906272,88400000,7658630,0.76,40.51,8.66,8.66,192293312927,8.67,8.67,192293312927 +KODEX 200선물인버스2X,252670,6,1290,5,-10,-0.77,110636890,280161792,1214600000,110636890,-0.77,39.49,9.11,9.11,142548422610,9.10,9.10,142548422610 +현대힘스,460930,7,29950,2,2800,10.31,4846063,1902557,35479871,4846063,10.31,254.71,13.66,13.66,142162676600,13.38,13.38,142162676600 +CJ,001040,8,169350,2,3850,2.33,726610,127717,29176998,726610,2.33,568.92,2.49,2.49,128752522300,2.61,2.61,128752522300 +SK오션플랜트,100090,9,23650,2,900,3.96,4840959,5694393,60180336,4840959,3.96,85.01,8.04,8.04,114630205725,8.05,8.05,114630205725 +STX엔진,077970,10,47100,2,2600,5.84,1920815,801761,40148063,1920815,5.84,239.57,4.78,4.78,91844430850,4.86,4.86,91844430850 +두산에너빌리티,034020,11,61700,5,-1100,-1.75,1392769,5423711,640561146,1392769,-1.75,25.68,0.22,0.22,86206004800,0.22,0.22,86206004800 +올릭스,226950,12,85100,2,3300,4.03,1005349,1557329,20106724,1005349,4.03,64.56,5.00,5.00,85421719100,4.99,4.99,85421719100 +NAVER,035420,13,230500,2,3500,1.54,345738,971838,156852638,345738,1.54,35.58,0.22,0.22,78914204000,0.22,0.22,78914204000 +HMM,011200,14,23200,2,700,3.11,3157963,1126537,1025039496,3157963,3.11,280.32,0.31,0.31,74443817550,0.31,0.31,74443817550 +현대무벡스,319400,15,6930,2,300,4.52,10642988,15173809,111376039,10642988,4.52,70.14,9.56,9.56,73241141120,9.49,9.49,73241141120 +에이비엘바이오,298380,16,99400,2,3900,4.08,729788,533394,54575095,729788,4.08,136.82,1.34,1.34,72158448900,1.33,1.33,72158448900 +HD한국조선해양,009540,17,435500,2,13500,3.20,166494,330948,70773116,166494,3.20,50.31,0.24,0.24,71677726500,0.23,0.23,71677726500 +TIGER 조선TOP10,494670,18,26135,5,-40,-0.15,2691213,1822240,21500000,2691213,-0.15,147.69,12.52,12.52,69667523682,12.40,12.40,69667523682 +KODEX 코스닥150레버리지,233740,19,8992,2,127,1.43,7181084,16509299,197400000,7181084,1.43,43.50,3.64,3.64,64403108028,3.63,3.63,64403108028 +SOL 조선TOP3플러스,466920,20,33445,2,160,0.48,1844082,2306508,45300000,1844082,0.48,79.95,4.07,4.07,60838558176,4.02,4.02,60838558176 +퓨쳐켐,220100,21,22900,2,150,0.66,2576016,4031304,22102155,2576016,0.66,63.90,11.66,11.66,59794752250,11.81,11.81,59794752250 +솔루엠,248070,22,19150,2,2730,16.63,3050557,243408,47816236,3050557,16.63,1253.27,6.38,6.38,59483448555,6.50,6.50,59483448555 +KODEX 200,069500,23,43480,2,180,0.42,1336393,7637405,163350000,1336393,0.42,17.50,0.82,0.82,58120097064,0.82,0.82,58120097064 +두산,000150,24,563000,2,27000,5.04,101910,106577,16523835,101910,5.04,95.62,0.62,0.62,57633596500,0.62,0.62,57633596500 +이수페타시스,007660,25,63900,5,-300,-0.47,818858,1140524,73409219,818858,-0.47,71.80,1.12,1.12,53494366100,1.14,1.14,53494366100 +한화에어로스페이스,012450,26,916000,5,-15000,-1.61,56888,147466,51563401,56888,-1.61,38.58,0.11,0.11,53082762500,0.11,0.11,53082762500 +한화엔진,082740,27,45750,2,850,1.89,1121670,1719165,83447142,1121670,1.89,65.25,1.34,1.34,50746638950,1.33,1.33,50746638950 +코닉오토메이션,391710,28,2700,2,500,22.73,19035431,1367591,42065086,19035431,22.73,1391.90,45.25,45.25,48364261242,42.58,42.58,48364261242 +카카오,035720,29,59300,2,800,1.37,750619,2592577,442124799,750619,1.37,28.95,0.17,0.17,44497226850,0.17,0.17,44497226850 +KODEX 인버스,114800,30,3467,5,-13,-0.37,11989608,23168254,213100000,11989608,-0.37,51.75,5.63,5.63,41557586459,5.62,5.62,41557586459 diff --git a/top30/20250905/top30-tv-20250905-102001.csv b/top30/20250905/top30-tv-20250905-102001.csv new file mode 100644 index 000000000000..0a107ade9b2b --- /dev/null +++ b/top30/20250905/top30-tv-20250905-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,114200,5,-4700,-3.95,3041151,2091765,306413394,3041151,-3.95,145.39,0.99,0.99,343085602800,0.98,0.98,343085602800 +SK하이닉스,000660,2,273500,2,8000,3.01,1169766,2189959,728002365,1169766,3.01,53.41,0.16,0.16,319738743750,0.16,0.16,319738743750 +삼성전자,005930,3,69800,5,-300,-0.43,3607013,12284414,5919637922,3607013,-0.43,29.36,0.06,0.06,252580642950,0.06,0.06,252580642950 +HJ중공업,097230,4,24900,2,550,2.26,9429108,17706922,83274281,9429108,2.26,53.25,11.32,11.32,237732935925,11.47,11.47,237732935925 +KODEX 레버리지,122630,5,25005,2,110,0.44,8418319,18906272,88400000,8418319,0.44,44.53,9.52,9.52,211307840164,9.56,9.56,211307840164 +현대힘스,460930,6,29250,2,2100,7.73,5387980,1902557,35479871,5387980,7.73,283.20,15.19,15.19,158224109525,15.25,15.25,158224109525 +KODEX 200선물인버스2X,252670,7,1293,5,-7,-0.54,116065954,280161792,1214600000,116065954,-0.54,41.43,9.56,9.56,149564617774,9.52,9.52,149564617774 +CJ,001040,8,170300,2,4800,2.90,794862,127717,29176998,794862,2.90,622.36,2.72,2.72,140227790200,2.82,2.82,140227790200 +SK오션플랜트,100090,9,24000,2,1250,5.49,5008105,5694393,60180336,5008105,5.49,87.95,8.32,8.32,118603502775,8.21,8.21,118603502775 +STX엔진,077970,10,46800,2,2300,5.17,1997679,801761,40148063,1997679,5.17,249.16,4.98,4.98,95449840925,5.08,5.08,95449840925 +두산에너빌리티,034020,11,61800,5,-1000,-1.59,1490123,5423711,640561146,1490123,-1.59,27.47,0.23,0.23,92233037400,0.23,0.23,92233037400 +올릭스,226950,12,86200,2,4400,5.38,1067038,1557329,20106724,1067038,5.38,68.52,5.31,5.31,90707372050,5.23,5.23,90707372050 +NAVER,035420,13,228750,2,1750,0.77,385043,971838,156852638,385043,0.77,39.62,0.25,0.25,87941918500,0.25,0.25,87941918500 +현대무벡스,319400,14,6870,2,240,3.62,11450655,15173809,111376039,11450655,3.62,75.46,10.28,10.28,78780987240,10.30,10.30,78780987240 +TIGER 조선TOP10,494670,15,26170,5,-5,-0.02,2959335,1822240,21500000,2959335,-0.02,162.40,13.76,13.76,76682998100,13.63,13.63,76682998100 +HD한국조선해양,009540,16,434000,2,12000,2.84,176960,330948,70773116,176960,2.84,53.47,0.25,0.25,76223629500,0.25,0.25,76223629500 +HMM,011200,17,23150,2,650,2.89,3219336,1126537,1025039496,3219336,2.89,285.77,0.31,0.31,75868186100,0.32,0.32,75868186100 +에이비엘바이오,298380,18,99100,2,3600,3.77,749166,533394,54575095,749166,3.77,140.45,1.37,1.37,74081944650,1.37,1.37,74081944650 +KODEX 코스닥150레버리지,233740,19,8975,2,110,1.24,7696287,16509299,197400000,7696287,1.24,46.62,3.90,3.90,69035804132,3.90,3.90,69035804132 +SOL 조선TOP3플러스,466920,20,33480,2,195,0.59,1964518,2306508,45300000,1964518,0.59,85.17,4.34,4.34,64869440891,4.28,4.28,64869440891 +솔루엠,248070,21,19380,2,2960,18.03,3237269,243408,47816236,3237269,18.03,1329.98,6.77,6.77,63071131405,6.81,6.81,63071131405 +KODEX 200,069500,22,43410,2,110,0.25,1449690,7637405,163350000,1449690,0.25,18.98,0.89,0.89,63041920827,0.89,0.89,63041920827 +한화에어로스페이스,012450,23,916000,5,-15000,-1.61,67543,147466,51563401,67543,-1.61,45.80,0.13,0.13,62811235500,0.13,0.13,62811235500 +퓨쳐켐,220100,24,22900,2,150,0.66,2633352,4031304,22102155,2633352,0.66,65.32,11.91,11.91,61105007150,12.07,12.07,61105007150 +두산,000150,25,563000,2,27000,5.04,105354,106577,16523835,105354,5.04,98.85,0.64,0.64,59578532500,0.64,0.64,59578532500 +한화엔진,082740,26,45950,2,1050,2.34,1259703,1719165,83447142,1259703,2.34,73.27,1.51,1.51,57072798250,1.49,1.49,57072798250 +이수페타시스,007660,27,64100,5,-100,-0.16,837602,1140524,73409219,837602,-0.16,73.44,1.14,1.14,54693662600,1.16,1.16,54693662600 +코닉오토메이션,391710,28,2765,2,565,25.68,20979989,1367591,42065086,20979989,25.68,1534.08,49.88,49.88,53641697570,46.12,46.12,53641697570 +카카오,035720,29,59200,2,700,1.20,816465,2592577,442124799,816465,1.20,31.49,0.18,0.18,48402896200,0.18,0.18,48402896200 +KODEX 인버스,114800,30,3470,5,-10,-0.29,12590717,23168254,213100000,12590717,-0.29,54.34,5.91,5.91,43646120085,5.90,5.90,43646120085 diff --git a/top30/20250905/top30-tv-20250905-103001.csv b/top30/20250905/top30-tv-20250905-103001.csv new file mode 100644 index 000000000000..1ef4afa0d040 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,113900,5,-5000,-4.21,3138363,2091765,306413394,3138363,-4.21,150.03,1.02,1.02,354147567100,1.01,1.01,354147567100 +SK하이닉스,000660,2,274000,2,8500,3.20,1218779,2189959,728002365,1218779,3.20,55.65,0.17,0.17,333153071750,0.17,0.17,333153071750 +삼성전자,005930,3,69800,5,-300,-0.43,3825329,12284414,5919637922,3825329,-0.43,31.14,0.06,0.06,267822807050,0.06,0.06,267822807050 +HJ중공업,097230,4,24800,2,450,1.85,9784367,17706922,83274281,9784367,1.85,55.26,11.75,11.75,246494307925,11.94,11.94,246494307925 +KODEX 레버리지,122630,5,25045,2,150,0.60,8804640,18906272,88400000,8804640,0.60,46.57,9.96,9.96,220979969631,9.98,9.98,220979969631 +현대힘스,460930,6,29000,2,1850,6.81,5859662,1902557,35479871,5859662,6.81,307.99,16.52,16.52,171903077775,16.71,16.71,171903077775 +KODEX 200선물인버스2X,252670,7,1292,5,-8,-0.62,118273873,280161792,1214600000,118273873,-0.62,42.22,9.74,9.74,152417581164,9.71,9.71,152417581164 +CJ,001040,8,169700,2,4200,2.54,816255,127717,29176998,816255,2.54,639.11,2.80,2.80,143870779400,2.91,2.91,143870779400 +SK오션플랜트,100090,9,24350,2,1600,7.03,5721382,5694393,60180336,5721382,7.03,100.47,9.51,9.51,135991564225,9.28,9.28,135991564225 +올릭스,226950,10,87800,2,6000,7.33,1334159,1557329,20106724,1334159,7.33,85.67,6.64,6.64,114059982600,6.46,6.46,114059982600 +STX엔진,077970,11,45600,2,1100,2.47,2156199,801761,40148063,2156199,2.47,268.93,5.37,5.37,102756489775,5.61,5.61,102756489775 +두산에너빌리티,034020,12,61800,5,-1000,-1.59,1521723,5423711,640561146,1521723,-1.59,28.06,0.24,0.24,94184591700,0.24,0.24,94184591700 +NAVER,035420,13,228500,2,1500,0.66,404420,971838,156852638,404420,0.66,41.61,0.26,0.26,92368138750,0.26,0.26,92368138750 +현대무벡스,319400,14,6910,2,280,4.22,12340272,15173809,111376039,12340272,4.22,81.33,11.08,11.08,84965976315,11.04,11.04,84965976315 +HD한국조선해양,009540,15,432500,2,10500,2.49,183751,330948,70773116,183751,2.49,55.52,0.26,0.26,79163306500,0.26,0.26,79163306500 +TIGER 조선TOP10,494670,16,26055,5,-120,-0.46,3026352,1822240,21500000,3026352,-0.46,166.08,14.08,14.08,78432405658,14.00,14.00,78432405658 +HMM,011200,17,23100,2,600,2.67,3274633,1126537,1025039496,3274633,2.67,290.68,0.32,0.32,77146961075,0.33,0.33,77146961075 +에이비엘바이오,298380,18,99600,2,4100,4.29,772169,533394,54575095,772169,4.29,144.77,1.41,1.41,76361030300,1.40,1.40,76361030300 +KODEX 코스닥150레버리지,233740,19,8980,2,115,1.30,7908857,16509299,197400000,7908857,1.30,47.91,4.01,4.01,70944861891,4.00,4.00,70944861891 +코닉오토메이션,391710,20,2830,2,630,28.64,26144551,1367591,42065086,26144551,28.64,1911.72,62.15,62.15,68221822785,57.31,57.31,68221822785 +SOL 조선TOP3플러스,466920,21,33300,2,15,0.05,2062150,2306508,45300000,2062150,0.05,89.41,4.55,4.55,68129006996,4.52,4.52,68129006996 +한화에어로스페이스,012450,22,917000,5,-14000,-1.50,71372,147466,51563401,71372,-1.50,48.40,0.14,0.14,66322222500,0.14,0.14,66322222500 +KODEX 200,069500,23,43445,2,145,0.33,1514596,7637405,163350000,1514596,0.33,19.83,0.93,0.93,65861134730,0.93,0.93,65861134730 +솔루엠,248070,24,19480,2,3060,18.64,3333325,243408,47816236,3333325,18.64,1369.44,6.97,6.97,64939399565,6.97,6.97,64939399565 +퓨쳐켐,220100,25,22850,2,100,0.44,2672589,4031304,22102155,2672589,0.44,66.30,12.09,12.09,61996016550,12.28,12.28,61996016550 +한화엔진,082740,26,45400,2,500,1.11,1357434,1719165,83447142,1357434,1.11,78.96,1.63,1.63,61542340350,1.62,1.62,61542340350 +두산,000150,27,566000,2,30000,5.60,107461,106577,16523835,107461,5.60,100.83,0.65,0.65,60767223000,0.65,0.65,60767223000 +이수페타시스,007660,28,63400,5,-800,-1.25,862300,1140524,73409219,862300,-1.25,75.61,1.17,1.17,56269329950,1.21,1.21,56269329950 +카카오,035720,29,59000,2,500,0.85,843388,2592577,442124799,843388,0.85,32.53,0.19,0.19,49991795200,0.19,0.19,49991795200 +삼성중공업,010140,30,21100,2,150,0.72,2243067,3658360,880000000,2243067,0.72,61.31,0.25,0.25,47105396800,0.25,0.25,47105396800 diff --git a/top30/20250905/top30-tv-20250905-104002.csv b/top30/20250905/top30-tv-20250905-104002.csv new file mode 100644 index 000000000000..cfcbad7554cd --- /dev/null +++ b/top30/20250905/top30-tv-20250905-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,114100,5,-4800,-4.04,3198644,2091765,306413394,3198644,-4.04,152.92,1.04,1.04,361016839400,1.03,1.03,361016839400 +SK하이닉스,000660,2,273500,2,8000,3.01,1256787,2189959,728002365,1256787,3.01,57.39,0.17,0.17,343555400750,0.17,0.17,343555400750 +삼성전자,005930,3,69700,5,-400,-0.57,4162423,12284414,5919637922,4162423,-0.57,33.88,0.07,0.07,291325601600,0.07,0.07,291325601600 +HJ중공업,097230,4,24525,2,175,0.72,10018205,17706922,83274281,10018205,0.72,56.58,12.03,12.03,252257464625,12.35,12.35,252257464625 +KODEX 레버리지,122630,5,24975,2,80,0.32,9247343,18906272,88400000,9247343,0.32,48.91,10.46,10.46,232042695734,10.51,10.51,232042695734 +현대힘스,460930,6,28950,2,1800,6.63,6093560,1902557,35479871,6093560,6.63,320.28,17.17,17.17,178634033925,17.39,17.39,178634033925 +KODEX 200선물인버스2X,252670,7,1295,5,-5,-0.38,123832900,280161792,1214600000,123832900,-0.38,44.20,10.20,10.20,159616136336,10.15,10.15,159616136336 +CJ,001040,8,169200,2,3700,2.24,831336,127717,29176998,831336,2.24,650.92,2.85,2.85,146425391550,2.97,2.97,146425391550 +SK오션플랜트,100090,9,24100,2,1350,5.93,6031369,5694393,60180336,6031369,5.93,105.92,10.02,10.02,143471938650,9.89,9.89,143471938650 +올릭스,226950,10,86100,2,4300,5.26,1480168,1557329,20106724,1480168,5.26,95.05,7.36,7.36,126790167400,7.32,7.32,126790167400 +STX엔진,077970,11,46050,2,1550,3.48,2214533,801761,40148063,2214533,3.48,276.21,5.52,5.52,105427300425,5.70,5.70,105427300425 +NAVER,035420,12,228000,2,1000,0.44,420512,971838,156852638,420512,0.44,43.27,0.27,0.27,96037514250,0.27,0.27,96037514250 +두산에너빌리티,034020,13,61800,5,-1000,-1.59,1537831,5423711,640561146,1537831,-1.59,28.35,0.24,0.24,95179366050,0.24,0.24,95179366050 +현대무벡스,319400,14,6910,2,280,4.22,12714264,15173809,111376039,12714264,4.22,83.79,11.42,11.42,87550075305,11.38,11.38,87550075305 +TIGER 조선TOP10,494670,15,26075,5,-100,-0.38,3211577,1822240,21500000,3211577,-0.38,176.24,14.94,14.94,83261861324,14.85,14.85,83261861324 +HD한국조선해양,009540,16,433500,2,11500,2.73,189485,330948,70773116,189485,2.73,57.26,0.27,0.27,81645747750,0.27,0.27,81645747750 +HMM,011200,17,22950,2,450,2.00,3383549,1126537,1025039496,3383549,2.00,300.35,0.33,0.33,79654731725,0.34,0.34,79654731725 +에이비엘바이오,298380,18,98200,2,2700,2.83,803087,533394,54575095,803087,2.83,150.56,1.47,1.47,79407950200,1.48,1.48,79407950200 +코닉오토메이션,391710,19,2810,2,610,27.73,29733278,1367591,42065086,29733278,27.73,2174.14,70.68,70.68,78449918997,66.37,66.37,78449918997 +KODEX 코스닥150레버리지,233740,20,8960,2,95,1.07,8233628,16509299,197400000,8233628,1.07,49.87,4.17,4.17,73854259581,4.18,4.18,73854259581 +SOL 조선TOP3플러스,466920,21,33330,2,45,0.14,2138331,2306508,45300000,2138331,0.14,92.71,4.72,4.72,70667586986,4.68,4.68,70667586986 +KODEX 200,069500,22,43380,2,80,0.18,1607417,7637405,163350000,1607417,0.18,21.05,0.98,0.98,69888357412,0.99,0.99,69888357412 +한화에어로스페이스,012450,23,913000,5,-18000,-1.93,75215,147466,51563401,75215,-1.93,51.00,0.15,0.15,69839982000,0.15,0.15,69839982000 +솔루엠,248070,24,19400,2,2980,18.15,3424118,243408,47816236,3424118,18.15,1406.74,7.16,7.16,66690668900,7.19,7.19,66690668900 +한화엔진,082740,25,45450,2,550,1.22,1415076,1719165,83447142,1415076,1.22,82.31,1.70,1.70,64156569775,1.69,1.69,64156569775 +퓨쳐켐,220100,26,22900,2,150,0.66,2705236,4031304,22102155,2705236,0.66,67.11,12.24,12.24,62739934475,12.40,12.40,62739934475 +두산,000150,27,566000,2,30000,5.60,109485,106577,16523835,109485,5.60,102.73,0.66,0.66,61914051500,0.66,0.66,61914051500 +온코닉테라퓨틱스,476060,28,34450,2,3900,12.77,1800734,4403024,11063810,1800734,12.77,40.90,16.28,16.28,57871805350,15.18,15.18,57871805350 +이수페타시스,007660,29,63500,5,-700,-1.09,884877,1140524,73409219,884877,-1.09,77.59,1.21,1.21,57701638400,1.24,1.24,57701638400 +삼성중공업,010140,30,21000,2,50,0.24,2583104,3658360,880000000,2583104,0.24,70.61,0.29,0.29,54275523775,0.29,0.29,54275523775 diff --git a/top30/20250905/top30-tv-20250905-105001.csv b/top30/20250905/top30-tv-20250905-105001.csv new file mode 100644 index 000000000000..998b459eef95 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274000,2,8500,3.20,1410990,2189959,728002365,1410990,3.20,64.43,0.19,0.19,385810690250,0.19,0.19,385810690250 +한화오션,042660,2,113500,5,-5400,-4.54,3270385,2091765,306413394,3270385,-4.54,156.35,1.07,1.07,369174259400,1.06,1.06,369174259400 +삼성전자,005930,3,69600,5,-500,-0.71,4631609,12284414,5919637922,4631609,-0.71,37.70,0.08,0.08,323982973200,0.08,0.08,323982973200 +HJ중공업,097230,4,24200,5,-150,-0.62,10441511,17706922,83274281,10441511,-0.62,58.97,12.54,12.54,262582605975,13.03,13.03,262582605975 +KODEX 레버리지,122630,5,24960,2,65,0.26,9782169,18906272,88400000,9782169,0.26,51.74,11.07,11.07,245377597905,11.12,11.12,245377597905 +현대힘스,460930,6,28700,2,1550,5.71,6462114,1902557,35479871,6462114,5.71,339.65,18.21,18.21,189299576800,18.59,18.59,189299576800 +KODEX 200선물인버스2X,252670,7,1296,5,-4,-0.31,128207793,280161792,1214600000,128207793,-0.31,45.76,10.56,10.56,165293504122,10.50,10.50,165293504122 +CJ,001040,8,168900,2,3400,2.05,842292,127717,29176998,842292,2.05,659.50,2.89,2.89,148275124300,3.01,3.01,148275124300 +SK오션플랜트,100090,9,23900,2,1150,5.05,6186784,5694393,60180336,6186784,5.05,108.65,10.28,10.28,147188001000,10.23,10.23,147188001000 +올릭스,226950,10,86400,2,4600,5.62,1534943,1557329,20106724,1534943,5.62,98.56,7.63,7.63,131521903000,7.57,7.57,131521903000 +STX엔진,077970,11,45800,2,1300,2.92,2260155,801761,40148063,2260155,2.92,281.90,5.63,5.63,107527522850,5.85,5.85,107527522850 +NAVER,035420,12,227750,2,750,0.33,437627,971838,156852638,437627,0.33,45.03,0.28,0.28,99944562250,0.28,0.28,99944562250 +두산에너빌리티,034020,13,61700,5,-1100,-1.75,1579719,5423711,640561146,1579719,-1.75,29.13,0.25,0.25,97763526900,0.25,0.25,97763526900 +현대무벡스,319400,14,6910,2,280,4.22,12975475,15173809,111376039,12975475,4.22,85.51,11.65,11.65,89353090860,11.61,11.61,89353090860 +TIGER 조선TOP10,494670,15,25990,5,-185,-0.71,3331851,1822240,21500000,3331851,-0.71,182.84,15.50,15.50,86391630396,15.46,15.46,86391630396 +HD한국조선해양,009540,16,430500,2,8500,2.01,198280,330948,70773116,198280,2.01,59.91,0.28,0.28,85446354000,0.28,0.28,85446354000 +코닉오토메이션,391710,17,2765,2,565,25.68,31220257,1367591,42065086,31220257,25.68,2282.86,74.22,74.22,82587836274,71.01,71.01,82587836274 +에이비엘바이오,298380,18,97800,2,2300,2.41,834056,533394,54575095,834056,2.41,156.37,1.53,1.53,82437999250,1.54,1.54,82437999250 +HMM,011200,19,22950,2,450,2.00,3448921,1126537,1025039496,3448921,2.00,306.15,0.34,0.34,81155500650,0.34,0.34,81155500650 +온코닉테라퓨틱스,476060,20,34750,2,4200,13.75,2452392,4403024,11063810,2452392,13.75,55.70,22.17,22.17,80504836975,20.94,20.94,80504836975 +한화에어로스페이스,012450,21,920000,5,-11000,-1.18,84275,147466,51563401,84275,-1.18,57.15,0.16,0.16,78169007000,0.16,0.16,78169007000 +KODEX 코스닥150레버리지,233740,22,8960,2,95,1.07,8647432,16509299,197400000,8647432,1.07,52.38,4.38,4.38,77557080230,4.38,4.38,77557080230 +KODEX 200,069500,23,43360,2,60,0.14,1749092,7637405,163350000,1749092,0.14,22.90,1.07,1.07,76029239536,1.07,1.07,76029239536 +SOL 조선TOP3플러스,466920,24,33230,5,-55,-0.17,2189105,2306508,45300000,2189105,-0.17,94.91,4.83,4.83,72357866025,4.81,4.81,72357866025 +솔루엠,248070,25,18910,2,2490,15.16,3528084,243408,47816236,3528084,15.16,1449.45,7.38,7.38,68677160855,7.60,7.60,68677160855 +한화엔진,082740,26,45400,2,500,1.11,1454416,1719165,83447142,1454416,1.11,84.60,1.74,1.74,65948907625,1.74,1.74,65948907625 +퓨쳐켐,220100,27,22900,2,150,0.66,2741264,4031304,22102155,2741264,0.66,68.00,12.40,12.40,63564181875,12.56,12.56,63564181875 +두산,000150,28,567000,2,31000,5.78,112025,106577,16523835,112025,5.78,105.11,0.68,0.68,63352399500,0.68,0.68,63352399500 +POSCO홀딩스,005490,29,273500,5,-10500,-3.70,219523,179969,80932952,219523,-3.70,121.98,0.27,0.27,61026881000,0.28,0.28,61026881000 +이수페타시스,007660,30,63700,5,-500,-0.78,894024,1140524,73409219,894024,-0.78,78.39,1.22,1.22,58284399250,1.25,1.25,58284399250 diff --git a/top30/20250905/top30-tv-20250905-110002.csv b/top30/20250905/top30-tv-20250905-110002.csv new file mode 100644 index 000000000000..b9e53f6fae6b --- /dev/null +++ b/top30/20250905/top30-tv-20250905-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274500,2,9000,3.39,1516719,2189959,728002365,1516719,3.39,69.26,0.21,0.21,414835348500,0.21,0.21,414835348500 +한화오션,042660,2,113000,5,-5900,-4.96,3406986,2091765,306413394,3406986,-4.96,162.88,1.11,1.11,384633743450,1.11,1.11,384633743450 +삼성전자,005930,3,69700,5,-400,-0.57,4897680,12284414,5919637922,4897680,-0.57,39.87,0.08,0.08,342525485200,0.08,0.08,342525485200 +HJ중공업,097230,4,24400,2,50,0.21,10866678,17706922,83274281,10866678,0.21,61.37,13.05,13.05,272933159750,13.43,13.43,272933159750 +KODEX 레버리지,122630,5,25015,2,120,0.48,10267743,18906272,88400000,10267743,0.48,54.31,11.62,11.62,257517634245,11.65,11.65,257517634245 +현대힘스,460930,6,28800,2,1650,6.08,6588446,1902557,35479871,6588446,6.08,346.29,18.57,18.57,192924359075,18.88,18.88,192924359075 +KODEX 200선물인버스2X,252670,7,1292,5,-8,-0.62,133318246,280161792,1214600000,133318246,-0.62,47.59,10.98,10.98,171908614304,10.95,10.95,171908614304 +SK오션플랜트,100090,8,24550,2,1800,7.91,6723467,5694393,60180336,6723467,7.91,118.07,11.17,11.17,160347154150,10.85,10.85,160347154150 +CJ,001040,9,169900,2,4400,2.66,855712,127717,29176998,855712,2.66,670.01,2.93,2.93,150540748600,3.04,3.04,150540748600 +올릭스,226950,10,86700,2,4900,5.99,1566271,1557329,20106724,1566271,5.99,100.57,7.79,7.79,134227417200,7.70,7.70,134227417200 +STX엔진,077970,11,45700,2,1200,2.70,2306075,801761,40148063,2306075,2.70,287.63,5.74,5.74,109626269025,5.97,5.97,109626269025 +두산에너빌리티,034020,12,61600,5,-1200,-1.91,1747761,5423711,640561146,1747761,-1.91,32.22,0.27,0.27,108104118050,0.27,0.27,108104118050 +NAVER,035420,13,228000,2,1000,0.44,447493,971838,156852638,447493,0.44,46.05,0.29,0.29,102194125000,0.29,0.29,102194125000 +현대무벡스,319400,14,7030,2,400,6.03,14102747,15173809,111376039,14102747,6.03,92.94,12.66,12.66,97283449955,12.42,12.42,97283449955 +온코닉테라퓨틱스,476060,15,33800,2,3250,10.64,2752935,4403024,11063810,2752935,10.64,62.52,24.88,24.88,90796020875,24.28,24.28,90796020875 +TIGER 조선TOP10,494670,16,25950,5,-225,-0.86,3499036,1822240,21500000,3499036,-0.86,192.02,16.27,16.27,90731816721,16.26,16.26,90731816721 +HD한국조선해양,009540,17,431000,2,9000,2.13,205199,330948,70773116,205199,2.13,62.00,0.29,0.29,88426726250,0.29,0.29,88426726250 +에이비엘바이오,298380,18,97800,2,2300,2.41,858585,533394,54575095,858585,2.41,160.97,1.57,1.57,84833260650,1.59,1.59,84833260650 +코닉오토메이션,391710,19,2780,2,580,26.36,31703171,1367591,42065086,31703171,26.36,2318.18,75.37,75.37,83930383801,71.77,71.77,83930383801 +HMM,011200,20,23100,2,600,2.67,3537156,1126537,1025039496,3537156,2.67,313.98,0.35,0.35,83190287600,0.35,0.35,83190287600 +KODEX 200,069500,21,43420,2,120,0.28,1879901,7637405,163350000,1879901,0.28,24.61,1.15,1.15,81706216841,1.15,1.15,81706216841 +한화에어로스페이스,012450,22,922000,5,-9000,-0.97,87912,147466,51563401,87912,-0.97,59.62,0.17,0.17,81522757000,0.17,0.17,81522757000 +KODEX 코스닥150레버리지,233740,23,8975,2,110,1.24,8984055,16509299,197400000,8984055,1.24,54.42,4.55,4.55,80574932433,4.55,4.55,80574932433 +SOL 조선TOP3플러스,466920,24,33185,5,-100,-0.30,2291346,2306508,45300000,2291346,-0.30,99.34,5.06,5.06,75752420095,5.04,5.04,75752420095 +솔루엠,248070,25,19060,2,2640,16.08,3604312,243408,47816236,3604312,16.08,1480.77,7.54,7.54,70122543780,7.69,7.69,70122543780 +한화엔진,082740,26,45300,2,400,0.89,1488918,1719165,83447142,1488918,0.89,86.61,1.78,1.78,67512912275,1.79,1.79,67512912275 +두산,000150,27,572000,2,36000,6.72,117588,106577,16523835,117588,6.72,110.33,0.71,0.71,66522392500,0.70,0.70,66522392500 +POSCO홀딩스,005490,28,274500,5,-9500,-3.35,232165,179969,80932952,232165,-3.35,129.00,0.29,0.29,64493397250,0.29,0.29,64493397250 +퓨쳐켐,220100,29,22850,2,100,0.44,2778776,4031304,22102155,2778776,0.44,68.93,12.57,12.57,64421112825,12.76,12.76,64421112825 +이수페타시스,007660,30,64500,2,300,0.47,920079,1140524,73409219,920079,0.47,80.67,1.25,1.25,59956673200,1.27,1.27,59956673200 diff --git a/top30/20250905/top30-tv-20250905-111001.csv b/top30/20250905/top30-tv-20250905-111001.csv new file mode 100644 index 000000000000..781526ebd4b8 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274500,2,9000,3.39,1602592,2189959,728002365,1602592,3.39,73.18,0.22,0.22,438442280000,0.22,0.22,438442280000 +한화오션,042660,2,112800,5,-6100,-5.13,3555531,2091765,306413394,3555531,-5.13,169.98,1.16,1.16,401386912600,1.16,1.16,401386912600 +삼성전자,005930,3,69700,5,-400,-0.57,5039057,12284414,5919637922,5039057,-0.57,41.02,0.09,0.09,352379805850,0.09,0.09,352379805850 +HJ중공업,097230,4,24650,2,300,1.23,11233931,17706922,83274281,11233931,1.23,63.44,13.49,13.49,282010075625,13.74,13.74,282010075625 +KODEX 레버리지,122630,5,25010,2,115,0.46,10415045,18906272,88400000,10415045,0.46,55.09,11.78,11.78,261200211405,11.81,11.81,261200211405 +현대힘스,460930,6,28950,2,1800,6.63,6666591,1902557,35479871,6666591,6.63,350.40,18.79,18.79,195175851975,19.00,19.00,195175851975 +KODEX 200선물인버스2X,252670,7,1293,5,-7,-0.54,134439658,280161792,1214600000,134439658,-0.54,47.99,11.07,11.07,173359940729,11.04,11.04,173359940729 +SK오션플랜트,100090,8,24350,2,1600,7.03,6921385,5694393,60180336,6921385,7.03,121.55,11.50,11.50,165168464750,11.27,11.27,165168464750 +CJ,001040,9,168100,2,2600,1.57,867342,127717,29176998,867342,1.57,679.11,2.97,2.97,152503832200,3.11,3.11,152503832200 +올릭스,226950,10,87100,2,5300,6.48,1598164,1557329,20106724,1598164,6.48,102.62,7.95,7.95,137006000350,7.82,7.82,137006000350 +현대무벡스,319400,11,7420,2,790,11.92,18328967,15173809,111376039,18328967,11.92,120.79,16.46,16.46,128182586865,15.51,15.51,128182586865 +두산에너빌리티,034020,12,61600,5,-1200,-1.91,1857807,5423711,640561146,1857807,-1.91,34.25,0.29,0.29,114871598400,0.29,0.29,114871598400 +STX엔진,077970,13,45500,2,1000,2.25,2326523,801761,40148063,2326523,2.25,290.18,5.79,5.79,110559735575,6.05,6.05,110559735575 +NAVER,035420,14,228000,2,1000,0.44,457903,971838,156852638,457903,0.44,47.12,0.29,0.29,104567357500,0.29,0.29,104567357500 +HD한국조선해양,009540,15,428500,2,6500,1.54,217680,330948,70773116,217680,1.54,65.77,0.31,0.31,93784675500,0.31,0.31,93784675500 +온코닉테라퓨틱스,476060,16,33750,2,3200,10.47,2836600,4403024,11063810,2836600,10.47,64.42,25.64,25.64,93634728050,25.08,25.08,93634728050 +TIGER 조선TOP10,494670,17,25870,5,-305,-1.17,3607639,1822240,21500000,3607639,-1.17,197.98,16.78,16.78,93543835396,16.82,16.82,93543835396 +에이비엘바이오,298380,18,98000,2,2500,2.62,869619,533394,54575095,869619,2.62,163.04,1.59,1.59,85913314550,1.61,1.61,85913314550 +코닉오토메이션,391710,19,2785,2,585,26.59,32345998,1367591,42065086,32345998,26.59,2365.18,76.90,76.90,85719313483,73.17,73.17,85719313483 +한화에어로스페이스,012450,20,925000,5,-6000,-0.64,92024,147466,51563401,92024,-0.64,62.40,0.18,0.18,85313865500,0.18,0.18,85313865500 +HMM,011200,21,23100,2,600,2.67,3586024,1126537,1025039496,3586024,2.67,318.32,0.35,0.35,84319103500,0.36,0.36,84319103500 +KODEX 200,069500,22,43410,2,110,0.25,1935595,7637405,163350000,1935595,0.25,25.34,1.18,1.18,84123685513,1.19,1.19,84123685513 +KODEX 코스닥150레버리지,233740,23,8975,2,110,1.24,9178431,16509299,197400000,9178431,1.24,55.60,4.65,4.65,82319773098,4.65,4.65,82319773098 +SOL 조선TOP3플러스,466920,24,33085,5,-200,-0.60,2370451,2306508,45300000,2370451,-0.60,102.77,5.23,5.23,78371844127,5.23,5.23,78371844127 +솔루엠,248070,25,19060,2,2640,16.08,3651103,243408,47816236,3651103,16.08,1499.99,7.64,7.64,71012353210,7.79,7.79,71012353210 +한화엔진,082740,26,45100,2,200,0.45,1542967,1719165,83447142,1542967,0.45,89.75,1.85,1.85,69952278425,1.86,1.86,69952278425 +두산,000150,27,572000,2,36000,6.72,120089,106577,16523835,120089,6.72,112.68,0.73,0.73,67951369000,0.72,0.72,67951369000 +POSCO홀딩스,005490,28,275000,5,-9000,-3.17,238903,179969,80932952,238903,-3.17,132.75,0.30,0.30,66341763500,0.30,0.30,66341763500 +퓨쳐켐,220100,29,22600,5,-150,-0.66,2809802,4031304,22102155,2809802,-0.66,69.70,12.71,12.71,65124813200,13.04,13.04,65124813200 +이수페타시스,007660,30,64300,2,100,0.16,951986,1140524,73409219,951986,0.16,83.47,1.30,1.30,62009411200,1.31,1.31,62009411200 diff --git a/top30/20250905/top30-tv-20250905-112001.csv b/top30/20250905/top30-tv-20250905-112001.csv new file mode 100644 index 000000000000..63346325d14c --- /dev/null +++ b/top30/20250905/top30-tv-20250905-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274500,2,9000,3.39,1673471,2189959,728002365,1673471,3.39,76.42,0.23,0.23,457903715000,0.23,0.23,457903715000 +한화오션,042660,2,113100,5,-5800,-4.88,3625459,2091765,306413394,3625459,-4.88,173.32,1.18,1.18,409306962400,1.18,1.18,409306962400 +삼성전자,005930,3,69600,5,-500,-0.71,5549007,12284414,5919637922,5549007,-0.71,45.17,0.09,0.09,387876751400,0.09,0.09,387876751400 +HJ중공업,097230,4,24800,2,450,1.85,11367851,17706922,83274281,11367851,1.85,64.20,13.65,13.65,285333548050,13.82,13.82,285333548050 +KODEX 레버리지,122630,5,24980,2,85,0.34,10645867,18906272,88400000,10645867,0.34,56.31,12.04,12.04,266972973215,12.09,12.09,266972973215 +현대힘스,460930,6,28950,2,1800,6.63,6755908,1902557,35479871,6755908,6.63,355.10,19.04,19.04,197762220600,19.25,19.25,197762220600 +KODEX 200선물인버스2X,252670,7,1296,5,-4,-0.31,137987045,280161792,1214600000,137987045,-0.31,49.25,11.36,11.36,177947927509,11.30,11.30,177947927509 +SK오션플랜트,100090,8,24450,2,1700,7.47,7130665,5694393,60180336,7130665,7.47,125.22,11.85,11.85,170305727675,11.57,11.57,170305727675 +현대무벡스,319400,9,7560,2,930,14.03,22192178,15173809,111376039,22192178,14.03,146.25,19.93,19.93,156933835050,18.64,18.64,156933835050 +CJ,001040,10,167500,2,2000,1.21,884648,127717,29176998,884648,1.21,692.66,3.03,3.03,155397578050,3.18,3.18,155397578050 +올릭스,226950,11,87200,2,5400,6.60,1617279,1557329,20106724,1617279,6.60,103.85,8.04,8.04,138667724600,7.91,7.91,138667724600 +두산에너빌리티,034020,12,61750,5,-1050,-1.67,1899729,5423711,640561146,1899729,-1.67,35.03,0.30,0.30,117455894850,0.30,0.30,117455894850 +STX엔진,077970,13,45800,2,1300,2.92,2345667,801761,40148063,2345667,2.92,292.56,5.84,5.84,111433273375,6.06,6.06,111433273375 +NAVER,035420,14,228000,2,1000,0.44,464939,971838,156852638,464939,0.44,47.84,0.30,0.30,106171098500,0.30,0.30,106171098500 +온코닉테라퓨틱스,476060,15,33650,2,3100,10.15,2962967,4403024,11063810,2962967,10.15,67.29,26.78,26.78,97893106075,26.29,26.29,97893106075 +HD한국조선해양,009540,16,429000,2,7000,1.66,224356,330948,70773116,224356,1.66,67.79,0.32,0.32,96648767500,0.32,0.32,96648767500 +TIGER 조선TOP10,494670,17,25895,5,-280,-1.07,3670110,1822240,21500000,3670110,-1.07,201.41,17.07,17.07,95162684927,17.09,17.09,95162684927 +한화에어로스페이스,012450,18,926000,5,-5000,-0.54,95891,147466,51563401,95891,-0.54,65.03,0.19,0.19,88895263500,0.19,0.19,88895263500 +에이비엘바이오,298380,19,98000,2,2500,2.62,878871,533394,54575095,878871,2.62,164.77,1.61,1.61,86819406700,1.62,1.62,86819406700 +코닉오토메이션,391710,20,2780,2,580,26.36,32543967,1367591,42065086,32543967,26.36,2379.66,77.37,77.37,86269195723,73.77,73.77,86269195723 +KODEX 200,069500,21,43385,2,85,0.20,1976691,7637405,163350000,1976691,0.20,25.88,1.21,1.21,85908008143,1.21,1.21,85908008143 +HMM,011200,22,23075,2,575,2.56,3612929,1126537,1025039496,3612929,2.56,320.71,0.35,0.35,84940351525,0.36,0.36,84940351525 +KODEX 코스닥150레버리지,233740,23,8965,2,100,1.13,9294196,16509299,197400000,9294196,1.13,56.30,4.71,4.71,83358752733,4.71,4.71,83358752733 +SOL 조선TOP3플러스,466920,24,33140,5,-145,-0.44,2427512,2306508,45300000,2427512,-0.44,105.25,5.36,5.36,80263380617,5.35,5.35,80263380617 +솔루엠,248070,25,19060,2,2640,16.08,3709759,243408,47816236,3709759,16.08,1524.09,7.76,7.76,72132001920,7.91,7.91,72132001920 +두산,000150,26,573000,2,37000,6.90,126121,106577,16523835,126121,6.90,118.34,0.76,0.76,71413610500,0.75,0.75,71413610500 +한화엔진,082740,27,45250,2,350,0.78,1567151,1719165,83447142,1567151,0.78,91.16,1.88,1.88,71045118000,1.88,1.88,71045118000 +POSCO홀딩스,005490,28,274000,5,-10000,-3.52,248465,179969,80932952,248465,-3.52,138.06,0.31,0.31,68966417250,0.31,0.31,68966417250 +퓨쳐켐,220100,29,22550,5,-200,-0.88,2830715,4031304,22102155,2830715,-0.88,70.22,12.81,12.81,65595899825,13.16,13.16,65595899825 +이수페타시스,007660,30,64100,5,-100,-0.16,979973,1140524,73409219,979973,-0.16,85.92,1.33,1.33,63806331750,1.36,1.36,63806331750 diff --git a/top30/20250905/top30-tv-20250905-113002.csv b/top30/20250905/top30-tv-20250905-113002.csv new file mode 100644 index 000000000000..3bb75002f3a3 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274250,2,8750,3.30,1701917,2189959,728002365,1701917,3.30,77.71,0.23,0.23,465709575000,0.23,0.23,465709575000 +한화오션,042660,2,112900,5,-6000,-5.05,3672437,2091765,306413394,3672437,-5.05,175.57,1.20,1.20,414615061000,1.20,1.20,414615061000 +삼성전자,005930,3,69700,5,-400,-0.57,5783262,12284414,5919637922,5783262,-0.57,47.08,0.10,0.10,404186854550,0.10,0.10,404186854550 +HJ중공업,097230,4,24850,2,500,2.05,11482742,17706922,83274281,11482742,2.05,64.85,13.79,13.79,288180511500,13.93,13.93,288180511500 +KODEX 레버리지,122630,5,24985,2,90,0.36,10779218,18906272,88400000,10779218,0.36,57.01,12.19,12.19,270303333355,12.24,12.24,270303333355 +현대힘스,460930,6,28800,2,1650,6.08,6802916,1902557,35479871,6802916,6.08,357.57,19.17,19.17,199120361850,19.49,19.49,199120361850 +KODEX 200선물인버스2X,252670,7,1295,5,-5,-0.38,142458894,280161792,1214600000,142458894,-0.38,50.85,11.73,11.73,183741443126,11.68,11.68,183741443126 +현대무벡스,319400,8,7190,2,560,8.45,25549916,15173809,111376039,25549916,8.45,168.38,22.94,22.94,181711372495,22.69,22.69,181711372495 +SK오션플랜트,100090,9,24450,2,1700,7.47,7239584,5694393,60180336,7239584,7.47,127.14,12.03,12.03,172967920050,11.76,11.76,172967920050 +CJ,001040,10,167400,2,1900,1.15,894459,127717,29176998,894459,1.15,700.34,3.07,3.07,157038283750,3.22,3.22,157038283750 +올릭스,226950,11,87900,2,6100,7.46,1669291,1557329,20106724,1669291,7.46,107.19,8.30,8.30,143232576100,8.10,8.10,143232576100 +두산에너빌리티,034020,12,61500,5,-1300,-2.07,1973841,5423711,640561146,1973841,-2.07,36.39,0.31,0.31,122018861400,0.31,0.31,122018861400 +STX엔진,077970,13,45200,2,700,1.57,2385985,801761,40148063,2385985,1.57,297.59,5.94,5.94,113267048650,6.24,6.24,113267048650 +NAVER,035420,14,227500,2,500,0.22,478187,971838,156852638,478187,0.22,49.20,0.30,0.30,109188757250,0.31,0.31,109188757250 +온코닉테라퓨틱스,476060,15,33600,2,3050,9.98,3047808,4403024,11063810,3047808,9.98,69.22,27.55,27.55,100750630700,27.10,27.10,100750630700 +HD한국조선해양,009540,16,429500,2,7500,1.78,229878,330948,70773116,229878,1.78,69.46,0.32,0.32,99016854250,0.33,0.33,99016854250 +TIGER 조선TOP10,494670,17,25890,5,-285,-1.09,3690764,1822240,21500000,3690764,-1.09,202.54,17.17,17.17,95697344406,17.19,17.19,95697344406 +한화에어로스페이스,012450,18,922000,5,-9000,-0.97,97509,147466,51563401,97509,-0.97,66.12,0.19,0.19,90389309500,0.19,0.19,90389309500 +KODEX 200,069500,19,43395,2,95,0.22,2024415,7637405,163350000,2024415,0.22,26.51,1.24,1.24,87978679914,1.24,1.24,87978679914 +에이비엘바이오,298380,20,98000,2,2500,2.62,887638,533394,54575095,887638,2.62,166.41,1.63,1.63,87678150650,1.64,1.64,87678150650 +코닉오토메이션,391710,21,2770,2,570,25.91,32849265,1367591,42065086,32849265,25.91,2401.98,78.09,78.09,87117574477,74.77,74.77,87117574477 +HMM,011200,22,23100,2,600,2.67,3648569,1126537,1025039496,3648569,2.67,323.87,0.36,0.36,85763665875,0.36,0.36,85763665875 +KODEX 코스닥150레버리지,233740,23,8960,2,95,1.07,9397322,16509299,197400000,9397322,1.07,56.92,4.76,4.76,84283177878,4.77,4.77,84283177878 +SOL 조선TOP3플러스,466920,24,33120,5,-165,-0.50,2473778,2306508,45300000,2473778,-0.50,107.25,5.46,5.46,81795870990,5.45,5.45,81795870990 +솔루엠,248070,25,18750,2,2330,14.19,3808059,243408,47816236,3808059,14.19,1564.48,7.96,7.96,73984803960,8.25,8.25,73984803960 +두산,000150,26,574000,2,38000,7.09,129184,106577,16523835,129184,7.09,121.21,0.78,0.78,73170151000,0.77,0.77,73170151000 +POSCO홀딩스,005490,27,273500,5,-10500,-3.70,261481,179969,80932952,261481,-3.70,145.29,0.32,0.32,72534835750,0.33,0.33,72534835750 +한화엔진,082740,28,45100,2,200,0.45,1595715,1719165,83447142,1595715,0.45,92.82,1.91,1.91,72334355200,1.92,1.92,72334355200 +엘앤씨바이오,290650,29,40150,2,7700,23.73,1827442,562530,24618850,1827442,23.73,324.86,7.42,7.42,67349422875,6.81,6.81,67349422875 +퓨쳐켐,220100,30,22550,5,-200,-0.88,2845827,4031304,22102155,2845827,-0.88,70.59,12.88,12.88,65936502050,13.23,13.23,65936502050 diff --git a/top30/20250905/top30-tv-20250905-114002.csv b/top30/20250905/top30-tv-20250905-114002.csv new file mode 100644 index 000000000000..b8bebb1d8122 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274500,2,9000,3.39,1750471,2189959,728002365,1750471,3.39,79.93,0.24,0.24,479039346000,0.24,0.24,479039346000 +한화오션,042660,2,113200,5,-5700,-4.79,3717127,2091765,306413394,3717127,-4.79,177.70,1.21,1.21,419664143200,1.21,1.21,419664143200 +삼성전자,005930,3,69750,5,-350,-0.50,5883564,12284414,5919637922,5883564,-0.50,47.89,0.10,0.10,411184546450,0.10,0.10,411184546450 +HJ중공업,097230,4,24750,2,400,1.64,11570605,17706922,83274281,11570605,1.64,65.35,13.89,13.89,290350200250,14.09,14.09,290350200250 +KODEX 레버리지,122630,5,25005,2,110,0.44,11079686,18906272,88400000,11079686,0.44,58.60,12.53,12.53,277820960730,12.57,12.57,277820960730 +현대힘스,460930,6,28750,2,1600,5.89,6859398,1902557,35479871,6859398,5.89,360.54,19.33,19.33,200742865250,19.68,19.68,200742865250 +현대무벡스,319400,7,7320,2,690,10.41,27181245,15173809,111376039,27181245,10.41,179.13,24.40,24.40,193541572505,23.74,23.74,193541572505 +KODEX 200선물인버스2X,252670,8,1293,5,-7,-0.54,147916255,280161792,1214600000,147916255,-0.54,52.80,12.18,12.18,190796505906,12.15,12.15,190796505906 +SK오션플랜트,100090,9,24400,2,1650,7.25,7339487,5694393,60180336,7339487,7.25,128.89,12.20,12.20,175402018900,11.95,11.95,175402018900 +CJ,001040,10,166700,2,1200,0.73,906992,127717,29176998,906992,0.73,710.16,3.11,3.11,159128965100,3.27,3.27,159128965100 +올릭스,226950,11,87100,2,5300,6.48,1701823,1557329,20106724,1701823,6.48,109.28,8.46,8.46,146082003600,8.34,8.34,146082003600 +두산에너빌리티,034020,12,61600,5,-1200,-1.91,1990625,5423711,640561146,1990625,-1.91,36.70,0.31,0.31,123051513050,0.31,0.31,123051513050 +STX엔진,077970,13,45700,2,1200,2.70,2402581,801761,40148063,2402581,2.70,299.66,5.98,5.98,114019614375,6.21,6.21,114019614375 +NAVER,035420,14,228000,2,1000,0.44,486645,971838,156852638,486645,0.44,50.07,0.31,0.31,111113879000,0.31,0.31,111113879000 +온코닉테라퓨틱스,476060,15,33750,2,3200,10.47,3080251,4403024,11063810,3080251,10.47,69.96,27.84,27.84,101843492425,27.27,27.27,101843492425 +HD한국조선해양,009540,16,429500,2,7500,1.78,234481,330948,70773116,234481,1.78,70.85,0.33,0.33,100993012000,0.33,0.33,100993012000 +TIGER 조선TOP10,494670,17,25900,5,-275,-1.05,3731924,1822240,21500000,3731924,-1.05,204.80,17.36,17.36,96762895487,17.38,17.38,96762895487 +한화에어로스페이스,012450,18,925000,5,-6000,-0.64,98755,147466,51563401,98755,-0.64,66.97,0.19,0.19,91539283500,0.19,0.19,91539283500 +KODEX 200,069500,19,43415,2,115,0.27,2066311,7637405,163350000,2066311,0.27,27.06,1.26,1.26,89797849639,1.27,1.27,89797849639 +에이비엘바이오,298380,20,98100,2,2600,2.72,898899,533394,54575095,898899,2.72,168.52,1.65,1.65,88783555750,1.66,1.66,88783555750 +코닉오토메이션,391710,21,2765,2,565,25.68,33048448,1367591,42065086,33048448,25.68,2416.54,78.57,78.57,87668538418,75.37,75.37,87668538418 +HMM,011200,22,23050,2,550,2.44,3674369,1126537,1025039496,3674369,2.44,326.16,0.36,0.36,86359226675,0.37,0.37,86359226675 +KODEX 코스닥150레버리지,233740,23,8970,2,105,1.18,9590011,16509299,197400000,9590011,1.18,58.09,4.86,4.86,86012248213,4.86,4.86,86012248213 +SOL 조선TOP3플러스,466920,24,33130,5,-155,-0.47,2523652,2306508,45300000,2523652,-0.47,109.41,5.57,5.57,83447015565,5.56,5.56,83447015565 +엘앤씨바이오,290650,25,41050,2,8600,26.50,2218163,562530,24618850,2218163,26.50,394.32,9.01,9.01,83289201550,8.24,8.24,83289201550 +두산,000150,26,574000,2,38000,7.09,134358,106577,16523835,134358,7.09,126.07,0.81,0.81,76140400000,0.80,0.80,76140400000 +솔루엠,248070,27,18870,2,2450,14.92,3858086,243408,47816236,3858086,14.92,1585.03,8.07,8.07,74924809760,8.30,8.30,74924809760 +POSCO홀딩스,005490,28,274000,5,-10000,-3.52,269992,179969,80932952,269992,-3.52,150.02,0.33,0.33,74865576500,0.34,0.34,74865576500 +한화엔진,082740,29,45100,2,200,0.45,1610960,1719165,83447142,1610960,0.45,93.71,1.93,1.93,73021931950,1.94,1.94,73021931950 +퓨쳐켐,220100,30,22650,5,-100,-0.44,2859974,4031304,22102155,2859974,-0.44,70.94,12.94,12.94,66255559200,13.23,13.23,66255559200 diff --git a/top30/20250905/top30-tv-20250905-115002.csv b/top30/20250905/top30-tv-20250905-115002.csv new file mode 100644 index 000000000000..a7dd82737824 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274500,2,9000,3.39,1771128,2189959,728002365,1771128,3.39,80.87,0.24,0.24,484703410000,0.24,0.24,484703410000 +삼성전자,005930,2,69650,5,-450,-0.64,6099308,12284414,5919637922,6099308,-0.64,49.65,0.10,0.10,426222521250,0.10,0.10,426222521250 +한화오션,042660,3,112900,5,-6000,-5.05,3755972,2091765,306413394,3755972,-5.05,179.56,1.23,1.23,424052565500,1.23,1.23,424052565500 +HJ중공업,097230,4,24850,2,500,2.05,11726806,17706922,83274281,11726806,2.05,66.23,14.08,14.08,294238303350,14.22,14.22,294238303350 +KODEX 레버리지,122630,5,25030,2,135,0.54,11193010,18906272,88400000,11193010,0.54,59.20,12.66,12.66,280656250415,12.68,12.68,280656250415 +현대무벡스,319400,6,7440,2,810,12.22,29181249,15173809,111376039,29181249,12.22,192.31,26.20,26.20,208364774140,25.15,25.15,208364774140 +현대힘스,460930,7,28700,2,1550,5.71,6904768,1902557,35479871,6904768,5.71,362.92,19.46,19.46,202041987050,19.84,19.84,202041987050 +KODEX 200선물인버스2X,252670,8,1293,5,-7,-0.54,149283761,280161792,1214600000,149283761,-0.54,53.28,12.29,12.29,192565217264,12.26,12.26,192565217264 +SK오션플랜트,100090,9,24150,2,1400,6.15,7420715,5694393,60180336,7420715,6.15,130.32,12.33,12.33,177372016750,12.20,12.20,177372016750 +CJ,001040,10,168000,2,2500,1.51,914141,127717,29176998,914141,1.51,715.76,3.13,3.13,160326532450,3.27,3.27,160326532450 +올릭스,226950,11,88000,2,6200,7.58,1735650,1557329,20106724,1735650,7.58,111.45,8.63,8.63,149046119850,8.42,8.42,149046119850 +두산에너빌리티,034020,12,61600,5,-1200,-1.91,2002977,5423711,640561146,2002977,-1.91,36.93,0.31,0.31,123811878050,0.31,0.31,123811878050 +STX엔진,077970,13,45450,2,950,2.13,2410940,801761,40148063,2410940,2.13,300.71,6.01,6.01,114399946325,6.27,6.27,114399946325 +NAVER,035420,14,227750,2,750,0.33,499623,971838,156852638,499623,0.33,51.41,0.32,0.32,114071292750,0.32,0.32,114071292750 +온코닉테라퓨틱스,476060,15,33550,2,3000,9.82,3126720,4403024,11063810,3126720,9.82,71.01,28.26,28.26,103398463575,27.86,27.86,103398463575 +HD한국조선해양,009540,16,430500,2,8500,2.01,238018,330948,70773116,238018,2.01,71.92,0.34,0.34,102513896750,0.34,0.34,102513896750 +TIGER 조선TOP10,494670,17,25950,5,-225,-0.86,3743202,1822240,21500000,3743202,-0.86,205.42,17.41,17.41,97055292014,17.40,17.40,97055292014 +한화에어로스페이스,012450,18,924000,5,-7000,-0.75,99482,147466,51563401,99482,-0.75,67.46,0.19,0.19,92211293000,0.19,0.19,92211293000 +KODEX 200,069500,19,43425,2,125,0.29,2105059,7637405,163350000,2105059,0.29,27.56,1.29,1.29,91480292007,1.29,1.29,91480292007 +엘앤씨바이오,290650,20,40550,2,8100,24.96,2417719,562530,24618850,2417719,24.96,429.79,9.82,9.82,91467353075,9.16,9.16,91467353075 +에이비엘바이오,298380,21,98600,2,3100,3.25,909264,533394,54575095,909264,3.25,170.47,1.67,1.67,89803862950,1.67,1.67,89803862950 +KODEX 코스닥150레버리지,233740,22,8995,2,130,1.47,10005008,16509299,197400000,10005008,1.47,60.60,5.07,5.07,89742363412,5.05,5.05,89742363412 +코닉오토메이션,391710,23,2775,2,575,26.14,33205188,1367591,42065086,33205188,26.14,2428.01,78.94,78.94,88104128595,75.48,75.48,88104128595 +HMM,011200,24,23150,2,650,2.89,3709180,1126537,1025039496,3709180,2.89,329.26,0.36,0.36,87162934700,0.37,0.37,87162934700 +SOL 조선TOP3플러스,466920,25,33160,5,-125,-0.38,2547212,2306508,45300000,2547212,-0.38,110.44,5.62,5.62,84227720155,5.61,5.61,84227720155 +두산,000150,26,573000,2,37000,6.90,136131,106577,16523835,136131,6.90,127.73,0.82,0.82,77156157500,0.81,0.81,77156157500 +POSCO홀딩스,005490,27,273500,5,-10500,-3.70,275801,179969,80932952,275801,-3.70,153.25,0.34,0.34,76455154750,0.35,0.35,76455154750 +솔루엠,248070,28,18910,2,2490,15.16,3891043,243408,47816236,3891043,15.16,1598.57,8.14,8.14,75546270350,8.35,8.35,75546270350 +한화엔진,082740,29,45150,2,250,0.56,1620726,1719165,83447142,1620726,0.56,94.27,1.94,1.94,73462630125,1.95,1.95,73462630125 +퓨쳐켐,220100,30,22750,3,0,0.00,2874703,4031304,22102155,2874703,0.00,71.31,13.01,13.01,66590491250,13.24,13.24,66590491250 diff --git a/top30/20250905/top30-tv-20250905-120002.csv b/top30/20250905/top30-tv-20250905-120002.csv new file mode 100644 index 000000000000..974fcdb3707a --- /dev/null +++ b/top30/20250905/top30-tv-20250905-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,1838394,2189959,728002365,1838394,3.01,83.95,0.25,0.25,503137410000,0.25,0.25,503137410000 +삼성전자,005930,2,69700,5,-400,-0.57,6240574,12284414,5919637922,6240574,-0.57,50.80,0.11,0.11,436069972250,0.11,0.11,436069972250 +한화오션,042660,3,112800,5,-6100,-5.13,3797284,2091765,306413394,3797284,-5.13,181.53,1.24,1.24,428713937900,1.24,1.24,428713937900 +HJ중공업,097230,4,25000,2,650,2.67,11801890,17706922,83274281,11801890,2.67,66.65,14.17,14.17,296111149875,14.22,14.22,296111149875 +KODEX 레버리지,122630,5,25005,2,110,0.44,11347647,18906272,88400000,11347647,0.44,60.02,12.84,12.84,284524659017,12.87,12.87,284524659017 +현대무벡스,319400,6,7450,2,820,12.37,32246128,15173809,111376039,32246128,12.37,212.51,28.95,28.95,231540469835,27.90,27.90,231540469835 +현대힘스,460930,7,28700,2,1550,5.71,6941988,1902557,35479871,6941988,5.71,364.88,19.57,19.57,203110207100,19.95,19.95,203110207100 +KODEX 200선물인버스2X,252670,8,1293,5,-7,-0.54,151226739,280161792,1214600000,151226739,-0.54,53.98,12.45,12.45,195078152588,12.42,12.42,195078152588 +SK오션플랜트,100090,9,24150,2,1400,6.15,7497644,5694393,60180336,7497644,6.15,131.67,12.46,12.46,179226486075,12.33,12.33,179226486075 +CJ,001040,10,167100,2,1600,0.97,919911,127717,29176998,919911,0.97,720.27,3.15,3.15,161293630750,3.31,3.31,161293630750 +올릭스,226950,11,88100,2,6300,7.70,1778387,1557329,20106724,1778387,7.70,114.19,8.84,8.84,152806678850,8.63,8.63,152806678850 +두산에너빌리티,034020,12,61550,5,-1250,-1.99,2036373,5423711,640561146,2036373,-1.99,37.55,0.32,0.32,125866337750,0.32,0.32,125866337750 +NAVER,035420,13,229000,2,2000,0.88,528914,971838,156852638,528914,0.88,54.42,0.34,0.34,120766451500,0.34,0.34,120766451500 +STX엔진,077970,14,45300,2,800,1.80,2425933,801761,40148063,2425933,1.80,302.58,6.04,6.04,115081954050,6.33,6.33,115081954050 +HD한국조선해양,009540,15,429500,2,7500,1.78,241554,330948,70773116,241554,1.78,72.99,0.34,0.34,104033634750,0.34,0.34,104033634750 +온코닉테라퓨틱스,476060,16,33600,2,3050,9.98,3145438,4403024,11063810,3145438,9.98,71.44,28.43,28.43,104027111575,27.98,27.98,104027111575 +엘앤씨바이오,290650,17,40550,2,8100,24.96,2591825,562530,24618850,2591825,24.96,460.74,10.53,10.53,98481106475,9.86,9.86,98481106475 +TIGER 조선TOP10,494670,18,25915,5,-260,-0.99,3760942,1822240,21500000,3760942,-0.99,206.39,17.49,17.49,97515051441,17.50,17.50,97515051441 +KODEX 코스닥150레버리지,233740,19,8990,2,125,1.41,10454671,16509299,197400000,10454671,1.41,63.33,5.30,5.30,93789464799,5.29,5.29,93789464799 +한화에어로스페이스,012450,20,924000,5,-7000,-0.75,100746,147466,51563401,100746,-0.75,68.32,0.20,0.20,93378936500,0.20,0.20,93378936500 +KODEX 200,069500,21,43400,2,100,0.23,2147786,7637405,163350000,2147786,0.23,28.12,1.31,1.31,93335326455,1.32,1.32,93335326455 +에이비엘바이오,298380,22,98600,2,3100,3.25,915105,533394,54575095,915105,3.25,171.56,1.68,1.68,90379645950,1.68,1.68,90379645950 +코닉오토메이션,391710,23,2785,2,585,26.59,33305118,1367591,42065086,33305118,26.59,2435.31,79.18,79.18,88381520471,75.44,75.44,88381520471 +HMM,011200,24,23100,2,600,2.67,3726541,1126537,1025039496,3726541,2.67,330.80,0.36,0.36,87564126225,0.37,0.37,87564126225 +SOL 조선TOP3플러스,466920,25,33115,5,-170,-0.51,2573364,2306508,45300000,2573364,-0.51,111.57,5.68,5.68,85094196551,5.67,5.67,85094196551 +POSCO홀딩스,005490,26,273500,5,-10500,-3.70,284052,179969,80932952,284052,-3.70,157.83,0.35,0.35,78711204500,0.36,0.36,78711204500 +두산,000150,27,573000,2,37000,6.90,137911,106577,16523835,137911,6.90,129.40,0.83,0.83,78175961500,0.83,0.83,78175961500 +솔루엠,248070,28,19000,2,2580,15.71,3922520,243408,47816236,3922520,15.71,1611.50,8.20,8.20,76142206480,8.38,8.38,76142206480 +한화엔진,082740,29,45100,2,200,0.45,1630694,1719165,83447142,1630694,0.45,94.85,1.95,1.95,73912769375,1.96,1.96,73912769375 +이수페타시스,007660,30,64100,5,-100,-0.16,1028274,1140524,73409219,1028274,-0.16,90.16,1.40,1.40,66904896550,1.42,1.42,66904896550 diff --git a/top30/20250905/top30-tv-20250905-121002.csv b/top30/20250905/top30-tv-20250905-121002.csv new file mode 100644 index 000000000000..f5d2e6be3dce --- /dev/null +++ b/top30/20250905/top30-tv-20250905-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273750,2,8250,3.11,1861235,2189959,728002365,1861235,3.11,84.99,0.26,0.26,509392154500,0.26,0.26,509392154500 +삼성전자,005930,2,69700,5,-400,-0.57,6462724,12284414,5919637922,6462724,-0.57,52.61,0.11,0.11,451569437150,0.11,0.11,451569437150 +한화오션,042660,3,112900,5,-6000,-5.05,3830251,2091765,306413394,3830251,-5.05,183.11,1.25,1.25,432435766400,1.25,1.25,432435766400 +HJ중공업,097230,4,25050,2,700,2.87,12045010,17706922,83274281,12045010,2.87,68.02,14.46,14.46,302197181075,14.49,14.49,302197181075 +KODEX 레버리지,122630,5,25035,2,140,0.56,11669637,18906272,88400000,11669637,0.56,61.72,13.20,13.20,292590179263,13.22,13.22,292590179263 +현대무벡스,319400,6,7540,2,910,13.73,33543279,15173809,111376039,33543279,13.73,221.06,30.12,30.12,241290513570,28.73,28.73,241290513570 +현대힘스,460930,7,28650,2,1500,5.52,6958930,1902557,35479871,6958930,5.52,365.77,19.61,19.61,203595563075,20.03,20.03,203595563075 +KODEX 200선물인버스2X,252670,8,1292,5,-8,-0.62,154517965,280161792,1214600000,154517965,-0.62,55.15,12.72,12.72,199329108255,12.70,12.70,199329108255 +SK오션플랜트,100090,9,24250,2,1500,6.59,7529677,5694393,60180336,7529677,6.59,132.23,12.51,12.51,180003720300,12.33,12.33,180003720300 +CJ,001040,10,168300,2,2800,1.69,924353,127717,29176998,924353,1.69,723.75,3.17,3.17,162039618250,3.30,3.30,162039618250 +올릭스,226950,11,88400,2,6600,8.07,1799527,1557329,20106724,1799527,8.07,115.55,8.95,8.95,154668203000,8.70,8.70,154668203000 +두산에너빌리티,034020,12,61700,5,-1100,-1.75,2070079,5423711,640561146,2070079,-1.75,38.17,0.32,0.32,127942407350,0.32,0.32,127942407350 +NAVER,035420,13,228500,2,1500,0.66,539577,971838,156852638,539577,0.66,55.52,0.34,0.34,123208397250,0.34,0.34,123208397250 +STX엔진,077970,14,45000,2,500,1.12,2458185,801761,40148063,2458185,1.12,306.60,6.12,6.12,116537423450,6.45,6.45,116537423450 +온코닉테라퓨틱스,476060,15,33850,2,3300,10.80,3201640,4403024,11063810,3201640,10.80,72.71,28.94,28.94,105928301250,28.28,28.28,105928301250 +HD한국조선해양,009540,16,430000,2,8000,1.90,244445,330948,70773116,244445,1.90,73.86,0.35,0.35,105275199000,0.35,0.35,105275199000 +엘앤씨바이오,290650,17,40800,2,8350,25.73,2706399,562530,24618850,2706399,25.73,481.11,10.99,10.99,103158070850,10.27,10.27,103158070850 +TIGER 조선TOP10,494670,18,25930,5,-245,-0.94,3778994,1822240,21500000,3778994,-0.94,207.38,17.58,17.58,97983161181,17.58,17.58,97983161181 +KODEX 200,069500,19,43435,2,135,0.31,2212274,7637405,163350000,2212274,0.31,28.97,1.35,1.35,96137077250,1.35,1.35,96137077250 +KODEX 코스닥150레버리지,233740,20,9000,2,135,1.52,10599535,16509299,197400000,10599535,1.52,64.20,5.37,5.37,95093119352,5.35,5.35,95093119352 +한화에어로스페이스,012450,21,924000,5,-7000,-0.75,102530,147466,51563401,102530,-0.75,69.53,0.20,0.20,95026185000,0.20,0.20,95026185000 +에이비엘바이오,298380,22,98500,2,3000,3.14,922645,533394,54575095,922645,3.14,172.98,1.69,1.69,91123054100,1.70,1.70,91123054100 +코닉오토메이션,391710,23,2770,2,570,25.91,33424668,1367591,42065086,33424668,25.91,2444.05,79.46,79.46,88712725153,76.14,76.14,88712725153 +HMM,011200,24,23050,2,550,2.44,3758339,1126537,1025039496,3758339,2.44,333.62,0.37,0.37,88298333325,0.37,0.37,88298333325 +SOL 조선TOP3플러스,466920,25,33160,5,-125,-0.38,2622257,2306508,45300000,2622257,-0.38,113.69,5.79,5.79,86715250825,5.77,5.77,86715250825 +POSCO홀딩스,005490,26,273250,5,-10750,-3.79,293151,179969,80932952,293151,-3.79,162.89,0.36,0.36,81197690000,0.37,0.37,81197690000 +두산,000150,27,575000,2,39000,7.28,140139,106577,16523835,140139,7.28,131.49,0.85,0.85,79454925500,0.84,0.84,79454925500 +솔루엠,248070,28,18920,2,2500,15.23,3945278,243408,47816236,3945278,15.23,1620.85,8.25,8.25,76573454930,8.46,8.46,76573454930 +한화엔진,082740,29,45150,2,250,0.56,1642579,1719165,83447142,1642579,0.56,95.55,1.97,1.97,74449362400,1.98,1.98,74449362400 +이수페타시스,007660,30,64100,5,-100,-0.16,1035813,1140524,73409219,1035813,-0.16,90.82,1.41,1.41,67388866350,1.43,1.43,67388866350 diff --git a/top30/20250905/top30-tv-20250905-122002.csv b/top30/20250905/top30-tv-20250905-122002.csv new file mode 100644 index 000000000000..706c93d24062 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274000,2,8500,3.20,1906015,2189959,728002365,1906015,3.20,87.03,0.26,0.26,521659575250,0.26,0.26,521659575250 +삼성전자,005930,2,69700,5,-400,-0.57,6622766,12284414,5919637922,6622766,-0.57,53.91,0.11,0.11,462726731550,0.11,0.11,462726731550 +한화오션,042660,3,113100,5,-5800,-4.88,3870870,2091765,306413394,3870870,-4.88,185.05,1.26,1.26,437024221400,1.26,1.26,437024221400 +HJ중공업,097230,4,25300,2,950,3.90,12440557,17706922,83274281,12440557,3.90,70.26,14.94,14.94,312217020600,14.82,14.82,312217020600 +KODEX 레버리지,122630,5,25035,2,140,0.56,11789132,18906272,88400000,11789132,0.56,62.36,13.34,13.34,295580753557,13.36,13.36,295580753557 +현대무벡스,319400,6,7500,2,870,13.12,35206058,15173809,111376039,35206058,13.12,232.02,31.61,31.61,253898173265,30.40,30.40,253898173265 +현대힘스,460930,7,28900,2,1750,6.45,7005551,1902557,35479871,7005551,6.45,368.22,19.75,19.75,204933936350,19.99,19.99,204933936350 +KODEX 200선물인버스2X,252670,8,1293,5,-7,-0.54,157358970,280161792,1214600000,157358970,-0.54,56.17,12.96,12.96,203000828971,12.93,12.93,203000828971 +SK오션플랜트,100090,9,24300,2,1550,6.81,7571503,5694393,60180336,7571503,6.81,132.96,12.58,12.58,181014708725,12.38,12.38,181014708725 +CJ,001040,10,168900,2,3400,2.05,931981,127717,29176998,931981,2.05,729.72,3.19,3.19,163325663900,3.31,3.31,163325663900 +올릭스,226950,11,88500,2,6700,8.19,1856257,1557329,20106724,1856257,8.19,119.19,9.23,9.23,159692978050,8.97,8.97,159692978050 +두산에너빌리티,034020,12,61700,5,-1100,-1.75,2091756,5423711,640561146,2091756,-1.75,38.57,0.33,0.33,129279019950,0.33,0.33,129279019950 +NAVER,035420,13,228500,2,1500,0.66,545792,971838,156852638,545792,0.66,56.16,0.35,0.35,124629057500,0.35,0.35,124629057500 +STX엔진,077970,14,45300,2,800,1.80,2486052,801761,40148063,2486052,1.80,310.07,6.19,6.19,117792840850,6.48,6.48,117792840850 +온코닉테라퓨틱스,476060,15,34000,2,3450,11.29,3232550,4403024,11063810,3232550,11.29,73.42,29.22,29.22,106977174200,28.44,28.44,106977174200 +HD한국조선해양,009540,16,430500,2,8500,2.01,247531,330948,70773116,247531,2.01,74.79,0.35,0.35,106601016750,0.35,0.35,106601016750 +엘앤씨바이오,290650,17,40600,2,8150,25.12,2764734,562530,24618850,2764734,25.12,491.48,11.23,11.23,105532500175,10.56,10.56,105532500175 +KODEX 200,069500,18,43435,2,135,0.31,2263663,7637405,163350000,2263663,0.31,29.64,1.39,1.39,98369003195,1.39,1.39,98369003195 +TIGER 조선TOP10,494670,19,25985,5,-190,-0.73,3785527,1822240,21500000,3785527,-0.73,207.74,17.61,17.61,98152742661,17.57,17.57,98152742661 +KODEX 코스닥150레버리지,233740,20,8995,2,130,1.47,10913758,16509299,197400000,10913758,1.47,66.11,5.53,5.53,97922222544,5.51,5.51,97922222544 +한화에어로스페이스,012450,21,922000,5,-9000,-0.97,104977,147466,51563401,104977,-0.97,71.19,0.20,0.20,97283375000,0.20,0.20,97283375000 +에이비엘바이오,298380,22,99000,2,3500,3.66,941362,533394,54575095,941362,3.66,176.49,1.72,1.72,92975116250,1.72,1.72,92975116250 +코닉오토메이션,391710,23,2770,2,570,25.91,33554484,1367591,42065086,33554484,25.91,2453.55,79.77,79.77,89071620601,76.44,76.44,89071620601 +HMM,011200,24,23050,2,550,2.44,3783031,1126537,1025039496,3783031,2.44,335.81,0.37,0.37,88868102125,0.38,0.38,88868102125 +SOL 조선TOP3플러스,466920,25,33210,5,-75,-0.23,2645849,2306508,45300000,2645849,-0.23,114.71,5.84,5.84,87497775830,5.82,5.82,87497775830 +POSCO홀딩스,005490,26,273000,5,-11000,-3.87,311447,179969,80932952,311447,-3.87,173.06,0.38,0.38,86190302250,0.39,0.39,86190302250 +두산,000150,27,575000,2,39000,7.28,147509,106577,16523835,147509,7.28,138.41,0.89,0.89,83692834500,0.88,0.88,83692834500 +솔루엠,248070,28,18760,2,2340,14.25,3962903,243408,47816236,3962903,14.25,1628.09,8.29,8.29,76905429360,8.57,8.57,76905429360 +한화엔진,082740,29,45150,2,250,0.56,1650760,1719165,83447142,1650760,0.56,96.02,1.98,1.98,74818986375,1.99,1.99,74818986375 +이수페타시스,007660,30,64200,3,0,0.00,1058950,1140524,73409219,1058950,0.00,92.85,1.44,1.44,68876930400,1.46,1.46,68876930400 diff --git a/top30/20250905/top30-tv-20250905-123002.csv b/top30/20250905/top30-tv-20250905-123002.csv new file mode 100644 index 000000000000..d4eb1f11e5e9 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274000,2,8500,3.20,1956152,2189959,728002365,1956152,3.20,89.32,0.27,0.27,535395869750,0.27,0.27,535395869750 +삼성전자,005930,2,69750,5,-350,-0.50,6742853,12284414,5919637922,6742853,-0.50,54.89,0.11,0.11,471097573100,0.11,0.11,471097573100 +한화오션,042660,3,112900,5,-6000,-5.05,3912278,2091765,306413394,3912278,-5.05,187.03,1.28,1.28,441705963250,1.28,1.28,441705963250 +HJ중공업,097230,4,25200,2,850,3.49,12643474,17706922,83274281,12643474,3.49,71.40,15.18,15.18,317348467750,15.12,15.12,317348467750 +KODEX 레버리지,122630,5,25035,2,140,0.56,11883303,18906272,88400000,11883303,0.56,62.85,13.44,13.44,297937449512,13.46,13.46,297937449512 +현대무벡스,319400,6,7560,2,930,14.03,36180803,15173809,111376039,36180803,14.03,238.44,32.49,32.49,261217921515,31.02,31.02,261217921515 +현대힘스,460930,7,28750,2,1600,5.89,7062129,1902557,35479871,7062129,5.89,371.19,19.90,19.90,206567111500,20.25,20.25,206567111500 +KODEX 200선물인버스2X,252670,8,1293,5,-7,-0.54,158959733,280161792,1214600000,158959733,-0.54,56.74,13.09,13.09,205070333609,13.06,13.06,205070333609 +SK오션플랜트,100090,9,24250,2,1500,6.59,7644503,5694393,60180336,7644503,6.59,134.25,12.70,12.70,182792277975,12.53,12.53,182792277975 +올릭스,226950,10,88900,2,7100,8.68,1954494,1557329,20106724,1954494,8.68,125.50,9.72,9.72,168427079950,9.42,9.42,168427079950 +CJ,001040,11,169000,2,3500,2.11,937395,127717,29176998,937395,2.11,733.96,3.21,3.21,164240502500,3.33,3.33,164240502500 +두산에너빌리티,034020,12,61700,5,-1100,-1.75,2113588,5423711,640561146,2113588,-1.75,38.97,0.33,0.33,130625425000,0.33,0.33,130625425000 +NAVER,035420,13,228500,2,1500,0.66,552706,971838,156852638,552706,0.66,56.87,0.35,0.35,126208878500,0.35,0.35,126208878500 +STX엔진,077970,14,45250,2,750,1.69,2503027,801761,40148063,2503027,1.69,312.19,6.23,6.23,118563076275,6.53,6.53,118563076275 +HD한국조선해양,009540,15,430000,2,8000,1.90,251706,330948,70773116,251706,1.90,76.06,0.36,0.36,108393760000,0.36,0.36,108393760000 +엘앤씨바이오,290650,16,40450,2,8000,24.65,2835079,562530,24618850,2835079,24.65,503.99,11.52,11.52,108373080175,10.88,10.88,108373080175 +온코닉테라퓨틱스,476060,17,33800,2,3250,10.64,3263084,4403024,11063810,3263084,10.64,74.11,29.49,29.49,108012984400,28.88,28.88,108012984400 +KODEX 200,069500,18,43425,2,125,0.29,2308042,7637405,163350000,2308042,0.29,30.22,1.41,1.41,100296271301,1.41,1.41,100296271301 +한화에어로스페이스,012450,19,922000,5,-9000,-0.97,106774,147466,51563401,106774,-0.97,72.41,0.21,0.21,98940602500,0.21,0.21,98940602500 +KODEX 코스닥150레버리지,233740,20,9000,2,135,1.52,11012248,16509299,197400000,11012248,1.52,66.70,5.58,5.58,98808134748,5.56,5.56,98808134748 +TIGER 조선TOP10,494670,21,25935,5,-240,-0.92,3796152,1822240,21500000,3796152,-0.92,208.32,17.66,17.66,98428570970,17.65,17.65,98428570970 +에이비엘바이오,298380,22,99100,2,3600,3.77,952380,533394,54575095,952380,3.77,178.55,1.75,1.75,94066996050,1.74,1.74,94066996050 +HMM,011200,23,23100,2,600,2.67,3825590,1126537,1025039496,3825590,2.67,339.59,0.37,0.37,89850598175,0.38,0.38,89850598175 +코닉오토메이션,391710,24,2775,2,575,26.14,33733035,1367591,42065086,33733035,26.14,2466.60,80.19,80.19,89568328823,76.73,76.73,89568328823 +SOL 조선TOP3플러스,466920,25,33160,5,-125,-0.38,2672645,2306508,45300000,2672645,-0.38,115.87,5.90,5.90,88386673938,5.88,5.88,88386673938 +POSCO홀딩스,005490,26,272500,5,-11500,-4.05,318225,179969,80932952,318225,-4.05,176.82,0.39,0.39,88040017500,0.40,0.40,88040017500 +두산,000150,27,575000,2,39000,7.28,150463,106577,16523835,150463,7.28,141.18,0.91,0.91,85389563000,0.90,0.90,85389563000 +솔루엠,248070,28,18870,2,2450,14.92,3985743,243408,47816236,3985743,14.92,1637.47,8.34,8.34,77335073515,8.57,8.57,77335073515 +한화엔진,082740,29,45150,2,250,0.56,1663926,1719165,83447142,1663926,0.56,96.79,1.99,1.99,75413623775,2.00,2.00,75413623775 +이수페타시스,007660,30,64200,3,0,0.00,1068374,1140524,73409219,1068374,0.00,93.67,1.46,1.46,69482121500,1.47,1.47,69482121500 diff --git a/top30/20250905/top30-tv-20250905-124002.csv b/top30/20250905/top30-tv-20250905-124002.csv new file mode 100644 index 000000000000..f66cd62a2337 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,1988539,2189959,728002365,1988539,3.01,90.80,0.27,0.27,544266639750,0.27,0.27,544266639750 +삼성전자,005930,2,69750,5,-350,-0.50,6878097,12284414,5919637922,6878097,-0.50,55.99,0.12,0.12,480537239600,0.12,0.12,480537239600 +한화오션,042660,3,113000,5,-5900,-4.96,3947669,2091765,306413394,3947669,-4.96,188.72,1.29,1.29,445704384850,1.29,1.29,445704384850 +HJ중공업,097230,4,25100,2,750,3.08,12803449,17706922,83274281,12803449,3.08,72.31,15.38,15.38,321383023925,15.38,15.38,321383023925 +KODEX 레버리지,122630,5,25045,2,150,0.60,12079885,18906272,88400000,12079885,0.60,63.89,13.67,13.67,302862796194,13.68,13.68,302862796194 +현대무벡스,319400,6,7580,2,950,14.33,37524980,15173809,111376039,37524980,14.33,247.30,33.69,33.69,271433894675,32.15,32.15,271433894675 +현대힘스,460930,7,28750,2,1600,5.89,7103435,1902557,35479871,7103435,5.89,373.36,20.02,20.02,207750869050,20.37,20.37,207750869050 +KODEX 200선물인버스2X,252670,8,1291,5,-9,-0.69,161014875,280161792,1214600000,161014875,-0.69,57.47,13.26,13.26,207724134392,13.25,13.25,207724134392 +SK오션플랜트,100090,9,24250,2,1500,6.59,7675882,5694393,60180336,7675882,6.59,134.80,12.75,12.75,183554411200,12.58,12.58,183554411200 +올릭스,226950,10,88800,2,7000,8.56,1996259,1557329,20106724,1996259,8.56,128.18,9.93,9.93,172134032750,9.64,9.64,172134032750 +CJ,001040,11,169400,2,3900,2.36,943437,127717,29176998,943437,2.36,738.69,3.23,3.23,165262049900,3.34,3.34,165262049900 +두산에너빌리티,034020,12,61800,5,-1000,-1.59,2134116,5423711,640561146,2134116,-1.59,39.35,0.33,0.33,131891500200,0.33,0.33,131891500200 +NAVER,035420,13,228500,2,1500,0.66,562771,971838,156852638,562771,0.66,57.91,0.36,0.36,128510011500,0.36,0.36,128510011500 +STX엔진,077970,14,45750,2,1250,2.81,2533233,801761,40148063,2533233,2.81,315.96,6.31,6.31,119945174625,6.53,6.53,119945174625 +엘앤씨바이오,290650,15,40400,2,7950,24.50,2877899,562530,24618850,2877899,24.50,511.60,11.69,11.69,110109168175,11.07,11.07,110109168175 +HD한국조선해양,009540,16,430000,2,8000,1.90,254443,330948,70773116,254443,1.90,76.88,0.36,0.36,109569614000,0.36,0.36,109569614000 +온코닉테라퓨틱스,476060,17,33950,2,3400,11.13,3282865,4403024,11063810,3282865,11.13,74.56,29.67,29.67,108684787700,28.94,28.94,108684787700 +KODEX 200,069500,18,43445,2,145,0.33,2375410,7637405,163350000,2375410,0.33,31.10,1.45,1.45,103223500823,1.45,1.45,103223500823 +KODEX 코스닥150레버리지,233740,19,8995,2,130,1.47,11347515,16509299,197400000,11347515,1.47,68.73,5.75,5.75,101826626143,5.73,5.73,101826626143 +한화에어로스페이스,012450,20,922000,5,-9000,-0.97,108756,147466,51563401,108756,-0.97,73.75,0.21,0.21,100768289000,0.21,0.21,100768289000 +TIGER 조선TOP10,494670,21,25925,5,-250,-0.96,3809226,1822240,21500000,3809226,-0.96,209.04,17.72,17.72,98767615260,17.72,17.72,98767615260 +에이비엘바이오,298380,22,99800,2,4300,4.50,992880,533394,54575095,992880,4.50,186.14,1.82,1.82,98101935000,1.80,1.80,98101935000 +HMM,011200,23,23050,2,550,2.44,3844623,1126537,1025039496,3844623,2.44,341.28,0.38,0.38,90289834350,0.38,0.38,90289834350 +POSCO홀딩스,005490,24,272500,5,-11500,-4.05,326219,179969,80932952,326219,-4.05,181.26,0.40,0.40,90219995750,0.41,0.41,90219995750 +코닉오토메이션,391710,25,2765,2,565,25.68,33870549,1367591,42065086,33870549,25.68,2476.66,80.52,80.52,89949789842,77.34,77.34,89949789842 +SOL 조선TOP3플러스,466920,26,33155,5,-130,-0.39,2686901,2306508,45300000,2686901,-0.39,116.49,5.93,5.93,88859419118,5.92,5.92,88859419118 +두산,000150,27,574000,2,38000,7.09,151986,106577,16523835,151986,7.09,142.61,0.92,0.92,86264727000,0.91,0.91,86264727000 +솔루엠,248070,28,19000,2,2580,15.71,4015553,243408,47816236,4015553,15.71,1649.72,8.40,8.40,77901267415,8.57,8.57,77901267415 +한화엔진,082740,29,45150,2,250,0.56,1674130,1719165,83447142,1674130,0.56,97.38,2.01,2.01,75874341375,2.01,2.01,75874341375 +이수페타시스,007660,30,64200,3,0,0.00,1083776,1140524,73409219,1083776,0.00,95.02,1.48,1.48,70470910600,1.50,1.50,70470910600 diff --git a/top30/20250905/top30-tv-20250905-125001.csv b/top30/20250905/top30-tv-20250905-125001.csv new file mode 100644 index 000000000000..fc91ba502509 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274000,2,8500,3.20,2016890,2189959,728002365,2016890,3.20,92.10,0.28,0.28,552031861500,0.28,0.28,552031861500 +삼성전자,005930,2,69750,5,-350,-0.50,7019299,12284414,5919637922,7019299,-0.50,57.14,0.12,0.12,490389097600,0.12,0.12,490389097600 +한화오션,042660,3,112800,5,-6100,-5.13,3993335,2091765,306413394,3993335,-5.13,190.91,1.30,1.30,450859678400,1.30,1.30,450859678400 +HJ중공업,097230,4,25450,2,1100,4.52,13037080,17706922,83274281,13037080,4.52,73.63,15.66,15.66,327293639525,15.44,15.44,327293639525 +KODEX 레버리지,122630,5,25020,2,125,0.50,12175606,18906272,88400000,12175606,0.50,64.40,13.77,13.77,305258559003,13.80,13.80,305258559003 +현대무벡스,319400,6,7550,2,920,13.88,38754563,15173809,111376039,38754563,13.88,255.40,34.80,34.80,280782133170,33.39,33.39,280782133170 +KODEX 200선물인버스2X,252670,7,1293,5,-7,-0.54,164512626,280161792,1214600000,164512626,-0.54,58.72,13.54,13.54,212245322419,13.51,13.51,212245322419 +현대힘스,460930,8,28500,2,1350,4.97,7185122,1902557,35479871,7185122,4.97,377.66,20.25,20.25,210082213375,20.78,20.78,210082213375 +SK오션플랜트,100090,9,24600,2,1850,8.13,7791575,5694393,60180336,7791575,8.13,136.83,12.95,12.95,186382479875,12.59,12.59,186382479875 +올릭스,226950,10,88100,2,6300,7.70,2040161,1557329,20106724,2040161,7.70,131.00,10.15,10.15,176013861700,9.94,9.94,176013861700 +CJ,001040,11,169800,2,4300,2.60,950971,127717,29176998,950971,2.60,744.59,3.26,3.26,166540348350,3.36,3.36,166540348350 +두산에너빌리티,034020,12,61700,5,-1100,-1.75,2153029,5423711,640561146,2153029,-1.75,39.70,0.34,0.34,133058507800,0.34,0.34,133058507800 +NAVER,035420,13,228750,2,1750,0.77,580206,971838,156852638,580206,0.77,59.70,0.37,0.37,132495240750,0.37,0.37,132495240750 +STX엔진,077970,14,45600,2,1100,2.47,2544200,801761,40148063,2544200,2.47,317.33,6.34,6.34,120446345500,6.58,6.58,120446345500 +엘앤씨바이오,290650,15,40450,2,8000,24.65,2912158,562530,24618850,2912158,24.65,517.69,11.83,11.83,111496409800,11.20,11.20,111496409800 +HD한국조선해양,009540,16,429500,2,7500,1.78,258464,330948,70773116,258464,1.78,78.10,0.37,0.37,111296267750,0.37,0.37,111296267750 +온코닉테라퓨틱스,476060,17,33400,2,2850,9.33,3350893,4403024,11063810,3350893,9.33,76.10,30.29,30.29,110964859600,30.03,30.03,110964859600 +KODEX 200,069500,18,43420,2,120,0.28,2419474,7637405,163350000,2419474,0.28,31.68,1.48,1.48,105137240052,1.48,1.48,105137240052 +한화에어로스페이스,012450,19,921000,5,-10000,-1.07,110855,147466,51563401,110855,-1.07,75.17,0.21,0.21,102703884000,0.22,0.22,102703884000 +KODEX 코스닥150레버리지,233740,20,8995,2,130,1.47,11411223,16509299,197400000,11411223,1.47,69.12,5.78,5.78,102399673623,5.77,5.77,102399673623 +에이비엘바이오,298380,21,99900,2,4400,4.61,1024869,533394,54575095,1024869,4.61,192.14,1.88,1.88,101293931850,1.86,1.86,101293931850 +TIGER 조선TOP10,494670,22,25910,5,-265,-1.01,3832361,1822240,21500000,3832361,-1.01,210.31,17.82,17.82,99367234408,17.84,17.84,99367234408 +POSCO홀딩스,005490,23,273000,5,-11000,-3.87,338204,179969,80932952,338204,-3.87,187.92,0.42,0.42,93489930500,0.42,0.42,93489930500 +HMM,011200,24,23100,2,600,2.67,3911842,1126537,1025039496,3911842,2.67,347.24,0.38,0.38,91845106200,0.39,0.39,91845106200 +코닉오토메이션,391710,25,2762,2,562,25.55,34024347,1367591,42065086,34024347,25.55,2487.90,80.89,80.89,90374793577,77.79,77.79,90374793577 +SOL 조선TOP3플러스,466920,26,33130,5,-155,-0.47,2700235,2306508,45300000,2700235,-0.47,117.07,5.96,5.96,89301171283,5.95,5.95,89301171283 +두산,000150,27,575000,2,39000,7.28,154648,106577,16523835,154648,7.28,145.10,0.94,0.94,87796148000,0.92,0.92,87796148000 +솔루엠,248070,28,19000,2,2580,15.71,4030267,243408,47816236,4030267,15.71,1655.77,8.43,8.43,78180186595,8.61,8.61,78180186595 +한화엔진,082740,29,45050,2,150,0.33,1683622,1719165,83447142,1683622,0.33,97.93,2.02,2.02,76302358325,2.03,2.03,76302358325 +티엑스알로보틱스,484810,30,16800,2,3170,23.26,4676709,133537,15450915,4676709,23.26,3502.18,30.27,30.27,74330188550,28.64,28.64,74330188550 diff --git a/top30/20250905/top30-tv-20250905-130001.csv b/top30/20250905/top30-tv-20250905-130001.csv new file mode 100644 index 000000000000..15d9b8b0d2a2 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273750,2,8250,3.11,2049840,2189959,728002365,2049840,3.11,93.60,0.28,0.28,561059170000,0.28,0.28,561059170000 +삼성전자,005930,2,69750,5,-350,-0.50,7177675,12284414,5919637922,7177675,-0.50,58.43,0.12,0.12,501443192750,0.12,0.12,501443192750 +한화오션,042660,3,113100,5,-5800,-4.88,4027026,2091765,306413394,4027026,-4.88,192.52,1.31,1.31,454666470100,1.31,1.31,454666470100 +HJ중공업,097230,4,25350,2,1000,4.11,13176775,17706922,83274281,13176775,4.11,74.42,15.82,15.82,330837070350,15.67,15.67,330837070350 +KODEX 레버리지,122630,5,25050,2,155,0.62,12382941,18906272,88400000,12382941,0.62,65.50,14.01,14.01,310452824013,14.02,14.02,310452824013 +현대무벡스,319400,6,7370,2,740,11.16,40466490,15173809,111376039,40466490,11.16,266.69,36.33,36.33,293531433705,35.76,35.76,293531433705 +KODEX 200선물인버스2X,252670,7,1292,5,-8,-0.62,167103758,280161792,1214600000,167103758,-0.62,59.65,13.76,13.76,215591792640,13.74,13.74,215591792640 +현대힘스,460930,8,28650,2,1500,5.52,7219974,1902557,35479871,7219974,5.52,379.49,20.35,20.35,211075856900,20.76,20.76,211075856900 +SK오션플랜트,100090,9,24600,2,1850,8.13,8171049,5694393,60180336,8171049,8.13,143.49,13.58,13.58,195757176650,13.22,13.22,195757176650 +올릭스,226950,10,87200,2,5400,6.60,2077540,1557329,20106724,2077540,6.60,133.40,10.33,10.33,179299589200,10.23,10.23,179299589200 +CJ,001040,11,170700,2,5200,3.14,963403,127717,29176998,963403,3.14,754.33,3.30,3.30,168658748500,3.39,3.39,168658748500 +NAVER,035420,12,228500,2,1500,0.66,590212,971838,156852638,590212,0.66,60.73,0.38,0.38,134781598500,0.38,0.38,134781598500 +두산에너빌리티,034020,13,61600,5,-1200,-1.91,2163378,5423711,640561146,2163378,-1.91,39.89,0.34,0.34,133696499550,0.34,0.34,133696499550 +STX엔진,077970,14,45850,2,1350,3.03,2554151,801761,40148063,2554151,3.03,318.57,6.36,6.36,120902268500,6.57,6.57,120902268500 +엘앤씨바이오,290650,15,41250,2,8800,27.12,3010953,562530,24618850,3010953,27.12,535.25,12.23,12.23,115531739950,11.38,11.38,115531739950 +HD한국조선해양,009540,16,429500,2,7500,1.78,261778,330948,70773116,261778,1.78,79.10,0.37,0.37,112718837000,0.37,0.37,112718837000 +온코닉테라퓨틱스,476060,17,33350,2,2800,9.17,3390747,4403024,11063810,3390747,9.17,77.01,30.65,30.65,112293239125,30.43,30.43,112293239125 +에이비엘바이오,298380,18,100300,2,4800,5.03,1111996,533394,54575095,1111996,5.03,208.48,2.04,2.04,110025084000,2.01,2.01,110025084000 +KODEX 200,069500,19,43445,2,145,0.33,2465414,7637405,163350000,2465414,0.33,32.28,1.51,1.51,107132941740,1.51,1.51,107132941740 +한화에어로스페이스,012450,20,921000,5,-10000,-1.07,113395,147466,51563401,113395,-1.07,76.90,0.22,0.22,105044629000,0.22,0.22,105044629000 +KODEX 코스닥150레버리지,233740,21,8995,2,130,1.47,11633366,16509299,197400000,11633366,1.47,70.47,5.89,5.89,104398561443,5.88,5.88,104398561443 +TIGER 조선TOP10,494670,22,25930,5,-245,-0.94,3867285,1822240,21500000,3867285,-0.94,212.23,17.99,17.99,100272573685,17.99,17.99,100272573685 +POSCO홀딩스,005490,23,273500,5,-10500,-3.70,343640,179969,80932952,343640,-3.70,190.94,0.42,0.42,94975841500,0.43,0.43,94975841500 +HMM,011200,24,23050,2,550,2.44,3943931,1126537,1025039496,3943931,2.44,350.09,0.38,0.38,92585873550,0.39,0.39,92585873550 +코닉오토메이션,391710,25,2730,2,530,24.09,34640447,1367591,42065086,34640447,24.09,2532.95,82.35,82.35,92060256817,80.17,80.17,92060256817 +두산,000150,26,577000,2,41000,7.65,160536,106577,16523835,160536,7.65,150.63,0.97,0.97,91189748500,0.96,0.96,91189748500 +SOL 조선TOP3플러스,466920,27,33160,5,-125,-0.38,2713389,2306508,45300000,2713389,-0.38,117.64,5.99,5.99,89736924953,5.97,5.97,89736924953 +솔루엠,248070,28,18900,2,2480,15.10,4043515,243408,47816236,4043515,15.10,1661.21,8.46,8.46,78431236560,8.68,8.68,78431236560 +티엑스알로보틱스,484810,29,16830,2,3200,23.48,4901405,133537,15450915,4901405,23.48,3670.45,31.72,31.72,78120497845,30.04,30.04,78120497845 +한화엔진,082740,30,45300,2,400,0.89,1706055,1719165,83447142,1706055,0.89,99.24,2.04,2.04,77315478250,2.05,2.05,77315478250 diff --git a/top30/20250905/top30-tv-20250905-131001.csv b/top30/20250905/top30-tv-20250905-131001.csv new file mode 100644 index 000000000000..87cb01b2db47 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273750,2,8250,3.11,2088764,2189959,728002365,2088764,3.11,95.38,0.29,0.29,571723248750,0.29,0.29,571723248750 +삼성전자,005930,2,69800,5,-300,-0.43,7378132,12284414,5919637922,7378132,-0.43,60.06,0.12,0.12,515431329100,0.12,0.12,515431329100 +한화오션,042660,3,113700,5,-5200,-4.37,4142849,2091765,306413394,4142849,-4.37,198.06,1.35,1.35,467823072600,1.34,1.34,467823072600 +HJ중공업,097230,4,25550,2,1200,4.93,13685735,17706922,83274281,13685735,4.93,77.29,16.43,16.43,343834827100,16.16,16.16,343834827100 +KODEX 레버리지,122630,5,25090,2,195,0.78,12778254,18906272,88400000,12778254,0.78,67.59,14.46,14.46,320369444953,14.44,14.44,320369444953 +현대무벡스,319400,6,7355,2,725,10.94,41015946,15173809,111376039,41015946,10.94,270.31,36.83,36.83,297596036890,36.33,36.33,297596036890 +KODEX 200선물인버스2X,252670,7,1289,5,-11,-0.85,172090839,280161792,1214600000,172090839,-0.85,61.43,14.17,14.17,222023936596,14.18,14.18,222023936596 +현대힘스,460930,8,28800,2,1650,6.08,7301612,1902557,35479871,7301612,6.08,383.78,20.58,20.58,213427786875,20.89,20.89,213427786875 +SK오션플랜트,100090,9,24700,2,1950,8.57,8336126,5694393,60180336,8336126,8.57,146.39,13.85,13.85,199841671250,13.44,13.44,199841671250 +올릭스,226950,10,88500,2,6700,8.19,2105565,1557329,20106724,2105565,8.19,135.20,10.47,10.47,181761671800,10.21,10.21,181761671800 +CJ,001040,11,171400,2,5900,3.56,977019,127717,29176998,977019,3.56,764.99,3.35,3.35,170989027000,3.42,3.42,170989027000 +NAVER,035420,12,229500,2,2500,1.10,603616,971838,156852638,603616,1.10,62.11,0.38,0.38,137851456000,0.38,0.38,137851456000 +두산에너빌리티,034020,13,61900,5,-900,-1.43,2207141,5423711,640561146,2207141,-1.43,40.69,0.34,0.34,136398852250,0.34,0.34,136398852250 +엘앤씨바이오,290650,14,41800,2,9350,28.81,3208502,562530,24618850,3208502,28.81,570.37,13.03,13.03,123734333900,12.02,12.02,123734333900 +STX엔진,077970,15,45900,2,1400,3.15,2580307,801761,40148063,2580307,3.15,321.83,6.43,6.43,122104486950,6.63,6.63,122104486950 +에이비엘바이오,298380,16,100200,2,4700,4.92,1163979,533394,54575095,1163979,4.92,218.22,2.13,2.13,115240786850,2.11,2.11,115240786850 +HD한국조선해양,009540,17,428000,2,6000,1.42,267237,330948,70773116,267237,1.42,80.75,0.38,0.38,115063467000,0.38,0.38,115063467000 +KODEX 200,069500,18,43485,2,185,0.43,2630332,7637405,163350000,2630332,0.43,34.44,1.61,1.61,114303384260,1.61,1.61,114303384260 +온코닉테라퓨틱스,476060,19,33400,2,2850,9.33,3406074,4403024,11063810,3406074,9.33,77.36,30.79,30.79,112804847800,30.53,30.53,112804847800 +한화에어로스페이스,012450,20,922000,5,-9000,-0.97,117388,147466,51563401,117388,-0.97,79.60,0.23,0.23,108728751000,0.23,0.23,108728751000 +KODEX 코스닥150레버리지,233740,21,9010,2,145,1.64,11946724,16509299,197400000,11946724,1.64,72.36,6.05,6.05,107220801385,6.03,6.03,107220801385 +TIGER 조선TOP10,494670,22,25970,5,-205,-0.78,3912835,1822240,21500000,3912835,-0.78,214.73,18.20,18.20,101456368845,18.17,18.17,101456368845 +POSCO홀딩스,005490,23,274500,5,-9500,-3.35,352184,179969,80932952,352184,-3.35,195.69,0.44,0.44,97315095250,0.44,0.44,97315095250 +두산,000150,24,579000,2,43000,8.02,164036,106577,16523835,164036,8.02,153.91,0.99,0.99,93212401500,0.97,0.97,93212401500 +HMM,011200,25,23050,2,550,2.44,3968346,1126537,1025039496,3968346,2.44,352.26,0.39,0.39,93148828575,0.39,0.39,93148828575 +SOL 조선TOP3플러스,466920,26,33190,5,-95,-0.29,2807689,2306508,45300000,2807689,-0.29,121.73,6.20,6.20,92870032473,6.18,6.18,92870032473 +코닉오토메이션,391710,27,2735,2,535,24.32,34871604,1367591,42065086,34871604,24.32,2549.86,82.90,82.90,92690132768,80.57,80.57,92690132768 +티엑스알로보틱스,484810,28,16740,2,3110,22.82,5011317,133537,15450915,5011317,22.82,3752.76,32.43,32.43,79962362820,30.92,30.92,79962362820 +솔루엠,248070,29,18850,2,2430,14.80,4062637,243408,47816236,4062637,14.80,1669.06,8.50,8.50,78791827815,8.74,8.74,78791827815 +한화엔진,082740,30,45250,2,350,0.78,1726819,1719165,83447142,1726819,0.78,100.45,2.07,2.07,78256448025,2.07,2.07,78256448025 diff --git a/top30/20250905/top30-tv-20250905-132001.csv b/top30/20250905/top30-tv-20250905-132001.csv new file mode 100644 index 000000000000..600b257d8f5d --- /dev/null +++ b/top30/20250905/top30-tv-20250905-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274000,2,8500,3.20,2118945,2189959,728002365,2118945,3.20,96.76,0.29,0.29,579990605000,0.29,0.29,579990605000 +삼성전자,005930,2,69700,5,-400,-0.57,7484872,12284414,5919637922,7484872,-0.57,60.93,0.13,0.13,522880101950,0.13,0.13,522880101950 +한화오션,042660,3,113300,5,-5600,-4.71,4194640,2091765,306413394,4194640,-4.71,200.53,1.37,1.37,473694784900,1.36,1.36,473694784900 +HJ중공업,097230,4,25350,2,1000,4.11,13899709,17706922,83274281,13899709,4.11,78.50,16.69,16.69,349280227000,16.55,16.55,349280227000 +KODEX 레버리지,122630,5,25070,2,175,0.70,12977846,18906272,88400000,12977846,0.70,68.64,14.68,14.68,325377365469,14.68,14.68,325377365469 +현대무벡스,319400,6,7330,2,700,10.56,41623812,15173809,111376039,41623812,10.56,274.31,37.37,37.37,302058661650,37.00,37.00,302058661650 +KODEX 200선물인버스2X,252670,7,1290,5,-10,-0.77,174957165,280161792,1214600000,174957165,-0.77,62.45,14.40,14.40,225719498912,14.41,14.41,225719498912 +현대힘스,460930,8,28800,2,1650,6.08,7327171,1902557,35479871,7327171,6.08,385.12,20.65,20.65,214163176375,20.96,20.96,214163176375 +SK오션플랜트,100090,9,24725,2,1975,8.68,8521266,5694393,60180336,8521266,8.68,149.64,14.16,14.16,204427742775,13.74,13.74,204427742775 +올릭스,226950,10,89200,2,7400,9.05,2157964,1557329,20106724,2157964,9.05,138.57,10.73,10.73,186422818100,10.39,10.39,186422818100 +CJ,001040,11,172000,2,6500,3.93,989365,127717,29176998,989365,3.93,774.65,3.39,3.39,173108496550,3.45,3.45,173108496550 +NAVER,035420,12,229000,2,2000,0.88,617493,971838,156852638,617493,0.88,63.54,0.39,0.39,141030039750,0.39,0.39,141030039750 +두산에너빌리티,034020,13,61800,5,-1000,-1.59,2249463,5423711,640561146,2249463,-1.59,41.47,0.35,0.35,139018330950,0.35,0.35,139018330950 +엘앤씨바이오,290650,14,41300,2,8850,27.27,3393817,562530,24618850,3393817,27.27,603.31,13.79,13.79,131441937675,12.93,12.93,131441937675 +STX엔진,077970,15,45850,2,1350,3.03,2592439,801761,40148063,2592439,3.03,323.34,6.46,6.46,122660949525,6.66,6.66,122660949525 +KODEX 200,069500,16,43470,2,170,0.39,2806533,7637405,163350000,2806533,0.39,36.75,1.72,1.72,121965046778,1.72,1.72,121965046778 +에이비엘바이오,298380,17,100600,2,5100,5.34,1221779,533394,54575095,1221779,5.34,229.06,2.24,2.24,121055019200,2.20,2.20,121055019200 +HD한국조선해양,009540,18,426500,2,4500,1.07,276281,330948,70773116,276281,1.07,83.48,0.39,0.39,118926632750,0.39,0.39,118926632750 +KODEX 코스닥150레버리지,233740,19,9035,2,170,1.92,12826013,16509299,197400000,12826013,1.92,77.69,6.50,6.50,115159582770,6.46,6.46,115159582770 +온코닉테라퓨틱스,476060,20,33400,2,2850,9.33,3425310,4403024,11063810,3425310,9.33,77.79,30.96,30.96,113448170200,30.70,30.70,113448170200 +한화에어로스페이스,012450,21,921000,5,-10000,-1.07,120311,147466,51563401,120311,-1.07,81.59,0.23,0.23,111421509000,0.23,0.23,111421509000 +TIGER 조선TOP10,494670,22,25910,5,-265,-1.01,3952844,1822240,21500000,3952844,-1.01,216.92,18.39,18.39,102493727333,18.40,18.40,102493727333 +POSCO홀딩스,005490,23,273500,5,-10500,-3.70,360804,179969,80932952,360804,-3.70,200.48,0.45,0.45,99677957000,0.45,0.45,99677957000 +두산,000150,24,579000,2,43000,8.02,171698,106577,16523835,171698,8.02,161.10,1.04,1.04,97645699500,1.02,1.02,97645699500 +SOL 조선TOP3플러스,466920,25,33130,5,-155,-0.47,2850932,2306508,45300000,2850932,-0.47,123.60,6.29,6.29,94303246308,6.28,6.28,94303246308 +코닉오토메이션,391710,26,2700,2,500,22.73,35402983,1367591,42065086,35402983,22.73,2588.71,84.16,84.16,94128905179,82.88,82.88,94128905179 +HMM,011200,27,23050,2,550,2.44,3988076,1126537,1025039496,3988076,2.44,354.01,0.39,0.39,93603769000,0.40,0.40,93603769000 +티엑스알로보틱스,484810,28,17110,2,3480,25.53,5276002,133537,15450915,5276002,25.53,3950.97,34.15,34.15,84439886115,31.94,31.94,84439886115 +한화엔진,082740,29,45000,2,100,0.22,1781334,1719165,83447142,1781334,0.22,103.62,2.13,2.13,80712641650,2.15,2.15,80712641650 +솔루엠,248070,30,18920,2,2500,15.23,4076223,243408,47816236,4076223,15.23,1674.65,8.52,8.52,79048282495,8.74,8.74,79048282495 diff --git a/top30/20250905/top30-tv-20250905-133001.csv b/top30/20250905/top30-tv-20250905-133001.csv new file mode 100644 index 000000000000..9fbf43b24e59 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274000,2,8500,3.20,2161416,2189959,728002365,2161416,3.20,98.70,0.30,0.30,591626107250,0.30,0.30,591626107250 +삼성전자,005930,2,69700,5,-400,-0.57,7609174,12284414,5919637922,7609174,-0.57,61.94,0.13,0.13,531554086100,0.13,0.13,531554086100 +한화오션,042660,3,113200,5,-5700,-4.79,4239712,2091765,306413394,4239712,-4.79,202.69,1.38,1.38,478799579000,1.38,1.38,478799579000 +HJ중공업,097230,4,25700,2,1350,5.54,14283713,17706922,83274281,14283713,5.54,80.67,17.15,17.15,359117268525,16.78,16.78,359117268525 +KODEX 레버리지,122630,5,25045,2,150,0.60,13063831,18906272,88400000,13063831,0.60,69.10,14.78,14.78,327532473168,14.79,14.79,327532473168 +현대무벡스,319400,6,7400,2,770,11.61,42454049,15173809,111376039,42454049,11.61,279.79,38.12,38.12,308128872640,37.39,37.39,308128872640 +KODEX 200선물인버스2X,252670,7,1291,5,-9,-0.69,177254716,280161792,1214600000,177254716,-0.69,63.27,14.59,14.59,228684674515,14.58,14.58,228684674515 +올릭스,226950,8,91600,2,9800,11.98,2574209,1557329,20106724,2574209,11.98,165.30,12.80,12.80,224479984200,12.19,12.19,224479984200 +현대힘스,460930,9,28650,2,1500,5.52,7366308,1902557,35479871,7366308,5.52,387.18,20.76,20.76,215289253575,21.18,21.18,215289253575 +SK오션플랜트,100090,10,24850,2,2100,9.23,8630614,5694393,60180336,8630614,9.23,151.56,14.34,14.34,207133968825,13.85,13.85,207133968825 +CJ,001040,11,173300,2,7800,4.71,1003956,127717,29176998,1003956,4.71,786.08,3.44,3.44,175627731750,3.47,3.47,175627731750 +NAVER,035420,12,229000,2,2000,0.88,631588,971838,156852638,631588,0.88,64.99,0.40,0.40,144258036750,0.40,0.40,144258036750 +두산에너빌리티,034020,13,61900,5,-900,-1.43,2322581,5423711,640561146,2322581,-1.43,42.82,0.36,0.36,143545663300,0.36,0.36,143545663300 +엘앤씨바이오,290650,14,41300,2,8850,27.27,3470007,562530,24618850,3470007,27.27,616.86,14.09,14.09,134587129725,13.24,13.24,134587129725 +KODEX 200,069500,15,43445,2,145,0.33,2879990,7637405,163350000,2879990,0.33,37.71,1.76,1.76,125157109891,1.76,1.76,125157109891 +에이비엘바이오,298380,16,100300,2,4800,5.03,1255826,533394,54575095,1255826,5.03,235.44,2.30,2.30,124479063900,2.27,2.27,124479063900 +STX엔진,077970,17,45800,2,1300,2.92,2609095,801761,40148063,2609095,2.92,325.42,6.50,6.50,123423898875,6.71,6.71,123423898875 +HD한국조선해양,009540,18,427000,2,5000,1.18,281499,330948,70773116,281499,1.18,85.06,0.40,0.40,121156643250,0.40,0.40,121156643250 +KODEX 코스닥150레버리지,233740,19,9025,2,160,1.80,13105238,16509299,197400000,13105238,1.80,79.38,6.64,6.64,117683148413,6.61,6.61,117683148413 +온코닉테라퓨틱스,476060,20,33200,2,2650,8.67,3466716,4403024,11063810,3466716,8.67,78.73,31.33,31.33,114825620625,31.26,31.26,114825620625 +한화에어로스페이스,012450,21,920000,5,-11000,-1.18,122965,147466,51563401,122965,-1.18,83.39,0.24,0.24,113865915000,0.24,0.24,113865915000 +POSCO홀딩스,005490,22,273000,5,-11000,-3.87,377331,179969,80932952,377331,-3.87,209.66,0.47,0.47,104195617250,0.47,0.47,104195617250 +TIGER 조선TOP10,494670,23,25865,5,-310,-1.18,4002982,1822240,21500000,4002982,-1.18,219.67,18.62,18.62,103791792291,18.66,18.66,103791792291 +두산,000150,24,579000,2,43000,8.02,176670,106577,16523835,176670,8.02,165.77,1.07,1.07,100525651000,1.05,1.05,100525651000 +SOL 조선TOP3플러스,466920,25,33067,5,-218,-0.65,2884495,2306508,45300000,2884495,-0.65,125.06,6.37,6.37,95414146308,6.37,6.37,95414146308 +코닉오토메이션,391710,26,2695,2,495,22.50,35874560,1367591,42065086,35874560,22.50,2623.19,85.28,85.28,95398050540,84.15,84.15,95398050540 +HMM,011200,27,23000,2,500,2.22,4022033,1126537,1025039496,4022033,2.22,357.03,0.39,0.39,94385764950,0.40,0.40,94385764950 +티엑스알로보틱스,484810,28,17020,2,3390,24.87,5490038,133537,15450915,5490038,24.87,4111.25,35.53,35.53,88077286700,33.49,33.49,88077286700 +한화엔진,082740,29,44900,3,0,0.00,1807416,1719165,83447142,1807416,0.00,105.13,2.17,2.17,81884856800,2.19,2.19,81884856800 +솔루엠,248070,30,18850,2,2430,14.80,4092501,243408,47816236,4092501,14.80,1681.33,8.56,8.56,79354828325,8.80,8.80,79354828325 diff --git a/top30/20250905/top30-tv-20250905-134001.csv b/top30/20250905/top30-tv-20250905-134001.csv new file mode 100644 index 000000000000..cbc9a6b7dac4 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274250,2,8750,3.30,2203525,2189959,728002365,2203525,3.30,100.62,0.30,0.30,603164888750,0.30,0.30,603164888750 +삼성전자,005930,2,69750,5,-350,-0.50,7741907,12284414,5919637922,7741907,-0.50,63.02,0.13,0.13,540815995600,0.13,0.13,540815995600 +한화오션,042660,3,113100,5,-5800,-4.88,4279088,2091765,306413394,4279088,-4.88,204.57,1.40,1.40,483254278000,1.39,1.39,483254278000 +HJ중공업,097230,4,25650,2,1300,5.34,14727109,17706922,83274281,14727109,5.34,83.17,17.69,17.69,370527045400,17.35,17.35,370527045400 +KODEX 레버리지,122630,5,25050,2,155,0.62,13203027,18906272,88400000,13203027,0.62,69.83,14.94,14.94,331018726432,14.95,14.95,331018726432 +현대무벡스,319400,6,7310,2,680,10.26,42936461,15173809,111376039,42936461,10.26,282.96,38.55,38.55,311666124065,38.28,38.28,311666124065 +올릭스,226950,7,90400,2,8600,10.51,2759671,1557329,20106724,2759671,10.51,177.21,13.73,13.73,241447167150,13.28,13.28,241447167150 +KODEX 200선물인버스2X,252670,8,1291,5,-9,-0.69,178702967,280161792,1214600000,178702967,-0.69,63.79,14.71,14.71,230555758368,14.70,14.70,230555758368 +현대힘스,460930,9,28700,2,1550,5.71,7390305,1902557,35479871,7390305,5.71,388.44,20.83,20.83,215978254250,21.21,21.21,215978254250 +SK오션플랜트,100090,10,24550,2,1800,7.91,8785978,5694393,60180336,8785978,7.91,154.29,14.60,14.60,210945445250,14.28,14.28,210945445250 +CJ,001040,11,173600,2,8100,4.89,1020484,127717,29176998,1020484,4.89,799.02,3.50,3.50,178499502350,3.52,3.52,178499502350 +NAVER,035420,12,229250,2,2250,0.99,677011,971838,156852638,677011,0.99,69.66,0.43,0.43,154669010750,0.43,0.43,154669010750 +두산에너빌리티,034020,13,61800,5,-1000,-1.59,2368428,5423711,640561146,2368428,-1.59,43.67,0.37,0.37,146381327000,0.37,0.37,146381327000 +엘앤씨바이오,290650,14,41600,2,9150,28.20,3566176,562530,24618850,3566176,28.20,633.95,14.49,14.49,138543437725,13.53,13.53,138543437725 +에이비엘바이오,298380,15,101000,2,5500,5.76,1309324,533394,54575095,1309324,5.76,245.47,2.40,2.40,129871482250,2.36,2.36,129871482250 +KODEX 200,069500,16,43445,2,145,0.33,2945474,7637405,163350000,2945474,0.33,38.57,1.80,1.80,128001759858,1.80,1.80,128001759858 +HD한국조선해양,009540,17,426000,2,4000,0.95,290459,330948,70773116,290459,0.95,87.77,0.41,0.41,124974238750,0.41,0.41,124974238750 +STX엔진,077970,18,45700,2,1200,2.70,2626830,801761,40148063,2626830,2.70,327.63,6.54,6.54,124236298050,6.77,6.77,124236298050 +KODEX 코스닥150레버리지,233740,19,9015,2,150,1.69,13458637,16509299,197400000,13458637,1.69,81.52,6.82,6.82,120871479993,6.79,6.79,120871479993 +온코닉테라퓨틱스,476060,20,33650,2,3100,10.15,3517997,4403024,11063810,3517997,10.15,79.90,31.80,31.80,116542417875,31.30,31.30,116542417875 +한화에어로스페이스,012450,21,919000,5,-12000,-1.29,125737,147466,51563401,125737,-1.29,85.27,0.24,0.24,116414641000,0.25,0.25,116414641000 +POSCO홀딩스,005490,22,272500,5,-11500,-4.05,391812,179969,80932952,391812,-4.05,217.71,0.48,0.48,108147970000,0.49,0.49,108147970000 +TIGER 조선TOP10,494670,23,25865,5,-310,-1.18,4030878,1822240,21500000,4030878,-1.18,221.20,18.75,18.75,104513468055,18.79,18.79,104513468055 +두산,000150,24,579000,2,43000,8.02,180070,106577,16523835,180070,8.02,168.96,1.09,1.09,102496661500,1.07,1.07,102496661500 +SOL 조선TOP3플러스,466920,25,33070,5,-215,-0.65,2927289,2306508,45300000,2927289,-0.65,126.91,6.46,6.46,96829319775,6.46,6.46,96829319775 +코닉오토메이션,391710,26,2685,2,485,22.05,36146194,1367591,42065086,36146194,22.05,2643.06,85.93,85.93,96130439710,85.11,85.11,96130439710 +HMM,011200,27,22950,2,450,2.00,4087707,1126537,1025039496,4087707,2.00,362.86,0.40,0.40,95896336600,0.41,0.41,95896336600 +티엑스알로보틱스,484810,28,16810,2,3180,23.33,5601956,133537,15450915,5601956,23.33,4195.06,36.26,36.26,89960133880,34.64,34.64,89960133880 +한화엔진,082740,29,44950,2,50,0.11,1828082,1719165,83447142,1828082,0.11,106.34,2.19,2.19,82814292000,2.21,2.21,82814292000 +솔루엠,248070,30,18810,2,2390,14.56,4116435,243408,47816236,4116435,14.56,1691.17,8.61,8.61,79804534895,8.87,8.87,79804534895 diff --git a/top30/20250905/top30-tv-20250905-135001.csv b/top30/20250905/top30-tv-20250905-135001.csv new file mode 100644 index 000000000000..da49cd79d137 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274000,2,8500,3.20,2280713,2189959,728002365,2280713,3.20,104.14,0.31,0.31,624311401500,0.31,0.31,624311401500 +삼성전자,005930,2,69800,5,-300,-0.43,7908600,12284414,5919637922,7908600,-0.43,64.38,0.13,0.13,552448856450,0.13,0.13,552448856450 +한화오션,042660,3,113300,5,-5600,-4.71,4365604,2091765,306413394,4365604,-4.71,208.70,1.42,1.42,493047431600,1.42,1.42,493047431600 +HJ중공업,097230,4,25850,2,1500,6.16,15135319,17706922,83274281,15135319,6.16,85.48,18.18,18.18,381054846875,17.70,17.70,381054846875 +KODEX 레버리지,122630,5,25080,2,185,0.74,13295966,18906272,88400000,13295966,0.74,70.33,15.04,15.04,333347565322,15.04,15.04,333347565322 +현대무벡스,319400,6,7310,2,680,10.26,43203457,15173809,111376039,43203457,10.26,284.72,38.79,38.79,313617035210,38.52,38.52,313617035210 +올릭스,226950,7,89900,2,8100,9.90,2888256,1557329,20106724,2888256,9.90,185.46,14.36,14.36,253043817100,14.00,14.00,253043817100 +KODEX 200선물인버스2X,252670,8,1289,5,-11,-0.85,180459217,280161792,1214600000,180459217,-0.85,64.41,14.86,14.86,232822600971,14.87,14.87,232822600971 +현대힘스,460930,9,28700,2,1550,5.71,7421758,1902557,35479871,7421758,5.71,390.09,20.92,20.92,216878723175,21.30,21.30,216878723175 +SK오션플랜트,100090,10,24550,2,1800,7.91,8858549,5694393,60180336,8858549,7.91,155.57,14.72,14.72,212733139875,14.40,14.40,212733139875 +CJ,001040,11,173700,2,8200,4.95,1035792,127717,29176998,1035792,4.95,811.01,3.55,3.55,181158765300,3.57,3.57,181158765300 +NAVER,035420,12,229000,2,2000,0.88,686927,971838,156852638,686927,0.88,70.68,0.44,0.44,156941151750,0.44,0.44,156941151750 +에이비엘바이오,298380,13,103800,2,8300,8.69,1546116,533394,54575095,1546116,8.69,289.86,2.83,2.83,154215716550,2.72,2.72,154215716550 +두산에너빌리티,034020,14,61900,5,-900,-1.43,2447330,5423711,640561146,2447330,-1.43,45.12,0.38,0.38,151270802050,0.38,0.38,151270802050 +엘앤씨바이오,290650,15,41900,2,9450,29.12,3698160,562530,24618850,3698160,29.12,657.42,15.02,15.02,144054949525,13.97,13.97,144054949525 +KODEX 200,069500,16,43475,2,175,0.40,3004266,7637405,163350000,3004266,0.40,39.34,1.84,1.84,130556414580,1.84,1.84,130556414580 +HD한국조선해양,009540,17,427000,2,5000,1.18,294190,330948,70773116,294190,1.18,88.89,0.42,0.42,126566560250,0.42,0.42,126566560250 +STX엔진,077970,18,45700,2,1200,2.70,2637917,801761,40148063,2637917,2.70,329.02,6.57,6.57,124742696125,6.80,6.80,124742696125 +KODEX 코스닥150레버리지,233740,19,9015,2,150,1.69,13695917,16509299,197400000,13695917,1.69,82.96,6.94,6.94,123009662593,6.91,6.91,123009662593 +한화에어로스페이스,012450,20,922000,5,-9000,-0.97,130278,147466,51563401,130278,-0.97,88.34,0.25,0.25,120593878000,0.25,0.25,120593878000 +온코닉테라퓨틱스,476060,21,33650,2,3100,10.15,3535087,4403024,11063810,3535087,10.15,80.29,31.95,31.95,117117157600,31.46,31.46,117117157600 +POSCO홀딩스,005490,22,273000,5,-11000,-3.87,400920,179969,80932952,400920,-3.87,222.77,0.50,0.50,110634755250,0.50,0.50,110634755250 +두산,000150,23,581000,2,45000,8.40,186324,106577,16523835,186324,8.40,174.83,1.13,1.13,106124443500,1.11,1.11,106124443500 +TIGER 조선TOP10,494670,24,25935,5,-240,-0.92,4052941,1822240,21500000,4052941,-0.92,222.42,18.85,18.85,105084796354,18.85,18.85,105084796354 +HMM,011200,25,22925,2,425,1.89,4190628,1126537,1025039496,4190628,1.89,371.99,0.41,0.41,98254532675,0.42,0.42,98254532675 +SOL 조선TOP3플러스,466920,26,33140,5,-145,-0.44,2955135,2306508,45300000,2955135,-0.44,128.12,6.52,6.52,97751521763,6.51,6.51,97751521763 +코닉오토메이션,391710,27,2665,2,465,21.14,36523035,1367591,42065086,36523035,21.14,2670.61,86.83,86.83,97140140453,86.65,86.65,97140140453 +티엑스알로보틱스,484810,28,16770,2,3140,23.04,5665123,133537,15450915,5665123,23.04,4242.36,36.67,36.67,91022823170,35.13,35.13,91022823170 +한화엔진,082740,29,45300,2,400,0.89,1882030,1719165,83447142,1882030,0.89,109.47,2.26,2.26,85247990500,2.26,2.26,85247990500 +프로티나,468530,30,26000,2,1400,5.69,3331274,9510976,10871991,3331274,5.69,35.03,30.64,30.64,83346992625,29.49,29.49,83346992625 diff --git a/top30/20250905/top30-tv-20250905-140001.csv b/top30/20250905/top30-tv-20250905-140001.csv new file mode 100644 index 000000000000..aaf5ea7cfb20 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274500,2,9000,3.39,2331292,2189959,728002365,2331292,3.39,106.45,0.32,0.32,638185229750,0.32,0.32,638185229750 +삼성전자,005930,2,69800,5,-300,-0.43,8089269,12284414,5919637922,8089269,-0.43,65.85,0.14,0.14,565059487950,0.14,0.14,565059487950 +한화오션,042660,3,113100,5,-5800,-4.88,4419235,2091765,306413394,4419235,-4.88,211.27,1.44,1.44,499122594750,1.44,1.44,499122594750 +HJ중공업,097230,4,26350,2,2000,8.21,16007438,17706922,83274281,16007438,8.21,90.40,19.22,19.22,403767061700,18.40,18.40,403767061700 +KODEX 레버리지,122630,5,25055,2,160,0.64,13386579,18906272,88400000,13386579,0.64,70.80,15.14,15.14,335617979342,15.15,15.15,335617979342 +현대무벡스,319400,6,7330,2,700,10.56,43705338,15173809,111376039,43705338,10.56,288.03,39.24,39.24,317264039680,38.86,38.86,317264039680 +올릭스,226950,7,90200,2,8400,10.27,2978856,1557329,20106724,2978856,10.27,191.28,14.82,14.82,261199058600,14.40,14.40,261199058600 +KODEX 200선물인버스2X,252670,8,1290,5,-10,-0.77,183684372,280161792,1214600000,183684372,-0.77,65.56,15.12,15.12,236987840573,15.13,15.13,236987840573 +현대힘스,460930,9,28750,2,1600,5.89,7452781,1902557,35479871,7452781,5.89,391.72,21.01,21.01,217771014350,21.35,21.35,217771014350 +SK오션플랜트,100090,10,24550,2,1800,7.91,8947940,5694393,60180336,8947940,7.91,157.14,14.87,14.87,214927592825,14.55,14.55,214927592825 +CJ,001040,11,174100,2,8600,5.20,1045547,127717,29176998,1045547,5.20,818.64,3.58,3.58,182856472600,3.60,3.60,182856472600 +에이비엘바이오,298380,12,102900,2,7400,7.75,1651002,533394,54575095,1651002,7.75,309.53,3.03,3.03,165046483950,2.94,2.94,165046483950 +NAVER,035420,13,228750,2,1750,0.77,699347,971838,156852638,699347,0.77,71.96,0.45,0.45,159784502500,0.45,0.45,159784502500 +엘앤씨바이오,290650,14,42150,1,9700,29.89,4050043,562530,24618850,4050043,29.89,719.97,16.45,16.45,158864264500,15.31,15.31,158864264500 +두산에너빌리티,034020,15,61900,5,-900,-1.43,2475344,5423711,640561146,2475344,-1.43,45.64,0.39,0.39,153003577300,0.39,0.39,153003577300 +KODEX 200,069500,16,43450,2,150,0.35,3097935,7637405,163350000,3097935,0.35,40.56,1.90,1.90,134626227005,1.90,1.90,134626227005 +HD한국조선해양,009540,17,426000,2,4000,0.95,298141,330948,70773116,298141,0.95,90.09,0.42,0.42,128253396000,0.43,0.43,128253396000 +STX엔진,077970,18,45750,2,1250,2.81,2650822,801761,40148063,2650822,2.81,330.62,6.60,6.60,125334458225,6.82,6.82,125334458225 +KODEX 코스닥150레버리지,233740,19,9015,2,150,1.69,13825100,16509299,197400000,13825100,1.69,83.74,7.00,7.00,124174444227,6.98,6.98,124174444227 +한화에어로스페이스,012450,20,919500,5,-11500,-1.24,133320,147466,51563401,133320,-1.24,90.41,0.26,0.26,123395520500,0.26,0.26,123395520500 +온코닉테라퓨틱스,476060,21,33500,2,2950,9.66,3567961,4403024,11063810,3567961,9.66,81.03,32.25,32.25,118224223175,31.90,31.90,118224223175 +POSCO홀딩스,005490,22,273500,5,-10500,-3.70,412837,179969,80932952,412837,-3.70,229.39,0.51,0.51,113893018500,0.51,0.51,113893018500 +두산,000150,23,579000,2,43000,8.02,191304,106577,16523835,191304,8.02,179.50,1.16,1.16,109009682500,1.14,1.14,109009682500 +TIGER 조선TOP10,494670,24,25890,5,-285,-1.09,4070635,1822240,21500000,4070635,-1.09,223.39,18.93,18.93,105543130354,18.96,18.96,105543130354 +HMM,011200,25,22850,2,350,1.56,4269801,1126537,1025039496,4269801,1.56,379.02,0.42,0.42,100066674500,0.43,0.43,100066674500 +SOL 조선TOP3플러스,466920,26,33100,5,-185,-0.56,2981415,2306508,45300000,2981415,-0.56,129.26,6.58,6.58,98621788363,6.58,6.58,98621788363 +코닉오토메이션,391710,27,2655,2,455,20.68,36982438,1367591,42065086,36982438,20.68,2704.20,87.92,87.92,98362113769,88.07,88.07,98362113769 +티엑스알로보틱스,484810,28,16930,2,3300,24.21,5814033,133537,15450915,5814033,24.21,4353.87,37.63,37.63,93538620280,35.76,35.76,93538620280 +프로티나,468530,29,25750,2,1150,4.67,3551265,9510976,10871991,3551265,4.67,37.34,32.66,32.66,89061401850,31.81,31.81,89061401850 +한화엔진,082740,30,45200,2,300,0.67,1897447,1719165,83447142,1897447,0.67,110.37,2.27,2.27,85945089900,2.28,2.28,85945089900 diff --git a/top30/20250905/top30-tv-20250905-141001.csv b/top30/20250905/top30-tv-20250905-141001.csv new file mode 100644 index 000000000000..a3ff4c80ed61 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274500,2,9000,3.39,2361434,2189959,728002365,2361434,3.39,107.83,0.32,0.32,646451071500,0.32,0.32,646451071500 +삼성전자,005930,2,69750,5,-350,-0.50,8423964,12284414,5919637922,8423964,-0.50,68.57,0.14,0.14,588396774950,0.14,0.14,588396774950 +한화오션,042660,3,113000,5,-5900,-4.96,4483390,2091765,306413394,4483390,-4.96,214.34,1.46,1.46,506372722950,1.46,1.46,506372722950 +HJ중공업,097230,4,26500,2,2150,8.83,18764497,17706922,83274281,18764497,8.83,105.97,22.53,22.53,477974575225,21.66,21.66,477974575225 +KODEX 레버리지,122630,5,25055,2,160,0.64,13489883,18906272,88400000,13489883,0.64,71.35,15.26,15.26,338206230060,15.27,15.27,338206230060 +현대무벡스,319400,6,7270,2,640,9.65,44015619,15173809,111376039,44015619,9.65,290.08,39.52,39.52,319523660245,39.46,39.46,319523660245 +올릭스,226950,7,89600,2,7800,9.54,3025776,1557329,20106724,3025776,9.54,194.29,15.05,15.05,265411665850,14.73,14.73,265411665850 +KODEX 200선물인버스2X,252670,8,1292,5,-8,-0.62,185756938,280161792,1214600000,185756938,-0.62,66.30,15.29,15.29,239664733770,15.27,15.27,239664733770 +현대힘스,460930,9,28800,2,1650,6.08,7511363,1902557,35479871,7511363,6.08,394.80,21.17,21.17,219458861650,21.48,21.48,219458861650 +SK오션플랜트,100090,10,24550,2,1800,7.91,9055666,5694393,60180336,9055666,7.91,159.03,15.05,15.05,217563230075,14.73,14.73,217563230075 +CJ,001040,11,173700,2,8200,4.95,1057727,127717,29176998,1057727,4.95,828.18,3.63,3.63,184976526750,3.65,3.65,184976526750 +에이비엘바이오,298380,12,102100,2,6600,6.91,1716391,533394,54575095,1716391,6.91,321.79,3.15,3.15,171741215050,3.08,3.08,171741215050 +엘앤씨바이오,290650,13,42150,1,9700,29.89,4120407,562530,24618850,4120407,29.89,732.48,16.74,16.74,161830107100,15.60,15.60,161830107100 +NAVER,035420,14,228500,2,1500,0.66,704165,971838,156852638,704165,0.66,72.46,0.45,0.45,160886995250,0.45,0.45,160886995250 +두산에너빌리티,034020,15,61900,5,-900,-1.43,2509312,5423711,640561146,2509312,-1.43,46.27,0.39,0.39,155103590400,0.39,0.39,155103590400 +KODEX 200,069500,16,43455,2,155,0.36,3295005,7637405,163350000,3295005,0.36,43.14,2.02,2.02,143188724198,2.02,2.02,143188724198 +HD한국조선해양,009540,17,426500,2,4500,1.07,302104,330948,70773116,302104,1.07,91.28,0.43,0.43,129943278000,0.43,0.43,129943278000 +한화에어로스페이스,012450,18,916000,5,-15000,-1.61,137348,147466,51563401,137348,-1.61,93.14,0.27,0.27,127091189000,0.27,0.27,127091189000 +STX엔진,077970,19,45750,2,1250,2.81,2669805,801761,40148063,2669805,2.81,332.99,6.65,6.65,126201710775,6.87,6.87,126201710775 +KODEX 코스닥150레버리지,233740,20,9020,2,155,1.75,13910691,16509299,197400000,13910691,1.75,84.26,7.05,7.05,124946155489,7.02,7.02,124946155489 +온코닉테라퓨틱스,476060,21,33400,2,2850,9.33,3586700,4403024,11063810,3586700,9.33,81.46,32.42,32.42,118851707000,32.16,32.16,118851707000 +POSCO홀딩스,005490,22,274500,5,-9500,-3.35,423426,179969,80932952,423426,-3.35,235.28,0.52,0.52,116794946250,0.53,0.53,116794946250 +두산,000150,23,579000,2,43000,8.02,196158,106577,16523835,196158,8.02,184.05,1.19,1.19,111819448500,1.17,1.17,111819448500 +TIGER 조선TOP10,494670,24,25895,5,-280,-1.07,4094177,1822240,21500000,4094177,-1.07,224.68,19.04,19.04,106152597084,19.07,19.07,106152597084 +HMM,011200,25,22750,2,250,1.11,4395660,1126537,1025039496,4395660,1.11,390.19,0.43,0.43,102938162900,0.44,0.44,102938162900 +코닉오토메이션,391710,26,2645,2,445,20.23,37400105,1367591,42065086,37400105,20.23,2734.74,88.91,88.91,99468625884,89.40,89.40,99468625884 +SOL 조선TOP3플러스,466920,27,33120,5,-165,-0.50,2997940,2306508,45300000,2997940,-0.50,129.98,6.62,6.62,99168894973,6.61,6.61,99168894973 +티엑스알로보틱스,484810,28,16900,2,3270,23.99,5888409,133537,15450915,5888409,23.99,4409.57,38.11,38.11,94790925165,36.30,36.30,94790925165 +프로티나,468530,29,25900,2,1300,5.28,3666688,9510976,10871991,3666688,5.28,38.55,33.73,33.73,92028338575,32.68,32.68,92028338575 +한화엔진,082740,30,45250,2,350,0.78,1930078,1719165,83447142,1930078,0.78,112.27,2.31,2.31,87419409025,2.32,2.32,87419409025 diff --git a/top30/20250905/top30-tv-20250905-142002.csv b/top30/20250905/top30-tv-20250905-142002.csv new file mode 100644 index 000000000000..2a46f8cddd8a --- /dev/null +++ b/top30/20250905/top30-tv-20250905-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274500,2,9000,3.39,2401408,2189959,728002365,2401408,3.39,109.66,0.33,0.33,657420945250,0.33,0.33,657420945250 +삼성전자,005930,2,69900,5,-200,-0.29,8643587,12284414,5919637922,8643587,-0.29,70.36,0.15,0.15,603734812050,0.15,0.15,603734812050 +한화오션,042660,3,112600,5,-6300,-5.30,4589075,2091765,306413394,4589075,-5.30,219.39,1.50,1.50,518299536650,1.50,1.50,518299536650 +HJ중공업,097230,4,26200,2,1850,7.60,20077136,17706922,83274281,20077136,7.60,113.39,24.11,24.11,512485310475,23.49,23.49,512485310475 +KODEX 레버리지,122630,5,25085,2,190,0.76,13597452,18906272,88400000,13597452,0.76,71.92,15.38,15.38,340903174660,15.37,15.37,340903174660 +현대무벡스,319400,6,7260,2,630,9.50,44209441,15173809,111376039,44209441,9.50,291.35,39.69,39.69,320933504485,39.69,39.69,320933504485 +올릭스,226950,7,89900,2,8100,9.90,3061831,1557329,20106724,3061831,9.90,196.61,15.23,15.23,268638453800,14.86,14.86,268638453800 +KODEX 200선물인버스2X,252670,8,1290,5,-10,-0.77,188236286,280161792,1214600000,188236286,-0.77,67.19,15.50,15.50,242863627126,15.50,15.50,242863627126 +현대힘스,460930,9,28550,2,1400,5.16,7591204,1902557,35479871,7591204,5.16,399.00,21.40,21.40,221747438825,21.89,21.89,221747438825 +SK오션플랜트,100090,10,24850,2,2100,9.23,9212967,5694393,60180336,9212967,9.23,161.79,15.31,15.31,221450622525,14.81,14.81,221450622525 +CJ,001040,11,174900,2,9400,5.68,1071742,127717,29176998,1071742,5.68,839.15,3.67,3.67,187423585050,3.67,3.67,187423585050 +에이비엘바이오,298380,12,102800,2,7300,7.64,1754424,533394,54575095,1754424,7.64,328.92,3.21,3.21,175639803050,3.13,3.13,175639803050 +NAVER,035420,13,229250,2,2250,0.99,727485,971838,156852638,727485,0.99,74.86,0.46,0.46,166229614250,0.46,0.46,166229614250 +엘앤씨바이오,290650,14,42150,1,9700,29.89,4122569,562530,24618850,4122569,29.89,732.86,16.75,16.75,161921235400,15.60,15.60,161921235400 +두산에너빌리티,034020,15,61900,5,-900,-1.43,2533919,5423711,640561146,2533919,-1.43,46.72,0.40,0.40,156625262900,0.40,0.40,156625262900 +KODEX 200,069500,16,43475,2,175,0.40,3491796,7637405,163350000,3491796,0.40,45.72,2.14,2.14,151741793389,2.14,2.14,151741793389 +HD한국조선해양,009540,17,426500,2,4500,1.07,307154,330948,70773116,307154,1.07,92.81,0.43,0.43,132096465250,0.44,0.44,132096465250 +한화에어로스페이스,012450,18,916000,5,-15000,-1.61,141908,147466,51563401,141908,-1.61,96.23,0.28,0.28,131266788500,0.28,0.28,131266788500 +KODEX 코스닥150레버리지,233740,19,9030,2,165,1.86,14167045,16509299,197400000,14167045,1.86,85.81,7.18,7.18,127260164745,7.14,7.14,127260164745 +STX엔진,077970,20,45350,2,850,1.91,2691862,801761,40148063,2691862,1.91,335.74,6.70,6.70,127207500425,6.99,6.99,127207500425 +POSCO홀딩스,005490,21,274500,5,-9500,-3.35,436278,179969,80932952,436278,-3.35,242.42,0.54,0.54,120321505250,0.54,0.54,120321505250 +온코닉테라퓨틱스,476060,22,33500,2,2950,9.66,3604976,4403024,11063810,3604976,9.66,81.88,32.58,32.58,119463501200,32.23,32.23,119463501200 +두산,000150,23,580000,2,44000,8.21,200920,106577,16523835,200920,8.21,188.52,1.22,1.22,114581145500,1.20,1.20,114581145500 +TIGER 조선TOP10,494670,24,25875,5,-300,-1.15,4110653,1822240,21500000,4110653,-1.15,225.58,19.12,19.12,106579204004,19.16,19.16,106579204004 +HMM,011200,25,22850,2,350,1.56,4544979,1126537,1025039496,4544979,1.56,403.45,0.44,0.44,106346985000,0.45,0.45,106346985000 +SOL 조선TOP3플러스,466920,26,33085,5,-200,-0.60,3048375,2306508,45300000,3048375,-0.60,132.16,6.73,6.73,100839372713,6.73,6.73,100839372713 +코닉오토메이션,391710,27,2650,2,450,20.45,37799198,1367591,42065086,37799198,20.45,2763.93,89.86,89.86,100530796126,90.18,90.18,100530796126 +티엑스알로보틱스,484810,28,17280,2,3650,26.78,6133078,133537,15450915,6133078,26.78,4592.79,39.69,39.69,98990700160,37.08,37.08,98990700160 +프로티나,468530,29,26050,2,1450,5.89,3739906,9510976,10871991,3739906,5.89,39.32,34.40,34.40,93926787200,33.16,33.16,93926787200 +한화엔진,082740,30,45250,2,350,0.78,1947513,1719165,83447142,1947513,0.78,113.28,2.33,2.33,88208647400,2.34,2.34,88208647400 diff --git a/top30/20250905/top30-tv-20250905-143002.csv b/top30/20250905/top30-tv-20250905-143002.csv new file mode 100644 index 000000000000..4d6ae6de989a --- /dev/null +++ b/top30/20250905/top30-tv-20250905-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274500,2,9000,3.39,2473486,2189959,728002365,2473486,3.39,112.95,0.34,0.34,677210137000,0.34,0.34,677210137000 +삼성전자,005930,2,69850,5,-250,-0.36,8931930,12284414,5919637922,8931930,-0.36,72.71,0.15,0.15,623889701100,0.15,0.15,623889701100 +HJ중공업,097230,3,26500,2,2150,8.83,20851021,17706922,83274281,20851021,8.83,117.76,25.04,25.04,532972743725,24.15,24.15,532972743725 +한화오션,042660,4,112700,5,-6200,-5.21,4686477,2091765,306413394,4686477,-5.21,224.04,1.53,1.53,529271044750,1.53,1.53,529271044750 +KODEX 레버리지,122630,5,25100,2,205,0.82,13976812,18906272,88400000,13976812,0.82,73.93,15.81,15.81,350426400421,15.79,15.79,350426400421 +현대무벡스,319400,6,7220,2,590,8.90,44648579,15173809,111376039,44648579,8.90,294.25,40.09,40.09,324105512100,40.30,40.30,324105512100 +올릭스,226950,7,89800,2,8000,9.78,3107504,1557329,20106724,3107504,9.78,199.54,15.46,15.46,272748766750,15.11,15.11,272748766750 +KODEX 200선물인버스2X,252670,8,1289,5,-11,-0.85,192279865,280161792,1214600000,192279865,-0.85,68.63,15.83,15.83,248075667167,15.85,15.85,248075667167 +SK오션플랜트,100090,9,25300,2,2550,11.21,9898051,5694393,60180336,9898051,11.21,173.82,16.45,16.45,238664689025,15.68,15.68,238664689025 +현대힘스,460930,10,28500,2,1350,4.97,7652687,1902557,35479871,7652687,4.97,402.23,21.57,21.57,223502142400,22.10,22.10,223502142400 +CJ,001040,11,175200,2,9700,5.86,1085937,127717,29176998,1085937,5.86,850.27,3.72,3.72,189906836500,3.72,3.72,189906836500 +에이비엘바이오,298380,12,102900,2,7400,7.75,1781239,533394,54575095,1781239,7.75,333.94,3.26,3.26,178394603500,3.18,3.18,178394603500 +NAVER,035420,13,229500,2,2500,1.10,762810,971838,156852638,762810,1.10,78.49,0.49,0.49,174335798500,0.48,0.48,174335798500 +엘앤씨바이오,290650,14,42150,1,9700,29.89,4148086,562530,24618850,4148086,29.89,737.40,16.85,16.85,162996776950,15.71,15.71,162996776950 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2565931,5423711,640561146,2565931,-1.59,47.31,0.40,0.40,158604403300,0.40,0.40,158604403300 +KODEX 200,069500,16,43495,2,195,0.45,3632481,7637405,163350000,3632481,0.45,47.56,2.22,2.22,157860662433,2.22,2.22,157860662433 +한화에어로스페이스,012450,17,916000,5,-15000,-1.61,145343,147466,51563401,145343,-1.61,98.56,0.28,0.28,134412940000,0.28,0.28,134412940000 +HD한국조선해양,009540,18,426250,2,4250,1.01,311082,330948,70773116,311082,1.01,94.00,0.44,0.44,133771377250,0.44,0.44,133771377250 +KODEX 코스닥150레버리지,233740,19,9040,2,175,1.97,14458780,16509299,197400000,14458780,1.97,87.58,7.32,7.32,129896123015,7.28,7.28,129896123015 +STX엔진,077970,20,45600,2,1100,2.47,2715752,801761,40148063,2715752,2.47,338.72,6.76,6.76,128293597175,7.01,7.01,128293597175 +POSCO홀딩스,005490,21,275000,5,-9000,-3.17,453782,179969,80932952,453782,-3.17,252.14,0.56,0.56,125136301500,0.56,0.56,125136301500 +온코닉테라퓨틱스,476060,22,33350,2,2800,9.17,3633772,4403024,11063810,3633772,9.17,82.53,32.84,32.84,120424494050,32.64,32.64,120424494050 +두산,000150,23,581000,2,45000,8.40,205641,106577,16523835,205641,8.40,192.95,1.24,1.24,117323347500,1.22,1.22,117323347500 +HMM,011200,24,22850,2,350,1.56,4603210,1126537,1025039496,4603210,1.56,408.62,0.45,0.45,107678176550,0.46,0.46,107678176550 +TIGER 조선TOP10,494670,25,25875,5,-300,-1.15,4139663,1822240,21500000,4139663,-1.15,227.17,19.25,19.25,107329872637,19.29,19.29,107329872637 +프로티나,468530,26,27450,2,2850,11.59,4156723,9510976,10871991,4156723,11.59,43.70,38.23,38.23,105114442350,35.22,35.22,105114442350 +SOL 조선TOP3플러스,466920,27,33080,5,-205,-0.62,3082003,2306508,45300000,3082003,-0.62,133.62,6.80,6.80,101951467418,6.80,6.80,101951467418 +티엑스알로보틱스,484810,28,17150,2,3520,25.83,6262510,133537,15450915,6262510,25.83,4689.72,40.53,40.53,101217423380,38.20,38.20,101217423380 +코닉오토메이션,391710,29,2670,2,470,21.36,37997731,1367591,42065086,37997731,21.36,2778.44,90.33,90.33,101057569460,89.98,89.98,101057569460 +한화엔진,082740,30,45350,2,450,1.00,1994580,1719165,83447142,1994580,1.00,116.02,2.39,2.39,90342282275,2.39,2.39,90342282275 diff --git a/top30/20250905/top30-tv-20250905-144001.csv b/top30/20250905/top30-tv-20250905-144001.csv new file mode 100644 index 000000000000..d1561668b470 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274500,2,9000,3.39,2526104,2189959,728002365,2526104,3.39,115.35,0.35,0.35,691660277250,0.35,0.35,691660277250 +삼성전자,005930,2,69900,5,-200,-0.29,9204234,12284414,5919637922,9204234,-0.29,74.93,0.16,0.16,642927377050,0.16,0.16,642927377050 +HJ중공업,097230,3,26750,2,2400,9.86,21206674,17706922,83274281,21206674,9.86,119.76,25.47,25.47,542404295175,24.35,24.35,542404295175 +한화오션,042660,4,112600,5,-6300,-5.30,4795623,2091765,306413394,4795623,-5.30,229.26,1.57,1.57,541559138700,1.57,1.57,541559138700 +KODEX 레버리지,122630,5,25120,2,225,0.90,14498767,18906272,88400000,14498767,0.90,76.69,16.40,16.40,363542084206,16.37,16.37,363542084206 +현대무벡스,319400,6,7220,2,590,8.90,44819903,15173809,111376039,44819903,8.90,295.38,40.24,40.24,325342116770,40.46,40.46,325342116770 +올릭스,226950,7,89300,2,7500,9.17,3142370,1557329,20106724,3142370,9.17,201.78,15.63,15.63,275866758500,15.36,15.36,275866758500 +SK오션플랜트,100090,8,25550,2,2800,12.31,10629518,5694393,60180336,10629518,12.31,186.67,17.66,17.66,257405453325,16.74,16.74,257405453325 +KODEX 200선물인버스2X,252670,9,1287,5,-13,-1.00,197482169,280161792,1214600000,197482169,-1.00,70.49,16.26,16.26,254773742790,16.30,16.30,254773742790 +현대힘스,460930,10,28400,2,1250,4.60,7728057,1902557,35479871,7728057,4.60,406.19,21.78,21.78,225644793350,22.39,22.39,225644793350 +CJ,001040,11,176100,2,10600,6.40,1100645,127717,29176998,1100645,6.40,861.78,3.77,3.77,192492038150,3.75,3.75,192492038150 +에이비엘바이오,298380,12,103300,2,7800,8.17,1816248,533394,54575095,1816248,8.17,340.51,3.33,3.33,181998152750,3.23,3.23,181998152750 +NAVER,035420,13,229500,2,2500,1.10,785275,971838,156852638,785275,1.10,80.80,0.50,0.50,179492341250,0.50,0.50,179492341250 +KODEX 200,069500,14,43510,2,210,0.48,3870231,7637405,163350000,3870231,0.48,50.67,2.37,2.37,168205554308,2.37,2.37,168205554308 +엘앤씨바이오,290650,15,42150,1,9700,29.89,4149089,562530,24618850,4149089,29.89,737.58,16.85,16.85,163039053400,15.71,15.71,163039053400 +두산에너빌리티,034020,16,61800,5,-1000,-1.59,2628134,5423711,640561146,2628134,-1.59,48.46,0.41,0.41,162447179400,0.41,0.41,162447179400 +KODEX 코스닥150레버리지,233740,17,9065,2,200,2.26,15463331,16509299,197400000,15463331,2.26,93.66,7.83,7.83,138999097335,7.77,7.77,138999097335 +한화에어로스페이스,012450,18,919000,5,-12000,-1.29,149345,147466,51563401,149345,-1.29,101.27,0.29,0.29,138085421000,0.29,0.29,138085421000 +HD한국조선해양,009540,19,427500,2,5500,1.30,317594,330948,70773116,317594,1.30,95.96,0.45,0.45,136551722000,0.45,0.45,136551722000 +STX엔진,077970,20,45750,2,1250,2.81,2730592,801761,40148063,2730592,2.81,340.57,6.80,6.80,128970050000,7.02,7.02,128970050000 +POSCO홀딩스,005490,21,274500,5,-9500,-3.35,466611,179969,80932952,466611,-3.35,259.27,0.58,0.58,128665270500,0.58,0.58,128665270500 +온코닉테라퓨틱스,476060,22,33350,2,2800,9.17,3650923,4403024,11063810,3650923,9.17,82.92,33.00,33.00,120996270075,32.79,32.79,120996270075 +두산,000150,23,581000,2,45000,8.40,210624,106577,16523835,210624,8.40,197.63,1.27,1.27,120218847000,1.25,1.25,120218847000 +프로티나,468530,24,27150,2,2550,10.37,4507192,9510976,10871991,4507192,10.37,47.39,41.46,41.46,114606243600,38.83,38.83,114606243600 +HMM,011200,25,22850,2,350,1.56,4679632,1126537,1025039496,4679632,1.56,415.40,0.46,0.46,109423781850,0.47,0.47,109423781850 +TIGER 조선TOP10,494670,26,25890,5,-285,-1.09,4152931,1822240,21500000,4152931,-1.09,227.90,19.32,19.32,107673300013,19.34,19.34,107673300013 +SOL 조선TOP3플러스,466920,27,33105,5,-180,-0.54,3111753,2306508,45300000,3111753,-0.54,134.91,6.87,6.87,102935695592,6.86,6.86,102935695592 +티엑스알로보틱스,484810,28,17230,2,3600,26.41,6341818,133537,15450915,6341818,26.41,4749.11,41.04,41.04,102582654615,38.53,38.53,102582654615 +코닉오토메이션,391710,29,2670,2,470,21.36,38541969,1367591,42065086,38541969,21.36,2818.24,91.62,91.62,102517035291,91.28,91.28,102517035291 +알테오젠,196170,30,476000,2,8500,1.82,211124,230518,53464968,211124,1.82,91.59,0.39,0.39,98857603250,0.39,0.39,98857603250 diff --git a/top30/20250905/top30-tv-20250905-145001.csv b/top30/20250905/top30-tv-20250905-145001.csv new file mode 100644 index 000000000000..e9cbc337fe9f --- /dev/null +++ b/top30/20250905/top30-tv-20250905-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,2657378,2189959,728002365,2657378,3.01,121.34,0.37,0.37,727658775000,0.37,0.37,727658775000 +삼성전자,005930,2,69800,5,-300,-0.43,9398057,12284414,5919637922,9398057,-0.43,76.50,0.16,0.16,656470996750,0.16,0.16,656470996750 +HJ중공업,097230,3,26650,2,2300,9.45,22091059,17706922,83274281,22091059,9.45,124.76,26.53,26.53,566145645350,25.51,25.51,566145645350 +한화오션,042660,4,112650,5,-6250,-5.26,4853759,2091765,306413394,4853759,-5.26,232.04,1.58,1.58,548106013600,1.59,1.59,548106013600 +KODEX 레버리지,122630,5,25110,2,215,0.86,14639889,18906272,88400000,14639889,0.86,77.43,16.56,16.56,367088303239,16.54,16.54,367088303239 +현대무벡스,319400,6,7260,2,630,9.50,45206771,15173809,111376039,45206771,9.50,297.93,40.59,40.59,328147812790,40.58,40.58,328147812790 +올릭스,226950,7,89700,2,7900,9.66,3189388,1557329,20106724,3189388,9.66,204.80,15.86,15.86,280065777900,15.53,15.53,280065777900 +SK오션플랜트,100090,8,25500,2,2750,12.09,11280412,5694393,60180336,11280412,12.09,198.10,18.74,18.74,274144933100,17.86,17.86,274144933100 +KODEX 200선물인버스2X,252670,9,1288,5,-12,-0.92,200276152,280161792,1214600000,200276152,-0.92,71.49,16.49,16.49,258370437534,16.52,16.52,258370437534 +현대힘스,460930,10,28400,2,1250,4.60,7772120,1902557,35479871,7772120,4.60,408.51,21.91,21.91,226898138925,22.52,22.52,226898138925 +CJ,001040,11,175500,2,10000,6.04,1113218,127717,29176998,1113218,6.04,871.63,3.82,3.82,194703663450,3.80,3.80,194703663450 +에이비엘바이오,298380,12,103200,2,7700,8.06,1848346,533394,54575095,1848346,8.06,346.53,3.39,3.39,185308845900,3.29,3.29,185308845900 +NAVER,035420,13,230000,2,3000,1.32,802021,971838,156852638,802021,1.32,82.53,0.51,0.51,183341223500,0.51,0.51,183341223500 +KODEX 200,069500,14,43505,2,205,0.47,4009192,7637405,163350000,4009192,0.47,52.49,2.45,2.45,174253181784,2.45,2.45,174253181784 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2671063,5423711,640561146,2671063,-1.59,49.25,0.42,0.42,165100695250,0.42,0.42,165100695250 +엘앤씨바이오,290650,16,42150,1,9700,29.89,4151224,562530,24618850,4151224,29.89,737.96,16.86,16.86,163129043650,15.72,15.72,163129043650 +KODEX 코스닥150레버리지,233740,17,9050,2,185,2.09,15730686,16509299,197400000,15730686,2.09,95.28,7.97,7.97,141421487094,7.92,7.92,141421487094 +한화에어로스페이스,012450,18,919000,5,-12000,-1.29,152391,147466,51563401,152391,-1.29,103.34,0.30,0.30,140885344500,0.30,0.30,140885344500 +HD한국조선해양,009540,19,427500,2,5500,1.30,323186,330948,70773116,323186,1.30,97.65,0.46,0.46,138944549750,0.46,0.46,138944549750 +POSCO홀딩스,005490,20,276000,5,-8000,-2.82,477064,179969,80932952,477064,-2.82,265.08,0.59,0.59,131542264250,0.59,0.59,131542264250 +STX엔진,077970,21,45600,2,1100,2.47,2742536,801761,40148063,2742536,2.47,342.06,6.83,6.83,129515180125,7.07,7.07,129515180125 +두산,000150,22,581000,2,45000,8.40,215961,106577,16523835,215961,8.40,202.63,1.31,1.31,123319923000,1.28,1.28,123319923000 +온코닉테라퓨틱스,476060,23,33150,2,2600,8.51,3683140,4403024,11063810,3683140,8.51,83.65,33.29,33.29,122065722975,33.28,33.28,122065722975 +프로티나,468530,24,27100,2,2500,10.16,4645190,9510976,10871991,4645190,10.16,48.84,42.73,42.73,118331594175,40.16,40.16,118331594175 +HMM,011200,25,22800,2,300,1.33,4738270,1126537,1025039496,4738270,1.33,420.60,0.46,0.46,110763109950,0.47,0.47,110763109950 +TIGER 조선TOP10,494670,26,25910,5,-265,-1.01,4183226,1822240,21500000,4183226,-1.01,229.57,19.46,19.46,108458119743,19.47,19.47,108458119743 +티엑스알로보틱스,484810,27,17480,2,3850,28.25,6637393,133537,15450915,6637393,28.25,4970.45,42.96,42.96,107716604000,39.88,39.88,107716604000 +알테오젠,196170,28,473500,2,6000,1.28,225951,230518,53464968,225951,1.28,98.02,0.42,0.42,105906693500,0.42,0.42,105906693500 +SOL 조선TOP3플러스,466920,29,33130,5,-155,-0.47,3178023,2306508,45300000,3178023,-0.47,137.79,7.02,7.02,105130415577,7.01,7.01,105130415577 +코닉오토메이션,391710,30,2685,2,485,22.05,39080817,1367591,42065086,39080817,22.05,2857.64,92.91,92.91,103966834898,92.05,92.05,103966834898 diff --git a/top30/20250905/top30-tv-20250905-150001.csv b/top30/20250905/top30-tv-20250905-150001.csv new file mode 100644 index 000000000000..65d053f4ce05 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273750,2,8250,3.11,2686378,2189959,728002365,2686378,3.11,122.67,0.37,0.37,735594267750,0.37,0.37,735594267750 +삼성전자,005930,2,69750,5,-350,-0.50,9624412,12284414,5919637922,9624412,-0.50,78.35,0.16,0.16,672266832700,0.16,0.16,672266832700 +HJ중공업,097230,3,26800,2,2450,10.06,22450417,17706922,83274281,22450417,10.06,126.79,26.96,26.96,575767170350,25.80,25.80,575767170350 +한화오션,042660,4,112200,5,-6700,-5.63,5040348,2091765,306413394,5040348,-5.63,240.96,1.64,1.64,569087735650,1.66,1.66,569087735650 +KODEX 레버리지,122630,5,25095,2,200,0.80,14781876,18906272,88400000,14781876,0.80,78.19,16.72,16.72,370653854055,16.71,16.71,370653854055 +현대무벡스,319400,6,7200,2,570,8.60,45420883,15173809,111376039,45420883,8.60,299.34,40.78,40.78,329697738570,41.11,41.11,329697738570 +올릭스,226950,7,89000,2,7200,8.80,3218193,1557329,20106724,3218193,8.80,206.65,16.01,16.01,282639780350,15.79,15.79,282639780350 +SK오션플랜트,100090,8,25500,2,2750,12.09,11588163,5694393,60180336,11588163,12.09,203.50,19.26,19.26,281967791350,18.37,18.37,281967791350 +KODEX 200선물인버스2X,252670,9,1289,5,-11,-0.85,202186292,280161792,1214600000,202186292,-0.85,72.17,16.65,16.65,260831516538,16.66,16.66,260831516538 +현대힘스,460930,10,28425,2,1275,4.70,7802876,1902557,35479871,7802876,4.70,410.13,21.99,21.99,227772016125,22.58,22.58,227772016125 +CJ,001040,11,176800,2,11300,6.83,1126531,127717,29176998,1126531,6.83,882.05,3.86,3.86,197053154350,3.82,3.82,197053154350 +NAVER,035420,12,229250,2,2250,0.99,830705,971838,156852638,830705,0.99,85.48,0.53,0.53,189928693500,0.53,0.53,189928693500 +에이비엘바이오,298380,13,103600,2,8100,8.48,1891323,533394,54575095,1891323,8.48,354.58,3.47,3.47,189759681700,3.36,3.36,189759681700 +KODEX 200,069500,14,43485,2,185,0.43,4124690,7637405,163350000,4124690,0.43,54.01,2.53,2.53,179277855761,2.52,2.52,179277855761 +두산에너빌리티,034020,15,61900,5,-900,-1.43,2712500,5423711,640561146,2712500,-1.43,50.01,0.42,0.42,167663368350,0.42,0.42,167663368350 +엘앤씨바이오,290650,16,42150,1,9700,29.89,4155452,562530,24618850,4155452,29.89,738.71,16.88,16.88,163307253850,15.74,15.74,163307253850 +한화에어로스페이스,012450,17,920000,5,-11000,-1.18,157772,147466,51563401,157772,-1.18,106.99,0.31,0.31,145834959500,0.31,0.31,145834959500 +KODEX 코스닥150레버리지,233740,18,9045,2,180,2.03,15953266,16509299,197400000,15953266,2.03,96.63,8.08,8.08,143436280708,8.03,8.03,143436280708 +HD한국조선해양,009540,19,428000,2,6000,1.42,328372,330948,70773116,328372,1.42,99.22,0.46,0.46,141163620500,0.47,0.47,141163620500 +POSCO홀딩스,005490,20,275000,5,-9000,-3.17,486298,179969,80932952,486298,-3.17,270.21,0.60,0.60,134086004250,0.60,0.60,134086004250 +STX엔진,077970,21,45900,2,1400,3.15,2759259,801761,40148063,2759259,3.15,344.15,6.87,6.87,130280207275,7.07,7.07,130280207275 +프로티나,468530,22,27350,2,2750,11.18,5012350,9510976,10871991,5012350,11.18,52.70,46.10,46.10,128432267125,43.19,43.19,128432267125 +두산,000150,23,582000,2,46000,8.58,221119,106577,16523835,221119,8.58,207.47,1.34,1.34,126316963500,1.31,1.31,126316963500 +온코닉테라퓨틱스,476060,24,33250,2,2700,8.84,3697717,4403024,11063810,3697717,8.84,83.98,33.42,33.42,122550527225,33.31,33.31,122550527225 +HMM,011200,25,22800,2,300,1.33,4813471,1126537,1025039496,4813471,1.33,427.28,0.47,0.47,112478664900,0.48,0.48,112478664900 +알테오젠,196170,26,474000,2,6500,1.39,235315,230518,53464968,235315,1.39,102.08,0.44,0.44,110345995000,0.44,0.44,110345995000 +티엑스알로보틱스,484810,27,17420,2,3790,27.81,6763556,133537,15450915,6763556,27.81,5064.93,43.77,43.77,109918836420,40.84,40.84,109918836420 +TIGER 조선TOP10,494670,28,25890,5,-285,-1.09,4226790,1822240,21500000,4226790,-1.09,231.96,19.66,19.66,109586775808,19.69,19.69,109586775808 +SOL 조선TOP3플러스,466920,29,33110,5,-175,-0.53,3207954,2306508,45300000,3207954,-0.53,139.08,7.08,7.08,106121705059,7.08,7.08,106121705059 +코닉오토메이션,391710,30,2625,2,425,19.32,39613847,1367591,42065086,39613847,19.32,2896.62,94.17,94.17,105375124069,95.43,95.43,105375124069 diff --git a/top30/20250905/top30-tv-20250905-151001.csv b/top30/20250905/top30-tv-20250905-151001.csv new file mode 100644 index 000000000000..737526acca14 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274000,2,8500,3.20,2750068,2189959,728002365,2750068,3.20,125.58,0.38,0.38,753017852000,0.38,0.38,753017852000 +삼성전자,005930,2,69700,5,-400,-0.57,9948661,12284414,5919637922,9948661,-0.57,80.99,0.17,0.17,694892846000,0.17,0.17,694892846000 +HJ중공업,097230,3,26850,2,2500,10.27,22826507,17706922,83274281,22826507,10.27,128.91,27.41,27.41,585847959625,26.20,26.20,585847959625 +한화오션,042660,4,112700,5,-6200,-5.21,5112660,2091765,306413394,5112660,-5.21,244.42,1.67,1.67,577225039650,1.67,1.67,577225039650 +KODEX 레버리지,122630,5,25095,2,200,0.80,15100803,18906272,88400000,15100803,0.80,79.87,17.08,17.08,378664151178,17.07,17.07,378664151178 +현대무벡스,319400,6,7220,2,590,8.90,45887966,15173809,111376039,45887966,8.90,302.42,41.20,41.20,333055807780,41.42,41.42,333055807780 +올릭스,226950,7,88700,2,6900,8.44,3294565,1557329,20106724,3294565,8.44,211.55,16.39,16.39,289427137200,16.23,16.23,289427137200 +SK오션플랜트,100090,8,25500,2,2750,12.09,11798020,5694393,60180336,11798020,12.09,207.19,19.60,19.60,287321583825,18.72,18.72,287321583825 +KODEX 200선물인버스2X,252670,9,1289,5,-11,-0.85,205457022,280161792,1214600000,205457022,-0.85,73.34,16.92,16.92,265042797088,16.93,16.93,265042797088 +현대힘스,460930,10,28450,2,1300,4.79,7843265,1902557,35479871,7843265,4.79,412.25,22.11,22.11,228919000250,22.68,22.68,228919000250 +CJ,001040,11,175900,2,10400,6.28,1137761,127717,29176998,1137761,6.28,890.85,3.90,3.90,199032752000,3.88,3.88,199032752000 +NAVER,035420,12,229750,2,2750,1.21,853111,971838,156852638,853111,1.21,87.78,0.54,0.54,195073415500,0.54,0.54,195073415500 +에이비엘바이오,298380,13,103000,2,7500,7.85,1925476,533394,54575095,1925476,7.85,360.99,3.53,3.53,193286329850,3.44,3.44,193286329850 +KODEX 200,069500,14,43485,2,185,0.43,4223716,7637405,163350000,4223716,0.43,55.30,2.59,2.59,183585261910,2.58,2.58,183585261910 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2796266,5423711,640561146,2796266,-1.59,51.56,0.44,0.44,172838126750,0.44,0.44,172838126750 +엘앤씨바이오,290650,16,42150,1,9700,29.89,4157114,562530,24618850,4157114,29.89,739.00,16.89,16.89,163377307150,15.74,15.74,163377307150 +한화에어로스페이스,012450,17,920000,5,-11000,-1.18,162742,147466,51563401,162742,-1.18,110.36,0.32,0.32,150409659500,0.32,0.32,150409659500 +HD한국조선해양,009540,18,427500,2,5500,1.30,338571,330948,70773116,338571,1.30,102.30,0.48,0.48,145528357500,0.48,0.48,145528357500 +KODEX 코스닥150레버리지,233740,19,9045,2,180,2.03,16138393,16509299,197400000,16138393,2.03,97.75,8.18,8.18,145110851322,8.13,8.13,145110851322 +POSCO홀딩스,005490,20,275000,5,-9000,-3.17,498399,179969,80932952,498399,-3.17,276.94,0.62,0.62,137421184000,0.62,0.62,137421184000 +프로티나,468530,21,26600,2,2000,8.13,5288461,9510976,10871991,5288461,8.13,55.60,48.64,48.64,135874913875,46.98,46.98,135874913875 +STX엔진,077970,22,45850,2,1350,3.03,2799170,801761,40148063,2799170,3.03,349.13,6.97,6.97,132118094175,7.18,7.18,132118094175 +두산,000150,23,583000,2,47000,8.77,230937,106577,16523835,230937,8.77,216.69,1.40,1.40,132038134500,1.37,1.37,132038134500 +온코닉테라퓨틱스,476060,24,33200,2,2650,8.67,3737186,4403024,11063810,3737186,8.67,84.88,33.78,33.78,123860598475,33.72,33.72,123860598475 +알테오젠,196170,25,474500,2,7000,1.50,244208,230518,53464968,244208,1.50,105.94,0.46,0.46,114560938250,0.45,0.45,114560938250 +HMM,011200,26,22900,2,400,1.78,4874000,1126537,1025039496,4874000,1.78,432.65,0.48,0.48,113863023675,0.49,0.49,113863023675 +티엑스알로보틱스,484810,27,17220,2,3590,26.34,6907404,133537,15450915,6907404,26.34,5172.65,44.71,44.71,112414917900,42.25,42.25,112414917900 +TIGER 조선TOP10,494670,28,25895,5,-280,-1.07,4242710,1822240,21500000,4242710,-1.07,232.83,19.73,19.73,109999047548,19.76,19.76,109999047548 +SOL 조선TOP3플러스,466920,29,33090,5,-195,-0.59,3261054,2306508,45300000,3261054,-0.59,141.38,7.20,7.20,107879066258,7.20,7.20,107879066258 +코닉오토메이션,391710,30,2610,2,410,18.64,40069707,1367591,42065086,40069707,18.64,2929.95,95.26,95.26,106566629536,97.06,97.06,106566629536 diff --git a/top30/20250905/top30-tv-20250905-152001.csv b/top30/20250905/top30-tv-20250905-152001.csv new file mode 100644 index 000000000000..21632f542efc --- /dev/null +++ b/top30/20250905/top30-tv-20250905-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274000,2,8500,3.20,2849650,2189959,728002365,2849650,3.20,130.12,0.39,0.39,780298306250,0.39,0.39,780298306250 +삼성전자,005930,2,69700,5,-400,-0.57,10297012,12284414,5919637922,10297012,-0.57,83.82,0.17,0.17,719176548850,0.17,0.17,719176548850 +HJ중공업,097230,3,27550,2,3200,13.14,24164286,17706922,83274281,24164286,13.14,136.47,29.02,29.02,622351011750,27.13,27.13,622351011750 +한화오션,042660,4,112700,5,-6200,-5.21,5202691,2091765,306413394,5202691,-5.21,248.72,1.70,1.70,587366656000,1.70,1.70,587366656000 +KODEX 레버리지,122630,5,25105,2,210,0.84,15773664,18906272,88400000,15773664,0.84,83.43,17.84,17.84,395550416872,17.82,17.82,395550416872 +현대무벡스,319400,6,7110,2,480,7.24,46553151,15173809,111376039,46553151,7.24,306.80,41.80,41.80,337799983510,42.66,42.66,337799983510 +올릭스,226950,7,88400,2,6600,8.07,3374937,1557329,20106724,3374937,8.07,216.71,16.79,16.79,296542803200,16.68,16.68,296542803200 +SK오션플랜트,100090,8,25400,2,2650,11.65,12022163,5694393,60180336,12022163,11.65,211.12,19.98,19.98,293024540125,19.17,19.17,293024540125 +KODEX 200선물인버스2X,252670,9,1288,5,-12,-0.92,209539864,280161792,1214600000,209539864,-0.92,74.79,17.25,17.25,270303120005,17.28,17.28,270303120005 +현대힘스,460930,10,28450,2,1300,4.79,7920869,1902557,35479871,7920869,4.79,416.33,22.32,22.32,231127204650,22.90,22.90,231127204650 +NAVER,035420,11,229250,2,2250,0.99,887683,971838,156852638,887683,0.99,91.34,0.57,0.57,203006826500,0.56,0.56,203006826500 +CJ,001040,12,175300,2,9800,5.92,1154195,127717,29176998,1154195,5.92,903.71,3.96,3.96,201918347800,3.95,3.95,201918347800 +에이비엘바이오,298380,13,103000,2,7500,7.85,1969817,533394,54575095,1969817,7.85,369.30,3.61,3.61,197847464200,3.52,3.52,197847464200 +KODEX 200,069500,14,43500,2,200,0.46,4285404,7637405,163350000,4285404,0.46,56.11,2.62,2.62,186268172616,2.62,2.62,186268172616 +두산에너빌리티,034020,15,61700,5,-1100,-1.75,2847753,5423711,640561146,2847753,-1.75,52.51,0.44,0.44,176016696600,0.45,0.45,176016696600 +엘앤씨바이오,290650,16,42150,1,9700,29.89,4159566,562530,24618850,4159566,29.89,739.44,16.90,16.90,163480658950,15.75,15.75,163480658950 +한화에어로스페이스,012450,17,921000,5,-10000,-1.07,167540,147466,51563401,167540,-1.07,113.61,0.32,0.32,154820662500,0.33,0.33,154820662500 +KODEX 코스닥150레버리지,233740,18,9055,2,190,2.14,16721276,16509299,197400000,16721276,2.14,101.28,8.47,8.47,150381169381,8.41,8.41,150381169381 +HD한국조선해양,009540,19,429000,2,7000,1.66,349298,330948,70773116,349298,1.66,105.54,0.49,0.49,150123028750,0.49,0.49,150123028750 +프로티나,468530,20,26100,2,1500,6.10,5661797,9510976,10871991,5661797,6.10,59.53,52.08,52.08,145652224500,51.33,51.33,145652224500 +POSCO홀딩스,005490,21,276500,5,-7500,-2.64,510937,179969,80932952,510937,-2.64,283.90,0.63,0.63,140878427500,0.63,0.63,140878427500 +두산,000150,22,578000,2,42000,7.84,236703,106577,16523835,236703,7.84,222.10,1.43,1.43,135390194000,1.42,1.42,135390194000 +STX엔진,077970,23,45900,2,1400,3.15,2828135,801761,40148063,2828135,3.15,352.74,7.04,7.04,133448362400,7.24,7.24,133448362400 +온코닉테라퓨틱스,476060,24,33200,2,2650,8.67,3773524,4403024,11063810,3773524,8.67,85.70,34.11,34.11,125067277625,34.05,34.05,125067277625 +알테오젠,196170,25,474250,2,6750,1.44,252092,230518,53464968,252092,1.44,109.36,0.47,0.47,118298667750,0.47,0.47,118298667750 +티엑스알로보틱스,484810,26,17110,2,3480,25.53,7167737,133537,15450915,7167737,25.53,5367.60,46.39,46.39,116904244825,44.22,44.22,116904244825 +HMM,011200,27,22950,2,450,2.00,4959109,1126537,1025039496,4959109,2.00,440.21,0.48,0.48,115816688100,0.49,0.49,115816688100 +TIGER 조선TOP10,494670,28,25910,5,-265,-1.01,4284757,1822240,21500000,4284757,-1.01,235.14,19.93,19.93,111088299891,19.94,19.94,111088299891 +SOL 조선TOP3플러스,466920,29,33125,5,-160,-0.48,3337030,2306508,45300000,3337030,-0.48,144.68,7.37,7.37,110396069201,7.36,7.36,110396069201 +코닉오토메이션,391710,30,2595,2,395,17.95,40426853,1367591,42065086,40426853,17.95,2956.06,96.11,96.11,107496609021,98.48,98.48,107496609021 diff --git a/top30/20250905/top30-tv-20250905-153002.csv b/top30/20250905/top30-tv-20250905-153002.csv new file mode 100644 index 000000000000..cc92c9c34917 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,274000,2,8500,3.20,2849650,2189959,728002365,2849650,3.20,130.12,0.39,0.39,780298306250,0.39,0.39,780298306250 +삼성전자,005930,2,69700,5,-400,-0.57,10297012,12284414,5919637922,10297012,-0.57,83.82,0.17,0.17,719176548850,0.17,0.17,719176548850 +HJ중공업,097230,3,27550,2,3200,13.14,24164286,17706922,83274281,24164286,13.14,136.47,29.02,29.02,622351011750,27.13,27.13,622351011750 +한화오션,042660,4,112700,5,-6200,-5.21,5202691,2091765,306413394,5202691,-5.21,248.72,1.70,1.70,587366656000,1.70,1.70,587366656000 +KODEX 레버리지,122630,5,25105,2,210,0.84,15773664,18906272,88400000,15773664,0.84,83.43,17.84,17.84,395550416872,17.82,17.82,395550416872 +현대무벡스,319400,6,7110,2,480,7.24,46553151,15173809,111376039,46553151,7.24,306.80,41.80,41.80,337799983510,42.66,42.66,337799983510 +올릭스,226950,7,88400,2,6600,8.07,3374937,1557329,20106724,3374937,8.07,216.71,16.79,16.79,296542803200,16.68,16.68,296542803200 +SK오션플랜트,100090,8,25400,2,2650,11.65,12022163,5694393,60180336,12022163,11.65,211.12,19.98,19.98,293024540125,19.17,19.17,293024540125 +KODEX 200선물인버스2X,252670,9,1288,5,-12,-0.92,209539864,280161792,1214600000,209539864,-0.92,74.79,17.25,17.25,270303120005,17.28,17.28,270303120005 +현대힘스,460930,10,28450,2,1300,4.79,7920869,1902557,35479871,7920869,4.79,416.33,22.32,22.32,231127204650,22.90,22.90,231127204650 +NAVER,035420,11,229250,2,2250,0.99,887683,971838,156852638,887683,0.99,91.34,0.57,0.57,203006826500,0.56,0.56,203006826500 +CJ,001040,12,175300,2,9800,5.92,1154195,127717,29176998,1154195,5.92,903.71,3.96,3.96,201918347800,3.95,3.95,201918347800 +에이비엘바이오,298380,13,103000,2,7500,7.85,1969817,533394,54575095,1969817,7.85,369.30,3.61,3.61,197847464200,3.52,3.52,197847464200 +KODEX 200,069500,14,43500,2,200,0.46,4285404,7637405,163350000,4285404,0.46,56.11,2.62,2.62,186268172616,2.62,2.62,186268172616 +두산에너빌리티,034020,15,61700,5,-1100,-1.75,2847753,5423711,640561146,2847753,-1.75,52.51,0.44,0.44,176016696600,0.45,0.45,176016696600 +엘앤씨바이오,290650,16,42150,1,9700,29.89,4159566,562530,24618850,4159566,29.89,739.44,16.90,16.90,163480658950,15.75,15.75,163480658950 +한화에어로스페이스,012450,17,921000,5,-10000,-1.07,167540,147466,51563401,167540,-1.07,113.61,0.32,0.32,154820662500,0.33,0.33,154820662500 +KODEX 코스닥150레버리지,233740,18,9055,2,190,2.14,16721276,16509299,197400000,16721276,2.14,101.28,8.47,8.47,150381169381,8.41,8.41,150381169381 +HD한국조선해양,009540,19,429000,2,7000,1.66,349298,330948,70773116,349298,1.66,105.54,0.49,0.49,150123028750,0.49,0.49,150123028750 +프로티나,468530,20,26100,2,1500,6.10,5661797,9510976,10871991,5661797,6.10,59.53,52.08,52.08,145652224500,51.33,51.33,145652224500 +POSCO홀딩스,005490,21,276500,5,-7500,-2.64,510937,179969,80932952,510937,-2.64,283.90,0.63,0.63,140878427500,0.63,0.63,140878427500 +두산,000150,22,578000,2,42000,7.84,236703,106577,16523835,236703,7.84,222.10,1.43,1.43,135390194000,1.42,1.42,135390194000 +STX엔진,077970,23,45900,2,1400,3.15,2828135,801761,40148063,2828135,3.15,352.74,7.04,7.04,133448362400,7.24,7.24,133448362400 +온코닉테라퓨틱스,476060,24,33200,2,2650,8.67,3773524,4403024,11063810,3773524,8.67,85.70,34.11,34.11,125067277625,34.05,34.05,125067277625 +알테오젠,196170,25,474250,2,6750,1.44,252092,230518,53464968,252092,1.44,109.36,0.47,0.47,118298667750,0.47,0.47,118298667750 +HMM,011200,26,22950,2,450,2.00,5061444,1126537,1025039496,5061444,2.00,449.29,0.49,0.49,118165276350,0.50,0.50,118165276350 +티엑스알로보틱스,484810,27,17110,2,3480,25.53,7167737,133537,15450915,7167737,25.53,5367.60,46.39,46.39,116904244825,44.22,44.22,116904244825 +TIGER 조선TOP10,494670,28,25910,5,-265,-1.01,4284757,1822240,21500000,4284757,-1.01,235.14,19.93,19.93,111088299891,19.94,19.94,111088299891 +SOL 조선TOP3플러스,466920,29,33125,5,-160,-0.48,3337030,2306508,45300000,3337030,-0.48,144.68,7.37,7.37,110396069201,7.36,7.36,110396069201 +코닉오토메이션,391710,30,2595,2,395,17.95,40426853,1367591,42065086,40426853,17.95,2956.06,96.11,96.11,107496609021,98.48,98.48,107496609021 diff --git a/top30/20250905/top30-tv-20250905-154002.csv b/top30/20250905/top30-tv-20250905-154002.csv new file mode 100644 index 000000000000..04c1c57d4607 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,3042686,2189959,728002365,3042686,3.01,138.94,0.42,0.42,833093652250,0.42,0.42,833093652250 +삼성전자,005930,2,69500,5,-600,-0.86,11489774,12284414,5919637922,11489774,-0.86,93.53,0.19,0.19,802073507850,0.19,0.19,802073507850 +HJ중공업,097230,3,27600,2,3250,13.35,24432803,17706922,83274281,24432803,13.35,137.98,29.34,29.34,629762080950,27.40,27.40,629762080950 +한화오션,042660,4,112500,5,-6400,-5.38,5328471,2091765,306413394,5328471,-5.38,254.74,1.74,1.74,601516906000,1.74,1.74,601516906000 +KODEX 레버리지,122630,5,25075,2,180,0.72,15977598,18906272,88400000,15977598,0.72,84.51,18.07,18.07,400664061922,18.08,18.08,400664061922 +현대무벡스,319400,6,7130,2,500,7.54,46865633,15173809,111376039,46865633,7.54,308.86,42.08,42.08,340027980170,42.82,42.82,340027980170 +올릭스,226950,7,88700,2,6900,8.44,3403247,1557329,20106724,3403247,8.44,218.53,16.93,16.93,299053900200,16.77,16.77,299053900200 +SK오션플랜트,100090,8,25600,2,2850,12.53,12142498,5694393,60180336,12142498,12.53,213.24,20.18,20.18,296105116125,19.22,19.22,296105116125 +KODEX 200선물인버스2X,252670,9,1289,5,-11,-0.85,213660787,280161792,1214600000,213660787,-0.85,76.26,17.59,17.59,275614989752,17.60,17.60,275614989752 +현대힘스,460930,10,28450,2,1300,4.79,7965288,1902557,35479871,7965288,4.79,418.66,22.45,22.45,232390925200,23.02,23.02,232390925200 +NAVER,035420,11,229000,2,2000,0.88,941710,971838,156852638,941710,0.88,96.90,0.60,0.60,215379009500,0.60,0.60,215379009500 +CJ,001040,12,175600,2,10100,6.10,1165049,127717,29176998,1165049,6.10,912.21,3.99,3.99,203824310200,3.98,3.98,203824310200 +에이비엘바이오,298380,13,103000,2,7500,7.85,1996675,533394,54575095,1996675,7.85,374.33,3.66,3.66,200613838200,3.57,3.57,200613838200 +KODEX 200,069500,14,43475,2,175,0.40,4332976,7637405,163350000,4332976,0.40,56.73,2.65,2.65,188336365316,2.65,2.65,188336365316 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2993119,5423711,640561146,2993119,-1.59,55.19,0.47,0.47,185000315400,0.47,0.47,185000315400 +한화에어로스페이스,012450,16,920000,5,-11000,-1.18,180917,147466,51563401,180917,-1.18,122.68,0.35,0.35,167127502500,0.35,0.35,167127502500 +엘앤씨바이오,290650,17,42150,1,9700,29.89,4165685,562530,24618850,4165685,29.89,740.53,16.92,16.92,163738574800,15.78,15.78,163738574800 +HD한국조선해양,009540,18,428500,2,6500,1.54,364326,330948,70773116,364326,1.54,110.09,0.51,0.51,156562526750,0.52,0.52,156562526750 +KODEX 코스닥150레버리지,233740,19,9050,2,185,2.09,16969180,16509299,197400000,16969180,2.09,102.79,8.60,8.60,152624700581,8.54,8.54,152624700581 +프로티나,468530,20,26100,2,1500,6.10,5754266,9510976,10871991,5754266,6.10,60.50,52.93,52.93,148065665400,52.18,52.18,148065665400 +POSCO홀딩스,005490,21,276500,5,-7500,-2.64,535696,179969,80932952,535696,-2.64,297.66,0.66,0.66,147724291000,0.66,0.66,147724291000 +두산,000150,22,579000,2,43000,8.02,242969,106577,16523835,242969,8.02,227.98,1.47,1.47,139018208000,1.45,1.45,139018208000 +STX엔진,077970,23,46000,2,1500,3.37,2852252,801761,40148063,2852252,3.37,355.75,7.10,7.10,134557744400,7.29,7.29,134557744400 +알테오젠,196170,24,475500,2,8000,1.71,268996,230518,53464968,268996,1.71,116.69,0.50,0.50,126336519750,0.50,0.50,126336519750 +온코닉테라퓨틱스,476060,25,33350,2,2800,9.17,3798228,4403024,11063810,3798228,9.17,86.26,34.33,34.33,125891156025,34.12,34.12,125891156025 +티엑스알로보틱스,484810,26,17230,2,3600,26.41,7245704,133537,15450915,7245704,26.41,5425.99,46.89,46.89,118247616235,44.42,44.42,118247616235 +HMM,011200,27,22950,2,450,2.00,5062943,1126537,1025039496,5062943,2.00,449.43,0.49,0.49,118199678400,0.50,0.50,118199678400 +TIGER 조선TOP10,494670,28,25875,5,-300,-1.15,4309058,1822240,21500000,4309058,-1.15,236.47,20.04,20.04,111717088266,20.08,20.08,111717088266 +SOL 조선TOP3플러스,466920,29,33165,5,-120,-0.36,3354297,2306508,45300000,3354297,-0.36,145.43,7.40,7.40,110968729256,7.39,7.39,110968729256 +코닉오토메이션,391710,30,2620,2,420,19.09,40663070,1367591,42065086,40663070,19.09,2973.34,96.67,96.67,108115497561,98.10,98.10,108115497561 diff --git a/top30/20250905/top30-tv-20250905-155001.csv b/top30/20250905/top30-tv-20250905-155001.csv new file mode 100644 index 000000000000..d35d9a00904a --- /dev/null +++ b/top30/20250905/top30-tv-20250905-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,3042808,2189959,728002365,3042808,3.01,138.94,0.42,0.42,833127019250,0.42,0.42,833127019250 +삼성전자,005930,2,69500,5,-600,-0.86,11492066,12284414,5919637922,11492066,-0.86,93.55,0.19,0.19,802232801850,0.19,0.19,802232801850 +HJ중공업,097230,3,27600,2,3250,13.35,24451175,17706922,83274281,24451175,13.35,138.09,29.36,29.36,630269148150,27.42,27.42,630269148150 +한화오션,042660,4,112500,5,-6400,-5.38,5328647,2091765,306413394,5328647,-5.38,254.74,1.74,1.74,601536706000,1.75,1.75,601536706000 +KODEX 레버리지,122630,5,25075,2,180,0.72,15981263,18906272,88400000,15981263,0.72,84.53,18.08,18.08,400755961797,18.08,18.08,400755961797 +현대무벡스,319400,6,7130,2,500,7.54,46872928,15173809,111376039,46872928,7.54,308.91,42.09,42.09,340079993520,42.83,42.83,340079993520 +올릭스,226950,7,88700,2,6900,8.44,3404071,1557329,20106724,3404071,8.44,218.58,16.93,16.93,299126989000,16.77,16.77,299126989000 +SK오션플랜트,100090,8,25600,2,2850,12.53,12146199,5694393,60180336,12146199,12.53,213.30,20.18,20.18,296199861725,19.23,19.23,296199861725 +KODEX 200선물인버스2X,252670,9,1289,5,-11,-0.85,213715782,280161792,1214600000,213715782,-0.85,76.28,17.60,17.60,275685878307,17.61,17.61,275685878307 +현대힘스,460930,10,28450,2,1300,4.79,7967541,1902557,35479871,7967541,4.79,418.78,22.46,22.46,232455023050,23.03,23.03,232455023050 +NAVER,035420,11,229000,2,2000,0.88,941815,971838,156852638,941815,0.88,96.91,0.60,0.60,215403054500,0.60,0.60,215403054500 +CJ,001040,12,175600,2,10100,6.10,1165081,127717,29176998,1165081,6.10,912.24,3.99,3.99,203829929400,3.98,3.98,203829929400 +에이비엘바이오,298380,13,103000,2,7500,7.85,1997364,533394,54575095,1997364,7.85,374.46,3.66,3.66,200684805200,3.57,3.57,200684805200 +KODEX 200,069500,14,43475,2,175,0.40,4348663,7637405,163350000,4348663,0.40,56.94,2.66,2.66,189018357641,2.66,2.66,189018357641 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2993192,5423711,640561146,2993192,-1.59,55.19,0.47,0.47,185004826800,0.47,0.47,185004826800 +한화에어로스페이스,012450,16,920000,5,-11000,-1.18,180931,147466,51563401,180931,-1.18,122.69,0.35,0.35,167140382500,0.35,0.35,167140382500 +엘앤씨바이오,290650,17,42150,1,9700,29.89,4165685,562530,24618850,4165685,29.89,740.53,16.92,16.92,163738574800,15.78,15.78,163738574800 +HD한국조선해양,009540,18,428500,2,6500,1.54,364425,330948,70773116,364425,1.54,110.12,0.51,0.51,156604948250,0.52,0.52,156604948250 +KODEX 코스닥150레버리지,233740,19,9050,2,185,2.09,16975066,16509299,197400000,16975066,2.09,102.82,8.60,8.60,152677968881,8.55,8.55,152677968881 +프로티나,468530,20,26100,2,1500,6.10,5755202,9510976,10871991,5755202,6.10,60.51,52.94,52.94,148090095000,52.19,52.19,148090095000 +POSCO홀딩스,005490,21,276500,5,-7500,-2.64,535700,179969,80932952,535700,-2.64,297.66,0.66,0.66,147725397000,0.66,0.66,147725397000 +두산,000150,22,579000,2,43000,8.02,242986,106577,16523835,242986,8.02,227.99,1.47,1.47,139028051000,1.45,1.45,139028051000 +STX엔진,077970,23,46000,2,1500,3.37,2852393,801761,40148063,2852393,3.37,355.77,7.10,7.10,134564230400,7.29,7.29,134564230400 +알테오젠,196170,24,475500,2,8000,1.71,269020,230518,53464968,269020,1.71,116.70,0.50,0.50,126347931750,0.50,0.50,126347931750 +온코닉테라퓨틱스,476060,25,33350,2,2800,9.17,3798737,4403024,11063810,3798737,9.17,86.28,34.33,34.33,125908131175,34.12,34.12,125908131175 +티엑스알로보틱스,484810,26,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +HMM,011200,27,22950,2,450,2.00,5065226,1126537,1025039496,5065226,2.00,449.63,0.49,0.49,118252073250,0.50,0.50,118252073250 +TIGER 조선TOP10,494670,28,25875,5,-300,-1.15,4309173,1822240,21500000,4309173,-1.15,236.48,20.04,20.04,111720063891,20.08,20.08,111720063891 +SOL 조선TOP3플러스,466920,29,33165,5,-120,-0.36,3354436,2306508,45300000,3354436,-0.36,145.43,7.40,7.40,110973339191,7.39,7.39,110973339191 +코닉오토메이션,391710,30,2620,2,420,19.09,40668296,1367591,42065086,40668296,19.09,2973.72,96.68,96.68,108129189681,98.11,98.11,108129189681 diff --git a/top30/20250905/top30-tv-20250905-160001.csv b/top30/20250905/top30-tv-20250905-160001.csv new file mode 100644 index 000000000000..a950b54ebba5 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,3042981,2189959,728002365,3042981,3.01,138.95,0.42,0.42,833174334750,0.42,0.42,833174334750 +삼성전자,005930,2,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +HJ중공업,097230,3,27600,2,3250,13.35,24460384,17706922,83274281,24460384,13.35,138.14,29.37,29.37,630523316550,27.43,27.43,630523316550 +한화오션,042660,4,112500,5,-6400,-5.38,5328652,2091765,306413394,5328652,-5.38,254.74,1.74,1.74,601537268500,1.75,1.75,601537268500 +KODEX 레버리지,122630,5,25075,2,180,0.72,15983254,18906272,88400000,15983254,0.72,84.54,18.08,18.08,400805886122,18.08,18.08,400805886122 +현대무벡스,319400,6,7130,2,500,7.54,46875777,15173809,111376039,46875777,7.54,308.93,42.09,42.09,340100306890,42.83,42.83,340100306890 +올릭스,226950,7,88700,2,6900,8.44,3404958,1557329,20106724,3404958,8.44,218.64,16.93,16.93,299205665900,16.78,16.78,299205665900 +SK오션플랜트,100090,8,25600,2,2850,12.53,12148009,5694393,60180336,12148009,12.53,213.33,20.19,20.19,296246197725,19.23,19.23,296246197725 +KODEX 200선물인버스2X,252670,9,1289,5,-11,-0.85,213721666,280161792,1214600000,213721666,-0.85,76.29,17.60,17.60,275693462783,17.61,17.61,275693462783 +현대힘스,460930,10,28450,2,1300,4.79,7968961,1902557,35479871,7968961,4.79,418.86,22.46,22.46,232495422050,23.03,23.03,232495422050 +NAVER,035420,11,229000,2,2000,0.88,941824,971838,156852638,941824,0.88,96.91,0.60,0.60,215405115500,0.60,0.60,215405115500 +CJ,001040,12,175600,2,10100,6.10,1165082,127717,29176998,1165082,6.10,912.24,3.99,3.99,203830105000,3.98,3.98,203830105000 +에이비엘바이오,298380,13,103000,2,7500,7.85,1997375,533394,54575095,1997375,7.85,374.47,3.66,3.66,200685938200,3.57,3.57,200685938200 +KODEX 200,069500,14,43475,2,175,0.40,4349033,7637405,163350000,4349033,0.40,56.94,2.66,2.66,189034443391,2.66,2.66,189034443391 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2993213,5423711,640561146,2993213,-1.59,55.19,0.47,0.47,185006124600,0.47,0.47,185006124600 +한화에어로스페이스,012450,16,920000,5,-11000,-1.18,180932,147466,51563401,180932,-1.18,122.69,0.35,0.35,167141302500,0.35,0.35,167141302500 +엘앤씨바이오,290650,17,42150,1,9700,29.89,4165686,562530,24618850,4165686,29.89,740.53,16.92,16.92,163738616950,15.78,15.78,163738616950 +HD한국조선해양,009540,18,428500,2,6500,1.54,364425,330948,70773116,364425,1.54,110.12,0.51,0.51,156604948250,0.52,0.52,156604948250 +KODEX 코스닥150레버리지,233740,19,9050,2,185,2.09,16977684,16509299,197400000,16977684,2.09,102.84,8.60,8.60,152701661781,8.55,8.55,152701661781 +프로티나,468530,20,26100,2,1500,6.10,5756833,9510976,10871991,5756833,6.10,60.53,52.95,52.95,148132664100,52.20,52.20,148132664100 +POSCO홀딩스,005490,21,276500,5,-7500,-2.64,535992,179969,80932952,535992,-2.64,297.82,0.66,0.66,147806135000,0.66,0.66,147806135000 +두산,000150,22,579000,2,43000,8.02,242993,106577,16523835,242993,8.02,228.00,1.47,1.47,139032104000,1.45,1.45,139032104000 +STX엔진,077970,23,46000,2,1500,3.37,2852409,801761,40148063,2852409,3.37,355.77,7.10,7.10,134564966400,7.29,7.29,134564966400 +알테오젠,196170,24,475500,2,8000,1.71,269046,230518,53464968,269046,1.71,116.71,0.50,0.50,126360294750,0.50,0.50,126360294750 +온코닉테라퓨틱스,476060,25,33350,2,2800,9.17,3800360,4403024,11063810,3800360,9.17,86.31,34.35,34.35,125962258225,34.14,34.14,125962258225 +HMM,011200,26,22950,2,450,2.00,5065767,1126537,1025039496,5065767,2.00,449.68,0.49,0.49,118264489200,0.50,0.50,118264489200 +티엑스알로보틱스,484810,27,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +TIGER 조선TOP10,494670,28,25875,5,-300,-1.15,4309497,1822240,21500000,4309497,-1.15,236.49,20.04,20.04,111728447391,20.08,20.08,111728447391 +SOL 조선TOP3플러스,466920,29,33165,5,-120,-0.36,3354447,2306508,45300000,3354447,-0.36,145.43,7.40,7.40,110973704006,7.39,7.39,110973704006 +코닉오토메이션,391710,30,2620,2,420,19.09,40668692,1367591,42065086,40668692,19.09,2973.75,96.68,96.68,108130227201,98.11,98.11,108130227201 diff --git a/top30/20250905/top30-tv-20250905-161001.csv b/top30/20250905/top30-tv-20250905-161001.csv new file mode 100644 index 000000000000..a950b54ebba5 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,3042981,2189959,728002365,3042981,3.01,138.95,0.42,0.42,833174334750,0.42,0.42,833174334750 +삼성전자,005930,2,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +HJ중공업,097230,3,27600,2,3250,13.35,24460384,17706922,83274281,24460384,13.35,138.14,29.37,29.37,630523316550,27.43,27.43,630523316550 +한화오션,042660,4,112500,5,-6400,-5.38,5328652,2091765,306413394,5328652,-5.38,254.74,1.74,1.74,601537268500,1.75,1.75,601537268500 +KODEX 레버리지,122630,5,25075,2,180,0.72,15983254,18906272,88400000,15983254,0.72,84.54,18.08,18.08,400805886122,18.08,18.08,400805886122 +현대무벡스,319400,6,7130,2,500,7.54,46875777,15173809,111376039,46875777,7.54,308.93,42.09,42.09,340100306890,42.83,42.83,340100306890 +올릭스,226950,7,88700,2,6900,8.44,3404958,1557329,20106724,3404958,8.44,218.64,16.93,16.93,299205665900,16.78,16.78,299205665900 +SK오션플랜트,100090,8,25600,2,2850,12.53,12148009,5694393,60180336,12148009,12.53,213.33,20.19,20.19,296246197725,19.23,19.23,296246197725 +KODEX 200선물인버스2X,252670,9,1289,5,-11,-0.85,213721666,280161792,1214600000,213721666,-0.85,76.29,17.60,17.60,275693462783,17.61,17.61,275693462783 +현대힘스,460930,10,28450,2,1300,4.79,7968961,1902557,35479871,7968961,4.79,418.86,22.46,22.46,232495422050,23.03,23.03,232495422050 +NAVER,035420,11,229000,2,2000,0.88,941824,971838,156852638,941824,0.88,96.91,0.60,0.60,215405115500,0.60,0.60,215405115500 +CJ,001040,12,175600,2,10100,6.10,1165082,127717,29176998,1165082,6.10,912.24,3.99,3.99,203830105000,3.98,3.98,203830105000 +에이비엘바이오,298380,13,103000,2,7500,7.85,1997375,533394,54575095,1997375,7.85,374.47,3.66,3.66,200685938200,3.57,3.57,200685938200 +KODEX 200,069500,14,43475,2,175,0.40,4349033,7637405,163350000,4349033,0.40,56.94,2.66,2.66,189034443391,2.66,2.66,189034443391 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2993213,5423711,640561146,2993213,-1.59,55.19,0.47,0.47,185006124600,0.47,0.47,185006124600 +한화에어로스페이스,012450,16,920000,5,-11000,-1.18,180932,147466,51563401,180932,-1.18,122.69,0.35,0.35,167141302500,0.35,0.35,167141302500 +엘앤씨바이오,290650,17,42150,1,9700,29.89,4165686,562530,24618850,4165686,29.89,740.53,16.92,16.92,163738616950,15.78,15.78,163738616950 +HD한국조선해양,009540,18,428500,2,6500,1.54,364425,330948,70773116,364425,1.54,110.12,0.51,0.51,156604948250,0.52,0.52,156604948250 +KODEX 코스닥150레버리지,233740,19,9050,2,185,2.09,16977684,16509299,197400000,16977684,2.09,102.84,8.60,8.60,152701661781,8.55,8.55,152701661781 +프로티나,468530,20,26100,2,1500,6.10,5756833,9510976,10871991,5756833,6.10,60.53,52.95,52.95,148132664100,52.20,52.20,148132664100 +POSCO홀딩스,005490,21,276500,5,-7500,-2.64,535992,179969,80932952,535992,-2.64,297.82,0.66,0.66,147806135000,0.66,0.66,147806135000 +두산,000150,22,579000,2,43000,8.02,242993,106577,16523835,242993,8.02,228.00,1.47,1.47,139032104000,1.45,1.45,139032104000 +STX엔진,077970,23,46000,2,1500,3.37,2852409,801761,40148063,2852409,3.37,355.77,7.10,7.10,134564966400,7.29,7.29,134564966400 +알테오젠,196170,24,475500,2,8000,1.71,269046,230518,53464968,269046,1.71,116.71,0.50,0.50,126360294750,0.50,0.50,126360294750 +온코닉테라퓨틱스,476060,25,33350,2,2800,9.17,3800360,4403024,11063810,3800360,9.17,86.31,34.35,34.35,125962258225,34.14,34.14,125962258225 +HMM,011200,26,22950,2,450,2.00,5065767,1126537,1025039496,5065767,2.00,449.68,0.49,0.49,118264489200,0.50,0.50,118264489200 +티엑스알로보틱스,484810,27,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +TIGER 조선TOP10,494670,28,25875,5,-300,-1.15,4309497,1822240,21500000,4309497,-1.15,236.49,20.04,20.04,111728447391,20.08,20.08,111728447391 +SOL 조선TOP3플러스,466920,29,33165,5,-120,-0.36,3354447,2306508,45300000,3354447,-0.36,145.43,7.40,7.40,110973704006,7.39,7.39,110973704006 +코닉오토메이션,391710,30,2620,2,420,19.09,40668692,1367591,42065086,40668692,19.09,2973.75,96.68,96.68,108130227201,98.11,98.11,108130227201 diff --git a/top30/20250905/top30-tv-20250905-162001.csv b/top30/20250905/top30-tv-20250905-162001.csv new file mode 100644 index 000000000000..7e3897a5e90d --- /dev/null +++ b/top30/20250905/top30-tv-20250905-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,3042981,2189959,728002365,3042981,3.01,138.95,0.42,0.42,833174334750,0.42,0.42,833174334750 +삼성전자,005930,2,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +HJ중공업,097230,3,27600,2,3250,13.35,24480320,17706922,83274281,24480320,13.35,138.25,29.40,29.40,631071556550,27.46,27.46,631071556550 +한화오션,042660,4,112500,5,-6400,-5.38,5328652,2091765,306413394,5328652,-5.38,254.74,1.74,1.74,601537268500,1.75,1.75,601537268500 +KODEX 레버리지,122630,5,25075,2,180,0.72,16075893,18906272,88400000,16075893,0.72,85.03,18.19,18.19,403135756972,18.19,18.19,403135756972 +현대무벡스,319400,6,7130,2,500,7.54,46888797,15173809,111376039,46888797,7.54,309.01,42.10,42.10,340193009290,42.84,42.84,340193009290 +올릭스,226950,7,88700,2,6900,8.44,3406222,1557329,20106724,3406222,8.44,218.72,16.94,16.94,299317782700,16.78,16.78,299317782700 +SK오션플랜트,100090,8,25600,2,2850,12.53,12156277,5694393,60180336,12156277,12.53,213.48,20.20,20.20,296457445125,19.24,19.24,296457445125 +KODEX 200선물인버스2X,252670,9,1289,5,-11,-0.85,213870409,280161792,1214600000,213870409,-0.85,76.34,17.61,17.61,275885043767,17.62,17.62,275885043767 +현대힘스,460930,10,28450,2,1300,4.79,7970778,1902557,35479871,7970778,4.79,418.95,22.47,22.47,232547024850,23.04,23.04,232547024850 +NAVER,035420,11,229000,2,2000,0.88,941824,971838,156852638,941824,0.88,96.91,0.60,0.60,215405115500,0.60,0.60,215405115500 +CJ,001040,12,175600,2,10100,6.10,1165082,127717,29176998,1165082,6.10,912.24,3.99,3.99,203830105000,3.98,3.98,203830105000 +에이비엘바이오,298380,13,103000,2,7500,7.85,1997375,533394,54575095,1997375,7.85,374.47,3.66,3.66,200685938200,3.57,3.57,200685938200 +KODEX 200,069500,14,43475,2,175,0.40,4359674,7637405,163350000,4359674,0.40,57.08,2.67,2.67,189497592916,2.67,2.67,189497592916 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2993213,5423711,640561146,2993213,-1.59,55.19,0.47,0.47,185006124600,0.47,0.47,185006124600 +한화에어로스페이스,012450,16,920000,5,-11000,-1.18,180932,147466,51563401,180932,-1.18,122.69,0.35,0.35,167141302500,0.35,0.35,167141302500 +엘앤씨바이오,290650,17,42150,1,9700,29.89,4165686,562530,24618850,4165686,29.89,740.53,16.92,16.92,163738616950,15.78,15.78,163738616950 +HD한국조선해양,009540,18,428500,2,6500,1.54,364425,330948,70773116,364425,1.54,110.12,0.51,0.51,156604948250,0.52,0.52,156604948250 +KODEX 코스닥150레버리지,233740,19,9050,2,185,2.09,16987664,16509299,197400000,16987664,2.09,102.90,8.61,8.61,152792080581,8.55,8.55,152792080581 +프로티나,468530,20,26100,2,1500,6.10,5771702,9510976,10871991,5771702,6.10,60.68,53.09,53.09,148514797400,52.34,52.34,148514797400 +POSCO홀딩스,005490,21,276500,5,-7500,-2.64,535992,179969,80932952,535992,-2.64,297.82,0.66,0.66,147806135000,0.66,0.66,147806135000 +두산,000150,22,579000,2,43000,8.02,242993,106577,16523835,242993,8.02,228.00,1.47,1.47,139032104000,1.45,1.45,139032104000 +STX엔진,077970,23,46000,2,1500,3.37,2852409,801761,40148063,2852409,3.37,355.77,7.10,7.10,134564966400,7.29,7.29,134564966400 +알테오젠,196170,24,475500,2,8000,1.71,269046,230518,53464968,269046,1.71,116.71,0.50,0.50,126360294750,0.50,0.50,126360294750 +온코닉테라퓨틱스,476060,25,33350,2,2800,9.17,3803089,4403024,11063810,3803089,9.17,86.37,34.37,34.37,126053270375,34.16,34.16,126053270375 +HMM,011200,26,22950,2,450,2.00,5065767,1126537,1025039496,5065767,2.00,449.68,0.49,0.49,118264489200,0.50,0.50,118264489200 +티엑스알로보틱스,484810,27,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +TIGER 조선TOP10,494670,28,25875,5,-300,-1.15,4309509,1822240,21500000,4309509,-1.15,236.50,20.04,20.04,111728757951,20.08,20.08,111728757951 +SOL 조선TOP3플러스,466920,29,33165,5,-120,-0.36,3354469,2306508,45300000,3354469,-0.36,145.43,7.41,7.41,110974433636,7.39,7.39,110974433636 +코닉오토메이션,391710,30,2620,2,420,19.09,40683638,1367591,42065086,40683638,19.09,2974.84,96.72,96.72,108169086801,98.15,98.15,108169086801 diff --git a/top30/20250905/top30-tv-20250905-163001.csv b/top30/20250905/top30-tv-20250905-163001.csv new file mode 100644 index 000000000000..1b0bc7af6ae7 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,3042981,2189959,728002365,3042981,3.01,138.95,0.42,0.42,833174334750,0.42,0.42,833174334750 +삼성전자,005930,2,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +HJ중공업,097230,3,27600,2,3250,13.35,24491289,17706922,83274281,24491289,13.35,138.31,29.41,29.41,631373204050,27.47,27.47,631373204050 +한화오션,042660,4,112500,5,-6400,-5.38,5328652,2091765,306413394,5328652,-5.38,254.74,1.74,1.74,601537268500,1.75,1.75,601537268500 +KODEX 레버리지,122630,5,25075,2,180,0.72,16112096,18906272,88400000,16112096,0.72,85.22,18.23,18.23,404046624452,18.23,18.23,404046624452 +현대무벡스,319400,6,7130,2,500,7.54,46907111,15173809,111376039,46907111,7.54,309.13,42.12,42.12,340323404970,42.86,42.86,340323404970 +올릭스,226950,7,88700,2,6900,8.44,3406880,1557329,20106724,3406880,8.44,218.76,16.94,16.94,299375884100,16.79,16.79,299375884100 +SK오션플랜트,100090,8,25600,2,2850,12.53,12162982,5694393,60180336,12162982,12.53,213.60,20.21,20.21,296627081625,19.25,19.25,296627081625 +KODEX 200선물인버스2X,252670,9,1289,5,-11,-0.85,213953004,280161792,1214600000,213953004,-0.85,76.37,17.62,17.62,275991426127,17.63,17.63,275991426127 +현대힘스,460930,10,28450,2,1300,4.79,7974587,1902557,35479871,7974587,4.79,419.15,22.48,22.48,232655390900,23.05,23.05,232655390900 +NAVER,035420,11,229000,2,2000,0.88,941824,971838,156852638,941824,0.88,96.91,0.60,0.60,215405115500,0.60,0.60,215405115500 +CJ,001040,12,175600,2,10100,6.10,1165082,127717,29176998,1165082,6.10,912.24,3.99,3.99,203830105000,3.98,3.98,203830105000 +에이비엘바이오,298380,13,103000,2,7500,7.85,1997375,533394,54575095,1997375,7.85,374.47,3.66,3.66,200685938200,3.57,3.57,200685938200 +KODEX 200,069500,14,43475,2,175,0.40,4363508,7637405,163350000,4363508,0.40,57.13,2.67,2.67,189664486936,2.67,2.67,189664486936 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2993213,5423711,640561146,2993213,-1.59,55.19,0.47,0.47,185006124600,0.47,0.47,185006124600 +한화에어로스페이스,012450,16,920000,5,-11000,-1.18,180932,147466,51563401,180932,-1.18,122.69,0.35,0.35,167141302500,0.35,0.35,167141302500 +엘앤씨바이오,290650,17,42150,1,9700,29.89,4165686,562530,24618850,4165686,29.89,740.53,16.92,16.92,163738616950,15.78,15.78,163738616950 +HD한국조선해양,009540,18,428500,2,6500,1.54,364425,330948,70773116,364425,1.54,110.12,0.51,0.51,156604948250,0.52,0.52,156604948250 +KODEX 코스닥150레버리지,233740,19,9050,2,185,2.09,17004559,16509299,197400000,17004559,2.09,103.00,8.61,8.61,152945149281,8.56,8.56,152945149281 +프로티나,468530,20,26100,2,1500,6.10,5776395,9510976,10871991,5776395,6.10,60.73,53.13,53.13,148635642150,52.38,52.38,148635642150 +POSCO홀딩스,005490,21,276500,5,-7500,-2.64,535992,179969,80932952,535992,-2.64,297.82,0.66,0.66,147806135000,0.66,0.66,147806135000 +두산,000150,22,579000,2,43000,8.02,242993,106577,16523835,242993,8.02,228.00,1.47,1.47,139032104000,1.45,1.45,139032104000 +STX엔진,077970,23,46000,2,1500,3.37,2852409,801761,40148063,2852409,3.37,355.77,7.10,7.10,134564966400,7.29,7.29,134564966400 +알테오젠,196170,24,475500,2,8000,1.71,269046,230518,53464968,269046,1.71,116.71,0.50,0.50,126360294750,0.50,0.50,126360294750 +온코닉테라퓨틱스,476060,25,33350,2,2800,9.17,3803671,4403024,11063810,3803671,9.17,86.39,34.38,34.38,126072680075,34.17,34.17,126072680075 +HMM,011200,26,22950,2,450,2.00,5065767,1126537,1025039496,5065767,2.00,449.68,0.49,0.49,118264489200,0.50,0.50,118264489200 +티엑스알로보틱스,484810,27,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +TIGER 조선TOP10,494670,28,25875,5,-300,-1.15,4309558,1822240,21500000,4309558,-1.15,236.50,20.04,20.04,111730026071,20.08,20.08,111730026071 +SOL 조선TOP3플러스,466920,29,33165,5,-120,-0.36,3354486,2306508,45300000,3354486,-0.36,145.44,7.41,7.41,110974997441,7.39,7.39,110974997441 +코닉오토메이션,391710,30,2620,2,420,19.09,40690931,1367591,42065086,40690931,19.09,2975.37,96.73,96.73,108188085066,98.16,98.16,108188085066 diff --git a/top30/20250905/top30-tv-20250905-164001.csv b/top30/20250905/top30-tv-20250905-164001.csv new file mode 100644 index 000000000000..e89568a498c0 --- /dev/null +++ b/top30/20250905/top30-tv-20250905-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,3042981,2189959,728002365,3042981,3.01,138.95,0.42,0.42,833174334750,0.42,0.42,833174334750 +삼성전자,005930,2,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +HJ중공업,097230,3,27600,2,3250,13.35,24528776,17706922,83274281,24528776,13.35,138.53,29.46,29.46,632391208300,27.51,27.51,632391208300 +한화오션,042660,4,112500,5,-6400,-5.38,5328652,2091765,306413394,5328652,-5.38,254.74,1.74,1.74,601537268500,1.75,1.75,601537268500 +KODEX 레버리지,122630,5,25075,2,180,0.72,16179026,18906272,88400000,16179026,0.72,85.57,18.30,18.30,405731587202,18.30,18.30,405731587202 +현대무벡스,319400,6,7130,2,500,7.54,46919094,15173809,111376039,46919094,7.54,309.21,42.13,42.13,340408484270,42.87,42.87,340408484270 +올릭스,226950,7,88700,2,6900,8.44,3408014,1557329,20106724,3408014,8.44,218.84,16.95,16.95,299475789500,16.79,16.79,299475789500 +SK오션플랜트,100090,8,25600,2,2850,12.53,12170830,5694393,60180336,12170830,12.53,213.73,20.22,20.22,296826813225,19.27,19.27,296826813225 +KODEX 200선물인버스2X,252670,9,1289,5,-11,-0.85,214028119,280161792,1214600000,214028119,-0.85,76.39,17.62,17.62,276088099132,17.63,17.63,276088099132 +현대힘스,460930,10,28450,2,1300,4.79,7977209,1902557,35479871,7977209,4.79,419.29,22.48,22.48,232729855700,23.06,23.06,232729855700 +NAVER,035420,11,229000,2,2000,0.88,941824,971838,156852638,941824,0.88,96.91,0.60,0.60,215405115500,0.60,0.60,215405115500 +CJ,001040,12,175600,2,10100,6.10,1165082,127717,29176998,1165082,6.10,912.24,3.99,3.99,203830105000,3.98,3.98,203830105000 +에이비엘바이오,298380,13,103000,2,7500,7.85,1997375,533394,54575095,1997375,7.85,374.47,3.66,3.66,200685938200,3.57,3.57,200685938200 +KODEX 200,069500,14,43475,2,175,0.40,4368201,7637405,163350000,4368201,0.40,57.19,2.67,2.67,189868796691,2.67,2.67,189868796691 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2993213,5423711,640561146,2993213,-1.59,55.19,0.47,0.47,185006124600,0.47,0.47,185006124600 +한화에어로스페이스,012450,16,920000,5,-11000,-1.18,180932,147466,51563401,180932,-1.18,122.69,0.35,0.35,167141302500,0.35,0.35,167141302500 +엘앤씨바이오,290650,17,42150,1,9700,29.89,4165686,562530,24618850,4165686,29.89,740.53,16.92,16.92,163738616950,15.78,15.78,163738616950 +HD한국조선해양,009540,18,428500,2,6500,1.54,364425,330948,70773116,364425,1.54,110.12,0.51,0.51,156604948250,0.52,0.52,156604948250 +KODEX 코스닥150레버리지,233740,19,9050,2,185,2.09,17014870,16509299,197400000,17014870,2.09,103.06,8.62,8.62,153038515386,8.57,8.57,153038515386 +프로티나,468530,20,26100,2,1500,6.10,5778769,9510976,10871991,5778769,6.10,60.76,53.15,53.15,148697010050,52.40,52.40,148697010050 +POSCO홀딩스,005490,21,276500,5,-7500,-2.64,535992,179969,80932952,535992,-2.64,297.82,0.66,0.66,147806135000,0.66,0.66,147806135000 +두산,000150,22,579000,2,43000,8.02,242993,106577,16523835,242993,8.02,228.00,1.47,1.47,139032104000,1.45,1.45,139032104000 +STX엔진,077970,23,46000,2,1500,3.37,2852409,801761,40148063,2852409,3.37,355.77,7.10,7.10,134564966400,7.29,7.29,134564966400 +알테오젠,196170,24,475500,2,8000,1.71,269046,230518,53464968,269046,1.71,116.71,0.50,0.50,126360294750,0.50,0.50,126360294750 +온코닉테라퓨틱스,476060,25,33350,2,2800,9.17,3804287,4403024,11063810,3804287,9.17,86.40,34.38,34.38,126093223675,34.17,34.17,126093223675 +HMM,011200,26,22950,2,450,2.00,5065767,1126537,1025039496,5065767,2.00,449.68,0.49,0.49,118264489200,0.50,0.50,118264489200 +티엑스알로보틱스,484810,27,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +TIGER 조선TOP10,494670,28,25875,5,-300,-1.15,4309616,1822240,21500000,4309616,-1.15,236.50,20.04,20.04,111731527111,20.08,20.08,111731527111 +SOL 조선TOP3플러스,466920,29,33165,5,-120,-0.36,3354487,2306508,45300000,3354487,-0.36,145.44,7.41,7.41,110975030601,7.39,7.39,110975030601 +코닉오토메이션,391710,30,2620,2,420,19.09,40706184,1367591,42065086,40706184,19.09,2976.49,96.77,96.77,108227742866,98.20,98.20,108227742866 diff --git a/top30/20250905/top30-tv-20250905-165001.csv b/top30/20250905/top30-tv-20250905-165001.csv new file mode 100644 index 000000000000..8b4f13eede2f --- /dev/null +++ b/top30/20250905/top30-tv-20250905-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,273500,2,8000,3.01,3042981,2189959,728002365,3042981,3.01,138.95,0.42,0.42,833174334750,0.42,0.42,833174334750 +삼성전자,005930,2,69500,5,-600,-0.86,11502567,12284414,5919637922,11502567,-0.86,93.64,0.19,0.19,802962621350,0.20,0.20,802962621350 +HJ중공업,097230,3,27600,2,3250,13.35,24528776,17706922,83274281,24528776,13.35,138.53,29.46,29.46,632391208300,27.51,27.51,632391208300 +한화오션,042660,4,112500,5,-6400,-5.38,5328652,2091765,306413394,5328652,-5.38,254.74,1.74,1.74,601537268500,1.75,1.75,601537268500 +KODEX 레버리지,122630,5,25075,2,180,0.72,16179026,18906272,88400000,16179026,0.72,85.57,18.30,18.30,405731587202,18.30,18.30,405731587202 +현대무벡스,319400,6,7130,2,500,7.54,46929010,15173809,111376039,46929010,7.54,309.28,42.14,42.14,340478887870,42.88,42.88,340478887870 +올릭스,226950,7,88700,2,6900,8.44,3408433,1557329,20106724,3408433,8.44,218.86,16.95,16.95,299512703400,16.79,16.79,299512703400 +SK오션플랜트,100090,8,25600,2,2850,12.53,12173126,5694393,60180336,12173126,12.53,213.77,20.23,20.23,296885246425,19.27,19.27,296885246425 +KODEX 200선물인버스2X,252670,9,1289,5,-11,-0.85,214218582,280161792,1214600000,214218582,-0.85,76.46,17.64,17.64,276333225013,17.65,17.65,276333225013 +현대힘스,460930,10,28450,2,1300,4.79,7980700,1902557,35479871,7980700,4.79,419.47,22.49,22.49,232829000100,23.07,23.07,232829000100 +NAVER,035420,11,229000,2,2000,0.88,941824,971838,156852638,941824,0.88,96.91,0.60,0.60,215405115500,0.60,0.60,215405115500 +CJ,001040,12,175600,2,10100,6.10,1165082,127717,29176998,1165082,6.10,912.24,3.99,3.99,203830105000,3.98,3.98,203830105000 +에이비엘바이오,298380,13,103000,2,7500,7.85,1997375,533394,54575095,1997375,7.85,374.47,3.66,3.66,200685938200,3.57,3.57,200685938200 +KODEX 200,069500,14,43475,2,175,0.40,4369540,7637405,163350000,4369540,0.40,57.21,2.67,2.67,189927096751,2.67,2.67,189927096751 +두산에너빌리티,034020,15,61800,5,-1000,-1.59,2993213,5423711,640561146,2993213,-1.59,55.19,0.47,0.47,185006124600,0.47,0.47,185006124600 +한화에어로스페이스,012450,16,920000,5,-11000,-1.18,180932,147466,51563401,180932,-1.18,122.69,0.35,0.35,167141302500,0.35,0.35,167141302500 +엘앤씨바이오,290650,17,42150,1,9700,29.89,4165686,562530,24618850,4165686,29.89,740.53,16.92,16.92,163738616950,15.78,15.78,163738616950 +HD한국조선해양,009540,18,428500,2,6500,1.54,364425,330948,70773116,364425,1.54,110.12,0.51,0.51,156604948250,0.52,0.52,156604948250 +KODEX 코스닥150레버리지,233740,19,9050,2,185,2.09,17020065,16509299,197400000,17020065,2.09,103.09,8.62,8.62,153085556111,8.57,8.57,153085556111 +프로티나,468530,20,26100,2,1500,6.10,5781583,9510976,10871991,5781583,6.10,60.79,53.18,53.18,148770033350,52.43,52.43,148770033350 +POSCO홀딩스,005490,21,276500,5,-7500,-2.64,535992,179969,80932952,535992,-2.64,297.82,0.66,0.66,147806135000,0.66,0.66,147806135000 +두산,000150,22,579000,2,43000,8.02,242993,106577,16523835,242993,8.02,228.00,1.47,1.47,139032104000,1.45,1.45,139032104000 +STX엔진,077970,23,46000,2,1500,3.37,2852409,801761,40148063,2852409,3.37,355.77,7.10,7.10,134564966400,7.29,7.29,134564966400 +알테오젠,196170,24,475500,2,8000,1.71,269046,230518,53464968,269046,1.71,116.71,0.50,0.50,126360294750,0.50,0.50,126360294750 +온코닉테라퓨틱스,476060,25,33350,2,2800,9.17,3804692,4403024,11063810,3804692,9.17,86.41,34.39,34.39,126106710175,34.18,34.18,126106710175 +HMM,011200,26,22950,2,450,2.00,5065767,1126537,1025039496,5065767,2.00,449.68,0.49,0.49,118264489200,0.50,0.50,118264489200 +티엑스알로보틱스,484810,27,17230,2,3600,26.41,7246083,133537,15450915,7246083,26.41,5426.27,46.90,46.90,118254146405,44.42,44.42,118254146405 +TIGER 조선TOP10,494670,28,25875,5,-300,-1.15,4309816,1822240,21500000,4309816,-1.15,236.51,20.05,20.05,111736703111,20.09,20.09,111736703111 +SOL 조선TOP3플러스,466920,29,33165,5,-120,-0.36,3354638,2306508,45300000,3354638,-0.36,145.44,7.41,7.41,110980038516,7.39,7.39,110980038516 +코닉오토메이션,391710,30,2620,2,420,19.09,40724473,1367591,42065086,40724473,19.09,2977.83,96.81,96.81,108275111376,98.24,98.24,108275111376 diff --git a/top30/20250905/top30-vir-20250905-090000.csv b/top30/20250905/top30-vir-20250905-090000.csv new file mode 100644 index 000000000000..d2d3451561f5 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 미국달러SOFR금리액티브(합성),456200,1,58305,2,40,0.07,1,1,110000,1,0.07,100.00,0.00,0.00,58305,0.00,0.00,58305 +TIGER 글로벌AI전력인프라액티브,491010,2,16345,3,0,0.00,33709,116260,10430000,33709,0.00,28.99,0.32,0.32,550973605,0.32,0.32,550973605 +진도,088790,3,1894,3,0,0.00,1138,7174,12447744,1138,0.00,15.86,0.01,0.01,2155372,0.01,0.01,2155372 +엑스페릭스,317770,4,3900,3,0,0.00,12626,525971,33140861,12626,0.00,2.40,0.04,0.04,49241400,0.04,0.04,49241400 +한국제지,027970,5,810,3,0,0.00,165,8631,190178237,165,0.00,1.91,0.00,0.00,133650,0.00,0.00,133650 +씨앤투스,352700,6,2610,2,15,0.58,99,10616,26276899,99,0.58,0.93,0.00,0.00,258390,0.00,0.00,258390 +엑스큐어,070300,7,1239,3,0,0.00,1500,178631,17928522,1500,0.00,0.84,0.01,0.01,1858500,0.01,0.01,1858500 +TS트릴리온,317240,8,223,3,0,0.00,11117,1601988,111000320,11117,0.00,0.69,0.01,0.01,2479091,0.01,0.01,2479091 +아비코전자,036010,9,6540,3,0,0.00,500,79080,13292934,500,0.00,0.63,0.00,0.00,3270000,0.00,0.00,3270000 +소프트캠프,258790,10,1024,3,0,0.00,335,53561,24991284,335,0.00,0.63,0.00,0.00,343040,0.00,0.00,343040 +러셀,217500,11,2265,3,0,0.00,7099,1210687,31812000,7099,0.00,0.59,0.02,0.02,16079235,0.02,0.02,16079235 +RISE 미국나스닥100,368590,12,24120,3,0,0.00,544,101438,46100000,544,0.00,0.54,0.00,0.00,13121280,0.00,0.00,13121280 +이아이디,093230,13,105,3,0,0.00,340809,64162708,254384360,340809,0.00,0.53,0.13,0.13,35784945,0.13,0.13,35784945 +풀무원,017810,14,13850,3,0,0.00,661,127386,38120542,661,0.00,0.52,0.00,0.00,9154850,0.00,0.00,9154850 +토니모리,214420,15,10160,3,0,0.00,591,134798,24054799,591,0.00,0.44,0.00,0.00,6004560,0.00,0.00,6004560 +HANARO Fn조선해운,441540,16,29550,3,0,0.00,345,82604,3750000,345,0.00,0.42,0.01,0.01,10194750,0.01,0.01,10194750 +에스피시스템스,317830,17,9170,3,0,0.00,2777,693881,10773818,2777,0.00,0.40,0.03,0.03,25465090,0.03,0.03,25465090 +큐에스아이,066310,18,7940,3,0,0.00,50,13967,9271621,50,0.00,0.36,0.00,0.00,397000,0.00,0.00,397000 +쎄니트,037760,19,1759,3,0,0.00,45,13421,33832921,45,0.00,0.34,0.00,0.00,79155,0.00,0.00,79155 +에셋플러스 코리아플랫폼액티브,407820,20,7860,2,10,0.13,4,1385,2100000,4,0.13,0.29,0.00,0.00,31440,0.00,0.00,31440 +이화전기,024810,21,157,3,0,0.00,125599,43691172,218948640,125599,0.00,0.29,0.06,0.06,19719043,0.06,0.06,19719043 +제이엔비,452160,22,7840,3,0,0.00,583,206499,9617527,583,0.00,0.28,0.01,0.01,4570720,0.01,0.01,4570720 +코닉오토메이션,391710,23,2200,3,0,0.00,3851,1367591,42065086,3851,0.00,0.28,0.01,0.01,8472200,0.01,0.01,8472200 +유니테크노,241690,24,3350,3,0,0.00,737,274337,24470706,737,0.00,0.27,0.00,0.00,2468950,0.00,0.00,2468950 +DB,012030,25,1580,3,0,0.00,15048,5664272,201173933,15048,0.00,0.27,0.01,0.01,23775840,0.01,0.01,23775840 +수젠텍,253840,26,6940,3,0,0.00,425,182860,16743200,425,0.00,0.23,0.00,0.00,2949500,0.00,0.00,2949500 +이노룰스,296640,27,6360,5,-20,-0.31,24,11459,5178252,24,-0.31,0.21,0.00,0.00,152640,0.00,0.00,152640 +크린앤사이언스,045520,28,4105,3,0,0.00,2,975,6500000,2,0.00,0.21,0.00,0.00,8210,0.00,0.00,8210 +피노,033790,29,4235,3,0,0.00,1650,817666,68037321,1650,0.00,0.20,0.00,0.00,6987750,0.00,0.00,6987750 +KPX홀딩스,092230,30,66900,5,-100,-0.15,1,579,4224646,1,-0.15,0.17,0.00,0.00,66900,0.00,0.00,66900 diff --git a/top30/20250905/top30-vir-20250905-091001.csv b/top30/20250905/top30-vir-20250905-091001.csv new file mode 100644 index 000000000000..c186c0827b3b --- /dev/null +++ b/top30/20250905/top30-vir-20250905-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9845,2,75,0.77,4064,6,2000000,4064,0.77,9999.99,0.20,0.20,40010040,0.20,0.20,40010040 +KIWOOM 미국달러선물레버리지,225800,2,15030,5,-10,-0.07,15000,436,880000,15000,-0.07,3440.37,1.70,1.70,225500000,1.70,1.70,225500000 +미래에셋 인버스 코스피200 선물 ETN,Q520038,3,8670,5,-45,-0.52,3452,113,2000000,3452,-0.52,3054.87,0.17,0.17,29980240,0.17,0.17,29980240 +메리츠 국채30년 ETN,Q610007,4,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +키움 반도체TOP10 ETN,Q760012,5,9600,2,130,1.37,100,5,700000,100,1.37,2000.00,0.01,0.01,960045,0.01,0.01,960045 +엑시콘,092870,6,12150,2,2010,19.82,798964,46136,13050797,798964,19.82,1731.76,6.12,6.12,9578854505,6.04,6.04,9578854505 +대덕전자1우,35320K,7,8920,2,90,1.02,1235,76,2095519,1235,1.02,1625.00,0.06,0.06,11011920,0.06,0.06,11011920 +PLUS 글로벌HBM반도체,442580,8,21050,2,530,2.58,7493,553,500000,7493,2.58,1354.97,1.50,1.50,157062270,1.49,1.49,157062270 +조아제약,034940,9,1360,2,261,23.75,3010804,226003,30979827,3010804,23.75,1332.20,9.72,9.72,4018059109,9.54,9.54,4018059109 +RISE 단기특수은행채액티브,0061Z0,10,50280,3,0,0.00,5214,396,22710000,5214,0.00,1316.67,0.02,0.02,262159920,0.02,0.02,262159920 +HANARO Fn골프테마,407300,11,8145,2,35,0.43,23,2,550000,23,0.43,1150.00,0.00,0.00,187280,0.00,0.00,187280 +한투 인버스 2X 금 선물 ETN,Q570060,12,7460,5,-75,-1.00,753,70,1000000,753,-1.00,1075.71,0.08,0.08,5617380,0.08,0.08,5617380 +KIWOOM 200선물레버리지,253250,13,22810,2,190,0.84,15892,1546,510000,15892,0.84,1027.94,3.12,3.12,361843980,3.11,3.11,361843980 +시그네틱스,033170,14,642,2,42,7.00,805260,81880,85728319,805260,7.00,983.46,0.94,0.94,529940295,0.96,0.96,529940295 +KIWOOM 미국달러선물인버스2X,230480,15,4780,3,0,0.00,9347,1058,2420000,9347,0.00,883.46,0.39,0.39,44678660,0.39,0.39,44678660 +KODEX 25-12 은행채(AAA)액티브,491080,16,103415,2,5,0.00,5172,595,9354000,5172,0.00,869.24,0.06,0.06,534862380,0.06,0.06,534862380 +오가닉티코스메틱,900300,17,374,2,26,7.47,7472918,1027945,96002224,7472918,7.47,726.98,7.78,7.78,3151751513,8.78,8.78,3151751513 +PLUS 코리아밸류업,495040,18,12500,2,110,0.89,2480,346,2500000,2480,0.89,716.76,0.10,0.10,31000000,0.10,0.10,31000000 +ACE 2월만기자동연장회사채AA-이상액티브,475260,19,10600,3,0,0.00,70,10,4700000,70,0.00,700.00,0.00,0.00,742010,0.00,0.00,742010 +KIWOOM 글로벌퓨처모빌리티,394350,20,12820,3,0,0.00,104,15,900000,104,0.00,693.33,0.01,0.01,1333280,0.01,0.01,1333280 +네오셈,253590,21,8900,2,990,12.52,605912,88460,43869164,605912,12.52,684.96,1.38,1.38,5337239675,1.37,1.37,5337239675 +TIGER 일본반도체FACTSET,465660,22,12380,2,190,1.56,12250,2105,1200000,12250,1.56,581.95,1.02,1.02,150935945,1.02,1.02,150935945 +KIWOOM K-테크TOP10,469790,23,12650,2,125,1.00,5081,881,700000,5081,1.00,576.73,0.73,0.73,64640225,0.73,0.73,64640225 +WON 미국빌리어네어,489290,24,14055,2,165,1.19,38515,6913,1950000,38515,1.19,557.14,1.98,1.98,542037915,1.98,1.98,542037915 +HANARO KAP초장기국고채,346000,25,40940,2,170,0.42,200,37,90000,200,0.42,540.54,0.22,0.22,8188000,0.22,0.22,8188000 +신한 구리 선물 ETN(H),Q500018,26,20190,5,-40,-0.20,576,108,2000000,576,-0.20,533.33,0.03,0.03,11631720,0.03,0.03,11631720 +한투 인버스 나스닥100 ETN B,Q570101,27,8540,5,-90,-1.04,37,8,1000000,37,-1.04,462.50,0.00,0.00,315925,0.00,0.00,315925 +RISE IT플러스,326240,28,17340,2,175,1.02,1562,354,8000000,1562,1.02,441.24,0.02,0.02,27021725,0.02,0.02,27021725 +코리아써우,007815,29,6150,2,10,0.16,431,117,2964690,431,0.16,368.38,0.01,0.01,2650640,0.01,0.01,2650640 +국제약품,002720,30,4530,5,-265,-5.53,160346,43786,21159832,160346,-5.53,366.20,0.76,0.76,728194561,0.76,0.76,728194561 diff --git a/top30/20250905/top30-vir-20250905-092001.csv b/top30/20250905/top30-vir-20250905-092001.csv new file mode 100644 index 000000000000..fb59a35ac006 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9845,2,75,0.77,4064,6,2000000,4064,0.77,9999.99,0.20,0.20,40010040,0.20,0.20,40010040 +미래에셋 코스피200 선물 ETN,Q520037,2,11010,2,110,1.01,7264,49,2000000,7264,1.01,9999.99,0.36,0.36,79994725,0.36,0.36,79994725 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58265,3,0,0.00,51,1,110000,51,0.00,5100.00,0.05,0.05,2971555,0.05,0.05,2971555 +KIWOOM 미국달러선물레버리지,225800,4,15030,5,-10,-0.07,15000,436,880000,15000,-0.07,3440.37,1.70,1.70,225500000,1.70,1.70,225500000 +미래에셋 인버스 코스피200 선물 ETN,Q520038,5,8655,5,-60,-0.69,3453,113,2000000,3453,-0.69,3055.75,0.17,0.17,29988895,0.17,0.17,29988895 +엑시콘,092870,6,11870,2,1730,17.06,1070834,46136,13050797,1070834,17.06,2321.04,8.21,8.21,12833899115,8.28,8.28,12833899115 +메리츠 국채30년 ETN,Q610007,7,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +조아제약,034940,8,1373,2,274,24.93,4785698,226003,30979827,4785698,24.93,2117.54,15.45,15.45,6450818015,15.17,15.17,6450818015 +키움 반도체TOP10 ETN,Q760012,9,9600,2,130,1.37,100,5,700000,100,1.37,2000.00,0.01,0.01,960045,0.01,0.01,960045 +유안타제16호스팩,474490,10,2005,2,5,0.25,4505,244,5510000,4505,0.25,1846.31,0.08,0.08,9032500,0.08,0.08,9032500 +KIWOOM 200선물레버리지,253250,11,22755,2,135,0.60,25669,1546,510000,25669,0.60,1660.35,5.03,5.03,585277097,5.04,5.04,585277097 +대덕전자1우,35320K,12,8880,2,50,0.57,1242,76,2095519,1242,0.57,1634.21,0.06,0.06,11074500,0.06,0.06,11074500 +PLUS 글로벌HBM반도체,442580,13,21100,2,580,2.83,7621,553,500000,7621,2.83,1378.12,1.52,1.52,159762975,1.51,1.51,159762975 +KIWOOM 글로벌퓨처모빌리티,394350,14,12990,2,170,1.33,206,15,900000,206,1.33,1373.33,0.02,0.02,2658260,0.02,0.02,2658260 +RISE 단기특수은행채액티브,0061Z0,15,50280,3,0,0.00,5214,396,22710000,5214,0.00,1316.67,0.02,0.02,262159920,0.02,0.02,262159920 +시그네틱스,033170,16,634,2,34,5.67,1040554,81880,85728319,1040554,5.67,1270.83,1.21,1.21,680410969,1.25,1.25,680410969 +한투 인버스 2X 금 선물 ETN,Q570060,17,7465,5,-70,-0.93,828,70,1000000,828,-0.93,1182.86,0.08,0.08,6177230,0.08,0.08,6177230 +HANARO Fn골프테마,407300,18,8145,2,35,0.43,23,2,550000,23,0.43,1150.00,0.00,0.00,187280,0.00,0.00,187280 +네오셈,253590,19,8580,2,670,8.47,836195,88460,43869164,836195,8.47,945.28,1.91,1.91,7347085080,1.95,1.95,7347085080 +KIWOOM 미국달러선물인버스2X,230480,20,4780,3,0,0.00,9347,1058,2420000,9347,0.00,883.46,0.39,0.39,44678660,0.39,0.39,44678660 +오가닉티코스메틱,900300,21,370,2,22,6.32,8988705,1027945,96002224,8988705,6.32,874.43,9.36,9.36,3714375714,10.46,10.46,3714375714 +KODEX 25-12 은행채(AAA)액티브,491080,22,103415,2,5,0.00,5179,595,9354000,5179,0.00,870.42,0.06,0.06,535586285,0.06,0.06,535586285 +교보14호스팩,456490,23,2145,5,-20,-0.92,501,62,4200000,501,-0.92,808.06,0.01,0.01,1075775,0.01,0.01,1075775 +PLUS 코리아밸류업,495040,24,12500,2,110,0.89,2480,346,2500000,2480,0.89,716.76,0.10,0.10,31000000,0.10,0.10,31000000 +WON 미국빌리어네어,489290,25,14075,2,185,1.33,48564,6913,1950000,48564,1.33,702.50,2.49,2.49,683461365,2.49,2.49,683461365 +ACE 2월만기자동연장회사채AA-이상액티브,475260,26,10600,3,0,0.00,70,10,4700000,70,0.00,700.00,0.00,0.00,742010,0.00,0.00,742010 +KIWOOM K-테크TOP10,469790,27,12680,2,155,1.24,5372,881,700000,5372,1.24,609.76,0.77,0.77,68332735,0.77,0.77,68332735 +TIGER 일본반도체FACTSET,465660,28,12430,2,240,1.97,12365,2105,1200000,12365,1.97,587.41,1.03,1.03,152365590,1.02,1.02,152365590 +HANARO KAP초장기국고채,346000,29,40940,2,170,0.42,200,37,90000,200,0.42,540.54,0.22,0.22,8188000,0.22,0.22,8188000 +신한 구리 선물 ETN(H),Q500018,30,20190,5,-40,-0.20,576,108,2000000,576,-0.20,533.33,0.03,0.03,11631720,0.03,0.03,11631720 diff --git a/top30/20250905/top30-vir-20250905-093001.csv b/top30/20250905/top30-vir-20250905-093001.csv new file mode 100644 index 000000000000..c5bec276a215 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9845,2,75,0.77,4064,6,2000000,4064,0.77,9999.99,0.20,0.20,40010040,0.20,0.20,40010040 +미래에셋 코스피200 선물 ETN,Q520037,2,11010,2,110,1.01,7264,49,2000000,7264,1.01,9999.99,0.36,0.36,79994725,0.36,0.36,79994725 +미래에셋 코스닥150 선물 ETN,Q520039,3,9750,2,15,0.15,4104,30,2000000,4104,0.15,9999.99,0.21,0.21,40014100,0.21,0.21,40014100 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,4,51670,2,5,0.01,5000,41,1480000,5000,0.01,9999.99,0.34,0.34,258350000,0.34,0.34,258350000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,11055,2,80,0.73,215,2,3000000,215,0.73,9999.99,0.01,0.01,2376700,0.01,0.01,2376700 +HANARO 200선물인버스,306520,6,8030,5,-60,-0.74,1791,25,350000,1791,-0.74,7164.00,0.51,0.51,14383585,0.51,0.51,14383585 +PLUS 미국달러SOFR금리액티브(합성),456200,7,58265,3,0,0.00,51,1,110000,51,0.00,5100.00,0.05,0.05,2971555,0.05,0.05,2971555 +TIGER 200커뮤니케이션서비스,315270,8,21585,3,0,0.00,603,17,360000,603,0.00,3547.06,0.17,0.17,13049005,0.17,0.17,13049005 +KIWOOM 미국달러선물레버리지,225800,9,15005,5,-35,-0.23,15001,436,880000,15001,-0.23,3440.60,1.70,1.70,225515005,1.71,1.71,225515005 +미래에셋 인버스 코스피200 선물 ETN,Q520038,10,8655,5,-60,-0.69,3453,113,2000000,3453,-0.69,3055.75,0.17,0.17,29988895,0.17,0.17,29988895 +엑시콘,092870,11,11720,2,1580,15.58,1255099,46136,13050797,1255099,15.58,2720.43,9.62,9.62,14999489085,9.81,9.81,14999489085 +조아제약,034940,12,1353,2,254,23.11,5361653,226003,30979827,5361653,23.11,2372.38,17.31,17.31,7236312802,17.26,17.26,7236312802 +메리츠 국채30년 ETN,Q610007,13,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +키움 반도체TOP10 ETN,Q760012,14,9600,2,130,1.37,100,5,700000,100,1.37,2000.00,0.01,0.01,960045,0.01,0.01,960045 +유안타제16호스팩,474490,15,2005,2,5,0.25,4505,244,5510000,4505,0.25,1846.31,0.08,0.08,9032500,0.08,0.08,9032500 +KIWOOM 200선물레버리지,253250,16,22820,2,200,0.88,26270,1546,510000,26270,0.88,1699.22,5.15,5.15,598985727,5.15,5.15,598985727 +대덕전자1우,35320K,17,8880,2,50,0.57,1242,76,2095519,1242,0.57,1634.21,0.06,0.06,11074500,0.06,0.06,11074500 +PLUS 글로벌HBM반도체,442580,18,21100,2,580,2.83,7621,553,500000,7621,2.83,1378.12,1.52,1.52,159762975,1.51,1.51,159762975 +KIWOOM 글로벌퓨처모빌리티,394350,19,12990,2,170,1.33,206,15,900000,206,1.33,1373.33,0.02,0.02,2658260,0.02,0.02,2658260 +시그네틱스,033170,20,632,2,32,5.33,1119232,81880,85728319,1119232,5.33,1366.92,1.31,1.31,730231755,1.35,1.35,730231755 +RISE 단기특수은행채액티브,0061Z0,21,50280,3,0,0.00,5214,396,22710000,5214,0.00,1316.67,0.02,0.02,262159920,0.02,0.02,262159920 +한투 인버스 2X 금 선물 ETN,Q570060,22,7475,5,-60,-0.80,848,70,1000000,848,-0.80,1211.43,0.08,0.08,6326730,0.08,0.08,6326730 +HANARO Fn골프테마,407300,23,8145,2,35,0.43,23,2,550000,23,0.43,1150.00,0.00,0.00,187280,0.00,0.00,187280 +네오셈,253590,24,8650,2,740,9.36,909076,88460,43869164,909076,9.36,1027.67,2.07,2.07,7971668890,2.10,2.10,7971668890 +오가닉티코스메틱,900300,25,366,2,18,5.17,9842026,1027945,96002224,9842026,5.17,957.45,10.25,10.25,4026912604,11.46,11.46,4026912604 +KIWOOM 미국달러선물인버스2X,230480,26,4780,3,0,0.00,9347,1058,2420000,9347,0.00,883.46,0.39,0.39,44678660,0.39,0.39,44678660 +KODEX 25-12 은행채(AAA)액티브,491080,27,103420,2,10,0.01,5199,595,9354000,5199,0.01,873.78,0.06,0.06,537654685,0.06,0.06,537654685 +교보14호스팩,456490,28,2170,2,5,0.23,506,62,4200000,506,0.23,816.13,0.01,0.01,1086625,0.01,0.01,1086625 +진원생명과학,011000,29,2530,2,190,8.12,2221253,305468,84917083,2221253,8.12,727.16,2.62,2.62,5731073920,2.67,2.67,5731073920 +오리엔트정공,065500,30,3350,2,420,14.33,5322880,736489,31742912,5322880,14.33,722.74,16.77,16.77,17965567687,16.89,16.89,17965567687 diff --git a/top30/20250905/top30-vir-20250905-094001.csv b/top30/20250905/top30-vir-20250905-094001.csv new file mode 100644 index 000000000000..827e62d5b06c --- /dev/null +++ b/top30/20250905/top30-vir-20250905-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9845,2,75,0.77,4064,6,2000000,4064,0.77,9999.99,0.20,0.20,40010040,0.20,0.20,40010040 +미래에셋 코스닥150 선물 ETN,Q520039,2,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,3,11000,2,100,0.92,7267,49,2000000,7267,0.92,9999.99,0.36,0.36,80027720,0.36,0.36,80027720 +키움 INDXX 미국테크탑10 ETN,Q760005,4,30455,2,390,1.30,296,2,1000000,296,1.30,9999.99,0.03,0.03,9017565,0.03,0.03,9017565 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,5,51670,2,5,0.01,5000,41,1480000,5000,0.01,9999.99,0.34,0.34,258350000,0.34,0.34,258350000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,11055,2,80,0.73,216,2,3000000,216,0.73,9999.99,0.01,0.01,2387755,0.01,0.01,2387755 +HANARO 200선물인버스,306520,7,8030,5,-60,-0.74,1791,25,350000,1791,-0.74,7164.00,0.51,0.51,14383585,0.51,0.51,14383585 +키움 바이오TOP10 ETN,Q760014,8,11220,2,40,0.36,1002,15,700000,1002,0.36,6680.00,0.14,0.14,11242425,0.14,0.14,11242425 +PLUS 미국달러SOFR금리액티브(합성),456200,9,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +TIGER 200커뮤니케이션서비스,315270,10,21590,2,5,0.02,604,17,360000,604,0.02,3552.94,0.17,0.17,13070595,0.17,0.17,13070595 +KIWOOM 미국달러선물레버리지,225800,11,15005,5,-35,-0.23,15001,436,880000,15001,-0.23,3440.60,1.70,1.70,225515005,1.71,1.71,225515005 +엑시콘,092870,12,11490,2,1350,13.31,1441706,46136,13050797,1441706,13.31,3124.90,11.05,11.05,17147876655,11.44,11.44,17147876655 +미래에셋 인버스 코스피200 선물 ETN,Q520038,13,8670,5,-45,-0.52,3455,113,2000000,3455,-0.52,3057.52,0.17,0.17,30006235,0.17,0.17,30006235 +조아제약,034940,14,1310,2,211,19.20,5752850,226003,30979827,5752850,19.20,2545.48,18.57,18.57,7761321829,19.12,19.12,7761321829 +메리츠 국채30년 ETN,Q610007,15,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +키움 반도체TOP10 ETN,Q760012,16,9600,2,130,1.37,100,5,700000,100,1.37,2000.00,0.01,0.01,960045,0.01,0.01,960045 +유안타제16호스팩,474490,17,2005,2,5,0.25,4505,244,5510000,4505,0.25,1846.31,0.08,0.08,9032500,0.08,0.08,9032500 +KIWOOM 200선물레버리지,253250,18,22785,2,165,0.73,26323,1546,510000,26323,0.73,1702.65,5.16,5.16,600194127,5.17,5.17,600194127 +대덕전자1우,35320K,19,8910,2,80,0.91,1263,76,2095519,1263,0.91,1661.84,0.06,0.06,11260820,0.06,0.06,11260820 +ACE 2월만기자동연장회사채AA-이상액티브,475260,20,10610,2,10,0.09,165,10,4700000,165,0.09,1650.00,0.00,0.00,1749960,0.00,0.00,1749960 +KIWOOM 미국달러선물인버스2X,230480,21,4780,3,0,0.00,17347,1058,2420000,17347,0.00,1639.60,0.72,0.72,82918660,0.72,0.72,82918660 +시그네틱스,033170,22,630,2,30,5.00,1148014,81880,85728319,1148014,5.00,1402.07,1.34,1.34,748322996,1.39,1.39,748322996 +PLUS 글로벌HBM반도체,442580,23,21110,2,590,2.88,7675,553,500000,7675,2.88,1387.88,1.53,1.53,160902655,1.52,1.52,160902655 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,24,11120,5,-20,-0.18,138,10,1000000,138,-0.18,1380.00,0.01,0.01,1534560,0.01,0.01,1534560 +KIWOOM 글로벌퓨처모빌리티,394350,25,12990,2,170,1.33,206,15,900000,206,1.33,1373.33,0.02,0.02,2658260,0.02,0.02,2658260 +RISE 단기특수은행채액티브,0061Z0,26,50280,3,0,0.00,5214,396,22710000,5214,0.00,1316.67,0.02,0.02,262159920,0.02,0.02,262159920 +한투 인버스 2X 금 선물 ETN,Q570060,27,7475,5,-60,-0.80,848,70,1000000,848,-0.80,1211.43,0.08,0.08,6326730,0.08,0.08,6326730 +신한제12호스팩,474660,28,2100,2,30,1.45,10005,857,5520000,10005,1.45,1167.44,0.18,0.18,20962735,0.18,0.18,20962735 +HANARO Fn골프테마,407300,29,8145,2,35,0.43,23,2,550000,23,0.43,1150.00,0.00,0.00,187280,0.00,0.00,187280 +네오셈,253590,30,8640,2,730,9.23,979950,88460,43869164,979950,9.23,1107.79,2.23,2.23,8581345070,2.26,2.26,8581345070 diff --git a/top30/20250905/top30-vir-20250905-095001.csv b/top30/20250905/top30-vir-20250905-095001.csv new file mode 100644 index 000000000000..77d0d1ba4ec8 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9845,2,75,0.77,4064,6,2000000,4064,0.77,9999.99,0.20,0.20,40010040,0.20,0.20,40010040 +KIWOOM 미국달러SOFR금리액티브(합성),460270,2,12175,2,5,0.04,927,3,810000,927,0.04,9999.99,0.11,0.11,11286230,0.11,0.11,11286230 +미래에셋 코스닥150 선물 ETN,Q520039,3,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,4,10980,2,80,0.73,7268,49,2000000,7268,0.73,9999.99,0.36,0.36,80038700,0.36,0.36,80038700 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30455,2,390,1.30,296,2,1000000,296,1.30,9999.99,0.03,0.03,9017565,0.03,0.03,9017565 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,6,51670,2,5,0.01,5000,41,1480000,5000,0.01,9999.99,0.34,0.34,258350000,0.34,0.34,258350000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11055,2,80,0.73,216,2,3000000,216,0.73,9999.99,0.01,0.01,2387755,0.01,0.01,2387755 +HANARO 200선물인버스,306520,8,8030,5,-60,-0.74,1791,25,350000,1791,-0.74,7164.00,0.51,0.51,14383585,0.51,0.51,14383585 +신한 인버스 콩 선물 ETN(H),Q500024,9,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,10,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +TIGER 200커뮤니케이션서비스,315270,12,21590,2,5,0.02,604,17,360000,604,0.02,3552.94,0.17,0.17,13070595,0.17,0.17,13070595 +KIWOOM 미국달러선물레버리지,225800,13,15005,5,-35,-0.23,15001,436,880000,15001,-0.23,3440.60,1.70,1.70,225515005,1.71,1.71,225515005 +엑시콘,092870,14,11450,2,1310,12.92,1512080,46136,13050797,1512080,12.92,3277.44,11.59,11.59,17954653905,12.02,12.02,17954653905 +미래에셋 인버스 코스피200 선물 ETN,Q520038,15,8670,5,-45,-0.52,3455,113,2000000,3455,-0.52,3057.52,0.17,0.17,30006235,0.17,0.17,30006235 +조아제약,034940,16,1337,2,238,21.66,6307999,226003,30979827,6307999,21.66,2791.11,20.36,20.36,8497471204,20.52,20.52,8497471204 +메리츠 국채30년 ETN,Q610007,17,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +키움 반도체TOP10 ETN,Q760012,18,9600,2,130,1.37,100,5,700000,100,1.37,2000.00,0.01,0.01,960045,0.01,0.01,960045 +유안타제16호스팩,474490,19,2005,2,5,0.25,4505,244,5510000,4505,0.25,1846.31,0.08,0.08,9032500,0.08,0.08,9032500 +E8,418620,20,3765,2,340,9.93,511516,28009,12850477,511516,9.93,1826.26,3.98,3.98,2028156369,4.19,4.19,2028156369 +KIWOOM 글로벌퓨처모빌리티,394350,21,12980,2,160,1.25,266,15,900000,266,1.25,1773.33,0.03,0.03,3437260,0.03,0.03,3437260 +KIWOOM 200선물레버리지,253250,22,22785,2,165,0.73,26378,1546,510000,26378,0.73,1706.21,5.17,5.17,601446827,5.18,5.18,601446827 +대덕전자1우,35320K,23,8910,2,80,0.91,1283,76,2095519,1283,0.91,1688.16,0.06,0.06,11439020,0.06,0.06,11439020 +ACE 2월만기자동연장회사채AA-이상액티브,475260,24,10610,2,10,0.09,166,10,4700000,166,0.09,1660.00,0.00,0.00,1760570,0.00,0.00,1760570 +KIWOOM 미국달러선물인버스2X,230480,25,4780,3,0,0.00,17347,1058,2420000,17347,0.00,1639.60,0.72,0.72,82918660,0.72,0.72,82918660 +시그네틱스,033170,26,635,2,35,5.83,1178967,81880,85728319,1178967,5.83,1439.87,1.38,1.38,767787795,1.41,1.41,767787795 +PLUS 글로벌HBM반도체,442580,27,21120,2,600,2.92,7875,553,500000,7875,2.92,1424.05,1.58,1.58,165126365,1.56,1.56,165126365 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,28,11120,5,-20,-0.18,138,10,1000000,138,-0.18,1380.00,0.01,0.01,1534560,0.01,0.01,1534560 +RISE 단기특수은행채액티브,0061Z0,29,50280,3,0,0.00,5214,396,22710000,5214,0.00,1316.67,0.02,0.02,262159920,0.02,0.02,262159920 +오가닉티코스메틱,900300,30,395,2,47,13.51,13314888,1027945,96002224,13314888,13.51,1295.29,13.87,13.87,5366594958,14.15,14.15,5366594958 diff --git a/top30/20250905/top30-vir-20250905-100001.csv b/top30/20250905/top30-vir-20250905-100001.csv new file mode 100644 index 000000000000..264dafc696da --- /dev/null +++ b/top30/20250905/top30-vir-20250905-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9845,2,75,0.77,4064,6,2000000,4064,0.77,9999.99,0.20,0.20,40010040,0.20,0.20,40010040 +KIWOOM 미국달러SOFR금리액티브(합성),460270,2,12175,2,5,0.04,927,3,810000,927,0.04,9999.99,0.11,0.11,11286230,0.11,0.11,11286230 +미래에셋 코스닥150 선물 ETN,Q520039,3,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,4,10980,2,80,0.73,7268,49,2000000,7268,0.73,9999.99,0.36,0.36,80038700,0.36,0.36,80038700 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30455,2,390,1.30,296,2,1000000,296,1.30,9999.99,0.03,0.03,9017565,0.03,0.03,9017565 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,6,51670,2,5,0.01,5000,41,1480000,5000,0.01,9999.99,0.34,0.34,258350000,0.34,0.34,258350000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11055,2,80,0.73,216,2,3000000,216,0.73,9999.99,0.01,0.01,2387755,0.01,0.01,2387755 +HANARO 200선물인버스,306520,8,8030,5,-60,-0.74,1791,25,350000,1791,-0.74,7164.00,0.51,0.51,14383585,0.51,0.51,14383585 +신한 인버스 콩 선물 ETN(H),Q500024,9,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,10,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +TIGER 200커뮤니케이션서비스,315270,12,21590,2,5,0.02,604,17,360000,604,0.02,3552.94,0.17,0.17,13070595,0.17,0.17,13070595 +KIWOOM 미국달러선물레버리지,225800,13,15005,5,-35,-0.23,15001,436,880000,15001,-0.23,3440.60,1.70,1.70,225515005,1.71,1.71,225515005 +엑시콘,092870,14,11400,2,1260,12.43,1583776,46136,13050797,1583776,12.43,3432.84,12.14,12.14,18768848645,12.62,12.62,18768848645 +미래에셋 인버스 코스피200 선물 ETN,Q520038,15,8670,5,-45,-0.52,3455,113,2000000,3455,-0.52,3057.52,0.17,0.17,30006235,0.17,0.17,30006235 +조아제약,034940,16,1330,2,231,21.02,6726671,226003,30979827,6726671,21.02,2976.36,21.71,21.71,9057348245,21.98,21.98,9057348245 +대덕전자1우,35320K,17,8860,2,30,0.34,2074,76,2095519,2074,0.34,2728.95,0.10,0.10,18446170,0.10,0.10,18446170 +KODEX 한국대만IT프리미어,298770,18,29515,2,65,0.22,29927,1163,1000000,29927,0.22,2573.26,2.99,2.99,883251075,2.99,2.99,883251075 +E8,418620,19,3790,2,365,10.66,705198,28009,12850477,705198,10.66,2517.75,5.49,5.49,2763518277,5.67,5.67,2763518277 +메리츠 국채30년 ETN,Q610007,20,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +키움 반도체TOP10 ETN,Q760012,21,9600,2,130,1.37,100,5,700000,100,1.37,2000.00,0.01,0.01,960045,0.01,0.01,960045 +파워 200,152870,22,43925,2,205,0.47,956,51,1900000,956,0.47,1874.51,0.05,0.05,42011020,0.05,0.05,42011020 +시그네틱스,033170,23,652,2,52,8.67,1522035,81880,85728319,1522035,8.67,1858.86,1.78,1.78,990502914,1.77,1.77,990502914 +유안타제16호스팩,474490,24,2005,2,5,0.25,4505,244,5510000,4505,0.25,1846.31,0.08,0.08,9032500,0.08,0.08,9032500 +KIWOOM 글로벌퓨처모빌리티,394350,25,12980,2,160,1.25,266,15,900000,266,1.25,1773.33,0.03,0.03,3437260,0.03,0.03,3437260 +KIWOOM 200선물레버리지,253250,26,22790,2,170,0.75,26637,1546,510000,26637,0.75,1722.96,5.22,5.22,607350122,5.23,5.23,607350122 +ACE 2월만기자동연장회사채AA-이상액티브,475260,27,10610,2,10,0.09,167,10,4700000,167,0.09,1670.00,0.00,0.00,1771180,0.00,0.00,1771180 +KIWOOM 미국달러선물인버스2X,230480,28,4780,3,0,0.00,17347,1058,2420000,17347,0.00,1639.60,0.72,0.72,82918660,0.72,0.72,82918660 +오가닉티코스메틱,900300,29,398,2,50,14.37,15296285,1027945,96002224,15296285,14.37,1488.05,15.93,15.93,6150149549,16.10,16.10,6150149549 +PLUS 글로벌HBM반도체,442580,30,21120,2,600,2.92,8141,553,500000,8141,2.92,1472.15,1.63,1.63,170738985,1.62,1.62,170738985 diff --git a/top30/20250905/top30-vir-20250905-101001.csv b/top30/20250905/top30-vir-20250905-101001.csv new file mode 100644 index 000000000000..956defbba430 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +KIWOOM 미국달러SOFR금리액티브(합성),460270,2,12175,2,5,0.04,927,3,810000,927,0.04,9999.99,0.11,0.11,11286230,0.11,0.11,11286230 +미래에셋 코스닥150 선물 ETN,Q520039,3,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,4,10980,2,80,0.73,7269,49,2000000,7269,0.73,9999.99,0.36,0.36,80049680,0.36,0.36,80049680 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30455,2,390,1.30,296,2,1000000,296,1.30,9999.99,0.03,0.03,9017565,0.03,0.03,9017565 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,6,51675,2,10,0.02,5001,41,1480000,5001,0.02,9999.99,0.34,0.34,258401675,0.34,0.34,258401675 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11055,2,80,0.73,216,2,3000000,216,0.73,9999.99,0.01,0.01,2387755,0.01,0.01,2387755 +HANARO 200선물인버스,306520,8,8030,5,-60,-0.74,1791,25,350000,1791,-0.74,7164.00,0.51,0.51,14383585,0.51,0.51,14383585 +신한 인버스 콩 선물 ETN(H),Q500024,9,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,10,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +대덕전자1우,35320K,12,8920,2,90,1.02,4108,76,2095519,4108,1.02,5405.26,0.20,0.20,36569120,0.20,0.20,36569120 +TIGER 200커뮤니케이션서비스,315270,13,21590,2,5,0.02,604,17,360000,604,0.02,3552.94,0.17,0.17,13070595,0.17,0.17,13070595 +엑시콘,092870,14,11260,2,1120,11.05,1615065,46136,13050797,1615065,11.05,3500.66,12.38,12.38,19123595355,13.01,13.01,19123595355 +KIWOOM 미국달러선물레버리지,225800,15,15005,5,-35,-0.23,15001,436,880000,15001,-0.23,3440.60,1.70,1.70,225515005,1.71,1.71,225515005 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,6590,5,-45,-0.68,480,14,1000000,480,-0.68,3428.57,0.05,0.05,3163200,0.05,0.05,3163200 +조아제약,034940,17,1328,2,229,20.84,6943892,226003,30979827,6943892,20.84,3072.48,22.41,22.41,9346285610,22.72,22.72,9346285610 +미래에셋 인버스 코스피200 선물 ETN,Q520038,18,8670,5,-45,-0.52,3455,113,2000000,3455,-0.52,3057.52,0.17,0.17,30006235,0.17,0.17,30006235 +E8,418620,19,3670,2,245,7.15,820433,28009,12850477,820433,7.15,2929.18,6.38,6.38,3189292188,6.76,6.76,3189292188 +KODEX 한국대만IT프리미어,298770,20,29745,2,295,1.00,29961,1163,1000000,29961,1.00,2576.18,3.00,3.00,884259055,2.97,2.97,884259055 +파워 200,152870,21,43935,2,215,0.49,1199,51,1900000,1199,0.49,2350.98,0.06,0.06,52685035,0.06,0.06,52685035 +메리츠 국채30년 ETN,Q610007,22,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +키움 반도체TOP10 ETN,Q760012,23,9600,2,130,1.37,100,5,700000,100,1.37,2000.00,0.01,0.01,960045,0.01,0.01,960045 +시그네틱스,033170,24,642,2,42,7.00,1615731,81880,85728319,1615731,7.00,1973.29,1.88,1.88,1051042251,1.91,1.91,1051042251 +유안타제16호스팩,474490,25,2005,2,5,0.25,4505,244,5510000,4505,0.25,1846.31,0.08,0.08,9032500,0.08,0.08,9032500 +KIWOOM 글로벌퓨처모빌리티,394350,26,12980,2,160,1.25,266,15,900000,266,1.25,1773.33,0.03,0.03,3437260,0.03,0.03,3437260 +오가닉티코스메틱,900300,27,392,2,44,12.64,17959407,1027945,96002224,17959407,12.64,1747.12,18.71,18.71,7218051843,19.18,19.18,7218051843 +KIWOOM 200선물레버리지,253250,28,22765,2,145,0.64,26655,1546,510000,26655,0.64,1724.13,5.23,5.23,607759892,5.23,5.23,607759892 +ACE 2월만기자동연장회사채AA-이상액티브,475260,29,10610,2,10,0.09,167,10,4700000,167,0.09,1670.00,0.00,0.00,1771180,0.00,0.00,1771180 +PLUS ESG가치주액티브,395750,30,9905,2,45,0.46,330,20,550000,330,0.46,1650.00,0.06,0.06,3268405,0.06,0.06,3268405 diff --git a/top30/20250905/top30-vir-20250905-102001.csv b/top30/20250905/top30-vir-20250905-102001.csv new file mode 100644 index 000000000000..b917a8a26a03 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +KIWOOM 미국달러SOFR금리액티브(합성),460270,2,12185,2,15,0.12,928,3,810000,928,0.12,9999.99,0.11,0.11,11298415,0.11,0.11,11298415 +미래에셋 코스닥150 선물 ETN,Q520039,3,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,4,10985,2,85,0.78,7270,49,2000000,7270,0.78,9999.99,0.36,0.36,80060665,0.36,0.36,80060665 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30455,2,390,1.30,296,2,1000000,296,1.30,9999.99,0.03,0.03,9017565,0.03,0.03,9017565 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,6,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11055,2,80,0.73,216,2,3000000,216,0.73,9999.99,0.01,0.01,2387755,0.01,0.01,2387755 +RISE 컨택트대표,388280,8,7435,2,55,0.75,5003,51,5060000,5003,0.75,9809.80,0.10,0.10,37197330,0.10,0.10,37197330 +HANARO 200선물인버스,306520,9,8030,5,-60,-0.74,1791,25,350000,1791,-0.74,7164.00,0.51,0.51,14383585,0.51,0.51,14383585 +신한 인버스 콩 선물 ETN(H),Q500024,10,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,11,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +대덕전자1우,35320K,13,8910,2,80,0.91,4422,76,2095519,4422,0.91,5818.42,0.21,0.21,39367420,0.21,0.21,39367420 +엑시콘,092870,14,11380,2,1240,12.23,1658759,46136,13050797,1658759,12.23,3595.37,12.71,12.71,19618958365,13.21,13.21,19618958365 +TIGER 200커뮤니케이션서비스,315270,15,21590,2,5,0.02,604,17,360000,604,0.02,3552.94,0.17,0.17,13070595,0.17,0.17,13070595 +KIWOOM 미국달러선물레버리지,225800,16,15005,5,-35,-0.23,15001,436,880000,15001,-0.23,3440.60,1.70,1.70,225515005,1.71,1.71,225515005 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,17,6590,5,-45,-0.68,480,14,1000000,480,-0.68,3428.57,0.05,0.05,3163200,0.05,0.05,3163200 +조아제약,034940,18,1312,2,213,19.38,7050609,226003,30979827,7050609,19.38,3119.70,22.76,22.76,9487523583,23.34,23.34,9487523583 +미래에셋 인버스 코스피200 선물 ETN,Q520038,19,8670,5,-45,-0.52,3455,113,2000000,3455,-0.52,3057.52,0.17,0.17,30006235,0.17,0.17,30006235 +E8,418620,20,3710,2,285,8.32,855424,28009,12850477,855424,8.32,3054.10,6.66,6.66,3318287073,6.96,6.96,3318287073 +파워 200,152870,21,43875,2,155,0.35,1442,51,1900000,1442,0.35,2827.45,0.08,0.08,63358100,0.08,0.08,63358100 +KODEX 한국대만IT프리미어,298770,22,29745,2,295,1.00,29961,1163,1000000,29961,1.00,2576.18,3.00,3.00,884259055,2.97,2.97,884259055 +메리츠 국채30년 ETN,Q610007,23,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +RISE IT플러스,326240,24,17300,2,135,0.79,7494,354,8000000,7494,0.79,2116.95,0.09,0.09,129593335,0.09,0.09,129593335 +키움 반도체TOP10 ETN,Q760012,25,9600,2,130,1.37,100,5,700000,100,1.37,2000.00,0.01,0.01,960045,0.01,0.01,960045 +시그네틱스,033170,26,644,2,44,7.33,1634576,81880,85728319,1634576,7.33,1996.31,1.91,1.91,1063161111,1.93,1.93,1063161111 +유안타제16호스팩,474490,27,2005,2,5,0.25,4805,244,5510000,4805,0.25,1969.26,0.09,0.09,9634020,0.09,0.09,9634020 +오가닉티코스메틱,900300,28,393,2,45,12.93,18851440,1027945,96002224,18851440,12.93,1833.90,19.64,19.64,7569589704,20.06,20.06,7569589704 +KIWOOM 글로벌퓨처모빌리티,394350,29,12980,2,160,1.25,266,15,900000,266,1.25,1773.33,0.03,0.03,3437260,0.03,0.03,3437260 +KIWOOM 200선물레버리지,253250,30,22735,2,115,0.51,27115,1546,510000,27115,0.51,1753.88,5.32,5.32,618218142,5.33,5.33,618218142 diff --git a/top30/20250905/top30-vir-20250905-103001.csv b/top30/20250905/top30-vir-20250905-103001.csv new file mode 100644 index 000000000000..164908058b70 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 미국 자율주행대표기업 ETN,Q520082,1,11065,2,90,0.82,1381,2,3000000,1381,0.82,9999.99,0.05,0.05,15278480,0.05,0.05,15278480 +키움 코스닥 150 TR ETN,Q760008,2,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +KIWOOM 미국달러SOFR금리액티브(합성),460270,3,12185,2,15,0.12,928,3,810000,928,0.12,9999.99,0.11,0.11,11298415,0.11,0.11,11298415 +미래에셋 코스닥150 선물 ETN,Q520039,4,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,5,10980,2,80,0.73,7285,49,2000000,7285,0.73,9999.99,0.36,0.36,80225235,0.37,0.37,80225235 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30455,2,390,1.30,296,2,1000000,296,1.30,9999.99,0.03,0.03,9017565,0.03,0.03,9017565 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,7,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,8,7430,2,50,0.68,5554,51,5060000,5554,0.68,9999.99,0.11,0.11,41289750,0.11,0.11,41289750 +HANARO 200선물인버스,306520,9,8060,5,-30,-0.37,1796,25,350000,1796,-0.37,7184.00,0.51,0.51,14423885,0.51,0.51,14423885 +신한 인버스 콩 선물 ETN(H),Q500024,10,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,11,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +대덕전자1우,35320K,13,8910,2,80,0.91,4455,76,2095519,4455,0.91,5861.84,0.21,0.21,39661540,0.21,0.21,39661540 +엑시콘,092870,14,11310,2,1170,11.54,1678918,46136,13050797,1678918,11.54,3639.06,12.86,12.86,19847205830,13.45,13.45,19847205830 +TIGER 200커뮤니케이션서비스,315270,15,21610,2,25,0.12,609,17,360000,609,0.12,3582.35,0.17,0.17,13178645,0.17,0.17,13178645 +KIWOOM 미국달러선물레버리지,225800,16,15005,5,-35,-0.23,15001,436,880000,15001,-0.23,3440.60,1.70,1.70,225515005,1.71,1.71,225515005 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,17,6590,5,-45,-0.68,480,14,1000000,480,-0.68,3428.57,0.05,0.05,3163200,0.05,0.05,3163200 +파워 200,152870,18,43925,2,205,0.47,1684,51,1900000,1684,0.47,3301.96,0.09,0.09,73981790,0.09,0.09,73981790 +조아제약,034940,19,1334,2,235,21.38,7279605,226003,30979827,7279605,21.38,3221.02,23.50,23.50,9793448939,23.70,23.70,9793448939 +E8,418620,20,3655,2,230,6.72,881521,28009,12850477,881521,6.72,3147.28,6.86,6.86,3414295013,7.27,7.27,3414295013 +미래에셋 인버스 코스피200 선물 ETN,Q520038,21,8690,5,-25,-0.29,3465,113,2000000,3465,-0.29,3066.37,0.17,0.17,30093135,0.17,0.17,30093135 +KODEX 한국대만IT프리미어,298770,22,29735,2,285,0.97,29963,1163,1000000,29963,0.97,2576.35,3.00,3.00,884318525,2.97,2.97,884318525 +메리츠 국채30년 ETN,Q610007,23,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +RISE IT플러스,326240,24,17295,2,130,0.76,7631,354,8000000,7631,0.76,2155.65,0.10,0.10,131962750,0.10,0.10,131962750 +시그네틱스,033170,25,649,2,49,8.17,1663316,81880,85728319,1663316,8.17,2031.41,1.94,1.94,1081737518,1.94,1.94,1081737518 +유안타제16호스팩,474490,26,2005,2,5,0.25,4913,244,5510000,4913,0.25,2013.52,0.09,0.09,9850560,0.09,0.09,9850560 +키움 반도체TOP10 ETN,Q760012,27,9600,2,130,1.37,100,5,700000,100,1.37,2000.00,0.01,0.01,960045,0.01,0.01,960045 +코닉오토메이션,391710,28,2830,2,630,28.64,26139106,1367591,42065086,26139106,28.64,1911.32,62.14,62.14,68206396900,57.30,57.30,68206396900 +오가닉티코스메틱,900300,29,387,2,39,11.21,19638038,1027945,96002224,19638038,11.21,1910.42,20.46,20.46,7876828141,21.20,21.20,7876828141 +KIWOOM 글로벌퓨처모빌리티,394350,30,12980,2,160,1.25,266,15,900000,266,1.25,1773.33,0.03,0.03,3437260,0.03,0.03,3437260 diff --git a/top30/20250905/top30-vir-20250905-104001.csv b/top30/20250905/top30-vir-20250905-104001.csv new file mode 100644 index 000000000000..6ae14050ce11 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 미국 자율주행대표기업 ETN,Q520082,1,11065,2,90,0.82,1381,2,3000000,1381,0.82,9999.99,0.05,0.05,15278480,0.05,0.05,15278480 +키움 코스닥 150 TR ETN,Q760008,2,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +키움 INDXX 미국테크탑10 ETN,Q760005,3,30475,2,410,1.36,1036,2,1000000,1036,1.36,9999.99,0.10,0.10,31569065,0.10,0.10,31569065 +KIWOOM 미국달러SOFR금리액티브(합성),460270,4,12185,2,15,0.12,929,3,810000,929,0.12,9999.99,0.11,0.11,11310600,0.11,0.11,11310600 +미래에셋 코스닥150 선물 ETN,Q520039,5,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,6,10980,2,80,0.73,7285,49,2000000,7285,0.73,9999.99,0.36,0.36,80225235,0.37,0.37,80225235 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,7,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,8,7425,2,45,0.61,5555,51,5060000,5555,0.61,9999.99,0.11,0.11,41297175,0.11,0.11,41297175 +HANARO 200선물인버스,306520,9,8060,5,-30,-0.37,1801,25,350000,1801,-0.37,7204.00,0.51,0.51,14464185,0.51,0.51,14464185 +신한 인버스 콩 선물 ETN(H),Q500024,10,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,11,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +대덕전자1우,35320K,13,8920,2,90,1.02,4471,76,2095519,4471,1.02,5882.90,0.21,0.21,39804260,0.21,0.21,39804260 +이베스트스팩6호,478110,14,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +파워 200,152870,15,43855,2,135,0.31,1926,51,1900000,1926,0.31,3776.47,0.10,0.10,84595580,0.10,0.10,84595580 +엑시콘,092870,16,11270,2,1130,11.14,1716961,46136,13050797,1716961,11.14,3721.52,13.16,13.16,20275514620,13.79,13.79,20275514620 +TIGER 200커뮤니케이션서비스,315270,17,21610,2,25,0.12,609,17,360000,609,0.12,3582.35,0.17,0.17,13178645,0.17,0.17,13178645 +KIWOOM 미국달러선물레버리지,225800,18,15015,5,-25,-0.17,15002,436,880000,15002,-0.17,3440.83,1.70,1.70,225530020,1.71,1.71,225530020 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,19,6590,5,-45,-0.68,480,14,1000000,480,-0.68,3428.57,0.05,0.05,3163200,0.05,0.05,3163200 +조아제약,034940,20,1345,2,246,22.38,7426892,226003,30979827,7426892,22.38,3286.19,23.97,23.97,9990131068,23.98,23.98,9990131068 +E8,418620,21,3625,2,200,5.84,896554,28009,12850477,896554,5.84,3200.95,6.98,6.98,3468858058,7.45,7.45,3468858058 +미래에셋 인버스 코스피200 선물 ETN,Q520038,22,8690,5,-25,-0.29,3465,113,2000000,3465,-0.29,3066.37,0.17,0.17,30093135,0.17,0.17,30093135 +성문전자우,014915,23,4300,2,60,1.42,2853,108,600000,2853,1.42,2641.67,0.48,0.48,12267990,0.48,0.48,12267990 +KODEX 한국대만IT프리미어,298770,24,29735,2,285,0.97,29971,1163,1000000,29971,0.97,2577.04,3.00,3.00,884556405,2.97,2.97,884556405 +시그네틱스,033170,25,645,2,45,7.50,1903851,81880,85728319,1903851,7.50,2325.17,2.22,2.22,1239355312,2.24,2.24,1239355312 +메리츠 국채30년 ETN,Q610007,26,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +코닉오토메이션,391710,27,2805,2,605,27.50,29733136,1367591,42065086,29733136,27.50,2174.12,70.68,70.68,78449520537,66.49,66.49,78449520537 +RISE IT플러스,326240,28,17270,2,105,0.61,7633,354,8000000,7633,0.61,2156.21,0.10,0.10,131997295,0.10,0.10,131997295 +ACE 2월만기자동연장회사채AA-이상액티브,475260,29,10610,2,10,0.09,214,10,4700000,214,0.09,2140.00,0.00,0.00,2269770,0.00,0.00,2269770 +유안타제16호스팩,474490,30,2005,2,5,0.25,4913,244,5510000,4913,0.25,2013.52,0.09,0.09,9850560,0.09,0.09,9850560 diff --git a/top30/20250905/top30-vir-20250905-105000.csv b/top30/20250905/top30-vir-20250905-105000.csv new file mode 100644 index 000000000000..b465f6b8f189 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11125,2,40,0.36,5000,1,2000000,5000,0.36,9999.99,0.25,0.25,55625000,0.25,0.25,55625000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11065,2,90,0.82,1381,2,3000000,1381,0.82,9999.99,0.05,0.05,15278480,0.05,0.05,15278480 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +키움 INDXX 미국테크탑10 ETN,Q760005,4,30475,2,410,1.36,1036,2,1000000,1036,1.36,9999.99,0.10,0.10,31569065,0.10,0.10,31569065 +KIWOOM 미국달러SOFR금리액티브(합성),460270,5,12185,2,15,0.12,929,3,810000,929,0.12,9999.99,0.11,0.11,11310600,0.11,0.11,11310600 +미래에셋 코스닥150 선물 ETN,Q520039,6,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,7,10980,2,80,0.73,7285,49,2000000,7285,0.73,9999.99,0.36,0.36,80225235,0.37,0.37,80225235 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,8,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,9,7430,2,50,0.68,5998,51,5060000,5998,0.68,9999.99,0.12,0.12,44588665,0.12,0.12,44588665 +HANARO 200선물인버스,306520,10,8060,5,-30,-0.37,1801,25,350000,1801,-0.37,7204.00,0.51,0.51,14464185,0.51,0.51,14464185 +신한 인버스 콩 선물 ETN(H),Q500024,11,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,12,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +PLUS 미국달러SOFR금리액티브(합성),456200,13,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +대덕전자1우,35320K,14,8920,2,90,1.02,4471,76,2095519,4471,1.02,5882.90,0.21,0.21,39804260,0.21,0.21,39804260 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,15,6475,5,-160,-2.41,674,14,1000000,674,-2.41,4814.29,0.07,0.07,4419635,0.07,0.07,4419635 +이베스트스팩6호,478110,16,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +파워 200,152870,17,43830,2,110,0.25,2169,51,1900000,2169,0.25,4252.94,0.11,0.11,95242510,0.11,0.11,95242510 +엑시콘,092870,18,11120,2,980,9.66,1763199,46136,13050797,1763199,9.66,3821.74,13.51,13.51,20791606680,14.33,14.33,20791606680 +TIGER 200커뮤니케이션서비스,315270,19,21610,2,25,0.12,611,17,360000,611,0.12,3594.12,0.17,0.17,13221865,0.17,0.17,13221865 +KIWOOM 미국달러선물레버리지,225800,20,15015,5,-25,-0.17,15002,436,880000,15002,-0.17,3440.83,1.70,1.70,225530020,1.71,1.71,225530020 +조아제약,034940,21,1335,2,236,21.47,7682774,226003,30979827,7682774,21.47,3399.41,24.80,24.80,10331832396,24.98,24.98,10331832396 +E8,418620,22,3600,2,175,5.11,922459,28009,12850477,922459,5.11,3293.44,7.18,7.18,3562073943,7.70,7.70,3562073943 +미래에셋 인버스 코스피200 선물 ETN,Q520038,23,8690,5,-25,-0.29,3465,113,2000000,3465,-0.29,3066.37,0.17,0.17,30093135,0.17,0.17,30093135 +성문전자우,014915,24,4300,2,60,1.42,2853,108,600000,2853,1.42,2641.67,0.48,0.48,12267990,0.48,0.48,12267990 +KODEX 한국대만IT프리미어,298770,25,29735,2,285,0.97,29973,1163,1000000,29973,0.97,2577.21,3.00,3.00,884615875,2.97,2.97,884615875 +시그네틱스,033170,26,644,2,44,7.33,1963721,81880,85728319,1963721,7.33,2398.29,2.29,2.29,1277879774,2.31,2.31,1277879774 +코닉오토메이션,391710,27,2770,2,570,25.91,31212729,1367591,42065086,31212729,25.91,2282.31,74.20,74.20,82567004164,70.86,70.86,82567004164 +메리츠 국채30년 ETN,Q610007,28,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +RISE IT플러스,326240,29,17270,2,105,0.61,7903,354,8000000,7903,0.61,2232.49,0.10,0.10,136652815,0.10,0.10,136652815 +ACE 2월만기자동연장회사채AA-이상액티브,475260,30,10610,2,10,0.09,214,10,4700000,214,0.09,2140.00,0.00,0.00,2269770,0.00,0.00,2269770 diff --git a/top30/20250905/top30-vir-20250905-110001.csv b/top30/20250905/top30-vir-20250905-110001.csv new file mode 100644 index 000000000000..49f724ce0715 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11065,2,90,0.82,1381,2,3000000,1381,0.82,9999.99,0.05,0.05,15278480,0.05,0.05,15278480 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +키움 INDXX 미국테크탑10 ETN,Q760005,4,30475,2,410,1.36,1036,2,1000000,1036,1.36,9999.99,0.10,0.10,31569065,0.10,0.10,31569065 +KIWOOM 미국달러SOFR금리액티브(합성),460270,5,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,6,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,7,10980,2,80,0.73,7285,49,2000000,7285,0.73,9999.99,0.36,0.36,80225235,0.37,0.37,80225235 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,8,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,9,7430,2,50,0.68,6048,51,5060000,6048,0.68,9999.99,0.12,0.12,44960165,0.12,0.12,44960165 +HANARO 200선물인버스,306520,10,8060,5,-30,-0.37,1801,25,350000,1801,-0.37,7204.00,0.51,0.51,14464185,0.51,0.51,14464185 +신한 인버스 콩 선물 ETN(H),Q500024,11,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,12,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +PLUS 미국달러SOFR금리액티브(합성),456200,13,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +대덕전자1우,35320K,14,8860,2,30,0.34,4534,76,2095519,4534,0.34,5965.79,0.22,0.22,40362610,0.22,0.22,40362610 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,15,6475,5,-160,-2.41,674,14,1000000,674,-2.41,4814.29,0.07,0.07,4419635,0.07,0.07,4419635 +파워 200,152870,16,43890,2,170,0.39,2436,51,1900000,2436,0.39,4776.47,0.13,0.13,106954030,0.13,0.13,106954030 +이베스트스팩6호,478110,17,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +엑시콘,092870,18,11010,2,870,8.58,1791545,46136,13050797,1791545,8.58,3883.18,13.73,13.73,21105285225,14.69,14.69,21105285225 +TIGER 200커뮤니케이션서비스,315270,19,21600,2,15,0.07,617,17,360000,617,0.07,3629.41,0.17,0.17,13351465,0.17,0.17,13351465 +KIWOOM 미국달러선물레버리지,225800,20,15015,5,-25,-0.17,15002,436,880000,15002,-0.17,3440.83,1.70,1.70,225530020,1.71,1.71,225530020 +조아제약,034940,21,1331,2,232,21.11,7737456,226003,30979827,7737456,21.11,3423.61,24.98,24.98,10404449564,25.23,25.23,10404449564 +E8,418620,22,3655,2,230,6.72,942076,28009,12850477,942076,6.72,3363.48,7.33,7.33,3633448018,7.74,7.74,3633448018 +미래에셋 인버스 코스피200 선물 ETN,Q520038,23,8690,5,-25,-0.29,3465,113,2000000,3465,-0.29,3066.37,0.17,0.17,30093135,0.17,0.17,30093135 +교보16호스팩,482520,24,2030,3,0,0.00,1155,38,6100000,1155,0.00,3039.47,0.02,0.02,2342310,0.02,0.02,2342310 +성문전자우,014915,25,4300,2,60,1.42,2853,108,600000,2853,1.42,2641.67,0.48,0.48,12267990,0.48,0.48,12267990 +KODEX 한국대만IT프리미어,298770,26,29735,2,285,0.97,29973,1163,1000000,29973,0.97,2577.21,3.00,3.00,884615875,2.97,2.97,884615875 +시그네틱스,033170,27,646,2,46,7.67,2024161,81880,85728319,2024161,7.67,2472.11,2.36,2.36,1317299998,2.38,2.38,1317299998 +코닉오토메이션,391710,28,2785,2,585,26.59,31703166,1367591,42065086,31703166,26.59,2318.18,75.37,75.37,83930369901,71.64,71.64,83930369901 +메리츠 국채30년 ETN,Q610007,29,9210,2,10,0.11,2465,109,5000000,2465,0.11,2261.47,0.05,0.05,22702650,0.05,0.05,22702650 +RISE IT플러스,326240,30,17270,2,105,0.61,7903,354,8000000,7903,0.61,2232.49,0.10,0.10,136652815,0.10,0.10,136652815 diff --git a/top30/20250905/top30-vir-20250905-111000.csv b/top30/20250905/top30-vir-20250905-111000.csv new file mode 100644 index 000000000000..a59fb3105f30 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11040,2,65,0.59,1382,2,3000000,1382,0.59,9999.99,0.05,0.05,15289520,0.05,0.05,15289520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +키움 INDXX 미국테크탑10 ETN,Q760005,4,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,5,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,6,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,7,10980,2,80,0.73,7285,49,2000000,7285,0.73,9999.99,0.36,0.36,80225235,0.37,0.37,80225235 +KIWOOM 글로벌퓨처모빌리티,394350,8,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,9,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,10,7430,2,50,0.68,6048,51,5060000,6048,0.68,9999.99,0.12,0.12,44960165,0.12,0.12,44960165 +디바이스,187870,11,12630,2,1780,16.41,101644,1029,7036609,101644,16.41,9877.94,1.44,1.44,1286201175,1.45,1.45,1286201175 +HANARO 200선물인버스,306520,12,8060,5,-30,-0.37,1801,25,350000,1801,-0.37,7204.00,0.51,0.51,14464185,0.51,0.51,14464185 +신한 인버스 콩 선물 ETN(H),Q500024,13,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,14,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +PLUS 미국달러SOFR금리액티브(합성),456200,15,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +대덕전자1우,35320K,16,8860,2,30,0.34,4534,76,2095519,4534,0.34,5965.79,0.22,0.22,40362610,0.22,0.22,40362610 +성문전자우,014915,17,4300,2,60,1.42,5653,108,600000,5653,1.42,5234.26,0.94,0.94,24307990,0.94,0.94,24307990 +교보16호스팩,482520,18,2025,5,-5,-0.25,1981,38,6100000,1981,-0.25,5213.16,0.03,0.03,4014960,0.03,0.03,4014960 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,19,6475,5,-160,-2.41,674,14,1000000,674,-2.41,4814.29,0.07,0.07,4419635,0.07,0.07,4419635 +파워 200,152870,20,43880,2,160,0.37,2437,51,1900000,2437,0.37,4778.43,0.13,0.13,106997910,0.13,0.13,106997910 +이베스트스팩6호,478110,21,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +KODEX 한국대만IT프리미어,298770,22,29705,2,255,0.87,47726,1163,1000000,47726,0.87,4103.70,4.77,4.77,1411780480,4.75,4.75,1411780480 +엑시콘,092870,23,10950,2,810,7.99,1824693,46136,13050797,1824693,7.99,3955.03,13.98,13.98,21469344850,15.02,15.02,21469344850 +TIGER 200커뮤니케이션서비스,315270,24,21570,5,-15,-0.07,648,17,360000,648,-0.07,3811.76,0.18,0.18,14020310,0.18,0.18,14020310 +조아제약,034940,25,1327,2,228,20.75,7858868,226003,30979827,7858868,20.75,3477.33,25.37,25.37,10564850299,25.70,25.70,10564850299 +KIWOOM 미국달러선물레버리지,225800,26,15015,5,-25,-0.17,15002,436,880000,15002,-0.17,3440.83,1.70,1.70,225530020,1.71,1.71,225530020 +E8,418620,27,3585,2,160,4.67,952756,28009,12850477,952756,4.67,3401.61,7.41,7.41,3672080628,7.97,7.97,3672080628 +미래에셋 인버스 코스피200 선물 ETN,Q520038,28,8690,5,-25,-0.29,3465,113,2000000,3465,-0.29,3066.37,0.17,0.17,30093135,0.17,0.17,30093135 +시그네틱스,033170,29,650,2,50,8.33,2089518,81880,85728319,2089518,8.33,2551.93,2.44,2.44,1360007716,2.44,2.44,1360007716 +코닉오토메이션,391710,30,2785,2,585,26.59,32344925,1367591,42065086,32344925,26.59,2365.10,76.89,76.89,85716330178,73.17,73.17,85716330178 diff --git a/top30/20250905/top30-vir-20250905-112000.csv b/top30/20250905/top30-vir-20250905-112000.csv new file mode 100644 index 000000000000..f5058785fd0c --- /dev/null +++ b/top30/20250905/top30-vir-20250905-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11040,2,65,0.59,1382,2,3000000,1382,0.59,9999.99,0.05,0.05,15289520,0.05,0.05,15289520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +키움 INDXX 미국테크탑10 ETN,Q760005,4,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,5,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,6,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +미래에셋 코스피200 선물 ETN,Q520037,7,10980,2,80,0.73,7285,49,2000000,7285,0.73,9999.99,0.36,0.36,80225235,0.37,0.37,80225235 +KIWOOM 글로벌퓨처모빌리티,394350,8,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +디바이스,187870,9,11650,2,800,7.37,150543,1029,7036609,150543,7.37,9999.99,2.14,2.14,1867992815,2.28,2.28,1867992815 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,10,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,11,7430,2,50,0.68,6048,51,5060000,6048,0.68,9999.99,0.12,0.12,44960165,0.12,0.12,44960165 +HANARO 200선물인버스,306520,12,8050,5,-40,-0.49,1803,25,350000,1803,-0.49,7212.00,0.52,0.52,14480285,0.51,0.51,14480285 +신한 인버스 콩 선물 ETN(H),Q500024,13,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +교보16호스팩,482520,14,2020,5,-10,-0.49,2601,38,6100000,2601,-0.49,6844.74,0.04,0.04,5268355,0.04,0.04,5268355 +키움 바이오TOP10 ETN,Q760014,15,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +PLUS 미국달러SOFR금리액티브(합성),456200,16,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +대덕전자1우,35320K,17,8860,2,30,0.34,4574,76,2095519,4574,0.34,6018.42,0.22,0.22,40717010,0.22,0.22,40717010 +성문전자우,014915,18,4300,2,60,1.42,5653,108,600000,5653,1.42,5234.26,0.94,0.94,24307990,0.94,0.94,24307990 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,19,6475,5,-160,-2.41,674,14,1000000,674,-2.41,4814.29,0.07,0.07,4419635,0.07,0.07,4419635 +파워 200,152870,20,43880,2,160,0.37,2437,51,1900000,2437,0.37,4778.43,0.13,0.13,106997910,0.13,0.13,106997910 +이베스트스팩6호,478110,21,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +KODEX 한국대만IT프리미어,298770,22,29705,2,255,0.87,47726,1163,1000000,47726,0.87,4103.70,4.77,4.77,1411780480,4.75,4.75,1411780480 +엑시콘,092870,23,10820,2,680,6.71,1857785,46136,13050797,1857785,6.71,4026.76,14.24,14.24,21829735565,15.46,15.46,21829735565 +ACE 2월만기자동연장회사채AA-이상액티브,475260,24,10610,2,10,0.09,402,10,4700000,402,0.09,4020.00,0.01,0.01,4264450,0.01,0.01,4264450 +TIGER 200커뮤니케이션서비스,315270,25,21575,5,-10,-0.05,675,17,360000,675,-0.05,3970.59,0.19,0.19,14602860,0.19,0.19,14602860 +캐리소프트,317530,26,4825,2,435,9.91,165411,4665,10039454,165411,9.91,3545.79,1.65,1.65,821543554,1.70,1.70,821543554 +조아제약,034940,27,1334,2,235,21.38,8009745,226003,30979827,8009745,21.38,3544.09,25.85,25.85,10766995229,26.05,26.05,10766995229 +KIWOOM 미국달러선물레버리지,225800,28,15015,5,-25,-0.17,15002,436,880000,15002,-0.17,3440.83,1.70,1.70,225530020,1.71,1.71,225530020 +E8,418620,29,3600,2,175,5.11,959237,28009,12850477,959237,5.11,3424.75,7.46,7.46,3695440013,7.99,7.99,3695440013 +미래에셋 인버스 코스피200 선물 ETN,Q520038,30,8690,5,-25,-0.29,3465,113,2000000,3465,-0.29,3066.37,0.17,0.17,30093135,0.17,0.17,30093135 diff --git a/top30/20250905/top30-vir-20250905-113001.csv b/top30/20250905/top30-vir-20250905-113001.csv new file mode 100644 index 000000000000..645d0ea1c98e --- /dev/null +++ b/top30/20250905/top30-vir-20250905-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11040,2,65,0.59,1382,2,3000000,1382,0.59,9999.99,0.05,0.05,15289520,0.05,0.05,15289520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +키움 INDXX 미국테크탑10 ETN,Q760005,4,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,5,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,6,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +디바이스,187870,7,11540,2,690,6.36,165111,1029,7036609,165111,6.36,9999.99,2.35,2.35,2036907815,2.51,2.51,2036907815 +미래에셋 코스피200 선물 ETN,Q520037,8,10980,2,80,0.73,7285,49,2000000,7285,0.73,9999.99,0.36,0.36,80225235,0.37,0.37,80225235 +KIWOOM 글로벌퓨처모빌리티,394350,9,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,10,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,11,7430,2,50,0.68,6053,51,5060000,6053,0.68,9999.99,0.12,0.12,44997315,0.12,0.12,44997315 +교보16호스팩,482520,12,2020,5,-10,-0.49,3427,38,6100000,3427,-0.49,9018.42,0.06,0.06,6936875,0.06,0.06,6936875 +HANARO 200선물인버스,306520,13,8050,5,-40,-0.49,1803,25,350000,1803,-0.49,7212.00,0.52,0.52,14480285,0.51,0.51,14480285 +신한 인버스 콩 선물 ETN(H),Q500024,14,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,15,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +대덕전자1우,35320K,16,8860,2,30,0.34,4735,76,2095519,4735,0.34,6230.26,0.23,0.23,42143550,0.23,0.23,42143550 +PLUS 미국달러SOFR금리액티브(합성),456200,17,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +성문전자우,014915,18,4300,2,60,1.42,5653,108,600000,5653,1.42,5234.26,0.94,0.94,24307990,0.94,0.94,24307990 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,19,6475,5,-160,-2.41,674,14,1000000,674,-2.41,4814.29,0.07,0.07,4419635,0.07,0.07,4419635 +파워 200,152870,20,43850,2,130,0.30,2439,51,1900000,2439,0.30,4782.35,0.13,0.13,107085630,0.13,0.13,107085630 +이베스트스팩6호,478110,21,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +캐리소프트,317530,22,4575,2,185,4.21,213036,4665,10039454,213036,4.21,4566.69,2.12,2.12,1046614831,2.28,2.28,1046614831 +TIGER 200커뮤니케이션서비스,315270,23,21560,5,-25,-0.12,701,17,360000,701,-0.12,4123.53,0.19,0.19,15163840,0.20,0.20,15163840 +KODEX 한국대만IT프리미어,298770,24,29705,2,255,0.87,47740,1163,1000000,47740,0.87,4104.90,4.77,4.77,1412196350,4.75,4.75,1412196350 +엑시콘,092870,25,10800,2,660,6.51,1888306,46136,13050797,1888306,6.51,4092.91,14.47,14.47,22159509980,15.72,15.72,22159509980 +ACE 2월만기자동연장회사채AA-이상액티브,475260,26,10610,2,10,0.09,409,10,4700000,409,0.09,4090.00,0.01,0.01,4338720,0.01,0.01,4338720 +조아제약,034940,27,1325,2,226,20.56,8092654,226003,30979827,8092654,20.56,3580.77,26.12,26.12,10877195844,26.50,26.50,10877195844 +KIWOOM 미국달러선물레버리지,225800,28,15015,5,-25,-0.17,15002,436,880000,15002,-0.17,3440.83,1.70,1.70,225530020,1.71,1.71,225530020 +E8,418620,29,3625,2,200,5.84,962960,28009,12850477,962960,5.84,3438.04,7.49,7.49,3708910648,7.96,7.96,3708910648 +미래에셋 인버스 코스피200 선물 ETN,Q520038,30,8690,5,-25,-0.29,3465,113,2000000,3465,-0.29,3066.37,0.17,0.17,30093135,0.17,0.17,30093135 diff --git a/top30/20250905/top30-vir-20250905-114001.csv b/top30/20250905/top30-vir-20250905-114001.csv new file mode 100644 index 000000000000..846b6fa9a48d --- /dev/null +++ b/top30/20250905/top30-vir-20250905-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11040,2,65,0.59,1382,2,3000000,1382,0.59,9999.99,0.05,0.05,15289520,0.05,0.05,15289520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +키움 INDXX 미국테크탑10 ETN,Q760005,4,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,5,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,6,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +디바이스,187870,7,11440,2,590,5.44,169052,1029,7036609,169052,5.44,9999.99,2.40,2.40,2082332540,2.59,2.59,2082332540 +미래에셋 코스피200 선물 ETN,Q520037,8,10980,2,80,0.73,7285,49,2000000,7285,0.73,9999.99,0.36,0.36,80225235,0.37,0.37,80225235 +KIWOOM 글로벌퓨처모빌리티,394350,9,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,10,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,11,7430,2,50,0.68,6053,51,5060000,6053,0.68,9999.99,0.12,0.12,44997315,0.12,0.12,44997315 +교보16호스팩,482520,12,2025,5,-5,-0.25,4253,38,6100000,4253,-0.25,9999.99,0.07,0.07,8606425,0.07,0.07,8606425 +HANARO 200선물인버스,306520,13,8050,5,-40,-0.49,1803,25,350000,1803,-0.49,7212.00,0.52,0.52,14480285,0.51,0.51,14480285 +신한 인버스 콩 선물 ETN(H),Q500024,14,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,15,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +대덕전자1우,35320K,16,8860,2,30,0.34,4738,76,2095519,4738,0.34,6234.21,0.23,0.23,42170130,0.23,0.23,42170130 +PLUS 미국달러SOFR금리액티브(합성),456200,17,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +캐리소프트,317530,18,4580,2,190,4.33,246714,4665,10039454,246714,4.33,5288.62,2.46,2.46,1204526045,2.62,2.62,1204526045 +성문전자우,014915,19,4300,2,60,1.42,5653,108,600000,5653,1.42,5234.26,0.94,0.94,24307990,0.94,0.94,24307990 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,20,6475,5,-160,-2.41,674,14,1000000,674,-2.41,4814.29,0.07,0.07,4419635,0.07,0.07,4419635 +파워 200,152870,21,43900,2,180,0.41,2441,51,1900000,2441,0.41,4786.27,0.13,0.13,107173440,0.13,0.13,107173440 +이베스트스팩6호,478110,22,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +TIGER 200커뮤니케이션서비스,315270,23,21585,3,0,0.00,728,17,360000,728,0.00,4282.35,0.20,0.20,15746535,0.20,0.20,15746535 +엑시콘,092870,24,10810,2,670,6.61,1920958,46136,13050797,1920958,6.61,4163.69,14.72,14.72,22510995230,15.96,15.96,22510995230 +KODEX 한국대만IT프리미어,298770,25,29705,2,255,0.87,47740,1163,1000000,47740,0.87,4104.90,4.77,4.77,1412196350,4.75,4.75,1412196350 +ACE 2월만기자동연장회사채AA-이상액티브,475260,26,10610,2,10,0.09,409,10,4700000,409,0.09,4090.00,0.01,0.01,4338720,0.01,0.01,4338720 +조아제약,034940,27,1322,2,223,20.29,8135565,226003,30979827,8135565,20.29,3599.76,26.26,26.26,10933957233,26.70,26.70,10933957233 +E8,418620,28,3645,2,220,6.42,965924,28009,12850477,965924,6.42,3448.62,7.52,7.52,3719669508,7.94,7.94,3719669508 +KIWOOM 미국달러선물레버리지,225800,29,15015,5,-25,-0.17,15002,436,880000,15002,-0.17,3440.83,1.70,1.70,225530020,1.71,1.71,225530020 +미래에셋 인버스 코스피200 선물 ETN,Q520038,30,8690,5,-25,-0.29,3478,113,2000000,3478,-0.29,3077.88,0.17,0.17,30206105,0.17,0.17,30206105 diff --git a/top30/20250905/top30-vir-20250905-115001.csv b/top30/20250905/top30-vir-20250905-115001.csv new file mode 100644 index 000000000000..418ab87ef89a --- /dev/null +++ b/top30/20250905/top30-vir-20250905-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11040,2,65,0.59,1382,2,3000000,1382,0.59,9999.99,0.05,0.05,15289520,0.05,0.05,15289520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +키움 INDXX 미국테크탑10 ETN,Q760005,4,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,5,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,6,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +디바이스,187870,7,11240,2,390,3.59,175201,1029,7036609,175201,3.59,9999.99,2.49,2.49,2151958740,2.72,2.72,2151958740 +미래에셋 코스피200 선물 ETN,Q520037,8,10980,2,80,0.73,7285,49,2000000,7285,0.73,9999.99,0.36,0.36,80225235,0.37,0.37,80225235 +KIWOOM 글로벌퓨처모빌리티,394350,9,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +교보16호스팩,482520,10,2020,5,-10,-0.49,4873,38,6100000,4873,-0.49,9999.99,0.08,0.08,9861745,0.08,0.08,9861745 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,11,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,12,7430,2,50,0.68,6053,51,5060000,6053,0.68,9999.99,0.12,0.12,44997315,0.12,0.12,44997315 +HANARO 200선물인버스,306520,13,8050,5,-40,-0.49,1803,25,350000,1803,-0.49,7212.00,0.52,0.52,14480285,0.51,0.51,14480285 +신한 인버스 콩 선물 ETN(H),Q500024,14,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,15,11265,2,85,0.76,1004,15,700000,1004,0.76,6693.33,0.14,0.14,11264955,0.14,0.14,11264955 +대덕전자1우,35320K,16,8860,2,30,0.34,4938,76,2095519,4938,0.34,6497.37,0.24,0.24,43942140,0.24,0.24,43942140 +캐리소프트,317530,17,4480,2,90,2.05,284757,4665,10039454,284757,2.05,6104.12,2.84,2.84,1383301015,3.08,3.08,1383301015 +PLUS 미국달러SOFR금리액티브(합성),456200,18,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +성문전자우,014915,19,4300,2,60,1.42,5653,108,600000,5653,1.42,5234.26,0.94,0.94,24307990,0.94,0.94,24307990 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,20,6475,5,-160,-2.41,674,14,1000000,674,-2.41,4814.29,0.07,0.07,4419635,0.07,0.07,4419635 +파워 200,152870,21,43880,2,160,0.37,2442,51,1900000,2442,0.37,4788.24,0.13,0.13,107217320,0.13,0.13,107217320 +이베스트스팩6호,478110,22,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +TIGER 200커뮤니케이션서비스,315270,23,21580,5,-5,-0.02,759,17,360000,759,-0.02,4464.71,0.21,0.21,16415615,0.21,0.21,16415615 +신한 S&P 유로 선물 ETN(H),Q500078,24,11540,2,15,0.13,86,2,1000000,86,0.13,4300.00,0.01,0.01,992440,0.01,0.01,992440 +엑시콘,092870,25,10900,2,760,7.50,1940407,46136,13050797,1940407,7.50,4205.84,14.87,14.87,22722266610,15.97,15.97,22722266610 +KODEX 한국대만IT프리미어,298770,26,29705,2,255,0.87,47740,1163,1000000,47740,0.87,4104.90,4.77,4.77,1412196350,4.75,4.75,1412196350 +ACE 2월만기자동연장회사채AA-이상액티브,475260,27,10610,2,10,0.09,409,10,4700000,409,0.09,4090.00,0.01,0.01,4338720,0.01,0.01,4338720 +HANARO Fn K-뉴딜디지털플러스,368190,28,7690,5,-20,-0.26,4327,113,4700000,4327,-0.26,3829.20,0.09,0.09,33255910,0.09,0.09,33255910 +조아제약,034940,29,1341,2,242,22.02,8274622,226003,30979827,8274622,22.02,3661.29,26.71,26.71,11118919326,26.76,26.76,11118919326 +E8,418620,30,3630,2,205,5.99,970018,28009,12850477,970018,5.99,3463.24,7.55,7.55,3734587063,8.01,8.01,3734587063 diff --git a/top30/20250905/top30-vir-20250905-120001.csv b/top30/20250905/top30-vir-20250905-120001.csv new file mode 100644 index 000000000000..e46d2e366c1c --- /dev/null +++ b/top30/20250905/top30-vir-20250905-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +키움 INDXX 미국테크탑10 ETN,Q760005,4,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,5,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,6,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +디바이스,187870,7,11290,2,440,4.06,177258,1029,7036609,177258,4.06,9999.99,2.52,2.52,2175137800,2.74,2.74,2175137800 +교보16호스팩,482520,8,2020,5,-10,-0.49,5699,38,6100000,5699,-0.49,9999.99,0.09,0.09,11530265,0.09,0.09,11530265 +미래에셋 코스피200 선물 ETN,Q520037,9,10980,2,80,0.73,7285,49,2000000,7285,0.73,9999.99,0.36,0.36,80225235,0.37,0.37,80225235 +KIWOOM 글로벌퓨처모빌리티,394350,10,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,11,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,12,7430,2,50,0.68,6053,51,5060000,6053,0.68,9999.99,0.12,0.12,44997315,0.12,0.12,44997315 +HANARO 200선물인버스,306520,13,8050,5,-40,-0.49,1803,25,350000,1803,-0.49,7212.00,0.52,0.52,14480285,0.51,0.51,14480285 +신한 인버스 콩 선물 ETN(H),Q500024,14,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,15,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +대덕전자1우,35320K,16,8860,2,30,0.34,4938,76,2095519,4938,0.34,6497.37,0.24,0.24,43942140,0.24,0.24,43942140 +캐리소프트,317530,17,4565,2,175,3.99,294859,4665,10039454,294859,3.99,6320.66,2.94,2.94,1428956760,3.12,3.12,1428956760 +PLUS 미국달러SOFR금리액티브(합성),456200,18,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +성문전자우,014915,19,4300,2,60,1.42,5653,108,600000,5653,1.42,5234.26,0.94,0.94,24307990,0.94,0.94,24307990 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,20,6500,5,-135,-2.03,676,14,1000000,676,-2.03,4828.57,0.07,0.07,4432635,0.07,0.07,4432635 +파워 200,152870,21,43900,2,180,0.41,2443,51,1900000,2443,0.41,4790.20,0.13,0.13,107261220,0.13,0.13,107261220 +이베스트스팩6호,478110,22,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +TIGER 200커뮤니케이션서비스,315270,23,21600,2,15,0.07,786,17,360000,786,0.07,4623.53,0.22,0.22,16998590,0.22,0.22,16998590 +신한 S&P 유로 선물 ETN(H),Q500078,24,11540,2,15,0.13,86,2,1000000,86,0.13,4300.00,0.01,0.01,992440,0.01,0.01,992440 +엑시콘,092870,25,10910,2,770,7.59,1956275,46136,13050797,1956275,7.59,4240.24,14.99,14.99,22895618680,16.08,16.08,22895618680 +KODEX 한국대만IT프리미어,298770,26,29510,2,60,0.20,47752,1163,1000000,47752,0.20,4105.93,4.78,4.78,1412550490,4.79,4.79,1412550490 +ACE 2월만기자동연장회사채AA-이상액티브,475260,27,10610,2,10,0.09,409,10,4700000,409,0.09,4090.00,0.01,0.01,4338720,0.01,0.01,4338720 +조아제약,034940,28,1377,2,278,25.30,8846399,226003,30979827,8846399,25.30,3914.28,28.56,28.56,11898614249,27.89,27.89,11898614249 +HANARO Fn K-뉴딜디지털플러스,368190,29,7690,5,-20,-0.26,4327,113,4700000,4327,-0.26,3829.20,0.09,0.09,33255910,0.09,0.09,33255910 +E8,418620,30,3650,2,225,6.57,976210,28009,12850477,976210,6.57,3485.34,7.60,7.60,3757187908,8.01,8.01,3757187908 diff --git a/top30/20250905/top30-vir-20250905-121001.csv b/top30/20250905/top30-vir-20250905-121001.csv new file mode 100644 index 000000000000..3821a83ad628 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8040,5,-50,-0.62,16621,25,350000,16621,-0.62,9999.99,4.75,4.75,133735625,4.75,4.75,133735625 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,6,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,7,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +디바이스,187870,8,11390,2,540,4.98,178142,1029,7036609,178142,4.98,9999.99,2.53,2.53,2185155350,2.73,2.73,2185155350 +교보16호스팩,482520,9,2020,5,-10,-0.49,6526,38,6100000,6526,-0.49,9999.99,0.11,0.11,13200805,0.11,0.11,13200805 +미래에셋 코스피200 선물 ETN,Q520037,10,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,11,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,12,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,13,7430,2,50,0.68,6053,51,5060000,6053,0.68,9999.99,0.12,0.12,44997315,0.12,0.12,44997315 +두올,016740,14,4240,2,850,25.07,1671574,14665,31304984,1671574,25.07,9999.99,5.34,5.34,6674057676,5.03,5.03,6674057676 +신한 인버스 콩 선물 ETN(H),Q500024,15,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +키움 바이오TOP10 ETN,Q760014,16,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +대덕전자1우,35320K,17,8860,2,30,0.34,4938,76,2095519,4938,0.34,6497.37,0.24,0.24,43942140,0.24,0.24,43942140 +캐리소프트,317530,18,4520,2,130,2.96,301328,4665,10039454,301328,2.96,6459.34,3.00,3.00,1458122560,3.21,3.21,1458122560 +PLUS 미국달러SOFR금리액티브(합성),456200,19,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +성문전자우,014915,20,4290,2,50,1.18,5654,108,600000,5654,1.18,5235.19,0.94,0.94,24312280,0.94,0.94,24312280 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6500,5,-135,-2.03,676,14,1000000,676,-2.03,4828.57,0.07,0.07,4432635,0.07,0.07,4432635 +파워 200,152870,22,43930,2,210,0.48,2446,51,1900000,2446,0.48,4796.08,0.13,0.13,107392970,0.13,0.13,107392970 +TIGER 200커뮤니케이션서비스,315270,23,21615,2,30,0.14,812,17,360000,812,0.14,4776.47,0.23,0.23,17560455,0.23,0.23,17560455 +이베스트스팩6호,478110,24,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +신한 S&P 유로 선물 ETN(H),Q500078,25,11540,2,15,0.13,86,2,1000000,86,0.13,4300.00,0.01,0.01,992440,0.01,0.01,992440 +엑시콘,092870,26,10860,2,720,7.10,1963478,46136,13050797,1963478,7.10,4255.85,15.04,15.04,22973915890,16.21,16.21,22973915890 +KODEX 한국대만IT프리미어,298770,27,29520,2,70,0.24,47759,1163,1000000,47759,0.24,4106.54,4.78,4.78,1412757130,4.79,4.79,1412757130 +ACE 2월만기자동연장회사채AA-이상액티브,475260,28,10610,2,10,0.09,409,10,4700000,409,0.09,4090.00,0.01,0.01,4338720,0.01,0.01,4338720 +조아제약,034940,29,1356,2,257,23.38,9229928,226003,30979827,9229928,23.38,4083.98,29.79,29.79,12422024414,29.57,29.57,12422024414 +HANARO Fn K-뉴딜디지털플러스,368190,30,7690,5,-20,-0.26,4327,113,4700000,4327,-0.26,3829.20,0.09,0.09,33255910,0.09,0.09,33255910 diff --git a/top30/20250905/top30-vir-20250905-122001.csv b/top30/20250905/top30-vir-20250905-122001.csv new file mode 100644 index 000000000000..2f66f5638b55 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8040,5,-50,-0.62,16621,25,350000,16621,-0.62,9999.99,4.75,4.75,133735625,4.75,4.75,133735625 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,6,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,7,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +교보16호스팩,482520,8,2020,5,-10,-0.49,7145,38,6100000,7145,-0.49,9999.99,0.12,0.12,14451185,0.12,0.12,14451185 +디바이스,187870,9,11400,2,550,5.07,179019,1029,7036609,179019,5.07,9999.99,2.54,2.54,2195113340,2.74,2.74,2195113340 +두올,016740,10,4000,2,610,17.99,2373356,14665,31304984,2373356,17.99,9999.99,7.58,7.58,9556776047,7.63,7.63,9556776047 +미래에셋 코스피200 선물 ETN,Q520037,11,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,12,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,13,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,14,7440,2,60,0.81,6055,51,5060000,6055,0.81,9999.99,0.12,0.12,45012195,0.12,0.12,45012195 +신한 인버스 콩 선물 ETN(H),Q500024,15,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +대덕전자1우,35320K,16,8860,2,30,0.34,5161,76,2095519,5161,0.34,6790.79,0.25,0.25,45917920,0.25,0.25,45917920 +키움 바이오TOP10 ETN,Q760014,17,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +캐리소프트,317530,18,4500,2,110,2.51,303049,4665,10039454,303049,2.51,6496.23,3.02,3.02,1465873910,3.24,3.24,1465873910 +PLUS 미국달러SOFR금리액티브(합성),456200,19,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +성문전자우,014915,20,4290,2,50,1.18,5654,108,600000,5654,1.18,5235.19,0.94,0.94,24312280,0.94,0.94,24312280 +TIGER 200커뮤니케이션서비스,315270,21,21610,2,25,0.12,838,17,360000,838,0.12,4929.41,0.23,0.23,18122395,0.23,0.23,18122395 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,22,6500,5,-135,-2.03,676,14,1000000,676,-2.03,4828.57,0.07,0.07,4432635,0.07,0.07,4432635 +파워 200,152870,23,43910,2,190,0.43,2447,51,1900000,2447,0.43,4798.04,0.13,0.13,107436880,0.13,0.13,107436880 +E8,418620,24,3990,2,565,16.50,1343167,28009,12850477,1343167,16.50,4795.48,10.45,10.45,5225960041,10.19,10.19,5225960041 +이베스트스팩6호,478110,25,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +신한 S&P 유로 선물 ETN(H),Q500078,26,11540,2,15,0.13,86,2,1000000,86,0.13,4300.00,0.01,0.01,992440,0.01,0.01,992440 +엑시콘,092870,27,10890,2,750,7.40,1967800,46136,13050797,1967800,7.40,4265.22,15.08,15.08,23020988710,16.20,16.20,23020988710 +조아제약,034940,28,1368,2,269,24.48,9387459,226003,30979827,9387459,24.48,4153.69,30.30,30.30,12637021802,29.82,29.82,12637021802 +KODEX 한국대만IT프리미어,298770,29,29520,2,70,0.24,47759,1163,1000000,47759,0.24,4106.54,4.78,4.78,1412757130,4.79,4.79,1412757130 +ACE 2월만기자동연장회사채AA-이상액티브,475260,30,10610,2,10,0.09,410,10,4700000,410,0.09,4100.00,0.01,0.01,4349330,0.01,0.01,4349330 diff --git a/top30/20250905/top30-vir-20250905-123001.csv b/top30/20250905/top30-vir-20250905-123001.csv new file mode 100644 index 000000000000..07c6950247c2 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8040,5,-50,-0.62,16621,25,350000,16621,-0.62,9999.99,4.75,4.75,133735625,4.75,4.75,133735625 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,6,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,7,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +교보16호스팩,482520,8,2020,5,-10,-0.49,7972,38,6100000,7972,-0.49,9999.99,0.13,0.13,16121725,0.13,0.13,16121725 +두올,016740,9,3975,2,585,17.26,2912462,14665,31304984,2912462,17.26,9999.99,9.30,9.30,11714489979,9.41,9.41,11714489979 +디바이스,187870,10,11310,2,460,4.24,180314,1029,7036609,180314,4.24,9999.99,2.56,2.56,2209756270,2.78,2.78,2209756270 +미래에셋 코스피200 선물 ETN,Q520037,11,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,12,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,13,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,14,7450,2,70,0.95,6147,51,5060000,6147,0.95,9999.99,0.12,0.12,45697595,0.12,0.12,45697595 +신한 인버스 콩 선물 ETN(H),Q500024,15,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +대덕전자1우,35320K,16,8880,2,50,0.57,5162,76,2095519,5162,0.57,6792.10,0.25,0.25,45926800,0.25,0.25,45926800 +키움 바이오TOP10 ETN,Q760014,17,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +캐리소프트,317530,18,4495,2,105,2.39,304327,4665,10039454,304327,2.39,6523.62,3.03,3.03,1471617930,3.26,3.26,1471617930 +PLUS 미국달러SOFR금리액티브(합성),456200,19,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +E8,418620,20,3845,2,420,12.26,1488934,28009,12850477,1488934,12.26,5315.91,11.59,11.59,5798579385,11.74,11.74,5798579385 +성문전자우,014915,21,4290,2,50,1.18,5654,108,600000,5654,1.18,5235.19,0.94,0.94,24312280,0.94,0.94,24312280 +TIGER 200커뮤니케이션서비스,315270,22,21610,2,25,0.12,865,17,360000,865,0.12,5088.24,0.24,0.24,18705755,0.24,0.24,18705755 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,23,6500,5,-135,-2.03,676,14,1000000,676,-2.03,4828.57,0.07,0.07,4432635,0.07,0.07,4432635 +파워 200,152870,24,43910,2,190,0.43,2448,51,1900000,2448,0.43,4800.00,0.13,0.13,107480790,0.13,0.13,107480790 +이베스트스팩6호,478110,25,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +신한 S&P 유로 선물 ETN(H),Q500078,26,11540,2,15,0.13,86,2,1000000,86,0.13,4300.00,0.01,0.01,992440,0.01,0.01,992440 +엑시콘,092870,27,10810,2,670,6.61,1982561,46136,13050797,1982561,6.61,4297.21,15.19,15.19,23180775710,16.43,16.43,23180775710 +조아제약,034940,28,1362,2,263,23.93,9558746,226003,30979827,9558746,23.93,4229.48,30.85,30.85,12870649340,30.50,30.50,12870649340 +KODEX 한국대만IT프리미어,298770,29,29775,2,325,1.10,48405,1163,1000000,48405,1.10,4162.08,4.84,4.84,1431980070,4.81,4.81,1431980070 +ACE 2월만기자동연장회사채AA-이상액티브,475260,30,10610,2,10,0.09,410,10,4700000,410,0.09,4100.00,0.01,0.01,4349330,0.01,0.01,4349330 diff --git a/top30/20250905/top30-vir-20250905-124001.csv b/top30/20250905/top30-vir-20250905-124001.csv new file mode 100644 index 000000000000..d77b0dd97351 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8040,5,-50,-0.62,16621,25,350000,16621,-0.62,9999.99,4.75,4.75,133735625,4.75,4.75,133735625 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,6,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,7,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +교보16호스팩,482520,8,2020,5,-10,-0.49,8798,38,6100000,8798,-0.49,9999.99,0.14,0.14,17790270,0.14,0.14,17790270 +두올,016740,9,3922,2,532,15.69,3324114,14665,31304984,3324114,15.69,9999.99,10.62,10.62,13339267365,10.86,10.86,13339267365 +디바이스,187870,10,11370,2,520,4.79,180483,1029,7036609,180483,4.79,9999.99,2.56,2.56,2211677220,2.76,2.76,2211677220 +미래에셋 코스피200 선물 ETN,Q520037,11,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,12,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,13,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +RISE 컨택트대표,388280,14,7450,2,70,0.95,6147,51,5060000,6147,0.95,9999.99,0.12,0.12,45697595,0.12,0.12,45697595 +신한 인버스 콩 선물 ETN(H),Q500024,15,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +대덕전자1우,35320K,16,8870,2,40,0.45,5165,76,2095519,5165,0.45,6796.05,0.25,0.25,45953440,0.25,0.25,45953440 +키움 바이오TOP10 ETN,Q760014,17,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +캐리소프트,317530,18,4455,2,65,1.48,308408,4665,10039454,308408,1.48,6611.10,3.07,3.07,1489887140,3.33,3.33,1489887140 +PLUS 미국달러SOFR금리액티브(합성),456200,19,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +E8,418620,20,3835,2,410,11.97,1576650,28009,12850477,1576650,11.97,5629.08,12.27,12.27,6137461412,12.45,12.45,6137461412 +TIGER 200커뮤니케이션서비스,315270,21,21615,2,30,0.14,896,17,360000,896,0.14,5270.59,0.25,0.25,19375690,0.25,0.25,19375690 +성문전자우,014915,22,4290,2,50,1.18,5654,108,600000,5654,1.18,5235.19,0.94,0.94,24312280,0.94,0.94,24312280 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,23,6500,5,-135,-2.03,676,14,1000000,676,-2.03,4828.57,0.07,0.07,4432635,0.07,0.07,4432635 +파워 200,152870,24,43910,2,190,0.43,2449,51,1900000,2449,0.43,4801.96,0.13,0.13,107524700,0.13,0.13,107524700 +이베스트스팩6호,478110,25,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +엑시콘,092870,26,10750,2,610,6.02,1997616,46136,13050797,1997616,6.02,4329.84,15.31,15.31,23343205980,16.64,16.64,23343205980 +신한 S&P 유로 선물 ETN(H),Q500078,27,11540,2,15,0.13,86,2,1000000,86,0.13,4300.00,0.01,0.01,992440,0.01,0.01,992440 +조아제약,034940,28,1353,2,254,23.11,9708947,226003,30979827,9708947,23.11,4295.94,31.34,31.34,13072699558,31.19,31.19,13072699558 +KODEX 한국대만IT프리미어,298770,29,29765,2,315,1.07,48835,1163,1000000,48835,1.07,4199.05,4.88,4.88,1444782255,4.85,4.85,1444782255 +ACE 2월만기자동연장회사채AA-이상액티브,475260,30,10610,2,10,0.09,410,10,4700000,410,0.09,4100.00,0.01,0.01,4349330,0.01,0.01,4349330 diff --git a/top30/20250905/top30-vir-20250905-125000.csv b/top30/20250905/top30-vir-20250905-125000.csv new file mode 100644 index 000000000000..22bbfd57228c --- /dev/null +++ b/top30/20250905/top30-vir-20250905-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8040,5,-50,-0.62,16621,25,350000,16621,-0.62,9999.99,4.75,4.75,133735625,4.75,4.75,133735625 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,6,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,7,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +두올,016740,8,4010,2,620,18.29,3846191,14665,31304984,3846191,18.29,9999.99,12.29,12.29,15422226508,12.29,12.29,15422226508 +교보16호스팩,482520,9,2020,5,-10,-0.49,9417,38,6100000,9417,-0.49,9999.99,0.15,0.15,19040900,0.15,0.15,19040900 +디바이스,187870,10,11320,2,470,4.33,181261,1029,7036609,181261,4.33,9999.99,2.58,2.58,2220495350,2.79,2.79,2220495350 +RISE 컨택트대표,388280,11,7455,2,75,1.02,7602,51,5060000,7602,1.02,9999.99,0.15,0.15,56544610,0.15,0.15,56544610 +미래에셋 코스피200 선물 ETN,Q520037,12,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,13,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,14,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +신한 인버스 콩 선물 ETN(H),Q500024,15,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +대덕전자1우,35320K,16,8880,2,50,0.57,5277,76,2095519,5277,0.57,6943.42,0.25,0.25,46945510,0.25,0.25,46945510 +키움 바이오TOP10 ETN,Q760014,17,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +캐리소프트,317530,18,4475,2,85,1.94,311553,4665,10039454,311553,1.94,6678.52,3.10,3.10,1503896060,3.35,3.35,1503896060 +PLUS 미국달러SOFR금리액티브(합성),456200,19,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +E8,418620,20,3850,2,425,12.41,1616847,28009,12850477,1616847,12.41,5772.60,12.58,12.58,6292964802,12.72,12.72,6292964802 +TIGER 200커뮤니케이션서비스,315270,21,21615,2,30,0.14,923,17,360000,923,0.14,5429.41,0.26,0.26,19959295,0.26,0.26,19959295 +성문전자우,014915,22,4290,2,50,1.18,5654,108,600000,5654,1.18,5235.19,0.94,0.94,24312280,0.94,0.94,24312280 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,23,6500,5,-135,-2.03,676,14,1000000,676,-2.03,4828.57,0.07,0.07,4432635,0.07,0.07,4432635 +파워 200,152870,24,43890,2,170,0.39,2451,51,1900000,2451,0.39,4805.88,0.13,0.13,107612510,0.13,0.13,107612510 +이베스트스팩6호,478110,25,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +엑시콘,092870,26,10760,2,620,6.11,2008278,46136,13050797,2008278,6.11,4352.95,15.39,15.39,23457746875,16.70,16.70,23457746875 +조아제약,034940,27,1350,2,251,22.84,9757675,226003,30979827,9757675,22.84,4317.50,31.50,31.50,13138281938,31.41,31.41,13138281938 +신한 S&P 유로 선물 ETN(H),Q500078,28,11540,2,15,0.13,86,2,1000000,86,0.13,4300.00,0.01,0.01,992440,0.01,0.01,992440 +WON 200,448100,29,44700,2,95,0.21,27514,649,1025000,27514,0.21,4239.45,2.68,2.68,1230400500,2.69,2.69,1230400500 +KODEX 한국대만IT프리미어,298770,30,29765,2,315,1.07,48835,1163,1000000,48835,1.07,4199.05,4.88,4.88,1444782255,4.85,4.85,1444782255 diff --git a/top30/20250905/top30-vir-20250905-130000.csv b/top30/20250905/top30-vir-20250905-130000.csv new file mode 100644 index 000000000000..c2df851918a3 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8040,5,-50,-0.62,16621,25,350000,16621,-0.62,9999.99,4.75,4.75,133735625,4.75,4.75,133735625 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,6,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +두올,016740,7,3915,2,525,15.49,4142385,14665,31304984,4142385,15.49,9999.99,13.23,13.23,16589960196,13.54,13.54,16589960196 +미래에셋 코스닥150 선물 ETN,Q520039,8,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +교보16호스팩,482520,9,2020,5,-10,-0.49,10244,38,6100000,10244,-0.49,9999.99,0.17,0.17,20711440,0.17,0.17,20711440 +디바이스,187870,10,11360,2,510,4.70,183151,1029,7036609,183151,4.70,9999.99,2.60,2.60,2241832000,2.80,2.80,2241832000 +RISE 컨택트대표,388280,11,7455,2,75,1.02,8800,51,5060000,8800,1.02,9999.99,0.17,0.17,65475700,0.17,0.17,65475700 +미래에셋 코스피200 선물 ETN,Q520037,12,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,13,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,14,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +모코엠시스,333050,15,1617,2,193,13.55,3082308,31989,24613326,3082308,13.55,9635.52,12.52,12.52,4952977670,12.44,12.44,4952977670 +신한 인버스 콩 선물 ETN(H),Q500024,16,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +대덕전자1우,35320K,17,8880,2,50,0.57,5277,76,2095519,5277,0.57,6943.42,0.25,0.25,46945510,0.25,0.25,46945510 +키움 바이오TOP10 ETN,Q760014,18,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +캐리소프트,317530,19,4505,2,115,2.62,312386,4665,10039454,312386,2.62,6696.38,3.11,3.11,1507633005,3.33,3.33,1507633005 +PLUS 미국달러SOFR금리액티브(합성),456200,20,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +E8,418620,21,3890,2,465,13.58,1648005,28009,12850477,1648005,13.58,5883.84,12.82,12.82,6413749972,12.83,12.83,6413749972 +TIGER 200커뮤니케이션서비스,315270,22,21615,2,30,0.14,949,17,360000,949,0.14,5582.35,0.26,0.26,20521175,0.26,0.26,20521175 +성문전자우,014915,23,4290,2,50,1.18,5654,108,600000,5654,1.18,5235.19,0.94,0.94,24312280,0.94,0.94,24312280 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6500,5,-135,-2.03,676,14,1000000,676,-2.03,4828.57,0.07,0.07,4432635,0.07,0.07,4432635 +파워 200,152870,25,43910,2,190,0.43,2452,51,1900000,2452,0.43,4807.84,0.13,0.13,107656420,0.13,0.13,107656420 +이베스트스팩6호,478110,26,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +WON 200,448100,27,44735,2,130,0.29,28852,649,1025000,28852,0.29,4445.61,2.81,2.81,1290242550,2.81,2.81,1290242550 +엑시콘,092870,28,10830,2,690,6.80,2014248,46136,13050797,2014248,6.80,4365.89,15.43,15.43,23522329285,16.64,16.64,23522329285 +HANARO Fn K-뉴딜디지털플러스,368190,29,7700,5,-10,-0.13,4927,113,4700000,4927,-0.13,4360.18,0.10,0.10,37875910,0.10,0.10,37875910 +조아제약,034940,30,1341,2,242,22.02,9831079,226003,30979827,9831079,22.02,4349.98,31.73,31.73,13236684866,31.86,31.86,13236684866 diff --git a/top30/20250905/top30-vir-20250905-131000.csv b/top30/20250905/top30-vir-20250905-131000.csv new file mode 100644 index 000000000000..e65ddd869150 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,6,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +두올,016740,7,3935,2,545,16.08,4591864,14665,31304984,4591864,16.08,9999.99,14.67,14.67,18335739743,14.88,14.88,18335739743 +교보16호스팩,482520,8,2020,5,-10,-0.49,11070,38,6100000,11070,-0.49,9999.99,0.18,0.18,22380210,0.18,0.18,22380210 +미래에셋 코스닥150 선물 ETN,Q520039,9,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +디바이스,187870,10,11270,2,420,3.87,183622,1029,7036609,183622,3.87,9999.99,2.61,2.61,2247151620,2.83,2.83,2247151620 +RISE 컨택트대표,388280,11,7455,2,75,1.02,8800,51,5060000,8800,1.02,9999.99,0.17,0.17,65475700,0.17,0.17,65475700 +모코엠시스,333050,12,1626,2,202,14.19,4880594,31989,24613326,4880594,14.19,9999.99,19.83,19.83,7860268005,19.64,19.64,7860268005 +미래에셋 코스피200 선물 ETN,Q520037,13,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,14,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,15,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +대덕전자1우,35320K,16,8810,5,-20,-0.23,5894,76,2095519,5894,-0.23,7755.26,0.28,0.28,52379850,0.28,0.28,52379850 +신한 인버스 콩 선물 ETN(H),Q500024,17,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +캐리소프트,317530,18,4500,2,110,2.51,316620,4665,10039454,316620,2.51,6787.14,3.15,3.15,1526575735,3.38,3.38,1526575735 +키움 바이오TOP10 ETN,Q760014,19,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +E8,418620,20,3820,2,395,11.53,1759443,28009,12850477,1759443,11.53,6281.71,13.69,13.69,6851018642,13.96,13.96,6851018642 +PLUS 미국달러SOFR금리액티브(합성),456200,21,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +TIGER 200커뮤니케이션서비스,315270,22,21650,2,65,0.30,976,17,360000,976,0.30,5741.18,0.27,0.27,21105295,0.27,0.27,21105295 +성문전자우,014915,23,4255,2,15,0.35,5655,108,600000,5655,0.35,5236.11,0.94,0.94,24316535,0.95,0.95,24316535 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6500,5,-135,-2.03,676,14,1000000,676,-2.03,4828.57,0.07,0.07,4432635,0.07,0.07,4432635 +파워 200,152870,25,43960,2,240,0.55,2455,51,1900000,2455,0.55,4813.73,0.13,0.13,107788275,0.13,0.13,107788275 +이베스트스팩6호,478110,26,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +WON 200,448100,27,44770,2,165,0.37,30190,649,1025000,30190,0.37,4651.77,2.95,2.95,1350126970,2.94,2.94,1350126970 +HANARO Fn K-뉴딜디지털플러스,368190,28,7725,2,15,0.19,5002,113,4700000,5002,0.19,4426.55,0.11,0.11,38455160,0.11,0.11,38455160 +엑시콘,092870,29,10910,2,770,7.59,2021882,46136,13050797,2021882,7.59,4382.44,15.49,15.49,23605295105,16.58,16.58,23605295105 +조아제약,034940,30,1333,2,234,21.29,9881434,226003,30979827,9881434,21.29,4372.26,31.90,31.90,13304160231,32.22,32.22,13304160231 diff --git a/top30/20250905/top30-vir-20250905-132000.csv b/top30/20250905/top30-vir-20250905-132000.csv new file mode 100644 index 000000000000..10d15ce19667 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +KIWOOM 미국달러SOFR금리액티브(합성),460270,6,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +두올,016740,7,3835,2,445,13.13,4774613,14665,31304984,4774613,13.13,9999.99,15.25,15.25,19044844301,15.86,15.86,19044844301 +교보16호스팩,482520,8,2020,5,-10,-0.49,11690,38,6100000,11690,-0.49,9999.99,0.19,0.19,23633490,0.19,0.19,23633490 +미래에셋 코스닥150 선물 ETN,Q520039,9,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +모코엠시스,333050,10,1553,2,129,9.06,5990753,31989,24613326,5990753,9.06,9999.99,24.34,24.34,9645329455,25.23,25.23,9645329455 +디바이스,187870,11,11300,2,450,4.15,184596,1029,7036609,184596,4.15,9999.99,2.62,2.62,2258123950,2.84,2.84,2258123950 +RISE 컨택트대표,388280,12,7465,2,85,1.15,8810,51,5060000,8810,1.15,9999.99,0.17,0.17,65550350,0.17,0.17,65550350 +미래에셋 코스피200 선물 ETN,Q520037,13,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,14,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,15,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +대덕전자1우,35320K,16,8800,5,-30,-0.34,5896,76,2095519,5896,-0.34,7757.90,0.28,0.28,52397510,0.28,0.28,52397510 +신한 인버스 콩 선물 ETN(H),Q500024,17,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +캐리소프트,317530,18,4440,2,50,1.14,317524,4665,10039454,317524,1.14,6806.52,3.16,3.16,1530614490,3.43,3.43,1530614490 +키움 바이오TOP10 ETN,Q760014,19,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +E8,418620,20,3765,2,340,9.93,1795312,28009,12850477,1795312,9.93,6409.77,13.97,13.97,6987523902,14.44,14.44,6987523902 +PLUS 미국달러SOFR금리액티브(합성),456200,21,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +TIGER 200커뮤니케이션서비스,315270,22,21640,2,55,0.25,1008,17,360000,1008,0.25,5929.41,0.28,0.28,21798120,0.28,0.28,21798120 +성문전자우,014915,23,4255,2,15,0.35,5655,108,600000,5655,0.35,5236.11,0.94,0.94,24316535,0.95,0.95,24316535 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6520,5,-115,-1.73,726,14,1000000,726,-1.73,5185.71,0.07,0.07,4758635,0.07,0.07,4758635 +WON 200,448100,25,44760,2,155,0.35,31305,649,1025000,31305,0.35,4823.57,3.05,3.05,1400046635,3.05,3.05,1400046635 +파워 200,152870,26,43970,2,250,0.57,2456,51,1900000,2456,0.57,4815.69,0.13,0.13,107832245,0.13,0.13,107832245 +이베스트스팩6호,478110,27,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +HANARO Fn K-뉴딜디지털플러스,368190,28,7725,2,15,0.19,5055,113,4700000,5055,0.19,4473.45,0.11,0.11,38864585,0.11,0.11,38864585 +조아제약,034940,29,1332,2,233,21.20,9970535,226003,30979827,9970535,21.20,4411.68,32.18,32.18,13423014267,32.53,32.53,13423014267 +엑시콘,092870,30,10890,2,750,7.40,2030936,46136,13050797,2030936,7.40,4402.06,15.56,15.56,23703879755,16.68,16.68,23703879755 diff --git a/top30/20250905/top30-vir-20250905-133000.csv b/top30/20250905/top30-vir-20250905-133000.csv new file mode 100644 index 000000000000..2b6d5b0a8a3e --- /dev/null +++ b/top30/20250905/top30-vir-20250905-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +두올,016740,6,3825,2,435,12.83,5019232,14665,31304984,5019232,12.83,9999.99,16.03,16.03,19974648296,16.68,16.68,19974648296 +교보16호스팩,482520,7,2020,5,-10,-0.49,12994,38,6100000,12994,-0.49,9999.99,0.21,0.21,26267570,0.21,0.21,26267570 +KIWOOM 미국달러SOFR금리액티브(합성),460270,8,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,9,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +모코엠시스,333050,10,1672,2,248,17.42,7529065,31989,24613326,7529065,17.42,9999.99,30.59,30.59,12138749297,29.50,29.50,12138749297 +디바이스,187870,11,11310,2,460,4.24,185281,1029,7036609,185281,4.24,9999.99,2.63,2.63,2265839770,2.85,2.85,2265839770 +RISE 컨택트대표,388280,12,7465,2,85,1.15,8810,51,5060000,8810,1.15,9999.99,0.17,0.17,65550350,0.17,0.17,65550350 +미래에셋 코스피200 선물 ETN,Q520037,13,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,14,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,15,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +대덕전자1우,35320K,16,8800,5,-30,-0.34,5896,76,2095519,5896,-0.34,7757.90,0.28,0.28,52397510,0.28,0.28,52397510 +신한 인버스 콩 선물 ETN(H),Q500024,17,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +캐리소프트,317530,18,4470,2,80,1.82,318923,4665,10039454,318923,1.82,6836.51,3.18,3.18,1536857115,3.42,3.42,1536857115 +키움 바이오TOP10 ETN,Q760014,19,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +E8,418620,20,3785,2,360,10.51,1822834,28009,12850477,1822834,10.51,6508.03,14.18,14.18,7091373307,14.58,14.58,7091373307 +PLUS 미국달러SOFR금리액티브(합성),456200,21,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +TIGER 200커뮤니케이션서비스,315270,22,21625,2,40,0.19,1026,17,360000,1026,0.19,6035.29,0.28,0.28,22187615,0.29,0.29,22187615 +성문전자우,014915,23,4255,2,15,0.35,5655,108,600000,5655,0.35,5236.11,0.94,0.94,24316535,0.95,0.95,24316535 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6520,5,-115,-1.73,726,14,1000000,726,-1.73,5185.71,0.07,0.07,4758635,0.07,0.07,4758635 +WON 200,448100,25,44740,2,135,0.30,32643,649,1025000,32643,0.30,5029.74,3.18,3.18,1459918790,3.18,3.18,1459918790 +파워 200,152870,26,43940,2,220,0.50,2457,51,1900000,2457,0.50,4817.65,0.13,0.13,107876185,0.13,0.13,107876185 +이베스트스팩6호,478110,27,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +HANARO Fn K-뉴딜디지털플러스,368190,28,7720,2,10,0.13,5065,113,4700000,5065,0.13,4482.30,0.11,0.11,38941785,0.11,0.11,38941785 +엑시콘,092870,29,10850,2,710,7.00,2041337,46136,13050797,2041337,7.00,4424.61,15.64,15.64,23817236185,16.82,16.82,23817236185 +조아제약,034940,30,1341,2,242,22.02,9997652,226003,30979827,9997652,22.02,4423.68,32.27,32.27,13459266935,32.40,32.40,13459266935 diff --git a/top30/20250905/top30-vir-20250905-134000.csv b/top30/20250905/top30-vir-20250905-134000.csv new file mode 100644 index 000000000000..74166aa701ae --- /dev/null +++ b/top30/20250905/top30-vir-20250905-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +교보16호스팩,482520,6,2020,5,-10,-0.49,13820,38,6100000,13820,-0.49,9999.99,0.23,0.23,27936090,0.23,0.23,27936090 +두올,016740,7,3810,2,420,12.39,5132130,14665,31304984,5132130,12.39,9999.99,16.39,16.39,20407037654,17.11,17.11,20407037654 +KIWOOM 미국달러SOFR금리액티브(합성),460270,8,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +모코엠시스,333050,9,1654,2,230,16.15,9308922,31989,24613326,9308922,16.15,9999.99,37.82,37.82,15094093412,37.08,37.08,15094093412 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +디바이스,187870,11,11260,2,410,3.78,185514,1029,7036609,185514,3.78,9999.99,2.64,2.64,2268465360,2.86,2.86,2268465360 +RISE 컨택트대표,388280,12,7465,2,85,1.15,8810,51,5060000,8810,1.15,9999.99,0.17,0.17,65550350,0.17,0.17,65550350 +미래에셋 코스피200 선물 ETN,Q520037,13,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,14,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,15,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +대덕전자1우,35320K,16,8850,2,20,0.23,5897,76,2095519,5897,0.23,7759.21,0.28,0.28,52406360,0.28,0.28,52406360 +신한 인버스 콩 선물 ETN(H),Q500024,17,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +캐리소프트,317530,18,4460,2,70,1.59,319946,4665,10039454,319946,1.59,6858.44,3.19,3.19,1541419875,3.44,3.44,1541419875 +키움 바이오TOP10 ETN,Q760014,19,11290,2,110,0.98,1007,15,700000,1007,0.98,6713.33,0.14,0.14,11298825,0.14,0.14,11298825 +E8,418620,20,3820,2,395,11.53,1829858,28009,12850477,1829858,11.53,6533.11,14.24,14.24,7117995944,14.50,14.50,7117995944 +TIGER 200커뮤니케이션서비스,315270,21,21610,2,25,0.12,1072,17,360000,1072,0.12,6305.88,0.30,0.30,23181830,0.30,0.30,23181830 +PLUS 미국달러SOFR금리액티브(합성),456200,22,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +성문전자우,014915,23,4250,2,10,0.24,6355,108,600000,6355,0.24,5884.26,1.06,1.06,27291535,1.07,1.07,27291535 +WON 200,448100,24,44730,2,125,0.28,33758,649,1025000,33758,0.28,5201.54,3.29,3.29,1509792740,3.29,3.29,1509792740 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6520,5,-115,-1.73,726,14,1000000,726,-1.73,5185.71,0.07,0.07,4758635,0.07,0.07,4758635 +파워 200,152870,26,43920,2,200,0.46,2458,51,1900000,2458,0.46,4819.61,0.13,0.13,107920105,0.13,0.13,107920105 +이베스트스팩6호,478110,27,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +HANARO Fn K-뉴딜디지털플러스,368190,28,7710,3,0,0.00,5070,113,4700000,5070,0.00,4486.73,0.11,0.11,38980335,0.11,0.11,38980335 +조아제약,034940,29,1347,2,248,22.57,10084614,226003,30979827,10084614,22.57,4462.16,32.55,32.55,13576719348,32.53,32.53,13576719348 +엑시콘,092870,30,10830,2,690,6.80,2048014,46136,13050797,2048014,6.80,4439.08,15.69,15.69,23889595955,16.90,16.90,23889595955 diff --git a/top30/20250905/top30-vir-20250905-135001.csv b/top30/20250905/top30-vir-20250905-135001.csv new file mode 100644 index 000000000000..a43af781812c --- /dev/null +++ b/top30/20250905/top30-vir-20250905-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +교보16호스팩,482520,6,2020,5,-10,-0.49,14646,38,6100000,14646,-0.49,9999.99,0.24,0.24,29604760,0.24,0.24,29604760 +두올,016740,7,3780,2,390,11.50,5505211,14665,31304984,5505211,11.50,9999.99,17.59,17.59,21850233715,18.47,18.47,21850233715 +모코엠시스,333050,8,1700,2,276,19.38,11207407,31989,24613326,11207407,19.38,9999.99,45.53,45.53,18258853175,43.64,43.64,18258853175 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +디바이스,187870,11,11260,2,410,3.78,185816,1029,7036609,185816,3.78,9999.99,2.64,2.64,2271866020,2.87,2.87,2271866020 +RISE 컨택트대표,388280,12,7465,2,85,1.15,8810,51,5060000,8810,1.15,9999.99,0.17,0.17,65550350,0.17,0.17,65550350 +미래에셋 코스피200 선물 ETN,Q520037,13,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,14,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,15,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,16,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +대덕전자1우,35320K,17,8850,2,20,0.23,5897,76,2095519,5897,0.23,7759.21,0.28,0.28,52406360,0.28,0.28,52406360 +신한 인버스 콩 선물 ETN(H),Q500024,18,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +캐리소프트,317530,19,4470,2,80,1.82,321337,4665,10039454,321337,1.82,6888.25,3.20,3.20,1547613520,3.45,3.45,1547613520 +E8,418620,20,3820,2,395,11.53,1839425,28009,12850477,1839425,11.53,6567.26,14.31,14.31,7154416084,14.57,14.57,7154416084 +TIGER 200커뮤니케이션서비스,315270,21,21605,2,20,0.09,1099,17,360000,1099,0.09,6464.71,0.31,0.31,23765245,0.31,0.31,23765245 +PLUS 미국달러SOFR금리액티브(합성),456200,22,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +성문전자우,014915,23,4250,2,10,0.24,6355,108,600000,6355,0.24,5884.26,1.06,1.06,27291535,1.07,1.07,27291535 +WON 200,448100,24,44755,2,150,0.34,35099,649,1025000,35099,0.34,5408.17,3.42,3.42,1569789080,3.42,3.42,1569789080 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6520,5,-115,-1.73,726,14,1000000,726,-1.73,5185.71,0.07,0.07,4758635,0.07,0.07,4758635 +파워 200,152870,26,43930,2,210,0.48,2460,51,1900000,2460,0.48,4823.53,0.13,0.13,108007955,0.13,0.13,108007955 +이베스트스팩6호,478110,27,2005,3,0,0.00,1000,21,5020000,1000,0.00,4761.90,0.02,0.02,2005000,0.02,0.02,2005000 +엑시콘,092870,28,10940,2,800,7.89,2075919,46136,13050797,2075919,7.89,4499.56,15.91,15.91,24196004145,16.95,16.95,24196004145 +HANARO Fn K-뉴딜디지털플러스,368190,29,7710,3,0,0.00,5070,113,4700000,5070,0.00,4486.73,0.11,0.11,38980335,0.11,0.11,38980335 +조아제약,034940,30,1337,2,238,21.66,10117239,226003,30979827,10117239,21.66,4476.59,32.66,32.66,13620414964,32.88,32.88,13620414964 diff --git a/top30/20250905/top30-vir-20250905-140000.csv b/top30/20250905/top30-vir-20250905-140000.csv new file mode 100644 index 000000000000..8f019a405566 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9830,2,60,0.61,4065,6,2000000,4065,0.61,9999.99,0.20,0.20,40019870,0.20,0.20,40019870 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +모코엠시스,333050,6,1747,2,323,22.68,13472668,31989,24613326,13472668,22.68,9999.99,54.74,54.74,22161394325,51.54,51.54,22161394325 +교보16호스팩,482520,7,2020,5,-10,-0.49,15266,38,6100000,15266,-0.49,9999.99,0.25,0.25,30857160,0.25,0.25,30857160 +두올,016740,8,3755,2,365,10.77,5656969,14665,31304984,5656969,10.77,9999.99,18.07,18.07,22421530844,19.07,19.07,22421530844 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14610,2,75,0.52,2468,12,600000,2468,0.52,9999.99,0.41,0.41,36057615,0.41,0.41,36057615 +디바이스,187870,12,11270,2,420,3.87,186512,1029,7036609,186512,3.87,9999.99,2.65,2.65,2279705280,2.87,2.87,2279705280 +RISE 컨택트대표,388280,13,7465,2,85,1.15,8810,51,5060000,8810,1.15,9999.99,0.17,0.17,65550350,0.17,0.17,65550350 +미래에셋 코스피200 선물 ETN,Q520037,14,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,15,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,16,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,17,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +대덕전자1우,35320K,18,8850,2,20,0.23,5897,76,2095519,5897,0.23,7759.21,0.28,0.28,52406360,0.28,0.28,52406360 +다원넥스뷰,323350,19,6420,5,-20,-0.31,181563,2463,8010772,181563,-0.31,7371.62,2.27,2.27,1223699970,2.38,2.38,1223699970 +신한 인버스 콩 선물 ETN(H),Q500024,20,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +캐리소프트,317530,21,4470,2,80,1.82,327672,4665,10039454,327672,1.82,7024.05,3.26,3.26,1575758550,3.51,3.51,1575758550 +TIGER 200커뮤니케이션서비스,315270,22,21615,2,30,0.14,1127,17,360000,1127,0.14,6629.41,0.31,0.31,24370475,0.31,0.31,24370475 +E8,418620,23,3810,2,385,11.24,1856199,28009,12850477,1856199,11.24,6627.15,14.44,14.44,7218277519,14.74,14.74,7218277519 +PLUS 미국달러SOFR금리액티브(합성),456200,24,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,25,7360,5,-5,-0.07,140004,2358,1000000,140004,-0.07,5937.40,14.00,14.00,1030061770,14.00,14.00,1030061770 +성문전자우,014915,26,4250,2,10,0.24,6355,108,600000,6355,0.24,5884.26,1.06,1.06,27291535,1.07,1.07,27291535 +WON 200,448100,27,44735,2,130,0.29,36214,649,1025000,36214,0.29,5579.97,3.53,3.53,1619668605,3.53,3.53,1619668605 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,28,6520,5,-115,-1.73,726,14,1000000,726,-1.73,5185.71,0.07,0.07,4758635,0.07,0.07,4758635 +키움 레버리지 리츠부동산인프라 ETN,Q760020,29,21255,2,5,0.02,50,1,500000,50,0.02,5000.00,0.01,0.01,1062750,0.01,0.01,1062750 +파워 200,152870,30,43920,2,200,0.46,2461,51,1900000,2461,0.46,4825.49,0.13,0.13,108051875,0.13,0.13,108051875 diff --git a/top30/20250905/top30-vir-20250905-141001.csv b/top30/20250905/top30-vir-20250905-141001.csv new file mode 100644 index 000000000000..3d1d203fa02f --- /dev/null +++ b/top30/20250905/top30-vir-20250905-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11050,2,75,0.68,1401,2,3000000,1401,0.68,9999.99,0.05,0.05,15499520,0.05,0.05,15499520 +키움 코스닥 150 TR ETN,Q760008,3,9835,2,65,0.67,4085,6,2000000,4085,0.67,9999.99,0.20,0.20,40216570,0.20,0.20,40216570 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +모코엠시스,333050,6,1691,2,267,18.75,14897486,31989,24613326,14897486,18.75,9999.99,60.53,60.53,24611247686,59.13,59.13,24611247686 +교보16호스팩,482520,7,2020,5,-10,-0.49,16092,38,6100000,16092,-0.49,9999.99,0.26,0.26,32525680,0.26,0.26,32525680 +두올,016740,8,3720,2,330,9.73,5741026,14665,31304984,5741026,9.73,9999.99,18.34,18.34,22735549499,19.52,19.52,22735549499 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14610,2,75,0.52,2468,12,600000,2468,0.52,9999.99,0.41,0.41,36057615,0.41,0.41,36057615 +디바이스,187870,12,11330,2,480,4.42,187142,1029,7036609,187142,4.42,9999.99,2.66,2.66,2286836470,2.87,2.87,2286836470 +RISE 컨택트대표,388280,13,7465,2,85,1.15,8810,51,5060000,8810,1.15,9999.99,0.17,0.17,65550350,0.17,0.17,65550350 +미래에셋 코스피200 선물 ETN,Q520037,14,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,15,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,16,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,17,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +TIGER 200커뮤니케이션서비스,315270,18,21595,2,10,0.05,1404,17,360000,1404,0.05,8258.82,0.39,0.39,30353515,0.39,0.39,30353515 +다원넥스뷰,323350,19,6400,5,-40,-0.62,192298,2463,8010772,192298,-0.62,7807.47,2.40,2.40,1292947195,2.52,2.52,1292947195 +성문전자우,014915,20,4250,2,10,0.24,8381,108,600000,8381,0.24,7760.19,1.40,1.40,35902035,1.41,1.41,35902035 +대덕전자1우,35320K,21,8850,2,20,0.23,5897,76,2095519,5897,0.23,7759.21,0.28,0.28,52406360,0.28,0.28,52406360 +신한 인버스 콩 선물 ETN(H),Q500024,22,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +캐리소프트,317530,23,4525,2,135,3.08,328565,4665,10039454,328565,3.08,7043.19,3.27,3.27,1579774145,3.48,3.48,1579774145 +E8,418620,24,3775,2,350,10.22,1868938,28009,12850477,1868938,10.22,6672.63,14.54,14.54,7266355854,14.98,14.98,7266355854 +PLUS 미국달러SOFR금리액티브(합성),456200,25,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,26,7360,5,-5,-0.07,140004,2358,1000000,140004,-0.07,5937.40,14.00,14.00,1030061770,14.00,14.00,1030061770 +WON 200,448100,27,44740,2,135,0.30,37552,649,1025000,37552,0.30,5786.13,3.66,3.66,1679526265,3.66,3.66,1679526265 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,28,6520,5,-115,-1.73,726,14,1000000,726,-1.73,5185.71,0.07,0.07,4758635,0.07,0.07,4758635 +키움 레버리지 리츠부동산인프라 ETN,Q760020,29,21255,2,5,0.02,50,1,500000,50,0.02,5000.00,0.01,0.01,1062750,0.01,0.01,1062750 +파워 200,152870,30,43920,2,200,0.46,2461,51,1900000,2461,0.46,4825.49,0.13,0.13,108051875,0.13,0.13,108051875 diff --git a/top30/20250905/top30-vir-20250905-142001.csv b/top30/20250905/top30-vir-20250905-142001.csv new file mode 100644 index 000000000000..af17324fde3b --- /dev/null +++ b/top30/20250905/top30-vir-20250905-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +키움 코스닥 150 TR ETN,Q760008,3,9835,2,65,0.67,4085,6,2000000,4085,0.67,9999.99,0.20,0.20,40216570,0.20,0.20,40216570 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +모코엠시스,333050,6,1705,2,281,19.73,15830014,31989,24613326,15830014,19.73,9999.99,64.31,64.31,26189940824,62.41,62.41,26189940824 +교보16호스팩,482520,7,2020,5,-10,-0.49,16919,38,6100000,16919,-0.49,9999.99,0.28,0.28,34196220,0.28,0.28,34196220 +두올,016740,8,3705,2,315,9.29,5859859,14665,31304984,5859859,9.29,9999.99,18.72,18.72,23175198849,19.98,19.98,23175198849 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14610,2,75,0.52,2468,12,600000,2468,0.52,9999.99,0.41,0.41,36057615,0.41,0.41,36057615 +디바이스,187870,12,11260,2,410,3.78,187902,1029,7036609,187902,3.78,9999.99,2.67,2.67,2295406460,2.90,2.90,2295406460 +RISE 컨택트대표,388280,13,7465,2,85,1.15,8810,51,5060000,8810,1.15,9999.99,0.17,0.17,65550350,0.17,0.17,65550350 +미래에셋 코스피200 선물 ETN,Q520037,14,10980,2,80,0.73,7286,49,2000000,7286,0.73,9999.99,0.36,0.36,80236215,0.37,0.37,80236215 +KIWOOM 글로벌퓨처모빌리티,394350,15,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,16,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,17,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,18,6320,5,-120,-1.86,225083,2463,8010772,225083,-1.86,9138.57,2.81,2.81,1499925095,2.96,2.96,1499925095 +TIGER 200커뮤니케이션서비스,315270,19,21600,2,15,0.07,1430,17,360000,1430,0.07,8411.76,0.40,0.40,30914990,0.40,0.40,30914990 +대덕전자1우,35320K,20,8850,2,20,0.23,5907,76,2095519,5907,0.23,7772.37,0.28,0.28,52494860,0.28,0.28,52494860 +성문전자우,014915,21,4250,2,10,0.24,8381,108,600000,8381,0.24,7760.19,1.40,1.40,35902035,1.41,1.41,35902035 +캐리소프트,317530,22,4440,2,50,1.14,333621,4665,10039454,333621,1.14,7151.58,3.32,3.32,1602337165,3.59,3.59,1602337165 +신한 인버스 콩 선물 ETN(H),Q500024,23,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +E8,418620,24,3830,2,405,11.82,1881777,28009,12850477,1881777,11.82,6718.47,14.64,14.64,7315292024,14.86,14.86,7315292024 +PLUS 미국달러SOFR금리액티브(합성),456200,25,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +WON 200,448100,26,44760,2,155,0.35,38670,649,1025000,38670,0.35,5958.40,3.77,3.77,1729557850,3.77,3.77,1729557850 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7360,5,-5,-0.07,140004,2358,1000000,140004,-0.07,5937.40,14.00,14.00,1030061770,14.00,14.00,1030061770 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,28,6520,5,-115,-1.73,726,14,1000000,726,-1.73,5185.71,0.07,0.07,4758635,0.07,0.07,4758635 +키움 레버리지 리츠부동산인프라 ETN,Q760020,29,21255,2,5,0.02,50,1,500000,50,0.02,5000.00,0.01,0.01,1062750,0.01,0.01,1062750 +모헨즈,006920,30,3140,2,40,1.29,1436020,29116,10920000,1436020,1.29,4932.06,13.15,13.15,4821195728,14.06,14.06,4821195728 diff --git a/top30/20250905/top30-vir-20250905-143001.csv b/top30/20250905/top30-vir-20250905-143001.csv new file mode 100644 index 000000000000..febc6a092ca5 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +키움 코스닥 150 TR ETN,Q760008,3,9835,2,65,0.67,4085,6,2000000,4085,0.67,9999.99,0.20,0.20,40216570,0.20,0.20,40216570 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +모코엠시스,333050,5,1728,2,304,21.35,17291168,31989,24613326,17291168,21.35,9999.99,70.25,70.25,28709680604,67.50,67.50,28709680604 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30290,2,225,0.75,1037,2,1000000,1037,0.75,9999.99,0.10,0.10,31599355,0.10,0.10,31599355 +교보16호스팩,482520,7,2020,5,-10,-0.49,17538,38,6100000,17538,-0.49,9999.99,0.29,0.29,35446610,0.29,0.29,35446610 +두올,016740,8,3685,2,295,8.70,5901376,14665,31304984,5901376,8.70,9999.99,18.85,18.85,23328898589,20.22,20.22,23328898589 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14610,2,75,0.52,2468,12,600000,2468,0.52,9999.99,0.41,0.41,36057615,0.41,0.41,36057615 +디바이스,187870,12,11260,2,410,3.78,188605,1029,7036609,188605,3.78,9999.99,2.68,2.68,2303323850,2.91,2.91,2303323850 +RISE 컨택트대표,388280,13,7445,2,65,0.88,8811,51,5060000,8811,0.88,9999.99,0.17,0.17,65557795,0.17,0.17,65557795 +미래에셋 코스피200 선물 ETN,Q520037,14,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,15,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,16,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,17,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,18,6330,5,-110,-1.71,240395,2463,8010772,240395,-1.71,9760.25,3.00,3.00,1596366275,3.15,3.15,1596366275 +TIGER 200커뮤니케이션서비스,315270,19,21615,2,30,0.14,1458,17,360000,1458,0.14,8576.47,0.41,0.41,31520020,0.41,0.41,31520020 +대덕전자1우,35320K,20,8850,2,20,0.23,5907,76,2095519,5907,0.23,7772.37,0.28,0.28,52494860,0.28,0.28,52494860 +성문전자우,014915,21,4250,2,10,0.24,8381,108,600000,8381,0.24,7760.19,1.40,1.40,35902035,1.41,1.41,35902035 +캐리소프트,317530,22,4470,2,80,1.82,335517,4665,10039454,335517,1.82,7192.22,3.34,3.34,1610792780,3.59,3.59,1610792780 +신한 인버스 콩 선물 ETN(H),Q500024,23,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +E8,418620,24,3785,2,360,10.51,1894342,28009,12850477,1894342,10.51,6763.33,14.74,14.74,7362760764,15.14,15.14,7362760764 +WON 200,448100,25,44780,2,175,0.39,40008,649,1025000,40008,0.39,6164.56,3.90,3.90,1789472375,3.90,3.90,1789472375 +PLUS 미국달러SOFR금리액티브(합성),456200,26,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7360,5,-5,-0.07,140004,2358,1000000,140004,-0.07,5937.40,14.00,14.00,1030061770,14.00,14.00,1030061770 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,28,6520,5,-115,-1.73,726,14,1000000,726,-1.73,5185.71,0.07,0.07,4758635,0.07,0.07,4758635 +모헨즈,006920,29,3145,2,45,1.45,1466657,29116,10920000,1466657,1.45,5037.29,13.43,13.43,4917375128,14.32,14.32,4917375128 +키움 레버리지 리츠부동산인프라 ETN,Q760020,30,21255,2,5,0.02,50,1,500000,50,0.02,5000.00,0.01,0.01,1062750,0.01,0.01,1062750 diff --git a/top30/20250905/top30-vir-20250905-144000.csv b/top30/20250905/top30-vir-20250905-144000.csv new file mode 100644 index 000000000000..b197c40b5d37 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +키움 코스닥 150 TR ETN,Q760008,3,9835,2,65,0.67,4085,6,2000000,4085,0.67,9999.99,0.20,0.20,40216570,0.20,0.20,40216570 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +모코엠시스,333050,5,1671,2,247,17.35,18290243,31989,24613326,18290243,17.35,9999.99,74.31,74.31,30398885557,73.91,73.91,30398885557 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30495,2,430,1.43,1038,2,1000000,1038,1.43,9999.99,0.10,0.10,31629850,0.10,0.10,31629850 +교보16호스팩,482520,7,2020,5,-10,-0.49,18364,38,6100000,18364,-0.49,9999.99,0.30,0.30,37115130,0.30,0.30,37115130 +두올,016740,8,3700,2,310,9.14,5942813,14665,31304984,5942813,9.14,9999.99,18.98,18.98,23481995290,20.27,20.27,23481995290 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14610,2,75,0.52,2468,12,600000,2468,0.52,9999.99,0.41,0.41,36057615,0.41,0.41,36057615 +디바이스,187870,12,11280,2,430,3.96,189325,1029,7036609,189325,3.96,9999.99,2.69,2.69,2311433800,2.91,2.91,2311433800 +RISE 컨택트대표,388280,13,7445,2,65,0.88,8811,51,5060000,8811,0.88,9999.99,0.17,0.17,65557795,0.17,0.17,65557795 +미래에셋 코스피200 선물 ETN,Q520037,14,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,15,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,16,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,17,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,18,6350,5,-90,-1.40,245710,2463,8010772,245710,-1.40,9976.04,3.07,3.07,1630009065,3.20,3.20,1630009065 +TIGER 200커뮤니케이션서비스,315270,19,21620,2,35,0.16,1485,17,360000,1485,0.16,8735.29,0.41,0.41,32103490,0.41,0.41,32103490 +대덕전자1우,35320K,20,8850,2,20,0.23,5908,76,2095519,5908,0.23,7773.68,0.28,0.28,52503710,0.28,0.28,52503710 +성문전자우,014915,21,4285,2,45,1.06,8382,108,600000,8382,1.06,7761.11,1.40,1.40,35906320,1.40,1.40,35906320 +캐리소프트,317530,22,4465,2,75,1.71,336137,4665,10039454,336137,1.71,7205.51,3.35,3.35,1613562655,3.60,3.60,1613562655 +신한 인버스 콩 선물 ETN(H),Q500024,23,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +E8,418620,24,3760,2,335,9.78,1898235,28009,12850477,1898235,9.78,6777.23,14.77,14.77,7377440994,15.27,15.27,7377440994 +WON 200,448100,25,44800,2,195,0.44,41346,649,1025000,41346,0.44,6370.72,4.03,4.03,1849406970,4.03,4.03,1849406970 +PLUS 미국달러SOFR금리액티브(합성),456200,26,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,27,7360,5,-5,-0.07,140004,2358,1000000,140004,-0.07,5937.40,14.00,14.00,1030061770,14.00,14.00,1030061770 +아이로보틱스,066430,28,1378,5,-17,-1.22,1881984,33667,39153476,1881984,-1.22,5590.00,4.81,4.81,2925660567,5.42,5.42,2925660567 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,29,6520,5,-115,-1.73,726,14,1000000,726,-1.73,5185.71,0.07,0.07,4758635,0.07,0.07,4758635 +모헨즈,006920,30,3145,2,45,1.45,1479439,29116,10920000,1479439,1.45,5081.19,13.55,13.55,4957658303,14.44,14.44,4957658303 diff --git a/top30/20250905/top30-vir-20250905-145000.csv b/top30/20250905/top30-vir-20250905-145000.csv new file mode 100644 index 000000000000..a5463c031716 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +키움 코스닥 150 TR ETN,Q760008,3,9835,2,65,0.67,4085,6,2000000,4085,0.67,9999.99,0.20,0.20,40216570,0.20,0.20,40216570 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +모코엠시스,333050,5,1679,2,255,17.91,19628903,31989,24613326,19628903,17.91,9999.99,79.75,79.75,32671943731,79.06,79.06,32671943731 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30495,2,430,1.43,1038,2,1000000,1038,1.43,9999.99,0.10,0.10,31629850,0.10,0.10,31629850 +교보16호스팩,482520,7,2020,5,-10,-0.49,19191,38,6100000,19191,-0.49,9999.99,0.31,0.31,38785670,0.31,0.31,38785670 +두올,016740,8,3635,2,245,7.23,6104590,14665,31304984,6104590,7.23,9999.99,19.50,19.50,24075854685,21.16,21.16,24075854685 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14610,2,75,0.52,2468,12,600000,2468,0.52,9999.99,0.41,0.41,36057615,0.41,0.41,36057615 +디바이스,187870,12,11280,2,430,3.96,190008,1029,7036609,190008,3.96,9999.99,2.70,2.70,2319146040,2.92,2.92,2319146040 +RISE 컨택트대표,388280,13,7445,2,65,0.88,8811,51,5060000,8811,0.88,9999.99,0.17,0.17,65557795,0.17,0.17,65557795 +미래에셋 코스피200 선물 ETN,Q520037,14,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,15,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,16,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,17,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,18,6300,5,-140,-2.17,251471,2463,8010772,251471,-2.17,9999.99,3.14,3.14,1666468245,3.30,3.30,1666468245 +TIGER 200커뮤니케이션서비스,315270,19,21625,2,40,0.19,1517,17,360000,1517,0.19,8923.53,0.42,0.42,32795590,0.42,0.42,32795590 +대덕전자1우,35320K,20,8850,2,20,0.23,5908,76,2095519,5908,0.23,7773.68,0.28,0.28,52503710,0.28,0.28,52503710 +성문전자우,014915,21,4285,2,45,1.06,8382,108,600000,8382,1.06,7761.11,1.40,1.40,35906320,1.40,1.40,35906320 +캐리소프트,317530,22,4510,2,120,2.73,336872,4665,10039454,336872,2.73,7221.26,3.36,3.36,1616871795,3.57,3.57,1616871795 +신한 인버스 콩 선물 ETN(H),Q500024,23,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +E8,418620,24,3775,2,350,10.22,1902382,28009,12850477,1902382,10.22,6792.04,14.80,14.80,7393092529,15.24,15.24,7393092529 +WON 200,448100,25,44790,2,185,0.41,42461,649,1025000,42461,0.41,6542.53,4.14,4.14,1899367890,4.14,4.14,1899367890 +에이치피오,357230,26,2745,2,185,7.23,2089854,33786,42089487,2089854,7.23,6185.56,4.97,4.97,5894903109,5.10,5.10,5894903109 +PLUS 미국달러SOFR금리액티브(합성),456200,27,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,28,7360,5,-5,-0.07,140004,2358,1000000,140004,-0.07,5937.40,14.00,14.00,1030061770,14.00,14.00,1030061770 +아이로보틱스,066430,29,1386,5,-9,-0.65,1986195,33667,39153476,1986195,-0.65,5899.53,5.07,5.07,3069493501,5.66,5.66,3069493501 +이베스트스팩6호,478110,30,2000,5,-5,-0.25,1151,21,5020000,1151,-0.25,5480.95,0.02,0.02,2307000,0.02,0.02,2307000 diff --git a/top30/20250905/top30-vir-20250905-150000.csv b/top30/20250905/top30-vir-20250905-150000.csv new file mode 100644 index 000000000000..8a93a221fc09 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +키움 코스닥 150 TR ETN,Q760008,3,9835,2,65,0.67,4085,6,2000000,4085,0.67,9999.99,0.20,0.20,40216570,0.20,0.20,40216570 +HANARO 200선물인버스,306520,4,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +모코엠시스,333050,5,1659,2,235,16.50,20219777,31989,24613326,20219777,16.50,9999.99,82.15,82.15,33658613919,82.43,82.43,33658613919 +교보16호스팩,482520,6,2020,5,-10,-0.49,19810,38,6100000,19810,-0.49,9999.99,0.32,0.32,40036050,0.32,0.32,40036050 +키움 INDXX 미국테크탑10 ETN,Q760005,7,30495,2,430,1.43,1038,2,1000000,1038,1.43,9999.99,0.10,0.10,31629850,0.10,0.10,31629850 +두올,016740,8,3630,2,240,7.08,6151169,14665,31304984,6151169,7.08,9999.99,19.65,19.65,24245138120,21.34,21.34,24245138120 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14610,2,75,0.52,2468,12,600000,2468,0.52,9999.99,0.41,0.41,36057615,0.41,0.41,36057615 +디바이스,187870,12,11270,2,420,3.87,190142,1029,7036609,190142,3.87,9999.99,2.70,2.70,2320658440,2.93,2.93,2320658440 +RISE 컨택트대표,388280,13,7445,2,65,0.88,8811,51,5060000,8811,0.88,9999.99,0.17,0.17,65557795,0.17,0.17,65557795 +미래에셋 코스피200 선물 ETN,Q520037,14,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,15,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,16,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,17,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,18,6320,5,-120,-1.86,253052,2463,8010772,253052,-1.86,9999.99,3.16,3.16,1676434655,3.31,3.31,1676434655 +TIGER 200커뮤니케이션서비스,315270,19,21610,2,25,0.12,1543,17,360000,1543,0.12,9076.47,0.43,0.43,33357725,0.43,0.43,33357725 +대덕전자1우,35320K,20,8850,2,20,0.23,5908,76,2095519,5908,0.23,7773.68,0.28,0.28,52503710,0.28,0.28,52503710 +성문전자우,014915,21,4285,2,45,1.06,8382,108,600000,8382,1.06,7761.11,1.40,1.40,35906320,1.40,1.40,35906320 +캐리소프트,317530,22,4520,2,130,2.96,337353,4665,10039454,337353,2.96,7231.58,3.36,3.36,1619043665,3.57,3.57,1619043665 +신한 인버스 콩 선물 ETN(H),Q500024,23,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +에이치피오,357230,24,2760,2,200,7.81,2370903,33786,42089487,2370903,7.81,7017.41,5.63,5.63,6666936740,5.74,5.74,6666936740 +E8,418620,25,3790,2,365,10.66,1908857,28009,12850477,1908857,10.66,6815.16,14.85,14.85,7417604819,15.23,15.23,7417604819 +WON 200,448100,26,44775,2,170,0.38,43799,649,1025000,43799,0.38,6748.69,4.27,4.27,1959295795,4.27,4.27,1959295795 +아이로보틱스,066430,27,1345,5,-50,-3.58,2133217,33667,39153476,2133217,-3.58,6336.23,5.45,5.45,3269131684,6.21,6.21,3269131684 +PLUS 미국달러SOFR금리액티브(합성),456200,28,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,29,7365,3,0,0.00,140014,2358,1000000,140014,0.00,5937.83,14.00,14.00,1030135420,13.99,13.99,1030135420 +이베스트스팩6호,478110,30,2000,5,-5,-0.25,1151,21,5020000,1151,-0.25,5480.95,0.02,0.02,2307000,0.02,0.02,2307000 diff --git a/top30/20250905/top30-vir-20250905-151000.csv b/top30/20250905/top30-vir-20250905-151000.csv new file mode 100644 index 000000000000..979f3c711fed --- /dev/null +++ b/top30/20250905/top30-vir-20250905-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +키움 INDXX 미국테크탑10 ETN,Q760005,3,30350,2,285,0.95,1388,2,1000000,1388,0.95,9999.99,0.14,0.14,42252350,0.14,0.14,42252350 +키움 코스닥 150 TR ETN,Q760008,4,9835,2,65,0.67,4085,6,2000000,4085,0.67,9999.99,0.20,0.20,40216570,0.20,0.20,40216570 +HANARO 200선물인버스,306520,5,8045,5,-45,-0.56,16651,25,350000,16651,-0.56,9999.99,4.76,4.76,133976975,4.76,4.76,133976975 +모코엠시스,333050,6,1646,2,222,15.59,21303352,31989,24613326,21303352,15.59,9999.99,86.55,86.55,35420435186,87.43,87.43,35420435186 +교보16호스팩,482520,7,2020,5,-10,-0.49,20637,38,6100000,20637,-0.49,9999.99,0.34,0.34,41706590,0.34,0.34,41706590 +두올,016740,8,3660,2,270,7.96,6269631,14665,31304984,6269631,7.96,9999.99,20.03,20.03,24678110325,21.54,21.54,24678110325 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14610,2,75,0.52,2468,12,600000,2468,0.52,9999.99,0.41,0.41,36057615,0.41,0.41,36057615 +디바이스,187870,12,11320,2,470,4.33,190435,1029,7036609,190435,4.33,9999.99,2.71,2.71,2323971070,2.92,2.92,2323971070 +RISE 컨택트대표,388280,13,7445,2,65,0.88,8811,51,5060000,8811,0.88,9999.99,0.17,0.17,65557795,0.17,0.17,65557795 +미래에셋 코스피200 선물 ETN,Q520037,14,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,15,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,16,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,17,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,18,6350,5,-90,-1.40,254335,2463,8010772,254335,-1.40,9999.99,3.17,3.17,1684557555,3.31,3.31,1684557555 +TIGER 200커뮤니케이션서비스,315270,19,21610,2,25,0.12,1543,17,360000,1543,0.12,9076.47,0.43,0.43,33357725,0.43,0.43,33357725 +대덕전자1우,35320K,20,8850,2,20,0.23,5908,76,2095519,5908,0.23,7773.68,0.28,0.28,52503710,0.28,0.28,52503710 +에이치피오,357230,21,2685,2,125,4.88,2622230,33786,42089487,2622230,4.88,7761.29,6.23,6.23,7342986985,6.50,6.50,7342986985 +성문전자우,014915,22,4285,2,45,1.06,8382,108,600000,8382,1.06,7761.11,1.40,1.40,35906320,1.40,1.40,35906320 +캐리소프트,317530,23,4510,2,120,2.73,338017,4665,10039454,338017,2.73,7245.81,3.37,3.37,1622046810,3.58,3.58,1622046810 +신한 인버스 콩 선물 ETN(H),Q500024,24,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,25,44785,2,180,0.40,44914,649,1025000,44914,0.40,6920.49,4.38,4.38,2009239990,4.38,4.38,2009239990 +E8,418620,26,3760,2,335,9.78,1919081,28009,12850477,1919081,9.78,6851.66,14.93,14.93,7456091154,15.43,15.43,7456091154 +아이로보틱스,066430,27,1352,5,-43,-3.08,2193036,33667,39153476,2193036,-3.08,6513.90,5.60,5.60,3349498908,6.33,6.33,3349498908 +PLUS 미국달러SOFR금리액티브(합성),456200,28,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,29,7365,3,0,0.00,140370,2358,1000000,140370,0.00,5952.93,14.04,14.04,1032757360,14.02,14.02,1032757360 +이베스트스팩6호,478110,30,2000,5,-5,-0.25,1151,21,5020000,1151,-0.25,5480.95,0.02,0.02,2307000,0.02,0.02,2307000 diff --git a/top30/20250905/top30-vir-20250905-152000.csv b/top30/20250905/top30-vir-20250905-152000.csv new file mode 100644 index 000000000000..156b1c086246 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +키움 코스닥 150 TR ETN,Q760008,2,9825,2,55,0.56,8147,6,2000000,8147,0.56,9999.99,0.41,0.41,80125720,0.41,0.41,80125720 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +HANARO 200선물인버스,306520,4,8035,5,-55,-0.68,20345,25,350000,20345,-0.68,9999.99,5.81,5.81,163658265,5.82,5.82,163658265 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30350,2,285,0.95,1388,2,1000000,1388,0.95,9999.99,0.14,0.14,42252350,0.14,0.14,42252350 +모코엠시스,333050,6,1607,2,183,12.85,22085151,31989,24613326,22085151,12.85,9999.99,89.73,89.73,36690465015,92.76,92.76,36690465015 +교보16호스팩,482520,7,2020,5,-10,-0.49,21276,38,6100000,21276,-0.49,9999.99,0.35,0.35,42998990,0.35,0.35,42998990 +두올,016740,8,3660,2,270,7.96,6388013,14665,31304984,6388013,7.96,9999.99,20.41,20.41,25107725572,21.91,21.91,25107725572 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14610,2,75,0.52,2468,12,600000,2468,0.52,9999.99,0.41,0.41,36057615,0.41,0.41,36057615 +디바이스,187870,12,11300,2,450,4.15,191344,1029,7036609,191344,4.15,9999.99,2.72,2.72,2334241115,2.94,2.94,2334241115 +RISE 컨택트대표,388280,13,7440,2,60,0.81,8983,51,5060000,8983,0.81,9999.99,0.18,0.18,66837475,0.18,0.18,66837475 +TIGER 200커뮤니케이션서비스,315270,14,21640,2,55,0.25,2943,17,360000,2943,0.25,9999.99,0.82,0.82,63656805,0.82,0.82,63656805 +미래에셋 코스피200 선물 ETN,Q520037,15,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,16,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,17,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,18,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,19,6300,5,-140,-2.17,257311,2463,8010772,257311,-2.17,9999.99,3.21,3.21,1703370205,3.38,3.38,1703370205 +에이치피오,357230,20,2650,2,90,3.52,2745281,33786,42089487,2745281,3.52,8125.50,6.52,6.52,7669412381,6.88,6.88,7669412381 +이베스트스팩6호,478110,21,2005,3,0,0.00,1651,21,5020000,1651,0.00,7861.90,0.03,0.03,3309500,0.03,0.03,3309500 +대덕전자1우,35320K,22,8850,2,20,0.23,5908,76,2095519,5908,0.23,7773.68,0.28,0.28,52503710,0.28,0.28,52503710 +성문전자우,014915,23,4285,2,45,1.06,8382,108,600000,8382,1.06,7761.11,1.40,1.40,35906320,1.40,1.40,35906320 +RISE 국채선물10년,295000,24,55925,2,155,0.28,515,7,106000,515,0.28,7357.14,0.49,0.49,28797780,0.49,0.49,28797780 +캐리소프트,317530,25,4545,2,155,3.53,340791,4665,10039454,340791,3.53,7305.27,3.39,3.39,1634557320,3.58,3.58,1634557320 +신한 인버스 콩 선물 ETN(H),Q500024,26,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,27,44785,2,180,0.40,45806,649,1025000,45806,0.40,7057.94,4.47,4.47,2049184865,4.46,4.46,2049184865 +E8,418620,28,3770,2,345,10.07,1930892,28009,12850477,1930892,10.07,6893.83,15.03,15.03,7500781044,15.48,15.48,7500781044 +아이로보틱스,066430,29,1353,5,-42,-3.01,2255358,33667,39153476,2255358,-3.01,6699.02,5.76,5.76,3433633371,6.48,6.48,3433633371 +PLUS 미국달러SOFR금리액티브(합성),456200,30,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 diff --git a/top30/20250905/top30-vir-20250905-153001.csv b/top30/20250905/top30-vir-20250905-153001.csv new file mode 100644 index 000000000000..156b1c086246 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +키움 코스닥 150 TR ETN,Q760008,2,9825,2,55,0.56,8147,6,2000000,8147,0.56,9999.99,0.41,0.41,80125720,0.41,0.41,80125720 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +HANARO 200선물인버스,306520,4,8035,5,-55,-0.68,20345,25,350000,20345,-0.68,9999.99,5.81,5.81,163658265,5.82,5.82,163658265 +키움 INDXX 미국테크탑10 ETN,Q760005,5,30350,2,285,0.95,1388,2,1000000,1388,0.95,9999.99,0.14,0.14,42252350,0.14,0.14,42252350 +모코엠시스,333050,6,1607,2,183,12.85,22085151,31989,24613326,22085151,12.85,9999.99,89.73,89.73,36690465015,92.76,92.76,36690465015 +교보16호스팩,482520,7,2020,5,-10,-0.49,21276,38,6100000,21276,-0.49,9999.99,0.35,0.35,42998990,0.35,0.35,42998990 +두올,016740,8,3660,2,270,7.96,6388013,14665,31304984,6388013,7.96,9999.99,20.41,20.41,25107725572,21.91,21.91,25107725572 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14610,2,75,0.52,2468,12,600000,2468,0.52,9999.99,0.41,0.41,36057615,0.41,0.41,36057615 +디바이스,187870,12,11300,2,450,4.15,191344,1029,7036609,191344,4.15,9999.99,2.72,2.72,2334241115,2.94,2.94,2334241115 +RISE 컨택트대표,388280,13,7440,2,60,0.81,8983,51,5060000,8983,0.81,9999.99,0.18,0.18,66837475,0.18,0.18,66837475 +TIGER 200커뮤니케이션서비스,315270,14,21640,2,55,0.25,2943,17,360000,2943,0.25,9999.99,0.82,0.82,63656805,0.82,0.82,63656805 +미래에셋 코스피200 선물 ETN,Q520037,15,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,16,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,17,11395,2,215,1.92,2006,15,700000,2006,1.92,9999.99,0.29,0.29,22682430,0.28,0.28,22682430 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,18,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,19,6300,5,-140,-2.17,257311,2463,8010772,257311,-2.17,9999.99,3.21,3.21,1703370205,3.38,3.38,1703370205 +에이치피오,357230,20,2650,2,90,3.52,2745281,33786,42089487,2745281,3.52,8125.50,6.52,6.52,7669412381,6.88,6.88,7669412381 +이베스트스팩6호,478110,21,2005,3,0,0.00,1651,21,5020000,1651,0.00,7861.90,0.03,0.03,3309500,0.03,0.03,3309500 +대덕전자1우,35320K,22,8850,2,20,0.23,5908,76,2095519,5908,0.23,7773.68,0.28,0.28,52503710,0.28,0.28,52503710 +성문전자우,014915,23,4285,2,45,1.06,8382,108,600000,8382,1.06,7761.11,1.40,1.40,35906320,1.40,1.40,35906320 +RISE 국채선물10년,295000,24,55925,2,155,0.28,515,7,106000,515,0.28,7357.14,0.49,0.49,28797780,0.49,0.49,28797780 +캐리소프트,317530,25,4545,2,155,3.53,340791,4665,10039454,340791,3.53,7305.27,3.39,3.39,1634557320,3.58,3.58,1634557320 +신한 인버스 콩 선물 ETN(H),Q500024,26,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,27,44785,2,180,0.40,45806,649,1025000,45806,0.40,7057.94,4.47,4.47,2049184865,4.46,4.46,2049184865 +E8,418620,28,3770,2,345,10.07,1930892,28009,12850477,1930892,10.07,6893.83,15.03,15.03,7500781044,15.48,15.48,7500781044 +아이로보틱스,066430,29,1353,5,-42,-3.01,2255358,33667,39153476,2255358,-3.01,6699.02,5.76,5.76,3433633371,6.48,6.48,3433633371 +PLUS 미국달러SOFR금리액티브(합성),456200,30,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 diff --git a/top30/20250905/top30-vir-20250905-154001.csv b/top30/20250905/top30-vir-20250905-154001.csv new file mode 100644 index 000000000000..b285a18b9490 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +키움 코스닥 150 TR ETN,Q760008,2,9815,2,45,0.46,8148,6,2000000,8148,0.46,9999.99,0.41,0.41,80135535,0.41,0.41,80135535 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +HANARO 200선물인버스,306520,4,8035,5,-55,-0.68,20345,25,350000,20345,-0.68,9999.99,5.81,5.81,163658265,5.82,5.82,163658265 +모코엠시스,333050,5,1625,2,201,14.12,22312236,31989,24613326,22312236,14.12,9999.99,90.65,90.65,37059478140,92.66,92.66,37059478140 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30350,2,285,0.95,1389,2,1000000,1389,0.95,9999.99,0.14,0.14,42282700,0.14,0.14,42282700 +교보16호스팩,482520,7,2020,5,-10,-0.49,21276,38,6100000,21276,-0.49,9999.99,0.35,0.35,42998990,0.35,0.35,42998990 +두올,016740,8,3650,2,260,7.67,6436039,14665,31304984,6436039,7.67,9999.99,20.56,20.56,25283020472,22.13,22.13,25283020472 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14660,2,125,0.86,2469,12,600000,2469,0.86,9999.99,0.41,0.41,36072275,0.41,0.41,36072275 +디바이스,187870,12,11330,2,480,4.42,193085,1029,7036609,193085,4.42,9999.99,2.74,2.74,2353966645,2.95,2.95,2353966645 +RISE 컨택트대표,388280,13,7460,2,80,1.08,9009,51,5060000,9009,1.08,9999.99,0.18,0.18,67031435,0.18,0.18,67031435 +TIGER 200커뮤니케이션서비스,315270,14,21640,2,55,0.25,2943,17,360000,2943,0.25,9999.99,0.82,0.82,63656805,0.82,0.82,63656805 +미래에셋 코스피200 선물 ETN,Q520037,15,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,16,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,17,11410,2,230,2.06,2007,15,700000,2007,2.06,9999.99,0.29,0.29,22693840,0.28,0.28,22693840 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,18,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,19,6300,5,-140,-2.17,264783,2463,8010772,264783,-2.17,9999.99,3.31,3.31,1750443805,3.47,3.47,1750443805 +에이치피오,357230,20,2655,2,95,3.71,2802918,33786,42089487,2802918,3.71,8296.09,6.66,6.66,7822438616,7.00,7.00,7822438616 +대덕전자1우,35320K,21,8870,2,40,0.45,6108,76,2095519,6108,0.45,8036.84,0.29,0.29,54277710,0.29,0.29,54277710 +이베스트스팩6호,478110,22,2005,3,0,0.00,1651,21,5020000,1651,0.00,7861.90,0.03,0.03,3309500,0.03,0.03,3309500 +성문전자우,014915,23,4215,5,-25,-0.59,8394,108,600000,8394,-0.59,7772.22,1.40,1.40,35956900,1.42,1.42,35956900 +RISE 국채선물10년,295000,24,55915,2,145,0.26,516,7,106000,516,0.26,7371.43,0.49,0.49,28853695,0.49,0.49,28853695 +캐리소프트,317530,25,4570,2,180,4.10,342819,4665,10039454,342819,4.10,7348.75,3.41,3.41,1643825280,3.58,3.58,1643825280 +신한 인버스 콩 선물 ETN(H),Q500024,26,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,27,44765,2,160,0.36,45807,649,1025000,45807,0.36,7058.09,4.47,4.47,2049229630,4.47,4.47,2049229630 +E8,418620,28,3840,2,415,12.12,1942360,28009,12850477,1942360,12.12,6934.77,15.12,15.12,7544818164,15.29,15.29,7544818164 +아이로보틱스,066430,29,1356,5,-39,-2.80,2269347,33667,39153476,2269347,-2.80,6740.57,5.80,5.80,3452602455,6.50,6.50,3452602455 +PLUS 미국달러SOFR금리액티브(합성),456200,30,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 diff --git a/top30/20250905/top30-vir-20250905-155001.csv b/top30/20250905/top30-vir-20250905-155001.csv new file mode 100644 index 000000000000..334c216c1810 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +키움 코스닥 150 TR ETN,Q760008,2,9815,2,45,0.46,8148,6,2000000,8148,0.46,9999.99,0.41,0.41,80135535,0.41,0.41,80135535 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +HANARO 200선물인버스,306520,4,8035,5,-55,-0.68,20345,25,350000,20345,-0.68,9999.99,5.81,5.81,163658265,5.82,5.82,163658265 +모코엠시스,333050,5,1625,2,201,14.12,22319721,31989,24613326,22319721,14.12,9999.99,90.68,90.68,37071641265,92.69,92.69,37071641265 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30350,2,285,0.95,1389,2,1000000,1389,0.95,9999.99,0.14,0.14,42282700,0.14,0.14,42282700 +교보16호스팩,482520,7,2020,5,-10,-0.49,21276,38,6100000,21276,-0.49,9999.99,0.35,0.35,42998990,0.35,0.35,42998990 +두올,016740,8,3650,2,260,7.67,6441575,14665,31304984,6441575,7.67,9999.99,20.58,20.58,25303226872,22.14,22.14,25303226872 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14660,2,125,0.86,2469,12,600000,2469,0.86,9999.99,0.41,0.41,36072275,0.41,0.41,36072275 +디바이스,187870,12,11330,2,480,4.42,193085,1029,7036609,193085,4.42,9999.99,2.74,2.74,2353966645,2.95,2.95,2353966645 +RISE 컨택트대표,388280,13,7460,2,80,1.08,9009,51,5060000,9009,1.08,9999.99,0.18,0.18,67031435,0.18,0.18,67031435 +TIGER 200커뮤니케이션서비스,315270,14,21640,2,55,0.25,2943,17,360000,2943,0.25,9999.99,0.82,0.82,63656805,0.82,0.82,63656805 +미래에셋 코스피200 선물 ETN,Q520037,15,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,16,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,17,11410,2,230,2.06,2007,15,700000,2007,2.06,9999.99,0.29,0.29,22693840,0.28,0.28,22693840 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,18,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,19,6300,5,-140,-2.17,264783,2463,8010772,264783,-2.17,9999.99,3.31,3.31,1750443805,3.47,3.47,1750443805 +에이치피오,357230,20,2655,2,95,3.71,2806858,33786,42089487,2806858,3.71,8307.75,6.67,6.67,7832899316,7.01,7.01,7832899316 +대덕전자1우,35320K,21,8870,2,40,0.45,6108,76,2095519,6108,0.45,8036.84,0.29,0.29,54277710,0.29,0.29,54277710 +이베스트스팩6호,478110,22,2005,3,0,0.00,1651,21,5020000,1651,0.00,7861.90,0.03,0.03,3309500,0.03,0.03,3309500 +성문전자우,014915,23,4215,5,-25,-0.59,8394,108,600000,8394,-0.59,7772.22,1.40,1.40,35956900,1.42,1.42,35956900 +RISE 국채선물10년,295000,24,55915,2,145,0.26,516,7,106000,516,0.26,7371.43,0.49,0.49,28853695,0.49,0.49,28853695 +캐리소프트,317530,25,4570,2,180,4.10,342829,4665,10039454,342829,4.10,7348.96,3.41,3.41,1643870980,3.58,3.58,1643870980 +신한 인버스 콩 선물 ETN(H),Q500024,26,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,27,44765,2,160,0.36,45807,649,1025000,45807,0.36,7058.09,4.47,4.47,2049229630,4.47,4.47,2049229630 +E8,418620,28,3840,2,415,12.12,1942370,28009,12850477,1942370,12.12,6934.81,15.12,15.12,7544856564,15.29,15.29,7544856564 +아이로보틱스,066430,29,1356,5,-39,-2.80,2269857,33667,39153476,2269857,-2.80,6742.08,5.80,5.80,3453294015,6.50,6.50,3453294015 +PLUS 미국달러SOFR금리액티브(합성),456200,30,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 diff --git a/top30/20250905/top30-vir-20250905-160001.csv b/top30/20250905/top30-vir-20250905-160001.csv new file mode 100644 index 000000000000..ba912795fbaa --- /dev/null +++ b/top30/20250905/top30-vir-20250905-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +키움 코스닥 150 TR ETN,Q760008,2,9815,2,45,0.46,8148,6,2000000,8148,0.46,9999.99,0.41,0.41,80135535,0.41,0.41,80135535 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +HANARO 200선물인버스,306520,4,8035,5,-55,-0.68,20345,25,350000,20345,-0.68,9999.99,5.81,5.81,163658265,5.82,5.82,163658265 +모코엠시스,333050,5,1625,2,201,14.12,22321990,31989,24613326,22321990,14.12,9999.99,90.69,90.69,37075328390,92.70,92.70,37075328390 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30350,2,285,0.95,1389,2,1000000,1389,0.95,9999.99,0.14,0.14,42282700,0.14,0.14,42282700 +교보16호스팩,482520,7,2020,5,-10,-0.49,21276,38,6100000,21276,-0.49,9999.99,0.35,0.35,42998990,0.35,0.35,42998990 +두올,016740,8,3650,2,260,7.67,6443359,14665,31304984,6443359,7.67,9999.99,20.58,20.58,25309738472,22.15,22.15,25309738472 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14660,2,125,0.86,2469,12,600000,2469,0.86,9999.99,0.41,0.41,36072275,0.41,0.41,36072275 +디바이스,187870,12,11330,2,480,4.42,193133,1029,7036609,193133,4.42,9999.99,2.74,2.74,2354510485,2.95,2.95,2354510485 +RISE 컨택트대표,388280,13,7460,2,80,1.08,9009,51,5060000,9009,1.08,9999.99,0.18,0.18,67031435,0.18,0.18,67031435 +TIGER 200커뮤니케이션서비스,315270,14,21640,2,55,0.25,2943,17,360000,2943,0.25,9999.99,0.82,0.82,63656805,0.82,0.82,63656805 +미래에셋 코스피200 선물 ETN,Q520037,15,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,16,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,17,11410,2,230,2.06,2007,15,700000,2007,2.06,9999.99,0.29,0.29,22693840,0.28,0.28,22693840 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,18,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,19,6300,5,-140,-2.17,264783,2463,8010772,264783,-2.17,9999.99,3.31,3.31,1750443805,3.47,3.47,1750443805 +에이치피오,357230,20,2655,2,95,3.71,2809250,33786,42089487,2809250,3.71,8314.83,6.67,6.67,7839250076,7.02,7.02,7839250076 +대덕전자1우,35320K,21,8870,2,40,0.45,6108,76,2095519,6108,0.45,8036.84,0.29,0.29,54277710,0.29,0.29,54277710 +이베스트스팩6호,478110,22,2005,3,0,0.00,1651,21,5020000,1651,0.00,7861.90,0.03,0.03,3309500,0.03,0.03,3309500 +성문전자우,014915,23,4215,5,-25,-0.59,8394,108,600000,8394,-0.59,7772.22,1.40,1.40,35956900,1.42,1.42,35956900 +RISE 국채선물10년,295000,24,55915,2,145,0.26,516,7,106000,516,0.26,7371.43,0.49,0.49,28853695,0.49,0.49,28853695 +캐리소프트,317530,25,4570,2,180,4.10,342829,4665,10039454,342829,4.10,7348.96,3.41,3.41,1643870980,3.58,3.58,1643870980 +신한 인버스 콩 선물 ETN(H),Q500024,26,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,27,44765,2,160,0.36,45807,649,1025000,45807,0.36,7058.09,4.47,4.47,2049229630,4.47,4.47,2049229630 +E8,418620,28,3840,2,415,12.12,1942370,28009,12850477,1942370,12.12,6934.81,15.12,15.12,7544856564,15.29,15.29,7544856564 +아이로보틱스,066430,29,1356,5,-39,-2.80,2270620,33667,39153476,2270620,-2.80,6744.35,5.80,5.80,3454328643,6.51,6.51,3454328643 +PLUS 미국달러SOFR금리액티브(합성),456200,30,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 diff --git a/top30/20250905/top30-vir-20250905-161001.csv b/top30/20250905/top30-vir-20250905-161001.csv new file mode 100644 index 000000000000..ba912795fbaa --- /dev/null +++ b/top30/20250905/top30-vir-20250905-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +키움 코스닥 150 TR ETN,Q760008,2,9815,2,45,0.46,8148,6,2000000,8148,0.46,9999.99,0.41,0.41,80135535,0.41,0.41,80135535 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +HANARO 200선물인버스,306520,4,8035,5,-55,-0.68,20345,25,350000,20345,-0.68,9999.99,5.81,5.81,163658265,5.82,5.82,163658265 +모코엠시스,333050,5,1625,2,201,14.12,22321990,31989,24613326,22321990,14.12,9999.99,90.69,90.69,37075328390,92.70,92.70,37075328390 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30350,2,285,0.95,1389,2,1000000,1389,0.95,9999.99,0.14,0.14,42282700,0.14,0.14,42282700 +교보16호스팩,482520,7,2020,5,-10,-0.49,21276,38,6100000,21276,-0.49,9999.99,0.35,0.35,42998990,0.35,0.35,42998990 +두올,016740,8,3650,2,260,7.67,6443359,14665,31304984,6443359,7.67,9999.99,20.58,20.58,25309738472,22.15,22.15,25309738472 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14660,2,125,0.86,2469,12,600000,2469,0.86,9999.99,0.41,0.41,36072275,0.41,0.41,36072275 +디바이스,187870,12,11330,2,480,4.42,193133,1029,7036609,193133,4.42,9999.99,2.74,2.74,2354510485,2.95,2.95,2354510485 +RISE 컨택트대표,388280,13,7460,2,80,1.08,9009,51,5060000,9009,1.08,9999.99,0.18,0.18,67031435,0.18,0.18,67031435 +TIGER 200커뮤니케이션서비스,315270,14,21640,2,55,0.25,2943,17,360000,2943,0.25,9999.99,0.82,0.82,63656805,0.82,0.82,63656805 +미래에셋 코스피200 선물 ETN,Q520037,15,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,16,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,17,11410,2,230,2.06,2007,15,700000,2007,2.06,9999.99,0.29,0.29,22693840,0.28,0.28,22693840 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,18,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,19,6300,5,-140,-2.17,264783,2463,8010772,264783,-2.17,9999.99,3.31,3.31,1750443805,3.47,3.47,1750443805 +에이치피오,357230,20,2655,2,95,3.71,2809250,33786,42089487,2809250,3.71,8314.83,6.67,6.67,7839250076,7.02,7.02,7839250076 +대덕전자1우,35320K,21,8870,2,40,0.45,6108,76,2095519,6108,0.45,8036.84,0.29,0.29,54277710,0.29,0.29,54277710 +이베스트스팩6호,478110,22,2005,3,0,0.00,1651,21,5020000,1651,0.00,7861.90,0.03,0.03,3309500,0.03,0.03,3309500 +성문전자우,014915,23,4215,5,-25,-0.59,8394,108,600000,8394,-0.59,7772.22,1.40,1.40,35956900,1.42,1.42,35956900 +RISE 국채선물10년,295000,24,55915,2,145,0.26,516,7,106000,516,0.26,7371.43,0.49,0.49,28853695,0.49,0.49,28853695 +캐리소프트,317530,25,4570,2,180,4.10,342829,4665,10039454,342829,4.10,7348.96,3.41,3.41,1643870980,3.58,3.58,1643870980 +신한 인버스 콩 선물 ETN(H),Q500024,26,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,27,44765,2,160,0.36,45807,649,1025000,45807,0.36,7058.09,4.47,4.47,2049229630,4.47,4.47,2049229630 +E8,418620,28,3840,2,415,12.12,1942370,28009,12850477,1942370,12.12,6934.81,15.12,15.12,7544856564,15.29,15.29,7544856564 +아이로보틱스,066430,29,1356,5,-39,-2.80,2270620,33667,39153476,2270620,-2.80,6744.35,5.80,5.80,3454328643,6.51,6.51,3454328643 +PLUS 미국달러SOFR금리액티브(합성),456200,30,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 diff --git a/top30/20250905/top30-vir-20250905-162001.csv b/top30/20250905/top30-vir-20250905-162001.csv new file mode 100644 index 000000000000..ce72fe3e9299 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +키움 코스닥 150 TR ETN,Q760008,2,9815,2,45,0.46,8148,6,2000000,8148,0.46,9999.99,0.41,0.41,80135535,0.41,0.41,80135535 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +HANARO 200선물인버스,306520,4,8035,5,-55,-0.68,20345,25,350000,20345,-0.68,9999.99,5.81,5.81,163658265,5.82,5.82,163658265 +모코엠시스,333050,5,1625,2,201,14.12,22332213,31989,24613326,22332213,14.12,9999.99,90.73,90.73,37092083887,92.74,92.74,37092083887 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30350,2,285,0.95,1389,2,1000000,1389,0.95,9999.99,0.14,0.14,42282700,0.14,0.14,42282700 +교보16호스팩,482520,7,2020,5,-10,-0.49,21276,38,6100000,21276,-0.49,9999.99,0.35,0.35,42998990,0.35,0.35,42998990 +두올,016740,8,3650,2,260,7.67,6449133,14665,31304984,6449133,7.67,9999.99,20.60,20.60,25330640352,22.17,22.17,25330640352 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14660,2,125,0.86,2469,12,600000,2469,0.86,9999.99,0.41,0.41,36072275,0.41,0.41,36072275 +디바이스,187870,12,11330,2,480,4.42,193141,1029,7036609,193141,4.42,9999.99,2.74,2.74,2354601125,2.95,2.95,2354601125 +RISE 컨택트대표,388280,13,7460,2,80,1.08,9323,51,5060000,9323,1.08,9999.99,0.18,0.18,69372305,0.18,0.18,69372305 +TIGER 200커뮤니케이션서비스,315270,14,21640,2,55,0.25,2943,17,360000,2943,0.25,9999.99,0.82,0.82,63656805,0.82,0.82,63656805 +미래에셋 코스피200 선물 ETN,Q520037,15,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,16,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,17,11410,2,230,2.06,2007,15,700000,2007,2.06,9999.99,0.29,0.29,22693840,0.28,0.28,22693840 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,18,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,19,6300,5,-140,-2.17,264783,2463,8010772,264783,-2.17,9999.99,3.31,3.31,1750443805,3.47,3.47,1750443805 +에이치피오,357230,20,2655,2,95,3.71,2811320,33786,42089487,2811320,3.71,8320.96,6.68,6.68,7844694176,7.02,7.02,7844694176 +대덕전자1우,35320K,21,8870,2,40,0.45,6108,76,2095519,6108,0.45,8036.84,0.29,0.29,54277710,0.29,0.29,54277710 +이베스트스팩6호,478110,22,2005,3,0,0.00,1651,21,5020000,1651,0.00,7861.90,0.03,0.03,3309500,0.03,0.03,3309500 +성문전자우,014915,23,4215,5,-25,-0.59,8394,108,600000,8394,-0.59,7772.22,1.40,1.40,35956900,1.42,1.42,35956900 +RISE 국채선물10년,295000,24,55915,2,145,0.26,516,7,106000,516,0.26,7371.43,0.49,0.49,28853695,0.49,0.49,28853695 +캐리소프트,317530,25,4570,2,180,4.10,342829,4665,10039454,342829,4.10,7348.96,3.41,3.41,1643870980,3.58,3.58,1643870980 +신한 인버스 콩 선물 ETN(H),Q500024,26,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,27,44765,2,160,0.36,45807,649,1025000,45807,0.36,7058.09,4.47,4.47,2049229630,4.47,4.47,2049229630 +E8,418620,28,3840,2,415,12.12,1942602,28009,12850477,1942602,12.12,6935.63,15.12,15.12,7545739324,15.29,15.29,7545739324 +아이로보틱스,066430,29,1356,5,-39,-2.80,2270685,33667,39153476,2270685,-2.80,6744.54,5.80,5.80,3454416783,6.51,6.51,3454416783 +PLUS 미국달러SOFR금리액티브(합성),456200,30,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 diff --git a/top30/20250905/top30-vir-20250905-163000.csv b/top30/20250905/top30-vir-20250905-163000.csv new file mode 100644 index 000000000000..2aa79471880a --- /dev/null +++ b/top30/20250905/top30-vir-20250905-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +키움 코스닥 150 TR ETN,Q760008,2,9815,2,45,0.46,8148,6,2000000,8148,0.46,9999.99,0.41,0.41,80135535,0.41,0.41,80135535 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +HANARO 200선물인버스,306520,4,8035,5,-55,-0.68,20345,25,350000,20345,-0.68,9999.99,5.81,5.81,163658265,5.82,5.82,163658265 +모코엠시스,333050,5,1625,2,201,14.12,22367648,31989,24613326,22367648,14.12,9999.99,90.88,90.88,37151402077,92.89,92.89,37151402077 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30350,2,285,0.95,1389,2,1000000,1389,0.95,9999.99,0.14,0.14,42282700,0.14,0.14,42282700 +교보16호스팩,482520,7,2020,5,-10,-0.49,21276,38,6100000,21276,-0.49,9999.99,0.35,0.35,42998990,0.35,0.35,42998990 +두올,016740,8,3650,2,260,7.67,6450549,14665,31304984,6450549,7.67,9999.99,20.61,20.61,25335780432,22.17,22.17,25335780432 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14660,2,125,0.86,2469,12,600000,2469,0.86,9999.99,0.41,0.41,36072275,0.41,0.41,36072275 +디바이스,187870,12,11330,2,480,4.42,193244,1029,7036609,193244,4.42,9999.99,2.75,2.75,2355768115,2.95,2.95,2355768115 +RISE 컨택트대표,388280,13,7460,2,80,1.08,9323,51,5060000,9323,1.08,9999.99,0.18,0.18,69372305,0.18,0.18,69372305 +TIGER 200커뮤니케이션서비스,315270,14,21640,2,55,0.25,2943,17,360000,2943,0.25,9999.99,0.82,0.82,63656805,0.82,0.82,63656805 +미래에셋 코스피200 선물 ETN,Q520037,15,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,16,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,17,11410,2,230,2.06,2007,15,700000,2007,2.06,9999.99,0.29,0.29,22693840,0.28,0.28,22693840 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,18,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,19,6300,5,-140,-2.17,264783,2463,8010772,264783,-2.17,9999.99,3.31,3.31,1750443805,3.47,3.47,1750443805 +에이치피오,357230,20,2655,2,95,3.71,2814482,33786,42089487,2814482,3.71,8330.32,6.69,6.69,7853010236,7.03,7.03,7853010236 +대덕전자1우,35320K,21,8870,2,40,0.45,6108,76,2095519,6108,0.45,8036.84,0.29,0.29,54277710,0.29,0.29,54277710 +이베스트스팩6호,478110,22,2005,3,0,0.00,1651,21,5020000,1651,0.00,7861.90,0.03,0.03,3309500,0.03,0.03,3309500 +성문전자우,014915,23,4215,5,-25,-0.59,8394,108,600000,8394,-0.59,7772.22,1.40,1.40,35956900,1.42,1.42,35956900 +RISE 국채선물10년,295000,24,55915,2,145,0.26,516,7,106000,516,0.26,7371.43,0.49,0.49,28853695,0.49,0.49,28853695 +캐리소프트,317530,25,4570,2,180,4.10,342829,4665,10039454,342829,4.10,7348.96,3.41,3.41,1643870980,3.58,3.58,1643870980 +신한 인버스 콩 선물 ETN(H),Q500024,26,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,27,44765,2,160,0.36,45807,649,1025000,45807,0.36,7058.09,4.47,4.47,2049229630,4.47,4.47,2049229630 +E8,418620,28,3840,2,415,12.12,1942999,28009,12850477,1942999,12.12,6937.05,15.12,15.12,7547247924,15.29,15.29,7547247924 +아이로보틱스,066430,29,1356,5,-39,-2.80,2270776,33667,39153476,2270776,-2.80,6744.81,5.80,5.80,3454539997,6.51,6.51,3454539997 +PLUS 미국달러SOFR금리액티브(합성),456200,30,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 diff --git a/top30/20250905/top30-vir-20250905-164000.csv b/top30/20250905/top30-vir-20250905-164000.csv new file mode 100644 index 000000000000..f23170bed61a --- /dev/null +++ b/top30/20250905/top30-vir-20250905-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +키움 코스닥 150 TR ETN,Q760008,2,9815,2,45,0.46,8148,6,2000000,8148,0.46,9999.99,0.41,0.41,80135535,0.41,0.41,80135535 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +HANARO 200선물인버스,306520,4,8035,5,-55,-0.68,20345,25,350000,20345,-0.68,9999.99,5.81,5.81,163658265,5.82,5.82,163658265 +모코엠시스,333050,5,1625,2,201,14.12,22405520,31989,24613326,22405520,14.12,9999.99,91.03,91.03,37215102781,93.05,93.05,37215102781 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30350,2,285,0.95,1389,2,1000000,1389,0.95,9999.99,0.14,0.14,42282700,0.14,0.14,42282700 +교보16호스팩,482520,7,2020,5,-10,-0.49,21276,38,6100000,21276,-0.49,9999.99,0.35,0.35,42998990,0.35,0.35,42998990 +두올,016740,8,3650,2,260,7.67,6453362,14665,31304984,6453362,7.67,9999.99,20.61,20.61,25345991622,22.18,22.18,25345991622 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14660,2,125,0.86,2469,12,600000,2469,0.86,9999.99,0.41,0.41,36072275,0.41,0.41,36072275 +디바이스,187870,12,11330,2,480,4.42,193244,1029,7036609,193244,4.42,9999.99,2.75,2.75,2355768115,2.95,2.95,2355768115 +RISE 컨택트대표,388280,13,7460,2,80,1.08,9323,51,5060000,9323,1.08,9999.99,0.18,0.18,69372305,0.18,0.18,69372305 +TIGER 200커뮤니케이션서비스,315270,14,21640,2,55,0.25,2943,17,360000,2943,0.25,9999.99,0.82,0.82,63656805,0.82,0.82,63656805 +미래에셋 코스피200 선물 ETN,Q520037,15,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,16,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,17,11410,2,230,2.06,2007,15,700000,2007,2.06,9999.99,0.29,0.29,22693840,0.28,0.28,22693840 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,18,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,19,6300,5,-140,-2.17,264783,2463,8010772,264783,-2.17,9999.99,3.31,3.31,1750443805,3.47,3.47,1750443805 +에이치피오,357230,20,2655,2,95,3.71,2816892,33786,42089487,2816892,3.71,8337.45,6.69,6.69,7859360586,7.03,7.03,7859360586 +대덕전자1우,35320K,21,8870,2,40,0.45,6108,76,2095519,6108,0.45,8036.84,0.29,0.29,54277710,0.29,0.29,54277710 +이베스트스팩6호,478110,22,2005,3,0,0.00,1651,21,5020000,1651,0.00,7861.90,0.03,0.03,3309500,0.03,0.03,3309500 +성문전자우,014915,23,4215,5,-25,-0.59,8394,108,600000,8394,-0.59,7772.22,1.40,1.40,35956900,1.42,1.42,35956900 +RISE 국채선물10년,295000,24,55915,2,145,0.26,516,7,106000,516,0.26,7371.43,0.49,0.49,28853695,0.49,0.49,28853695 +캐리소프트,317530,25,4570,2,180,4.10,343338,4665,10039454,343338,4.10,7359.87,3.42,3.42,1646237830,3.59,3.59,1646237830 +신한 인버스 콩 선물 ETN(H),Q500024,26,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,27,44765,2,160,0.36,45807,649,1025000,45807,0.36,7058.09,4.47,4.47,2049229630,4.47,4.47,2049229630 +E8,418620,28,3840,2,415,12.12,1943086,28009,12850477,1943086,12.12,6937.36,15.12,15.12,7547578524,15.30,15.30,7547578524 +아이로보틱스,066430,29,1356,5,-39,-2.80,2271968,33667,39153476,2271968,-2.80,6748.35,5.80,5.80,3456153965,6.51,6.51,3456153965 +PLUS 미국달러SOFR금리액티브(합성),456200,30,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 diff --git a/top30/20250905/top30-vir-20250905-165000.csv b/top30/20250905/top30-vir-20250905-165000.csv new file mode 100644 index 000000000000..b00e77c53f42 --- /dev/null +++ b/top30/20250905/top30-vir-20250905-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB CSI 500 ETN,Q580049,1,11145,2,60,0.54,30000,1,2000000,30000,0.54,9999.99,1.50,1.50,333700000,1.50,1.50,333700000 +키움 코스닥 150 TR ETN,Q760008,2,9815,2,45,0.46,8148,6,2000000,8148,0.46,9999.99,0.41,0.41,80135535,0.41,0.41,80135535 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11065,2,90,0.82,1901,2,3000000,1901,0.82,9999.99,0.06,0.06,21032020,0.06,0.06,21032020 +HANARO 200선물인버스,306520,4,8035,5,-55,-0.68,20345,25,350000,20345,-0.68,9999.99,5.81,5.81,163658265,5.82,5.82,163658265 +모코엠시스,333050,5,1625,2,201,14.12,22445090,31989,24613326,22445090,14.12,9999.99,91.19,91.19,37280709841,93.21,93.21,37280709841 +키움 INDXX 미국테크탑10 ETN,Q760005,6,30350,2,285,0.95,1389,2,1000000,1389,0.95,9999.99,0.14,0.14,42282700,0.14,0.14,42282700 +교보16호스팩,482520,7,2020,5,-10,-0.49,21276,38,6100000,21276,-0.49,9999.99,0.35,0.35,42998990,0.35,0.35,42998990 +두올,016740,8,3650,2,260,7.67,6458837,14665,31304984,6458837,7.67,9999.99,20.63,20.63,25365865872,22.20,22.20,25365865872 +KIWOOM 미국달러SOFR금리액티브(합성),460270,9,12170,3,0,0.00,979,3,810000,979,0.00,9999.99,0.12,0.12,11919100,0.12,0.12,11919100 +미래에셋 코스닥150 선물 ETN,Q520039,10,9755,2,20,0.21,8206,30,2000000,8206,0.21,9999.99,0.41,0.41,80029110,0.41,0.41,80029110 +KODEX 모멘텀Plus,244620,11,14660,2,125,0.86,2469,12,600000,2469,0.86,9999.99,0.41,0.41,36072275,0.41,0.41,36072275 +디바이스,187870,12,11330,2,480,4.42,193244,1029,7036609,193244,4.42,9999.99,2.75,2.75,2355768115,2.95,2.95,2355768115 +RISE 컨택트대표,388280,13,7460,2,80,1.08,9323,51,5060000,9323,1.08,9999.99,0.18,0.18,69372305,0.18,0.18,69372305 +TIGER 200커뮤니케이션서비스,315270,14,21640,2,55,0.25,2943,17,360000,2943,0.25,9999.99,0.82,0.82,63656805,0.82,0.82,63656805 +미래에셋 코스피200 선물 ETN,Q520037,15,10990,2,90,0.83,7287,49,2000000,7287,0.83,9999.99,0.36,0.36,80247205,0.37,0.37,80247205 +KIWOOM 글로벌퓨처모빌리티,394350,16,12990,2,170,1.33,2225,15,900000,2225,1.33,9999.99,0.25,0.25,28884670,0.25,0.25,28884670 +키움 바이오TOP10 ETN,Q760014,17,11410,2,230,2.06,2007,15,700000,2007,2.06,9999.99,0.29,0.29,22693840,0.28,0.28,22693840 +KIWOOM 25-09 회사채(AA-이상)액티브,489870,18,51675,2,10,0.02,5002,41,1480000,5002,0.02,9999.99,0.34,0.34,258453350,0.34,0.34,258453350 +다원넥스뷰,323350,19,6300,5,-140,-2.17,264783,2463,8010772,264783,-2.17,9999.99,3.31,3.31,1750443805,3.47,3.47,1750443805 +에이치피오,357230,20,2655,2,95,3.71,2822323,33786,42089487,2822323,3.71,8353.53,6.71,6.71,7873644116,7.05,7.05,7873644116 +대덕전자1우,35320K,21,8870,2,40,0.45,6108,76,2095519,6108,0.45,8036.84,0.29,0.29,54277710,0.29,0.29,54277710 +이베스트스팩6호,478110,22,2005,3,0,0.00,1651,21,5020000,1651,0.00,7861.90,0.03,0.03,3309500,0.03,0.03,3309500 +성문전자우,014915,23,4215,5,-25,-0.59,8394,108,600000,8394,-0.59,7772.22,1.40,1.40,35956900,1.42,1.42,35956900 +RISE 국채선물10년,295000,24,55915,2,145,0.26,516,7,106000,516,0.26,7371.43,0.49,0.49,28853695,0.49,0.49,28853695 +캐리소프트,317530,25,4570,2,180,4.10,343405,4665,10039454,343405,4.10,7361.31,3.42,3.42,1646549380,3.59,3.59,1646549380 +신한 인버스 콩 선물 ETN(H),Q500024,26,7950,5,-65,-0.81,71,1,2000000,71,-0.81,7100.00,0.00,0.00,564450,0.00,0.00,564450 +WON 200,448100,27,44765,2,160,0.36,45807,649,1025000,45807,0.36,7058.09,4.47,4.47,2049229630,4.47,4.47,2049229630 +E8,418620,28,3840,2,415,12.12,1943088,28009,12850477,1943088,12.12,6937.37,15.12,15.12,7547586134,15.30,15.30,7547586134 +아이로보틱스,066430,29,1356,5,-39,-2.80,2273215,33667,39153476,2273215,-2.80,6752.06,5.81,5.81,3457842403,6.51,6.51,3457842403 +PLUS 미국달러SOFR금리액티브(합성),456200,30,58270,2,5,0.01,61,1,110000,61,0.01,6100.00,0.06,0.06,3554255,0.06,0.06,3554255 diff --git a/top30/20250908/top30-atvtr-20250908-090001.csv b/top30/20250908/top30-atvtr-20250908-090001.csv new file mode 100644 index 000000000000..720c28058291 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모코엠시스,333050,1,1714,2,89,5.48,233829,22690360,24613326,233829,5.48,1.03,0.95,0.95,396877624,0.94,0.94,396877624 +RISE 200선물레버리지,252400,2,23150,2,65,0.28,1774,21827,1000000,1774,0.28,8.13,0.18,0.18,41051220,0.18,0.18,41051220 +KIWOOM K-2차전지북미공급망,488200,3,8030,3,0,0.00,1079,4804,900000,1079,0.00,22.46,0.12,0.12,8664370,0.12,0.12,8664370 +엑스페릭스,317770,4,3975,3,0,0.00,37000,525972,33140861,37000,0.00,7.03,0.11,0.11,147075000,0.11,0.11,147075000 +원익,032940,5,6970,2,100,1.46,16745,805212,18193230,16745,1.46,2.08,0.09,0.09,117675990,0.09,0.09,117675990 +조아제약,034940,6,1244,5,-17,-1.35,16929,12578230,30979827,16929,-1.35,0.13,0.05,0.05,21042838,0.05,0.05,21042838 +휴메딕스,200670,7,61300,5,-1100,-1.76,4635,957142,11229930,4635,-1.76,0.48,0.04,0.04,284466700,0.04,0.04,284466700 +HJ중공업,097230,8,27600,3,0,0.00,29400,24654894,83274281,29400,0.00,0.12,0.04,0.04,811440000,0.04,0.04,811440000 +MDS테크,086960,9,1338,3,0,0.00,32516,3242013,92821788,32516,0.00,1.00,0.04,0.04,43506408,0.04,0.04,43506408 +KODEX 인버스,114800,10,3465,3,0,0.00,71851,27301682,216000000,71851,0.00,0.26,0.03,0.03,248963715,0.03,0.03,248963715 +피에스케이,319660,11,23800,3,0,0.00,9016,478372,28966714,9016,0.00,1.88,0.03,0.03,214580800,0.03,0.03,214580800 +하나35호스팩,0041L0,12,1995,3,0,0.00,1658,47381,6030000,1658,0.00,3.50,0.03,0.03,3307710,0.03,0.03,3307710 +케이씨티,089150,13,4000,3,0,0.00,4507,371401,17150000,4507,0.00,1.21,0.03,0.03,18028000,0.03,0.03,18028000 +한라캐스트,125490,14,5410,3,0,0.00,9457,4673443,36502352,9457,0.00,0.20,0.03,0.03,51162370,0.03,0.03,51162370 +코아스,071950,15,9350,3,0,0.00,812,2431032,3290720,812,0.00,0.03,0.02,0.02,7592200,0.02,0.02,7592200 +제일테크노스,038010,16,7230,3,0,0.00,2047,463565,9000000,2047,0.00,0.44,0.02,0.02,14799810,0.02,0.02,14799810 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,81,2,1,1.25,301171,2963860,1497000000,301171,1.25,10.16,0.02,0.02,24694407,0.02,0.02,24694407 +삼영엠텍,054540,18,11650,3,0,0.00,2408,1674784,13000000,2408,0.00,0.14,0.02,0.02,28053200,0.02,0.02,28053200 +SK오션플랜트,100090,19,25600,3,0,0.00,7999,12224141,60180336,7999,0.00,0.07,0.01,0.01,204774400,0.01,0.01,204774400 +신화콘텍,187270,20,3545,3,0,0.00,1254,422046,10143845,1254,0.00,0.30,0.01,0.01,4445430,0.01,0.01,4445430 +케이에스피,073010,21,6630,3,0,0.00,4527,4443933,40191250,4527,0.00,0.10,0.01,0.01,30014010,0.01,0.01,30014010 +애경케미칼,161000,22,10990,2,110,1.01,5307,83295,48648709,5307,1.01,6.37,0.01,0.01,58228880,0.01,0.01,58228880 +미투온,201490,23,5790,3,0,0.00,3219,2010046,30390092,3219,0.00,0.16,0.01,0.01,18638010,0.01,0.01,18638010 +KIWOOM 국고채10년레버리지,167860,24,114650,2,255,0.22,30,368,290000,30,0.22,8.15,0.01,0.01,3439500,0.01,0.01,3439500 +에이럭스,475580,25,11580,3,0,0.00,1363,3451947,13624900,1363,0.00,0.04,0.01,0.01,15783540,0.01,0.01,15783540 +TS트릴리온,317240,26,218,3,0,0.00,10988,1528311,111000320,10988,0.00,0.72,0.01,0.01,2395384,0.01,0.01,2395384 +바이젠셀,308080,27,3855,3,0,0.00,2000,66248,20449100,2000,0.00,3.02,0.01,0.01,7710000,0.01,0.01,7710000 +누보,332290,28,1167,3,0,0.00,3216,3911631,33384803,3216,0.00,0.08,0.01,0.01,3753072,0.01,0.01,3753072 +코닉오토메이션,391710,29,2620,3,0,0.00,3827,40886256,42065086,3827,0.00,0.01,0.01,0.01,10026740,0.01,0.01,10026740 +디앤디파마텍,347850,30,162200,3,0,0.00,954,550442,10820699,954,0.00,0.17,0.01,0.01,154738800,0.01,0.01,154738800 diff --git a/top30/20250908/top30-atvtr-20250908-091001.csv b/top30/20250908/top30-atvtr-20250908-091001.csv new file mode 100644 index 000000000000..185ebbdf8397 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4825,2,640,15.29,921709,70520,4054630,921709,15.29,1307.02,22.73,22.73,4763192211,24.35,24.35,4763192211 +KD,044180,2,767,1,177,30.00,4748185,949408,26717799,4748185,30.00,500.12,17.77,17.77,3442570113,16.80,16.80,3442570113 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,7290,5,-15,-0.21,741423,7114831,5000000,741423,-0.21,10.42,14.83,14.83,5401535520,14.82,14.82,5401535520 +모코엠시스,333050,4,1741,2,116,7.14,3339054,22690360,24613326,3339054,7.14,14.72,13.57,13.57,5825766985,13.60,13.60,5825766985 +베셀,177350,5,1611,2,81,5.29,2309429,22758676,19653767,2309429,5.29,10.15,11.75,11.75,3762694870,11.88,11.88,3762694870 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +동일스틸럭스,023790,7,2470,2,315,14.62,2834538,7928270,26139617,2834538,14.62,35.75,10.84,10.84,7007938742,10.85,10.85,7007938742 +KODEX 바이오,244580,8,10050,2,30,0.30,1408841,2034679,17200000,1408841,0.30,69.24,8.19,8.19,14189926355,8.21,8.21,14189926355 +SOL 미국S&P500미국채혼합50,0080X0,9,10410,5,-15,-0.14,117569,106814,1600000,117569,-0.14,110.07,7.35,7.35,1224778171,7.35,7.35,1224778171 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,35205,5,-210,-0.59,73781,121809,1000000,73781,-0.59,60.57,7.38,7.38,2581851925,7.33,7.33,2581851925 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,13450,5,-35,-0.26,62624,102203,1000000,62624,-0.26,61.27,6.26,6.26,840441290,6.25,6.25,840441290 +티엑스알로보틱스,484810,12,18720,2,1490,8.65,938211,7246083,15450915,938211,8.65,12.95,6.07,6.07,17933696540,6.20,6.20,17933696540 +빌리언스,044480,13,427,5,-5,-1.16,2104840,49279604,40663728,2104840,-1.16,4.27,5.18,5.18,927549761,5.34,5.34,927549761 +엔알비,475230,14,14170,2,1450,11.40,560969,202758,10427139,560969,11.40,276.67,5.38,5.38,7830088815,5.30,5.30,7830088815 +클로봇,466100,15,21150,2,600,2.92,1276368,2313314,24764639,1276368,2.92,55.17,5.15,5.15,27340840825,5.22,5.22,27340840825 +금강공업,014280,16,5240,2,900,20.74,1532969,43712,29329357,1532969,20.74,3506.98,5.23,5.23,7872436181,5.12,5.12,7872436181 +온코닉테라퓨틱스,476060,17,35700,2,2350,7.05,573369,3817396,11063810,573369,7.05,15.02,5.18,5.18,19968124800,5.06,5.06,19968124800 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10290,5,-40,-0.39,43747,98958,900000,43747,-0.39,44.21,4.86,4.86,451045430,4.87,4.87,451045430 +KODEX 코스닥150선물인버스,251340,19,3395,3,0,0.00,3521259,22516072,74800000,3521259,0.00,15.64,4.71,4.71,11886766458,4.68,4.68,11886766458 +HJ중공업,097230,20,29600,2,2000,7.25,3969595,24654894,83274281,3969595,7.25,16.10,4.77,4.77,115031642150,4.67,4.67,115031642150 +이삭엔지니어링,351330,21,8570,2,430,5.28,372953,1849137,8288520,372953,5.28,20.17,4.50,4.50,3215652160,4.53,4.53,3215652160 +오리엔트정공,065500,22,3055,2,220,7.76,1451516,12397193,31742912,1451516,7.76,11.71,4.57,4.57,4360040178,4.50,4.50,4360040178 +코아스,071950,23,8600,5,-750,-8.02,141741,2431032,3290720,141741,-8.02,5.83,4.31,4.31,1264395770,4.47,4.47,1264395770 +상지건설,042940,24,12110,2,1410,13.18,289653,149392,6828712,289653,13.18,193.89,4.24,4.24,3395583945,4.11,4.11,3395583945 +PLUS 미국채30년액티브,464470,25,51265,2,345,0.68,49044,7885,1194000,49044,0.68,621.99,4.11,4.11,2502037755,4.09,4.09,2502037755 +디에이치엑스컴퍼니,031860,26,1078,2,197,22.36,676867,162753,17172021,676867,22.36,415.89,3.94,3.94,699563803,3.78,3.78,699563803 +케이씨티,089150,27,4275,2,275,6.88,627472,371401,17150000,627472,6.88,168.95,3.66,3.66,2709231283,3.70,3.70,2709231283 +앱코,129890,28,1135,2,42,3.84,1644913,2635368,50643410,1644913,3.84,62.42,3.25,3.25,1879169307,3.27,3.27,1879169307 +UNICORN 포스트IPO액티브,476000,29,9615,5,-100,-1.03,14138,337,450000,14138,-1.03,4195.25,3.14,3.14,136734770,3.16,3.16,136734770 +PS일렉트로닉스,332570,30,5220,2,320,6.53,1401452,7105264,43258755,1401452,6.53,19.72,3.24,3.24,7106706465,3.15,3.15,7106706465 diff --git a/top30/20250908/top30-atvtr-20250908-092001.csv b/top30/20250908/top30-atvtr-20250908-092001.csv new file mode 100644 index 000000000000..7ad74f62c045 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4860,2,675,16.13,1244732,70520,4054630,1244732,16.13,1765.08,30.70,30.70,6316755065,32.06,32.06,6316755065 +KD,044180,2,767,1,177,30.00,7627312,949408,26717799,7627312,30.00,803.38,28.55,28.55,5645487972,27.55,27.55,5645487972 +모코엠시스,333050,3,1689,2,64,3.94,4063801,22690360,24613326,4063801,3.94,17.91,16.51,16.51,7064610731,16.99,16.99,7064610731 +베셀,177350,4,1561,2,31,2.03,2941241,22758676,19653767,2941241,2.03,12.92,14.97,14.97,4767559712,15.54,15.54,4767559712 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7285,5,-20,-0.27,742423,7114831,5000000,742423,-0.27,10.43,14.85,14.85,5408823020,14.85,14.85,5408823020 +PS일렉트로닉스,332570,6,5670,2,770,15.71,6246316,7105264,43258755,6246316,15.71,87.91,14.44,14.44,34423506150,14.03,14.03,34423506150 +동일스틸럭스,023790,7,2475,2,320,14.85,3566026,7928270,26139617,3566026,14.85,44.98,13.64,13.64,8824947592,13.64,13.64,8824947592 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +상지건설,042940,9,12240,2,1540,14.39,749697,149392,6828712,749697,14.39,501.83,10.98,10.98,9012419105,10.78,10.78,9012419105 +오리엔트정공,065500,10,3150,2,315,11.11,3329103,12397193,31742912,3329103,11.11,26.85,10.49,10.49,10282060164,10.28,10.28,10282060164 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,35255,5,-160,-0.45,101259,121809,1000000,101259,-0.45,83.13,10.13,10.13,3541894190,10.05,10.05,3541894190 +1Q 샤오미밸류체인액티브,0094X0,12,9950,2,65,0.66,77433,163167,800000,77433,0.66,47.46,9.68,9.68,771486889,9.69,9.69,771486889 +KODEX 바이오,244580,13,10085,2,65,0.65,1560459,2034679,17200000,1560459,0.65,76.69,9.07,9.07,15719379765,9.06,9.06,15719379765 +온코닉테라퓨틱스,476060,14,34850,2,1500,4.50,961320,3817396,11063810,961320,4.50,25.18,8.69,8.69,33828395750,8.77,8.77,33828395750 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10155,2,40,0.40,86876,282563,1000000,86876,0.40,30.75,8.69,8.69,883549360,8.70,8.70,883549360 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10300,5,-30,-0.29,74117,98958,900000,74117,-0.29,74.90,8.24,8.24,764310140,8.24,8.24,764310140 +빌리언스,044480,17,416,5,-16,-3.70,3096344,49279604,40663728,3096344,-3.70,6.28,7.61,7.61,1344518330,7.95,7.95,1344518330 +티엑스알로보틱스,484810,18,18780,2,1550,9.00,1156476,7246083,15450915,1156476,9.00,15.96,7.48,7.48,22025544165,7.59,7.59,22025544165 +SOL 미국S&P500미국채혼합50,0080X0,19,10415,5,-10,-0.10,117946,106814,1600000,117946,-0.10,110.42,7.37,7.37,1228705281,7.37,7.37,1228705281 +앱코,129890,20,1148,2,55,5.03,3673906,2635368,50643410,3673906,5.03,139.41,7.25,7.25,4241895525,7.30,7.30,4241895525 +금강공업,014280,21,5230,2,890,20.51,2131768,43712,29329357,2131768,20.51,4876.85,7.27,7.27,11017792266,7.18,7.18,11017792266 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,13470,5,-15,-0.11,71572,102203,1000000,71572,-0.11,70.03,7.16,7.16,960494270,7.13,7.13,960494270 +엔알비,475230,23,14180,2,1460,11.48,731575,202758,10427139,731575,11.48,360.81,7.02,7.02,10248657510,6.93,6.93,10248657510 +디에이치엑스컴퍼니,031860,24,1072,2,191,21.68,1181519,162753,17172021,1181519,21.68,725.96,6.88,6.88,1233600282,6.70,6.70,1233600282 +클로봇,466100,25,21450,2,900,4.38,1644222,2313314,24764639,1644222,4.38,71.08,6.64,6.64,35143685675,6.62,6.62,35143685675 +HJ중공업,097230,26,29300,2,1700,6.16,5393070,24654894,83274281,5393070,6.16,21.87,6.48,6.48,156761210600,6.42,6.42,156761210600 +KODEX 코스닥150선물인버스,251340,27,3390,5,-5,-0.15,4607942,22516072,74800000,4607942,-0.15,20.47,6.16,6.16,15566964151,6.14,6.14,15566964151 +TIMEFOLIO K바이오액티브,463050,28,14930,2,95,0.64,588389,755098,10050000,588389,0.64,77.92,5.85,5.85,8797813738,5.86,5.86,8797813738 +일성건설,013360,29,1680,2,263,18.56,3186593,186280,54024880,3186593,18.56,1710.65,5.90,5.90,5297951238,5.84,5.84,5297951238 +코아스,071950,30,8650,5,-700,-7.49,176778,2431032,3290720,176778,-7.49,7.27,5.37,5.37,1567707590,5.51,5.51,1567707590 diff --git a/top30/20250908/top30-atvtr-20250908-093001.csv b/top30/20250908/top30-atvtr-20250908-093001.csv new file mode 100644 index 000000000000..4d70cea6a7fc --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4705,2,520,12.43,1392661,70520,4054630,1392661,12.43,1974.85,34.35,34.35,7018224668,36.79,36.79,7018224668 +KD,044180,2,767,1,177,30.00,7741572,949408,26717799,7741572,30.00,815.41,28.98,28.98,5733125392,27.98,27.98,5733125392 +PS일렉트로닉스,332570,3,5690,2,790,16.12,9653984,7105264,43258755,9653984,16.12,135.87,22.32,22.32,53496854080,21.73,21.73,53496854080 +모코엠시스,333050,4,1665,2,40,2.46,4435267,22690360,24613326,4435267,2.46,19.55,18.02,18.02,7684738682,18.75,18.75,7684738682 +베셀,177350,5,1585,2,55,3.59,3360112,22758676,19653767,3360112,3.59,14.76,17.10,17.10,5427346349,17.42,17.42,5427346349 +동일스틸럭스,023790,6,2710,2,555,25.75,4404073,7928270,26139617,4404073,25.75,55.55,16.85,16.85,10956827518,15.47,15.47,10956827518 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7290,5,-15,-0.21,742923,7114831,5000000,742923,-0.21,10.44,14.86,14.86,5412468020,14.85,14.85,5412468020 +상지건설,042940,8,11870,2,1170,10.93,991956,149392,6828712,991956,10.93,664.00,14.53,14.53,11964814135,14.76,14.76,11964814135 +오리엔트정공,065500,9,3155,2,320,11.29,4237167,12397193,31742912,4237167,11.29,34.18,13.35,13.35,13170849021,13.15,13.15,13170849021 +1Q 샤오미밸류체인액티브,0094X0,10,9960,2,75,0.76,91762,163167,800000,91762,0.76,56.24,11.47,11.47,914107113,11.47,11.47,914107113 +PLUS 미국채30년액티브,464470,11,51520,2,600,1.18,137064,7885,1194000,137064,1.18,1738.29,11.48,11.48,7035364060,11.44,11.44,7035364060 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +엔알비,475230,13,14820,2,2100,16.51,1139364,202758,10427139,1139364,16.51,561.93,10.93,10.93,16175249405,10.47,10.47,16175249405 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,35255,5,-160,-0.45,101259,121809,1000000,101259,-0.45,83.13,10.13,10.13,3541894190,10.05,10.05,3541894190 +디에이치엑스컴퍼니,031860,15,1061,2,180,20.43,1655097,162753,17172021,1655097,20.43,1016.94,9.64,9.64,1742562782,9.56,9.56,1742562782 +온코닉테라퓨틱스,476060,16,35150,2,1800,5.40,1038069,3817396,11063810,1038069,5.40,27.19,9.38,9.38,36507555875,9.39,9.39,36507555875 +KODEX 바이오,244580,17,10100,2,80,0.80,1577209,2034679,17200000,1577209,0.80,77.52,9.17,9.17,15888519894,9.15,9.15,15888519894 +빌리언스,044480,18,414,5,-18,-4.17,3535392,49279604,40663728,3535392,-4.17,7.17,8.69,8.69,1526024040,9.06,9.06,1526024040 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10160,2,45,0.44,88309,282563,1000000,88309,0.44,31.25,8.83,8.83,898093875,8.84,8.84,898093875 +ACE BYD밸류체인액티브,0079X0,20,12040,2,115,0.96,163075,985133,1850000,163075,0.96,16.55,8.81,8.81,1964341455,8.82,8.82,1964341455 +금강공업,014280,21,5270,2,930,21.43,2572137,43712,29329357,2572137,21.43,5884.28,8.77,8.77,13340021741,8.63,8.63,13340021741 +티엑스알로보틱스,484810,22,18490,2,1260,7.31,1289566,7246083,15450915,1289566,7.31,17.80,8.35,8.35,24495280970,8.57,8.57,24495280970 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10300,5,-30,-0.29,74238,98958,900000,74238,-0.29,75.02,8.25,8.25,765556440,8.26,8.26,765556440 +앱코,129890,24,1136,2,43,3.93,4031939,2635368,50643410,4031939,3.93,152.99,7.96,7.96,4650824124,8.08,8.08,4650824124 +HJ중공업,097230,25,29700,2,2100,7.61,6841761,24654894,83274281,6841761,7.61,27.75,8.22,8.22,199715690000,8.08,8.08,199715690000 +일성건설,013360,26,1640,2,223,15.74,4146555,186280,54024880,4146555,15.74,2225.98,7.68,7.68,6897294017,7.78,7.78,6897294017 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,13450,5,-35,-0.26,77519,102203,1000000,77519,-0.26,75.85,7.75,7.75,1040511130,7.74,7.74,1040511130 +SOL 미국S&P500미국채혼합50,0080X0,28,10420,5,-5,-0.05,123138,106814,1600000,123138,-0.05,115.28,7.70,7.70,1282780921,7.69,7.69,1282780921 +클로봇,466100,29,21400,2,850,4.14,1838341,2313314,24764639,1838341,4.14,79.47,7.42,7.42,39288327500,7.41,7.41,39288327500 +TIMEFOLIO K바이오액티브,463050,30,14915,2,80,0.54,729946,755098,10050000,729946,0.54,96.67,7.26,7.26,10911156933,7.28,7.28,10911156933 diff --git a/top30/20250908/top30-atvtr-20250908-094001.csv b/top30/20250908/top30-atvtr-20250908-094001.csv new file mode 100644 index 000000000000..6f91bb034fed --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4635,2,450,10.75,1465072,70520,4054630,1465072,10.75,2077.53,36.13,36.13,7357270948,39.15,39.15,7357270948 +KD,044180,2,767,1,177,30.00,7878939,949408,26717799,7878939,30.00,829.88,29.49,29.49,5838485881,28.49,28.49,5838485881 +PS일렉트로닉스,332570,3,5640,2,740,15.10,11368883,7105264,43258755,11368883,15.10,160.01,26.28,26.28,63261974525,25.93,25.93,63261974525 +모코엠시스,333050,4,1643,2,18,1.11,4701198,22690360,24613326,4701198,1.11,20.72,19.10,19.10,8123204265,20.09,20.09,8123204265 +베셀,177350,5,1583,2,53,3.46,3680884,22758676,19653767,3680884,3.46,16.17,18.73,18.73,5930498126,19.06,19.06,5930498126 +동일스틸럭스,023790,6,2800,1,645,29.93,5213309,7928270,26139617,5213309,29.93,65.76,19.94,19.94,13222688318,18.07,18.07,13222688318 +상지건설,042940,7,11880,2,1180,11.03,1101750,149392,6828712,1101750,11.03,737.49,16.13,16.13,13266919195,16.35,16.35,13266919195 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7285,5,-20,-0.27,743134,7114831,5000000,743134,-0.27,10.44,14.86,14.86,5414007255,14.86,14.86,5414007255 +오리엔트정공,065500,9,3090,2,255,8.99,4674500,12397193,31742912,4674500,8.99,37.71,14.73,14.73,14532379653,14.82,14.82,14532379653 +엔알비,475230,10,14840,2,2120,16.67,1523074,202758,10427139,1523074,16.67,751.18,14.61,14.61,21866150940,14.13,14.13,21866150940 +PLUS 미국채30년액티브,464470,11,51530,2,610,1.20,160582,7885,1194000,160582,1.20,2036.55,13.45,13.45,8247163385,13.40,13.40,8247163385 +1Q 샤오미밸류체인액티브,0094X0,12,9955,2,70,0.71,94527,163167,800000,94527,0.71,57.93,11.82,11.82,941638378,11.82,11.82,941638378 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +디에이치엑스컴퍼니,031860,14,1051,2,170,19.30,1774117,162753,17172021,1774117,19.30,1090.07,10.33,10.33,1867938723,10.35,10.35,1867938723 +HJ중공업,097230,15,29200,2,1600,5.80,8446871,24654894,83274281,8446871,5.80,34.26,10.14,10.14,247282311275,10.17,10.17,247282311275 +온코닉테라퓨틱스,476060,16,35250,2,1900,5.70,1122507,3817396,11063810,1122507,5.70,29.41,10.15,10.15,39487527300,10.13,10.13,39487527300 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,35225,5,-190,-0.54,101263,121809,1000000,101263,-0.54,83.13,10.13,10.13,3542035090,10.06,10.06,3542035090 +KODEX 바이오,244580,18,10130,2,110,1.10,1722034,2034679,17200000,1722034,1.10,84.63,10.01,10.01,17354979212,9.96,9.96,17354979212 +금강공업,014280,19,5180,2,840,19.35,2817125,43712,29329357,2817125,19.35,6444.74,9.61,9.61,14620773546,9.62,9.62,14620773546 +빌리언스,044480,20,415,5,-17,-3.94,3711060,49279604,40663728,3711060,-3.94,7.53,9.13,9.13,1599115051,9.48,9.48,1599115051 +일성건설,013360,21,1623,2,206,14.54,4797005,186280,54024880,4797005,14.54,2575.16,8.88,8.88,7948232775,9.06,9.06,7948232775 +TIMEFOLIO K바이오액티브,463050,22,14960,2,125,0.84,906151,755098,10050000,906151,0.84,120.00,9.02,9.02,13546864712,9.01,9.01,13546864712 +티엑스알로보틱스,484810,23,18400,2,1170,6.79,1347169,7246083,15450915,1347169,6.79,18.59,8.72,8.72,25560982470,8.99,8.99,25560982470 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10145,2,30,0.30,88356,282563,1000000,88356,0.30,31.27,8.84,8.84,898570855,8.86,8.86,898570855 +ACE BYD밸류체인액티브,0079X0,25,12040,2,115,0.96,163656,985133,1850000,163656,0.96,16.61,8.85,8.85,1971336675,8.85,8.85,1971336675 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,13465,5,-20,-0.15,86443,102203,1000000,86443,-0.15,84.58,8.64,8.64,1160449695,8.62,8.62,1160449695 +앱코,129890,27,1131,2,38,3.48,4194336,2635368,50643410,4194336,3.48,159.16,8.28,8.28,4835054326,8.44,8.44,4835054326 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10305,5,-25,-0.24,74249,98958,900000,74249,-0.24,75.03,8.25,8.25,765669780,8.26,8.26,765669780 +클로봇,466100,29,21250,2,700,3.41,1978230,2313314,24764639,1978230,3.41,85.51,7.99,7.99,42275267275,8.03,8.03,42275267275 +일승,333430,30,6460,2,290,4.70,2431774,1685165,30726747,2431774,4.70,144.30,7.91,7.91,15649899130,7.88,7.88,15649899130 diff --git a/top30/20250908/top30-atvtr-20250908-095001.csv b/top30/20250908/top30-atvtr-20250908-095001.csv new file mode 100644 index 000000000000..16ddc1f521e2 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4715,2,530,12.66,1546549,70520,4054630,1546549,12.66,2193.06,38.14,38.14,7735544428,40.46,40.46,7735544428 +씨피시스템,413630,2,2300,2,445,23.99,13441207,2777604,36436626,13441207,23.99,483.91,36.89,36.89,30310302178,36.17,36.17,30310302178 +KD,044180,3,767,1,177,30.00,7952743,949408,26717799,7952743,30.00,837.65,29.77,29.77,5895093549,28.77,28.77,5895093549 +PS일렉트로닉스,332570,4,5680,2,780,15.92,12446886,7105264,43258755,12446886,15.92,175.18,28.77,28.77,69301784170,28.20,28.20,69301784170 +베셀,177350,5,1570,2,40,2.61,4020389,22758676,19653767,4020389,2.61,17.67,20.46,20.46,6469202290,20.97,20.97,6469202290 +모코엠시스,333050,6,1630,2,5,0.31,4863233,22690360,24613326,4863233,0.31,21.43,19.76,19.76,8388074723,20.91,20.91,8388074723 +동일스틸럭스,023790,7,2800,1,645,29.93,5236424,7928270,26139617,5236424,29.93,66.05,20.03,20.03,13287410318,18.15,18.15,13287410318 +상지건설,042940,8,11950,2,1250,11.68,1162800,149392,6828712,1162800,11.68,778.35,17.03,17.03,13990741460,17.14,17.14,13990741460 +엔알비,475230,9,14800,2,2080,16.35,1748416,202758,10427139,1748416,16.35,862.32,16.77,16.77,25197079995,16.33,16.33,25197079995 +오리엔트정공,065500,10,3055,2,220,7.76,5024769,12397193,31742912,5024769,7.76,40.53,15.83,15.83,15606119760,16.09,16.09,15606119760 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7285,5,-20,-0.27,743173,7114831,5000000,743173,-0.27,10.45,14.86,14.86,5414291370,14.86,14.86,5414291370 +PLUS 미국채30년액티브,464470,12,51490,2,570,1.12,167949,7885,1194000,167949,1.12,2129.98,14.07,14.07,8626968165,14.03,14.03,8626968165 +디에이치엑스컴퍼니,031860,13,1022,2,141,16.00,2066307,162753,17172021,2066307,16.00,1269.60,12.03,12.03,2168058642,12.35,12.35,2168058642 +1Q 샤오미밸류체인액티브,0094X0,14,9955,2,70,0.71,97441,163167,800000,97441,0.71,59.72,12.18,12.18,970645655,12.19,12.19,970645655 +금강공업,014280,15,5190,2,850,19.59,3284467,43712,29329357,3284467,19.59,7513.88,11.20,11.20,17022467536,11.18,11.18,17022467536 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +HJ중공업,097230,17,29350,2,1750,6.34,8917994,24654894,83274281,8917994,6.34,36.17,10.71,10.71,261074710125,10.68,10.68,261074710125 +KODEX 바이오,244580,18,10155,2,135,1.35,1825296,2034679,17200000,1825296,1.35,89.71,10.61,10.61,18402201352,10.54,10.54,18402201352 +온코닉테라퓨틱스,476060,19,35650,2,2300,6.90,1172574,3817396,11063810,1172574,6.90,30.72,10.60,10.60,41261561050,10.46,10.46,41261561050 +TIMEFOLIO K바이오액티브,463050,20,14950,2,115,0.78,1030060,755098,10050000,1030060,0.78,136.41,10.25,10.25,15397809298,10.25,10.25,15397809298 +빌리언스,044480,21,415,5,-17,-3.94,3986990,49279604,40663728,3986990,-3.94,8.09,9.80,9.80,1714203705,10.16,10.16,1714203705 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,35225,5,-190,-0.54,101263,121809,1000000,101263,-0.54,83.13,10.13,10.13,3542035090,10.06,10.06,3542035090 +일성건설,013360,23,1592,2,175,12.35,5172385,186280,54024880,5172385,12.35,2776.67,9.57,9.57,8550590256,9.94,9.94,8550590256 +앱코,129890,24,1120,2,27,2.47,4609450,2635368,50643410,4609450,2.47,174.91,9.10,9.10,5300301074,9.34,9.34,5300301074 +코아스,071950,25,8450,5,-900,-9.63,296317,2431032,3290720,296317,-9.63,12.19,9.00,9.00,2592843250,9.32,9.32,2592843250 +티엑스알로보틱스,484810,26,18540,2,1310,7.60,1392998,7246083,15450915,1392998,7.60,19.22,9.02,9.02,26408363050,9.22,9.22,26408363050 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10160,2,45,0.44,88584,282563,1000000,88584,0.44,31.35,8.86,8.86,900886535,8.87,8.87,900886535 +ACE BYD밸류체인액티브,0079X0,28,12040,2,115,0.96,163867,985133,1850000,163867,0.96,16.63,8.86,8.86,1973876035,8.86,8.86,1973876035 +KODEX 코스닥150선물인버스,251340,29,3370,5,-25,-0.74,6506453,22516072,74800000,6506453,-0.74,28.90,8.70,8.70,21974954350,8.72,8.72,21974954350 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13495,2,10,0.07,86448,102203,1000000,86448,0.07,84.58,8.64,8.64,1160517170,8.60,8.60,1160517170 diff --git a/top30/20250908/top30-atvtr-20250908-100002.csv b/top30/20250908/top30-atvtr-20250908-100002.csv new file mode 100644 index 000000000000..ebf99e0e9c3f --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,734,2,144,24.41,11679637,949408,26717799,11679637,24.41,1230.20,43.71,43.71,8709460358,44.41,44.41,8709460358 +씨피시스템,413630,2,2305,2,450,24.26,15570521,2777604,36436626,15570521,24.26,560.57,42.73,42.73,35234353122,41.95,41.95,35234353122 +스튜디오삼익,415380,3,4660,2,475,11.35,1564981,70520,4054630,1564981,11.35,2219.20,38.60,38.60,7821735367,41.40,41.40,7821735367 +PS일렉트로닉스,332570,4,5620,2,720,14.69,13148276,7105264,43258755,13148276,14.69,185.05,30.39,30.39,73253246285,30.13,30.13,73253246285 +베셀,177350,5,1575,2,45,2.94,4193730,22758676,19653767,4193730,2.94,18.43,21.34,21.34,6740328742,21.77,21.77,6740328742 +모코엠시스,333050,6,1656,2,31,1.91,5009095,22690360,24613326,5009095,1.91,22.08,20.35,20.35,8628450184,21.17,21.17,8628450184 +상지건설,042940,7,11810,2,1110,10.37,1250398,149392,6828712,1250398,10.37,836.99,18.31,18.31,15041759705,18.65,18.65,15041759705 +동일스틸럭스,023790,8,2800,1,645,29.93,5253944,7928270,26139617,5253944,29.93,66.27,20.10,20.10,13336466318,18.22,18.22,13336466318 +엔알비,475230,9,14760,2,2040,16.04,1861509,202758,10427139,1861509,16.04,918.09,17.85,17.85,26872084715,17.46,17.46,26872084715 +오리엔트정공,065500,10,3015,2,180,6.35,5252733,12397193,31742912,5252733,6.35,42.37,16.55,16.55,16297450857,17.03,17.03,16297450857 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7275,5,-30,-0.41,743184,7114831,5000000,743184,-0.41,10.45,14.86,14.86,5414371420,14.88,14.88,5414371420 +PLUS 미국채30년액티브,464470,12,51440,2,520,1.02,168061,7885,1194000,168061,1.02,2131.40,14.08,14.08,8632733475,14.06,14.06,8632733475 +디에이치엑스컴퍼니,031860,13,1038,2,157,17.82,2365079,162753,17172021,2365079,17.82,1453.17,13.77,13.77,2482089200,13.93,13.93,2482089200 +금강공업,014280,14,5160,2,820,18.89,3623093,43712,29329357,3623093,18.89,8288.55,12.35,12.35,18782212936,12.41,12.41,18782212936 +1Q 샤오미밸류체인액티브,0094X0,15,9955,2,70,0.71,98458,163167,800000,98458,0.71,60.34,12.31,12.31,980769854,12.32,12.32,980769854 +온코닉테라퓨틱스,476060,16,35350,2,2000,6.00,1250552,3817396,11063810,1250552,6.00,32.76,11.30,11.30,44038924075,11.26,11.26,44038924075 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +빌리언스,044480,18,410,5,-22,-5.09,4319619,49279604,40663728,4319619,-5.09,8.77,10.62,10.62,1850850074,11.10,11.10,1850850074 +HJ중공업,097230,19,29350,2,1750,6.34,9175750,24654894,83274281,9175750,6.34,37.22,11.02,11.02,268633639600,10.99,10.99,268633639600 +TIMEFOLIO K바이오액티브,463050,20,14930,2,95,0.64,1101756,755098,10050000,1101756,0.64,145.91,10.96,10.96,16469063159,10.98,10.98,16469063159 +KODEX 바이오,244580,21,10145,2,125,1.25,1868020,2034679,17200000,1868020,1.25,91.81,10.86,10.86,18836059207,10.79,10.79,18836059207 +클로봇,466100,22,21900,2,1350,6.57,2676307,2313314,24764639,2676307,6.57,115.69,10.81,10.81,57386178000,10.58,10.58,57386178000 +일성건설,013360,23,1581,2,164,11.57,5445603,186280,54024880,5445603,11.57,2923.34,10.08,10.08,8984082759,10.52,10.52,8984082759 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,35225,5,-190,-0.54,101263,121809,1000000,101263,-0.54,83.13,10.13,10.13,3542035090,10.06,10.06,3542035090 +티엑스알로보틱스,484810,25,18300,2,1070,6.21,1482952,7246083,15450915,1482952,6.21,20.47,9.60,9.60,28058361295,9.92,9.92,28058361295 +코아스,071950,26,8430,5,-920,-9.84,308364,2431032,3290720,308364,-9.84,12.68,9.37,9.37,2694550830,9.71,9.71,2694550830 +앱코,129890,27,1126,2,33,3.02,4752146,2635368,50643410,4752146,3.02,180.32,9.38,9.38,5460641357,9.58,9.58,5460641357 +일승,333430,28,6440,2,270,4.38,2808689,1685165,30726747,2808689,4.38,166.67,9.14,9.14,18086115225,9.14,9.14,18086115225 +KODEX 코스닥150선물인버스,251340,29,3375,5,-20,-0.59,6797968,22516072,74800000,6797968,-0.59,30.19,9.09,9.09,22957404873,9.09,9.09,22957404873 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13470,5,-15,-0.11,89523,102203,1000000,89523,-0.11,87.59,8.95,8.95,1202027610,8.92,8.92,1202027610 diff --git a/top30/20250908/top30-atvtr-20250908-101002.csv b/top30/20250908/top30-atvtr-20250908-101002.csv new file mode 100644 index 000000000000..cdb9115c54e9 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,764,2,174,29.49,13757062,949408,26717799,13757062,29.49,1449.01,51.49,51.49,10271696154,50.32,50.32,10271696154 +씨피시스템,413630,2,2310,2,455,24.53,16260222,2777604,36436626,16260222,24.53,585.40,44.63,44.63,36825557259,43.75,43.75,36825557259 +스튜디오삼익,415380,3,4665,2,480,11.47,1586901,70520,4054630,1586901,11.47,2250.28,39.14,39.14,7923306362,41.89,41.89,7923306362 +PS일렉트로닉스,332570,4,5640,2,740,15.10,13608933,7105264,43258755,13608933,15.10,191.53,31.46,31.46,75850205760,31.09,31.09,75850205760 +베셀,177350,5,1571,2,41,2.68,4503603,22758676,19653767,4503603,2.68,19.79,22.91,22.91,7231457083,23.42,23.42,7231457083 +모코엠시스,333050,6,1665,2,40,2.46,5171650,22690360,24613326,5171650,2.46,22.79,21.01,21.01,8897986067,21.71,21.71,8897986067 +엔알비,475230,7,14670,2,1950,15.33,2038611,202758,10427139,2038611,15.33,1005.44,19.55,19.55,29482458640,19.27,19.27,29482458640 +상지건설,042940,8,11840,2,1140,10.65,1292907,149392,6828712,1292907,10.65,865.45,18.93,18.93,15541228525,19.22,19.22,15541228525 +동일스틸럭스,023790,9,2800,1,645,29.93,5264249,7928270,26139617,5264249,29.93,66.40,20.14,20.14,13365320318,18.26,18.26,13365320318 +오리엔트정공,065500,10,3035,2,200,7.05,5397587,12397193,31742912,5397587,7.05,43.54,17.00,17.00,16736668542,17.37,17.37,16736668542 +PLUS 미국채30년액티브,464470,11,51335,2,415,0.82,192365,7885,1194000,192365,0.82,2439.63,16.11,16.11,9881116450,16.12,16.12,9881116450 +클로봇,466100,12,21850,2,1300,6.33,3768969,2313314,24764639,3768969,6.33,162.93,15.22,15.22,81417253150,15.05,15.05,81417253150 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7255,5,-50,-0.68,743359,7114831,5000000,743359,-0.68,10.45,14.87,14.87,5415642990,14.93,14.93,5415642990 +디에이치엑스컴퍼니,031860,14,1029,2,148,16.80,2448508,162753,17172021,2448508,16.80,1504.43,14.26,14.26,2568528687,14.54,14.54,2568528687 +1Q 샤오미밸류체인액티브,0094X0,15,9950,2,65,0.66,111235,163167,800000,111235,0.66,68.17,13.90,13.90,1107902834,13.92,13.92,1107902834 +금강공업,014280,16,5110,2,770,17.74,3788306,43712,29329357,3788306,17.74,8666.51,12.92,12.92,19634373921,13.10,13.10,19634373921 +온코닉테라퓨틱스,476060,17,34650,2,1300,3.90,1329096,3817396,11063810,1329096,3.90,34.82,12.01,12.01,46781588900,12.20,12.20,46781588900 +빌리언스,044480,18,410,5,-22,-5.09,4566582,49279604,40663728,4566582,-5.09,9.27,11.23,11.23,1951673093,11.71,11.71,1951673093 +HJ중공업,097230,19,29700,2,2100,7.61,9676056,24654894,83274281,9676056,7.61,39.25,11.62,11.62,283461447125,11.46,11.46,283461447125 +TIMEFOLIO K바이오액티브,463050,20,14830,5,-5,-0.03,1130682,755098,10050000,1130682,-0.03,149.74,11.25,11.25,16899006149,11.34,11.34,16899006149 +RISE 코리아밸류업위클리고정커버드콜,0094M0,21,10080,2,5,0.05,112979,80463,1000000,112979,0.05,140.41,11.30,11.30,1138772930,11.30,11.30,1138772930 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18805,2,105,0.56,113923,148687,1000000,113923,0.56,76.62,11.39,11.39,2120578125,11.28,11.28,2120578125 +케이쓰리아이,431190,23,5430,2,555,11.38,841757,143577,7486442,841757,11.38,586.28,11.24,11.24,4523190865,11.13,11.13,4523190865 +KODEX 바이오,244580,24,10095,2,75,0.75,1895647,2034679,17200000,1895647,0.75,93.17,11.02,11.02,19115313133,11.01,11.01,19115313133 +일성건설,013360,25,1601,2,184,12.99,5684908,186280,54024880,5684908,12.99,3051.81,10.52,10.52,9366114427,10.83,10.83,9366114427 +일승,333430,26,6580,2,410,6.65,3298839,1685165,30726747,3298839,6.65,195.76,10.74,10.74,21300935500,10.54,10.54,21300935500 +엘앤씨바이오,290650,27,48350,2,6200,14.71,2689691,4165686,24618850,2689691,14.71,64.57,10.93,10.93,124339680775,10.45,10.45,124339680775 +한라IMS,092460,28,16850,2,2210,15.10,1822659,322865,17109680,1822659,15.10,564.53,10.65,10.65,29954068605,10.39,10.39,29954068605 +코아스,071950,29,8410,5,-940,-10.05,328098,2431032,3290720,328098,-10.05,13.50,9.97,9.97,2860353005,10.34,10.34,2860353005 +KODEX 코스닥150선물인버스,251340,30,3375,5,-20,-0.59,7642780,22516072,74800000,7642780,-0.59,33.94,10.22,10.22,25811961057,10.22,10.22,25811961057 diff --git a/top30/20250908/top30-atvtr-20250908-102001.csv b/top30/20250908/top30-atvtr-20250908-102001.csv new file mode 100644 index 000000000000..d4aea8442bde --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,749,2,159,26.95,14747975,949408,26717799,14747975,26.95,1553.39,55.20,55.20,11022882060,55.08,55.08,11022882060 +씨피시스템,413630,2,2385,2,530,28.57,18620011,2777604,36436626,18620011,28.57,670.36,51.10,51.10,42401144787,48.79,48.79,42401144787 +스튜디오삼익,415380,3,4565,2,380,9.08,1608396,70520,4054630,1608396,9.08,2280.77,39.67,39.67,8021845729,43.34,43.34,8021845729 +PS일렉트로닉스,332570,4,5615,2,715,14.59,13892368,7105264,43258755,13892368,14.59,195.52,32.11,32.11,77442837070,31.88,31.88,77442837070 +베셀,177350,5,1567,2,37,2.42,4572534,22758676,19653767,4572534,2.42,20.09,23.27,23.27,7339564510,23.83,23.83,7339564510 +모코엠시스,333050,6,1644,2,19,1.17,5270888,22690360,24613326,5270888,1.17,23.23,21.41,21.41,9061794901,22.39,22.39,9061794901 +케이쓰리아이,431190,7,5410,2,535,10.97,1528628,143577,7486442,1528628,10.97,1064.67,20.42,20.42,8310508815,20.52,20.52,8310508815 +엔알비,475230,8,14500,2,1780,13.99,2125609,202758,10427139,2125609,13.99,1048.35,20.39,20.39,30742632650,20.33,20.33,30742632650 +상지건설,042940,9,11730,2,1030,9.63,1314112,149392,6828712,1314112,9.63,879.64,19.24,19.24,15790907630,19.71,19.71,15790907630 +클로봇,466100,10,22750,2,2200,10.71,4779941,2313314,24764639,4779941,10.71,206.63,19.30,19.30,104045780975,18.47,18.47,104045780975 +동일스틸럭스,023790,11,2800,1,645,29.93,5289303,7928270,26139617,5289303,29.93,66.71,20.23,20.23,13435471518,18.36,18.36,13435471518 +오리엔트정공,065500,12,3022,2,187,6.60,5557012,12397193,31742912,5557012,6.60,44.82,17.51,17.51,17219696054,17.95,17.95,17219696054 +PLUS 미국채30년액티브,464470,13,51365,2,445,0.87,200543,7885,1194000,200543,0.87,2543.35,16.80,16.80,10300969650,16.80,16.80,10300969650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7275,5,-30,-0.41,743469,7114831,5000000,743469,-0.41,10.45,14.87,14.87,5416442790,14.89,14.89,5416442790 +디에이치엑스컴퍼니,031860,15,1026,2,145,16.46,2461227,162753,17172021,2461227,16.46,1512.25,14.33,14.33,2581630805,14.65,14.65,2581630805 +1Q 샤오미밸류체인액티브,0094X0,16,9955,2,70,0.71,112141,163167,800000,112141,0.71,68.73,14.02,14.02,1116919274,14.02,14.02,1116919274 +금강공업,014280,17,5210,2,870,20.05,4050185,43712,29329357,4050185,20.05,9265.61,13.81,13.81,20980586491,13.73,13.73,20980586491 +온코닉테라퓨틱스,476060,18,34900,2,1550,4.65,1352666,3817396,11063810,1352666,4.65,35.43,12.23,12.23,47600463500,12.33,12.33,47600463500 +빌리언스,044480,19,406,5,-26,-6.02,4728100,49279604,40663728,4728100,-6.02,9.59,11.63,11.63,2017347016,12.22,12.22,2017347016 +HJ중공업,097230,20,29300,2,1700,6.16,10161279,24654894,83274281,10161279,6.16,41.21,12.20,12.20,297769364875,12.20,12.20,297769364875 +한라IMS,092460,21,16650,2,2010,13.73,2092335,322865,17109680,2092335,13.73,648.05,12.23,12.23,34538455780,12.12,12.12,34538455780 +일승,333430,22,6500,2,330,5.35,3739854,1685165,30726747,3739854,5.35,221.93,12.17,12.17,24190968925,12.11,12.11,24190968925 +일성건설,013360,23,1563,2,146,10.30,5989855,186280,54024880,5989855,10.30,3215.51,11.09,11.09,9846601011,11.66,11.66,9846601011 +TIMEFOLIO K바이오액티브,463050,24,14850,2,15,0.10,1144277,755098,10050000,1144277,0.10,151.54,11.39,11.39,17100638384,11.46,11.46,17100638384 +KODEX 바이오,244580,25,10095,2,75,0.75,1954747,2034679,17200000,1954747,0.75,96.07,11.36,11.36,19711763596,11.35,11.35,19711763596 +엘앤씨바이오,290650,26,48550,2,6400,15.18,2916380,4165686,24618850,2916380,15.18,70.01,11.85,11.85,135232828525,11.31,11.31,135232828525 +RISE 코리아밸류업위클리고정커버드콜,0094M0,27,10090,2,15,0.15,113093,80463,1000000,113093,0.15,140.55,11.31,11.31,1139923100,11.30,11.30,1139923100 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,18805,2,105,0.56,113923,148687,1000000,113923,0.56,76.62,11.39,11.39,2120578125,11.28,11.28,2120578125 +코아스,071950,29,8480,5,-870,-9.30,339721,2431032,3290720,339721,-9.30,13.97,10.32,10.32,2958390615,10.60,10.60,2958390615 +티엑스알로보틱스,484810,30,18150,2,920,5.34,1570921,7246083,15450915,1570921,5.34,21.68,10.17,10.17,29667124110,10.58,10.58,29667124110 diff --git a/top30/20250908/top30-atvtr-20250908-103001.csv b/top30/20250908/top30-atvtr-20250908-103001.csv new file mode 100644 index 000000000000..3508af03658b --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,746,2,156,26.44,15465359,949408,26717799,15465359,26.44,1628.95,57.88,57.88,11559634627,58.00,58.00,11559634627 +씨피시스템,413630,2,2410,1,555,29.92,19916533,2777604,36436626,19916533,29.92,717.04,54.66,54.66,45521592106,51.84,51.84,45521592106 +스튜디오삼익,415380,3,4620,2,435,10.39,1657883,70520,4054630,1657883,10.39,2350.94,40.89,40.89,8246084464,44.02,44.02,8246084464 +PS일렉트로닉스,332570,4,5650,2,750,15.31,14204627,7105264,43258755,14204627,15.31,199.92,32.84,32.84,79203683405,32.41,32.41,79203683405 +케이쓰리아이,431190,5,5190,2,315,6.46,1853007,143577,7486442,1853007,6.46,1290.60,24.75,24.75,10020178370,25.79,25.79,10020178370 +베셀,177350,6,1576,2,46,3.01,4622784,22758676,19653767,4622784,3.01,20.31,23.52,23.52,7418453160,23.95,23.95,7418453160 +클로봇,466100,7,23200,2,2650,12.90,6156820,2313314,24764639,6156820,12.90,266.15,24.86,24.86,135638989075,23.61,23.61,135638989075 +모코엠시스,333050,8,1640,2,15,0.92,5317845,22690360,24613326,5317845,0.92,23.44,21.61,21.61,9138828200,22.64,22.64,9138828200 +엔알비,475230,9,14670,2,1950,15.33,2187263,202758,10427139,2187263,15.33,1078.76,20.98,20.98,31641530545,20.69,20.69,31641530545 +상지건설,042940,10,11540,2,840,7.85,1342649,149392,6828712,1342649,7.85,898.74,19.66,19.66,16123239455,20.46,20.46,16123239455 +오리엔트정공,065500,11,3010,2,175,6.17,5682726,12397193,31742912,5682726,6.17,45.84,17.90,17.90,17599295901,18.42,18.42,17599295901 +동일스틸럭스,023790,12,2800,1,645,29.93,5292900,7928270,26139617,5292900,29.93,66.76,20.25,20.25,13445543118,18.37,18.37,13445543118 +PLUS 미국채30년액티브,464470,13,51355,2,435,0.85,206742,7885,1194000,206742,0.85,2621.97,17.32,17.32,10619345090,17.32,17.32,10619345090 +디에이치엑스컴퍼니,031860,14,1046,2,165,18.73,2670623,162753,17172021,2670623,18.73,1640.91,15.55,15.55,2801077683,15.59,15.59,2801077683 +1Q 샤오미밸류체인액티브,0094X0,15,9975,2,90,0.91,122768,163167,800000,122768,0.91,75.24,15.35,15.35,1222935994,15.33,15.33,1222935994 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7265,5,-40,-0.55,743619,7114831,5000000,743619,-0.55,10.45,14.87,14.87,5417532790,14.91,14.91,5417532790 +금강공업,014280,17,5200,2,860,19.82,4338391,43712,29329357,4338391,19.82,9924.94,14.79,14.79,22480308801,14.74,14.74,22480308801 +일승,333430,18,6660,2,490,7.94,4263901,1685165,30726747,4263901,7.94,253.03,13.88,13.88,27662019670,13.52,13.52,27662019670 +ACE BYD밸류체인액티브,0079X0,19,12050,2,125,1.05,249950,985133,1850000,249950,1.05,25.37,13.51,13.51,3010821825,13.51,13.51,3010821825 +온코닉테라퓨틱스,476060,20,34800,2,1450,4.35,1370016,3817396,11063810,1370016,4.35,35.89,12.38,12.38,48204950125,12.52,12.52,48204950125 +한라IMS,092460,21,16730,2,2090,14.28,2161755,322865,17109680,2161755,14.28,669.55,12.63,12.63,35699757735,12.47,12.47,35699757735 +빌리언스,044480,22,410,5,-22,-5.09,4837645,49279604,40663728,4837645,-5.09,9.82,11.90,11.90,2061981918,12.37,12.37,2061981918 +HJ중공업,097230,23,29450,2,1850,6.70,10341364,24654894,83274281,10341364,6.70,41.94,12.42,12.42,303053112500,12.36,12.36,303053112500 +일성건설,013360,24,1540,2,123,8.68,6207976,186280,54024880,6207976,8.68,3332.60,11.49,11.49,10182648453,12.24,12.24,10182648453 +엘앤씨바이오,290650,25,48700,2,6550,15.54,3104287,4165686,24618850,3104287,15.54,74.52,12.61,12.61,144409062750,12.04,12.04,144409062750 +TIMEFOLIO K바이오액티브,463050,26,14870,2,35,0.24,1151259,755098,10050000,1151259,0.24,152.46,11.46,11.46,17204404163,11.51,11.51,17204404163 +KODEX 바이오,244580,27,10110,2,90,0.90,1961967,2034679,17200000,1961967,0.90,96.43,11.41,11.41,19784733331,11.38,11.38,19784733331 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10090,2,15,0.15,113094,80463,1000000,113094,0.15,140.55,11.31,11.31,1139933190,11.30,11.30,1139933190 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,18805,2,105,0.56,113923,148687,1000000,113923,0.56,76.62,11.39,11.39,2120578125,11.28,11.28,2120578125 +티엑스알로보틱스,484810,30,18370,2,1140,6.62,1631834,7246083,15450915,1631834,6.62,22.52,10.56,10.56,30775935650,10.84,10.84,30775935650 diff --git a/top30/20250908/top30-atvtr-20250908-104002.csv b/top30/20250908/top30-atvtr-20250908-104002.csv new file mode 100644 index 000000000000..52014dcaff43 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,744,2,154,26.10,16033080,949408,26717799,16033080,26.10,1688.74,60.01,60.01,11983240788,60.28,60.28,11983240788 +씨피시스템,413630,2,2410,1,555,29.92,19968854,2777604,36436626,19968854,29.92,718.92,54.80,54.80,45647685716,51.98,51.98,45647685716 +스튜디오삼익,415380,3,4600,2,415,9.92,1669584,70520,4054630,1669584,9.92,2367.53,41.18,41.18,8300043869,44.50,44.50,8300043869 +PS일렉트로닉스,332570,4,5650,2,750,15.31,14551821,7105264,43258755,14551821,15.31,204.80,33.64,33.64,81168714590,33.21,33.21,81168714590 +클로봇,466100,5,23550,2,3000,14.60,7629298,2313314,24764639,7629298,14.60,329.80,30.81,30.81,169843695950,29.12,29.12,169843695950 +케이쓰리아이,431190,6,5160,2,285,5.85,1991562,143577,7486442,1991562,5.85,1387.10,26.60,26.60,10735108100,27.79,27.79,10735108100 +베셀,177350,7,1588,2,58,3.79,4830926,22758676,19653767,4830926,3.79,21.23,24.58,24.58,7749651191,24.83,24.83,7749651191 +모코엠시스,333050,8,1624,5,-1,-0.06,5459688,22690360,24613326,5459688,-0.06,24.06,22.18,22.18,9369859848,23.44,23.44,9369859848 +엔알비,475230,9,14560,2,1840,14.47,2223105,202758,10427139,2223105,14.47,1096.43,21.32,21.32,32165996995,21.19,21.19,32165996995 +상지건설,042940,10,11720,2,1020,9.53,1364571,149392,6828712,1364571,9.53,913.42,19.98,19.98,16377620320,20.46,20.46,16377620320 +오리엔트정공,065500,11,3035,2,200,7.05,5744693,12397193,31742912,5744693,7.05,46.34,18.10,18.10,17786290161,18.46,18.46,17786290161 +동일스틸럭스,023790,12,2800,1,645,29.93,5296274,7928270,26139617,5296274,29.93,66.80,20.26,20.26,13454990318,18.38,18.38,13454990318 +PLUS 미국채30년액티브,464470,13,51325,2,405,0.80,214881,7885,1194000,214881,0.80,2725.19,18.00,18.00,11037181430,18.01,18.01,11037181430 +일승,333430,14,6700,2,530,8.59,5627188,1685165,30726747,5627188,8.59,333.93,18.31,18.31,36861747740,17.91,17.91,36861747740 +1Q 샤오미밸류체인액티브,0094X0,15,9960,2,75,0.76,142483,163167,800000,142483,0.76,87.32,17.81,17.81,1418957572,17.81,17.81,1418957572 +금강공업,014280,16,5230,2,890,20.51,4729919,43712,29329357,4729919,20.51,9999.99,16.13,16.13,24529557531,15.99,15.99,24529557531 +디에이치엑스컴퍼니,031860,17,1046,2,165,18.73,2722296,162753,17172021,2722296,18.73,1672.65,15.85,15.85,2854624537,15.89,15.89,2854624537 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7265,5,-40,-0.55,743669,7114831,5000000,743669,-0.55,10.45,14.87,14.87,5417896040,14.92,14.92,5417896040 +ACE BYD밸류체인액티브,0079X0,19,12115,2,190,1.59,266194,985133,1850000,266194,1.59,27.02,14.39,14.39,3207506610,14.31,14.31,3207506610 +한라IMS,092460,20,16820,2,2180,14.89,2314577,322865,17109680,2314577,14.89,716.89,13.53,13.53,38302613845,13.31,13.31,38302613845 +엘앤씨바이오,290650,21,47900,2,5750,13.64,3249024,4165686,24618850,3249024,13.64,77.99,13.20,13.20,151368510700,12.84,12.84,151368510700 +HJ중공업,097230,22,29550,2,1950,7.07,10585256,24654894,83274281,10585256,7.07,42.93,12.71,12.71,310266549275,12.61,12.61,310266549275 +온코닉테라퓨틱스,476060,23,34950,2,1600,4.80,1383145,3817396,11063810,1383145,4.80,36.23,12.50,12.50,48664120025,12.59,12.59,48664120025 +빌리언스,044480,24,413,5,-19,-4.40,4926548,49279604,40663728,4926548,-4.40,10.00,12.12,12.12,2098545594,12.50,12.50,2098545594 +일성건설,013360,25,1535,2,118,8.33,6267874,186280,54024880,6267874,8.33,3364.76,11.60,11.60,10274465472,12.39,12.39,10274465472 +세진중공업,075580,26,23700,2,4400,22.80,7172009,3397109,56849456,7172009,22.80,211.12,12.62,12.62,159999224790,11.88,11.88,159999224790 +KODEX 코스닥150선물인버스,251340,27,3367,5,-28,-0.82,8816430,22516072,74800000,8816430,-0.82,39.16,11.79,11.79,29769345913,11.82,11.82,29769345913 +TIMEFOLIO K바이오액티브,463050,28,14880,2,45,0.30,1170936,755098,10050000,1170936,0.30,155.07,11.65,11.65,17496960291,11.70,11.70,17496960291 +KODEX 바이오,244580,29,10125,2,105,1.05,1991529,2034679,17200000,1991529,1.05,97.88,11.58,11.58,20083865476,11.53,11.53,20083865476 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10100,2,25,0.25,113101,80463,1000000,113101,0.25,140.56,11.31,11.31,1140003890,11.29,11.29,1140003890 diff --git a/top30/20250908/top30-atvtr-20250908-105002.csv b/top30/20250908/top30-atvtr-20250908-105002.csv new file mode 100644 index 000000000000..57f46c164d57 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,740,2,150,25.42,16473198,949408,26717799,16473198,25.42,1735.10,61.66,61.66,12308637915,62.26,62.26,12308637915 +씨피시스템,413630,2,2410,1,555,29.92,19992128,2777604,36436626,19992128,29.92,719.76,54.87,54.87,45703776056,52.05,52.05,45703776056 +스튜디오삼익,415380,3,4530,2,345,8.24,1684703,70520,4054630,1684703,8.24,2388.97,41.55,41.55,8368576149,45.56,45.56,8368576149 +PS일렉트로닉스,332570,4,5670,2,770,15.71,14736383,7105264,43258755,14736383,15.71,207.40,34.07,34.07,82214915170,33.52,33.52,82214915170 +클로봇,466100,5,23350,2,2800,13.63,8593433,2313314,24764639,8593433,13.63,371.48,34.70,34.70,192459678725,33.28,33.28,192459678725 +케이쓰리아이,431190,6,5160,2,285,5.85,2031109,143577,7486442,2031109,5.85,1414.65,27.13,27.13,10939601415,28.32,28.32,10939601415 +베셀,177350,7,1580,2,50,3.27,4905801,22758676,19653767,4905801,3.27,21.56,24.96,24.96,7867975139,25.34,25.34,7867975139 +모코엠시스,333050,8,1625,3,0,0.00,5555292,22690360,24613326,5555292,0.00,24.48,22.57,22.57,9524939283,23.81,23.81,9524939283 +ACE BYD밸류체인액티브,0079X0,9,12035,2,110,0.92,431110,985133,1850000,431110,0.92,43.76,23.30,23.30,5199901955,23.35,23.35,5199901955 +엔알비,475230,10,14560,2,1840,14.47,2262166,202758,10427139,2262166,14.47,1115.70,21.69,21.69,32731969170,21.56,21.56,32731969170 +상지건설,042940,11,11670,2,970,9.07,1401875,149392,6828712,1401875,9.07,938.39,20.53,20.53,16815362580,21.10,21.10,16815362580 +1Q 샤오미밸류체인액티브,0094X0,12,9925,2,40,0.40,160363,163167,800000,160363,0.40,98.28,20.05,20.05,1596655022,20.11,20.11,1596655022 +일승,333430,13,6650,2,480,7.78,5993504,1685165,30726747,5993504,7.78,355.66,19.51,19.51,39308327755,19.24,19.24,39308327755 +오리엔트정공,065500,14,3040,2,205,7.23,5807686,12397193,31742912,5807686,7.23,46.85,18.30,18.30,17977682436,18.63,18.63,17977682436 +동일스틸럭스,023790,15,2800,1,645,29.93,5299456,7928270,26139617,5299456,29.93,66.84,20.27,20.27,13463899918,18.40,18.40,13463899918 +PLUS 미국채30년액티브,464470,16,51365,2,445,0.87,214977,7885,1194000,214977,0.87,2726.40,18.00,18.00,11042112600,18.00,18.00,11042112600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7255,5,-50,-0.68,873026,7114831,5000000,873026,-0.68,12.27,17.46,17.46,6356378470,17.52,17.52,6356378470 +한국피아이엠,448900,18,14160,2,2170,18.10,1093412,100889,6004457,1093412,18.10,1083.78,18.21,18.21,14812991670,17.42,17.42,14812991670 +금강공업,014280,19,5280,2,940,21.66,5088614,43712,29329357,5088614,21.66,9999.99,17.35,17.35,26423236931,17.06,17.06,26423236931 +디에이치엑스컴퍼니,031860,20,1027,2,146,16.57,2759962,162753,17172021,2759962,16.57,1695.80,16.07,16.07,2893733608,16.41,16.41,2893733608 +KODEX 코스닥150선물인버스,251340,21,3365,5,-30,-0.88,10078025,22516072,74800000,10078025,-0.88,44.76,13.47,13.47,34014608122,13.51,13.51,34014608122 +한라IMS,092460,22,16950,2,2310,15.78,2354514,322865,17109680,2354514,15.78,729.26,13.76,13.76,38975077845,13.44,13.44,38975077845 +엘앤씨바이오,290650,23,48200,2,6050,14.35,3336106,4165686,24618850,3336106,14.35,80.09,13.55,13.55,155566292100,13.11,13.11,155566292100 +HJ중공업,097230,24,29400,2,1800,6.52,10751642,24654894,83274281,10751642,6.52,43.61,12.91,12.91,315169530775,12.87,12.87,315169530775 +빌리언스,044480,25,411,5,-21,-4.86,5018519,49279604,40663728,5018519,-4.86,10.18,12.34,12.34,2136487737,12.78,12.78,2136487737 +온코닉테라퓨틱스,476060,26,35000,2,1650,4.95,1395593,3817396,11063810,1395593,4.95,36.56,12.61,12.61,49100239175,12.68,12.68,49100239175 +일성건설,013360,27,1534,2,117,8.26,6324940,186280,54024880,6324940,8.26,3395.39,11.71,11.71,10361889163,12.50,12.50,10361889163 +세진중공업,075580,28,23950,2,4650,24.09,7465028,3397109,56849456,7465028,24.09,219.75,13.13,13.13,166974076865,12.26,12.26,166974076865 +엔케이,085310,29,1399,2,99,7.62,9909560,5695260,78880322,9909560,7.62,174.00,12.56,12.56,13511248152,12.24,12.24,13511248152 +KODEX 바이오,244580,30,10135,2,115,1.15,2062916,2034679,17200000,2062916,1.15,101.39,11.99,11.99,20806921962,11.94,11.94,20806921962 diff --git a/top30/20250908/top30-atvtr-20250908-110002.csv b/top30/20250908/top30-atvtr-20250908-110002.csv new file mode 100644 index 000000000000..994efc2ffe00 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,734,2,144,24.41,16847777,949408,26717799,16847777,24.41,1774.56,63.06,63.06,12584920352,64.17,64.17,12584920352 +씨피시스템,413630,2,2410,1,555,29.92,20001660,2777604,36436626,20001660,29.92,720.10,54.89,54.89,45726748176,52.07,52.07,45726748176 +스튜디오삼익,415380,3,4505,2,320,7.65,1693344,70520,4054630,1693344,7.65,2401.23,41.76,41.76,8407502944,46.03,46.03,8407502944 +클로봇,466100,4,23000,2,2450,11.92,9258840,2313314,24764639,9258840,11.92,400.24,37.39,37.39,207871357500,36.50,36.50,207871357500 +PS일렉트로닉스,332570,5,5640,2,740,15.10,14888676,7105264,43258755,14888676,15.10,209.54,34.42,34.42,83072893005,34.05,34.05,83072893005 +케이쓰리아이,431190,6,5180,2,305,6.26,2056316,143577,7486442,2056316,6.26,1432.20,27.47,27.47,11070180795,28.55,28.55,11070180795 +한국피아이엠,448900,7,14130,2,2140,17.85,1622095,100889,6004457,1622095,17.85,1607.80,27.01,27.01,22383849235,26.38,26.38,22383849235 +베셀,177350,8,1581,2,51,3.33,4935177,22758676,19653767,4935177,3.33,21.68,25.11,25.11,7914267164,25.47,25.47,7914267164 +ACE BYD밸류체인액티브,0079X0,9,12070,2,145,1.22,447059,985133,1850000,447059,1.22,45.38,24.17,24.17,5392476275,24.15,24.15,5392476275 +모코엠시스,333050,10,1629,2,4,0.25,5582101,22690360,24613326,5582101,0.25,24.60,22.68,22.68,9568476965,23.86,23.86,9568476965 +엔알비,475230,11,14720,2,2000,15.72,2310257,202758,10427139,2310257,15.72,1139.42,22.16,22.16,33437812115,21.79,21.79,33437812115 +상지건설,042940,12,11550,2,850,7.94,1418693,149392,6828712,1418693,7.94,949.64,20.78,20.78,17010473510,21.57,21.57,17010473510 +1Q 샤오미밸류체인액티브,0094X0,13,9975,2,90,0.91,161347,163167,800000,161347,0.91,98.88,20.17,20.17,1606437787,20.13,20.13,1606437787 +일승,333430,14,6650,2,480,7.78,6186536,1685165,30726747,6186536,7.78,367.12,20.13,20.13,40592387100,19.87,19.87,40592387100 +오리엔트정공,065500,15,3025,2,190,6.70,5872315,12397193,31742912,5872315,6.70,47.37,18.50,18.50,18173224746,18.93,18.93,18173224746 +금강공업,014280,16,5390,2,1050,24.19,5660780,43712,29329357,5660780,24.19,9999.99,19.30,19.30,29468834296,18.64,18.64,29468834296 +동일스틸럭스,023790,17,2800,1,645,29.93,5303857,7928270,26139617,5303857,29.93,66.90,20.29,20.29,13476222718,18.41,18.41,13476222718 +PLUS 미국채30년액티브,464470,18,51395,2,475,0.93,216274,7885,1194000,216274,0.93,2742.85,18.11,18.11,11108766400,18.10,18.10,11108766400 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7265,5,-40,-0.55,888646,7114831,5000000,888646,-0.55,12.49,17.77,17.77,6469857770,17.81,17.81,6469857770 +디에이치엑스컴퍼니,031860,20,1039,2,158,17.93,2807305,162753,17172021,2807305,17.93,1724.89,16.35,16.35,2942295723,16.49,16.49,2942295723 +엔케이,085310,21,1374,2,74,5.69,11354127,5695260,78880322,11354127,5.69,199.36,14.39,14.39,15520257419,14.32,14.32,15520257419 +KODEX 코스닥150선물인버스,251340,22,3365,5,-30,-0.88,10478856,22516072,74800000,10478856,-0.88,46.54,14.01,14.01,35362443026,14.05,14.05,35362443026 +한라IMS,092460,23,17210,2,2570,17.55,2455348,322865,17109680,2455348,17.55,760.49,14.35,14.35,40701500530,13.82,13.82,40701500530 +엘앤씨바이오,290650,24,48600,2,6450,15.30,3406521,4165686,24618850,3406521,15.30,81.78,13.84,13.84,158977485750,13.29,13.29,158977485750 +HJ중공업,097230,25,29300,2,1700,6.16,11059283,24654894,83274281,11059283,6.16,44.86,13.28,13.28,324172880900,13.29,13.29,324172880900 +빌리언스,044480,26,410,5,-22,-5.09,5125495,49279604,40663728,5125495,-5.09,10.40,12.60,12.60,2180429873,13.08,13.08,2180429873 +일성건설,013360,27,1520,2,103,7.27,6466816,186280,54024880,6466816,7.27,3471.56,11.97,11.97,10578242317,12.88,12.88,10578242317 +온코닉테라퓨틱스,476060,28,35050,2,1700,5.10,1411119,3817396,11063810,1411119,5.10,36.97,12.75,12.75,49644963375,12.80,12.80,49644963375 +세진중공업,075580,29,23800,2,4500,23.32,7656640,3397109,56849456,7656640,23.32,225.39,13.47,13.47,171545465315,12.68,12.68,171545465315 +KODEX 차이나휴머노이드로봇,0048K0,30,10560,2,410,4.04,1436348,2129189,11850000,1436348,4.04,67.46,12.12,12.12,15130598297,12.09,12.09,15130598297 diff --git a/top30/20250908/top30-atvtr-20250908-111002.csv b/top30/20250908/top30-atvtr-20250908-111002.csv new file mode 100644 index 000000000000..89e219d69cfc --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,739,2,149,25.25,17082411,949408,26717799,17082411,25.25,1799.27,63.94,63.94,12757908983,64.62,64.62,12757908983 +씨피시스템,413630,2,2410,1,555,29.92,20029197,2777604,36436626,20029197,29.92,721.10,54.97,54.97,45793112346,52.15,52.15,45793112346 +스튜디오삼익,415380,3,4490,2,305,7.29,1714468,70520,4054630,1714468,7.29,2431.18,42.28,42.28,8502222539,46.70,46.70,8502222539 +클로봇,466100,4,22600,2,2050,9.98,9998273,2313314,24764639,9998273,9.98,432.21,40.37,40.37,224712218200,40.15,40.15,224712218200 +PS일렉트로닉스,332570,5,5630,2,730,14.90,15016513,7105264,43258755,15016513,14.90,211.34,34.71,34.71,83792632475,34.41,34.41,83792632475 +한국피아이엠,448900,6,13790,2,1800,15.01,1825482,100889,6004457,1825482,15.01,1809.40,30.40,30.40,25225902045,30.47,30.47,25225902045 +케이쓰리아이,431190,7,5150,2,275,5.64,2082265,143577,7486442,2082265,5.64,1450.28,27.81,27.81,11203995655,29.06,29.06,11203995655 +베셀,177350,8,1582,2,52,3.40,4955308,22758676,19653767,4955308,3.40,21.77,25.21,25.21,7946001252,25.56,25.56,7946001252 +모코엠시스,333050,9,1620,5,-5,-0.31,5623958,22690360,24613326,5623958,-0.31,24.79,22.85,22.85,9636351892,24.17,24.17,9636351892 +ACE BYD밸류체인액티브,0079X0,10,12100,2,175,1.47,447579,985133,1850000,447579,1.47,45.43,24.19,24.19,5398752825,24.12,24.12,5398752825 +엔알비,475230,11,14610,2,1890,14.86,2361754,202758,10427139,2361754,14.86,1164.81,22.65,22.65,34188697740,22.44,22.44,34188697740 +1Q 샤오미밸류체인액티브,0094X0,12,10000,2,115,1.16,179625,163167,800000,179625,1.16,110.09,22.45,22.45,1788734697,22.36,22.36,1788734697 +상지건설,042940,13,11470,2,770,7.20,1440997,149392,6828712,1440997,7.20,964.57,21.10,21.10,17267399225,22.05,22.05,17267399225 +금강공업,014280,14,5130,2,790,18.20,6337580,43712,29329357,6337580,18.20,9999.99,21.61,21.61,33037136806,21.96,21.96,33037136806 +일승,333430,15,6570,2,400,6.48,6412514,1685165,30726747,6412514,6.48,380.53,20.87,20.87,42082493400,20.85,20.85,42082493400 +오리엔트정공,065500,16,3015,2,180,6.35,5967437,12397193,31742912,5967437,6.35,48.14,18.80,18.80,18460220953,19.29,19.29,18460220953 +동일스틸럭스,023790,17,2800,1,645,29.93,5306128,7928270,26139617,5306128,29.93,66.93,20.30,20.30,13482581518,18.42,18.42,13482581518 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7275,5,-30,-0.41,920335,7114831,5000000,920335,-0.41,12.94,18.41,18.41,6700553675,18.42,18.42,6700553675 +PLUS 미국채30년액티브,464470,19,51400,2,480,0.94,216763,7885,1194000,216763,0.94,2749.06,18.15,18.15,11133898895,18.14,18.14,11133898895 +케이씨티,089150,20,4315,2,315,7.88,2947138,371401,17150000,2947138,7.88,793.52,17.18,17.18,12866251350,17.39,17.39,12866251350 +디에이치엑스컴퍼니,031860,21,1020,2,139,15.78,2844610,162753,17172021,2844610,15.78,1747.81,16.57,16.57,2980603623,17.02,17.02,2980603623 +한라IMS,092460,22,17780,2,3140,21.45,2914638,322865,17109680,2914638,21.45,902.74,17.04,17.04,48772501510,16.03,16.03,48772501510 +엔케이,085310,23,1361,2,61,4.69,12274190,5695260,78880322,12274190,4.69,215.52,15.56,15.56,16780487864,15.63,15.63,16780487864 +KODEX 코스닥150선물인버스,251340,24,3365,5,-30,-0.88,10679192,22516072,74800000,10679192,-0.88,47.43,14.28,14.28,36037441718,14.32,14.32,36037441718 +엘앤씨바이오,290650,25,48000,2,5850,13.88,3472392,4165686,24618850,3472392,13.88,83.36,14.10,14.10,162141754175,13.72,13.72,162141754175 +HJ중공업,097230,26,29200,2,1600,5.80,11309035,24654894,83274281,11309035,5.80,45.87,13.58,13.58,331461451625,13.63,13.63,331461451625 +빌리언스,044480,27,411,5,-21,-4.86,5207843,49279604,40663728,5207843,-4.86,10.57,12.81,12.81,2214172853,13.25,13.25,2214172853 +세진중공업,075580,28,23700,2,4400,22.80,7892310,3397109,56849456,7892310,22.80,232.32,13.88,13.88,177106296790,13.14,13.14,177106296790 +KODEX 차이나휴머노이드로봇,0048K0,29,10585,2,435,4.29,1561472,2129189,11850000,1561472,4.29,73.34,13.18,13.18,16450334889,13.11,13.11,16450334889 +일성건설,013360,30,1513,2,96,6.77,6551926,186280,54024880,6551926,6.77,3517.25,12.13,12.13,10707006272,13.10,13.10,10707006272 diff --git a/top30/20250908/top30-atvtr-20250908-112002.csv b/top30/20250908/top30-atvtr-20250908-112002.csv new file mode 100644 index 000000000000..84a00e00a39c --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,742,2,152,25.76,17339771,949408,26717799,17339771,25.76,1826.38,64.90,64.90,12948052762,65.31,65.31,12948052762 +씨피시스템,413630,2,2410,1,555,29.92,20034437,2777604,36436626,20034437,29.92,721.28,54.98,54.98,45805740746,52.16,52.16,45805740746 +스튜디오삼익,415380,3,4460,2,275,6.57,1726592,70520,4054630,1726592,6.57,2448.37,42.58,42.58,8556369389,47.32,47.32,8556369389 +클로봇,466100,4,22200,2,1650,8.03,10773867,2313314,24764639,10773867,8.03,465.73,43.51,43.51,242061668725,44.03,44.03,242061668725 +PS일렉트로닉스,332570,5,5620,2,720,14.69,15138896,7105264,43258755,15138896,14.69,213.07,35.00,35.00,84479362275,34.75,34.75,84479362275 +한국피아이엠,448900,6,13710,2,1720,14.35,1940649,100889,6004457,1940649,14.35,1923.55,32.32,32.32,26811294080,32.57,32.57,26811294080 +케이쓰리아이,431190,7,5120,2,245,5.03,2119731,143577,7486442,2119731,5.03,1476.37,28.31,28.31,11395720035,29.73,29.73,11395720035 +베셀,177350,8,1591,2,61,3.99,5028934,22758676,19653767,5028934,3.99,22.10,25.59,25.59,8062684383,25.78,25.78,8062684383 +모코엠시스,333050,9,1618,5,-7,-0.43,5735292,22690360,24613326,5735292,-0.43,25.28,23.30,23.30,9815989908,24.65,24.65,9815989908 +ACE BYD밸류체인액티브,0079X0,10,12040,2,115,0.96,455103,985133,1850000,455103,0.96,46.20,24.60,24.60,5489569790,24.65,24.65,5489569790 +1Q 샤오미밸류체인액티브,0094X0,11,9945,2,60,0.61,188429,163167,800000,188429,0.61,115.48,23.55,23.55,1876558247,23.59,23.59,1876558247 +엔알비,475230,12,14490,2,1770,13.92,2391046,202758,10427139,2391046,13.92,1179.26,22.93,22.93,34614787200,22.91,22.91,34614787200 +금강공업,014280,13,5170,2,830,19.12,6546762,43712,29329357,6546762,19.12,9999.99,22.32,22.32,34107765656,22.49,22.49,34107765656 +상지건설,042940,14,11420,2,720,6.73,1455051,149392,6828712,1455051,6.73,973.98,21.31,21.31,17428435675,22.35,22.35,17428435675 +일승,333430,15,6580,2,410,6.65,6654572,1685165,30726747,6654572,6.65,394.89,21.66,21.66,43690260560,21.61,21.61,43690260560 +오리엔트정공,065500,16,2985,2,150,5.29,6170389,12397193,31742912,6170389,5.29,49.77,19.44,19.44,19067951743,20.12,20.12,19067951743 +케이씨티,089150,17,4260,2,260,6.50,3185474,371401,17150000,3185474,6.50,857.69,18.57,18.57,13889800975,19.01,19.01,13889800975 +동일스틸럭스,023790,18,2800,1,645,29.93,5324283,7928270,26139617,5324283,29.93,67.16,20.37,20.37,13533415518,18.49,18.49,13533415518 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7275,5,-30,-0.41,920335,7114831,5000000,920335,-0.41,12.94,18.41,18.41,6700553675,18.42,18.42,6700553675 +PLUS 미국채30년액티브,464470,20,51405,2,485,0.95,218228,7885,1194000,218228,0.95,2767.63,18.28,18.28,11209199575,18.26,18.26,11209199575 +한라IMS,092460,21,17330,2,2690,18.37,3181503,322865,17109680,3181503,18.37,985.40,18.59,18.59,53486510070,18.04,18.04,53486510070 +디에이치엑스컴퍼니,031860,22,1016,2,135,15.32,2895463,162753,17172021,2895463,15.32,1779.05,16.86,16.86,3032255883,17.38,17.38,3032255883 +엔케이,085310,23,1368,2,68,5.23,12942129,5695260,78880322,12942129,5.23,227.24,16.41,16.41,17696806522,16.40,16.40,17696806522 +KODEX 코스닥150선물인버스,251340,24,3370,5,-25,-0.74,11402224,22516072,74800000,11402224,-0.74,50.64,15.24,15.24,38473560180,15.26,15.26,38473560180 +화승알앤에이,378850,25,3530,2,530,17.67,2894860,18758,18993623,2894860,17.67,9999.99,15.24,15.24,9912919060,14.78,14.78,9912919060 +HJ중공업,097230,26,28550,2,950,3.44,11745680,24654894,83274281,11745680,3.44,47.64,14.10,14.10,344119816450,14.47,14.47,344119816450 +엘앤씨바이오,290650,27,49400,2,7250,17.20,3610503,4165686,24618850,3610503,17.20,86.67,14.67,14.67,168874174225,13.89,13.89,168874174225 +오리엔탈정공,014940,28,9930,2,1130,12.84,6615203,2316116,45573661,6615203,12.84,285.62,14.52,14.52,62718016180,13.86,13.86,62718016180 +KODEX 차이나휴머노이드로봇,0048K0,29,10545,2,395,3.89,1638912,2129189,11850000,1638912,3.89,76.97,13.83,13.83,17270396084,13.82,13.82,17270396084 +세진중공업,075580,30,23350,2,4050,20.98,8001648,3397109,56849456,8001648,20.98,235.54,14.08,14.08,179679242240,13.54,13.54,179679242240 diff --git a/top30/20250908/top30-atvtr-20250908-113002.csv b/top30/20250908/top30-atvtr-20250908-113002.csv new file mode 100644 index 000000000000..1a41c3647420 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,752,2,162,27.46,18012441,949408,26717799,18012441,27.46,1897.23,67.42,67.42,13451572644,66.95,66.95,13451572644 +씨피시스템,413630,2,2410,1,555,29.92,20063362,2777604,36436626,20063362,29.92,722.33,55.06,55.06,45875449996,52.24,52.24,45875449996 +클로봇,466100,3,22000,2,1450,7.06,11447735,2313314,24764639,11447735,7.06,494.86,46.23,46.23,256926083600,47.16,47.16,256926083600 +스튜디오삼익,415380,4,4570,2,385,9.20,1750217,70520,4054630,1750217,9.20,2481.87,43.17,43.17,8662513774,46.75,46.75,8662513774 +PS일렉트로닉스,332570,5,5510,2,610,12.45,15536478,7105264,43258755,15536478,12.45,218.66,35.92,35.92,86690297570,36.37,36.37,86690297570 +한국피아이엠,448900,6,13550,2,1560,13.01,2055318,100889,6004457,2055318,13.01,2037.21,34.23,34.23,28383726130,34.89,34.89,28383726130 +케이쓰리아이,431190,7,5130,2,255,5.23,2131759,143577,7486442,2131759,5.23,1484.75,28.47,28.47,11457383915,29.83,29.83,11457383915 +베셀,177350,8,1572,2,42,2.75,5068928,22758676,19653767,5068928,2.75,22.27,25.79,25.79,8125822275,26.30,26.30,8125822275 +모코엠시스,333050,9,1601,5,-24,-1.48,5830661,22690360,24613326,5830661,-1.48,25.70,23.69,23.69,9968938110,25.30,25.30,9968938110 +ACE BYD밸류체인액티브,0079X0,10,12045,2,120,1.01,455528,985133,1850000,455528,1.01,46.24,24.62,24.62,5494688900,24.66,24.66,5494688900 +1Q 샤오미밸류체인액티브,0094X0,11,9935,2,50,0.51,188740,163167,800000,188740,0.51,115.67,23.59,23.59,1879648027,23.65,23.65,1879648027 +금강공업,014280,12,5060,2,720,16.59,6674948,43712,29329357,6674948,16.59,9999.99,22.76,22.76,34762338666,23.42,23.42,34762338666 +엔알비,475230,13,14740,2,2020,15.88,2450311,202758,10427139,2450311,15.88,1208.49,23.50,23.50,35486471355,23.09,23.09,35486471355 +일승,333430,14,6480,2,310,5.02,6947638,1685165,30726747,6947638,5.02,412.28,22.61,22.61,45595523930,22.90,22.90,45595523930 +상지건설,042940,15,11440,2,740,6.92,1463510,149392,6828712,1463510,6.92,979.64,21.43,21.43,17525218575,22.43,22.43,17525218575 +오리엔트정공,065500,16,2995,2,160,5.64,6209918,12397193,31742912,6209918,5.64,50.09,19.56,19.56,19186148029,20.18,20.18,19186148029 +한라IMS,092460,17,16850,2,2210,15.10,3412241,322865,17109680,3412241,15.10,1056.86,19.94,19.94,57410995290,19.91,19.91,57410995290 +케이씨티,089150,18,4250,2,250,6.25,3296778,371401,17150000,3296778,6.25,887.66,19.22,19.22,14362350464,19.70,19.70,14362350464 +동일스틸럭스,023790,19,2800,1,645,29.93,5332340,7928270,26139617,5332340,29.93,67.26,20.40,20.40,13555975118,18.52,18.52,13555975118 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7275,5,-30,-0.41,920335,7114831,5000000,920335,-0.41,12.94,18.41,18.41,6700553675,18.42,18.42,6700553675 +PLUS 미국채30년액티브,464470,21,51415,2,495,0.97,218551,7885,1194000,218551,0.97,2771.73,18.30,18.30,11225806760,18.29,18.29,11225806760 +디에이치엑스컴퍼니,031860,22,998,2,117,13.28,2960867,162753,17172021,2960867,13.28,1819.24,17.24,17.24,3097807829,18.08,18.08,3097807829 +화승알앤에이,378850,23,3670,2,670,22.33,3469786,18758,18993623,3469786,22.33,9999.99,18.27,18.27,11976109312,17.18,17.18,11976109312 +엔케이,085310,24,1361,2,61,4.69,13353239,5695260,78880322,13353239,4.69,234.46,16.93,16.93,18255651764,17.00,17.00,18255651764 +KODEX 코스닥150선물인버스,251340,25,3375,5,-20,-0.59,12227514,22516072,74800000,12227514,-0.59,54.31,16.35,16.35,41258913065,16.34,16.34,41258913065 +HJ중공업,097230,26,28200,2,600,2.17,12977562,24654894,83274281,12977562,2.17,52.64,15.58,15.58,379034862825,16.14,16.14,379034862825 +오리엔탈정공,014940,27,9560,2,760,8.64,7318705,2316116,45573661,7318705,8.64,315.99,16.06,16.06,69565931870,15.97,15.97,69565931870 +엘앤씨바이오,290650,28,52700,2,10550,25.03,4150018,4165686,24618850,4150018,25.03,99.62,16.86,16.86,196821832325,15.17,15.17,196821832325 +세진중공업,075580,29,22950,2,3650,18.91,8420335,3397109,56849456,8420335,18.91,247.87,14.81,14.81,189349932765,14.51,14.51,189349932765 +동방선기,099410,30,4960,2,180,3.77,2025797,1589702,14000000,2025797,3.77,127.43,14.47,14.47,10071216091,14.50,14.50,10071216091 diff --git a/top30/20250908/top30-atvtr-20250908-114002.csv b/top30/20250908/top30-atvtr-20250908-114002.csv new file mode 100644 index 000000000000..7a2b97ed41f1 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,757,2,167,28.31,18341601,949408,26717799,18341601,28.31,1931.90,68.65,68.65,13699427047,67.73,67.73,13699427047 +씨피시스템,413630,2,2410,1,555,29.92,20086346,2777604,36436626,20086346,29.92,723.15,55.13,55.13,45930841436,52.31,52.31,45930841436 +클로봇,466100,3,22000,2,1450,7.06,11967036,2313314,24764639,11967036,7.06,517.31,48.32,48.32,268328804900,49.25,49.25,268328804900 +스튜디오삼익,415380,4,4485,2,300,7.17,1760596,70520,4054630,1760596,7.17,2496.59,43.42,43.42,8709384077,47.89,47.89,8709384077 +PS일렉트로닉스,332570,5,5380,2,480,9.80,16296027,7105264,43258755,16296027,9.80,229.35,37.67,37.67,90832398375,39.03,39.03,90832398375 +한국피아이엠,448900,6,13650,2,1660,13.84,2103930,100889,6004457,2103930,13.84,2085.39,35.04,35.04,29044666275,35.44,35.44,29044666275 +케이쓰리아이,431190,7,5160,2,285,5.85,2143705,143577,7486442,2143705,5.85,1493.07,28.63,28.63,11518949065,29.82,29.82,11518949065 +ACE BYD밸류체인액티브,0079X0,8,12030,2,105,0.88,537543,985133,1850000,537543,0.88,54.57,29.06,29.06,6481559520,29.12,29.12,6481559520 +베셀,177350,9,1565,2,35,2.29,5126348,22758676,19653767,5126348,2.29,22.52,26.08,26.08,8215850263,26.71,26.71,8215850263 +모코엠시스,333050,10,1607,5,-18,-1.11,5869377,22690360,24613326,5869377,-1.11,25.87,23.85,23.85,10030995556,25.36,25.36,10030995556 +1Q 샤오미밸류체인액티브,0094X0,11,9930,2,45,0.46,193369,163167,800000,193369,0.46,118.51,24.17,24.17,1925619932,24.24,24.24,1925619932 +금강공업,014280,12,5150,2,810,18.66,6785779,43712,29329357,6785779,18.66,9999.99,23.14,23.14,35329528951,23.39,23.39,35329528951 +엔알비,475230,13,14690,2,1970,15.49,2467727,202758,10427139,2467727,15.49,1217.08,23.67,23.67,35741166105,23.33,23.33,35741166105 +일승,333430,14,6470,2,300,4.86,7026940,1685165,30726747,7026940,4.86,416.99,22.87,22.87,46111706050,23.19,23.19,46111706050 +상지건설,042940,15,11480,2,780,7.29,1470367,149392,6828712,1470367,7.29,984.23,21.53,21.53,17603682730,22.46,22.46,17603682730 +화승알앤에이,378850,16,3445,2,445,14.83,4021290,18758,18993623,4021290,14.83,9999.99,21.17,21.17,13924844284,21.28,21.28,13924844284 +케이씨티,089150,17,4210,2,210,5.25,3386415,371401,17150000,3386415,5.25,911.79,19.75,19.75,14739665330,20.41,20.41,14739665330 +엔케이,085310,18,1421,2,121,9.31,16573656,5695260,78880322,16573656,9.31,291.01,21.01,21.01,22782212058,20.33,20.33,22782212058 +오리엔트정공,065500,19,2990,2,155,5.47,6235354,12397193,31742912,6235354,5.47,50.30,19.64,19.64,19262146452,20.29,20.29,19262146452 +한라IMS,092460,20,16900,2,2260,15.44,3484748,322865,17109680,3484748,15.44,1079.32,20.37,20.37,58636330230,20.28,20.28,58636330230 +동일스틸럭스,023790,21,2800,1,645,29.93,5339722,7928270,26139617,5339722,29.93,67.35,20.43,20.43,13576644718,18.55,18.55,13576644718 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,23,51395,2,475,0.93,218688,7885,1194000,218688,0.93,2773.47,18.32,18.32,11232851020,18.30,18.30,11232851020 +디에이치엑스컴퍼니,031860,24,1005,2,124,14.07,3004265,162753,17172021,3004265,14.07,1845.90,17.50,17.50,3141112559,18.20,18.20,3141112559 +HJ중공업,097230,25,28150,2,550,1.99,13480438,24654894,83274281,13480438,1.99,54.68,16.19,16.19,393330837750,16.78,16.78,393330837750 +KODEX 코스닥150선물인버스,251340,26,3370,5,-25,-0.74,12495796,22516072,74800000,12495796,-0.74,55.50,16.71,16.71,42163258254,16.73,16.73,42163258254 +오리엔탈정공,014940,27,9650,2,850,9.66,7578420,2316116,45573661,7578420,9.66,327.20,16.63,16.63,72075523460,16.39,16.39,72075523460 +엘앤씨바이오,290650,28,52200,2,10050,23.84,4399952,4165686,24618850,4399952,23.84,105.62,17.87,17.87,209878461325,16.33,16.33,209878461325 +세진중공업,075580,29,23050,2,3750,19.43,8644741,3397109,56849456,8644741,19.43,254.47,15.21,15.21,194548882640,14.85,14.85,194548882640 +KODEX 차이나휴머노이드로봇,0048K0,30,10580,2,430,4.24,1758877,2129189,11850000,1758877,4.24,82.61,14.84,14.84,18539270674,14.79,14.79,18539270674 diff --git a/top30/20250908/top30-atvtr-20250908-115001.csv b/top30/20250908/top30-atvtr-20250908-115001.csv new file mode 100644 index 000000000000..109c1a9d0469 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19217177,949408,26717799,19217177,30.00,2024.12,71.93,71.93,14369886819,70.12,70.12,14369886819 +씨피시스템,413630,2,2410,1,555,29.92,20093211,2777604,36436626,20093211,29.92,723.40,55.15,55.15,45947386086,52.32,52.32,45947386086 +클로봇,466100,3,21750,2,1200,5.84,12382437,2313314,24764639,12382437,5.84,535.27,50.00,50.00,277374896175,51.50,51.50,277374896175 +스튜디오삼익,415380,4,4515,2,330,7.89,1762881,70520,4054630,1762881,7.89,2499.83,43.48,43.48,8719653302,47.63,47.63,8719653302 +PS일렉트로닉스,332570,5,5400,2,500,10.20,16854586,7105264,43258755,16854586,10.20,237.21,38.96,38.96,93833100110,40.17,40.17,93833100110 +한국피아이엠,448900,6,13490,2,1500,12.51,2140509,100889,6004457,2140509,12.51,2121.65,35.65,35.65,29539604065,36.47,36.47,29539604065 +ACE BYD밸류체인액티브,0079X0,7,12025,2,100,0.84,572663,985133,1850000,572663,0.84,58.13,30.95,30.95,6903735100,31.03,31.03,6903735100 +엔케이,085310,8,1446,2,146,11.23,24502077,5695260,78880322,24502077,11.23,430.22,31.06,31.06,34246288343,30.02,30.02,34246288343 +케이쓰리아이,431190,9,5170,2,295,6.05,2148609,143577,7486442,2148609,6.05,1496.49,28.70,28.70,11544231705,29.83,29.83,11544231705 +베셀,177350,10,1572,2,42,2.75,5218450,22758676,19653767,5218450,2.75,22.93,26.55,26.55,8361267473,27.06,27.06,8361267473 +모코엠시스,333050,11,1604,5,-21,-1.29,5877273,22690360,24613326,5877273,-1.29,25.90,23.88,23.88,10043665736,25.44,25.44,10043665736 +1Q 샤오미밸류체인액티브,0094X0,12,9940,2,55,0.56,194523,163167,800000,194523,0.56,119.22,24.32,24.32,1937072732,24.36,24.36,1937072732 +엔알비,475230,13,14590,2,1870,14.70,2494505,202758,10427139,2494505,14.70,1230.29,23.92,23.92,36133217045,23.75,23.75,36133217045 +금강공업,014280,14,5170,2,830,19.12,6850759,43712,29329357,6850759,19.12,9999.99,23.36,23.36,35664300986,23.52,23.52,35664300986 +일승,333430,15,6480,2,310,5.02,7087100,1685165,30726747,7087100,5.02,420.56,23.06,23.06,46502902350,23.36,23.36,46502902350 +화승알앤에이,378850,16,3415,2,415,13.83,4327298,18758,18993623,4327298,13.83,9999.99,22.78,22.78,14968033733,23.08,23.08,14968033733 +상지건설,042940,17,11500,2,800,7.48,1473778,149392,6828712,1473778,7.48,986.52,21.58,21.58,17642863855,22.47,22.47,17642863855 +케이씨티,089150,18,4235,2,235,5.88,3402656,371401,17150000,3402656,5.88,916.17,19.84,19.84,14808170450,20.39,20.39,14808170450 +오리엔트정공,065500,19,2990,2,155,5.47,6255423,12397193,31742912,6255423,5.47,50.46,19.71,19.71,19322155060,20.36,20.36,19322155060 +한라IMS,092460,20,17040,2,2400,16.39,3518077,322865,17109680,3518077,16.39,1089.64,20.56,20.56,59202958915,20.31,20.31,59202958915 +동일스틸럭스,023790,21,2800,1,645,29.93,5346657,7928270,26139617,5346657,29.93,67.44,20.45,20.45,13596062718,18.58,18.58,13596062718 +디에이치엑스컴퍼니,031860,22,999,2,118,13.39,3018884,162753,17172021,3018884,13.39,1854.89,17.58,17.58,3155762578,18.40,18.40,3155762578 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,24,51450,2,530,1.04,218992,7885,1194000,218992,1.04,2777.32,18.34,18.34,11248480395,18.31,18.31,11248480395 +HJ중공업,097230,25,28300,2,700,2.54,13797473,24654894,83274281,13797473,2.54,55.96,16.57,16.57,402307529775,17.07,17.07,402307529775 +KODEX 코스닥150선물인버스,251340,26,3370,5,-25,-0.74,12573589,22516072,74800000,12573589,-0.74,55.84,16.81,16.81,42425360294,16.83,16.83,42425360294 +엘앤씨바이오,290650,27,51900,2,9750,23.13,4493018,4165686,24618850,4493018,23.13,107.86,18.25,18.25,214714916725,16.80,16.80,214714916725 +오리엔탈정공,014940,28,9760,2,960,10.91,7828172,2316116,45573661,7828172,10.91,337.99,17.18,17.18,74515516320,16.75,16.75,74515516320 +KODEX 차이나휴머노이드로봇,0048K0,29,10620,2,470,4.63,1831738,2129189,11850000,1831738,4.63,86.03,15.46,15.46,19311992104,15.35,15.35,19311992104 +세진중공업,075580,30,23150,2,3850,19.95,8756180,3397109,56849456,8756180,19.95,257.75,15.40,15.40,197128856540,14.98,14.98,197128856540 diff --git a/top30/20250908/top30-atvtr-20250908-120002.csv b/top30/20250908/top30-atvtr-20250908-120002.csv new file mode 100644 index 000000000000..19c276c3eecc --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19262212,949408,26717799,19262212,30.00,2028.87,72.10,72.10,14404428664,70.29,70.29,14404428664 +씨피시스템,413630,2,2410,1,555,29.92,20095222,2777604,36436626,20095222,29.92,723.47,55.15,55.15,45952232596,52.33,52.33,45952232596 +클로봇,466100,3,21950,2,1400,6.81,12626567,2313314,24764639,12626567,6.81,545.82,50.99,50.99,282717362950,52.01,52.01,282717362950 +스튜디오삼익,415380,4,4515,2,330,7.89,1765077,70520,4054630,1765077,7.89,2502.95,43.53,43.53,8729581132,47.69,47.69,8729581132 +PS일렉트로닉스,332570,5,5370,2,470,9.59,17068082,7105264,43258755,17068082,9.59,240.22,39.46,39.46,94978565565,40.89,40.89,94978565565 +한국피아이엠,448900,6,13530,2,1540,12.84,2163166,100889,6004457,2163166,12.84,2144.10,36.03,36.03,29846636805,36.74,36.74,29846636805 +엔케이,085310,7,1427,2,127,9.77,27865399,5695260,78880322,27865399,9.77,489.27,35.33,35.33,39046962041,34.69,34.69,39046962041 +ACE BYD밸류체인액티브,0079X0,8,12065,2,140,1.17,585689,985133,1850000,585689,1.17,59.45,31.66,31.66,7060880515,31.63,31.63,7060880515 +케이쓰리아이,431190,9,5210,2,335,6.87,2172760,143577,7486442,2172760,6.87,1513.31,29.02,29.02,11669774325,29.92,29.92,11669774325 +베셀,177350,10,1565,2,35,2.29,5264134,22758676,19653767,5264134,2.29,23.13,26.78,26.78,8432892848,27.42,27.42,8432892848 +모코엠시스,333050,11,1618,5,-7,-0.43,5890522,22690360,24613326,5890522,-0.43,25.96,23.93,23.93,10065039066,25.27,25.27,10065039066 +1Q 샤오미밸류체인액티브,0094X0,12,9935,2,50,0.51,195201,163167,800000,195201,0.51,119.63,24.40,24.40,1943808222,24.46,24.46,1943808222 +금강공업,014280,13,5130,2,790,18.20,6930624,43712,29329357,6930624,18.20,9999.99,23.63,23.63,36076320656,23.98,23.98,36076320656 +엔알비,475230,14,14690,2,1970,15.49,2521303,202758,10427139,2521303,15.49,1243.50,24.18,24.18,36527457215,23.85,23.85,36527457215 +화승알앤에이,378850,15,3385,2,385,12.83,4409998,18758,18993623,4409998,12.83,9999.99,23.22,23.22,15248635510,23.72,23.72,15248635510 +일승,333430,16,6480,2,310,5.02,7121237,1685165,30726747,7121237,5.02,422.58,23.18,23.18,46724046870,23.47,23.47,46724046870 +상지건설,042940,17,11510,2,810,7.57,1477204,149392,6828712,1477204,7.57,988.81,21.63,21.63,17682321605,22.50,22.50,17682321605 +케이씨티,089150,18,4225,2,225,5.62,3425982,371401,17150000,3425982,5.62,922.45,19.98,19.98,14906732710,20.57,20.57,14906732710 +오리엔트정공,065500,19,2990,2,155,5.47,6283599,12397193,31742912,6283599,5.47,50.69,19.80,19.80,19406532875,20.45,20.45,19406532875 +한라IMS,092460,20,17150,2,2510,17.14,3547177,322865,17109680,3547177,17.14,1098.66,20.73,20.73,59700225280,20.35,20.35,59700225280 +동일스틸럭스,023790,21,2800,1,645,29.93,5347274,7928270,26139617,5347274,29.93,67.45,20.46,20.46,13597790318,18.58,18.58,13597790318 +디에이치엑스컴퍼니,031860,22,1003,2,122,13.85,3027656,162753,17172021,3027656,13.85,1860.28,17.63,17.63,3164563528,18.37,18.37,3164563528 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,24,51440,2,520,1.02,219077,7885,1194000,219077,1.02,2778.40,18.35,18.35,11252852805,18.32,18.32,11252852805 +엘앤씨바이오,290650,25,51600,2,9450,22.42,4574176,4165686,24618850,4574176,22.42,109.81,18.58,18.58,218920260275,17.23,17.23,218920260275 +HJ중공업,097230,26,28500,2,900,3.26,13940980,24654894,83274281,13940980,3.26,56.54,16.74,16.74,406380588575,17.12,17.12,406380588575 +KODEX 코스닥150선물인버스,251340,27,3370,5,-25,-0.74,12739622,22516072,74800000,12739622,-0.74,56.58,17.03,17.03,42984336126,17.05,17.05,42984336126 +오리엔탈정공,014940,28,9810,2,1010,11.48,7979421,2316116,45573661,7979421,11.48,344.52,17.51,17.51,75999826885,17.00,17.00,75999826885 +이삭엔지니어링,351330,29,8650,2,510,6.27,1353293,1849137,8288520,1353293,6.27,73.19,16.33,16.33,11779470740,16.43,16.43,11779470740 +KODEX 차이나휴머노이드로봇,0048K0,30,10690,2,540,5.32,1915800,2129189,11850000,1915800,5.32,89.98,16.17,16.17,20207916456,15.95,15.95,20207916456 diff --git a/top30/20250908/top30-atvtr-20250908-121002.csv b/top30/20250908/top30-atvtr-20250908-121002.csv new file mode 100644 index 000000000000..f188016ed74f --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19275725,949408,26717799,19275725,30.00,2030.29,72.15,72.15,14414793135,70.34,70.34,14414793135 +클로봇,466100,2,22000,2,1450,7.06,12785729,2313314,24764639,12785729,7.06,552.70,51.63,51.63,286212737625,52.53,52.53,286212737625 +씨피시스템,413630,3,2410,1,555,29.92,20098318,2777604,36436626,20098318,29.92,723.58,55.16,55.16,45959693956,52.34,52.34,45959693956 +스튜디오삼익,415380,4,4560,2,375,8.96,1775590,70520,4054630,1775590,8.96,2517.85,43.79,43.79,8777478882,47.47,47.47,8777478882 +PS일렉트로닉스,332570,5,5360,2,460,9.39,17303467,7105264,43258755,17303467,9.39,243.53,40.00,40.00,96243794710,41.51,41.51,96243794710 +엔케이,085310,6,1466,2,166,12.77,32972703,5695260,78880322,32972703,12.77,578.95,41.80,41.80,46522839761,40.23,40.23,46522839761 +한국피아이엠,448900,7,13570,2,1580,13.18,2195354,100889,6004457,2195354,13.18,2176.01,36.56,36.56,30282548325,37.17,37.17,30282548325 +ACE BYD밸류체인액티브,0079X0,8,12040,2,115,0.96,591542,985133,1850000,591542,0.96,60.05,31.98,31.98,7131391535,32.02,32.02,7131391535 +케이쓰리아이,431190,9,5210,2,335,6.87,2188766,143577,7486442,2188766,6.87,1524.45,29.24,29.24,11753305735,30.13,30.13,11753305735 +베셀,177350,10,1558,2,28,1.83,5330685,22758676,19653767,5330685,1.83,23.42,27.12,27.12,8536649030,27.88,27.88,8536649030 +모코엠시스,333050,11,1626,2,1,0.06,5915018,22690360,24613326,5915018,0.06,26.07,24.03,24.03,10104818157,25.25,25.25,10104818157 +앱코,129890,12,1142,2,49,4.48,12223192,2635368,50643410,12223192,4.48,463.81,24.14,24.14,14228468451,24.60,24.60,14228468451 +1Q 샤오미밸류체인액티브,0094X0,13,9945,2,60,0.61,195650,163167,800000,195650,0.61,119.91,24.46,24.46,1948272592,24.49,24.49,1948272592 +엔알비,475230,14,14640,2,1920,15.09,2540180,202758,10427139,2540180,15.09,1252.81,24.36,24.36,36803263995,24.11,24.11,36803263995 +화승알앤에이,378850,15,3375,2,375,12.50,4470598,18758,18993623,4470598,12.50,9999.99,23.54,23.54,15453603056,24.11,24.11,15453603056 +금강공업,014280,16,5150,2,810,18.66,6966783,43712,29329357,6966783,18.66,9999.99,23.75,23.75,36261791571,24.01,24.01,36261791571 +일승,333430,17,6510,2,340,5.51,7145677,1685165,30726747,7145677,5.51,424.03,23.26,23.26,46883068140,23.44,23.44,46883068140 +상지건설,042940,18,11570,2,870,8.13,1480203,149392,6828712,1480203,8.13,990.82,21.68,21.68,17716881055,22.42,22.42,17716881055 +한라IMS,092460,19,17630,2,2990,20.42,3730966,322865,17109680,3730966,20.42,1155.58,21.81,21.81,62908713845,20.86,20.86,62908713845 +케이씨티,089150,20,4235,2,235,5.88,3440150,371401,17150000,3440150,5.88,926.26,20.06,20.06,14966667967,20.61,20.61,14966667967 +오리엔트정공,065500,21,3010,2,175,6.17,6318681,12397193,31742912,6318681,6.17,50.97,19.91,19.91,19511923370,20.42,20.42,19511923370 +동일스틸럭스,023790,22,2800,1,645,29.93,5357507,7928270,26139617,5357507,29.93,67.57,20.50,20.50,13626442718,18.62,18.62,13626442718 +디에이치엑스컴퍼니,031860,23,1001,2,120,13.62,3036370,162753,17172021,3036370,13.62,1865.63,17.68,17.68,3173300499,18.46,18.46,3173300499 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,24,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,25,51440,2,520,1.02,219077,7885,1194000,219077,1.02,2778.40,18.35,18.35,11252852805,18.32,18.32,11252852805 +엘앤씨바이오,290650,26,51200,2,9050,21.47,4652899,4165686,24618850,4652899,21.47,111.70,18.90,18.90,222970984825,17.69,17.69,222970984825 +KODEX 코스닥150선물인버스,251340,27,3370,5,-25,-0.74,13014648,22516072,74800000,13014648,-0.74,57.80,17.40,17.40,43911170881,17.42,17.42,43911170881 +HJ중공업,097230,28,28850,2,1250,4.53,14319723,24654894,83274281,14319723,4.53,58.08,17.20,17.20,417299504075,17.37,17.37,417299504075 +이삭엔지니어링,351330,29,8570,2,430,5.28,1404664,1849137,8288520,1404664,5.28,75.96,16.95,16.95,12222354040,17.21,17.21,12222354040 +오리엔탈정공,014940,30,9910,2,1110,12.61,8136033,2316116,45573661,8136033,12.61,351.28,17.85,17.85,77547624920,17.17,17.17,77547624920 diff --git a/top30/20250908/top30-atvtr-20250908-122002.csv b/top30/20250908/top30-atvtr-20250908-122002.csv new file mode 100644 index 000000000000..7476deaf4bac --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19285550,949408,26717799,19285550,30.00,2031.32,72.18,72.18,14422328910,70.38,70.38,14422328910 +클로봇,466100,2,22000,2,1450,7.06,12890075,2313314,24764639,12890075,7.06,557.21,52.05,52.05,288506896375,52.95,52.95,288506896375 +씨피시스템,413630,3,2410,1,555,29.92,20107389,2777604,36436626,20107389,29.92,723.91,55.18,55.18,45981555066,52.36,52.36,45981555066 +스튜디오삼익,415380,4,4560,2,375,8.96,1782994,70520,4054630,1782994,8.96,2528.35,43.97,43.97,8811319517,47.66,47.66,8811319517 +엔케이,085310,5,1462,2,162,12.46,36919939,5695260,78880322,36919939,12.46,648.26,46.81,46.81,52300636655,45.35,45.35,52300636655 +PS일렉트로닉스,332570,6,5430,2,530,10.82,17503768,7105264,43258755,17503768,10.82,246.35,40.46,40.46,97326306035,41.43,41.43,97326306035 +한국피아이엠,448900,7,13590,2,1600,13.34,2214569,100889,6004457,2214569,13.34,2195.05,36.88,36.88,30544390195,37.43,37.43,30544390195 +ACE BYD밸류체인액티브,0079X0,8,12075,2,150,1.26,628045,985133,1850000,628045,1.26,63.75,33.95,33.95,7571779990,33.90,33.90,7571779990 +케이쓰리아이,431190,9,5210,2,335,6.87,2197034,143577,7486442,2197034,6.87,1530.21,29.35,29.35,11796264605,30.24,30.24,11796264605 +베셀,177350,10,1534,2,4,0.26,5490478,22758676,19653767,5490478,0.26,24.12,27.94,27.94,8781892712,29.13,29.13,8781892712 +앱코,129890,11,1141,2,48,4.39,12679157,2635368,50643410,12679157,4.39,481.12,25.04,25.04,14748360269,25.52,25.52,14748360269 +모코엠시스,333050,12,1618,5,-7,-0.43,5942592,22690360,24613326,5942592,-0.43,26.19,24.14,24.14,10149495860,25.49,25.49,10149495860 +금강공업,014280,13,5080,2,740,17.05,7064919,43712,29329357,7064919,17.05,9999.99,24.09,24.09,36763844136,24.67,24.67,36763844136 +엔알비,475230,14,14680,2,1960,15.41,2590896,202758,10427139,2590896,15.41,1277.83,24.85,24.85,37549612845,24.53,24.53,37549612845 +화승알앤에이,378850,15,3390,2,390,13.00,4558809,18758,18993623,4558809,13.00,9999.99,24.00,24.00,15752721257,24.47,24.47,15752721257 +1Q 샤오미밸류체인액티브,0094X0,16,9975,2,90,0.91,195876,163167,800000,195876,0.91,120.05,24.48,24.48,1950524392,24.44,24.44,1950524392 +한라IMS,092460,17,18210,2,3570,24.39,4349031,322865,17109680,4349031,24.39,1347.01,25.42,25.42,74094800145,23.78,23.78,74094800145 +일승,333430,18,6540,2,370,6.00,7214746,1685165,30726747,7214746,6.00,428.13,23.48,23.48,47333405695,23.55,23.55,47333405695 +상지건설,042940,19,11670,2,970,9.07,1491443,149392,6828712,1491443,9.07,998.34,21.84,21.84,17848070395,22.40,22.40,17848070395 +케이씨티,089150,20,4230,2,230,5.75,3461408,371401,17150000,3461408,5.75,931.99,20.18,20.18,15056428572,20.75,20.75,15056428572 +오리엔트정공,065500,21,3015,2,180,6.35,6372706,12397193,31742912,6372706,6.35,51.40,20.08,20.08,19674955880,20.56,20.56,19674955880 +디에이치엑스컴퍼니,031860,22,991,2,110,12.49,3051784,162753,17172021,3051784,12.49,1875.10,17.77,17.77,3188636205,18.74,18.74,3188636205 +이삭엔지니어링,351330,23,8670,2,530,6.51,1540003,1849137,8288520,1540003,6.51,83.28,18.58,18.58,13401992120,18.65,18.65,13401992120 +동일스틸럭스,023790,24,2800,1,645,29.93,5358499,7928270,26139617,5358499,29.93,67.59,20.50,20.50,13629220318,18.62,18.62,13629220318 +엘앤씨바이오,290650,25,50800,2,8650,20.52,4791724,4165686,24618850,4791724,20.52,115.03,19.46,19.46,230005201575,18.39,18.39,230005201575 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,27,51505,2,585,1.15,219127,7885,1194000,219127,1.15,2779.04,18.35,18.35,11255428020,18.30,18.30,11255428020 +HJ중공업,097230,28,28550,2,950,3.44,14552870,24654894,83274281,14552870,3.44,59.03,17.48,17.48,423974260725,17.83,17.83,423974260725 +오리엔탈정공,014940,29,10000,2,1200,13.64,8498145,2316116,45573661,8498145,13.64,366.91,18.65,18.65,81159256010,17.81,17.81,81159256010 +KODEX 코스닥150선물인버스,251340,30,3370,5,-25,-0.74,13100229,22516072,74800000,13100229,-0.74,58.18,17.51,17.51,44199548353,17.53,17.53,44199548353 diff --git a/top30/20250908/top30-atvtr-20250908-123002.csv b/top30/20250908/top30-atvtr-20250908-123002.csv new file mode 100644 index 000000000000..ae1de81c5e51 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19288479,949408,26717799,19288479,30.00,2031.63,72.19,72.19,14424575453,70.39,70.39,14424575453 +클로봇,466100,2,22100,2,1550,7.54,13090185,2313314,24764639,13090185,7.54,565.86,52.86,52.86,292923520100,53.52,53.52,292923520100 +씨피시스템,413630,3,2410,1,555,29.92,20110623,2777604,36436626,20110623,29.92,724.03,55.19,55.19,45989349006,52.37,52.37,45989349006 +엔케이,085310,4,1429,2,129,9.92,39356855,5695260,78880322,39356855,9.92,691.05,49.89,49.89,55837099394,49.54,49.54,55837099394 +스튜디오삼익,415380,5,4620,2,435,10.39,1792814,70520,4054630,1792814,10.39,2542.28,44.22,44.22,8856578487,47.28,47.28,8856578487 +PS일렉트로닉스,332570,6,5430,2,530,10.82,17649929,7105264,43258755,17649929,10.82,248.41,40.80,40.80,98120034810,41.77,41.77,98120034810 +한국피아이엠,448900,7,13530,2,1540,12.84,2236729,100889,6004457,2236729,12.84,2217.02,37.25,37.25,30843949725,37.97,37.97,30843949725 +ACE BYD밸류체인액티브,0079X0,8,12080,2,155,1.30,651334,985133,1850000,651334,1.30,66.12,35.21,35.21,7853034350,35.14,35.14,7853034350 +케이쓰리아이,431190,9,5210,2,335,6.87,2207860,143577,7486442,2207860,6.87,1537.75,29.49,29.49,11852456915,30.39,30.39,11852456915 +베셀,177350,10,1538,2,8,0.52,5530152,22758676,19653767,5530152,0.52,24.30,28.14,28.14,8842934940,29.25,29.25,8842934940 +화승알앤에이,378850,11,3510,2,510,17.00,5161189,18758,18993623,5161189,17.00,9999.99,27.17,27.17,17891813078,26.84,26.84,17891813078 +앱코,129890,12,1134,2,41,3.75,12903914,2635368,50643410,12903914,3.75,489.64,25.48,25.48,15003510814,26.13,26.13,15003510814 +한라IMS,092460,13,18650,2,4010,27.39,4814184,322865,17109680,4814184,27.39,1491.08,28.14,28.14,82704909655,25.92,25.92,82704909655 +모코엠시스,333050,14,1620,5,-5,-0.31,5955692,22690360,24613326,5955692,-0.31,26.25,24.20,24.20,10170745862,25.51,25.51,10170745862 +엔알비,475230,15,14580,2,1860,14.62,2623695,202758,10427139,2623695,14.62,1294.00,25.16,25.16,38030364365,25.02,25.02,38030364365 +금강공업,014280,16,5090,2,750,17.28,7112851,43712,29329357,7112851,17.28,9999.99,24.25,24.25,37007275361,24.79,24.79,37007275361 +1Q 샤오미밸류체인액티브,0094X0,17,9995,2,110,1.11,196622,163167,800000,196622,1.11,120.50,24.58,24.58,1957978177,24.49,24.49,1957978177 +일승,333430,18,6530,2,360,5.83,7315946,1685165,30726747,7315946,5.83,434.14,23.81,23.81,47998701465,23.92,23.92,47998701465 +상지건설,042940,19,11550,2,850,7.94,1500746,149392,6828712,1500746,7.94,1004.57,21.98,21.98,17956241260,22.77,22.77,17956241260 +케이씨티,089150,20,4235,2,235,5.88,3469858,371401,17150000,3469858,5.88,934.26,20.23,20.23,15092170152,20.78,20.78,15092170152 +오리엔트정공,065500,21,3015,2,180,6.35,6397981,12397193,31742912,6397981,6.35,51.61,20.16,20.16,19751023335,20.64,20.64,19751023335 +엘앤씨바이오,290650,22,49900,2,7750,18.39,4913203,4165686,24618850,4913203,18.39,117.94,19.96,19.96,236122490350,19.22,19.22,236122490350 +이삭엔지니어링,351330,23,8610,2,470,5.77,1560283,1849137,8288520,1560283,5.77,84.38,18.82,18.82,13577036445,19.03,19.03,13577036445 +디에이치엑스컴퍼니,031860,24,996,2,115,13.05,3080164,162753,17172021,3080164,13.05,1892.54,17.94,17.94,3216717205,18.81,18.81,3216717205 +동일스틸럭스,023790,25,2800,1,645,29.93,5358630,7928270,26139617,5358630,29.93,67.59,20.50,20.50,13629587118,18.62,18.62,13629587118 +KODEX 차이나휴머노이드로봇,0048K0,26,10885,2,735,7.24,2264860,2129189,11850000,2264860,7.24,106.37,19.11,19.11,23968669898,18.58,18.58,23968669898 +오리엔탈정공,014940,27,10020,2,1220,13.86,8788752,2316116,45573661,8788752,13.86,379.46,19.28,19.28,84073274535,18.41,18.41,84073274535 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,29,51505,2,585,1.15,219564,7885,1194000,219564,1.15,2784.58,18.39,18.39,11277927580,18.34,18.34,11277927580 +KODEX 코스닥150선물인버스,251340,30,3370,5,-25,-0.74,13568447,22516072,74800000,13568447,-0.74,60.26,18.14,18.14,45775165152,18.16,18.16,45775165152 diff --git a/top30/20250908/top30-atvtr-20250908-124001.csv b/top30/20250908/top30-atvtr-20250908-124001.csv new file mode 100644 index 000000000000..5b5da9eea0a8 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19291749,949408,26717799,19291749,30.00,2031.98,72.21,72.21,14427083543,70.40,70.40,14427083543 +클로봇,466100,2,21975,2,1425,6.93,13167954,2313314,24764639,13167954,6.93,569.22,53.17,53.17,294635571725,54.14,54.14,294635571725 +엔케이,085310,3,1412,2,112,8.62,41350326,5695260,78880322,41350326,8.62,726.05,52.42,52.42,58663310586,52.67,52.67,58663310586 +씨피시스템,413630,4,2410,1,555,29.92,20121832,2777604,36436626,20121832,29.92,724.43,55.22,55.22,46016362696,52.40,52.40,46016362696 +스튜디오삼익,415380,5,4590,2,405,9.68,1810851,70520,4054630,1810851,9.68,2567.85,44.66,44.66,8939990479,48.04,48.04,8939990479 +PS일렉트로닉스,332570,6,5450,2,550,11.22,17827538,7105264,43258755,17827538,11.22,250.91,41.21,41.21,99089340345,42.03,42.03,99089340345 +한국피아이엠,448900,7,13710,2,1720,14.35,2352140,100889,6004457,2352140,14.35,2331.41,39.17,39.17,32435556465,39.40,39.40,32435556465 +ACE BYD밸류체인액티브,0079X0,8,12065,2,140,1.17,653413,985133,1850000,653413,1.17,66.33,35.32,35.32,7878124495,35.30,35.30,7878124495 +케이쓰리아이,431190,9,5230,2,355,7.28,2217659,143577,7486442,2217659,7.28,1544.58,29.62,29.62,11903585015,30.40,30.40,11903585015 +베셀,177350,10,1531,2,1,0.07,5556331,22758676,19653767,5556331,0.07,24.41,28.27,28.27,8883087990,29.52,29.52,8883087990 +화승알앤에이,378850,11,3610,2,610,20.33,5486749,18758,18993623,5486749,20.33,9999.99,28.89,28.89,19036560306,27.76,27.76,19036560306 +한라IMS,092460,12,18390,2,3750,25.61,5043166,322865,17109680,5043166,25.61,1562.00,29.48,29.48,86937051405,27.63,27.63,86937051405 +앱코,129890,13,1131,2,38,3.48,13137052,2635368,50643410,13137052,3.48,498.49,25.94,25.94,15267204916,26.65,26.65,15267204916 +엔알비,475230,14,14470,2,1750,13.76,2673403,202758,10427139,2673403,13.76,1318.52,25.64,25.64,38751789960,25.68,25.68,38751789960 +모코엠시스,333050,15,1625,3,0,0.00,5968535,22690360,24613326,5968535,0.00,26.30,24.25,24.25,10191575188,25.48,25.48,10191575188 +금강공업,014280,16,5090,2,750,17.28,7145857,43712,29329357,7145857,17.28,9999.99,24.36,24.36,37175660831,24.90,24.90,37175660831 +1Q 샤오미밸류체인액티브,0094X0,17,9995,2,110,1.11,197141,163167,800000,197141,1.11,120.82,24.64,24.64,1963163457,24.55,24.55,1963163457 +일승,333430,18,6540,2,370,6.00,7365005,1685165,30726747,7365005,6.00,437.05,23.97,23.97,48320034735,24.05,24.05,48320034735 +상지건설,042940,19,11610,2,910,8.50,1504740,149392,6828712,1504740,8.50,1007.24,22.04,22.04,18002495500,22.71,22.71,18002495500 +케이씨티,089150,20,4265,2,265,6.62,3500112,371401,17150000,3500112,6.62,942.41,20.41,20.41,15220806102,20.81,20.81,15220806102 +오리엔트정공,065500,21,3020,2,185,6.53,6424554,12397193,31742912,6424554,6.53,51.82,20.24,20.24,19831198880,20.69,20.69,19831198880 +KODEX 차이나휴머노이드로봇,0048K0,22,10875,2,725,7.14,2364358,2129189,11850000,2364358,7.14,111.05,19.95,19.95,25050977561,19.44,19.44,25050977561 +오리엔탈정공,014940,23,10050,2,1250,14.20,9195204,2316116,45573661,9195204,14.20,397.01,20.18,20.18,88167249350,19.25,19.25,88167249350 +엘앤씨바이오,290650,24,51000,2,8850,21.00,5012531,4165686,24618850,5012531,21.00,120.33,20.36,20.36,241138545500,19.21,19.21,241138545500 +디에이치엑스컴퍼니,031860,25,983,2,102,11.58,3096224,162753,17172021,3096224,11.58,1902.41,18.03,18.03,3232581644,19.15,19.15,3232581644 +이삭엔지니어링,351330,26,8670,2,530,6.51,1571257,1849137,8288520,1571257,6.51,84.97,18.96,18.96,13671726360,19.03,19.03,13671726360 +동일스틸럭스,023790,27,2800,1,645,29.93,5359362,7928270,26139617,5359362,29.93,67.60,20.50,20.50,13631636718,18.62,18.62,13631636718 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,29,51530,2,610,1.20,219869,7885,1194000,219869,1.20,2788.45,18.41,18.41,11293644245,18.36,18.36,11293644245 +KODEX 코스닥150선물인버스,251340,30,3365,5,-30,-0.88,13595370,22516072,74800000,13595370,-0.88,60.38,18.18,18.18,45865874692,18.22,18.22,45865874692 diff --git a/top30/20250908/top30-atvtr-20250908-125001.csv b/top30/20250908/top30-atvtr-20250908-125001.csv new file mode 100644 index 000000000000..5260e1c33ba3 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19300695,949408,26717799,19300695,30.00,2032.92,72.24,72.24,14433945125,70.44,70.44,14433945125 +클로봇,466100,2,21800,2,1250,6.08,13275622,2313314,24764639,13275622,6.08,573.88,53.61,53.61,296999142100,55.01,55.01,296999142100 +엔케이,085310,3,1431,2,131,10.08,43099067,5695260,78880322,43099067,10.08,756.75,54.64,54.64,61161390051,54.18,54.18,61161390051 +씨피시스템,413630,4,2410,1,555,29.92,20132965,2777604,36436626,20132965,29.92,724.83,55.25,55.25,46043193226,52.43,52.43,46043193226 +스튜디오삼익,415380,5,4615,2,430,10.27,1815287,70520,4054630,1815287,10.27,2574.15,44.77,44.77,8960280154,47.88,47.88,8960280154 +PS일렉트로닉스,332570,6,5460,2,560,11.43,17933453,7105264,43258755,17933453,11.43,252.40,41.46,41.46,99666920145,42.20,42.20,99666920145 +한국피아이엠,448900,7,13470,2,1480,12.34,2445003,100889,6004457,2445003,12.34,2423.46,40.72,40.72,33691462105,41.66,41.66,33691462105 +ACE BYD밸류체인액티브,0079X0,8,12075,2,150,1.26,697534,985133,1850000,697534,1.26,70.81,37.70,37.70,8410770120,37.65,37.65,8410770120 +케이쓰리아이,431190,9,5210,2,335,6.87,2221988,143577,7486442,2221988,6.87,1547.59,29.68,29.68,11926140165,30.58,30.58,11926140165 +화승알앤에이,378850,10,3545,2,545,18.17,5809487,18758,18993623,5809487,18.17,9999.99,30.59,30.59,20188761257,29.98,29.98,20188761257 +베셀,177350,11,1524,5,-6,-0.39,5587658,22758676,19653767,5587658,-0.39,24.55,28.43,28.43,8930982963,29.82,29.82,8930982963 +한라IMS,092460,12,18470,2,3830,26.16,5256707,322865,17109680,5256707,26.16,1628.14,30.72,30.72,90853505225,28.75,28.75,90853505225 +앱코,129890,13,1129,2,36,3.29,13224692,2635368,50643410,13224692,3.29,501.82,26.11,26.11,15366110727,26.87,26.87,15366110727 +엔알비,475230,14,14600,2,1880,14.78,2688392,202758,10427139,2688392,14.78,1325.91,25.78,25.78,38969800510,25.60,25.60,38969800510 +모코엠시스,333050,15,1631,2,6,0.37,6013508,22690360,24613326,6013508,0.37,26.50,24.43,24.43,10264998331,25.57,25.57,10264998331 +금강공업,014280,16,5030,2,690,15.90,7221064,43712,29329357,7221064,15.90,9999.99,24.62,24.62,37555528316,25.46,25.46,37555528316 +1Q 샤오미밸류체인액티브,0094X0,17,9995,2,110,1.11,201512,163167,800000,201512,1.11,123.50,25.19,25.19,2006851602,25.10,25.10,2006851602 +일승,333430,18,6560,2,390,6.32,7427243,1685165,30726747,7427243,6.32,440.74,24.17,24.17,48729756125,24.18,24.18,48729756125 +상지건설,042940,19,11690,2,990,9.25,1512521,149392,6828712,1512521,9.25,1012.45,22.15,22.15,18093137680,22.67,22.67,18093137680 +오리엔트정공,065500,20,3005,2,170,6.00,6466627,12397193,31742912,6466627,6.00,52.16,20.37,20.37,19958037110,20.92,20.92,19958037110 +케이씨티,089150,21,4275,2,275,6.88,3527057,371401,17150000,3527057,6.88,949.66,20.57,20.57,15335750117,20.92,20.92,15335750117 +오리엔탈정공,014940,22,10260,2,1460,16.59,10020998,2316116,45573661,10020998,16.59,432.66,21.99,21.99,96649950340,20.67,20.67,96649950340 +엘앤씨바이오,290650,23,50000,2,7850,18.62,5101382,4165686,24618850,5101382,18.62,122.46,20.72,20.72,245591820550,19.95,19.95,245591820550 +KODEX 차이나휴머노이드로봇,0048K0,24,10875,2,725,7.14,2404402,2129189,11850000,2404402,7.14,112.93,20.29,20.29,25486659856,19.78,19.78,25486659856 +이삭엔지니어링,351330,25,8620,2,480,5.90,1577023,1849137,8288520,1577023,5.90,85.28,19.03,19.03,13721501510,19.21,19.21,13721501510 +디에이치엑스컴퍼니,031860,26,991,2,110,12.49,3114031,162753,17172021,3114031,12.49,1913.35,18.13,18.13,3250122013,19.10,19.10,3250122013 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,7285,5,-20,-0.27,952316,7114831,5000000,952316,-0.27,13.38,19.05,19.05,6933539760,19.04,19.04,6933539760 +동일스틸럭스,023790,28,2800,1,645,29.93,5361489,7928270,26139617,5361489,29.93,67.62,20.51,20.51,13637592318,18.63,18.63,13637592318 +KODEX 코스닥150선물인버스,251340,29,3365,5,-30,-0.88,13829720,22516072,74800000,13829720,-0.88,61.42,18.49,18.49,46654397307,18.54,18.54,46654397307 +PLUS 미국채30년액티브,464470,30,51535,2,615,1.21,219921,7885,1194000,219921,1.21,2789.11,18.42,18.42,11296323990,18.36,18.36,11296323990 diff --git a/top30/20250908/top30-atvtr-20250908-130001.csv b/top30/20250908/top30-atvtr-20250908-130001.csv new file mode 100644 index 000000000000..bdde5e46684b --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19309714,949408,26717799,19309714,30.00,2033.87,72.27,72.27,14440862698,70.47,70.47,14440862698 +엔케이,085310,2,1422,2,122,9.38,43879527,5695260,78880322,43879527,9.38,770.46,55.63,55.63,62275862100,55.52,55.52,62275862100 +클로봇,466100,3,21850,2,1300,6.33,13378675,2313314,24764639,13378675,6.33,578.33,54.02,54.02,299249994000,55.30,55.30,299249994000 +씨피시스템,413630,4,2410,1,555,29.92,20136867,2777604,36436626,20136867,29.92,724.97,55.27,55.27,46052597046,52.44,52.44,46052597046 +스튜디오삼익,415380,5,4570,2,385,9.20,1819978,70520,4054630,1819978,9.20,2580.80,44.89,44.89,8981733399,48.47,48.47,8981733399 +PS일렉트로닉스,332570,6,5450,2,550,11.22,18031067,7105264,43258755,18031067,11.22,253.77,41.68,41.68,100200268590,42.50,42.50,100200268590 +한국피아이엠,448900,7,13420,2,1430,11.93,2462802,100889,6004457,2462802,11.93,2441.10,41.02,41.02,33930736975,42.11,42.11,33930736975 +ACE BYD밸류체인액티브,0079X0,8,12090,2,165,1.38,701874,985133,1850000,701874,1.38,71.25,37.94,37.94,8463224145,37.84,37.84,8463224145 +화승알앤에이,378850,9,3500,2,500,16.67,5928186,18758,18993623,5928186,16.67,9999.99,31.21,31.21,20607816392,31.00,31.00,20607816392 +케이쓰리아이,431190,10,5210,2,335,6.87,2228370,143577,7486442,2228370,6.87,1552.04,29.77,29.77,11959317435,30.66,30.66,11959317435 +한라IMS,092460,11,18300,2,3660,25.00,5393127,322865,17109680,5393127,25.00,1670.40,31.52,31.52,93361895460,29.82,29.82,93361895460 +베셀,177350,12,1534,2,4,0.26,5622825,22758676,19653767,5622825,0.26,24.71,28.61,28.61,8984663189,29.80,29.80,8984663189 +앱코,129890,13,1127,2,34,3.11,13398278,2635368,50643410,13398278,3.11,508.40,26.46,26.46,15561743244,27.27,27.27,15561743244 +엔알비,475230,14,14450,2,1730,13.60,2703559,202758,10427139,2703559,13.60,1333.39,25.93,25.93,39190165100,26.01,26.01,39190165100 +모코엠시스,333050,15,1626,2,1,0.06,6029010,22690360,24613326,6029010,0.06,26.57,24.49,24.49,10290238691,25.71,25.71,10290238691 +금강공업,014280,16,5060,2,720,16.59,7265664,43712,29329357,7265664,16.59,9999.99,24.77,24.77,37780498241,25.46,25.46,37780498241 +1Q 샤오미밸류체인액티브,0094X0,17,10000,2,115,1.16,202359,163167,800000,202359,1.16,124.02,25.29,25.29,2015320827,25.19,25.19,2015320827 +일승,333430,18,6610,2,440,7.13,7480314,1685165,30726747,7480314,7.13,443.89,24.34,24.34,49078883105,24.16,24.16,49078883105 +상지건설,042940,19,11600,2,900,8.41,1519280,149392,6828712,1519280,8.41,1016.98,22.25,22.25,18171454850,22.94,22.94,18171454850 +오리엔탈정공,014940,20,10440,2,1640,18.64,10557023,2316116,45573661,10557023,18.64,455.81,23.16,23.16,102161894575,21.47,21.47,102161894575 +케이씨티,089150,21,4275,2,275,6.88,3561713,371401,17150000,3561713,6.88,958.99,20.77,20.77,15483841627,21.12,21.12,15483841627 +오리엔트정공,065500,22,3005,2,170,6.00,6514668,12397193,31742912,6514668,6.00,52.55,20.52,20.52,20102145350,21.07,21.07,20102145350 +엘앤씨바이오,290650,23,50400,2,8250,19.57,5200238,4165686,24618850,5200238,19.57,124.84,21.12,21.12,250582948725,20.20,20.20,250582948725 +KODEX 차이나휴머노이드로봇,0048K0,24,10880,2,730,7.19,2446538,2129189,11850000,2446538,7.19,114.90,20.65,20.65,25945193274,20.12,20.12,25945193274 +KODEX 코스닥150선물인버스,251340,25,3360,5,-35,-1.03,14500346,22516072,74800000,14500346,-1.03,64.40,19.39,19.39,48907495391,19.46,19.46,48907495391 +디에이치엑스컴퍼니,031860,26,1007,2,126,14.30,3228034,162753,17172021,3228034,14.30,1983.39,18.80,18.80,3364858280,19.46,19.46,3364858280 +이삭엔지니어링,351330,27,8640,2,500,6.14,1585918,1849137,8288520,1585918,6.14,85.77,19.13,19.13,13798154500,19.27,19.27,13798154500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7285,5,-20,-0.27,952321,7114831,5000000,952321,-0.27,13.39,19.05,19.05,6933576185,19.04,19.04,6933576185 +동일스틸럭스,023790,29,2800,1,645,29.93,5361510,7928270,26139617,5361510,29.93,67.63,20.51,20.51,13637651118,18.63,18.63,13637651118 +PLUS 미국채30년액티브,464470,30,51540,2,620,1.22,221603,7885,1194000,221603,1.22,2810.44,18.56,18.56,11383027400,18.50,18.50,11383027400 diff --git a/top30/20250908/top30-atvtr-20250908-131002.csv b/top30/20250908/top30-atvtr-20250908-131002.csv new file mode 100644 index 000000000000..04a1acf1cffc --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19320334,949408,26717799,19320334,30.00,2034.99,72.31,72.31,14449008238,70.51,70.51,14449008238 +엔케이,085310,2,1430,2,130,10.00,44467656,5695260,78880322,44467656,10.00,780.78,56.37,56.37,63116275532,55.95,55.95,63116275532 +클로봇,466100,3,21950,2,1400,6.81,13446921,2313314,24764639,13446921,6.81,581.28,54.30,54.30,300747722625,55.33,55.33,300747722625 +씨피시스템,413630,4,2410,1,555,29.92,20139256,2777604,36436626,20139256,29.92,725.06,55.27,55.27,46058354536,52.45,52.45,46058354536 +스튜디오삼익,415380,5,4505,2,320,7.65,1829897,70520,4054630,1829897,7.65,2594.86,45.13,45.13,9026633284,49.42,49.42,9026633284 +한국피아이엠,448900,6,13340,2,1350,11.26,2524656,100889,6004457,2524656,11.26,2502.41,42.05,42.05,34754609855,43.39,43.39,34754609855 +PS일렉트로닉스,332570,7,5460,2,560,11.43,18072796,7105264,43258755,18072796,11.43,254.36,41.78,41.78,100427990820,42.52,42.52,100427990820 +ACE BYD밸류체인액티브,0079X0,8,12090,2,165,1.38,701874,985133,1850000,701874,1.38,71.25,37.94,37.94,8463224145,37.84,37.84,8463224145 +화승알앤에이,378850,9,3480,2,480,16.00,6007501,18758,18993623,6007501,16.00,9999.99,31.63,31.63,20884506237,31.60,31.60,20884506237 +케이쓰리아이,431190,10,5180,2,305,6.26,2235774,143577,7486442,2235774,6.26,1557.20,29.86,29.86,11997785695,30.94,30.94,11997785695 +한라IMS,092460,11,18150,2,3510,23.98,5481914,322865,17109680,5481914,23.98,1697.90,32.04,32.04,94979320520,30.59,30.59,94979320520 +베셀,177350,12,1528,5,-2,-0.13,5651623,22758676,19653767,5651623,-0.13,24.83,28.76,28.76,9028682481,30.06,30.06,9028682481 +앱코,129890,13,1130,2,37,3.39,13491142,2635368,50643410,13491142,3.39,511.93,26.64,26.64,15666640203,27.38,27.38,15666640203 +엔알비,475230,14,14400,2,1680,13.21,2746787,202758,10427139,2746787,13.21,1354.71,26.34,26.34,39811631970,26.51,26.51,39811631970 +1Q 샤오미밸류체인액티브,0094X0,15,10005,2,120,1.21,212890,163167,800000,212890,1.21,130.47,26.61,26.61,2120720322,26.50,26.50,2120720322 +모코엠시스,333050,16,1623,5,-2,-0.12,6051344,22690360,24613326,6051344,-0.12,26.67,24.59,24.59,10326474119,25.85,25.85,10326474119 +금강공업,014280,17,5070,2,730,16.82,7319991,43712,29329357,7319991,16.82,9999.99,24.96,24.96,38056137881,25.59,25.59,38056137881 +일승,333430,18,6590,2,420,6.81,7571699,1685165,30726747,7571699,6.81,449.31,24.64,24.64,49682621260,24.54,24.54,49682621260 +오리엔탈정공,014940,19,10380,2,1580,17.95,11307010,2316116,45573661,11307010,17.95,488.19,24.81,24.81,109996811780,23.25,23.25,109996811780 +상지건설,042940,20,11510,2,810,7.57,1524527,149392,6828712,1524527,7.57,1020.49,22.33,22.33,18232011660,23.20,23.20,18232011660 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,16008874,22516072,74800000,16008874,-1.03,71.10,21.40,21.40,53976152604,21.48,21.48,53976152604 +케이씨티,089150,22,4260,2,260,6.50,3566687,371401,17150000,3566687,6.50,960.33,20.80,20.80,15504989197,21.22,21.22,15504989197 +오리엔트정공,065500,23,3015,2,180,6.35,6528032,12397193,31742912,6528032,6.35,52.66,20.57,20.57,20142308300,21.05,21.05,20142308300 +엘앤씨바이오,290650,24,50300,2,8150,19.34,5290044,4165686,24618850,5290044,19.34,126.99,21.49,21.49,255081058200,20.60,20.60,255081058200 +KODEX 차이나휴머노이드로봇,0048K0,25,10870,2,720,7.09,2468693,2129189,11850000,2468693,7.09,115.95,20.83,20.83,26186120741,20.33,20.33,26186120741 +디에이치엑스컴퍼니,031860,26,1006,2,125,14.19,3312215,162753,17172021,3312215,14.19,2035.12,19.29,19.29,3450209544,19.97,19.97,3450209544 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,7290,5,-15,-0.21,971457,7114831,5000000,971457,-0.21,13.65,19.43,19.43,7072983320,19.40,19.40,7072983320 +이삭엔지니어링,351330,28,8650,2,510,6.27,1597463,1849137,8288520,1597463,6.27,86.39,19.27,19.27,13897606550,19.38,19.38,13897606550 +동일스틸럭스,023790,29,2800,1,645,29.93,5362004,7928270,26139617,5362004,29.93,67.63,20.51,20.51,13639034318,18.63,18.63,13639034318 +PLUS 미국채30년액티브,464470,30,51515,2,595,1.17,222018,7885,1194000,222018,1.17,2815.70,18.59,18.59,11404406385,18.54,18.54,11404406385 diff --git a/top30/20250908/top30-atvtr-20250908-132001.csv b/top30/20250908/top30-atvtr-20250908-132001.csv new file mode 100644 index 000000000000..334ddf38b469 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19322831,949408,26717799,19322831,30.00,2035.25,72.32,72.32,14450923437,70.52,70.52,14450923437 +엔케이,085310,2,1403,2,103,7.92,45292038,5695260,78880322,45292038,7.92,795.26,57.42,57.42,64280582743,58.08,58.08,64280582743 +클로봇,466100,3,22000,2,1450,7.06,13516799,2313314,24764639,13516799,7.06,584.30,54.58,54.58,302277315975,55.48,55.48,302277315975 +씨피시스템,413630,4,2410,1,555,29.92,20139477,2777604,36436626,20139477,29.92,725.07,55.27,55.27,46058887146,52.45,52.45,46058887146 +스튜디오삼익,415380,5,4520,2,335,8.00,1844328,70520,4054630,1844328,8.00,2615.33,45.49,45.49,9091205291,49.61,49.61,9091205291 +한국피아이엠,448900,6,13240,2,1250,10.43,2552115,100889,6004457,2552115,10.43,2529.63,42.50,42.50,35119000795,44.18,44.18,35119000795 +PS일렉트로닉스,332570,7,5430,2,530,10.82,18187265,7105264,43258755,18187265,10.82,255.97,42.04,42.04,101051380365,43.02,43.02,101051380365 +ACE BYD밸류체인액티브,0079X0,8,12085,2,160,1.34,702248,985133,1850000,702248,1.34,71.28,37.96,37.96,8467743935,37.87,37.87,8467743935 +화승알앤에이,378850,9,3495,2,495,16.50,6394612,18758,18993623,6394612,16.50,9999.99,33.67,33.67,22247226210,33.51,33.51,22247226210 +베셀,177350,10,1498,5,-32,-2.09,5848001,22758676,19653767,5848001,-2.09,25.70,29.76,29.76,9325478164,31.67,31.67,9325478164 +케이쓰리아이,431190,11,5170,2,295,6.05,2239395,143577,7486442,2239395,6.05,1559.72,29.91,29.91,12016503845,31.05,31.05,12016503845 +한라IMS,092460,12,18220,2,3580,24.45,5564788,322865,17109680,5564788,24.45,1723.56,32.52,32.52,96488659580,30.95,30.95,96488659580 +앱코,129890,13,1134,2,41,3.75,13538101,2635368,50643410,13538101,3.75,513.71,26.73,26.73,15719804617,27.37,27.37,15719804617 +엔알비,475230,14,14290,2,1570,12.34,2770461,202758,10427139,2770461,12.34,1366.39,26.57,26.57,40150704185,26.95,26.95,40150704185 +1Q 샤오미밸류체인액티브,0094X0,15,10015,2,130,1.32,213069,163167,800000,213069,1.32,130.58,26.63,26.63,2122513117,26.49,26.49,2122513117 +일승,333430,16,6670,2,500,8.10,8083291,1685165,30726747,8083291,8.10,479.67,26.31,26.31,53113510460,25.92,25.92,53113510460 +모코엠시스,333050,17,1631,2,6,0.37,6075496,22690360,24613326,6075496,0.37,26.78,24.68,24.68,10365834785,25.82,25.82,10365834785 +금강공업,014280,18,5080,2,740,17.05,7396592,43712,29329357,7396592,17.05,9999.99,25.22,25.22,38446540871,25.80,25.80,38446540871 +오리엔탈정공,014940,19,10300,2,1500,17.05,11652576,2316116,45573661,11652576,17.05,503.11,25.57,25.57,113556774380,24.19,24.19,113556774380 +상지건설,042940,20,11500,2,800,7.48,1531122,149392,6828712,1531122,7.48,1024.90,22.42,22.42,18307901130,23.31,23.31,18307901130 +케이씨티,089150,21,4220,2,220,5.50,3592054,371401,17150000,3592054,5.50,967.16,20.94,20.94,15612397377,21.57,21.57,15612397377 +KODEX 코스닥150선물인버스,251340,22,3365,5,-30,-0.88,16060241,22516072,74800000,16060241,-0.88,71.33,21.47,21.47,54148923890,21.51,21.51,54148923890 +오리엔트정공,065500,23,3005,2,170,6.00,6536356,12397193,31742912,6536356,6.00,52.72,20.59,20.59,20167328111,21.14,21.14,20167328111 +KODEX 차이나휴머노이드로봇,0048K0,24,10885,2,735,7.24,2546495,2129189,11850000,2546495,7.24,119.60,21.49,21.49,27032545970,20.96,20.96,27032545970 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10130,2,40,0.40,208046,289038,1000000,208046,0.40,71.98,20.80,20.80,2105260980,20.78,20.78,2105260980 +엘앤씨바이오,290650,26,50700,2,8550,20.28,5343242,4165686,24618850,5343242,20.28,128.27,21.70,21.70,257760662900,20.65,20.65,257760662900 +디에이치엑스컴퍼니,031860,27,1002,2,121,13.73,3336377,162753,17172021,3336377,13.73,2049.96,19.43,19.43,3474391949,20.19,20.19,3474391949 +이삭엔지니어링,351330,28,8610,2,470,5.77,1604774,1849137,8288520,1604774,5.77,86.79,19.36,19.36,13960627860,19.56,19.56,13960627860 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7290,5,-15,-0.21,971457,7114831,5000000,971457,-0.21,13.65,19.43,19.43,7072983320,19.40,19.40,7072983320 +동일스틸럭스,023790,30,2800,1,645,29.93,5362197,7928270,26139617,5362197,29.93,67.63,20.51,20.51,13639574718,18.64,18.64,13639574718 diff --git a/top30/20250908/top30-atvtr-20250908-133001.csv b/top30/20250908/top30-atvtr-20250908-133001.csv new file mode 100644 index 000000000000..252ee2799682 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19328158,949408,26717799,19328158,30.00,2035.81,72.34,72.34,14455009246,70.54,70.54,14455009246 +엔케이,085310,2,1392,2,92,7.08,46113676,5695260,78880322,46113676,7.08,809.69,58.46,58.46,65426483231,59.59,59.59,65426483231 +클로봇,466100,3,21800,2,1250,6.08,13602110,2313314,24764639,13602110,6.08,587.99,54.93,54.93,304147800650,56.34,56.34,304147800650 +씨피시스템,413630,4,2410,1,555,29.92,20140258,2777604,36436626,20140258,29.92,725.09,55.27,55.27,46060769356,52.45,52.45,46060769356 +스튜디오삼익,415380,5,4565,2,380,9.08,1896647,70520,4054630,1896647,9.08,2689.52,46.78,46.78,9332747726,50.42,50.42,9332747726 +ACE BYD밸류체인액티브,0079X0,6,12090,2,165,1.38,830229,985133,1850000,830229,1.38,84.28,44.88,44.88,10015034225,44.78,44.78,10015034225 +한국피아이엠,448900,7,13290,2,1300,10.84,2570699,100889,6004457,2570699,10.84,2548.05,42.81,42.81,35365150670,44.32,44.32,35365150670 +PS일렉트로닉스,332570,8,5470,2,570,11.63,18242176,7105264,43258755,18242176,11.63,256.74,42.17,42.17,101350099970,42.83,42.83,101350099970 +화승알앤에이,378850,9,3500,2,500,16.67,6551069,18758,18993623,6551069,16.67,9999.99,34.49,34.49,22794860655,34.29,34.29,22794860655 +베셀,177350,10,1495,5,-35,-2.29,5953090,22758676,19653767,5953090,-2.29,26.16,30.29,30.29,9482342323,32.27,32.27,9482342323 +한라IMS,092460,11,18200,2,3560,24.32,5615803,322865,17109680,5615803,24.32,1739.37,32.82,32.82,97416671765,31.28,31.28,97416671765 +케이쓰리아이,431190,12,5170,2,295,6.05,2251010,143577,7486442,2251010,6.05,1567.81,30.07,30.07,12076495795,31.20,31.20,12076495795 +엔알비,475230,13,13900,2,1180,9.28,2859917,202758,10427139,2859917,9.28,1410.51,27.43,27.43,41406596120,28.57,28.57,41406596120 +앱코,129890,14,1128,2,35,3.20,13626861,2635368,50643410,13626861,3.20,517.08,26.91,26.91,15820129315,27.69,27.69,15820129315 +1Q 샤오미밸류체인액티브,0094X0,15,10015,2,130,1.32,213466,163167,800000,213466,1.32,130.83,26.68,26.68,2126489572,26.54,26.54,2126489572 +금강공업,014280,16,5000,2,660,15.21,7462656,43712,29329357,7462656,15.21,9999.99,25.44,25.44,38778765771,26.44,26.44,38778765771 +일승,333430,17,6670,2,500,8.10,8239802,1685165,30726747,8239802,8.10,488.96,26.82,26.82,54155659830,26.42,26.42,54155659830 +모코엠시스,333050,18,1625,3,0,0.00,6090360,22690360,24613326,6090360,0.00,26.84,24.74,24.74,10390018131,25.98,25.98,10390018131 +오리엔탈정공,014940,19,10320,2,1520,17.27,11992413,2316116,45573661,11992413,17.27,517.78,26.31,26.31,117064068605,24.89,24.89,117064068605 +상지건설,042940,20,11575,2,875,8.18,1533737,149392,6828712,1533737,8.18,1026.65,22.46,22.46,18338021460,23.20,23.20,18338021460 +디에이치엑스컴퍼니,031860,21,1000,2,119,13.51,3582557,162753,17172021,3582557,13.51,2201.22,20.86,20.86,3725289390,21.69,21.69,3725289390 +KODEX 코스닥150선물인버스,251340,22,3365,5,-30,-0.88,16106029,22516072,74800000,16106029,-0.88,71.53,21.53,21.53,54302991492,21.57,21.57,54302991492 +케이씨티,089150,23,4255,2,255,6.38,3609676,371401,17150000,3609676,6.38,971.91,21.05,21.05,15687173587,21.50,21.50,15687173587 +KIWOOM 한국고배당&미국AI테크,0097L0,24,10130,2,40,0.40,212399,289038,1000000,212399,0.40,73.48,21.24,21.24,2149360742,21.22,21.22,2149360742 +오리엔트정공,065500,25,3010,2,175,6.17,6565408,12397193,31742912,6565408,6.17,52.96,20.68,20.68,20254492302,21.20,21.20,20254492302 +엘앤씨바이오,290650,26,50400,2,8250,19.57,5423070,4165686,24618850,5423070,19.57,130.18,22.03,22.03,261810793000,21.10,21.10,261810793000 +KODEX 차이나휴머노이드로봇,0048K0,27,10885,2,735,7.24,2561579,2129189,11850000,2561579,7.24,120.31,21.62,21.62,27196721490,21.08,21.08,27196721490 +이삭엔지니어링,351330,28,8610,2,470,5.77,1616351,1849137,8288520,1616351,5.77,87.41,19.50,19.50,14060250500,19.70,19.70,14060250500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7290,5,-15,-0.21,971497,7114831,5000000,971497,-0.21,13.65,19.43,19.43,7073274920,19.41,19.41,7073274920 +HJ중공업,097230,30,28950,2,1350,4.89,15557076,24654894,83274281,15557076,4.89,63.10,18.68,18.68,453046937850,18.79,18.79,453046937850 diff --git a/top30/20250908/top30-atvtr-20250908-134001.csv b/top30/20250908/top30-atvtr-20250908-134001.csv new file mode 100644 index 000000000000..e9a46fba6d90 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19333941,949408,26717799,19333941,30.00,2036.42,72.36,72.36,14459444807,70.56,70.56,14459444807 +엔케이,085310,2,1400,2,100,7.69,46417585,5695260,78880322,46417585,7.69,815.02,58.85,58.85,65850645814,59.63,59.63,65850645814 +클로봇,466100,3,21850,2,1300,6.33,13641406,2313314,24764639,13641406,6.33,589.69,55.08,55.08,305006507650,56.37,56.37,305006507650 +씨피시스템,413630,4,2410,1,555,29.92,20143974,2777604,36436626,20143974,29.92,725.23,55.28,55.28,46069724916,52.46,52.46,46069724916 +스튜디오삼익,415380,5,4490,2,305,7.29,1908171,70520,4054630,1908171,7.29,2705.86,47.06,47.06,9385086681,51.55,51.55,9385086681 +한국피아이엠,448900,6,13160,2,1170,9.76,2606403,100889,6004457,2606403,9.76,2583.44,43.41,43.41,35835787080,45.35,45.35,35835787080 +ACE BYD밸류체인액티브,0079X0,7,12090,2,165,1.38,830558,985133,1850000,830558,1.38,84.31,44.90,44.90,10019011835,44.79,44.79,10019011835 +PS일렉트로닉스,332570,8,5500,2,600,12.24,18508034,7105264,43258755,18508034,12.24,260.48,42.78,42.78,102813880585,43.21,43.21,102813880585 +화승알앤에이,378850,9,3680,2,680,22.67,7031436,18758,18993623,7031436,22.67,9999.99,37.02,37.02,24522645131,35.08,35.08,24522645131 +베셀,177350,10,1497,5,-33,-2.16,6082261,22758676,19653767,6082261,-2.16,26.73,30.95,30.95,9676771940,32.89,32.89,9676771940 +한라IMS,092460,11,18350,2,3710,25.34,5740227,322865,17109680,5740227,25.34,1777.90,33.55,33.55,99703978200,31.76,31.76,99703978200 +케이쓰리아이,431190,12,5180,2,305,6.26,2255894,143577,7486442,2255894,6.26,1571.21,30.13,30.13,12101751665,31.21,31.21,12101751665 +엔알비,475230,13,13850,2,1130,8.88,2905317,202758,10427139,2905317,8.88,1432.90,27.86,27.86,42035500185,29.11,29.11,42035500185 +앱코,129890,14,1130,2,37,3.39,13682966,2635368,50643410,13682966,3.39,519.21,27.02,27.02,15883507763,27.76,27.76,15883507763 +일승,333430,15,6630,2,460,7.46,8296678,1685165,30726747,8296678,7.46,492.34,27.00,27.00,54533085990,26.77,26.77,54533085990 +1Q 샤오미밸류체인액티브,0094X0,16,10020,2,135,1.37,214626,163167,800000,214626,1.37,131.54,26.83,26.83,2138110255,26.67,26.67,2138110255 +금강공업,014280,17,5070,2,730,16.82,7502239,43712,29329357,7502239,16.82,9999.99,25.58,25.58,38977750371,26.21,26.21,38977750371 +모코엠시스,333050,18,1619,5,-6,-0.37,6108184,22690360,24613326,6108184,-0.37,26.92,24.82,24.82,10418887825,26.15,26.15,10418887825 +오리엔탈정공,014940,19,10290,2,1490,16.93,12132117,2316116,45573661,12132117,16.93,523.81,26.62,26.62,118502116390,25.27,25.27,118502116390 +상지건설,042940,20,11580,2,880,8.22,1542056,149392,6828712,1542056,8.22,1032.22,22.58,22.58,18434248410,23.31,23.31,18434248410 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,16621999,22516072,74800000,16621999,-1.03,73.82,22.22,22.22,56039209250,22.30,22.30,56039209250 +디에이치엑스컴퍼니,031860,22,1017,2,136,15.44,3673779,162753,17172021,3673779,15.44,2257.27,21.39,21.39,3817279759,21.86,21.86,3817279759 +KODEX 차이나휴머노이드로봇,0048K0,23,10900,2,750,7.39,2642627,2129189,11850000,2642627,7.39,124.11,22.30,22.30,28080204224,21.74,21.74,28080204224 +엘앤씨바이오,290650,24,49850,2,7700,18.27,5500081,4165686,24618850,5500081,18.27,132.03,22.34,22.34,265661275725,21.65,21.65,265661275725 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10130,2,40,0.40,216136,289038,1000000,216136,0.40,74.78,21.61,21.61,2187219278,21.59,21.59,2187219278 +케이씨티,089150,26,4295,2,295,7.38,3644282,371401,17150000,3644282,7.38,981.23,21.25,21.25,15835094997,21.50,21.50,15835094997 +오리엔트정공,065500,27,3025,2,190,6.70,6596718,12397193,31742912,6596718,6.70,53.21,20.78,20.78,20348883342,21.19,21.19,20348883342 +이삭엔지니어링,351330,28,8570,2,430,5.28,1628724,1849137,8288520,1628724,5.28,88.08,19.65,19.65,14166408485,19.94,19.94,14166408485 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7295,5,-10,-0.14,976777,7114831,5000000,976777,-0.14,13.73,19.54,19.54,7111792520,19.50,19.50,7111792520 +HJ중공업,097230,30,29100,2,1500,5.43,15656160,24654894,83274281,15656160,5.43,63.50,18.80,18.80,455928274625,18.81,18.81,455928274625 diff --git a/top30/20250908/top30-atvtr-20250908-135001.csv b/top30/20250908/top30-atvtr-20250908-135001.csv new file mode 100644 index 000000000000..38b19dbca2c7 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19335101,949408,26717799,19335101,30.00,2036.54,72.37,72.37,14460334527,70.56,70.56,14460334527 +엔케이,085310,2,1392,2,92,7.08,46758892,5695260,78880322,46758892,7.08,821.01,59.28,59.28,66328218762,60.41,60.41,66328218762 +클로봇,466100,3,21800,2,1250,6.08,13798507,2313314,24764639,13798507,6.08,596.48,55.72,55.72,308426021175,57.13,57.13,308426021175 +씨피시스템,413630,4,2410,1,555,29.92,20145145,2777604,36436626,20145145,29.92,725.27,55.29,55.29,46072547026,52.47,52.47,46072547026 +스튜디오삼익,415380,5,4500,2,315,7.53,1918451,70520,4054630,1918451,7.53,2720.44,47.32,47.32,9431409686,51.69,51.69,9431409686 +한국피아이엠,448900,6,13100,2,1110,9.26,2629982,100889,6004457,2629982,9.26,2606.81,43.80,43.80,36145146870,45.95,45.95,36145146870 +ACE BYD밸류체인액티브,0079X0,7,12087,2,162,1.36,834604,985133,1850000,834604,1.36,84.72,45.11,45.11,10067916610,45.02,45.02,10067916610 +PS일렉트로닉스,332570,8,5490,2,590,12.04,18777572,7105264,43258755,18777572,12.04,264.28,43.41,43.41,104301166100,43.92,43.92,104301166100 +화승알앤에이,378850,9,3760,2,760,25.33,8694815,18758,18993623,8694815,25.33,9999.99,45.78,45.78,30770039002,43.09,43.09,30770039002 +베셀,177350,10,1486,5,-44,-2.88,6128296,22758676,19653767,6128296,-2.88,26.93,31.18,31.18,9745412052,33.37,33.37,9745412052 +한라IMS,092460,11,18320,2,3680,25.14,5797374,322865,17109680,5797374,25.14,1795.60,33.88,33.88,100750143650,32.14,32.14,100750143650 +케이쓰리아이,431190,12,5170,2,295,6.05,2258852,143577,7486442,2258852,6.05,1573.27,30.17,30.17,12117080455,31.31,31.31,12117080455 +엔알비,475230,13,14080,2,1360,10.69,2938442,202758,10427139,2938442,10.69,1449.24,28.18,28.18,42497497285,28.95,28.95,42497497285 +앱코,129890,14,1135,2,42,3.84,13745905,2635368,50643410,13745905,3.84,521.59,27.14,27.14,15954948182,27.76,27.76,15954948182 +일승,333430,15,6600,2,430,6.97,8424259,1685165,30726747,8424259,6.97,499.91,27.42,27.42,55376882160,27.31,27.31,55376882160 +1Q 샤오미밸류체인액티브,0094X0,16,10020,2,135,1.37,216667,163167,800000,216667,1.37,132.79,27.08,27.08,2158560825,26.93,26.93,2158560825 +모코엠시스,333050,17,1616,5,-9,-0.55,6127463,22690360,24613326,6127463,-0.55,27.00,24.89,24.89,10450049418,26.27,26.27,10450049418 +금강공업,014280,18,5080,2,740,17.05,7530601,43712,29329357,7530601,17.05,9999.99,25.68,25.68,39120969751,26.26,26.26,39120969751 +오리엔탈정공,014940,19,10190,2,1390,15.80,12465180,2316116,45573661,12465180,15.80,538.19,27.35,27.35,121886494550,26.25,26.25,121886494550 +상지건설,042940,20,11630,2,930,8.69,1551479,149392,6828712,1551479,8.69,1038.53,22.72,22.72,18543620170,23.35,23.35,18543620170 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,16698755,22516072,74800000,16698755,-1.03,74.16,22.32,22.32,56297437758,22.40,22.40,56297437758 +디에이치엑스컴퍼니,031860,22,1002,2,121,13.73,3704602,162753,17172021,3704602,13.73,2276.21,21.57,21.57,3848155457,22.36,22.36,3848155457 +KODEX 차이나휴머노이드로봇,0048K0,23,10900,2,750,7.39,2680919,2129189,11850000,2680919,7.39,125.91,22.62,22.62,28497440899,22.06,22.06,28497440899 +엘앤씨바이오,290650,24,49700,2,7550,17.91,5582221,4165686,24618850,5582221,17.91,134.00,22.67,22.67,269744114075,22.05,22.05,269744114075 +케이씨티,089150,25,4290,2,290,7.25,3672182,371401,17150000,3672182,7.25,988.74,21.41,21.41,15954685407,21.69,21.69,15954685407 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10135,2,45,0.45,216476,289038,1000000,216476,0.45,74.90,21.65,21.65,2190664408,21.61,21.61,2190664408 +오리엔트정공,065500,27,3045,2,210,7.41,6660448,12397193,31742912,6660448,7.41,53.73,20.98,20.98,20542307183,21.25,21.25,20542307183 +이삭엔지니어링,351330,28,8580,2,440,5.41,1637801,1849137,8288520,1637801,5.41,88.57,19.76,19.76,14244108375,20.03,20.03,14244108375 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7295,5,-10,-0.14,976777,7114831,5000000,976777,-0.14,13.73,19.54,19.54,7111792520,19.50,19.50,7111792520 +HJ중공업,097230,30,29600,2,2000,7.25,16204476,24654894,83274281,16204476,7.25,65.73,19.46,19.46,472102675150,19.15,19.15,472102675150 diff --git a/top30/20250908/top30-atvtr-20250908-140001.csv b/top30/20250908/top30-atvtr-20250908-140001.csv new file mode 100644 index 000000000000..7b6303317bc3 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19339208,949408,26717799,19339208,30.00,2036.98,72.38,72.38,14463484596,70.58,70.58,14463484596 +엔케이,085310,2,1400,2,100,7.69,46991246,5695260,78880322,46991246,7.69,825.09,59.57,59.57,66651880182,60.36,60.36,66651880182 +클로봇,466100,3,21900,2,1350,6.57,13877187,2313314,24764639,13877187,6.57,599.88,56.04,56.04,310146820275,57.19,57.19,310146820275 +씨피시스템,413630,4,2410,1,555,29.92,20145666,2777604,36436626,20145666,29.92,725.29,55.29,55.29,46073802636,52.47,52.47,46073802636 +스튜디오삼익,415380,5,4480,2,295,7.05,1927064,70520,4054630,1927064,7.05,2732.65,47.53,47.53,9470081446,52.13,52.13,9470081446 +화승알앤에이,378850,6,3757,2,757,25.23,9884471,18758,18993623,9884471,25.23,9999.99,52.04,52.04,35322304732,49.50,49.50,35322304732 +ACE BYD밸류체인액티브,0079X0,7,12080,2,155,1.30,865161,985133,1850000,865161,1.30,87.82,46.77,46.77,10437197965,46.70,46.70,10437197965 +한국피아이엠,448900,8,13150,2,1160,9.67,2643931,100889,6004457,2643931,9.67,2620.63,44.03,44.03,36328697750,46.01,46.01,36328697750 +PS일렉트로닉스,332570,9,5490,2,590,12.04,18877307,7105264,43258755,18877307,12.04,265.68,43.64,43.64,104849026035,44.15,44.15,104849026035 +베셀,177350,10,1490,5,-40,-2.61,6216172,22758676,19653767,6216172,-2.61,27.31,31.63,31.63,9876442750,33.73,33.73,9876442750 +한라IMS,092460,11,18300,2,3660,25.00,5857882,322865,17109680,5857882,25.00,1814.34,34.24,34.24,101856780560,32.53,32.53,101856780560 +케이쓰리아이,431190,12,5190,2,315,6.46,2263481,143577,7486442,2263481,6.46,1576.49,30.23,30.23,12140976645,31.25,31.25,12140976645 +엔알비,475230,13,14110,2,1390,10.93,2960267,202758,10427139,2960267,10.93,1460.00,28.39,28.39,42804737150,29.09,29.09,42804737150 +앱코,129890,14,1134,2,41,3.75,13807389,2635368,50643410,13807389,3.75,523.93,27.26,27.26,16024746154,27.90,27.90,16024746154 +일승,333430,15,6630,2,460,7.46,8459406,1685165,30726747,8459406,7.46,501.99,27.53,27.53,55609274315,27.30,27.30,55609274315 +1Q 샤오미밸류체인액티브,0094X0,16,10020,2,135,1.37,217877,163167,800000,217877,1.37,133.53,27.23,27.23,2170684055,27.08,27.08,2170684055 +금강공업,014280,17,5060,2,720,16.59,7650485,43712,29329357,7650485,16.59,9999.99,26.08,26.08,39731800566,26.77,26.77,39731800566 +오리엔탈정공,014940,18,10230,2,1430,16.25,12625412,2316116,45573661,12625412,16.25,545.11,27.70,27.70,123518634260,26.49,26.49,123518634260 +모코엠시스,333050,19,1624,5,-1,-0.06,6142142,22690360,24613326,6142142,-0.06,27.07,24.95,24.95,10473777228,26.20,26.20,10473777228 +상지건설,042940,20,11580,2,880,8.22,1557972,149392,6828712,1557972,8.22,1042.88,22.82,22.82,18618832220,23.55,23.55,18618832220 +KODEX 코스닥150선물인버스,251340,21,3370,5,-25,-0.74,17134375,22516072,74800000,17134375,-0.74,76.10,22.91,22.91,57764756076,22.92,22.92,57764756076 +디에이치엑스컴퍼니,031860,22,997,2,116,13.17,3714212,162753,17172021,3714212,13.17,2282.12,21.63,21.63,3857758036,22.53,22.53,3857758036 +엘앤씨바이오,290650,23,49900,2,7750,18.39,5712526,4165686,24618850,5712526,18.39,137.13,23.20,23.20,276180543125,22.48,22.48,276180543125 +오성첨단소재,052420,24,1950,2,93,5.01,20704405,33798416,91170474,20704405,5.01,61.26,22.71,22.71,39561765295,22.25,22.25,39561765295 +KODEX 차이나휴머노이드로봇,0048K0,25,10900,2,750,7.39,2702542,2129189,11850000,2702542,7.39,126.93,22.81,22.81,28733079324,22.25,22.25,28733079324 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10135,2,45,0.45,222460,289038,1000000,222460,0.45,76.97,22.25,22.25,2251313513,22.21,22.21,2251313513 +케이씨티,089150,27,4270,2,270,6.75,3699511,371401,17150000,3699511,6.75,996.10,21.57,21.57,16071730952,21.95,21.95,16071730952 +오리엔트정공,065500,28,3035,2,200,7.05,6677269,12397193,31742912,6677269,7.05,53.86,21.04,21.04,20593390613,21.38,21.38,20593390613 +PLUS K방산소부장,0090B0,29,11905,2,235,2.01,192500,350119,950000,192500,2.01,54.98,20.26,20.26,2265077470,20.03,20.03,2265077470 +이삭엔지니어링,351330,30,8620,2,480,5.90,1645026,1849137,8288520,1645026,5.90,88.96,19.85,19.85,14306405985,20.02,20.02,14306405985 diff --git a/top30/20250908/top30-atvtr-20250908-141001.csv b/top30/20250908/top30-atvtr-20250908-141001.csv new file mode 100644 index 000000000000..e6e73de7a16c --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19340431,949408,26717799,19340431,30.00,2037.10,72.39,72.39,14464422637,70.58,70.58,14464422637 +엔케이,085310,2,1411,2,111,8.54,48333890,5695260,78880322,48333890,8.54,848.67,61.27,61.27,68555457625,61.60,61.60,68555457625 +클로봇,466100,3,22000,2,1450,7.06,13991354,2313314,24764639,13991354,7.06,604.82,56.50,56.50,312659797850,57.39,57.39,312659797850 +씨피시스템,413630,4,2410,1,555,29.92,20150050,2777604,36436626,20150050,29.92,725.45,55.30,55.30,46084368076,52.48,52.48,46084368076 +스튜디오삼익,415380,5,4485,2,300,7.17,1929266,70520,4054630,1929266,7.17,2735.77,47.58,47.58,9479961236,52.13,52.13,9479961236 +화승알앤에이,378850,6,3845,2,845,28.17,10389123,18758,18993623,10389123,28.17,9999.99,54.70,54.70,37241947059,51.00,51.00,37241947059 +ACE BYD밸류체인액티브,0079X0,7,12100,2,175,1.47,876037,985133,1850000,876037,1.47,88.93,47.35,47.35,10568640530,47.21,47.21,10568640530 +한국피아이엠,448900,8,13160,2,1170,9.76,2653531,100889,6004457,2653531,9.76,2630.15,44.19,44.19,36454687610,46.13,46.13,36454687610 +PS일렉트로닉스,332570,9,5500,2,600,12.24,18951456,7105264,43258755,18951456,12.24,266.72,43.81,43.81,105256111255,44.24,44.24,105256111255 +베셀,177350,10,1488,5,-42,-2.75,6245670,22758676,19653767,6245670,-2.75,27.44,31.78,31.78,9920498803,33.92,33.92,9920498803 +한라IMS,092460,11,18230,2,3590,24.52,5902975,322865,17109680,5902975,24.52,1828.31,34.50,34.50,102679297590,32.92,32.92,102679297590 +케이쓰리아이,431190,12,5200,2,325,6.67,2267865,143577,7486442,2267865,6.67,1579.55,30.29,30.29,12163731225,31.25,31.25,12163731225 +1Q 샤오미밸류체인액티브,0094X0,13,10015,2,130,1.32,238802,163167,800000,238802,1.32,146.35,29.85,29.85,2379939724,29.70,29.70,2379939724 +엔알비,475230,14,14050,2,1330,10.46,2979665,202758,10427139,2979665,10.46,1469.57,28.58,28.58,43077883630,29.40,29.40,43077883630 +앱코,129890,15,1136,2,43,3.93,13899908,2635368,50643410,13899908,3.93,527.44,27.45,27.45,16129889628,28.04,28.04,16129889628 +일승,333430,16,6600,2,430,6.97,8529846,1685165,30726747,8529846,6.97,506.17,27.76,27.76,56076327210,27.65,27.65,56076327210 +오리엔탈정공,014940,17,10340,2,1540,17.50,13098852,2316116,45573661,13098852,17.50,565.55,28.74,28.74,128421336255,27.25,27.25,128421336255 +금강공업,014280,18,5080,2,740,17.05,7706932,43712,29329357,7706932,17.05,9999.99,26.28,26.28,40018245206,26.86,26.86,40018245206 +모코엠시스,333050,19,1615,5,-10,-0.62,6161368,22690360,24613326,6161368,-0.62,27.15,25.03,25.03,10504820741,26.43,26.43,10504820741 +오성첨단소재,052420,20,1922,2,65,3.50,22850907,33798416,91170474,22850907,3.50,67.61,25.06,25.06,43723485637,24.95,24.95,43723485637 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10135,2,45,0.45,236829,289038,1000000,236829,0.45,81.94,23.68,23.68,2396917060,23.65,23.65,2396917060 +상지건설,042940,22,11610,2,910,8.50,1561866,149392,6828712,1561866,8.50,1045.48,22.87,22.87,18664000070,23.54,23.54,18664000070 +KODEX 코스닥150선물인버스,251340,23,3375,5,-20,-0.59,17599604,22516072,74800000,17599604,-0.59,78.16,23.53,23.53,59332589225,23.50,23.50,59332589225 +KODEX 차이나휴머노이드로봇,0048K0,24,10820,2,670,6.60,2812928,2129189,11850000,2812928,6.60,132.11,23.74,23.74,29930929939,23.34,23.34,29930929939 +엘앤씨바이오,290650,25,49200,2,7050,16.73,5784460,4165686,24618850,5784460,16.73,138.86,23.50,23.50,279730545375,23.09,23.09,279730545375 +SOL 한국원자력SMR,0092B0,26,9845,2,15,0.15,729482,460623,3200000,729482,0.15,158.37,22.80,22.80,7175531206,22.78,22.78,7175531206 +디에이치엑스컴퍼니,031860,27,1005,2,124,14.07,3756550,162753,17172021,3756550,14.07,2308.13,21.88,21.88,3900400638,22.60,22.60,3900400638 +케이씨티,089150,28,4280,2,280,7.00,3710869,371401,17150000,3710869,7.00,999.15,21.64,21.64,16120342537,21.96,21.96,16120342537 +오리엔트정공,065500,29,3035,2,200,7.05,6716038,12397193,31742912,6716038,7.05,54.17,21.16,21.16,20710959098,21.50,21.50,20710959098 +PLUS K방산소부장,0090B0,30,11870,2,200,1.71,193267,350119,950000,193267,1.71,55.20,20.34,20.34,2274183645,20.17,20.17,2274183645 diff --git a/top30/20250908/top30-atvtr-20250908-142001.csv b/top30/20250908/top30-atvtr-20250908-142001.csv new file mode 100644 index 000000000000..1de57d00b593 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19340534,949408,26717799,19340534,30.00,2037.12,72.39,72.39,14464501638,70.58,70.58,14464501638 +엔케이,085310,2,1409,2,109,8.38,48997354,5695260,78880322,48997354,8.38,860.32,62.12,62.12,69494270281,62.53,62.53,69494270281 +클로봇,466100,3,21950,2,1400,6.81,14041066,2313314,24764639,14041066,6.81,606.97,56.70,56.70,313752732925,57.72,57.72,313752732925 +화승알앤에이,378850,4,3900,1,900,30.00,11661071,18758,18993623,11661071,30.00,9999.99,61.39,61.39,42194912463,56.96,56.96,42194912463 +스튜디오삼익,415380,5,5300,2,1115,26.64,2430963,70520,4054630,2430963,26.64,3447.20,59.96,59.96,12007356994,55.88,55.88,12007356994 +씨피시스템,413630,6,2410,1,555,29.92,20153140,2777604,36436626,20153140,29.92,725.56,55.31,55.31,46091814976,52.49,52.49,46091814976 +ACE BYD밸류체인액티브,0079X0,7,12085,2,160,1.34,876079,985133,1850000,876079,1.34,88.93,47.36,47.36,10569147805,47.27,47.27,10569147805 +한국피아이엠,448900,8,13110,2,1120,9.34,2667429,100889,6004457,2667429,9.34,2643.92,44.42,44.42,36637633835,46.54,46.54,36637633835 +PS일렉트로닉스,332570,9,5530,2,630,12.86,19037750,7105264,43258755,19037750,12.86,267.94,44.01,44.01,105732115485,44.20,44.20,105732115485 +베셀,177350,10,1488,5,-42,-2.75,6292329,22758676,19653767,6292329,-2.75,27.65,32.02,32.02,9989696240,34.16,34.16,9989696240 +한라IMS,092460,11,18190,2,3550,24.25,5970601,322865,17109680,5970601,24.25,1849.26,34.90,34.90,103908605250,33.39,33.39,103908605250 +케이쓰리아이,431190,12,5180,2,305,6.26,2270165,143577,7486442,2270165,6.26,1581.15,30.32,30.32,12175665815,31.40,31.40,12175665815 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,306781,289038,1000000,306781,0.40,106.14,30.68,30.68,3105499148,30.66,30.66,3105499148 +1Q 샤오미밸류체인액티브,0094X0,14,10005,2,120,1.21,240315,163167,800000,240315,1.21,147.28,30.04,30.04,2395076919,29.92,29.92,2395076919 +엔알비,475230,15,13970,2,1250,9.83,3000216,202758,10427139,3000216,9.83,1479.70,28.77,28.77,43366201605,29.77,29.77,43366201605 +오리엔탈정공,014940,16,10290,2,1490,16.93,13589173,2316116,45573661,13589173,16.93,586.72,29.82,29.82,133527423950,28.47,28.47,133527423950 +앱코,129890,17,1133,2,40,3.66,13957221,2635368,50643410,13957221,3.66,529.61,27.56,27.56,16194920291,28.22,28.22,16194920291 +일승,333430,18,6620,2,450,7.29,8579989,1685165,30726747,8579989,7.29,509.15,27.92,27.92,56408131085,27.73,27.73,56408131085 +금강공업,014280,19,5080,2,740,17.05,7730719,43712,29329357,7730719,17.05,9999.99,26.36,26.36,40139081501,26.94,26.94,40139081501 +오성첨단소재,052420,20,1904,2,47,2.53,23886738,33798416,91170474,23886738,2.53,70.67,26.20,26.20,45710417416,26.33,26.33,45710417416 +모코엠시스,333050,21,1625,3,0,0.00,6173784,22690360,24613326,6173784,0.00,27.21,25.08,25.08,10524937530,26.31,26.31,10524937530 +SOL 한국원자력SMR,0092B0,22,9840,2,10,0.10,812217,460623,3200000,812217,0.10,176.33,25.38,25.38,7990235656,25.38,25.38,7990235656 +KODEX 코스닥150선물인버스,251340,23,3367,5,-28,-0.82,18065514,22516072,74800000,18065514,-0.82,80.23,24.15,24.15,60902896612,24.18,24.18,60902896612 +상지건설,042940,24,11550,2,850,7.94,1569862,149392,6828712,1569862,7.94,1050.83,22.99,22.99,18756812060,23.78,23.78,18756812060 +KODEX 차이나휴머노이드로봇,0048K0,25,10795,2,645,6.35,2849718,2129189,11850000,2849718,6.35,133.84,24.05,24.05,30328605764,23.71,23.71,30328605764 +엘앤씨바이오,290650,26,49300,2,7150,16.96,5889110,4165686,24618850,5889110,16.96,141.37,23.92,23.92,284877341025,23.47,23.47,284877341025 +디에이치엑스컴퍼니,031860,27,1008,2,127,14.42,3797566,162753,17172021,3797566,14.42,2333.33,22.11,22.11,3941400594,22.77,22.77,3941400594 +케이씨티,089150,28,4270,2,270,6.75,3725157,371401,17150000,3725157,6.75,1003.00,21.72,21.72,16181401417,22.10,22.10,16181401417 +오리엔트정공,065500,29,3030,2,195,6.88,6734999,12397193,31742912,6734999,6.88,54.33,21.22,21.22,20768450651,21.59,21.59,20768450651 +PLUS K방산소부장,0090B0,30,11860,2,190,1.63,197479,350119,950000,197479,1.63,56.40,20.79,20.79,2324139135,20.63,20.63,2324139135 diff --git a/top30/20250908/top30-atvtr-20250908-143001.csv b/top30/20250908/top30-atvtr-20250908-143001.csv new file mode 100644 index 000000000000..c81c78e3be16 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19345193,949408,26717799,19345193,30.00,2037.61,72.41,72.41,14468075091,70.60,70.60,14468075091 +스튜디오삼익,415380,2,5240,2,1055,25.21,2791009,70520,4054630,2791009,25.21,3957.76,68.84,68.84,13887807064,65.37,65.37,13887807064 +엔케이,085310,3,1406,2,106,8.15,49465451,5695260,78880322,49465451,8.15,868.54,62.71,62.71,70155735390,63.26,63.26,70155735390 +클로봇,466100,4,22050,2,1500,7.30,14127464,2313314,24764639,14127464,7.30,610.70,57.05,57.05,315657844000,57.81,57.81,315657844000 +화승알앤에이,378850,5,3900,1,900,30.00,11676358,18758,18993623,11676358,30.00,9999.99,61.48,61.48,42254531763,57.04,57.04,42254531763 +씨피시스템,413630,6,2410,1,555,29.92,20154324,2777604,36436626,20154324,29.92,725.60,55.31,55.31,46094668416,52.49,52.49,46094668416 +ACE BYD밸류체인액티브,0079X0,7,12080,2,155,1.30,876929,985133,1850000,876929,1.30,89.02,47.40,47.40,10579415805,47.34,47.34,10579415805 +한국피아이엠,448900,8,13090,2,1100,9.17,2681813,100889,6004457,2681813,9.17,2658.18,44.66,44.66,36825773155,46.85,46.85,36825773155 +PS일렉트로닉스,332570,9,5540,2,640,13.06,19424654,7105264,43258755,19424654,13.06,273.38,44.90,44.90,107880597380,45.02,45.02,107880597380 +베셀,177350,10,1480,5,-50,-3.27,6342718,22758676,19653767,6342718,-3.27,27.87,32.27,32.27,10064398022,34.60,34.60,10064398022 +한라IMS,092460,11,18030,2,3390,23.16,6101750,322865,17109680,6101750,23.16,1889.88,35.66,35.66,106271122435,34.45,34.45,106271122435 +KIWOOM 한국고배당&미국AI테크,0097L0,12,10125,2,35,0.35,323159,289038,1000000,323159,0.35,111.81,32.32,32.32,3271314448,32.31,32.31,3271314448 +케이쓰리아이,431190,13,5200,2,325,6.67,2273386,143577,7486442,2273386,6.67,1583.39,30.37,30.37,12192345295,31.32,31.32,12192345295 +1Q 샤오미밸류체인액티브,0094X0,14,9995,2,110,1.11,246577,163167,800000,246577,1.11,151.12,30.82,30.82,2457671904,30.74,30.74,2457671904 +엔알비,475230,15,14000,2,1280,10.06,3013373,202758,10427139,3013373,10.06,1486.19,28.90,28.90,43549745085,29.83,29.83,43549745085 +오리엔탈정공,014940,16,10230,2,1430,16.25,13874004,2316116,45573661,13874004,16.25,599.02,30.44,30.44,136452621950,29.27,29.27,136452621950 +앱코,129890,17,1131,2,38,3.48,14031404,2635368,50643410,14031404,3.48,532.43,27.71,27.71,16278924397,28.42,28.42,16278924397 +일승,333430,18,6600,2,430,6.97,8661456,1685165,30726747,8661456,6.97,513.98,28.19,28.19,56944893935,28.08,28.08,56944893935 +PLUS K방산소부장,0090B0,19,11855,2,185,1.59,265971,350119,950000,265971,1.59,75.97,28.00,28.00,3136420555,27.85,27.85,3136420555 +오성첨단소재,052420,20,1906,2,49,2.64,24937230,33798416,91170474,24937230,2.64,73.78,27.35,27.35,47707582858,27.45,27.45,47707582858 +금강공업,014280,21,5090,2,750,17.28,7789791,43712,29329357,7789791,17.28,9999.99,26.56,26.56,40439739741,27.09,27.09,40439739741 +모코엠시스,333050,22,1630,2,5,0.31,6240944,22690360,24613326,6240944,0.31,27.50,25.36,25.36,10634549679,26.51,26.51,10634549679 +SOL 한국원자력SMR,0092B0,23,9825,5,-5,-0.05,829588,460623,3200000,829588,-0.05,180.10,25.92,25.92,8161061316,25.96,25.96,8161061316 +KODEX 코스닥150선물인버스,251340,24,3370,5,-25,-0.74,18357424,22516072,74800000,18357424,-0.74,81.53,24.54,24.54,61886630317,24.55,24.55,61886630317 +KODEX 차이나휴머노이드로봇,0048K0,25,10760,2,610,6.01,2911626,2129189,11850000,2911626,6.01,136.75,24.57,24.57,30994851590,24.31,24.31,30994851590 +상지건설,042940,26,11560,2,860,8.04,1577138,149392,6828712,1577138,8.04,1055.70,23.10,23.10,18841019310,23.87,23.87,18841019310 +엘앤씨바이오,290650,27,49000,2,6850,16.25,5946870,4165686,24618850,5946870,16.25,142.76,24.16,24.16,287712644775,23.85,23.85,287712644775 +디에이치엑스컴퍼니,031860,28,996,2,115,13.05,3811208,162753,17172021,3811208,13.05,2341.71,22.19,22.19,3955006948,23.12,23.12,3955006948 +케이씨티,089150,29,4265,2,265,6.62,3742483,371401,17150000,3742483,6.62,1007.67,21.82,21.82,16255284012,22.22,22.22,16255284012 +오리엔트정공,065500,30,3045,2,210,7.41,6761127,12397193,31742912,6761127,7.41,54.54,21.30,21.30,20847834533,21.57,21.57,20847834533 diff --git a/top30/20250908/top30-atvtr-20250908-144001.csv b/top30/20250908/top30-atvtr-20250908-144001.csv new file mode 100644 index 000000000000..cf2fb3d84dc5 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,5040,2,855,20.43,2976665,70520,4054630,2976665,20.43,4221.02,73.41,73.41,14845970182,72.65,72.65,14845970182 +KD,044180,2,767,1,177,30.00,19351283,949408,26717799,19351283,30.00,2038.25,72.43,72.43,14472746121,70.62,70.62,14472746121 +엔케이,085310,3,1412,2,112,8.62,49839220,5695260,78880322,49839220,8.62,875.10,63.18,63.18,70682104426,63.46,63.46,70682104426 +클로봇,466100,4,22150,2,1600,7.79,14524180,2313314,24764639,14524180,7.79,627.85,58.65,58.65,324472054450,59.15,59.15,324472054450 +화승알앤에이,378850,5,3900,1,900,30.00,11683115,18758,18993623,11683115,30.00,9999.99,61.51,61.51,42280884063,57.08,57.08,42280884063 +씨피시스템,413630,6,2410,1,555,29.92,20156107,2777604,36436626,20156107,29.92,725.67,55.32,55.32,46098965446,52.50,52.50,46098965446 +한국피아이엠,448900,7,13040,2,1050,8.76,2716741,100889,6004457,2716741,8.76,2692.80,45.25,45.25,37280317025,47.61,47.61,37280317025 +ACE BYD밸류체인액티브,0079X0,8,12105,2,180,1.51,883773,985133,1850000,883773,1.51,89.71,47.77,47.77,10662294610,47.61,47.61,10662294610 +PS일렉트로닉스,332570,9,5530,2,630,12.86,19584414,7105264,43258755,19584414,12.86,275.63,45.27,45.27,108766888970,45.47,45.47,108766888970 +한라IMS,092460,10,18140,2,3500,23.91,6184729,322865,17109680,6184729,23.91,1915.58,36.15,36.15,107771785910,34.72,34.72,107771785910 +베셀,177350,11,1485,5,-45,-2.94,6372470,22758676,19653767,6372470,-2.94,28.00,32.42,32.42,10108473820,34.63,34.63,10108473820 +KIWOOM 한국고배당&미국AI테크,0097L0,12,10115,2,25,0.25,340975,289038,1000000,340975,0.25,117.97,34.10,34.10,3451541848,34.12,34.12,3451541848 +케이쓰리아이,431190,13,5170,2,295,6.05,2276291,143577,7486442,2276291,6.05,1585.41,30.41,30.41,12207394575,31.54,31.54,12207394575 +1Q 샤오미밸류체인액티브,0094X0,14,10005,2,120,1.21,247854,163167,800000,247854,1.21,151.90,30.98,30.98,2470437229,30.87,30.87,2470437229 +엔알비,475230,15,13910,2,1190,9.36,3021695,202758,10427139,3021695,9.36,1490.30,28.98,28.98,43665657275,30.11,30.11,43665657275 +오리엔탈정공,014940,16,10330,2,1530,17.39,14066193,2316116,45573661,14066193,17.39,607.32,30.86,30.86,138432904850,29.41,29.41,138432904850 +앱코,129890,17,1124,2,31,2.84,14133441,2635368,50643410,14133441,2.84,536.30,27.91,27.91,16394083505,28.80,28.80,16394083505 +오성첨단소재,052420,18,1879,2,22,1.18,25792780,33798416,91170474,25792780,1.18,76.31,28.29,28.29,49323332782,28.79,28.79,49323332782 +일승,333430,19,6600,2,430,6.97,8704501,1685165,30726747,8704501,6.97,516.54,28.33,28.33,57228455280,28.22,28.22,57228455280 +PLUS K방산소부장,0090B0,20,11875,2,205,1.76,266677,350119,950000,266677,1.76,76.17,28.07,28.07,3144813315,27.88,27.88,3144813315 +금강공업,014280,21,5050,2,710,16.36,7831882,43712,29329357,7831882,16.36,9999.99,26.70,26.70,40652433426,27.45,27.45,40652433426 +이삭엔지니어링,351330,22,9190,2,1050,12.90,2315200,1849137,8288520,2315200,12.90,125.20,27.93,27.93,20345094335,26.71,26.71,20345094335 +모코엠시스,333050,23,1638,2,13,0.80,6312416,22690360,24613326,6312416,0.80,27.82,25.65,25.65,10751650857,26.67,26.67,10751650857 +SOL 한국원자력SMR,0092B0,24,9810,5,-20,-0.20,830727,460623,3200000,830727,-0.20,180.35,25.96,25.96,8172241351,26.03,26.03,8172241351 +KODEX 차이나휴머노이드로봇,0048K0,25,10790,2,640,6.31,3004717,2129189,11850000,3004717,6.31,141.12,25.36,25.36,31996680220,25.02,25.02,31996680220 +KODEX 코스닥150선물인버스,251340,26,3375,5,-20,-0.59,18558496,22516072,74800000,18558496,-0.59,82.42,24.81,24.81,62564357787,24.78,24.78,62564357787 +엘앤씨바이오,290650,27,48900,2,6750,16.01,6009726,4165686,24618850,6009726,16.01,144.27,24.41,24.41,290793385625,24.16,24.16,290793385625 +상지건설,042940,28,11580,2,880,8.22,1599366,149392,6828712,1599366,8.22,1070.58,23.42,23.42,19099234900,24.15,24.15,19099234900 +디에이치엑스컴퍼니,031860,29,1005,2,124,14.07,3822798,162753,17172021,3822798,14.07,2348.83,22.26,22.26,3966590660,22.98,22.98,3966590660 +TIGER 코리아원자력,0091P0,30,9715,5,-20,-0.21,2143359,2444664,9500000,2143359,-0.21,87.67,22.56,22.56,20839914847,22.58,22.58,20839914847 diff --git a/top30/20250908/top30-atvtr-20250908-145001.csv b/top30/20250908/top30-atvtr-20250908-145001.csv new file mode 100644 index 000000000000..7f5022457da5 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,5120,2,935,22.34,3139274,70520,4054630,3139274,22.34,4451.61,77.42,77.42,15678772732,75.53,75.53,15678772732 +KD,044180,2,767,1,177,30.00,19353852,949408,26717799,19353852,30.00,2038.52,72.44,72.44,14474716544,70.63,70.63,14474716544 +엔케이,085310,3,1403,2,103,7.92,50349703,5695260,78880322,50349703,7.92,884.06,63.83,63.83,71403689590,64.52,64.52,71403689590 +클로봇,466100,4,22150,2,1600,7.79,14660004,2313314,24764639,14660004,7.79,633.72,59.20,59.20,327490318700,59.70,59.70,327490318700 +화승알앤에이,378850,5,3900,1,900,30.00,11696586,18758,18993623,11696586,30.00,9999.99,61.58,61.58,42333420963,57.15,57.15,42333420963 +씨피시스템,413630,6,2410,1,555,29.92,20156785,2777604,36436626,20156785,29.92,725.69,55.32,55.32,46100599426,52.50,52.50,46100599426 +ACE BYD밸류체인액티브,0079X0,7,12100,2,175,1.47,887230,985133,1850000,887230,1.47,90.06,47.96,47.96,10704158850,47.82,47.82,10704158850 +한국피아이엠,448900,8,13100,2,1110,9.26,2727904,100889,6004457,2727904,9.26,2703.87,45.43,45.43,37425745685,47.58,47.58,37425745685 +PS일렉트로닉스,332570,9,5510,2,610,12.45,19751889,7105264,43258755,19751889,12.45,277.99,45.66,45.66,109690950730,46.02,46.02,109690950730 +한라IMS,092460,10,18050,2,3410,23.29,6249776,322865,17109680,6249776,23.29,1935.72,36.53,36.53,108945961795,35.28,35.28,108945961795 +베셀,177350,11,1478,5,-52,-3.40,6415752,22758676,19653767,6415752,-3.40,28.19,32.64,32.64,10172490183,35.02,35.02,10172490183 +이삭엔지니어링,351330,12,8820,2,680,8.35,2834855,1849137,8288520,2834855,8.35,153.31,34.20,34.20,25059295465,34.28,34.28,25059295465 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10120,2,30,0.30,342335,289038,1000000,342335,0.30,118.44,34.23,34.23,3465299153,34.24,34.24,3465299153 +케이쓰리아이,431190,14,5180,2,305,6.26,2278747,143577,7486442,2278747,6.26,1587.13,30.44,30.44,12220118300,31.51,31.51,12220118300 +1Q 샤오미밸류체인액티브,0094X0,15,10010,2,125,1.26,248533,163167,800000,248533,1.26,152.32,31.07,31.07,2477234524,30.93,30.93,2477234524 +엔알비,475230,16,13830,2,1110,8.73,3033691,202758,10427139,3033691,8.73,1496.21,29.09,29.09,43831966685,30.40,30.40,43831966685 +오리엔탈정공,014940,17,10310,2,1510,17.16,14263129,2316116,45573661,14263129,17.16,615.82,31.30,31.30,140464830795,29.89,29.89,140464830795 +오성첨단소재,052420,18,1879,2,22,1.18,26179605,33798416,91170474,26179605,1.18,77.46,28.72,28.72,50049922314,29.22,29.22,50049922314 +앱코,129890,19,1124,2,31,2.84,14211669,2635368,50643410,14211669,2.84,539.27,28.06,28.06,16482027136,28.95,28.95,16482027136 +일승,333430,20,6600,2,430,6.97,8746122,1685165,30726747,8746122,6.97,519.01,28.46,28.46,57503132895,28.36,28.36,57503132895 +PLUS K방산소부장,0090B0,21,11880,2,210,1.80,270968,350119,950000,270968,1.80,77.39,28.52,28.52,3195787022,28.32,28.32,3195787022 +금강공업,014280,22,5050,2,710,16.36,7884078,43712,29329357,7884078,16.36,9999.99,26.88,26.88,40917108676,27.63,27.63,40917108676 +모코엠시스,333050,23,1636,2,11,0.68,6340888,22690360,24613326,6340888,0.68,27.95,25.76,25.76,10798263099,26.82,26.82,10798263099 +SOL 한국원자력SMR,0092B0,24,9810,5,-20,-0.20,831120,460623,3200000,831120,-0.20,180.43,25.97,25.97,8176095281,26.05,26.05,8176095281 +KODEX 코스닥150선물인버스,251340,25,3372,5,-23,-0.68,19214967,22516072,74800000,19214967,-0.68,85.34,25.69,25.69,64779921463,25.68,25.68,64779921463 +KODEX 차이나휴머노이드로봇,0048K0,26,10805,2,655,6.45,3032201,2129189,11850000,3032201,6.45,142.41,25.59,25.59,32293448463,25.22,25.22,32293448463 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6092802,4165686,24618850,6092802,16.13,146.26,24.75,24.75,294863057200,24.47,24.47,294863057200 +상지건설,042940,28,11650,2,950,8.88,1606027,149392,6828712,1606027,8.88,1075.04,23.52,23.52,19176684630,24.11,24.11,19176684630 +디에이치엑스컴퍼니,031860,29,1000,2,119,13.51,3834830,162753,17172021,3834830,13.51,2356.23,22.33,22.33,3978592900,23.17,23.17,3978592900 +TIGER 코리아원자력,0091P0,30,9710,5,-25,-0.26,2189800,2444664,9500000,2189800,-0.26,89.57,23.05,23.05,21290823355,23.08,23.08,21290823355 diff --git a/top30/20250908/top30-atvtr-20250908-150002.csv b/top30/20250908/top30-atvtr-20250908-150002.csv new file mode 100644 index 000000000000..9df32cc1ad3c --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4825,2,640,15.29,3399276,70520,4054630,3399276,15.29,4820.30,83.84,83.84,16954001618,86.66,86.66,16954001618 +KD,044180,2,767,1,177,30.00,19355663,949408,26717799,19355663,30.00,2038.71,72.44,72.44,14476105581,70.64,70.64,14476105581 +엔케이,085310,3,1405,2,105,8.08,50677807,5695260,78880322,50677807,8.08,889.82,64.25,64.25,71864642893,64.84,64.84,71864642893 +클로봇,466100,4,22200,2,1650,8.03,14776246,2313314,24764639,14776246,8.03,638.75,59.67,59.67,330071491975,60.04,60.04,330071491975 +화승알앤에이,378850,5,3900,1,900,30.00,11708510,18758,18993623,11708510,30.00,9999.99,61.64,61.64,42379924563,57.21,57.21,42379924563 +씨피시스템,413630,6,2410,1,555,29.92,20157088,2777604,36436626,20157088,29.92,725.70,55.32,55.32,46101329656,52.50,52.50,46101329656 +ACE BYD밸류체인액티브,0079X0,7,12135,2,210,1.76,966630,985133,1850000,966630,1.76,98.12,52.25,52.25,11665532860,51.96,51.96,11665532860 +한국피아이엠,448900,8,13120,2,1130,9.42,2742366,100889,6004457,2742366,9.42,2718.20,45.67,45.67,37615181465,47.75,47.75,37615181465 +PS일렉트로닉스,332570,9,5500,2,600,12.24,19858184,7105264,43258755,19858184,12.24,279.49,45.91,45.91,110276481525,46.35,46.35,110276481525 +이삭엔지니어링,351330,10,8720,2,580,7.13,2966164,1849137,8288520,2966164,7.13,160.41,35.79,35.79,26206388710,36.26,36.26,26206388710 +한라IMS,092460,11,18090,2,3450,23.57,6362619,322865,17109680,6362619,23.57,1970.67,37.19,37.19,110993439770,35.86,35.86,110993439770 +베셀,177350,12,1498,5,-32,-2.09,6484925,22758676,19653767,6484925,-2.09,28.49,33.00,33.00,10275429719,34.90,34.90,10275429719 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10120,2,30,0.30,343232,289038,1000000,343232,0.30,118.75,34.32,34.32,3474374498,34.33,34.33,3474374498 +케이쓰리아이,431190,14,5160,2,285,5.85,2285296,143577,7486442,2285296,5.85,1591.69,30.53,30.53,12253998585,31.72,31.72,12253998585 +1Q 샤오미밸류체인액티브,0094X0,15,10020,2,135,1.37,251310,163167,800000,251310,1.37,154.02,31.41,31.41,2505033114,31.25,31.25,2505033114 +엔알비,475230,16,13790,2,1070,8.41,3046585,202758,10427139,3046585,8.41,1502.57,29.22,29.22,44010259485,30.61,30.61,44010259485 +오리엔탈정공,014940,17,10350,2,1550,17.61,14479783,2316116,45573661,14479783,17.61,625.18,31.77,31.77,142702670000,30.25,30.25,142702670000 +오성첨단소재,052420,18,1889,2,32,1.72,26886442,33798416,91170474,26886442,1.72,79.55,29.49,29.49,51378396120,29.83,29.83,51378396120 +앱코,129890,19,1126,2,33,3.02,14296989,2635368,50643410,14296989,3.02,542.50,28.23,28.23,16578101158,29.07,29.07,16578101158 +일승,333430,20,6610,2,440,7.13,8798794,1685165,30726747,8798794,7.13,522.13,28.64,28.64,57850735345,28.48,28.48,57850735345 +PLUS K방산소부장,0090B0,21,11880,2,210,1.80,271180,350119,950000,271180,1.80,77.45,28.55,28.55,3198305645,28.34,28.34,3198305645 +금강공업,014280,22,5060,2,720,16.59,7923504,43712,29329357,7923504,16.59,9999.99,27.02,27.02,41117108831,27.71,27.71,41117108831 +모코엠시스,333050,23,1640,2,15,0.92,6388014,22690360,24613326,6388014,0.92,28.15,25.95,25.95,10875440798,26.94,26.94,10875440798 +KODEX 코스닥150선물인버스,251340,24,3370,5,-25,-0.74,19741091,22516072,74800000,19741091,-0.74,87.68,26.39,26.39,66552960696,26.40,26.40,66552960696 +SOL 한국원자력SMR,0092B0,25,9820,5,-10,-0.10,836443,460623,3200000,836443,-0.10,181.59,26.14,26.14,8228367296,26.18,26.18,8228367296 +KODEX 차이나휴머노이드로봇,0048K0,26,10855,2,705,6.95,3071712,2129189,11850000,3071712,6.95,144.27,25.92,25.92,32721910588,25.44,25.44,32721910588 +엘앤씨바이오,290650,27,49000,2,6850,16.25,6163414,4165686,24618850,6163414,16.25,147.96,25.04,25.04,298335850325,24.73,24.73,298335850325 +상지건설,042940,28,11660,2,960,8.97,1615571,149392,6828712,1615571,8.97,1081.43,23.66,23.66,19287959810,24.22,24.22,19287959810 +디에이치엑스컴퍼니,031860,29,996,2,115,13.05,3853200,162753,17172021,3853200,13.05,2367.51,22.44,22.44,3996908738,23.37,23.37,3996908738 +TIGER 코리아원자력,0091P0,30,9715,5,-20,-0.21,2207059,2444664,9500000,2207059,-0.21,90.28,23.23,23.23,21458463015,23.25,23.25,21458463015 diff --git a/top30/20250908/top30-atvtr-20250908-151001.csv b/top30/20250908/top30-atvtr-20250908-151001.csv new file mode 100644 index 000000000000..090374db8a8a --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4770,2,585,13.98,3517801,70520,4054630,3517801,13.98,4988.37,86.76,86.76,17519503558,90.58,90.58,17519503558 +KD,044180,2,767,1,177,30.00,19355710,949408,26717799,19355710,30.00,2038.71,72.44,72.44,14476141630,70.64,70.64,14476141630 +엔케이,085310,3,1392,2,92,7.08,51159554,5695260,78880322,51159554,7.08,898.28,64.86,64.86,72537817595,66.06,66.06,72537817595 +클로봇,466100,4,22150,2,1600,7.79,14857442,2313314,24764639,14857442,7.79,642.26,59.99,59.99,331871640750,60.50,60.50,331871640750 +ACE BYD밸류체인액티브,0079X0,5,12140,2,215,1.80,1081970,985133,1850000,1081970,1.80,109.83,58.48,58.48,13065760440,58.18,58.18,13065760440 +화승알앤에이,378850,6,3900,1,900,30.00,11712905,18758,18993623,11712905,30.00,9999.99,61.67,61.67,42397065063,57.24,57.24,42397065063 +씨피시스템,413630,7,2410,1,555,29.92,20157308,2777604,36436626,20157308,29.92,725.71,55.32,55.32,46101859856,52.50,52.50,46101859856 +한국피아이엠,448900,8,13170,2,1180,9.84,2761424,100889,6004457,2761424,9.84,2737.09,45.99,45.99,37866370400,47.88,47.88,37866370400 +PS일렉트로닉스,332570,9,5510,2,610,12.45,19972862,7105264,43258755,19972862,12.45,281.10,46.17,46.17,110907803280,46.53,46.53,110907803280 +이삭엔지니어링,351330,10,8720,2,580,7.13,3005996,1849137,8288520,3005996,7.13,162.56,36.27,36.27,26552869580,36.74,36.74,26552869580 +한라IMS,092460,11,18140,2,3500,23.91,6501217,322865,17109680,6501217,23.91,2013.60,38.00,38.00,113508193455,36.57,36.57,113508193455 +베셀,177350,12,1506,5,-24,-1.57,6681860,22758676,19653767,6681860,-1.57,29.36,34.00,34.00,10572335525,35.72,35.72,10572335525 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10125,2,35,0.35,347795,289038,1000000,347795,0.35,120.33,34.78,34.78,3520556745,34.77,34.77,3520556745 +케이쓰리아이,431190,14,5150,2,275,5.64,2314536,143577,7486442,2314536,5.64,1612.05,30.92,30.92,12404568070,32.17,32.17,12404568070 +오리엔탈정공,014940,15,10860,2,2060,23.41,16008669,2316116,45573661,16008669,23.41,691.19,35.13,35.13,159168670065,32.16,32.16,159168670065 +1Q 샤오미밸류체인액티브,0094X0,16,10015,2,130,1.32,252248,163167,800000,252248,1.32,154.59,31.53,31.53,2514431830,31.38,31.38,2514431830 +엔알비,475230,17,13770,2,1050,8.25,3076888,202758,10427139,3076888,8.25,1517.52,29.51,29.51,44427236305,30.94,30.94,44427236305 +PLUS K방산소부장,0090B0,18,11860,2,190,1.63,291301,350119,950000,291301,1.63,83.20,30.66,30.66,3437388595,30.51,30.51,3437388595 +오성첨단소재,052420,19,1885,2,28,1.51,27147154,33798416,91170474,27147154,1.51,80.32,29.78,29.78,51869559268,30.18,30.18,51869559268 +앱코,129890,20,1127,2,34,3.11,14362809,2635368,50643410,14362809,3.11,545.00,28.36,28.36,16652175727,29.18,29.18,16652175727 +일승,333430,21,6600,2,430,6.97,8902621,1685165,30726747,8902621,6.97,528.29,28.97,28.97,58538446795,28.87,28.87,58538446795 +금강공업,014280,22,5020,2,680,15.67,7989884,43712,29329357,7989884,15.67,9999.99,27.24,27.24,41451325191,28.15,28.15,41451325191 +KODEX 코스닥150선물인버스,251340,23,3360,5,-35,-1.03,20772682,22516072,74800000,20772682,-1.03,92.26,27.77,27.77,70025261386,27.86,27.86,70025261386 +모코엠시스,333050,24,1633,2,8,0.49,6450289,22690360,24613326,6450289,0.49,28.43,26.21,26.21,10977252779,27.31,27.31,10977252779 +SOL 한국원자력SMR,0092B0,25,9825,5,-5,-0.05,838102,460623,3200000,838102,-0.05,181.95,26.19,26.19,8244658076,26.22,26.22,8244658076 +KODEX 차이나휴머노이드로봇,0048K0,26,10815,2,665,6.55,3134219,2129189,11850000,3134219,6.55,147.20,26.45,26.45,33399882897,26.06,26.06,33399882897 +엘앤씨바이오,290650,27,48550,2,6400,15.18,6297709,4165686,24618850,6297709,15.18,151.18,25.58,25.58,304864738100,25.51,25.51,304864738100 +상지건설,042940,28,11600,2,900,8.41,1633596,149392,6828712,1633596,8.41,1093.50,23.92,23.92,19498347010,24.62,24.62,19498347010 +디에이치엑스컴퍼니,031860,29,996,2,115,13.05,3896658,162753,17172021,3896658,13.05,2394.22,22.69,22.69,4040167752,23.62,23.62,4040167752 +TIGER 코리아원자력,0091P0,30,9725,5,-10,-0.10,2234542,2444664,9500000,2234542,-0.10,91.40,23.52,23.52,21725506377,23.52,23.52,21725506377 diff --git a/top30/20250908/top30-atvtr-20250908-152001.csv b/top30/20250908/top30-atvtr-20250908-152001.csv new file mode 100644 index 000000000000..ff85dda59073 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3619064,70520,4054630,3619064,8.48,5131.97,89.26,89.26,17993371369,97.75,97.75,17993371369 +ACE BYD밸류체인액티브,0079X0,2,12190,2,265,2.22,1402769,985133,1850000,1402769,2.22,142.39,75.83,75.83,16973924510,75.27,75.27,16973924510 +KD,044180,3,767,1,177,30.00,19358867,949408,26717799,19358867,30.00,2039.05,72.46,72.46,14478563049,70.65,70.65,14478563049 +엔케이,085310,4,1394,2,94,7.23,51592070,5695260,78880322,51592070,7.23,905.88,65.41,65.41,73140576350,66.52,66.52,73140576350 +클로봇,466100,5,22050,2,1500,7.30,15022404,2313314,24764639,15022404,7.30,649.39,60.66,60.66,335519954825,61.44,61.44,335519954825 +화승알앤에이,378850,6,3900,1,900,30.00,11721034,18758,18993623,11721034,30.00,9999.99,61.71,61.71,42428768163,57.28,57.28,42428768163 +씨피시스템,413630,7,2410,1,555,29.92,20157978,2777604,36436626,20157978,29.92,725.73,55.32,55.32,46103474556,52.50,52.50,46103474556 +한국피아이엠,448900,8,13190,2,1200,10.01,2780382,100889,6004457,2780382,10.01,2755.88,46.31,46.31,38115607880,48.13,48.13,38115607880 +PS일렉트로닉스,332570,9,5500,2,600,12.24,20192472,7105264,43258755,20192472,12.24,284.19,46.68,46.68,112114866090,47.12,47.12,112114866090 +한라IMS,092460,10,18000,2,3360,22.95,6611050,322865,17109680,6611050,22.95,2047.62,38.64,38.64,115488876875,37.50,37.50,115488876875 +이삭엔지니어링,351330,11,8700,2,560,6.88,3035823,1849137,8288520,3035823,6.88,164.18,36.63,36.63,26812580270,37.18,37.18,26812580270 +베셀,177350,12,1505,5,-25,-1.63,6779201,22758676,19653767,6779201,-1.63,29.79,34.49,34.49,10718443581,36.24,36.24,10718443581 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,360294,289038,1000000,360294,0.40,124.65,36.03,36.03,3647107925,36.00,36.00,3647107925 +오리엔탈정공,014940,14,10860,2,2060,23.41,17060430,2316116,45573661,17060430,23.41,736.60,37.43,37.43,170628603145,34.48,34.48,170628603145 +케이쓰리아이,431190,15,5140,2,265,5.44,2333399,143577,7486442,2333399,5.44,1625.19,31.17,31.17,12501309290,32.49,32.49,12501309290 +1Q 샤오미밸류체인액티브,0094X0,16,10020,2,135,1.37,254074,163167,800000,254074,1.37,155.71,31.76,31.76,2532725780,31.60,31.60,2532725780 +엔알비,475230,17,13710,2,990,7.78,3105575,202758,10427139,3105575,7.78,1531.67,29.78,29.78,44820467320,31.35,31.35,44820467320 +오성첨단소재,052420,18,1901,2,44,2.37,27758059,33798416,91170474,27758059,2.37,82.13,30.45,30.45,53026461120,30.60,30.60,53026461120 +PLUS K방산소부장,0090B0,19,11910,2,240,2.06,291798,350119,950000,291798,2.06,83.34,30.72,30.72,3443289983,30.43,30.43,3443289983 +일승,333430,20,6560,2,390,6.32,9038003,1685165,30726747,9038003,6.32,536.33,29.41,29.41,59429797055,29.48,29.48,59429797055 +앱코,129890,21,1130,2,37,3.39,14429743,2635368,50643410,14429743,3.39,547.54,28.49,28.49,16727656600,29.23,29.23,16727656600 +KODEX 코스닥150선물인버스,251340,22,3360,5,-35,-1.03,21613464,22516072,74800000,21613464,-1.03,95.99,28.90,28.90,72852812638,28.99,28.99,72852812638 +금강공업,014280,23,4985,2,645,14.86,8109799,43712,29329357,8109799,14.86,9999.99,27.65,27.65,42049587196,28.76,28.76,42049587196 +모코엠시스,333050,24,1637,2,12,0.74,6493751,22690360,24613326,6493751,0.74,28.62,26.38,26.38,11048162688,27.42,27.42,11048162688 +SOL 한국원자력SMR,0092B0,25,9850,2,20,0.20,844677,460623,3200000,844677,0.20,183.38,26.40,26.40,8309310230,26.36,26.36,8309310230 +KODEX 차이나휴머노이드로봇,0048K0,26,10810,2,660,6.50,3164681,2129189,11850000,3164681,6.50,148.63,26.71,26.71,33729118512,26.33,26.33,33729118512 +엘앤씨바이오,290650,27,48900,2,6750,16.01,6384322,4165686,24618850,6384322,16.01,153.26,25.93,25.93,309075089225,25.67,25.67,309075089225 +상지건설,042940,28,11560,2,860,8.04,1644776,149392,6828712,1644776,8.04,1100.98,24.09,24.09,19627987300,24.86,24.86,19627987300 +디에이치엑스컴퍼니,031860,29,991,2,110,12.49,3925240,162753,17172021,3925240,12.49,2411.78,22.86,22.86,4068493309,23.91,23.91,4068493309 +TIGER 코리아원자력,0091P0,30,9732,5,-3,-0.03,2257720,2444664,9500000,2257720,-0.03,92.35,23.77,23.77,21951014279,23.74,23.74,21951014279 diff --git a/top30/20250908/top30-atvtr-20250908-153001.csv b/top30/20250908/top30-atvtr-20250908-153001.csv new file mode 100644 index 000000000000..7bb19f7b9498 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3619064,70520,4054630,3619064,8.48,5131.97,89.26,89.26,17993371369,97.75,97.75,17993371369 +ACE BYD밸류체인액티브,0079X0,2,12190,2,265,2.22,1402769,985133,1850000,1402769,2.22,142.39,75.83,75.83,16973924510,75.27,75.27,16973924510 +KD,044180,3,767,1,177,30.00,19358867,949408,26717799,19358867,30.00,2039.05,72.46,72.46,14478563049,70.65,70.65,14478563049 +엔케이,085310,4,1394,2,94,7.23,51592070,5695260,78880322,51592070,7.23,905.88,65.41,65.41,73140576350,66.52,66.52,73140576350 +클로봇,466100,5,22050,2,1500,7.30,15022404,2313314,24764639,15022404,7.30,649.39,60.66,60.66,335519954825,61.44,61.44,335519954825 +화승알앤에이,378850,6,3900,1,900,30.00,11721034,18758,18993623,11721034,30.00,9999.99,61.71,61.71,42428768163,57.28,57.28,42428768163 +씨피시스템,413630,7,2410,1,555,29.92,20157978,2777604,36436626,20157978,29.92,725.73,55.32,55.32,46103474556,52.50,52.50,46103474556 +한국피아이엠,448900,8,13240,2,1250,10.43,2799401,100889,6004457,2799401,10.43,2774.73,46.62,46.62,38367419440,48.26,48.26,38367419440 +PS일렉트로닉스,332570,9,5500,2,600,12.24,20192472,7105264,43258755,20192472,12.24,284.19,46.68,46.68,112114866090,47.12,47.12,112114866090 +한라IMS,092460,10,18000,2,3360,22.95,6611050,322865,17109680,6611050,22.95,2047.62,38.64,38.64,115488876875,37.50,37.50,115488876875 +이삭엔지니어링,351330,11,8700,2,560,6.88,3057887,1849137,8288520,3057887,6.88,165.37,36.89,36.89,27004537070,37.45,37.45,27004537070 +베셀,177350,12,1505,5,-25,-1.63,6779201,22758676,19653767,6779201,-1.63,29.79,34.49,34.49,10718443581,36.24,36.24,10718443581 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,360294,289038,1000000,360294,0.40,124.65,36.03,36.03,3647107925,36.00,36.00,3647107925 +오리엔탈정공,014940,14,10860,2,2060,23.41,17060430,2316116,45573661,17060430,23.41,736.60,37.43,37.43,170628603145,34.48,34.48,170628603145 +케이쓰리아이,431190,15,5140,2,265,5.44,2333399,143577,7486442,2333399,5.44,1625.19,31.17,31.17,12501309290,32.49,32.49,12501309290 +1Q 샤오미밸류체인액티브,0094X0,16,10020,2,135,1.37,254074,163167,800000,254074,1.37,155.71,31.76,31.76,2532725780,31.60,31.60,2532725780 +엔알비,475230,17,13710,2,990,7.78,3105575,202758,10427139,3105575,7.78,1531.67,29.78,29.78,44820467320,31.35,31.35,44820467320 +오성첨단소재,052420,18,1901,2,44,2.37,27758059,33798416,91170474,27758059,2.37,82.13,30.45,30.45,53026461120,30.60,30.60,53026461120 +PLUS K방산소부장,0090B0,19,11910,2,240,2.06,291798,350119,950000,291798,2.06,83.34,30.72,30.72,3443289983,30.43,30.43,3443289983 +일승,333430,20,6560,2,390,6.32,9038003,1685165,30726747,9038003,6.32,536.33,29.41,29.41,59429797055,29.48,29.48,59429797055 +앱코,129890,21,1130,2,37,3.39,14429743,2635368,50643410,14429743,3.39,547.54,28.49,28.49,16727656600,29.23,29.23,16727656600 +KODEX 코스닥150선물인버스,251340,22,3360,5,-35,-1.03,21613464,22516072,74800000,21613464,-1.03,95.99,28.90,28.90,72852812638,28.99,28.99,72852812638 +금강공업,014280,23,4985,2,645,14.86,8109799,43712,29329357,8109799,14.86,9999.99,27.65,27.65,42049587196,28.76,28.76,42049587196 +모코엠시스,333050,24,1637,2,12,0.74,6493751,22690360,24613326,6493751,0.74,28.62,26.38,26.38,11048162688,27.42,27.42,11048162688 +SOL 한국원자력SMR,0092B0,25,9850,2,20,0.20,844677,460623,3200000,844677,0.20,183.38,26.40,26.40,8309310230,26.36,26.36,8309310230 +KODEX 차이나휴머노이드로봇,0048K0,26,10810,2,660,6.50,3164681,2129189,11850000,3164681,6.50,148.63,26.71,26.71,33729118512,26.33,26.33,33729118512 +엘앤씨바이오,290650,27,48900,2,6750,16.01,6384322,4165686,24618850,6384322,16.01,153.26,25.93,25.93,309075089225,25.67,25.67,309075089225 +상지건설,042940,28,11560,2,860,8.04,1644776,149392,6828712,1644776,8.04,1100.98,24.09,24.09,19627987300,24.86,24.86,19627987300 +디에이치엑스컴퍼니,031860,29,991,2,110,12.49,3925240,162753,17172021,3925240,12.49,2411.78,22.86,22.86,4068493309,23.91,23.91,4068493309 +TIGER 코리아원자력,0091P0,30,9732,5,-3,-0.03,2257720,2444664,9500000,2257720,-0.03,92.35,23.77,23.77,21951014279,23.74,23.74,21951014279 diff --git a/top30/20250908/top30-atvtr-20250908-154001.csv b/top30/20250908/top30-atvtr-20250908-154001.csv new file mode 100644 index 000000000000..25090fd2ca97 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3649364,70520,4054630,3649364,8.48,5174.93,90.00,90.00,18130933369,98.49,98.49,18130933369 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1403889,985133,1850000,1403889,2.31,142.51,75.89,75.89,16987588510,75.27,75.27,16987588510 +KD,044180,3,767,1,177,30.00,19361504,949408,26717799,19361504,30.00,2039.32,72.47,72.47,14480585628,70.66,70.66,14480585628 +엔케이,085310,4,1390,2,90,6.92,51799904,5695260,78880322,51799904,6.92,909.53,65.67,65.67,73429465610,66.97,66.97,73429465610 +클로봇,466100,5,22050,2,1500,7.30,15108135,2313314,24764639,15108135,7.30,653.09,61.01,61.01,337410323375,61.79,61.79,337410323375 +화승알앤에이,378850,6,3900,1,900,30.00,11724526,18758,18993623,11724526,30.00,9999.99,61.73,61.73,42442386963,57.30,57.30,42442386963 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +한국피아이엠,448900,8,13240,2,1250,10.43,2800952,100889,6004457,2800952,10.43,2776.27,46.65,46.65,38387954680,48.29,48.29,38387954680 +PS일렉트로닉스,332570,9,5520,2,620,12.65,20341747,7105264,43258755,20341747,12.65,286.29,47.02,47.02,112938864090,47.30,47.30,112938864090 +한라IMS,092460,10,18000,2,3360,22.95,6671955,322865,17109680,6671955,22.95,2066.48,39.00,39.00,116585166875,37.86,37.86,116585166875 +이삭엔지니어링,351330,11,8700,2,560,6.88,3058177,1849137,8288520,3058177,6.88,165.38,36.90,36.90,27007060070,37.45,37.45,27007060070 +베셀,177350,12,1506,5,-24,-1.57,6828853,22758676,19653767,6828853,-1.57,30.01,34.75,34.75,10793219493,36.47,36.47,10793219493 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362187,289038,1000000,362187,0.40,125.31,36.22,36.22,3666284015,36.19,36.19,3666284015 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329054,2316116,45573661,17329054,23.86,748.19,38.02,38.02,173556604745,34.94,34.94,173556604745 +케이쓰리아이,431190,15,5160,2,285,5.85,2347542,143577,7486442,2347542,5.85,1635.04,31.36,31.36,12574287170,32.55,32.55,12574287170 +1Q 샤오미밸류체인액티브,0094X0,16,10030,2,145,1.47,255788,163167,800000,255788,1.47,156.76,31.97,31.97,2549917200,31.78,31.78,2549917200 +엔알비,475230,17,13710,2,990,7.78,3123508,202758,10427139,3123508,7.78,1540.51,29.96,29.96,45066328750,31.52,31.52,45066328750 +오성첨단소재,052420,18,1892,2,35,1.88,28110704,33798416,91170474,28110704,1.88,83.17,30.83,30.83,53693665460,31.13,31.13,53693665460 +PLUS K방산소부장,0090B0,19,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +일승,333430,20,6530,2,360,5.83,9132927,1685165,30726747,9132927,5.83,541.96,29.72,29.72,60049650775,29.93,29.93,60049650775 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22034382,22516072,74800000,22034382,-1.03,97.86,29.46,29.46,74267097118,29.55,29.55,74267097118 +앱코,129890,22,1126,2,33,3.02,14471757,2635368,50643410,14471757,3.02,549.14,28.58,28.58,16774964364,29.42,29.42,16774964364 +금강공업,014280,23,4985,2,645,14.86,8157939,43712,29329357,8157939,14.86,9999.99,27.81,27.81,42289565096,28.92,28.92,42289565096 +모코엠시스,333050,24,1639,2,14,0.86,6579361,22690360,24613326,6579361,0.86,29.00,26.73,26.73,11188477478,27.73,27.73,11188477478 +KODEX 차이나휴머노이드로봇,0048K0,25,10790,2,640,6.31,3184397,2129189,11850000,3184397,6.31,149.56,26.87,26.87,33941854152,26.55,26.55,33941854152 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437356,4165686,24618850,6437356,16.13,154.53,26.15,26.15,311671103525,25.86,25.86,311671103525 +상지건설,042940,28,11560,2,860,8.04,1651300,149392,6828712,1651300,8.04,1105.35,24.18,24.18,19703404740,24.96,24.96,19703404740 +이트론,096040,29,10,5,-8,-44.44,155164273,178629584,906131295,155164273,-44.44,86.86,17.12,17.12,2179766344,24.06,24.06,2179766344 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950113,162753,17172021,3950113,13.28,2427.06,23.00,23.00,4093316563,23.88,23.88,4093316563 diff --git a/top30/20250908/top30-atvtr-20250908-155001.csv b/top30/20250908/top30-atvtr-20250908-155001.csv new file mode 100644 index 000000000000..302d6244cd87 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3650087,70520,4054630,3650087,8.48,5175.96,90.02,90.02,18134215789,98.51,98.51,18134215789 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1403889,985133,1850000,1403889,2.31,142.51,75.89,75.89,16987588510,75.27,75.27,16987588510 +KD,044180,3,767,1,177,30.00,19361504,949408,26717799,19361504,30.00,2039.32,72.47,72.47,14480585628,70.66,70.66,14480585628 +엔케이,085310,4,1390,2,90,6.92,51827913,5695260,78880322,51827913,6.92,910.02,65.70,65.70,73468398120,67.01,67.01,73468398120 +클로봇,466100,5,22050,2,1500,7.30,15111977,2313314,24764639,15111977,7.30,653.26,61.02,61.02,337495039475,61.81,61.81,337495039475 +화승알앤에이,378850,6,3900,1,900,30.00,11725128,18758,18993623,11725128,30.00,9999.99,61.73,61.73,42444734763,57.30,57.30,42444734763 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +한국피아이엠,448900,8,13240,2,1250,10.43,2801837,100889,6004457,2801837,10.43,2777.15,46.66,46.66,38399672080,48.30,48.30,38399672080 +PS일렉트로닉스,332570,9,5520,2,620,12.65,20344175,7105264,43258755,20344175,12.65,286.33,47.03,47.03,112952266650,47.30,47.30,112952266650 +한라IMS,092460,10,18000,2,3360,22.95,6673088,322865,17109680,6673088,22.95,2066.84,39.00,39.00,116605560875,37.86,37.86,116605560875 +이삭엔지니어링,351330,11,8700,2,560,6.88,3061170,1849137,8288520,3061170,6.88,165.55,36.93,36.93,27033099170,37.49,37.49,27033099170 +베셀,177350,12,1506,5,-24,-1.57,6830084,22758676,19653767,6830084,-1.57,30.01,34.75,34.75,10795073379,36.47,36.47,10795073379 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362187,289038,1000000,362187,0.40,125.31,36.22,36.22,3666284015,36.19,36.19,3666284015 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329096,2316116,45573661,17329096,23.86,748.20,38.02,38.02,173557062545,34.94,34.94,173557062545 +케이쓰리아이,431190,15,5160,2,285,5.85,2347569,143577,7486442,2347569,5.85,1635.06,31.36,31.36,12574426490,32.55,32.55,12574426490 +1Q 샤오미밸류체인액티브,0094X0,16,10030,2,145,1.47,256288,163167,800000,256288,1.47,157.07,32.04,32.04,2554932200,31.84,31.84,2554932200 +엔알비,475230,17,13710,2,990,7.78,3123579,202758,10427139,3123579,7.78,1540.55,29.96,29.96,45067302160,31.53,31.53,45067302160 +오성첨단소재,052420,18,1892,2,35,1.88,28122141,33798416,91170474,28122141,1.88,83.21,30.85,30.85,53715304264,31.14,31.14,53715304264 +PLUS K방산소부장,0090B0,19,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +일승,333430,20,6530,2,360,5.83,9137268,1685165,30726747,9137268,5.83,542.22,29.74,29.74,60077997505,29.94,29.94,60077997505 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22037724,22516072,74800000,22037724,-1.03,97.88,29.46,29.46,74278326238,29.55,29.55,74278326238 +앱코,129890,22,1126,2,33,3.02,14476887,2635368,50643410,14476887,3.02,549.33,28.59,28.59,16780740744,29.43,29.43,16780740744 +금강공업,014280,23,4985,2,645,14.86,8160079,43712,29329357,8160079,14.86,9999.99,27.82,27.82,42300232996,28.93,28.93,42300232996 +모코엠시스,333050,24,1639,2,14,0.86,6580601,22690360,24613326,6580601,0.86,29.00,26.74,26.74,11190509838,27.74,27.74,11190509838 +KODEX 차이나휴머노이드로봇,0048K0,25,10790,2,640,6.31,3184397,2129189,11850000,3184397,6.31,149.56,26.87,26.87,33941854152,26.55,26.55,33941854152 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437559,4165686,24618850,6437559,16.13,154.54,26.15,26.15,311681040375,25.86,25.86,311681040375 +상지건설,042940,28,11560,2,860,8.04,1651301,149392,6828712,1651301,8.04,1105.35,24.18,24.18,19703416300,24.96,24.96,19703416300 +이트론,096040,29,10,5,-8,-44.44,156470068,178629584,906131295,156470068,-44.44,87.59,17.27,17.27,2192824294,24.20,24.20,2192824294 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950313,162753,17172021,3950313,13.28,2427.18,23.00,23.00,4093516163,23.89,23.89,4093516163 diff --git a/top30/20250908/top30-atvtr-20250908-160002.csv b/top30/20250908/top30-atvtr-20250908-160002.csv new file mode 100644 index 000000000000..0382588ca295 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3650207,70520,4054630,3650207,8.48,5176.13,90.03,90.03,18134760589,98.52,98.52,18134760589 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19361513,949408,26717799,19361513,30.00,2039.32,72.47,72.47,14480592531,70.66,70.66,14480592531 +엔케이,085310,4,1390,2,90,6.92,51840466,5695260,78880322,51840466,6.92,910.24,65.72,65.72,73485846790,67.02,67.02,73485846790 +클로봇,466100,5,22050,2,1500,7.30,15113268,2313314,24764639,15113268,7.30,653.32,61.03,61.03,337523506025,61.81,61.81,337523506025 +화승알앤에이,378850,6,3900,1,900,30.00,11725131,18758,18993623,11725131,30.00,9999.99,61.73,61.73,42444746463,57.30,57.30,42444746463 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +한국피아이엠,448900,8,13240,2,1250,10.43,2802668,100889,6004457,2802668,10.43,2777.97,46.68,46.68,38410674520,48.32,48.32,38410674520 +PS일렉트로닉스,332570,9,5520,2,620,12.65,20345230,7105264,43258755,20345230,12.65,286.34,47.03,47.03,112958090250,47.30,47.30,112958090250 +한라IMS,092460,10,18000,2,3360,22.95,6673376,322865,17109680,6673376,22.95,2066.92,39.00,39.00,116610744875,37.86,37.86,116610744875 +이삭엔지니어링,351330,11,8700,2,560,6.88,3061362,1849137,8288520,3061362,6.88,165.56,36.93,36.93,27034769570,37.49,37.49,27034769570 +베셀,177350,12,1506,5,-24,-1.57,6830353,22758676,19653767,6830353,-1.57,30.01,34.75,34.75,10795478493,36.47,36.47,10795478493 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362187,289038,1000000,362187,0.40,125.31,36.22,36.22,3666284015,36.19,36.19,3666284015 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +케이쓰리아이,431190,15,5160,2,285,5.85,2348119,143577,7486442,2348119,5.85,1635.44,31.36,31.36,12577264490,32.56,32.56,12577264490 +1Q 샤오미밸류체인액티브,0094X0,16,10030,2,145,1.47,256288,163167,800000,256288,1.47,157.07,32.04,32.04,2554932200,31.84,31.84,2554932200 +엔알비,475230,17,13710,2,990,7.78,3123779,202758,10427139,3123779,7.78,1540.64,29.96,29.96,45070044160,31.53,31.53,45070044160 +오성첨단소재,052420,18,1892,2,35,1.88,28122670,33798416,91170474,28122670,1.88,83.21,30.85,30.85,53716305132,31.14,31.14,53716305132 +PLUS K방산소부장,0090B0,19,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +일승,333430,20,6530,2,360,5.83,9139307,1685165,30726747,9139307,5.83,542.34,29.74,29.74,60091312175,29.95,29.95,60091312175 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22088824,22516072,74800000,22088824,-1.03,98.10,29.53,29.53,74450022238,29.62,29.62,74450022238 +앱코,129890,22,1126,2,33,3.02,14477077,2635368,50643410,14477077,3.02,549.34,28.59,28.59,16780954684,29.43,29.43,16780954684 +금강공업,014280,23,4985,2,645,14.86,8161277,43712,29329357,8161277,14.86,9999.99,27.83,27.83,42306205026,28.94,28.94,42306205026 +모코엠시스,333050,24,1639,2,14,0.86,6582130,22690360,24613326,6582130,0.86,29.01,26.74,26.74,11193015869,27.75,27.75,11193015869 +KODEX 차이나휴머노이드로봇,0048K0,25,10790,2,640,6.31,3184597,2129189,11850000,3184597,6.31,149.57,26.87,26.87,33944012152,26.55,26.55,33944012152 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651301,149392,6828712,1651301,8.04,1105.35,24.18,24.18,19703416300,24.96,24.96,19703416300 +이트론,096040,29,10,5,-8,-44.44,156924773,178629584,906131295,156924773,-44.44,87.85,17.32,17.32,2197371344,24.25,24.25,2197371344 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950363,162753,17172021,3950363,13.28,2427.21,23.00,23.00,4093566063,23.89,23.89,4093566063 diff --git a/top30/20250908/top30-atvtr-20250908-161002.csv b/top30/20250908/top30-atvtr-20250908-161002.csv new file mode 100644 index 000000000000..4bdf73f38184 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3650207,70520,4054630,3650207,8.48,5176.13,90.03,90.03,18134760589,98.52,98.52,18134760589 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19361513,949408,26717799,19361513,30.00,2039.32,72.47,72.47,14480592531,70.66,70.66,14480592531 +엔케이,085310,4,1390,2,90,6.92,51840466,5695260,78880322,51840466,6.92,910.24,65.72,65.72,73485846790,67.02,67.02,73485846790 +클로봇,466100,5,22050,2,1500,7.30,15113268,2313314,24764639,15113268,7.30,653.32,61.03,61.03,337523506025,61.81,61.81,337523506025 +화승알앤에이,378850,6,3900,1,900,30.00,11725131,18758,18993623,11725131,30.00,9999.99,61.73,61.73,42444746463,57.30,57.30,42444746463 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +한국피아이엠,448900,8,13240,2,1250,10.43,2802668,100889,6004457,2802668,10.43,2777.97,46.68,46.68,38410674520,48.32,48.32,38410674520 +PS일렉트로닉스,332570,9,5520,2,620,12.65,20345230,7105264,43258755,20345230,12.65,286.34,47.03,47.03,112958090250,47.30,47.30,112958090250 +한라IMS,092460,10,18000,2,3360,22.95,6673376,322865,17109680,6673376,22.95,2066.92,39.00,39.00,116610744875,37.86,37.86,116610744875 +이삭엔지니어링,351330,11,8700,2,560,6.88,3061362,1849137,8288520,3061362,6.88,165.56,36.93,36.93,27034769570,37.49,37.49,27034769570 +베셀,177350,12,1506,5,-24,-1.57,6830353,22758676,19653767,6830353,-1.57,30.01,34.75,34.75,10795478493,36.47,36.47,10795478493 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362187,289038,1000000,362187,0.40,125.31,36.22,36.22,3666284015,36.19,36.19,3666284015 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +케이쓰리아이,431190,15,5160,2,285,5.85,2348119,143577,7486442,2348119,5.85,1635.44,31.36,31.36,12577264490,32.56,32.56,12577264490 +1Q 샤오미밸류체인액티브,0094X0,16,10030,2,145,1.47,256288,163167,800000,256288,1.47,157.07,32.04,32.04,2554932200,31.84,31.84,2554932200 +엔알비,475230,17,13710,2,990,7.78,3123779,202758,10427139,3123779,7.78,1540.64,29.96,29.96,45070044160,31.53,31.53,45070044160 +오성첨단소재,052420,18,1892,2,35,1.88,28122670,33798416,91170474,28122670,1.88,83.21,30.85,30.85,53716305132,31.14,31.14,53716305132 +PLUS K방산소부장,0090B0,19,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +일승,333430,20,6530,2,360,5.83,9145975,1685165,30726747,9145975,5.83,542.73,29.77,29.77,60135320975,29.97,29.97,60135320975 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22088824,22516072,74800000,22088824,-1.03,98.10,29.53,29.53,74450022238,29.62,29.62,74450022238 +앱코,129890,22,1126,2,33,3.02,14477077,2635368,50643410,14477077,3.02,549.34,28.59,28.59,16780954684,29.43,29.43,16780954684 +금강공업,014280,23,4985,2,645,14.86,8161277,43712,29329357,8161277,14.86,9999.99,27.83,27.83,42306205026,28.94,28.94,42306205026 +모코엠시스,333050,24,1639,2,14,0.86,6582130,22690360,24613326,6582130,0.86,29.01,26.74,26.74,11193015869,27.75,27.75,11193015869 +KODEX 차이나휴머노이드로봇,0048K0,25,10790,2,640,6.31,3184597,2129189,11850000,3184597,6.31,149.57,26.87,26.87,33944012152,26.55,26.55,33944012152 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651301,149392,6828712,1651301,8.04,1105.35,24.18,24.18,19703416300,24.96,24.96,19703416300 +이트론,096040,29,10,5,-8,-44.44,156924773,178629584,906131295,156924773,-44.44,87.85,17.32,17.32,2197371344,24.25,24.25,2197371344 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950363,162753,17172021,3950363,13.28,2427.21,23.00,23.00,4093566063,23.89,23.89,4093566063 diff --git a/top30/20250908/top30-atvtr-20250908-162001.csv b/top30/20250908/top30-atvtr-20250908-162001.csv new file mode 100644 index 000000000000..2807059ef220 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3656248,70520,4054630,3656248,8.48,5184.70,90.17,90.17,18161763859,98.66,98.66,18161763859 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19361653,949408,26717799,19361653,30.00,2039.34,72.47,72.47,14480699911,70.66,70.66,14480699911 +엔케이,085310,4,1390,2,90,6.92,51850184,5695260,78880322,51850184,6.92,910.41,65.73,65.73,73499315938,67.03,67.03,73499315938 +클로봇,466100,5,22050,2,1500,7.30,15119227,2313314,24764639,15119227,7.30,653.57,61.05,61.05,337655199925,61.83,61.83,337655199925 +화승알앤에이,378850,6,3900,1,900,30.00,11730999,18758,18993623,11730999,30.00,9999.99,61.76,61.76,42467631663,57.33,57.33,42467631663 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +한국피아이엠,448900,8,13240,2,1250,10.43,2804920,100889,6004457,2804920,10.43,2780.20,46.71,46.71,38440355880,48.35,48.35,38440355880 +PS일렉트로닉스,332570,9,5520,2,620,12.65,20351915,7105264,43258755,20351915,12.65,286.43,47.05,47.05,112994991450,47.32,47.32,112994991450 +한라IMS,092460,10,18000,2,3360,22.95,6678718,322865,17109680,6678718,22.95,2068.58,39.03,39.03,116706847455,37.90,37.90,116706847455 +이삭엔지니어링,351330,11,8700,2,560,6.88,3063491,1849137,8288520,3063491,6.88,165.67,36.96,36.96,27053398320,37.52,37.52,27053398320 +베셀,177350,12,1506,5,-24,-1.57,6830413,22758676,19653767,6830413,-1.57,30.01,34.75,34.75,10795568853,36.47,36.47,10795568853 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362217,289038,1000000,362217,0.40,125.32,36.22,36.22,3666590015,36.20,36.20,3666590015 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +케이쓰리아이,431190,15,5160,2,285,5.85,2348450,143577,7486442,2348450,5.85,1635.67,31.37,31.37,12578959210,32.56,32.56,12578959210 +1Q 샤오미밸류체인액티브,0094X0,16,10030,2,145,1.47,256288,163167,800000,256288,1.47,157.07,32.04,32.04,2554932200,31.84,31.84,2554932200 +엔알비,475230,17,13710,2,990,7.78,3125111,202758,10427139,3125111,7.78,1541.30,29.97,29.97,45088425760,31.54,31.54,45088425760 +오성첨단소재,052420,18,1892,2,35,1.88,28142861,33798416,91170474,28142861,1.88,83.27,30.87,30.87,53754445931,31.16,31.16,53754445931 +PLUS K방산소부장,0090B0,19,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +일승,333430,20,6530,2,360,5.83,9145975,1685165,30726747,9145975,5.83,542.73,29.77,29.77,60135320975,29.97,29.97,60135320975 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22098535,22516072,74800000,22098535,-1.03,98.15,29.54,29.54,74482602643,29.64,29.64,74482602643 +앱코,129890,22,1126,2,33,3.02,14481148,2635368,50643410,14481148,3.02,549.49,28.59,28.59,16785522346,29.44,29.44,16785522346 +금강공업,014280,23,4985,2,645,14.86,8165256,43712,29329357,8165256,14.86,9999.99,27.84,27.84,42325881181,28.95,28.95,42325881181 +모코엠시스,333050,24,1639,2,14,0.86,6587080,22690360,24613326,6587080,0.86,29.03,26.76,26.76,11201183369,27.77,27.77,11201183369 +KODEX 차이나휴머노이드로봇,0048K0,25,10790,2,640,6.31,3184597,2129189,11850000,3184597,6.31,149.57,26.87,26.87,33944012152,26.55,26.55,33944012152 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651403,149392,6828712,1651403,8.04,1105.42,24.18,24.18,19704595420,24.96,24.96,19704595420 +이트론,096040,29,10,5,-8,-44.44,156924773,178629584,906131295,156924773,-44.44,87.85,17.32,17.32,2197371344,24.25,24.25,2197371344 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950382,162753,17172021,3950382,13.28,2427.23,23.00,23.00,4093584873,23.89,23.89,4093584873 diff --git a/top30/20250908/top30-atvtr-20250908-163002.csv b/top30/20250908/top30-atvtr-20250908-163002.csv new file mode 100644 index 000000000000..233ccdeb9ffb --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3663103,70520,4054630,3663103,8.48,5194.42,90.34,90.34,18192268609,98.83,98.83,18192268609 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19361657,949408,26717799,19361657,30.00,2039.34,72.47,72.47,14480702979,70.66,70.66,14480702979 +엔케이,085310,4,1390,2,90,6.92,51856851,5695260,78880322,51856851,6.92,910.53,65.74,65.74,73508556400,67.04,67.04,73508556400 +클로봇,466100,5,22050,2,1500,7.30,15125895,2313314,24764639,15125895,7.30,653.86,61.08,61.08,337802896125,61.86,61.86,337802896125 +화승알앤에이,378850,6,3900,1,900,30.00,11732338,18758,18993623,11732338,30.00,9999.99,61.77,61.77,42472853763,57.34,57.34,42472853763 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +한국피아이엠,448900,8,13240,2,1250,10.43,2808274,100889,6004457,2808274,10.43,2783.53,46.77,46.77,38484595140,48.41,48.41,38484595140 +PS일렉트로닉스,332570,9,5520,2,620,12.65,20356046,7105264,43258755,20356046,12.65,286.49,47.06,47.06,113017670640,47.33,47.33,113017670640 +한라IMS,092460,10,18000,2,3360,22.95,6682146,322865,17109680,6682146,22.95,2069.64,39.05,39.05,116768551455,37.92,37.92,116768551455 +이삭엔지니어링,351330,11,8700,2,560,6.88,3066522,1849137,8288520,3066522,6.88,165.84,37.00,37.00,27079919570,37.55,37.55,27079919570 +베셀,177350,12,1506,5,-24,-1.57,6833465,22758676,19653767,6833465,-1.57,30.03,34.77,34.77,10800162113,36.49,36.49,10800162113 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362217,289038,1000000,362217,0.40,125.32,36.22,36.22,3666590015,36.20,36.20,3666590015 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +케이쓰리아이,431190,15,5160,2,285,5.85,2348520,143577,7486442,2348520,5.85,1635.72,31.37,31.37,12579319710,32.56,32.56,12579319710 +1Q 샤오미밸류체인액티브,0094X0,16,10030,2,145,1.47,256290,163167,800000,256290,1.47,157.07,32.04,32.04,2554952260,31.84,31.84,2554952260 +엔알비,475230,17,13710,2,990,7.78,3129379,202758,10427139,3129379,7.78,1543.41,30.01,30.01,45147324160,31.58,31.58,45147324160 +오성첨단소재,052420,18,1892,2,35,1.88,28162818,33798416,91170474,28162818,1.88,83.33,30.89,30.89,53792064876,31.18,31.18,53792064876 +PLUS K방산소부장,0090B0,19,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +일승,333430,20,6530,2,360,5.83,9157918,1685165,30726747,9157918,5.83,543.44,29.80,29.80,60214383635,30.01,30.01,60214383635 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22101417,22516072,74800000,22101417,-1.03,98.16,29.55,29.55,74492271753,29.64,29.64,74492271753 +앱코,129890,22,1126,2,33,3.02,14482773,2635368,50643410,14482773,3.02,549.55,28.60,28.60,16787343971,29.44,29.44,16787343971 +금강공업,014280,23,4985,2,645,14.86,8167813,43712,29329357,8167813,14.86,9999.99,27.85,27.85,42338538331,28.96,28.96,42338538331 +모코엠시스,333050,24,1639,2,14,0.86,6592679,22690360,24613326,6592679,0.86,29.05,26.78,26.78,11210376927,27.79,27.79,11210376927 +KODEX 차이나휴머노이드로봇,0048K0,25,10790,2,640,6.31,3184597,2129189,11850000,3184597,6.31,149.57,26.87,26.87,33944012152,26.55,26.55,33944012152 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651627,149392,6828712,1651627,8.04,1105.57,24.19,24.19,19707187100,24.96,24.96,19707187100 +이트론,096040,29,10,5,-8,-44.44,156924773,178629584,906131295,156924773,-44.44,87.85,17.32,17.32,2197371344,24.25,24.25,2197371344 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950832,162753,17172021,3950832,13.28,2427.50,23.01,23.01,4094030823,23.89,23.89,4094030823 diff --git a/top30/20250908/top30-atvtr-20250908-164002.csv b/top30/20250908/top30-atvtr-20250908-164002.csv new file mode 100644 index 000000000000..c949c34c0fc3 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3667383,70520,4054630,3667383,8.48,5200.49,90.45,90.45,18211336009,98.93,98.93,18211336009 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19387860,949408,26717799,19387860,30.00,2042.10,72.57,72.57,14500800680,70.76,70.76,14500800680 +엔케이,085310,4,1390,2,90,6.92,51870491,5695260,78880322,51870491,6.92,910.77,65.76,65.76,73527461440,67.06,67.06,73527461440 +클로봇,466100,5,22050,2,1500,7.30,15133634,2313314,24764639,15133634,7.30,654.20,61.11,61.11,337973928025,61.89,61.89,337973928025 +화승알앤에이,378850,6,3900,1,900,30.00,11732388,18758,18993623,11732388,30.00,9999.99,61.77,61.77,42473048763,57.34,57.34,42473048763 +씨피시스템,413630,7,2410,1,555,29.92,20158766,2777604,36436626,20158766,29.92,725.76,55.33,55.33,46105373636,52.50,52.50,46105373636 +한국피아이엠,448900,8,13240,2,1250,10.43,2809870,100889,6004457,2809870,10.43,2785.11,46.80,46.80,38505726180,48.44,48.44,38505726180 +PS일렉트로닉스,332570,9,5520,2,620,12.65,20361001,7105264,43258755,20361001,12.65,286.56,47.07,47.07,113044873590,47.34,47.34,113044873590 +한라IMS,092460,10,18000,2,3360,22.95,6689701,322865,17109680,6689701,22.95,2071.98,39.10,39.10,116904541455,37.96,37.96,116904541455 +이삭엔지니어링,351330,11,8700,2,560,6.88,3067881,1849137,8288520,3067881,6.88,165.91,37.01,37.01,27091810820,37.57,37.57,27091810820 +베셀,177350,12,1506,5,-24,-1.57,6833822,22758676,19653767,6833822,-1.57,30.03,34.77,34.77,10800698327,36.49,36.49,10800698327 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362217,289038,1000000,362217,0.40,125.32,36.22,36.22,3666590015,36.20,36.20,3666590015 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +케이쓰리아이,431190,15,5160,2,285,5.85,2348534,143577,7486442,2348534,5.85,1635.73,31.37,31.37,12579391810,32.56,32.56,12579391810 +1Q 샤오미밸류체인액티브,0094X0,16,10030,2,145,1.47,256290,163167,800000,256290,1.47,157.07,32.04,32.04,2554952260,31.84,31.84,2554952260 +엔알비,475230,17,13710,2,990,7.78,3130356,202758,10427139,3130356,7.78,1543.89,30.02,30.02,45160816530,31.59,31.59,45160816530 +오성첨단소재,052420,18,1892,2,35,1.88,28162818,33798416,91170474,28162818,1.88,83.33,30.89,30.89,53792064876,31.18,31.18,53792064876 +PLUS K방산소부장,0090B0,19,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +일승,333430,20,6530,2,360,5.83,9175333,1685165,30726747,9175333,5.83,544.48,29.86,29.86,60330193385,30.07,30.07,60330193385 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22106886,22516072,74800000,22106886,-1.03,98.18,29.55,29.55,74510620248,29.65,29.65,74510620248 +앱코,129890,22,1126,2,33,3.02,14486536,2635368,50643410,14486536,3.02,549.70,28.60,28.60,16791566057,29.45,29.45,16791566057 +금강공업,014280,23,4985,2,645,14.86,8172944,43712,29329357,8172944,14.86,9999.99,27.87,27.87,42363936781,28.98,28.98,42363936781 +모코엠시스,333050,24,1639,2,14,0.86,6595441,22690360,24613326,6595441,0.86,29.07,26.80,26.80,11214878987,27.80,27.80,11214878987 +KODEX 차이나휴머노이드로봇,0048K0,25,10790,2,640,6.31,3184597,2129189,11850000,3184597,6.31,149.57,26.87,26.87,33944012152,26.55,26.55,33944012152 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845899,460623,3200000,845899,0.10,183.64,26.43,26.43,8321334710,26.43,26.43,8321334710 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651753,149392,6828712,1651753,8.04,1105.65,24.19,24.19,19708646180,24.97,24.97,19708646180 +이트론,096040,29,10,5,-8,-44.44,160220591,178629584,906131295,160220591,-44.44,89.69,17.68,17.68,2233625342,24.65,24.65,2233625342 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3952037,162753,17172021,3952037,13.28,2428.24,23.01,23.01,4095226183,23.90,23.90,4095226183 diff --git a/top30/20250908/top30-atvtr-20250908-165002.csv b/top30/20250908/top30-atvtr-20250908-165002.csv new file mode 100644 index 000000000000..24253ee95f02 --- /dev/null +++ b/top30/20250908/top30-atvtr-20250908-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3670235,70520,4054630,3670235,8.48,5204.53,90.52,90.52,18224070189,99.00,99.00,18224070189 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19388457,949408,26717799,19388457,30.00,2042.16,72.57,72.57,14501258579,70.76,70.76,14501258579 +엔케이,085310,4,1390,2,90,6.92,51882922,5695260,78880322,51882922,6.92,910.98,65.77,65.77,73544678375,67.08,67.08,73544678375 +클로봇,466100,5,22050,2,1500,7.30,15142492,2313314,24764639,15142492,7.30,654.58,61.15,61.15,338169689825,61.93,61.93,338169689825 +화승알앤에이,378850,6,3900,1,900,30.00,11733310,18758,18993623,11733310,30.00,9999.99,61.77,61.77,42476644563,57.34,57.34,42476644563 +씨피시스템,413630,7,2410,1,555,29.92,20158769,2777604,36436626,20158769,29.92,725.76,55.33,55.33,46105380866,52.50,52.50,46105380866 +한국피아이엠,448900,8,13240,2,1250,10.43,2813293,100889,6004457,2813293,10.43,2788.50,46.85,46.85,38551080930,48.49,48.49,38551080930 +PS일렉트로닉스,332570,9,5520,2,620,12.65,20364784,7105264,43258755,20364784,12.65,286.62,47.08,47.08,113065755750,47.35,47.35,113065755750 +한라IMS,092460,10,18000,2,3360,22.95,6692907,322865,17109680,6692907,22.95,2072.97,39.12,39.12,116962537995,37.98,37.98,116962537995 +이삭엔지니어링,351330,11,8700,2,560,6.88,3068827,1849137,8288520,3068827,6.88,165.96,37.03,37.03,27100088320,37.58,37.58,27100088320 +베셀,177350,12,1506,5,-24,-1.57,6835213,22758676,19653767,6835213,-1.57,30.03,34.78,34.78,10802782045,36.50,36.50,10802782045 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362217,289038,1000000,362217,0.40,125.32,36.22,36.22,3666590015,36.20,36.20,3666590015 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +케이쓰리아이,431190,15,5160,2,285,5.85,2349597,143577,7486442,2349597,5.85,1636.47,31.38,31.38,12584813110,32.58,32.58,12584813110 +1Q 샤오미밸류체인액티브,0094X0,16,10030,2,145,1.47,256290,163167,800000,256290,1.47,157.07,32.04,32.04,2554952260,31.84,31.84,2554952260 +엔알비,475230,17,13710,2,990,7.78,3131237,202758,10427139,3131237,7.78,1544.32,30.03,30.03,45172983140,31.60,31.60,45172983140 +오성첨단소재,052420,18,1892,2,35,1.88,28183960,33798416,91170474,28183960,1.88,83.39,30.91,30.91,53831917546,31.21,31.21,53831917546 +PLUS K방산소부장,0090B0,19,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +일승,333430,20,6530,2,360,5.83,9189543,1685165,30726747,9189543,5.83,545.32,29.91,29.91,60423695185,30.11,30.11,60423695185 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22107707,22516072,74800000,22107707,-1.03,98.19,29.56,29.56,74513378808,29.65,29.65,74513378808 +앱코,129890,22,1126,2,33,3.02,14491175,2635368,50643410,14491175,3.02,549.87,28.61,28.61,16796780293,29.46,29.46,16796780293 +금강공업,014280,23,4985,2,645,14.86,8174640,43712,29329357,8174640,14.86,9999.99,27.87,27.87,42372348941,28.98,28.98,42372348941 +모코엠시스,333050,24,1639,2,14,0.86,6596128,22690360,24613326,6596128,0.86,29.07,26.80,26.80,11216004293,27.80,27.80,11216004293 +KODEX 차이나휴머노이드로봇,0048K0,25,10790,2,640,6.31,3184605,2129189,11850000,3184605,6.31,149.57,26.87,26.87,33944098552,26.55,26.55,33944098552 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845908,460623,3200000,845908,0.10,183.64,26.43,26.43,8321423270,26.43,26.43,8321423270 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651762,149392,6828712,1651762,8.04,1105.66,24.19,24.19,19708750490,24.97,24.97,19708750490 +이트론,096040,29,10,5,-8,-44.44,160220591,178629584,906131295,160220591,-44.44,89.69,17.68,17.68,2233625342,24.65,24.65,2233625342 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3952037,162753,17172021,3952037,13.28,2428.24,23.01,23.01,4095226183,23.90,23.90,4095226183 diff --git a/top30/20250908/top30-av-20250908-090000.csv b/top30/20250908/top30-av-20250908-090000.csv new file mode 100644 index 000000000000..b578901d47f0 --- /dev/null +++ b/top30/20250908/top30-av-20250908-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 인버스,114800,1,3465,3,0,0.00,71851,27301682,216000000,71851,0.00,0.26,0.03,0.03,248963715,0.03,0.03,248963715 +KODEX 200선물인버스2X,252670,2,1289,3,0,0.00,51859,215164608,1246600000,51859,0.00,0.02,0.00,0.00,66846251,0.00,0.00,66846251 +엑스페릭스,317770,3,3975,3,0,0.00,37000,525972,33140861,37000,0.00,7.03,0.11,0.11,147075000,0.11,0.11,147075000 +MDS테크,086960,4,1338,3,0,0.00,32516,3242013,92821788,32516,0.00,1.00,0.04,0.04,43506408,0.04,0.04,43506408 +이트론,096040,5,18,3,0,0.00,31066,178629584,906131295,31066,0.00,0.02,0.00,0.00,559188,0.00,0.00,559188 +HJ중공업,097230,6,27600,3,0,0.00,29400,24654894,83274281,29400,0.00,0.12,0.04,0.04,811440000,0.04,0.04,811440000 +TS트릴리온,317240,7,218,3,0,0.00,10988,1528311,111000320,10988,0.00,0.72,0.01,0.01,2395384,0.01,0.01,2395384 +팬스타엔터프라이즈,054300,8,872,3,0,0.00,10118,2086801,115741890,10118,0.00,0.48,0.01,0.01,8822896,0.01,0.01,8822896 +한라캐스트,125490,9,5410,3,0,0.00,9457,4673443,36502352,9457,0.00,0.20,0.03,0.03,51162370,0.03,0.03,51162370 +이화전기,024810,10,197,3,0,0.00,9211,47863388,218948640,9211,0.00,0.02,0.00,0.00,1814567,0.00,0.00,1814567 +SK오션플랜트,100090,11,25600,3,0,0.00,7999,12224141,60180336,7999,0.00,0.07,0.01,0.01,204774400,0.01,0.01,204774400 +오성첨단소재,052420,12,1857,3,0,0.00,7351,33798416,91170474,7351,0.00,0.02,0.01,0.01,13650807,0.01,0.01,13650807 +KODEX 레버리지,122630,13,25075,3,0,0.00,6687,16686797,95850000,6687,0.00,0.04,0.01,0.01,167676525,0.01,0.01,167676525 +우리기술,032820,14,4060,3,0,0.00,6485,13065648,165530656,6485,0.00,0.05,0.00,0.00,26329100,0.00,0.00,26329100 +현대무벡스,319400,15,7130,3,0,0.00,5296,47052228,111376039,5296,0.00,0.01,0.00,0.00,37760480,0.00,0.00,37760480 +대창,012800,16,1334,3,0,0.00,5000,660834,91140499,5000,0.00,0.76,0.01,0.01,6670000,0.01,0.01,6670000 +케이에스피,073010,17,6630,3,0,0.00,4527,4443933,40191250,4527,0.00,0.10,0.01,0.01,30014010,0.01,0.01,30014010 +케이씨티,089150,18,4000,3,0,0.00,4507,371401,17150000,4507,0.00,1.21,0.03,0.03,18028000,0.03,0.03,18028000 +코닉오토메이션,391710,19,2620,3,0,0.00,3827,40886256,42065086,3827,0.00,0.01,0.01,0.01,10026740,0.01,0.01,10026740 +좋은사람들,033340,20,1994,3,0,0.00,3729,7017869,96950558,3729,0.00,0.05,0.00,0.00,7435626,0.00,0.00,7435626 +미투온,201490,21,5790,3,0,0.00,3219,2010046,30390092,3219,0.00,0.16,0.01,0.01,18638010,0.01,0.01,18638010 +누보,332290,22,1167,3,0,0.00,3216,3911631,33384803,3216,0.00,0.08,0.01,0.01,3753072,0.01,0.01,3753072 +KODEX 미국30년국채액티브(H),484790,23,8935,3,0,0.00,3148,1168607,81840000,3148,0.00,0.27,0.00,0.00,28127380,0.00,0.00,28127380 +삼영엠텍,054540,24,11650,3,0,0.00,2408,1674784,13000000,2408,0.00,0.14,0.02,0.02,28053200,0.02,0.02,28053200 +한국선재,025550,25,3875,3,0,0.00,2132,4854732,25514004,2132,0.00,0.04,0.01,0.01,8261500,0.01,0.01,8261500 +신라젠,215600,26,3340,3,0,0.00,2056,3855964,138129836,2056,0.00,0.05,0.00,0.00,6867040,0.00,0.00,6867040 +제일테크노스,038010,27,7230,3,0,0.00,2047,463565,9000000,2047,0.00,0.44,0.02,0.02,14799810,0.02,0.02,14799810 +오리엔트정공,065500,28,2835,3,0,0.00,2001,12397193,31742912,2001,0.00,0.02,0.01,0.01,5672835,0.01,0.01,5672835 +바이젠셀,308080,29,3855,3,0,0.00,2000,66248,20449100,2000,0.00,3.02,0.01,0.01,7710000,0.01,0.01,7710000 +올릭스,226950,30,88700,3,0,0.00,1733,3417347,20106724,1733,0.00,0.05,0.01,0.01,153717100,0.01,0.01,153717100 diff --git a/top30/20250908/top30-av-20250908-091000.csv b/top30/20250908/top30-av-20250908-091000.csv new file mode 100644 index 000000000000..4793f8e4b674 --- /dev/null +++ b/top30/20250908/top30-av-20250908-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1286,5,-3,-0.23,23319141,215164608,1246600000,23319141,-0.23,10.84,1.87,1.87,29990383889,1.87,1.87,29990383889 +이트론,096040,2,20,2,2,11.11,6458687,178629584,906131295,6458687,11.11,3.62,0.71,0.71,129111608,0.71,0.71,129111608 +KD,044180,3,767,1,177,30.00,4747885,949408,26717799,4747885,30.00,500.09,17.77,17.77,3442340013,16.80,16.80,3442340013 +KODEX 인버스,114800,4,3465,3,0,0.00,4436020,27301682,216000000,4436020,0.00,16.25,2.05,2.05,15371208568,2.05,2.05,15371208568 +HJ중공업,097230,5,29550,2,1950,7.07,3968053,24654894,83274281,3968053,7.07,16.09,4.77,4.77,114986028800,4.67,4.67,114986028800 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,68,2,1,1.49,3738261,368267,633000000,3738261,1.49,1015.10,0.59,0.59,257837528,0.60,0.60,257837528 +KODEX 코스닥150선물인버스,251340,7,3395,3,0,0.00,3521259,22516072,74800000,3521259,0.00,15.64,4.71,4.71,11886766458,4.68,4.68,11886766458 +KODEX 2차전지산업레버리지,462330,8,990,5,-4,-0.40,3365370,17590792,323100000,3365370,-0.40,19.13,1.04,1.04,3327554579,1.04,1.04,3327554579 +모코엠시스,333050,9,1740,2,115,7.08,3337336,22690360,24613326,3337336,7.08,14.71,13.56,13.56,5822776434,13.60,13.60,5822776434 +KODEX 코스닥150레버리지,233740,10,9080,2,30,0.33,3238316,17096798,202300000,3238316,0.33,18.94,1.60,1.60,29620711159,1.61,1.61,29620711159 +동일스틸럭스,023790,11,2455,2,300,13.92,2825111,7928270,26139617,2825111,13.92,35.63,10.81,10.81,6984668522,10.88,10.88,6984668522 +이화전기,024810,12,230,2,33,16.75,2560167,47863388,218948640,2560167,16.75,5.35,1.17,1.17,588534447,1.17,1.17,588534447 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,81,2,1,1.25,2405416,2963860,1497000000,2405416,1.25,81.16,0.16,0.16,195194526,0.16,0.16,195194526 +우리기술,032820,14,4100,2,40,0.99,2383749,13065648,165530656,2383749,0.99,18.24,1.44,1.44,9687866426,1.43,1.43,9687866426 +베셀,177350,15,1606,2,76,4.97,2309405,22758676,19653767,2309405,4.97,10.15,11.75,11.75,3762656206,11.92,11.92,3762656206 +빌리언스,044480,16,427,5,-5,-1.16,2104519,49279604,40663728,2104519,-1.16,4.27,5.18,5.18,927412694,5.34,5.34,927412694 +KODEX 레버리지,122630,17,25150,2,75,0.30,2104449,16686797,95850000,2104449,0.30,12.61,2.20,2.20,52938143935,2.20,2.20,52938143935 +이아이디,093230,18,117,2,8,7.34,2013001,38470400,254384360,2013001,7.34,5.23,0.79,0.79,235517661,0.79,0.79,235517661 +삼성전자,005930,19,70300,2,800,1.15,1869620,11526724,5919637922,1869620,1.15,16.22,0.03,0.03,131114709200,0.03,0.03,131114709200 +오성첨단소재,052420,20,1874,2,17,0.92,1848966,33798416,91170474,1848966,0.92,5.47,2.03,2.03,3463738729,2.03,2.03,3463738729 +앱코,129890,21,1136,2,43,3.93,1644603,2635368,50643410,1644603,3.93,62.41,3.25,3.25,1878817457,3.27,3.27,1878817457 +금강공업,014280,22,5240,2,900,20.74,1528166,43712,29329357,1528166,20.74,3495.99,5.21,5.21,7847321251,5.11,5.11,7847321251 +오리엔트정공,065500,23,3055,2,220,7.76,1450999,12397193,31742912,1450999,7.76,11.70,4.57,4.57,4358459583,4.49,4.49,4358459583 +KODEX 바이오,244580,24,10050,2,30,0.30,1408836,2034679,17200000,1408836,0.30,69.24,8.19,8.19,14189876105,8.21,8.21,14189876105 +PS일렉트로닉스,332570,25,5200,2,300,6.12,1383801,7105264,43258755,1383801,6.12,19.48,3.20,3.20,7014725145,3.12,3.12,7014725145 +SK오션플랜트,100090,26,26400,2,800,3.12,1357152,12224141,60180336,1357152,3.12,11.10,2.26,2.26,36000793200,2.27,2.27,36000793200 +클로봇,466100,27,21100,2,550,2.68,1276129,2313314,24764639,1276129,2.68,55.16,5.15,5.15,27335787325,5.23,5.23,27335787325 +엔케이,085310,28,1323,2,23,1.77,1137461,5695260,78880322,1137461,1.77,19.97,1.44,1.44,1498943476,1.44,1.44,1498943476 +이수페타시스,007660,29,69000,2,5800,9.18,1034411,1479178,73409219,1034411,9.18,69.93,1.41,1.41,69232572150,1.37,1.37,69232572150 +코닉오토메이션,391710,30,2635,2,15,0.57,1009844,40886256,42065086,1009844,0.57,2.47,2.40,2.40,2676932793,2.42,2.42,2676932793 diff --git a/top30/20250908/top30-av-20250908-092000.csv b/top30/20250908/top30-av-20250908-092000.csv new file mode 100644 index 000000000000..350e9df52e94 --- /dev/null +++ b/top30/20250908/top30-av-20250908-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1285,5,-4,-0.31,34474751,215164608,1246600000,34474751,-0.31,16.02,2.77,2.77,44328411332,2.77,2.77,44328411332 +KD,044180,2,767,1,177,30.00,7627312,949408,26717799,7627312,30.00,803.38,28.55,28.55,5645487972,27.55,27.55,5645487972 +이트론,096040,3,20,2,2,11.11,6458687,178629584,906131295,6458687,11.11,3.62,0.71,0.71,129111608,0.71,0.71,129111608 +PS일렉트로닉스,332570,4,5650,2,750,15.31,6233249,7105264,43258755,6233249,15.31,87.73,14.41,14.41,34349565700,14.05,14.05,34349565700 +KODEX 인버스,114800,5,3465,3,0,0.00,5740573,27301682,216000000,5740573,0.00,21.03,2.66,2.66,19891200105,2.66,2.66,19891200105 +KODEX 2차전지산업레버리지,462330,6,990,5,-4,-0.40,5470012,17590792,323100000,5470012,-0.40,31.10,1.69,1.69,5417901995,1.69,1.69,5417901995 +HJ중공업,097230,7,29300,2,1700,6.16,5392730,24654894,83274281,5392730,6.16,21.87,6.48,6.48,156751259150,6.42,6.42,156751259150 +KODEX 코스닥150선물인버스,251340,8,3390,5,-5,-0.15,4607942,22516072,74800000,4607942,-0.15,20.47,6.16,6.16,15566964151,6.14,6.14,15566964151 +KODEX 코스닥150레버리지,233740,9,9090,2,40,0.44,4146550,17096798,202300000,4146550,0.44,24.25,2.05,2.05,37881084543,2.06,2.06,37881084543 +모코엠시스,333050,10,1690,2,65,4.00,4062194,22690360,24613326,4062194,4.00,17.90,16.50,16.50,7061895998,16.98,16.98,7061895998 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,68,2,1,1.49,3885622,368267,633000000,3885622,1.49,1055.11,0.61,0.61,267958089,0.62,0.62,267958089 +앱코,129890,12,1149,2,56,5.12,3672305,2635368,50643410,3672305,5.12,139.35,7.25,7.25,4240057358,7.29,7.29,4240057358 +동일스틸럭스,023790,13,2475,2,320,14.85,3565219,7928270,26139617,3565219,14.85,44.97,13.64,13.64,8822950267,13.64,13.64,8822950267 +오리엔트정공,065500,14,3150,2,315,11.11,3320801,12397193,31742912,3320801,11.11,26.79,10.46,10.46,10255908839,10.26,10.26,10255908839 +우리기술,032820,15,4115,2,55,1.35,3293050,13065648,165530656,3293050,1.35,25.20,1.99,1.99,13407537391,1.97,1.97,13407537391 +자연과환경,043910,16,766,2,70,10.06,3247623,408151,113391457,3247623,10.06,795.69,2.86,2.86,2440604358,2.81,2.81,2440604358 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,81,2,1,1.25,3211051,2963860,1497000000,3211051,1.25,108.34,0.21,0.21,260455967,0.21,0.21,260455967 +일성건설,013360,18,1679,2,262,18.49,3186300,186280,54024880,3186300,18.49,1710.49,5.90,5.90,5297459156,5.84,5.84,5297459156 +빌리언스,044480,19,416,5,-16,-3.70,3096022,49279604,40663728,3096022,-3.70,6.28,7.61,7.61,1344384378,7.95,7.95,1344384378 +KODEX 레버리지,122630,20,25180,2,105,0.42,3055014,16686797,95850000,3055014,0.42,18.31,3.19,3.19,76869635021,3.18,3.18,76869635021 +베셀,177350,21,1560,2,30,1.96,2940304,22758676,19653767,2940304,1.96,12.92,14.96,14.96,4766097898,15.55,15.55,4766097898 +오성첨단소재,052420,22,1854,5,-3,-0.16,2751223,33798416,91170474,2751223,-0.16,8.14,3.02,3.02,5134288469,3.04,3.04,5134288469 +이화전기,024810,23,230,2,33,16.75,2560167,47863388,218948640,2560167,16.75,5.35,1.17,1.17,588534447,1.17,1.17,588534447 +다날,064260,24,8640,2,200,2.37,2528133,3846629,68949040,2528133,2.37,65.72,3.67,3.67,21973600755,3.69,3.69,21973600755 +SK오션플랜트,100090,25,26450,2,850,3.32,2314451,12224141,60180336,2314451,3.32,18.93,3.85,3.85,61789857550,3.88,3.88,61789857550 +삼성전자,005930,26,70100,2,600,0.86,2218023,11526724,5919637922,2218023,0.86,19.24,0.04,0.04,155575269200,0.04,0.04,155575269200 +금강공업,014280,27,5240,2,900,20.74,2131756,43712,29329357,2131756,20.74,4876.82,7.27,7.27,11017729496,7.17,7.17,11017729496 +이아이디,093230,28,117,2,8,7.34,2013001,38470400,254384360,2013001,7.34,5.23,0.79,0.79,235517661,0.79,0.79,235517661 +오리엔트바이오,002630,29,630,2,23,3.79,1918190,6280597,118583005,1918190,3.79,30.54,1.62,1.62,1225762332,1.64,1.64,1225762332 +엔케이,085310,30,1344,2,44,3.38,1791158,5695260,78880322,1791158,3.38,31.45,2.27,2.27,2367046715,2.23,2.23,2367046715 diff --git a/top30/20250908/top30-av-20250908-093000.csv b/top30/20250908/top30-av-20250908-093000.csv new file mode 100644 index 000000000000..f769bb08de20 --- /dev/null +++ b/top30/20250908/top30-av-20250908-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,3,0,0.00,40969950,215164608,1246600000,40969950,0.00,19.04,3.29,3.29,52683849930,3.28,3.28,52683849930 +PS일렉트로닉스,332570,2,5690,2,790,16.12,9652704,7105264,43258755,9652704,16.12,135.85,22.31,22.31,53489560530,21.73,21.73,53489560530 +KD,044180,3,767,1,177,30.00,7741572,949408,26717799,7741572,30.00,815.41,28.98,28.98,5733125392,27.98,27.98,5733125392 +HJ중공업,097230,4,29700,2,2100,7.61,6840245,24654894,83274281,6840245,7.61,27.74,8.21,8.21,199670703850,8.07,8.07,199670703850 +KODEX 인버스,114800,5,3470,2,5,0.14,6467541,27301682,216000000,6467541,0.14,23.69,2.99,2.99,22410105296,2.99,2.99,22410105296 +이트론,096040,6,20,2,2,11.11,6458687,178629584,906131295,6458687,11.11,3.62,0.71,0.71,129111608,0.71,0.71,129111608 +KODEX 2차전지산업레버리지,462330,7,991,5,-3,-0.30,6185273,17590792,323100000,6185273,-0.30,35.16,1.91,1.91,6125758338,1.91,1.91,6125758338 +KODEX 코스닥150선물인버스,251340,8,3375,5,-20,-0.59,4845108,22516072,74800000,4845108,-0.59,21.52,6.48,6.48,16368902271,6.48,6.48,16368902271 +KODEX 코스닥150레버리지,233740,9,9125,2,75,0.83,4665242,17096798,202300000,4665242,0.83,27.29,2.31,2.31,42610166273,2.31,2.31,42610166273 +자연과환경,043910,10,755,2,59,8.48,4564747,408151,113391457,4564747,8.48,1118.40,4.03,4.03,3439347049,4.02,4.02,3439347049 +모코엠시스,333050,11,1665,2,40,2.46,4435267,22690360,24613326,4435267,2.46,19.55,18.02,18.02,7684738682,18.75,18.75,7684738682 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,69,2,2,2.99,4431582,368267,633000000,4431582,2.99,1203.36,0.70,0.70,305133361,0.70,0.70,305133361 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,81,2,1,1.25,4430574,2963860,1497000000,4430574,1.25,149.49,0.30,0.30,359252770,0.30,0.30,359252770 +동일스틸럭스,023790,14,2710,2,555,25.75,4404073,7928270,26139617,4404073,25.75,55.55,16.85,16.85,10956827518,15.47,15.47,10956827518 +오리엔트정공,065500,15,3155,2,320,11.29,4235822,12397193,31742912,4235822,11.29,34.17,13.34,13.34,13166600546,13.15,13.15,13166600546 +일성건설,013360,16,1639,2,222,15.67,4146541,186280,54024880,4146541,15.67,2225.97,7.68,7.68,6897271057,7.79,7.79,6897271057 +우리기술,032820,17,4145,2,85,2.09,4124665,13065648,165530656,4124665,2.09,31.57,2.49,2.49,16839556717,2.45,2.45,16839556717 +앱코,129890,18,1136,2,43,3.93,4031939,2635368,50643410,4031939,3.93,152.99,7.96,7.96,4650824124,8.08,8.08,4650824124 +빌리언스,044480,19,414,5,-18,-4.17,3535392,49279604,40663728,3535392,-4.17,7.17,8.69,8.69,1526024040,9.06,9.06,1526024040 +KODEX 레버리지,122630,20,25120,2,45,0.18,3447941,16686797,95850000,3447941,0.18,20.66,3.60,3.60,86750809931,3.60,3.60,86750809931 +베셀,177350,21,1584,2,54,3.53,3360012,22758676,19653767,3360012,3.53,14.76,17.10,17.10,5427187849,17.43,17.43,5427187849 +다날,064260,22,8630,2,190,2.25,3199150,3846629,68949040,3199150,2.25,83.17,4.64,4.64,27723987780,4.66,4.66,27723987780 +오성첨단소재,052420,23,1866,2,9,0.48,3015540,33798416,91170474,3015540,0.48,8.92,3.31,3.31,5625480244,3.31,3.31,5625480244 +SK오션플랜트,100090,24,26400,2,800,3.12,2755210,12224141,60180336,2755210,3.12,22.54,4.58,4.58,73354026250,4.62,4.62,73354026250 +세진중공업,075580,25,21950,2,2650,13.73,2700626,3397109,56849456,2700626,13.73,79.50,4.75,4.75,56859957590,4.56,4.56,56859957590 +오리엔트바이오,002630,26,630,2,23,3.79,2629789,6280597,118583005,2629789,3.79,41.87,2.22,2.22,1675088200,2.24,2.24,1675088200 +엔케이,085310,27,1341,2,41,3.15,2624727,5695260,78880322,2624727,3.15,46.09,3.33,3.33,3480482611,3.29,3.29,3480482611 +삼성전자,005930,28,70000,2,500,0.72,2574446,11526724,5919637922,2574446,0.72,22.33,0.04,0.04,180543732000,0.04,0.04,180543732000 +금강공업,014280,29,5270,2,930,21.43,2572116,43712,29329357,2572116,21.43,5884.23,8.77,8.77,13339911091,8.63,8.63,13339911091 +이화전기,024810,30,230,2,33,16.75,2560167,47863388,218948640,2560167,16.75,5.35,1.17,1.17,588534447,1.17,1.17,588534447 diff --git a/top30/20250908/top30-av-20250908-094000.csv b/top30/20250908/top30-av-20250908-094000.csv new file mode 100644 index 000000000000..4d5e7e76800b --- /dev/null +++ b/top30/20250908/top30-av-20250908-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-1,-0.08,46070582,215164608,1246600000,46070582,-0.08,21.41,3.70,3.70,59245050326,3.69,3.69,59245050326 +이트론,096040,2,18,3,0,0.00,14305989,178629584,906131295,14305989,0.00,8.01,1.58,1.58,270363044,1.66,1.66,270363044 +PS일렉트로닉스,332570,3,5630,2,730,14.90,11363715,7105264,43258755,11363715,14.90,159.93,26.27,26.27,63232897095,25.96,25.96,63232897095 +HJ중공업,097230,4,29200,2,1600,5.80,8445117,24654894,83274281,8445117,5.80,34.25,10.14,10.14,247231080675,10.17,10.17,247231080675 +KD,044180,5,767,1,177,30.00,7878939,949408,26717799,7878939,30.00,829.88,29.49,29.49,5838485881,28.49,28.49,5838485881 +KODEX 인버스,114800,6,3470,2,5,0.14,7426683,27301682,216000000,7426683,0.14,27.20,3.44,3.44,25733555834,3.43,3.43,25733555834 +KODEX 2차전지산업레버리지,462330,7,994,3,0,0.00,7131825,17590792,323100000,7131825,0.00,40.54,2.21,2.21,7067629377,2.20,2.20,7067629377 +자연과환경,043910,8,739,2,43,6.18,5576427,408151,113391457,5576427,6.18,1366.27,4.92,4.92,4194015173,5.01,5.01,4194015173 +KODEX 코스닥150레버리지,233740,9,9135,2,85,0.94,5348042,17096798,202300000,5348042,0.94,31.28,2.64,2.64,48853903536,2.64,2.64,48853903536 +KODEX 코스닥150선물인버스,251340,10,3375,5,-20,-0.59,5318525,22516072,74800000,5318525,-0.59,23.62,7.11,7.11,17966921559,7.12,7.12,17966921559 +동일스틸럭스,023790,11,2800,1,645,29.93,5213309,7928270,26139617,5213309,29.93,65.76,19.94,19.94,13222688318,18.07,18.07,13222688318 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,81,2,1,1.25,4995009,2963860,1497000000,4995009,1.25,168.53,0.33,0.33,405156557,0.33,0.33,405156557 +일성건설,013360,13,1622,2,205,14.47,4796970,186280,54024880,4796970,14.47,2575.14,8.88,8.88,7948175850,9.07,9.07,7948175850 +우리기술,032820,14,4115,2,55,1.35,4785145,13065648,165530656,4785145,1.35,36.62,2.89,2.89,19567037291,2.87,2.87,19567037291 +모코엠시스,333050,15,1643,2,18,1.11,4701198,22690360,24613326,4701198,1.11,20.72,19.10,19.10,8123204265,20.09,20.09,8123204265 +오리엔트정공,065500,16,3090,2,255,8.99,4674396,12397193,31742912,4674396,8.99,37.71,14.73,14.73,14532058283,14.82,14.82,14532058283 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,69,2,2,2.99,4431582,368267,633000000,4431582,2.99,1203.36,0.70,0.70,305133361,0.70,0.70,305133361 +앱코,129890,18,1134,2,41,3.75,4193455,2635368,50643410,4193455,3.75,159.12,8.28,8.28,4834057915,8.42,8.42,4834057915 +이아이디,093230,19,110,2,1,0.92,4171312,38470400,254384360,4171312,0.92,10.84,1.64,1.64,472931871,1.69,1.69,472931871 +이화전기,024810,20,217,2,20,10.15,4164932,47863388,218948640,4164932,10.15,8.70,1.90,1.90,936768452,1.97,1.97,936768452 +KODEX 레버리지,122630,21,25135,2,60,0.24,3759216,16686797,95850000,3759216,0.24,22.53,3.92,3.92,94578423495,3.93,3.93,94578423495 +빌리언스,044480,22,416,5,-16,-3.70,3711059,49279604,40663728,3711059,-3.70,7.53,9.13,9.13,1599114636,9.45,9.45,1599114636 +세진중공업,075580,23,22100,2,2800,14.51,3674616,3397109,56849456,3674616,14.51,108.17,6.46,6.46,78709850540,6.26,6.26,78709850540 +베셀,177350,24,1583,2,53,3.46,3673399,22758676,19653767,3673399,3.46,16.14,18.69,18.69,5918656856,19.02,19.02,5918656856 +다날,064260,25,8580,2,140,1.66,3372937,3846629,68949040,3372937,1.66,87.69,4.89,4.89,29218722690,4.94,4.94,29218722690 +오성첨단소재,052420,26,1870,2,13,0.70,3230403,33798416,91170474,3230403,0.70,9.56,3.54,3.54,6026795812,3.54,3.54,6026795812 +엔케이,085310,27,1334,2,34,2.62,3155516,5695260,78880322,3155516,2.62,55.41,4.00,4.00,4191550870,3.98,3.98,4191550870 +SK오션플랜트,100090,28,26300,2,700,2.73,3001653,12224141,60180336,3001653,2.73,24.56,4.99,4.99,79895026325,5.05,5.05,79895026325 +에이프로젠,007460,29,737,2,35,4.99,2952878,1451402,326707628,2952878,4.99,203.45,0.90,0.90,2135929695,0.89,0.89,2135929695 +금강공업,014280,30,5190,2,850,19.59,2817116,43712,29329357,2817116,19.59,6444.72,9.61,9.61,14620726926,9.61,9.61,14620726926 diff --git a/top30/20250908/top30-av-20250908-095000.csv b/top30/20250908/top30-av-20250908-095000.csv new file mode 100644 index 000000000000..a855216fcf4f --- /dev/null +++ b/top30/20250908/top30-av-20250908-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1285,5,-4,-0.31,49300534,215164608,1246600000,49300534,-0.31,22.91,3.95,3.95,63399982917,3.96,3.96,63399982917 +이트론,096040,2,18,3,0,0.00,14305989,178629584,906131295,14305989,0.00,8.01,1.58,1.58,270363044,1.66,1.66,270363044 +씨피시스템,413630,3,2295,2,440,23.72,13428311,2777604,36436626,13428311,23.72,483.45,36.85,36.85,30280671088,36.21,36.21,30280671088 +PS일렉트로닉스,332570,4,5690,2,790,16.12,12440894,7105264,43258755,12440894,16.12,175.09,28.76,28.76,69267722250,28.14,28.14,69267722250 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,2,2,2.50,12059956,2963860,1497000000,12059956,2.50,406.90,0.81,0.81,984249511,0.80,0.80,984249511 +HJ중공업,097230,6,29400,2,1800,6.52,8917856,24654894,83274281,8917856,6.52,36.17,10.71,10.71,261070655325,10.66,10.66,261070655325 +KD,044180,7,767,1,177,30.00,7952743,949408,26717799,7952743,30.00,837.65,29.77,29.77,5895093549,28.77,28.77,5895093549 +KODEX 2차전지산업레버리지,462330,8,997,2,3,0.30,7870179,17590792,323100000,7870179,0.30,44.74,2.44,2.44,7802529665,2.42,2.42,7802529665 +KODEX 인버스,114800,9,3462,5,-3,-0.09,7602919,27301682,216000000,7602919,-0.09,27.85,3.52,3.52,26344196948,3.52,3.52,26344196948 +KODEX 코스닥150선물인버스,251340,10,3370,5,-25,-0.74,6506453,22516072,74800000,6506453,-0.74,28.90,8.70,8.70,21974954350,8.72,8.72,21974954350 +KODEX 코스닥150레버리지,233740,11,9170,2,120,1.33,6168152,17096798,202300000,6168152,1.33,36.08,3.05,3.05,56363394034,3.04,3.04,56363394034 +자연과환경,043910,12,744,2,48,6.90,5920567,408151,113391457,5920567,6.90,1450.58,5.22,5.22,4448028522,5.27,5.27,4448028522 +동일스틸럭스,023790,13,2800,1,645,29.93,5236424,7928270,26139617,5236424,29.93,66.05,20.03,20.03,13287410318,18.15,18.15,13287410318 +일성건설,013360,14,1592,2,175,12.35,5172060,186280,54024880,5172060,12.35,2776.50,9.57,9.57,8550072856,9.94,9.94,8550072856 +우리기술,032820,15,4135,2,75,1.85,5099789,13065648,165530656,5099789,1.85,39.03,3.08,3.08,20867710975,3.05,3.05,20867710975 +오리엔트정공,065500,16,3055,2,220,7.76,5024769,12397193,31742912,5024769,7.76,40.53,15.83,15.83,15606119760,16.09,16.09,15606119760 +모코엠시스,333050,17,1630,2,5,0.31,4862883,22690360,24613326,4862883,0.31,21.43,19.76,19.76,8387504223,20.91,20.91,8387504223 +에이프로젠,007460,18,766,2,64,9.12,4862539,1451402,326707628,4862539,9.12,335.02,1.49,1.49,3570720070,1.43,1.43,3570720070 +앱코,129890,19,1120,2,27,2.47,4609450,2635368,50643410,4609450,2.47,174.91,9.10,9.10,5300301074,9.34,9.34,5300301074 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,68,2,1,1.49,4511713,368267,633000000,4511713,1.49,1225.12,0.71,0.71,310582269,0.72,0.72,310582269 +세진중공업,075580,21,22250,2,2950,15.28,4207943,3397109,56849456,4207943,15.28,123.87,7.40,7.40,90533182140,7.16,7.16,90533182140 +이아이디,093230,22,110,2,1,0.92,4171312,38470400,254384360,4171312,0.92,10.84,1.64,1.64,472931871,1.69,1.69,472931871 +이화전기,024810,23,217,2,20,10.15,4164932,47863388,218948640,4164932,10.15,8.70,1.90,1.90,936768452,1.97,1.97,936768452 +베셀,177350,24,1570,2,40,2.61,4020389,22758676,19653767,4020389,2.61,17.67,20.46,20.46,6469202290,20.97,20.97,6469202290 +KODEX 레버리지,122630,25,25165,2,90,0.36,3987988,16686797,95850000,3987988,0.36,23.90,4.16,4.16,100333282189,4.16,4.16,100333282189 +빌리언스,044480,26,415,5,-17,-3.94,3986989,49279604,40663728,3986989,-3.94,8.09,9.80,9.80,1714203290,10.16,10.16,1714203290 +오성첨단소재,052420,27,1864,2,7,0.38,3560206,33798416,91170474,3560206,0.38,10.53,3.90,3.90,6643646591,3.91,3.91,6643646591 +엔케이,085310,28,1348,2,48,3.69,3549369,5695260,78880322,3549369,3.69,62.32,4.50,4.50,4718686369,4.44,4.44,4718686369 +다날,064260,29,8600,2,160,1.90,3465228,3846629,68949040,3465228,1.90,90.08,5.03,5.03,30013913585,5.06,5.06,30013913585 +금강공업,014280,30,5210,2,870,20.05,3283604,43712,29329357,3283604,20.05,7511.90,11.20,11.20,17017971606,11.14,11.14,17017971606 diff --git a/top30/20250908/top30-av-20250908-100000.csv b/top30/20250908/top30-av-20250908-100000.csv new file mode 100644 index 000000000000..838165c6754a --- /dev/null +++ b/top30/20250908/top30-av-20250908-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1286,5,-3,-0.23,52887752,215164608,1246600000,52887752,-0.23,24.58,4.24,4.24,68009700845,4.24,4.24,68009700845 +씨피시스템,413630,2,2305,2,450,24.26,15569789,2777604,36436626,15569789,24.26,560.55,42.73,42.73,35232665862,41.95,41.95,35232665862 +이트론,096040,3,18,3,0,0.00,14305989,178629584,906131295,14305989,0.00,8.01,1.58,1.58,270363044,1.66,1.66,270363044 +PS일렉트로닉스,332570,4,5620,2,720,14.69,13148238,7105264,43258755,13148238,14.69,185.05,30.39,30.39,73253032725,30.13,30.13,73253032725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,81,2,1,1.25,12218472,2963860,1497000000,12218472,1.25,412.25,0.82,0.82,997089673,0.82,0.82,997089673 +KD,044180,6,735,2,145,24.58,11670962,949408,26717799,11670962,24.58,1229.29,43.68,43.68,8703090532,44.32,44.32,8703090532 +HJ중공업,097230,7,29350,2,1750,6.34,9175714,24654894,83274281,9175714,6.34,37.22,11.02,11.02,268632583000,10.99,10.99,268632583000 +KODEX 2차전지산업레버리지,462330,8,996,2,2,0.20,8151398,17590792,323100000,8151398,0.20,46.34,2.52,2.52,8082547279,2.51,2.51,8082547279 +KODEX 인버스,114800,9,3465,3,0,0.00,7759490,27301682,216000000,7759490,0.00,28.42,3.59,3.59,26886564832,3.59,3.59,26886564832 +에이프로젠,007460,10,774,2,72,10.26,6877584,1451402,326707628,6877584,10.26,473.86,2.11,2.11,5117108447,2.02,2.02,5117108447 +KODEX 코스닥150선물인버스,251340,11,3375,5,-20,-0.59,6797968,22516072,74800000,6797968,-0.59,30.19,9.09,9.09,22957404873,9.09,9.09,22957404873 +KODEX 코스닥150레버리지,233740,12,9160,2,110,1.22,6585413,17096798,202300000,6585413,1.22,38.52,3.26,3.26,60190984867,3.25,3.25,60190984867 +자연과환경,043910,13,736,2,40,5.75,6292681,408151,113391457,6292681,5.75,1541.75,5.55,5.55,4723348495,5.66,5.66,4723348495 +우리기술,032820,14,4105,2,45,1.11,5456894,13065648,165530656,5456894,1.11,41.77,3.30,3.30,22341374221,3.29,3.29,22341374221 +일성건설,013360,15,1580,2,163,11.50,5445276,186280,54024880,5445276,11.50,2923.17,10.08,10.08,8983565818,10.52,10.52,8983565818 +동일스틸럭스,023790,16,2800,1,645,29.93,5253944,7928270,26139617,5253944,29.93,66.27,20.10,20.10,13336466318,18.22,18.22,13336466318 +오리엔트정공,065500,17,3010,2,175,6.17,5252713,12397193,31742912,5252713,6.17,42.37,16.55,16.55,16297390557,17.06,17.06,16297390557 +모코엠시스,333050,18,1656,2,31,1.91,5008995,22690360,24613326,5008995,1.91,22.08,20.35,20.35,8628284584,21.17,21.17,8628284584 +앱코,129890,19,1126,2,33,3.02,4752146,2635368,50643410,4752146,3.02,180.32,9.38,9.38,5460641357,9.58,9.58,5460641357 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,68,2,1,1.49,4743031,368267,633000000,4743031,1.49,1287.93,0.75,0.75,326311893,0.76,0.76,326311893 +세진중공업,075580,21,22200,2,2900,15.03,4448641,3397109,56849456,4448641,15.03,130.95,7.83,7.83,95913437740,7.60,7.60,95913437740 +빌리언스,044480,22,410,5,-22,-5.09,4319619,49279604,40663728,4319619,-5.09,8.77,10.62,10.62,1850850074,11.10,11.10,1850850074 +KODEX 레버리지,122630,23,25165,2,90,0.36,4286746,16686797,95850000,4286746,0.36,25.69,4.47,4.47,107855223907,4.47,4.47,107855223907 +엔케이,085310,24,1342,2,42,3.23,4281629,5695260,78880322,4281629,3.23,75.18,5.43,5.43,5706245667,5.39,5.39,5706245667 +베셀,177350,25,1572,2,42,2.75,4193723,22758676,19653767,4193723,2.75,18.43,21.34,21.34,6740317726,21.82,21.82,6740317726 +이아이디,093230,26,110,2,1,0.92,4171312,38470400,254384360,4171312,0.92,10.84,1.64,1.64,472931871,1.69,1.69,472931871 +이화전기,024810,27,217,2,20,10.15,4164932,47863388,218948640,4164932,10.15,8.70,1.90,1.90,936768452,1.97,1.97,936768452 +MDS테크,086960,28,1448,2,110,8.22,4067571,3242013,92821788,4067571,8.22,125.46,4.38,4.38,5784104720,4.30,4.30,5784104720 +오성첨단소재,052420,29,1860,2,3,0.16,3784684,33798416,91170474,3784684,0.16,11.20,4.15,4.15,7060472870,4.16,4.16,7060472870 +다날,064260,30,8570,2,130,1.54,3693133,3846629,68949040,3693133,1.54,96.01,5.36,5.36,31965179550,5.41,5.41,31965179550 diff --git a/top30/20250908/top30-av-20250908-101000.csv b/top30/20250908/top30-av-20250908-101000.csv new file mode 100644 index 000000000000..977c80c5a5e3 --- /dev/null +++ b/top30/20250908/top30-av-20250908-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1282,5,-7,-0.54,66232338,215164608,1246600000,66232338,-0.54,30.78,5.31,5.31,85114391942,5.33,5.33,85114391942 +이트론,096040,2,16,5,-2,-11.11,25367920,178629584,906131295,25367920,-11.11,14.20,2.80,2.80,447353940,3.09,3.09,447353940 +씨피시스템,413630,3,2310,2,455,24.53,16259853,2777604,36436626,16259853,24.53,585.39,44.63,44.63,36824704874,43.75,43.75,36824704874 +KD,044180,4,765,2,175,29.66,13757058,949408,26717799,13757058,29.66,1449.01,51.49,51.49,10271693098,50.26,50.26,10271693098 +PS일렉트로닉스,332570,5,5630,2,730,14.90,13608858,7105264,43258755,13608858,14.90,191.53,31.46,31.46,75849783500,31.14,31.14,75849783500 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,1,1.25,12649419,2963860,1497000000,12649419,1.25,426.79,0.84,0.84,1031996632,0.85,0.85,1031996632 +HJ중공업,097230,7,29700,2,2100,7.61,9672817,24654894,83274281,9672817,7.61,39.23,11.62,11.62,283365250325,11.46,11.46,283365250325 +KODEX 2차전지산업레버리지,462330,8,1010,2,16,1.61,9559778,17590792,323100000,9559778,1.61,54.35,2.96,2.96,9493212890,2.91,2.91,9493212890 +에이프로젠,007460,9,766,2,64,9.12,9011189,1451402,326707628,9011189,9.12,620.86,2.76,2.76,6770520744,2.71,2.71,6770520744 +KODEX 인버스,114800,10,3460,5,-5,-0.14,8724752,27301682,216000000,8724752,-0.14,31.96,4.04,4.04,30226778458,4.04,4.04,30226778458 +이화전기,024810,11,220,2,23,11.68,7816192,47863388,218948640,7816192,11.68,16.33,3.57,3.57,1740045652,3.61,3.61,1740045652 +KODEX 코스닥150선물인버스,251340,12,3375,5,-20,-0.59,7642780,22516072,74800000,7642780,-0.59,33.94,10.22,10.22,25811961057,10.22,10.22,25811961057 +KODEX 코스닥150레버리지,233740,13,9140,2,90,0.99,7036593,17096798,202300000,7036593,0.99,41.16,3.48,3.48,64314227463,3.48,3.48,64314227463 +이아이디,093230,14,106,5,-3,-2.75,6583081,38470400,254384360,6583081,-2.75,17.11,2.59,2.59,728579385,2.70,2.70,728579385 +자연과환경,043910,15,739,2,43,6.18,6427789,408151,113391457,6427789,6.18,1574.86,5.67,5.67,4822767504,5.76,5.76,4822767504 +우리기술,032820,16,4090,2,30,0.74,5811599,13065648,165530656,5811599,0.74,44.48,3.51,3.51,23796040077,3.51,3.51,23796040077 +일성건설,013360,17,1598,2,181,12.77,5684899,186280,54024880,5684899,12.77,3051.80,10.52,10.52,9366100029,10.85,10.85,9366100029 +오리엔트정공,065500,18,3030,2,195,6.88,5397584,12397193,31742912,5397584,6.88,43.54,17.00,17.00,16736659442,17.40,17.40,16736659442 +동일스틸럭스,023790,19,2800,1,645,29.93,5264249,7928270,26139617,5264249,29.93,66.40,20.14,20.14,13365320318,18.26,18.26,13365320318 +세진중공업,075580,20,23350,2,4050,20.98,5200943,3397109,56849456,5200943,20.98,153.10,9.15,9.15,113154373965,8.52,8.52,113154373965 +모코엠시스,333050,21,1665,2,40,2.46,5171470,22690360,24613326,5171470,2.46,22.79,21.01,21.01,8897686367,21.71,21.71,8897686367 +KODEX 레버리지,122630,22,25232,2,157,0.63,5059996,16686797,95850000,5059996,0.63,30.32,5.28,5.28,127361595630,5.27,5.27,127361595630 +앱코,129890,23,1132,2,39,3.57,4890637,2635368,50643410,4890637,3.57,185.58,9.66,9.66,5617457156,9.80,9.80,5617457156 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,68,2,1,1.49,4844047,368267,633000000,4844047,1.49,1315.36,0.77,0.77,333180981,0.77,0.77,333180981 +빌리언스,044480,25,409,5,-23,-5.32,4566514,49279604,40663728,4566514,-5.32,9.27,11.23,11.23,1951645213,11.73,11.73,1951645213 +엔케이,085310,26,1347,2,47,3.62,4547228,5695260,78880322,4547228,3.62,79.84,5.76,5.76,6063324412,5.71,5.71,6063324412 +베셀,177350,27,1571,2,41,2.68,4503603,22758676,19653767,4503603,2.68,19.79,22.91,22.91,7231457083,23.42,23.42,7231457083 +MDS테크,086960,28,1440,2,102,7.62,4391465,3242013,92821788,4391465,7.62,135.45,4.73,4.73,6249775143,4.68,4.68,6249775143 +오성첨단소재,052420,29,1846,5,-11,-0.59,4071753,33798416,91170474,4071753,-0.59,12.05,4.47,4.47,7591695707,4.51,4.51,7591695707 +금강공업,014280,30,5090,2,750,17.28,3787986,43712,29329357,3787986,17.28,8665.78,12.92,12.92,19632741301,13.15,13.15,19632741301 diff --git a/top30/20250908/top30-av-20250908-102000.csv b/top30/20250908/top30-av-20250908-102000.csv new file mode 100644 index 000000000000..52c0e69886dd --- /dev/null +++ b/top30/20250908/top30-av-20250908-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1284,5,-5,-0.39,72923682,215164608,1246600000,72923682,-0.39,33.89,5.85,5.85,93702849623,5.85,5.85,93702849623 +이트론,096040,2,16,5,-2,-11.11,25367920,178629584,906131295,25367920,-11.11,14.20,2.80,2.80,447353940,3.09,3.09,447353940 +씨피시스템,413630,3,2385,2,530,28.57,18613620,2777604,36436626,18613620,28.57,670.13,51.08,51.08,42385875267,48.77,48.77,42385875267 +KD,044180,4,749,2,159,26.95,14747959,949408,26717799,14747959,26.95,1553.38,55.20,55.20,11022870080,55.08,55.08,11022870080 +PS일렉트로닉스,332570,5,5610,2,710,14.49,13891804,7105264,43258755,13891804,14.49,195.51,32.11,32.11,77439670250,31.91,31.91,77439670250 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,1,1.25,13283616,2963860,1497000000,13283616,1.25,448.19,0.89,0.89,1083367589,0.89,0.89,1083367589 +에이프로젠,007460,7,782,2,80,11.40,10872469,1451402,326707628,10872469,11.40,749.10,3.33,3.33,8225598059,3.22,3.22,8225598059 +KODEX 2차전지산업레버리지,462330,8,1010,2,16,1.61,10573173,17590792,323100000,10573173,1.61,60.11,3.27,3.27,10515511867,3.22,3.22,10515511867 +HJ중공업,097230,9,29300,2,1700,6.16,10161178,24654894,83274281,10161178,6.16,41.21,12.20,12.20,297766405575,12.20,12.20,297766405575 +KODEX 인버스,114800,10,3465,3,0,0.00,9079106,27301682,216000000,9079106,0.00,33.25,4.20,4.20,31452818012,4.20,4.20,31452818012 +이화전기,024810,11,220,2,23,11.68,7816192,47863388,218948640,7816192,11.68,16.33,3.57,3.57,1740045652,3.61,3.61,1740045652 +KODEX 코스닥150선물인버스,251340,12,3375,5,-20,-0.59,7756621,22516072,74800000,7756621,-0.59,34.45,10.37,10.37,26196713977,10.38,10.38,26196713977 +KODEX 코스닥150레버리지,233740,13,9150,2,100,1.10,7322864,17096798,202300000,7322864,1.10,42.83,3.62,3.62,66931449666,3.62,3.62,66931449666 +이아이디,093230,14,106,5,-3,-2.75,6583081,38470400,254384360,6583081,-2.75,17.11,2.59,2.59,728579385,2.70,2.70,728579385 +자연과환경,043910,15,737,2,41,5.89,6516582,408151,113391457,6516582,5.89,1596.61,5.75,5.75,4888307718,5.85,5.85,4888307718 +우리기술,032820,16,4090,2,30,0.74,6150449,13065648,165530656,6150449,0.74,47.07,3.72,3.72,25179780029,3.72,3.72,25179780029 +일성건설,013360,17,1563,2,146,10.30,5989855,186280,54024880,5989855,10.30,3215.51,11.09,11.09,9846601011,11.66,11.66,9846601011 +세진중공업,075580,18,23150,2,3850,19.95,5932555,3397109,56849456,5932555,19.95,174.64,10.44,10.44,130319521990,9.90,9.90,130319521990 +오리엔트정공,065500,19,3022,2,187,6.60,5557010,12397193,31742912,5557010,6.60,44.82,17.51,17.51,17219690012,17.95,17.95,17219690012 +동일스틸럭스,023790,20,2800,1,645,29.93,5289303,7928270,26139617,5289303,29.93,66.71,20.23,20.23,13435471518,18.36,18.36,13435471518 +모코엠시스,333050,21,1647,2,22,1.35,5270866,22690360,24613326,5270866,1.35,23.23,21.41,21.41,9061758733,22.35,22.35,9061758733 +KODEX 레버리지,122630,22,25205,2,130,0.52,5206981,16686797,95850000,5206981,0.52,31.20,5.43,5.43,131068567138,5.43,5.43,131068567138 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,68,2,1,1.49,5029367,368267,633000000,5029367,1.49,1365.68,0.79,0.79,345782741,0.80,0.80,345782741 +엔케이,085310,24,1349,2,49,3.77,4975152,5695260,78880322,4975152,3.77,87.36,6.31,6.31,6641507778,6.24,6.24,6641507778 +앱코,129890,25,1131,2,38,3.48,4938912,2635368,50643410,4938912,3.48,187.41,9.75,9.75,5672111383,9.90,9.90,5672111383 +클로봇,466100,26,22750,2,2200,10.71,4778075,2313314,24764639,4778075,10.71,206.55,19.29,19.29,104003352050,18.46,18.46,104003352050 +빌리언스,044480,27,406,5,-26,-6.02,4728100,49279604,40663728,4728100,-6.02,9.59,11.63,11.63,2017347016,12.22,12.22,2017347016 +베셀,177350,28,1568,2,38,2.48,4572172,22758676,19653767,4572172,2.48,20.09,23.26,23.26,7338997518,23.81,23.81,7338997518 +MDS테크,086960,29,1448,2,110,8.22,4538858,3242013,92821788,4538858,8.22,140.00,4.89,4.89,6461945358,4.81,4.81,6461945358 +오성첨단소재,052420,30,1857,3,0,0.00,4199634,33798416,91170474,4199634,0.00,12.43,4.61,4.61,7828071764,4.62,4.62,7828071764 diff --git a/top30/20250908/top30-av-20250908-103000.csv b/top30/20250908/top30-av-20250908-103000.csv new file mode 100644 index 000000000000..1b75c301e432 --- /dev/null +++ b/top30/20250908/top30-av-20250908-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1283,5,-6,-0.47,76644851,215164608,1246600000,76644851,-0.47,35.62,6.15,6.15,98477590088,6.16,6.16,98477590088 +이트론,096040,2,16,5,-2,-11.11,25367920,178629584,906131295,25367920,-11.11,14.20,2.80,2.80,447353940,3.09,3.09,447353940 +씨피시스템,413630,3,2410,1,555,29.92,19916533,2777604,36436626,19916533,29.92,717.04,54.66,54.66,45521592106,51.84,51.84,45521592106 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,81,2,1,1.25,16770143,2963860,1497000000,16770143,1.25,565.82,1.12,1.12,1365776276,1.13,1.13,1365776276 +KD,044180,5,746,2,156,26.44,15465359,949408,26717799,15465359,26.44,1628.95,57.88,57.88,11559634627,58.00,58.00,11559634627 +PS일렉트로닉스,332570,6,5640,2,740,15.10,14204582,7105264,43258755,14204582,15.10,199.92,32.84,32.84,79203429155,32.46,32.46,79203429155 +에이프로젠,007460,7,783,2,81,11.54,11618274,1451402,326707628,11618274,11.54,800.49,3.56,3.56,8810421027,3.44,3.44,8810421027 +KODEX 2차전지산업레버리지,462330,8,1014,2,20,2.01,11314093,17590792,323100000,11314093,2.01,64.32,3.50,3.50,11265370995,3.44,3.44,11265370995 +HJ중공업,097230,9,29400,2,1800,6.52,10341249,24654894,83274281,10341249,6.52,41.94,12.42,12.42,303049730750,12.38,12.38,303049730750 +KODEX 인버스,114800,10,3465,3,0,0.00,9325740,27301682,216000000,9325740,0.00,34.16,4.32,4.32,32306174984,4.32,4.32,32306174984 +KODEX 코스닥150선물인버스,251340,11,3370,5,-25,-0.74,8043285,22516072,74800000,8043285,-0.74,35.72,10.75,10.75,27163932026,10.78,10.78,27163932026 +이화전기,024810,12,220,2,23,11.68,7816192,47863388,218948640,7816192,11.68,16.33,3.57,3.57,1740045652,3.61,3.61,1740045652 +KODEX 코스닥150레버리지,233740,13,9165,2,115,1.27,7744627,17096798,202300000,7744627,1.27,45.30,3.83,3.83,70798068017,3.82,3.82,70798068017 +이아이디,093230,14,106,5,-3,-2.75,6583081,38470400,254384360,6583081,-2.75,17.11,2.59,2.59,728579385,2.70,2.70,728579385 +자연과환경,043910,15,739,2,43,6.18,6551848,408151,113391457,6551848,6.18,1605.25,5.78,5.78,4914316725,5.86,5.86,4914316725 +우리기술,032820,16,4075,2,15,0.37,6343315,13065648,165530656,6343315,0.37,48.55,3.83,3.83,25966222440,3.85,3.85,25966222440 +세진중공업,075580,17,23500,2,4200,21.76,6287044,3397109,56849456,6287044,21.76,185.07,11.06,11.06,138669990215,10.38,10.38,138669990215 +일성건설,013360,18,1541,2,124,8.75,6207950,186280,54024880,6207950,8.75,3332.59,11.49,11.49,10182608407,12.23,12.23,10182608407 +클로봇,466100,19,23250,2,2700,13.14,6154661,2313314,24764639,6154661,13.14,266.05,24.85,24.85,135588860075,23.55,23.55,135588860075 +오리엔트정공,065500,20,3010,2,175,6.17,5682726,12397193,31742912,5682726,6.17,45.84,17.90,17.90,17599295901,18.42,18.42,17599295901 +KODEX 레버리지,122630,21,25220,2,145,0.58,5381860,16686797,95850000,5381860,0.58,32.25,5.61,5.61,135477282876,5.60,5.60,135477282876 +모코엠시스,333050,22,1640,2,15,0.92,5317845,22690360,24613326,5317845,0.92,23.44,21.61,21.61,9138828200,22.64,22.64,9138828200 +동일스틸럭스,023790,23,2800,1,645,29.93,5292900,7928270,26139617,5292900,29.93,66.76,20.25,20.25,13445543118,18.37,18.37,13445543118 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,68,2,1,1.49,5271467,368267,633000000,5271467,1.49,1431.43,0.83,0.83,362245541,0.84,0.84,362245541 +엔케이,085310,25,1351,2,51,3.92,5232311,5695260,78880322,5232311,3.92,91.87,6.63,6.63,6988170184,6.56,6.56,6988170184 +앱코,129890,26,1122,2,29,2.65,5067547,2635368,50643410,5067547,2.65,192.29,10.01,10.01,5817413905,10.24,10.24,5817413905 +빌리언스,044480,27,410,5,-22,-5.09,4837645,49279604,40663728,4837645,-5.09,9.82,11.90,11.90,2061981918,12.37,12.37,2061981918 +MDS테크,086960,28,1440,2,102,7.62,4677794,3242013,92821788,4677794,7.62,144.29,5.04,5.04,6662853503,4.98,4.98,6662853503 +베셀,177350,29,1576,2,46,3.01,4622778,22758676,19653767,4622778,3.01,20.31,23.52,23.52,7418443689,23.95,23.95,7418443689 +오성첨단소재,052420,30,1846,5,-11,-0.59,4351943,33798416,91170474,4351943,-0.59,12.88,4.77,4.77,8110167309,4.82,4.82,8110167309 diff --git a/top30/20250908/top30-av-20250908-104001.csv b/top30/20250908/top30-av-20250908-104001.csv new file mode 100644 index 000000000000..21baf9e6d5be --- /dev/null +++ b/top30/20250908/top30-av-20250908-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1281,5,-8,-0.62,79267985,215164608,1246600000,79267985,-0.62,36.84,6.36,6.36,101840009071,6.38,6.38,101840009071 +이트론,096040,2,16,5,-2,-11.11,34706216,178629584,906131295,34706216,-11.11,19.43,3.83,3.83,596766676,4.12,4.12,596766676 +씨피시스템,413630,3,2410,1,555,29.92,19968844,2777604,36436626,19968844,29.92,718.92,54.80,54.80,45647661616,51.98,51.98,45647661616 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,81,2,1,1.25,16930574,2963860,1497000000,16930574,1.25,571.23,1.13,1.13,1378771187,1.14,1.14,1378771187 +KD,044180,5,744,2,154,26.10,16033010,949408,26717799,16033010,26.10,1688.74,60.01,60.01,11983188708,60.28,60.28,11983188708 +PS일렉트로닉스,332570,6,5650,2,750,15.31,14551293,7105264,43258755,14551293,15.31,204.80,33.64,33.64,81165731390,33.21,33.21,81165731390 +KODEX 2차전지산업레버리지,462330,7,1013,2,19,1.91,12140222,17590792,323100000,12140222,1.91,69.01,3.76,3.76,12102787730,3.70,3.70,12102787730 +에이프로젠,007460,8,783,2,81,11.54,12126967,1451402,326707628,12126967,11.54,835.53,3.71,3.71,9209681284,3.60,3.60,9209681284 +이화전기,024810,9,239,2,42,21.32,11566965,47863388,218948640,11566965,21.32,24.17,5.28,5.28,2636480399,5.04,5.04,2636480399 +HJ중공업,097230,10,29500,2,1900,6.88,10584969,24654894,83274281,10584969,6.88,42.93,12.71,12.71,310258073850,12.63,12.63,310258073850 +KODEX 인버스,114800,11,3457,5,-8,-0.23,9390651,27301682,216000000,9390651,-0.23,34.40,4.35,4.35,32530729045,4.36,4.36,32530729045 +이아이디,093230,12,102,5,-7,-6.42,8851047,38470400,254384360,8851047,-6.42,23.01,3.48,3.48,959911917,3.70,3.70,959911917 +KODEX 코스닥150선물인버스,251340,13,3367,5,-28,-0.82,8816430,22516072,74800000,8816430,-0.82,39.16,11.79,11.79,29769345913,11.82,11.82,29769345913 +KODEX 코스닥150레버리지,233740,14,9195,2,145,1.60,8253448,17096798,202300000,8253448,1.60,48.27,4.08,4.08,75472164403,4.06,4.06,75472164403 +클로봇,466100,15,23550,2,3000,14.60,7628235,2313314,24764639,7628235,14.60,329.75,30.80,30.80,169818685900,29.12,29.12,169818685900 +세진중공업,075580,16,23725,2,4425,22.93,7167189,3397109,56849456,7167189,22.93,210.98,12.61,12.61,159884950390,11.85,11.85,159884950390 +우리기술,032820,17,4020,5,-40,-0.99,6936372,13065648,165530656,6936372,-0.99,53.09,4.19,4.19,28365053643,4.26,4.26,28365053643 +자연과환경,043910,18,736,2,40,5.75,6592091,408151,113391457,6592091,5.75,1615.11,5.81,5.81,4943970847,5.92,5.92,4943970847 +일성건설,013360,19,1535,2,118,8.33,6267864,186280,54024880,6267864,8.33,3364.75,11.60,11.60,10274450122,12.39,12.39,10274450122 +오리엔트정공,065500,20,3035,2,200,7.05,5744662,12397193,31742912,5744662,7.05,46.34,18.10,18.10,17786195926,18.46,18.46,17786195926 +일승,333430,21,6690,2,520,8.43,5625460,1685165,30726747,5625460,8.43,333.82,18.31,18.31,36850152980,17.93,17.93,36850152980 +KODEX 레버리지,122630,22,25260,2,185,0.74,5541529,16686797,95850000,5541529,0.74,33.21,5.78,5.78,139507196078,5.76,5.76,139507196078 +엔케이,085310,23,1352,2,52,4.00,5473870,5695260,78880322,5473870,4.00,96.11,6.94,6.94,7314750080,6.86,6.86,7314750080 +모코엠시스,333050,24,1624,5,-1,-0.06,5459688,22690360,24613326,5459688,-0.06,24.06,22.18,22.18,9369859848,23.44,23.44,9369859848 +동일스틸럭스,023790,25,2800,1,645,29.93,5296266,7928270,26139617,5296266,29.93,66.80,20.26,20.26,13454967918,18.38,18.38,13454967918 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,68,2,1,1.49,5282007,368267,633000000,5282007,1.49,1434.29,0.83,0.83,362962261,0.84,0.84,362962261 +앱코,129890,27,1134,2,41,3.75,5124874,2635368,50643410,5124874,3.75,194.47,10.12,10.12,5882210160,10.24,10.24,5882210160 +빌리언스,044480,28,413,5,-19,-4.40,4926548,49279604,40663728,4926548,-4.40,10.00,12.12,12.12,2098545594,12.50,12.50,2098545594 +MDS테크,086960,29,1436,2,98,7.32,4863891,3242013,92821788,4863891,7.32,150.03,5.24,5.24,6929900377,5.20,5.20,6929900377 +베셀,177350,30,1588,2,58,3.79,4830846,22758676,19653767,4830846,3.79,21.23,24.58,24.58,7749524151,24.83,24.83,7749524151 diff --git a/top30/20250908/top30-av-20250908-105001.csv b/top30/20250908/top30-av-20250908-105001.csv new file mode 100644 index 000000000000..ec9a3a9c6ee8 --- /dev/null +++ b/top30/20250908/top30-av-20250908-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1281,5,-8,-0.62,86656564,215164608,1246600000,86656564,-0.62,40.27,6.95,6.95,111299309326,6.97,6.97,111299309326 +이트론,096040,2,16,5,-2,-11.11,34706216,178629584,906131295,34706216,-11.11,19.43,3.83,3.83,596766676,4.12,4.12,596766676 +씨피시스템,413630,3,2410,1,555,29.92,19991643,2777604,36436626,19991643,29.92,719.74,54.87,54.87,45702607206,52.05,52.05,45702607206 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,81,2,1,1.25,16934575,2963860,1497000000,16934575,1.25,571.37,1.13,1.13,1379095268,1.14,1.14,1379095268 +KD,044180,5,740,2,150,25.42,16473198,949408,26717799,16473198,25.42,1735.10,61.66,61.66,12308637915,62.26,62.26,12308637915 +PS일렉트로닉스,332570,6,5665,2,765,15.61,14736295,7105264,43258755,14736295,15.61,207.40,34.07,34.07,82214416210,33.55,33.55,82214416210 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,1,1.49,14275140,368267,633000000,14275140,1.49,3876.30,2.26,2.26,974520305,2.26,2.26,974520305 +에이프로젠,007460,8,770,2,68,9.69,12851700,1451402,326707628,12851700,9.69,885.47,3.93,3.93,9772323297,3.88,3.88,9772323297 +KODEX 2차전지산업레버리지,462330,9,1012,2,18,1.81,12383924,17590792,323100000,12383924,1.81,70.40,3.83,3.83,12349643148,3.78,3.78,12349643148 +이화전기,024810,10,239,2,42,21.32,11566965,47863388,218948640,11566965,21.32,24.17,5.28,5.28,2636480399,5.04,5.04,2636480399 +HJ중공업,097230,11,29400,2,1800,6.52,10751642,24654894,83274281,10751642,6.52,43.61,12.91,12.91,315169530775,12.87,12.87,315169530775 +KODEX 인버스,114800,12,3460,5,-5,-0.14,10174171,27301682,216000000,10174171,-0.14,37.27,4.71,4.71,35237986134,4.71,4.71,35237986134 +KODEX 코스닥150선물인버스,251340,13,3365,5,-30,-0.88,10078025,22516072,74800000,10078025,-0.88,44.76,13.47,13.47,34014608122,13.51,13.51,34014608122 +엔케이,085310,14,1398,2,98,7.54,9909069,5695260,78880322,9909069,7.54,173.99,12.56,12.56,13510561588,12.25,12.25,13510561588 +KODEX 코스닥150레버리지,233740,15,9220,2,170,1.88,9194195,17096798,202300000,9194195,1.88,53.78,4.54,4.54,84133629252,4.51,4.51,84133629252 +이아이디,093230,16,102,5,-7,-6.42,8851047,38470400,254384360,8851047,-6.42,23.01,3.48,3.48,959911917,3.70,3.70,959911917 +클로봇,466100,17,23400,2,2850,13.87,8582797,2313314,24764639,8582797,13.87,371.02,34.66,34.66,192211344925,33.17,33.17,192211344925 +세진중공업,075580,18,23950,2,4650,24.09,7464976,3397109,56849456,7464976,24.09,219.74,13.13,13.13,166972833515,12.26,12.26,166972833515 +우리기술,032820,19,4040,5,-20,-0.49,7219313,13065648,165530656,7219313,-0.49,55.25,4.36,4.36,29507757065,4.41,4.41,29507757065 +자연과환경,043910,20,737,2,41,5.89,6654126,408151,113391457,6654126,5.89,1630.31,5.87,5.87,4989604926,5.97,5.97,4989604926 +일성건설,013360,21,1534,2,117,8.26,6324940,186280,54024880,6324940,8.26,3395.39,11.71,11.71,10361889163,12.50,12.50,10361889163 +일승,333430,22,6650,2,480,7.78,5993504,1685165,30726747,5993504,7.78,355.66,19.51,19.51,39308327755,19.24,19.24,39308327755 +KODEX 레버리지,122630,23,25255,2,180,0.72,5836803,16686797,95850000,5836803,0.72,34.98,6.09,6.09,146968348921,6.07,6.07,146968348921 +오리엔트정공,065500,24,3040,2,205,7.23,5807489,12397193,31742912,5807489,7.23,46.85,18.30,18.30,17977083556,18.63,18.63,17977083556 +모코엠시스,333050,25,1625,3,0,0.00,5555292,22690360,24613326,5555292,0.00,24.48,22.57,22.57,9524939283,23.81,23.81,9524939283 +동일스틸럭스,023790,26,2800,1,645,29.93,5299456,7928270,26139617,5299456,29.93,66.84,20.27,20.27,13463899918,18.40,18.40,13463899918 +앱코,129890,27,1133,2,40,3.66,5169493,2635368,50643410,5169493,3.66,196.16,10.21,10.21,5932747138,10.34,10.34,5932747138 +금강공업,014280,28,5280,2,940,21.66,5088258,43712,29329357,5088258,21.66,9999.99,17.35,17.35,26421353771,17.06,17.06,26421353771 +빌리언스,044480,29,411,5,-21,-4.86,5015483,49279604,40663728,5015483,-4.86,10.18,12.33,12.33,2135239941,12.78,12.78,2135239941 +MDS테크,086960,30,1435,2,97,7.25,4950862,3242013,92821788,4950862,7.25,152.71,5.33,5.33,7054850127,5.30,5.30,7054850127 diff --git a/top30/20250908/top30-av-20250908-110001.csv b/top30/20250908/top30-av-20250908-110001.csv new file mode 100644 index 000000000000..a6b512d6f687 --- /dev/null +++ b/top30/20250908/top30-av-20250908-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1285,5,-4,-0.31,94835567,215164608,1246600000,94835567,-0.31,44.08,7.61,7.61,121792710412,7.60,7.60,121792710412 +이트론,096040,2,16,5,-2,-11.11,34706216,178629584,906131295,34706216,-11.11,19.43,3.83,3.83,596766676,4.12,4.12,596766676 +씨피시스템,413630,3,2410,1,555,29.92,20001660,2777604,36436626,20001660,29.92,720.10,54.89,54.89,45726748176,52.07,52.07,45726748176 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,3,0,0.00,16934925,2963860,1497000000,16934925,0.00,571.38,1.13,1.13,1379123268,1.15,1.15,1379123268 +KD,044180,5,734,2,144,24.41,16847775,949408,26717799,16847775,24.41,1774.56,63.06,63.06,12584918884,64.17,64.17,12584918884 +PS일렉트로닉스,332570,6,5640,2,740,15.10,14888676,7105264,43258755,14888676,15.10,209.54,34.42,34.42,83072893005,34.05,34.05,83072893005 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,1,1.49,14285140,368267,633000000,14285140,1.49,3879.02,2.26,2.26,975200305,2.27,2.27,975200305 +에이프로젠,007460,8,766,2,64,9.12,13336339,1451402,326707628,13336339,9.12,918.86,4.08,4.08,10144230532,4.05,4.05,10144230532 +KODEX 2차전지산업레버리지,462330,9,1009,2,15,1.51,12676322,17590792,323100000,12676322,1.51,72.06,3.92,3.92,12644659332,3.88,3.88,12644659332 +이화전기,024810,10,239,2,42,21.32,11566965,47863388,218948640,11566965,21.32,24.17,5.28,5.28,2636480399,5.04,5.04,2636480399 +엔케이,085310,11,1374,2,74,5.69,11353915,5695260,78880322,11353915,5.69,199.36,14.39,14.39,15519966129,14.32,14.32,15519966129 +HJ중공업,097230,12,29300,2,1700,6.16,11058981,24654894,83274281,11058981,6.16,44.86,13.28,13.28,324164044900,13.29,13.29,324164044900 +KODEX 코스닥150선물인버스,251340,13,3365,5,-30,-0.88,10478856,22516072,74800000,10478856,-0.88,46.54,14.01,14.01,35362443026,14.05,14.05,35362443026 +KODEX 인버스,114800,14,3465,3,0,0.00,10343619,27301682,216000000,10343619,0.00,37.89,4.79,4.79,35824258799,4.79,4.79,35824258799 +KODEX 코스닥150레버리지,233740,15,9192,2,142,1.57,9545215,17096798,202300000,9545215,1.57,55.83,4.72,4.72,87366429281,4.70,4.70,87366429281 +클로봇,466100,16,23000,2,2450,11.92,9257428,2313314,24764639,9257428,11.92,400.18,37.38,37.38,207838817350,36.49,36.49,207838817350 +이아이디,093230,17,102,5,-7,-6.42,8851047,38470400,254384360,8851047,-6.42,23.01,3.48,3.48,959911917,3.70,3.70,959911917 +세진중공업,075580,18,23850,2,4550,23.58,7655892,3397109,56849456,7655892,23.58,225.36,13.47,13.47,171527662515,12.65,12.65,171527662515 +우리기술,032820,19,4050,5,-10,-0.25,7310876,13065648,165530656,7310876,-0.25,55.95,4.42,4.42,29878768716,4.46,4.46,29878768716 +자연과환경,043910,20,737,2,41,5.89,6687764,408151,113391457,6687764,5.89,1638.55,5.90,5.90,5014357170,6.00,6.00,5014357170 +일성건설,013360,21,1520,2,103,7.27,6466816,186280,54024880,6466816,7.27,3471.56,11.97,11.97,10578242317,12.88,12.88,10578242317 +일승,333430,22,6640,2,470,7.62,6186387,1685165,30726747,6186387,7.62,367.11,20.13,20.13,40591398890,19.90,19.90,40591398890 +KODEX 레버리지,122630,23,25190,2,115,0.46,6108550,16686797,95850000,6108550,0.46,36.61,6.37,6.37,153821033244,6.37,6.37,153821033244 +오리엔트정공,065500,24,3015,2,180,6.35,5872310,12397193,31742912,5872310,6.35,47.37,18.50,18.50,18173209641,18.99,18.99,18173209641 +금강공업,014280,25,5380,2,1040,23.96,5659760,43712,29329357,5659760,23.96,9999.99,19.30,19.30,29463337796,18.67,18.67,29463337796 +모코엠시스,333050,26,1629,2,4,0.25,5582101,22690360,24613326,5582101,0.25,24.60,22.68,22.68,9568476965,23.86,23.86,9568476965 +동일스틸럭스,023790,27,2800,1,645,29.93,5303857,7928270,26139617,5303857,29.93,66.90,20.29,20.29,13476222718,18.41,18.41,13476222718 +앱코,129890,28,1126,2,33,3.02,5249285,2635368,50643410,5249285,3.02,199.19,10.37,10.37,6022682933,10.56,10.56,6022682933 +빌리언스,044480,29,411,5,-21,-4.86,5125494,49279604,40663728,5125494,-4.86,10.40,12.60,12.60,2180429463,13.05,13.05,2180429463 +MDS테크,086960,30,1442,2,104,7.77,5102815,3242013,92821788,5102815,7.77,157.40,5.50,5.50,7273382748,5.43,5.43,7273382748 diff --git a/top30/20250908/top30-av-20250908-111000.csv b/top30/20250908/top30-av-20250908-111000.csv new file mode 100644 index 000000000000..8efd39bedb40 --- /dev/null +++ b/top30/20250908/top30-av-20250908-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1284,5,-5,-0.39,98318169,215164608,1246600000,98318169,-0.39,45.69,7.89,7.89,126267488069,7.89,7.89,126267488069 +이트론,096040,2,17,5,-1,-5.56,48060344,178629584,906131295,48060344,-5.56,26.91,5.30,5.30,823786852,5.35,5.35,823786852 +씨피시스템,413630,3,2410,1,555,29.92,20029197,2777604,36436626,20029197,29.92,721.10,54.97,54.97,45793112346,52.15,52.15,45793112346 +KD,044180,4,739,2,149,25.25,17082411,949408,26717799,17082411,25.25,1799.27,63.94,63.94,12757908983,64.62,64.62,12757908983 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,3,0,0.00,16998925,2963860,1497000000,16998925,0.00,573.54,1.14,1.14,1384243268,1.16,1.16,1384243268 +이화전기,024810,6,259,2,62,31.47,16490244,47863388,218948640,16490244,31.47,34.45,7.53,7.53,3911609660,6.90,6.90,3911609660 +PS일렉트로닉스,332570,7,5630,2,730,14.90,15016513,7105264,43258755,15016513,14.90,211.34,34.71,34.71,83792632475,34.41,34.41,83792632475 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,68,2,1,1.49,14337640,368267,633000000,14337640,1.49,3893.27,2.27,2.27,978757805,2.27,2.27,978757805 +에이프로젠,007460,9,770,2,68,9.69,13528004,1451402,326707628,13528004,9.69,932.06,4.14,4.14,10291293368,4.09,4.09,10291293368 +KODEX 2차전지산업레버리지,462330,10,1008,2,14,1.41,12927874,17590792,323100000,12927874,1.41,73.49,4.00,4.00,12898135257,3.96,3.96,12898135257 +엔케이,085310,11,1362,2,62,4.77,12270903,5695260,78880322,12270903,4.77,215.46,15.56,15.56,16776012015,15.62,15.62,16776012015 +이아이디,093230,12,106,5,-3,-2.75,11667162,38470400,254384360,11667162,-2.75,30.33,4.59,4.59,1258420107,4.67,4.67,1258420107 +HJ중공업,097230,13,29200,2,1600,5.80,11308865,24654894,83274281,11308865,5.80,45.87,13.58,13.58,331456487625,13.63,13.63,331456487625 +KODEX 코스닥150선물인버스,251340,14,3365,5,-30,-0.88,10679192,22516072,74800000,10679192,-0.88,47.43,14.28,14.28,36037441718,14.32,14.32,36037441718 +KODEX 인버스,114800,15,3460,5,-5,-0.14,10417639,27301682,216000000,10417639,-0.14,38.16,4.82,4.82,36080585315,4.83,4.83,36080585315 +클로봇,466100,16,22600,2,2050,9.98,9995131,2313314,24764639,9995131,9.98,432.07,40.36,40.36,224641246450,40.14,40.14,224641246450 +KODEX 코스닥150레버리지,233740,17,9200,2,150,1.66,9857217,17096798,202300000,9857217,1.66,57.66,4.87,4.87,90233633133,4.85,4.85,90233633133 +세진중공업,075580,18,23650,2,4350,22.54,7892174,3397109,56849456,7892174,22.54,232.32,13.88,13.88,177103074390,13.17,13.17,177103074390 +우리기술,032820,19,4095,2,35,0.86,7571088,13065648,165530656,7571088,0.86,57.95,4.57,4.57,30939271150,4.56,4.56,30939271150 +자연과환경,043910,20,734,2,38,5.46,6754892,408151,113391457,6754892,5.46,1655.00,5.96,5.96,5063667461,6.08,6.08,5063667461 +일성건설,013360,21,1512,2,95,6.70,6547952,186280,54024880,6547952,6.70,3515.11,12.12,12.12,10700996469,13.10,13.10,10700996469 +일승,333430,22,6570,2,400,6.48,6412494,1685165,30726747,6412494,6.48,380.53,20.87,20.87,42082361810,20.85,20.85,42082361810 +금강공업,014280,23,5130,2,790,18.20,6337528,43712,29329357,6337528,18.20,9999.99,21.61,21.61,33036870046,21.96,21.96,33036870046 +KODEX 레버리지,122630,24,25195,2,120,0.48,6319829,16686797,95850000,6319829,0.48,37.87,6.59,6.59,159141337993,6.59,6.59,159141337993 +오리엔트정공,065500,25,3015,2,180,6.35,5967437,12397193,31742912,5967437,6.35,48.14,18.80,18.80,18460220953,19.29,19.29,18460220953 +모코엠시스,333050,26,1620,5,-5,-0.31,5623958,22690360,24613326,5623958,-0.31,24.79,22.85,22.85,9636351892,24.17,24.17,9636351892 +동일스틸럭스,023790,27,2800,1,645,29.93,5306128,7928270,26139617,5306128,29.93,66.93,20.30,20.30,13482581518,18.42,18.42,13482581518 +앱코,129890,28,1125,2,32,2.93,5278929,2635368,50643410,5278929,2.93,200.31,10.42,10.42,6056079880,10.63,10.63,6056079880 +MDS테크,086960,29,1433,2,95,7.10,5228320,3242013,92821788,5228320,7.10,161.27,5.63,5.63,7453868223,5.60,5.60,7453868223 +빌리언스,044480,30,411,5,-21,-4.86,5207843,49279604,40663728,5207843,-4.86,10.57,12.81,12.81,2214172853,13.25,13.25,2214172853 diff --git a/top30/20250908/top30-av-20250908-112000.csv b/top30/20250908/top30-av-20250908-112000.csv new file mode 100644 index 000000000000..f0a5fcba991d --- /dev/null +++ b/top30/20250908/top30-av-20250908-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-1,-0.08,104311526,215164608,1246600000,104311526,-0.08,48.48,8.37,8.37,133979194545,8.34,8.34,133979194545 +이트론,096040,2,17,5,-1,-5.56,48060344,178629584,906131295,48060344,-5.56,26.91,5.30,5.30,823786852,5.35,5.35,823786852 +씨피시스템,413630,3,2410,1,555,29.92,20034437,2777604,36436626,20034437,29.92,721.28,54.98,54.98,45805740746,52.16,52.16,45805740746 +KD,044180,4,742,2,152,25.76,17339771,949408,26717799,17339771,25.76,1826.38,64.90,64.90,12948052762,65.31,65.31,12948052762 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,81,2,1,1.25,17187594,2963860,1497000000,17187594,1.25,579.91,1.15,1.15,1399371486,1.15,1.15,1399371486 +이화전기,024810,6,259,2,62,31.47,16490244,47863388,218948640,16490244,31.47,34.45,7.53,7.53,3911609660,6.90,6.90,3911609660 +PS일렉트로닉스,332570,7,5620,2,720,14.69,15138896,7105264,43258755,15138896,14.69,213.07,35.00,35.00,84479362275,34.75,34.75,84479362275 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,68,2,1,1.49,14358924,368267,633000000,14358924,1.49,3899.05,2.27,2.27,980205117,2.28,2.28,980205117 +에이프로젠,007460,9,757,2,55,7.83,14164372,1451402,326707628,14164372,7.83,975.91,4.34,4.34,10774896251,4.36,4.36,10774896251 +KODEX 2차전지산업레버리지,462330,10,999,2,5,0.50,13476103,17590792,323100000,13476103,0.50,76.61,4.17,4.17,13447422167,4.17,4.17,13447422167 +엔케이,085310,11,1368,2,68,5.23,12942099,5695260,78880322,12942099,5.23,227.24,16.41,16.41,17696765482,16.40,16.40,17696765482 +HJ중공업,097230,12,28600,2,1000,3.62,11738079,24654894,83274281,11738079,3.62,47.61,14.10,14.10,343902430000,14.44,14.44,343902430000 +이아이디,093230,13,106,5,-3,-2.75,11667162,38470400,254384360,11667162,-2.75,30.33,4.59,4.59,1258420107,4.67,4.67,1258420107 +KODEX 인버스,114800,14,3467,2,2,0.06,11405443,27301682,216000000,11405443,0.06,41.78,5.28,5.28,39503245159,5.28,5.28,39503245159 +KODEX 코스닥150선물인버스,251340,15,3370,5,-25,-0.74,11402224,22516072,74800000,11402224,-0.74,50.64,15.24,15.24,38473560180,15.26,15.26,38473560180 +클로봇,466100,16,22250,2,1700,8.27,10773131,2313314,24764639,10773131,8.27,465.70,43.50,43.50,242045329375,43.93,43.93,242045329375 +KODEX 코스닥150레버리지,233740,17,9165,2,115,1.27,10080897,17096798,202300000,10080897,1.27,58.96,4.98,4.98,92287555526,4.98,4.98,92287555526 +세진중공업,075580,18,23400,2,4100,21.24,7999994,3397109,56849456,7999994,21.24,235.49,14.07,14.07,179640621340,13.50,13.50,179640621340 +우리기술,032820,19,4055,5,-5,-0.12,7778268,13065648,165530656,7778268,-0.12,59.53,4.70,4.70,31782211235,4.73,4.73,31782211235 +자연과환경,043910,20,732,2,36,5.17,6816274,408151,113391457,6816274,5.17,1670.04,6.01,6.01,5108673846,6.15,6.15,5108673846 +KODEX 레버리지,122630,21,25135,2,60,0.24,6721804,16686797,95850000,6721804,0.24,40.28,7.01,7.01,169250660304,7.03,7.03,169250660304 +일승,333430,22,6570,2,400,6.48,6654562,1685165,30726747,6654562,6.48,394.89,21.66,21.66,43690194760,21.64,21.64,43690194760 +일성건설,013360,23,1524,2,107,7.55,6625053,186280,54024880,6625053,7.55,3556.50,12.26,12.26,10818369602,13.14,13.14,10818369602 +오리엔탈정공,014940,24,9910,2,1110,12.61,6609442,2316116,45573661,6609442,12.61,285.37,14.50,14.50,62660828450,13.87,13.87,62660828450 +금강공업,014280,25,5160,2,820,18.89,6545767,43712,29329357,6545767,18.89,9999.99,22.32,22.32,34102625426,22.53,22.53,34102625426 +오리엔트정공,065500,26,2985,2,150,5.29,6170389,12397193,31742912,6170389,5.29,49.77,19.44,19.44,19067951743,20.12,20.12,19067951743 +모코엠시스,333050,27,1620,5,-5,-0.31,5735291,22690360,24613326,5735291,-0.31,25.28,23.30,23.30,9815988290,24.62,24.62,9815988290 +MDS테크,086960,28,1422,2,84,6.28,5416346,3242013,92821788,5416346,6.28,167.07,5.84,5.84,7722070641,5.85,5.85,7722070641 +동일스틸럭스,023790,29,2800,1,645,29.93,5324283,7928270,26139617,5324283,29.93,67.16,20.37,20.37,13533415518,18.49,18.49,13533415518 +앱코,129890,30,1125,2,32,2.93,5323660,2635368,50643410,5323660,2.93,202.01,10.51,10.51,6106339970,10.72,10.72,6106339970 diff --git a/top30/20250908/top30-av-20250908-113000.csv b/top30/20250908/top30-av-20250908-113000.csv new file mode 100644 index 000000000000..1fd245ed9d48 --- /dev/null +++ b/top30/20250908/top30-av-20250908-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-1,-0.08,107799274,215164608,1246600000,107799274,-0.08,50.10,8.65,8.65,138474101292,8.62,8.62,138474101292 +이트론,096040,2,17,5,-1,-5.56,48060344,178629584,906131295,48060344,-5.56,26.91,5.30,5.30,823786852,5.35,5.35,823786852 +씨피시스템,413630,3,2410,1,555,29.92,20063362,2777604,36436626,20063362,29.92,722.33,55.06,55.06,45875449996,52.24,52.24,45875449996 +KD,044180,4,752,2,162,27.46,18011875,949408,26717799,18011875,27.46,1897.17,67.42,67.42,13451147012,66.95,66.95,13451147012 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,81,2,1,1.25,17187594,2963860,1497000000,17187594,1.25,579.91,1.15,1.15,1399371486,1.15,1.15,1399371486 +이화전기,024810,6,259,2,62,31.47,16490244,47863388,218948640,16490244,31.47,34.45,7.53,7.53,3911609660,6.90,6.90,3911609660 +PS일렉트로닉스,332570,7,5500,2,600,12.24,15532523,7105264,43258755,15532523,12.24,218.61,35.91,35.91,86668507630,36.43,36.43,86668507630 +에이프로젠,007460,8,752,2,50,7.12,14676522,1451402,326707628,14676522,7.12,1011.20,4.49,4.49,11162766495,4.54,4.54,11162766495 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,9,68,2,1,1.49,14358924,368267,633000000,14358924,1.49,3899.05,2.27,2.27,980205117,2.28,2.28,980205117 +KODEX 2차전지산업레버리지,462330,10,994,3,0,0.00,14208119,17590792,323100000,14208119,0.00,80.77,4.40,4.40,14177414851,4.41,4.41,14177414851 +엔케이,085310,11,1361,2,61,4.69,13353239,5695260,78880322,13353239,4.69,234.46,16.93,16.93,18255651764,17.00,17.00,18255651764 +HJ중공업,097230,12,28200,2,600,2.17,12977060,24654894,83274281,12977060,2.17,52.63,15.58,15.58,379020731425,16.14,16.14,379020731425 +KODEX 코스닥150선물인버스,251340,13,3375,5,-20,-0.59,12227514,22516072,74800000,12227514,-0.59,54.31,16.35,16.35,41258913065,16.34,16.34,41258913065 +KODEX 인버스,114800,14,3467,2,2,0.06,11812284,27301682,216000000,11812284,0.06,43.27,5.47,5.47,40914816464,5.46,5.46,40914816464 +이아이디,093230,15,106,5,-3,-2.75,11667162,38470400,254384360,11667162,-2.75,30.33,4.59,4.59,1258420107,4.67,4.67,1258420107 +클로봇,466100,16,22000,2,1450,7.06,11447734,2313314,24764639,11447734,7.06,494.86,46.23,46.23,256926061600,47.16,47.16,256926061600 +KODEX 코스닥150레버리지,233740,17,9135,2,85,0.94,10435839,17096798,202300000,10435839,0.94,61.04,5.16,5.16,95534821011,5.17,5.17,95534821011 +세진중공업,075580,18,22950,2,3650,18.91,8419621,3397109,56849456,8419621,18.91,247.85,14.81,14.81,189333546515,14.51,14.51,189333546515 +우리기술,032820,19,4010,5,-50,-1.23,8069610,13065648,165530656,8069610,-1.23,61.76,4.87,4.87,32955712265,4.96,4.96,32955712265 +오리엔탈정공,014940,20,9550,2,750,8.52,7317937,2316116,45573661,7317937,8.52,315.96,16.06,16.06,69558597610,15.98,15.98,69558597610 +KODEX 레버리지,122630,21,25100,2,25,0.10,7284393,16686797,95850000,7284393,0.10,43.65,7.60,7.60,183375692038,7.62,7.62,183375692038 +일승,333430,22,6480,2,310,5.02,6947578,1685165,30726747,6947578,5.02,412.28,22.61,22.61,45595135130,22.90,22.90,45595135130 +자연과환경,043910,23,728,2,32,4.60,6927434,408151,113391457,6927434,4.60,1697.27,6.11,6.11,5189875217,6.29,6.29,5189875217 +금강공업,014280,24,5060,2,720,16.59,6674554,43712,29329357,6674554,16.59,9999.99,22.76,22.76,34760345026,23.42,23.42,34760345026 +일성건설,013360,25,1522,2,105,7.41,6653681,186280,54024880,6653681,7.41,3571.87,12.32,12.32,10861855943,13.21,13.21,10861855943 +오리엔트정공,065500,26,2995,2,160,5.64,6209918,12397193,31742912,6209918,5.64,50.09,19.56,19.56,19186148029,20.18,20.18,19186148029 +모코엠시스,333050,27,1601,5,-24,-1.48,5830661,22690360,24613326,5830661,-1.48,25.70,23.69,23.69,9968938110,25.30,25.30,9968938110 +MDS테크,086960,28,1422,2,84,6.28,5504660,3242013,92821788,5504660,6.28,169.79,5.93,5.93,7847495583,5.95,5.95,7847495583 +SGA,049470,29,3115,2,225,7.79,5469119,1927720,58862249,5469119,7.79,283.71,9.29,9.29,16898599680,9.22,9.22,16898599680 +앱코,129890,30,1129,2,36,3.29,5353384,2635368,50643410,5353384,3.29,203.14,10.57,10.57,6139782199,10.74,10.74,6139782199 diff --git a/top30/20250908/top30-av-20250908-114000.csv b/top30/20250908/top30-av-20250908-114000.csv new file mode 100644 index 000000000000..8cfaaee798a2 --- /dev/null +++ b/top30/20250908/top30-av-20250908-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1287,5,-2,-0.16,109013069,215164608,1246600000,109013069,-0.16,50.66,8.74,8.74,140036962250,8.73,8.73,140036962250 +이트론,096040,2,17,5,-1,-5.56,54395565,178629584,906131295,54395565,-5.56,30.45,6.00,6.00,931485609,6.05,6.05,931485609 +씨피시스템,413630,3,2410,1,555,29.92,20086346,2777604,36436626,20086346,29.92,723.15,55.13,55.13,45930841436,52.31,52.31,45930841436 +이화전기,024810,4,270,2,73,37.06,19736254,47863388,218948640,19736254,37.06,41.23,9.01,9.01,4788032360,8.10,8.10,4788032360 +KD,044180,5,757,2,167,28.31,18341599,949408,26717799,18341599,28.31,1931.90,68.65,68.65,13699425533,67.73,67.73,13699425533 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,3,0,0.00,17723807,2963860,1497000000,17723807,0.00,598.00,1.18,1.18,1442268539,1.20,1.20,1442268539 +엔케이,085310,7,1415,2,115,8.85,16530796,5695260,78880322,16530796,8.85,290.26,20.96,20.96,22721436017,20.36,20.36,22721436017 +PS일렉트로닉스,332570,8,5390,2,490,10.00,16295607,7105264,43258755,16295607,10.00,229.35,37.67,37.67,90830135725,38.96,38.96,90830135725 +에이프로젠,007460,9,754,2,52,7.41,14899959,1451402,326707628,14899959,7.41,1026.59,4.56,4.56,11330724004,4.60,4.60,11330724004 +KODEX 2차전지산업레버리지,462330,10,998,2,4,0.40,14870720,17590792,323100000,14870720,0.40,84.54,4.60,4.60,14837550202,4.60,4.60,14837550202 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,68,2,1,1.49,14358928,368267,633000000,14358928,1.49,3899.05,2.27,2.27,980205387,2.28,2.28,980205387 +이아이디,093230,12,109,3,0,0.00,13922932,38470400,254384360,13922932,0.00,36.19,5.47,5.47,1504299037,5.43,5.43,1504299037 +HJ중공업,097230,13,28150,2,550,1.99,13479634,24654894,83274281,13479634,1.99,54.67,16.19,16.19,393308205150,16.78,16.78,393308205150 +KODEX 코스닥150선물인버스,251340,14,3370,5,-25,-0.74,12495796,22516072,74800000,12495796,-0.74,55.50,16.71,16.71,42163258254,16.73,16.73,42163258254 +클로봇,466100,15,21950,2,1400,6.81,11967034,2313314,24764639,11967034,6.81,517.31,48.32,48.32,268328760850,49.36,49.36,268328760850 +KODEX 인버스,114800,16,3465,3,0,0.00,11904992,27301682,216000000,11904992,0.00,43.61,5.51,5.51,41236091513,5.51,5.51,41236091513 +KODEX 코스닥150레버리지,233740,17,9170,2,120,1.33,10591325,17096798,202300000,10591325,1.33,61.95,5.24,5.24,96959834125,5.23,5.23,96959834125 +세진중공업,075580,18,23050,2,3750,19.43,8644632,3397109,56849456,8644632,19.43,254.47,15.21,15.21,194546370140,14.85,14.85,194546370140 +우리기술,032820,19,4030,5,-30,-0.74,8285553,13065648,165530656,8285553,-0.74,63.41,5.01,5.01,33822138714,5.07,5.07,33822138714 +오리엔탈정공,014940,20,9640,2,840,9.55,7578410,2316116,45573661,7578410,9.55,327.20,16.63,16.63,72075426960,16.41,16.41,72075426960 +KODEX 레버리지,122630,21,25145,2,70,0.28,7498865,16686797,95850000,7498865,0.28,44.94,7.82,7.82,188765386148,7.83,7.83,188765386148 +일승,333430,22,6470,2,300,4.86,7026940,1685165,30726747,7026940,4.86,416.99,22.87,22.87,46111706050,23.19,23.19,46111706050 +자연과환경,043910,23,730,2,34,4.89,6943889,408151,113391457,6943889,4.89,1701.30,6.12,6.12,5201881894,6.28,6.28,5201881894 +금강공업,014280,24,5140,2,800,18.43,6785778,43712,29329357,6785778,18.43,9999.99,23.14,23.14,35329523801,23.44,23.44,35329523801 +일성건설,013360,25,1524,2,107,7.55,6680986,186280,54024880,6680986,7.55,3586.53,12.37,12.37,10903334909,13.24,13.24,10903334909 +오리엔트정공,065500,26,2990,2,155,5.47,6235354,12397193,31742912,6235354,5.47,50.30,19.64,19.64,19262146452,20.29,20.29,19262146452 +모코엠시스,333050,27,1607,5,-18,-1.11,5869377,22690360,24613326,5869377,-1.11,25.87,23.85,23.85,10030995556,25.36,25.36,10030995556 +MDS테크,086960,28,1416,2,78,5.83,5630027,3242013,92821788,5630027,5.83,173.66,6.07,6.07,8025335045,6.11,6.11,8025335045 +SGA,049470,29,3105,2,215,7.44,5530843,1927720,58862249,5530843,7.44,286.91,9.40,9.40,17089233536,9.35,9.35,17089233536 +앱코,129890,30,1128,2,35,3.20,5387875,2635368,50643410,5387875,3.20,204.44,10.64,10.64,6178713905,10.82,10.82,6178713905 diff --git a/top30/20250908/top30-av-20250908-115000.csv b/top30/20250908/top30-av-20250908-115000.csv new file mode 100644 index 000000000000..224d0abc85da --- /dev/null +++ b/top30/20250908/top30-av-20250908-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-1,-0.08,109597551,215164608,1246600000,109597551,-0.08,50.94,8.79,8.79,140789187513,8.77,8.77,140789187513 +이트론,096040,2,17,5,-1,-5.56,54395565,178629584,906131295,54395565,-5.56,30.45,6.00,6.00,931485609,6.05,6.05,931485609 +엔케이,085310,3,1446,2,146,11.23,24498288,5695260,78880322,24498288,11.23,430.15,31.06,31.06,34240809868,30.02,30.02,34240809868 +씨피시스템,413630,4,2410,1,555,29.92,20093211,2777604,36436626,20093211,29.92,723.40,55.15,55.15,45947386086,52.32,52.32,45947386086 +이화전기,024810,5,270,2,73,37.06,19736254,47863388,218948640,19736254,37.06,41.23,9.01,9.01,4788032360,8.10,8.10,4788032360 +KD,044180,6,767,1,177,30.00,19217177,949408,26717799,19217177,30.00,2024.12,71.93,71.93,14369886819,70.12,70.12,14369886819 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,17723807,2963860,1497000000,17723807,0.00,598.00,1.18,1.18,1442268539,1.20,1.20,1442268539 +PS일렉트로닉스,332570,8,5400,2,500,10.20,16854516,7105264,43258755,16854516,10.20,237.21,38.96,38.96,93832722310,40.17,40.17,93832722310 +에이프로젠,007460,9,746,2,44,6.27,15123021,1451402,326707628,15123021,6.27,1041.96,4.63,4.63,11498027742,4.72,4.72,11498027742 +KODEX 2차전지산업레버리지,462330,10,998,2,4,0.40,14944601,17590792,323100000,14944601,0.40,84.96,4.63,4.63,14911234040,4.62,4.62,14911234040 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,68,2,1,1.49,14358928,368267,633000000,14358928,1.49,3899.05,2.27,2.27,980205387,2.28,2.28,980205387 +이아이디,093230,12,109,3,0,0.00,13922932,38470400,254384360,13922932,0.00,36.19,5.47,5.47,1504299037,5.43,5.43,1504299037 +HJ중공업,097230,13,28250,2,650,2.36,13797414,24654894,83274281,13797414,2.36,55.96,16.57,16.57,402305862625,17.10,17.10,402305862625 +KODEX 코스닥150선물인버스,251340,14,3370,5,-25,-0.74,12573589,22516072,74800000,12573589,-0.74,55.84,16.81,16.81,42425360294,16.83,16.83,42425360294 +클로봇,466100,15,21800,2,1250,6.08,12382020,2313314,24764639,12382020,6.08,535.25,50.00,50.00,277365821875,51.38,51.38,277365821875 +KODEX 인버스,114800,16,3467,2,2,0.06,11990656,27301682,216000000,11990656,0.06,43.92,5.55,5.55,41532919889,5.55,5.55,41532919889 +KODEX 코스닥150레버리지,233740,17,9190,2,140,1.55,10807759,17096798,202300000,10807759,1.55,63.22,5.34,5.34,98948072415,5.32,5.32,98948072415 +세진중공업,075580,18,23150,2,3850,19.95,8756175,3397109,56849456,8756175,19.95,257.75,15.40,15.40,197128740790,14.98,14.98,197128740790 +우리기술,032820,19,4020,5,-40,-0.99,8413150,13065648,165530656,8413150,-0.99,64.39,5.08,5.08,34334973376,5.16,5.16,34334973376 +오리엔탈정공,014940,20,9760,2,960,10.91,7828160,2316116,45573661,7828160,10.91,337.99,17.18,17.18,74515399200,16.75,16.75,74515399200 +KODEX 레버리지,122630,21,25135,2,60,0.24,7586512,16686797,95850000,7586512,0.24,45.46,7.91,7.91,190969120762,7.93,7.93,190969120762 +일승,333430,22,6480,2,310,5.02,7087100,1685165,30726747,7087100,5.02,420.56,23.06,23.06,46502902350,23.36,23.36,46502902350 +자연과환경,043910,23,732,2,36,5.17,6954672,408151,113391457,6954672,5.17,1703.95,6.13,6.13,5209756992,6.28,6.28,5209756992 +금강공업,014280,24,5170,2,830,19.12,6850694,43712,29329357,6850694,19.12,9999.99,23.36,23.36,35663964316,23.52,23.52,35663964316 +일성건설,013360,25,1530,2,113,7.97,6702634,186280,54024880,6702634,7.97,3598.15,12.41,12.41,10936457993,13.23,13.23,10936457993 +오리엔트정공,065500,26,2990,2,155,5.47,6255417,12397193,31742912,6255417,5.47,50.46,19.71,19.71,19322137120,20.36,20.36,19322137120 +모코엠시스,333050,27,1604,5,-21,-1.29,5877273,22690360,24613326,5877273,-1.29,25.90,23.88,23.88,10043665736,25.44,25.44,10043665736 +MDS테크,086960,28,1412,2,74,5.53,5709158,3242013,92821788,5709158,5.53,176.10,6.15,6.15,8137059036,6.21,6.21,8137059036 +SGA,049470,29,3115,2,225,7.79,5593335,1927720,58862249,5593335,7.79,290.15,9.50,9.50,17284744461,9.43,9.43,17284744461 +앱코,129890,30,1140,2,47,4.30,5569314,2635368,50643410,5569314,4.30,211.33,11.00,11.00,6385179291,11.06,11.06,6385179291 diff --git a/top30/20250908/top30-av-20250908-120000.csv b/top30/20250908/top30-av-20250908-120000.csv new file mode 100644 index 000000000000..21e417e5f406 --- /dev/null +++ b/top30/20250908/top30-av-20250908-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-1,-0.08,113922196,215164608,1246600000,113922196,-0.08,52.95,9.14,9.14,146354828699,9.12,9.12,146354828699 +이트론,096040,2,17,5,-1,-5.56,54395565,178629584,906131295,54395565,-5.56,30.45,6.00,6.00,931485609,6.05,6.05,931485609 +엔케이,085310,3,1429,2,129,9.92,27864424,5695260,78880322,27864424,9.92,489.26,35.32,35.32,39045570263,34.64,34.64,39045570263 +씨피시스템,413630,4,2410,1,555,29.92,20095222,2777604,36436626,20095222,29.92,723.47,55.15,55.15,45952232596,52.33,52.33,45952232596 +이화전기,024810,5,270,2,73,37.06,19736254,47863388,218948640,19736254,37.06,41.23,9.01,9.01,4788032360,8.10,8.10,4788032360 +KD,044180,6,767,1,177,30.00,19262212,949408,26717799,19262212,30.00,2028.87,72.10,72.10,14404428664,70.29,70.29,14404428664 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,1,1.25,17883713,2963860,1497000000,17883713,1.25,603.39,1.19,1.19,1455185925,1.20,1.20,1455185925 +PS일렉트로닉스,332570,8,5370,2,470,9.59,17068071,7105264,43258755,17068071,9.59,240.22,39.46,39.46,94978506495,40.89,40.89,94978506495 +에이프로젠,007460,9,749,2,47,6.70,15268755,1451402,326707628,15268755,6.70,1052.00,4.67,4.67,11606961297,4.74,4.74,11606961297 +KODEX 2차전지산업레버리지,462330,10,999,2,5,0.50,15092235,17590792,323100000,15092235,0.50,85.80,4.67,4.67,15058578729,4.67,4.67,15058578729 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,68,2,1,1.49,14358928,368267,633000000,14358928,1.49,3899.05,2.27,2.27,980205387,2.28,2.28,980205387 +HJ중공업,097230,12,28500,2,900,3.26,13940966,24654894,83274281,13940966,3.26,56.54,16.74,16.74,406380190225,17.12,17.12,406380190225 +이아이디,093230,13,109,3,0,0.00,13922932,38470400,254384360,13922932,0.00,36.19,5.47,5.47,1504299037,5.43,5.43,1504299037 +KODEX 코스닥150선물인버스,251340,14,3370,5,-25,-0.74,12739622,22516072,74800000,12739622,-0.74,56.58,17.03,17.03,42984336126,17.05,17.05,42984336126 +클로봇,466100,15,21900,2,1350,6.57,12626430,2313314,24764639,12626430,6.57,545.82,50.99,50.99,282714355800,52.13,52.13,282714355800 +KODEX 인버스,114800,16,3465,3,0,0.00,12307577,27301682,216000000,12307577,0.00,45.08,5.70,5.70,42631056977,5.70,5.70,42631056977 +KODEX 코스닥150레버리지,233740,17,9170,2,120,1.33,11065353,17096798,202300000,11065353,1.33,64.72,5.47,5.47,101315272521,5.46,5.46,101315272521 +세진중공업,075580,18,23250,2,3950,20.47,8809312,3397109,56849456,8809312,20.47,259.32,15.50,15.50,198361040540,15.01,15.01,198361040540 +우리기술,032820,19,4020,5,-40,-0.99,8468166,13065648,165530656,8468166,-0.99,64.81,5.12,5.12,34556041790,5.19,5.19,34556041790 +앱코,129890,20,1183,2,90,8.23,8126068,2635368,50643410,8126068,8.23,308.35,16.05,16.05,9386181755,15.67,15.67,9386181755 +오리엔탈정공,014940,21,9790,2,990,11.25,7978604,2316116,45573661,7978604,11.25,344.48,17.51,17.51,75991819015,17.03,17.03,75991819015 +KODEX 레버리지,122630,22,25130,2,55,0.22,7666100,16686797,95850000,7666100,0.22,45.94,8.00,8.00,192970198197,8.01,8.01,192970198197 +일승,333430,23,6480,2,310,5.02,7121237,1685165,30726747,7121237,5.02,422.58,23.18,23.18,46724046870,23.47,23.47,46724046870 +자연과환경,043910,24,732,2,36,5.17,6958489,408151,113391457,6958489,5.17,1704.88,6.14,6.14,5212548852,6.28,6.28,5212548852 +금강공업,014280,25,5130,2,790,18.20,6930578,43712,29329357,6930578,18.20,9999.99,23.63,23.63,36076084676,23.98,23.98,36076084676 +일성건설,013360,26,1529,2,112,7.90,6748984,186280,54024880,6748984,7.90,3623.03,12.49,12.49,11007378339,13.33,13.33,11007378339 +오리엔트정공,065500,27,2990,2,155,5.47,6283599,12397193,31742912,6283599,5.47,50.69,19.80,19.80,19406532875,20.45,20.45,19406532875 +모코엠시스,333050,28,1618,5,-7,-0.43,5890522,22690360,24613326,5890522,-0.43,25.96,23.93,23.93,10065039066,25.27,25.27,10065039066 +MDS테크,086960,29,1417,2,79,5.90,5771377,3242013,92821788,5771377,5.90,178.02,6.22,6.22,8225043000,6.25,6.25,8225043000 +SGA,049470,30,3100,2,210,7.27,5654288,1927720,58862249,5654288,7.27,293.31,9.61,9.61,17474852906,9.58,9.58,17474852906 diff --git a/top30/20250908/top30-av-20250908-121000.csv b/top30/20250908/top30-av-20250908-121000.csv new file mode 100644 index 000000000000..39dca208f4de --- /dev/null +++ b/top30/20250908/top30-av-20250908-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1286,5,-3,-0.23,116095217,215164608,1246600000,116095217,-0.23,53.96,9.31,9.31,149151130250,9.30,9.30,149151130250 +이트론,096040,2,17,5,-1,-5.56,58761711,178629584,906131295,58761711,-5.56,32.90,6.48,6.48,1005710091,6.53,6.53,1005710091 +엔케이,085310,3,1464,2,164,12.62,32965165,5695260,78880322,32965165,12.62,578.82,41.79,41.79,46511777549,40.28,40.28,46511777549 +이화전기,024810,4,290,2,93,47.21,23539637,47863388,218948640,23539637,47.21,49.18,10.75,10.75,5891013430,9.28,9.28,5891013430 +씨피시스템,413630,5,2410,1,555,29.92,20098318,2777604,36436626,20098318,29.92,723.58,55.16,55.16,45959693956,52.34,52.34,45959693956 +KD,044180,6,767,1,177,30.00,19275725,949408,26717799,19275725,30.00,2030.29,72.15,72.15,14414793135,70.34,70.34,14414793135 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,1,1.25,17883713,2963860,1497000000,17883713,1.25,603.39,1.19,1.19,1455185925,1.20,1.20,1455185925 +PS일렉트로닉스,332570,8,5360,2,460,9.39,17303467,7105264,43258755,17303467,9.39,243.53,40.00,40.00,96243794710,41.51,41.51,96243794710 +이아이디,093230,9,111,2,2,1.83,16080411,38470400,254384360,16080411,1.83,41.80,6.32,6.32,1743779206,6.18,6.18,1743779206 +KODEX 2차전지산업레버리지,462330,10,1001,2,7,0.70,15364171,17590792,323100000,15364171,0.70,87.34,4.76,4.76,15330689953,4.74,4.74,15330689953 +에이프로젠,007460,11,751,2,49,6.98,15350836,1451402,326707628,15350836,6.98,1057.66,4.70,4.70,11668585444,4.76,4.76,11668585444 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,68,2,1,1.49,14359428,368267,633000000,14359428,1.49,3899.19,2.27,2.27,980239387,2.28,2.28,980239387 +HJ중공업,097230,13,28850,2,1250,4.53,14319721,24654894,83274281,14319721,4.53,58.08,17.20,17.20,417299446375,17.37,17.37,417299446375 +KODEX 코스닥150선물인버스,251340,14,3370,5,-25,-0.74,13014648,22516072,74800000,13014648,-0.74,57.80,17.40,17.40,43911170881,17.42,17.42,43911170881 +클로봇,466100,15,22000,2,1450,7.06,12784998,2313314,24764639,12784998,7.06,552.67,51.63,51.63,286196655625,52.53,52.53,286196655625 +KODEX 인버스,114800,16,3465,3,0,0.00,12411869,27301682,216000000,12411869,0.00,45.46,5.75,5.75,42992391629,5.74,5.74,42992391629 +앱코,129890,17,1144,2,51,4.67,12223106,2635368,50643410,12223106,4.67,463.81,24.14,24.14,14228370239,24.56,24.56,14228370239 +KODEX 코스닥150레버리지,233740,18,9170,2,120,1.33,11208783,17096798,202300000,11208783,1.33,65.56,5.54,5.54,102631216681,5.53,5.53,102631216681 +세진중공업,075580,19,23300,2,4000,20.73,8890018,3397109,56849456,8890018,20.73,261.69,15.64,15.64,200238058490,15.12,15.12,200238058490 +우리기술,032820,20,4035,5,-25,-0.62,8567568,13065648,165530656,8567568,-0.62,65.57,5.18,5.18,34956917038,5.23,5.23,34956917038 +오리엔탈정공,014940,21,9920,2,1120,12.73,8135939,2316116,45573661,8135939,12.73,351.28,17.85,17.85,77546693380,17.15,17.15,77546693380 +KODEX 레버리지,122630,22,25155,2,80,0.32,7777016,16686797,95850000,7777016,0.32,46.61,8.11,8.11,195758658798,8.12,8.12,195758658798 +일승,333430,23,6510,2,340,5.51,7145618,1685165,30726747,7145618,5.51,424.03,23.26,23.26,46882684000,23.44,23.44,46882684000 +자연과환경,043910,24,732,2,36,5.17,7000004,408151,113391457,7000004,5.17,1715.05,6.17,6.17,5242865361,6.32,6.32,5242865361 +금강공업,014280,25,5150,2,810,18.66,6966618,43712,29329357,6966618,18.66,9999.99,23.75,23.75,36260941861,24.01,24.01,36260941861 +일성건설,013360,26,1530,2,113,7.97,6781841,186280,54024880,6781841,7.97,3640.67,12.55,12.55,11057713512,13.38,13.38,11057713512 +오리엔트정공,065500,27,3005,2,170,6.00,6318678,12397193,31742912,6318678,6.00,50.97,19.91,19.91,19511914345,20.46,20.46,19511914345 +모코엠시스,333050,28,1626,2,1,0.06,5915018,22690360,24613326,5915018,0.06,26.07,24.03,24.03,10104818157,25.25,25.25,10104818157 +MDS테크,086960,29,1415,2,77,5.75,5832927,3242013,92821788,5832927,5.75,179.92,6.28,6.28,8312088450,6.33,6.33,8312088450 +SGA,049470,30,3105,2,215,7.44,5694718,1927720,58862249,5694718,7.44,295.41,9.67,9.67,17600300091,9.63,9.63,17600300091 diff --git a/top30/20250908/top30-av-20250908-122000.csv b/top30/20250908/top30-av-20250908-122000.csv new file mode 100644 index 000000000000..6f54363b3157 --- /dev/null +++ b/top30/20250908/top30-av-20250908-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1287,5,-2,-0.16,117184344,215164608,1246600000,117184344,-0.16,54.46,9.40,9.40,150552753952,9.38,9.38,150552753952 +이트론,096040,2,17,5,-1,-5.56,58761711,178629584,906131295,58761711,-5.56,32.90,6.48,6.48,1005710091,6.53,6.53,1005710091 +엔케이,085310,3,1462,2,162,12.46,36916433,5695260,78880322,36916433,12.46,648.20,46.80,46.80,52295510878,45.35,45.35,52295510878 +이화전기,024810,4,290,2,93,47.21,23539637,47863388,218948640,23539637,47.21,49.18,10.75,10.75,5891013430,9.28,9.28,5891013430 +씨피시스템,413630,5,2410,1,555,29.92,20107389,2777604,36436626,20107389,29.92,723.91,55.18,55.18,45981555066,52.36,52.36,45981555066 +KD,044180,6,767,1,177,30.00,19285550,949408,26717799,19285550,30.00,2031.32,72.18,72.18,14422328910,70.38,70.38,14422328910 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,1,1.25,17884713,2963860,1497000000,17884713,1.25,603.43,1.19,1.19,1455266925,1.20,1.20,1455266925 +PS일렉트로닉스,332570,8,5430,2,530,10.82,17503391,7105264,43258755,17503391,10.82,246.34,40.46,40.46,97324258925,41.43,41.43,97324258925 +이아이디,093230,9,111,2,2,1.83,16080411,38470400,254384360,16080411,1.83,41.80,6.32,6.32,1743779206,6.18,6.18,1743779206 +KODEX 2차전지산업레버리지,462330,10,1003,2,9,0.91,15694566,17590792,323100000,15694566,0.91,89.22,4.86,4.86,15661939161,4.83,4.83,15661939161 +에이프로젠,007460,11,755,2,53,7.55,15544265,1451402,326707628,15544265,7.55,1070.98,4.76,4.76,11814552784,4.79,4.79,11814552784 +HJ중공업,097230,12,28550,2,950,3.44,14552870,24654894,83274281,14552870,3.44,59.03,17.48,17.48,423974260725,17.83,17.83,423974260725 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,67,3,0,0.00,14359508,368267,633000000,14359508,0.00,3899.21,2.27,2.27,980244747,2.31,2.31,980244747 +KODEX 코스닥150선물인버스,251340,14,3367,5,-28,-0.82,13100219,22516072,74800000,13100219,-0.82,58.18,17.51,17.51,44199514653,17.55,17.55,44199514653 +클로봇,466100,15,22000,2,1450,7.06,12888802,2313314,24764639,12888802,7.06,557.16,52.05,52.05,288478890375,52.95,52.95,288478890375 +앱코,129890,16,1141,2,48,4.39,12679157,2635368,50643410,12679157,4.39,481.12,25.04,25.04,14748360269,25.52,25.52,14748360269 +KODEX 인버스,114800,17,3465,3,0,0.00,12661994,27301682,216000000,12661994,0.00,46.38,5.86,5.86,43859060068,5.86,5.86,43859060068 +KODEX 코스닥150레버리지,233740,18,9190,2,140,1.55,11319462,17096798,202300000,11319462,1.55,66.21,5.60,5.60,103647525788,5.58,5.58,103647525788 +세진중공업,075580,19,23200,2,3900,20.21,8938920,3397109,56849456,8938920,20.21,263.13,15.72,15.72,201374682440,15.27,15.27,201374682440 +우리기술,032820,20,4030,5,-30,-0.74,8659807,13065648,165530656,8659807,-0.74,66.28,5.23,5.23,35329033767,5.30,5.30,35329033767 +오리엔탈정공,014940,21,10020,2,1220,13.86,8496503,2316116,45573661,8496503,13.86,366.84,18.64,18.64,81142807700,17.77,17.77,81142807700 +KODEX 레버리지,122630,22,25145,2,70,0.28,7863708,16686797,95850000,7863708,0.28,47.13,8.20,8.20,197938858313,8.21,8.21,197938858313 +일승,333430,23,6540,2,370,6.00,7214705,1685165,30726747,7214705,6.00,428.13,23.48,23.48,47333137695,23.55,23.55,47333137695 +금강공업,014280,24,5080,2,740,17.05,7064919,43712,29329357,7064919,17.05,9999.99,24.09,24.09,36763844136,24.67,24.67,36763844136 +자연과환경,043910,25,730,2,34,4.89,7015282,408151,113391457,7015282,4.89,1718.80,6.19,6.19,5254042530,6.35,6.35,5254042530 +일성건설,013360,26,1530,2,113,7.97,6820265,186280,54024880,6820265,7.97,3661.30,12.62,12.62,11116480122,13.45,13.45,11116480122 +스맥,099440,27,4285,2,295,7.39,6682702,4687704,68243394,6682702,7.39,142.56,9.79,9.79,28127463472,9.62,9.62,28127463472 +오리엔트정공,065500,28,3015,2,180,6.35,6372706,12397193,31742912,6372706,6.35,51.40,20.08,20.08,19674955880,20.56,20.56,19674955880 +모코엠시스,333050,29,1618,5,-7,-0.43,5942592,22690360,24613326,5942592,-0.43,26.19,24.14,24.14,10149495860,25.49,25.49,10149495860 +MDS테크,086960,30,1415,2,77,5.75,5841524,3242013,92821788,5841524,5.75,180.18,6.29,6.29,8324254306,6.34,6.34,8324254306 diff --git a/top30/20250908/top30-av-20250908-123001.csv b/top30/20250908/top30-av-20250908-123001.csv new file mode 100644 index 000000000000..d20c85f63d4c --- /dev/null +++ b/top30/20250908/top30-av-20250908-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-1,-0.08,117784640,215164608,1246600000,117784640,-0.08,54.74,9.45,9.45,151324998557,9.42,9.42,151324998557 +이트론,096040,2,17,5,-1,-5.56,58761711,178629584,906131295,58761711,-5.56,32.90,6.48,6.48,1005710091,6.53,6.53,1005710091 +엔케이,085310,3,1430,2,130,10.00,39349109,5695260,78880322,39349109,10.00,690.91,49.88,49.88,55826026295,49.49,49.49,55826026295 +이화전기,024810,4,290,2,93,47.21,23539637,47863388,218948640,23539637,47.21,49.18,10.75,10.75,5891013430,9.28,9.28,5891013430 +씨피시스템,413630,5,2410,1,555,29.92,20110623,2777604,36436626,20110623,29.92,724.03,55.19,55.19,45989349006,52.37,52.37,45989349006 +KD,044180,6,767,1,177,30.00,19288479,949408,26717799,19288479,30.00,2031.63,72.19,72.19,14424575453,70.39,70.39,14424575453 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,17955262,2963860,1497000000,17955262,0.00,605.81,1.20,1.20,1460960894,1.22,1.22,1460960894 +PS일렉트로닉스,332570,8,5430,2,530,10.82,17649929,7105264,43258755,17649929,10.82,248.41,40.80,40.80,98120034810,41.77,41.77,98120034810 +이아이디,093230,9,111,2,2,1.83,16080411,38470400,254384360,16080411,1.83,41.80,6.32,6.32,1743779206,6.18,6.18,1743779206 +KODEX 2차전지산업레버리지,462330,10,1003,2,9,0.91,15789220,17590792,323100000,15789220,0.91,89.76,4.89,4.89,15756859755,4.86,4.86,15756859755 +에이프로젠,007460,11,753,2,51,7.26,15648255,1451402,326707628,15648255,7.26,1078.15,4.79,4.79,11893041299,4.83,4.83,11893041299 +HJ중공업,097230,12,28800,2,1200,4.35,14676337,24654894,83274281,14676337,4.35,59.53,17.62,17.62,427516167550,17.83,17.83,427516167550 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,67,3,0,0.00,14362172,368267,633000000,14362172,0.00,3899.93,2.27,2.27,980423235,2.31,2.31,980423235 +KODEX 코스닥150선물인버스,251340,14,3370,5,-25,-0.74,13567947,22516072,74800000,13567947,-0.74,60.26,18.14,18.14,45773480152,18.16,18.16,45773480152 +클로봇,466100,15,22100,2,1550,7.54,13090159,2313314,24764639,13090159,7.54,565.86,52.86,52.86,292922946350,53.52,53.52,292922946350 +앱코,129890,16,1134,2,41,3.75,12903913,2635368,50643410,12903913,3.75,489.64,25.48,25.48,15003509680,26.13,26.13,15003509680 +KODEX 인버스,114800,17,3465,3,0,0.00,12764253,27301682,216000000,12764253,0.00,46.75,5.91,5.91,44213390179,5.91,5.91,44213390179 +KODEX 코스닥150레버리지,233740,18,9185,2,135,1.49,11515540,17096798,202300000,11515540,1.49,67.35,5.69,5.69,105450260183,5.68,5.68,105450260183 +세진중공업,075580,19,23100,2,3800,19.69,8999548,3397109,56849456,8999548,19.69,264.92,15.83,15.83,202776548390,15.44,15.44,202776548390 +오리엔탈정공,014940,20,10020,2,1220,13.86,8788751,2316116,45573661,8788751,13.86,379.46,19.28,19.28,84073264515,18.41,18.41,84073264515 +우리기술,032820,21,4030,5,-30,-0.74,8715899,13065648,165530656,8715899,-0.74,66.71,5.27,5.27,35554909194,5.33,5.33,35554909194 +KODEX 레버리지,122630,22,25125,2,50,0.20,7988032,16686797,95850000,7988032,0.20,47.87,8.33,8.33,201065286978,8.35,8.35,201065286978 +일승,333430,23,6530,2,360,5.83,7315946,1685165,30726747,7315946,5.83,434.14,23.81,23.81,47998701465,23.92,23.92,47998701465 +금강공업,014280,24,5090,2,750,17.28,7112851,43712,29329357,7112851,17.28,9999.99,24.25,24.25,37007275361,24.79,24.79,37007275361 +스맥,099440,25,4265,2,275,6.89,7033906,4687704,68243394,7033906,6.89,150.05,10.31,10.31,29623676465,10.18,10.18,29623676465 +자연과환경,043910,26,731,2,35,5.03,7022002,408151,113391457,7022002,5.03,1720.44,6.19,6.19,5258949467,6.34,6.34,5258949467 +일성건설,013360,27,1525,2,108,7.62,6854197,186280,54024880,6854197,7.62,3679.51,12.69,12.69,11168200927,13.56,13.56,11168200927 +오리엔트정공,065500,28,3010,2,175,6.17,6397904,12397193,31742912,6397904,6.17,51.61,20.16,20.16,19750791180,20.67,20.67,19750791180 +모코엠시스,333050,29,1620,5,-5,-0.31,5955692,22690360,24613326,5955692,-0.31,26.25,24.20,24.20,10170745862,25.51,25.51,10170745862 +MDS테크,086960,30,1424,2,86,6.43,5887758,3242013,92821788,5887758,6.43,181.61,6.34,6.34,8389845104,6.35,6.35,8389845104 diff --git a/top30/20250908/top30-av-20250908-124000.csv b/top30/20250908/top30-av-20250908-124000.csv new file mode 100644 index 000000000000..4872e336d713 --- /dev/null +++ b/top30/20250908/top30-av-20250908-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-1,-0.08,119256410,215164608,1246600000,119256410,-0.08,55.43,9.57,9.57,153220639476,9.54,9.54,153220639476 +이트론,096040,2,17,5,-1,-5.56,66044035,178629584,906131295,66044035,-5.56,36.97,7.29,7.29,1129509599,7.33,7.33,1129509599 +엔케이,085310,3,1411,2,111,8.54,41342139,5695260,78880322,41342139,8.54,725.90,52.41,52.41,58651763219,52.70,52.70,58651763219 +이화전기,024810,4,310,2,113,57.36,27536698,47863388,218948640,27536698,57.36,57.53,12.58,12.58,7130102340,10.50,10.50,7130102340 +씨피시스템,413630,5,2410,1,555,29.92,20121832,2777604,36436626,20121832,29.92,724.43,55.22,55.22,46016362696,52.40,52.40,46016362696 +KD,044180,6,767,1,177,30.00,19291748,949408,26717799,19291748,30.00,2031.98,72.21,72.21,14427082776,70.40,70.40,14427082776 +이아이디,093230,7,108,5,-1,-0.92,18493090,38470400,254384360,18493090,-0.92,48.07,7.27,7.27,2004348538,7.30,7.30,2004348538 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,81,2,1,1.25,17963669,2963860,1497000000,17963669,1.25,606.09,1.20,1.20,1461636854,1.21,1.21,1461636854 +PS일렉트로닉스,332570,9,5450,2,550,11.22,17827538,7105264,43258755,17827538,11.22,250.91,41.21,41.21,99089340345,42.03,42.03,99089340345 +KODEX 2차전지산업레버리지,462330,10,1003,2,9,0.91,15979356,17590792,323100000,15979356,0.91,90.84,4.95,4.95,15947388053,4.92,4.92,15947388053 +에이프로젠,007460,11,749,2,47,6.70,15813161,1451402,326707628,15813161,6.70,1089.51,4.84,4.84,12016514204,4.91,4.91,12016514204 +HJ중공업,097230,12,28750,2,1150,4.17,14850028,24654894,83274281,14850028,4.17,60.23,17.83,17.83,432523918325,18.07,18.07,432523918325 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,67,3,0,0.00,14362172,368267,633000000,14362172,0.00,3899.93,2.27,2.27,980423235,2.31,2.31,980423235 +KODEX 코스닥150선물인버스,251340,14,3365,5,-30,-0.88,13595370,22516072,74800000,13595370,-0.88,60.38,18.18,18.18,45865874692,18.22,18.22,45865874692 +클로봇,466100,15,22000,2,1450,7.06,13167932,2313314,24764639,13167932,7.06,569.22,53.17,53.17,294635088275,54.08,54.08,294635088275 +앱코,129890,16,1131,2,38,3.48,13137045,2635368,50643410,13137045,3.48,498.49,25.94,25.94,15267196999,26.65,26.65,15267196999 +KODEX 인버스,114800,17,3465,3,0,0.00,12797600,27301682,216000000,12797600,0.00,46.87,5.92,5.92,44329039625,5.92,5.92,44329039625 +KODEX 코스닥150레버리지,233740,18,9185,2,135,1.49,11609237,17096798,202300000,11609237,1.49,67.90,5.74,5.74,106310706648,5.72,5.72,106310706648 +스맥,099440,19,4395,2,405,10.15,9276663,4687704,68243394,9276663,10.15,197.89,13.59,13.59,39508468672,13.17,13.17,39508468672 +오리엔탈정공,014940,20,10060,2,1260,14.32,9194941,2316116,45573661,9194941,14.32,397.00,20.18,20.18,88164606200,19.23,19.23,88164606200 +세진중공업,075580,21,23050,2,3750,19.43,9040446,3397109,56849456,9040446,19.43,266.12,15.90,15.90,203720772190,15.55,15.55,203720772190 +우리기술,032820,22,4055,5,-5,-0.12,8849597,13065648,165530656,8849597,-0.12,67.73,5.35,5.35,36095228112,5.38,5.38,36095228112 +KODEX 레버리지,122630,23,25125,2,50,0.20,8210282,16686797,95850000,8210282,0.20,49.20,8.57,8.57,206648112308,8.58,8.58,206648112308 +일승,333430,24,6540,2,370,6.00,7365005,1685165,30726747,7365005,6.00,437.05,23.97,23.97,48320034735,24.05,24.05,48320034735 +금강공업,014280,25,5090,2,750,17.28,7145857,43712,29329357,7145857,17.28,9999.99,24.36,24.36,37175660831,24.90,24.90,37175660831 +자연과환경,043910,26,731,2,35,5.03,7033624,408151,113391457,7033624,5.03,1723.29,6.20,6.20,5267432960,6.35,6.35,5267432960 +일성건설,013360,27,1520,2,103,7.27,6877911,186280,54024880,6877911,7.27,3692.24,12.73,12.73,11204158974,13.64,13.64,11204158974 +코닉오토메이션,391710,28,2720,2,100,3.82,6505944,40886256,42065086,6505944,3.82,15.91,15.47,15.47,17514219911,15.31,15.31,17514219911 +오리엔트정공,065500,29,3025,2,190,6.70,6424551,12397193,31742912,6424551,6.70,51.82,20.24,20.24,19831189815,20.65,20.65,19831189815 +모코엠시스,333050,30,1625,3,0,0.00,5968535,22690360,24613326,5968535,0.00,26.30,24.25,24.25,10191575188,25.48,25.48,10191575188 diff --git a/top30/20250908/top30-av-20250908-125000.csv b/top30/20250908/top30-av-20250908-125000.csv new file mode 100644 index 000000000000..efe522a06031 --- /dev/null +++ b/top30/20250908/top30-av-20250908-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1287,5,-2,-0.16,120421015,215164608,1246600000,120421015,-0.16,55.97,9.66,9.66,154718649390,9.64,9.64,154718649390 +이트론,096040,2,17,5,-1,-5.56,66044035,178629584,906131295,66044035,-5.56,36.97,7.29,7.29,1129509599,7.33,7.33,1129509599 +엔케이,085310,3,1431,2,131,10.08,43095235,5695260,78880322,43095235,10.08,756.69,54.63,54.63,61155906519,54.18,54.18,61155906519 +이화전기,024810,4,310,2,113,57.36,27536698,47863388,218948640,27536698,57.36,57.53,12.58,12.58,7130102340,10.50,10.50,7130102340 +씨피시스템,413630,5,2410,1,555,29.92,20132965,2777604,36436626,20132965,29.92,724.83,55.25,55.25,46043193226,52.43,52.43,46043193226 +KD,044180,6,767,1,177,30.00,19300695,949408,26717799,19300695,30.00,2032.92,72.24,72.24,14433945125,70.44,70.44,14433945125 +이아이디,093230,7,108,5,-1,-0.92,18493090,38470400,254384360,18493090,-0.92,48.07,7.27,7.27,2004348538,7.30,7.30,2004348538 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,81,2,1,1.25,17995908,2963860,1497000000,17995908,1.25,607.18,1.20,1.20,1464248213,1.21,1.21,1464248213 +PS일렉트로닉스,332570,9,5460,2,560,11.43,17933453,7105264,43258755,17933453,11.43,252.40,41.46,41.46,99666920145,42.20,42.20,99666920145 +KODEX 2차전지산업레버리지,462330,10,1003,2,9,0.91,16038588,17590792,323100000,16038588,0.91,91.18,4.96,4.96,16006771912,4.94,4.94,16006771912 +에이프로젠,007460,11,747,2,45,6.41,15920611,1451402,326707628,15920611,6.41,1096.91,4.87,4.87,12096778503,4.96,4.96,12096778503 +HJ중공업,097230,12,28950,2,1350,4.89,15028206,24654894,83274281,15028206,4.89,60.95,18.05,18.05,437683740050,18.16,18.16,437683740050 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,67,3,0,0.00,14372173,368267,633000000,14372173,0.00,3902.65,2.27,2.27,981093303,2.31,2.31,981093303 +KODEX 코스닥150선물인버스,251340,14,3365,5,-30,-0.88,13829720,22516072,74800000,13829720,-0.88,61.42,18.49,18.49,46654397307,18.54,18.54,46654397307 +클로봇,466100,15,21800,2,1250,6.08,13275270,2313314,24764639,13275270,6.08,573.86,53.61,53.61,296991467750,55.01,55.01,296991467750 +KODEX 인버스,114800,16,3470,2,5,0.14,13228262,27301682,216000000,13228262,0.14,48.45,6.12,6.12,45821263673,6.11,6.11,45821263673 +앱코,129890,17,1129,2,36,3.29,13224692,2635368,50643410,13224692,3.29,501.82,26.11,26.11,15366110727,26.87,26.87,15366110727 +KODEX 코스닥150레버리지,233740,18,9205,2,155,1.71,11773851,17096798,202300000,11773851,1.71,68.87,5.82,5.82,107825200617,5.79,5.79,107825200617 +스맥,099440,19,4405,2,415,10.40,10640163,4687704,68243394,10640163,10.40,226.98,15.59,15.59,45477370332,15.13,15.13,45477370332 +오리엔탈정공,014940,20,10260,2,1460,16.59,10020954,2316116,45573661,10020954,16.59,432.66,21.99,21.99,96649498900,20.67,20.67,96649498900 +세진중공업,075580,21,23150,2,3850,19.95,9100616,3397109,56849456,9100616,19.95,267.89,16.01,16.01,205116412290,15.59,15.59,205116412290 +우리기술,032820,22,4070,2,10,0.25,9078605,13065648,165530656,9078605,0.25,69.48,5.48,5.48,37027824432,5.50,5.50,37027824432 +KODEX 레버리지,122630,23,25150,2,75,0.30,8313138,16686797,95850000,8313138,0.30,49.82,8.67,8.67,209234413203,8.68,8.68,209234413203 +일승,333430,24,6560,2,390,6.32,7427243,1685165,30726747,7427243,6.32,440.74,24.17,24.17,48729756125,24.18,24.18,48729756125 +금강공업,014280,25,5020,2,680,15.67,7220990,43712,29329357,7220990,15.67,9999.99,24.62,24.62,37555156096,25.51,25.51,37555156096 +자연과환경,043910,26,733,2,37,5.32,7067988,408151,113391457,7067988,5.32,1731.71,6.23,6.23,5292608042,6.37,6.37,5292608042 +코닉오토메이션,391710,27,2755,2,135,5.15,7032514,40886256,42065086,7032514,5.15,17.20,16.72,16.72,18956889238,16.36,16.36,18956889238 +일성건설,013360,28,1513,2,96,6.77,6910059,186280,54024880,6910059,6.77,3709.50,12.79,12.79,11252805242,13.77,13.77,11252805242 +오리엔트정공,065500,29,3005,2,170,6.00,6466617,12397193,31742912,6466617,6.00,52.16,20.37,20.37,19958007060,20.92,20.92,19958007060 +모코엠시스,333050,30,1631,2,6,0.37,6013508,22690360,24613326,6013508,0.37,26.50,24.43,24.43,10264998331,25.57,25.57,10264998331 diff --git a/top30/20250908/top30-av-20250908-130000.csv b/top30/20250908/top30-av-20250908-130000.csv new file mode 100644 index 000000000000..52c84484ef8b --- /dev/null +++ b/top30/20250908/top30-av-20250908-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1287,5,-2,-0.16,121237019,215164608,1246600000,121237019,-0.16,56.35,9.73,9.73,155768289544,9.71,9.71,155768289544 +이트론,096040,2,17,5,-1,-5.56,66044035,178629584,906131295,66044035,-5.56,36.97,7.29,7.29,1129509599,7.33,7.33,1129509599 +엔케이,085310,3,1422,2,122,9.38,43879113,5695260,78880322,43879113,9.38,770.45,55.63,55.63,62275273392,55.52,55.52,62275273392 +이화전기,024810,4,310,2,113,57.36,27536698,47863388,218948640,27536698,57.36,57.53,12.58,12.58,7130102340,10.50,10.50,7130102340 +씨피시스템,413630,5,2410,1,555,29.92,20136867,2777604,36436626,20136867,29.92,724.97,55.27,55.27,46052597046,52.44,52.44,46052597046 +KD,044180,6,767,1,177,30.00,19309714,949408,26717799,19309714,30.00,2033.87,72.27,72.27,14440862698,70.47,70.47,14440862698 +이아이디,093230,7,108,5,-1,-0.92,18493090,38470400,254384360,18493090,-0.92,48.07,7.27,7.27,2004348538,7.30,7.30,2004348538 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,81,2,1,1.25,18172446,2963860,1497000000,18172446,1.25,613.13,1.21,1.21,1478547741,1.22,1.22,1478547741 +PS일렉트로닉스,332570,9,5450,2,550,11.22,18031065,7105264,43258755,18031065,11.22,253.77,41.68,41.68,100200257690,42.50,42.50,100200257690 +KODEX 2차전지산업레버리지,462330,10,1003,2,9,0.91,16150036,17590792,323100000,16150036,0.91,91.81,5.00,5.00,16118507006,4.97,4.97,16118507006 +에이프로젠,007460,11,751,2,49,6.98,16088914,1451402,326707628,16088914,6.98,1108.51,4.92,4.92,12222484358,4.98,4.98,12222484358 +HJ중공업,097230,12,29150,2,1550,5.62,15154481,24654894,83274281,15154481,5.62,61.47,18.20,18.20,441341389175,18.18,18.18,441341389175 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,68,2,1,1.49,14619584,368267,633000000,14619584,1.49,3969.83,2.31,2.31,997817245,2.32,2.32,997817245 +KODEX 코스닥150선물인버스,251340,14,3360,5,-35,-1.03,14487705,22516072,74800000,14487705,-1.03,64.34,19.37,19.37,48865021631,19.44,19.44,48865021631 +KODEX 인버스,114800,15,3465,3,0,0.00,13532383,27301682,216000000,13532383,0.00,49.57,6.26,6.26,46875044153,6.26,6.26,46875044153 +앱코,129890,16,1127,2,34,3.11,13398278,2635368,50643410,13398278,3.11,508.40,26.46,26.46,15561743244,27.27,27.27,15561743244 +클로봇,466100,17,21850,2,1300,6.33,13378650,2313314,24764639,13378650,6.33,578.33,54.02,54.02,299249447750,55.30,55.30,299249447750 +KODEX 코스닥150레버리지,233740,18,9225,2,175,1.93,12527176,17096798,202300000,12527176,1.93,73.27,6.19,6.19,114776130928,6.15,6.15,114776130928 +스맥,099440,19,4295,2,305,7.64,11506241,4687704,68243394,11506241,7.64,245.46,16.86,16.86,49222440610,16.79,16.79,49222440610 +오리엔탈정공,014940,20,10420,2,1620,18.41,10553428,2316116,45573661,10553428,18.41,455.65,23.16,23.16,102124394955,21.51,21.51,102124394955 +우리기술,032820,21,4065,2,5,0.12,9214787,13065648,165530656,9214787,0.12,70.53,5.57,5.57,37581935279,5.59,5.59,37581935279 +세진중공업,075580,22,23150,2,3850,19.95,9147614,3397109,56849456,9147614,19.95,269.28,16.09,16.09,206205929015,15.67,15.67,206205929015 +KODEX 레버리지,122630,23,25150,2,75,0.30,8434154,16686797,95850000,8434154,0.30,50.54,8.80,8.80,212278399807,8.81,8.81,212278399807 +일승,333430,24,6610,2,440,7.13,7479982,1685165,30726747,7479982,7.13,443.87,24.34,24.34,49076688585,24.16,24.16,49076688585 +금강공업,014280,25,5070,2,730,16.82,7265460,43712,29329357,7265460,16.82,9999.99,24.77,24.77,37779464001,25.41,25.41,37779464001 +코닉오토메이션,391710,26,2715,2,95,3.63,7150962,40886256,42065086,7150962,3.63,17.49,17.00,17.00,19280533825,16.88,16.88,19280533825 +자연과환경,043910,27,733,2,37,5.32,7076058,408151,113391457,7076058,5.32,1733.69,6.24,6.24,5298534724,6.37,6.37,5298534724 +일성건설,013360,28,1510,2,93,6.56,6930316,186280,54024880,6930316,6.56,3720.38,12.83,12.83,11283442692,13.83,13.83,11283442692 +오리엔트정공,065500,29,3005,2,170,6.00,6514668,12397193,31742912,6514668,6.00,52.55,20.52,20.52,20102145350,21.07,21.07,20102145350 +삼성전자,005930,30,69900,2,400,0.58,6037683,11526724,5919637922,6037683,0.58,52.38,0.10,0.10,422970670350,0.10,0.10,422970670350 diff --git a/top30/20250908/top30-av-20250908-131000.csv b/top30/20250908/top30-av-20250908-131000.csv new file mode 100644 index 000000000000..c317e416ced2 --- /dev/null +++ b/top30/20250908/top30-av-20250908-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1287,5,-2,-0.16,121774899,215164608,1246600000,121774899,-0.16,56.60,9.77,9.77,156460015339,9.75,9.75,156460015339 +이트론,096040,2,16,5,-2,-11.11,74768983,178629584,906131295,74768983,-11.11,41.86,8.25,8.25,1269108767,8.75,8.75,1269108767 +엔케이,085310,3,1429,2,129,9.92,44467649,5695260,78880322,44467649,9.92,780.78,56.37,56.37,63116265522,55.99,55.99,63116265522 +이화전기,024810,4,269,2,72,36.55,29720195,47863388,218948640,29720195,36.55,62.09,13.57,13.57,7717463033,13.10,13.10,7717463033 +이아이디,093230,5,108,5,-1,-0.92,20902071,38470400,254384360,20902071,-0.92,54.33,8.22,8.22,2264518486,8.24,8.24,2264518486 +씨피시스템,413630,6,2410,1,555,29.92,20139256,2777604,36436626,20139256,29.92,725.06,55.27,55.27,46058354536,52.45,52.45,46058354536 +KD,044180,7,767,1,177,30.00,19320334,949408,26717799,19320334,30.00,2034.99,72.31,72.31,14449008238,70.51,70.51,14449008238 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,81,2,1,1.25,18172487,2963860,1497000000,18172487,1.25,613.14,1.21,1.21,1478551062,1.22,1.22,1478551062 +PS일렉트로닉스,332570,9,5470,2,570,11.63,18072464,7105264,43258755,18072464,11.63,254.35,41.78,41.78,100426178100,42.44,42.44,100426178100 +KODEX 2차전지산업레버리지,462330,10,1002,2,8,0.80,16835557,17590792,323100000,16835557,0.80,95.71,5.21,5.21,16805186360,5.19,5.19,16805186360 +KODEX 인버스,114800,11,3465,3,0,0.00,16164802,27301682,216000000,16164802,0.00,59.21,7.48,7.48,55996373293,7.48,7.48,55996373293 +에이프로젠,007460,12,752,2,50,7.12,16157718,1451402,326707628,16157718,7.12,1113.25,4.95,4.95,12274132851,5.00,5.00,12274132851 +KODEX 코스닥150선물인버스,251340,13,3360,5,-35,-1.03,16008874,22516072,74800000,16008874,-1.03,71.10,21.40,21.40,53976152604,21.48,21.48,53976152604 +HJ중공업,097230,14,29100,2,1500,5.43,15317265,24654894,83274281,15317265,5.43,62.13,18.39,18.39,446079490550,18.41,18.41,446079490550 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,68,2,1,1.49,14619584,368267,633000000,14619584,1.49,3969.83,2.31,2.31,997817245,2.32,2.32,997817245 +앱코,129890,16,1130,2,37,3.39,13491142,2635368,50643410,13491142,3.39,511.93,26.64,26.64,15666640203,27.38,27.38,15666640203 +클로봇,466100,17,21950,2,1400,6.81,13446921,2313314,24764639,13446921,6.81,581.28,54.30,54.30,300747722625,55.33,55.33,300747722625 +KODEX 코스닥150레버리지,233740,18,9215,2,165,1.82,12705210,17096798,202300000,12705210,1.82,74.31,6.28,6.28,116418193079,6.24,6.24,116418193079 +스맥,099440,19,4325,2,335,8.40,11817439,4687704,68243394,11817439,8.40,252.09,17.32,17.32,50565311625,17.13,17.13,50565311625 +오리엔탈정공,014940,20,10380,2,1580,17.95,11305974,2316116,45573661,11305974,17.95,488.14,24.81,24.81,109986058100,23.25,23.25,109986058100 +우리기술,032820,21,4045,5,-15,-0.37,9341907,13065648,165530656,9341907,-0.37,71.50,5.64,5.64,38097624595,5.69,5.69,38097624595 +세진중공업,075580,22,23200,2,3900,20.21,9189401,3397109,56849456,9189401,20.21,270.51,16.16,16.16,207175829815,15.71,15.71,207175829815 +KODEX 레버리지,122630,23,25150,2,75,0.30,8492942,16686797,95850000,8492942,0.30,50.90,8.86,8.86,213756978519,8.87,8.87,213756978519 +일승,333430,24,6590,2,420,6.81,7570269,1685165,30726747,7570269,6.81,449.23,24.64,24.64,49673197560,24.53,24.53,49673197560 +금강공업,014280,25,5070,2,730,16.82,7319971,43712,29329357,7319971,16.82,9999.99,24.96,24.96,38056036481,25.59,25.59,38056036481 +코닉오토메이션,391710,26,2745,2,125,4.77,7282517,40886256,42065086,7282517,4.77,17.81,17.31,17.31,19640387035,17.01,17.01,19640387035 +자연과환경,043910,27,732,2,36,5.17,7144890,408151,113391457,7144890,5.17,1750.55,6.30,6.30,5348997893,6.44,6.44,5348997893 +일성건설,013360,28,1504,2,87,6.14,6982877,186280,54024880,6982877,6.14,3748.59,12.93,12.93,11362665258,13.98,13.98,11362665258 +오리엔트정공,065500,29,3015,2,180,6.35,6528032,12397193,31742912,6528032,6.35,52.66,20.57,20.57,20142308300,21.05,21.05,20142308300 +SGA,049470,30,3170,2,280,9.69,6224827,1927720,58862249,6224827,9.69,322.91,10.58,10.58,19275656918,10.33,10.33,19275656918 diff --git a/top30/20250908/top30-av-20250908-132000.csv b/top30/20250908/top30-av-20250908-132000.csv new file mode 100644 index 000000000000..df7260327d91 --- /dev/null +++ b/top30/20250908/top30-av-20250908-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1287,5,-2,-0.16,123600058,215164608,1246600000,123600058,-0.16,57.44,9.91,9.91,158809926886,9.90,9.90,158809926886 +이트론,096040,2,16,5,-2,-11.11,74768983,178629584,906131295,74768983,-11.11,41.86,8.25,8.25,1269108767,8.75,8.75,1269108767 +엔케이,085310,3,1405,2,105,8.08,45290182,5695260,78880322,45290182,8.08,795.23,57.42,57.42,64277978727,58.00,58.00,64277978727 +이화전기,024810,4,269,2,72,36.55,29720195,47863388,218948640,29720195,36.55,62.09,13.57,13.57,7717463033,13.10,13.10,7717463033 +이아이디,093230,5,108,5,-1,-0.92,20902071,38470400,254384360,20902071,-0.92,54.33,8.22,8.22,2264518486,8.24,8.24,2264518486 +씨피시스템,413630,6,2410,1,555,29.92,20139477,2777604,36436626,20139477,29.92,725.07,55.27,55.27,46058887146,52.45,52.45,46058887146 +KD,044180,7,767,1,177,30.00,19322831,949408,26717799,19322831,30.00,2035.25,72.32,72.32,14450923437,70.52,70.52,14450923437 +PS일렉트로닉스,332570,8,5420,2,520,10.61,18186981,7105264,43258755,18186981,10.61,255.96,42.04,42.04,101049841025,43.10,43.10,101049841025 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,81,2,1,1.25,18177338,2963860,1497000000,18177338,1.25,613.30,1.21,1.21,1478943993,1.22,1.22,1478943993 +KODEX 2차전지산업레버리지,462330,10,999,2,5,0.50,17185953,17590792,323100000,17185953,0.50,97.70,5.32,5.32,17155420882,5.31,5.31,17155420882 +에이프로젠,007460,11,750,2,48,6.84,16231140,1451402,326707628,16231140,6.84,1118.31,4.97,4.97,12329198494,5.03,5.03,12329198494 +KODEX 인버스,114800,12,3467,2,2,0.06,16172315,27301682,216000000,16172315,0.06,59.24,7.49,7.49,56022418737,7.48,7.48,56022418737 +KODEX 코스닥150선물인버스,251340,13,3365,5,-30,-0.88,16060241,22516072,74800000,16060241,-0.88,71.33,21.47,21.47,54148923890,21.51,21.51,54148923890 +HJ중공업,097230,14,29100,2,1500,5.43,15440246,24654894,83274281,15440246,5.43,62.63,18.54,18.54,449663017325,18.56,18.56,449663017325 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,68,2,1,1.49,14619584,368267,633000000,14619584,1.49,3969.83,2.31,2.31,997817245,2.32,2.32,997817245 +앱코,129890,16,1134,2,41,3.75,13538101,2635368,50643410,13538101,3.75,513.71,26.73,26.73,15719804617,27.37,27.37,15719804617 +클로봇,466100,17,22000,2,1450,7.06,13516708,2313314,24764639,13516708,7.06,584.30,54.58,54.58,302275313975,55.48,55.48,302275313975 +KODEX 코스닥150레버리지,233740,18,9200,2,150,1.66,12904896,17096798,202300000,12904896,1.66,75.48,6.38,6.38,118256994698,6.35,6.35,118256994698 +스맥,099440,19,4280,2,290,7.27,12193530,4687704,68243394,12193530,7.27,260.12,17.87,17.87,52180354971,17.86,17.86,52180354971 +오리엔탈정공,014940,20,10305,2,1505,17.10,11652529,2316116,45573661,11652529,17.10,503.11,25.57,25.57,113556290200,24.18,24.18,113556290200 +우리기술,032820,21,4045,5,-15,-0.37,9413833,13065648,165530656,9413833,-0.37,72.05,5.69,5.69,38388769885,5.73,5.73,38388769885 +세진중공업,075580,22,23150,2,3850,19.95,9259075,3397109,56849456,9259075,19.95,272.56,16.29,16.29,208786584390,15.86,15.86,208786584390 +KODEX 레버리지,122630,23,25125,2,50,0.20,8593308,16686797,95850000,8593308,0.20,51.50,8.97,8.97,216279043474,8.98,8.98,216279043474 +일승,333430,24,6670,2,500,8.10,8083221,1685165,30726747,8083221,8.10,479.67,26.31,26.31,53113043560,25.92,25.92,53113043560 +코닉오토메이션,391710,25,2735,2,115,4.39,7483685,40886256,42065086,7483685,4.39,18.30,17.79,17.79,20193157942,17.55,17.55,20193157942 +금강공업,014280,26,5080,2,740,17.05,7396592,43712,29329357,7396592,17.05,9999.99,25.22,25.22,38446540871,25.80,25.80,38446540871 +자연과환경,043910,27,731,2,35,5.03,7156000,408151,113391457,7156000,5.03,1753.27,6.31,6.31,5357112755,6.46,6.46,5357112755 +일성건설,013360,28,1508,2,91,6.42,7005229,186280,54024880,7005229,6.42,3760.59,12.97,12.97,11396291924,13.99,13.99,11396291924 +오리엔트정공,065500,29,3005,2,170,6.00,6536356,12397193,31742912,6536356,6.00,52.72,20.59,20.59,20167328111,21.14,21.14,20167328111 +화승알앤에이,378850,30,3495,2,495,16.50,6394340,18758,18993623,6394340,16.50,9999.99,33.67,33.67,22246275570,33.51,33.51,22246275570 diff --git a/top30/20250908/top30-av-20250908-133000.csv b/top30/20250908/top30-av-20250908-133000.csv new file mode 100644 index 000000000000..520c25f09d97 --- /dev/null +++ b/top30/20250908/top30-av-20250908-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1288,5,-1,-0.08,124080989,215164608,1246600000,124080989,-0.08,57.67,9.95,9.95,159429343457,9.93,9.93,159429343457 +이트론,096040,2,16,5,-2,-11.11,74768983,178629584,906131295,74768983,-11.11,41.86,8.25,8.25,1269108767,8.75,8.75,1269108767 +엔케이,085310,3,1392,2,92,7.08,46113676,5695260,78880322,46113676,7.08,809.69,58.46,58.46,65426483231,59.59,59.59,65426483231 +이화전기,024810,4,269,2,72,36.55,29720195,47863388,218948640,29720195,36.55,62.09,13.57,13.57,7717463033,13.10,13.10,7717463033 +이아이디,093230,5,108,5,-1,-0.92,20902071,38470400,254384360,20902071,-0.92,54.33,8.22,8.22,2264518486,8.24,8.24,2264518486 +씨피시스템,413630,6,2410,1,555,29.92,20140258,2777604,36436626,20140258,29.92,725.09,55.27,55.27,46060769356,52.45,52.45,46060769356 +KD,044180,7,767,1,177,30.00,19328158,949408,26717799,19328158,30.00,2035.81,72.34,72.34,14455009246,70.54,70.54,14455009246 +PS일렉트로닉스,332570,8,5470,2,570,11.63,18241950,7105264,43258755,18241950,11.63,256.74,42.17,42.17,101348863750,42.83,42.83,101348863750 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,80,3,0,0.00,18180339,2963860,1497000000,18180339,0.00,613.40,1.21,1.21,1479184074,1.24,1.24,1479184074 +KODEX 2차전지산업레버리지,462330,10,1000,2,6,0.60,17482301,17590792,323100000,17482301,0.60,99.38,5.41,5.41,17451517571,5.40,5.40,17451517571 +에이프로젠,007460,11,751,2,49,6.98,16289009,1451402,326707628,16289009,6.98,1122.29,4.99,4.99,12372566187,5.04,5.04,12372566187 +KODEX 인버스,114800,12,3465,3,0,0.00,16212010,27301682,216000000,16212010,0.00,59.38,7.51,7.51,56160011011,7.50,7.50,56160011011 +KODEX 코스닥150선물인버스,251340,13,3365,5,-30,-0.88,16106029,22516072,74800000,16106029,-0.88,71.53,21.53,21.53,54302991492,21.57,21.57,54302991492 +HJ중공업,097230,14,28950,2,1350,4.89,15557059,24654894,83274281,15557059,4.89,63.10,18.68,18.68,453046445650,18.79,18.79,453046445650 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,68,2,1,1.49,14619585,368267,633000000,14619585,1.49,3969.83,2.31,2.31,997817313,2.32,2.32,997817313 +앱코,129890,16,1128,2,35,3.20,13626861,2635368,50643410,13626861,3.20,517.08,26.91,26.91,15820129315,27.69,27.69,15820129315 +클로봇,466100,17,21800,2,1250,6.08,13602110,2313314,24764639,13602110,6.08,587.99,54.93,54.93,304147800650,56.34,56.34,304147800650 +KODEX 코스닥150레버리지,233740,18,9205,2,155,1.71,13138345,17096798,202300000,13138345,1.71,76.85,6.49,6.49,120406366238,6.47,6.47,120406366238 +스맥,099440,19,4295,2,305,7.64,12396892,4687704,68243394,12396892,7.64,264.46,18.17,18.17,53051533110,18.10,18.10,53051533110 +오리엔탈정공,014940,20,10320,2,1520,17.27,11991891,2316116,45573661,11991891,17.27,517.76,26.31,26.31,117058681455,24.89,24.89,117058681455 +우리기술,032820,21,4035,5,-25,-0.62,9517628,13065648,165530656,9517628,-0.62,72.84,5.75,5.75,38808013495,5.81,5.81,38808013495 +세진중공업,075580,22,23125,2,3825,19.82,9289387,3397109,56849456,9289387,19.82,273.45,16.34,16.34,209486081940,15.93,15.93,209486081940 +KODEX 레버리지,122630,23,25130,2,55,0.22,8672217,16686797,95850000,8672217,0.22,51.97,9.05,9.05,218261687261,9.06,9.06,218261687261 +오성첨단소재,052420,24,1920,2,63,3.39,8583433,33798416,91170474,8583433,3.39,25.40,9.41,9.41,16054538493,9.17,9.17,16054538493 +일승,333430,25,6670,2,500,8.10,8239796,1685165,30726747,8239796,8.10,488.96,26.82,26.82,54155619910,26.42,26.42,54155619910 +코닉오토메이션,391710,26,2700,2,80,3.05,7664675,40886256,42065086,7664675,3.05,18.75,18.22,18.22,20683017492,18.21,18.21,20683017492 +금강공업,014280,27,5000,2,660,15.21,7462655,43712,29329357,7462655,15.21,9999.99,25.44,25.44,38778760771,26.44,26.44,38778760771 +자연과환경,043910,28,733,2,37,5.32,7183436,408151,113391457,7183436,5.32,1759.99,6.34,6.34,5377217830,6.47,6.47,5377217830 +일성건설,013360,29,1507,2,90,6.35,7017519,186280,54024880,7017519,6.35,3767.19,12.99,12.99,11414804015,14.02,14.02,11414804015 +오리엔트정공,065500,30,3005,2,170,6.00,6565131,12397193,31742912,6565131,6.00,52.96,20.68,20.68,20253658532,21.23,21.23,20253658532 diff --git a/top30/20250908/top30-av-20250908-134000.csv b/top30/20250908/top30-av-20250908-134000.csv new file mode 100644 index 000000000000..76c122910a48 --- /dev/null +++ b/top30/20250908/top30-av-20250908-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,3,0,0.00,124715414,215164608,1246600000,124715414,0.00,57.96,10.00,10.00,160246479684,9.97,9.97,160246479684 +이트론,096040,2,13,5,-5,-27.78,86050245,178629584,906131295,86050245,-27.78,48.17,9.50,9.50,1415765173,12.02,12.02,1415765173 +엔케이,085310,3,1400,2,100,7.69,46417575,5695260,78880322,46417575,7.69,815.02,58.85,58.85,65850631814,59.63,59.63,65850631814 +이화전기,024810,4,256,2,59,29.95,31529659,47863388,218948640,31529659,29.95,65.87,14.40,14.40,8180685817,14.60,14.60,8180685817 +이아이디,093230,5,103,5,-6,-5.50,22574435,38470400,254384360,22574435,-5.50,58.68,8.87,8.87,2436771978,9.30,9.30,2436771978 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,1,1.25,20680345,2963860,1497000000,20680345,1.25,697.75,1.38,1.38,1681684560,1.39,1.39,1681684560 +씨피시스템,413630,7,2410,1,555,29.92,20143974,2777604,36436626,20143974,29.92,725.23,55.28,55.28,46069724916,52.46,52.46,46069724916 +KD,044180,8,767,1,177,30.00,19333941,949408,26717799,19333941,30.00,2036.42,72.36,72.36,14459444807,70.56,70.56,14459444807 +PS일렉트로닉스,332570,9,5500,2,600,12.24,18507988,7105264,43258755,18507988,12.24,260.48,42.78,42.78,102813627585,43.21,43.21,102813627585 +KODEX 2차전지산업레버리지,462330,10,1000,2,6,0.60,17522650,17590792,323100000,17522650,0.60,99.61,5.42,5.42,17491851569,5.41,5.41,17491851569 +KODEX 코스닥150선물인버스,251340,11,3360,5,-35,-1.03,16621999,22516072,74800000,16621999,-1.03,73.82,22.22,22.22,56039209250,22.30,22.30,56039209250 +에이프로젠,007460,12,754,2,52,7.41,16413753,1451402,326707628,16413753,7.41,1130.89,5.02,5.02,12466356392,5.06,5.06,12466356392 +KODEX 인버스,114800,13,3465,3,0,0.00,16214184,27301682,216000000,16214184,0.00,59.39,7.51,7.51,56167544585,7.50,7.50,56167544585 +HJ중공업,097230,14,29100,2,1500,5.43,15656160,24654894,83274281,15656160,5.43,63.50,18.80,18.80,455928274625,18.81,18.81,455928274625 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,68,2,1,1.49,14676278,368267,633000000,14676278,1.49,3985.23,2.32,2.32,1001672437,2.33,2.33,1001672437 +오성첨단소재,052420,16,1933,2,76,4.09,14524519,33798416,91170474,14524519,4.09,42.97,15.93,15.93,27566490792,15.64,15.64,27566490792 +앱코,129890,17,1130,2,37,3.39,13682966,2635368,50643410,13682966,3.39,519.21,27.02,27.02,15883507763,27.76,27.76,15883507763 +클로봇,466100,18,21850,2,1300,6.33,13641376,2313314,24764639,13641376,6.33,589.69,55.08,55.08,305005852150,56.37,56.37,305005852150 +KODEX 코스닥150레버리지,233740,19,9205,2,155,1.71,13318516,17096798,202300000,13318516,1.71,77.90,6.58,6.58,122064351938,6.55,6.55,122064351938 +스맥,099440,20,4275,2,285,7.14,12548288,4687704,68243394,12548288,7.14,267.69,18.39,18.39,53702766156,18.41,18.41,53702766156 +오리엔탈정공,014940,21,10290,2,1490,16.93,12132117,2316116,45573661,12132117,16.93,523.81,26.62,26.62,118502116390,25.27,25.27,118502116390 +우리기술,032820,22,4030,5,-30,-0.74,9611896,13065648,165530656,9611896,-0.74,73.57,5.81,5.81,39187795840,5.87,5.87,39187795840 +세진중공업,075580,23,23200,2,3900,20.21,9336618,3397109,56849456,9336618,20.21,274.84,16.42,16.42,210582947540,15.97,15.97,210582947540 +KODEX 레버리지,122630,24,25120,2,45,0.18,8738324,16686797,95850000,8738324,0.18,52.37,9.12,9.12,219922149431,9.13,9.13,219922149431 +일승,333430,25,6630,2,460,7.46,8296676,1685165,30726747,8296676,7.46,492.34,27.00,27.00,54533072730,26.77,26.77,54533072730 +코닉오토메이션,391710,26,2705,2,85,3.24,7715716,40886256,42065086,7715716,3.24,18.87,18.34,18.34,20821039772,18.30,18.30,20821039772 +금강공업,014280,27,5070,2,730,16.82,7502239,43712,29329357,7502239,16.82,9999.99,25.58,25.58,38977750371,26.21,26.21,38977750371 +자연과환경,043910,28,731,2,35,5.03,7214011,408151,113391457,7214011,5.03,1767.49,6.36,6.36,5399625601,6.51,6.51,5399625601 +일성건설,013360,29,1504,2,87,6.14,7041812,186280,54024880,7041812,6.14,3780.23,13.03,13.03,11451364361,14.09,14.09,11451364361 +화승알앤에이,378850,30,3680,2,680,22.67,7017816,18758,18993623,7017816,22.67,9999.99,36.95,36.95,24472471351,35.01,35.01,24472471351 diff --git a/top30/20250908/top30-av-20250908-135000.csv b/top30/20250908/top30-av-20250908-135000.csv new file mode 100644 index 000000000000..44171a2de781 --- /dev/null +++ b/top30/20250908/top30-av-20250908-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,2,2,0.16,128752605,215164608,1246600000,128752605,0.16,59.84,10.33,10.33,165454558706,10.28,10.28,165454558706 +이트론,096040,2,13,5,-5,-27.78,86050245,178629584,906131295,86050245,-27.78,48.17,9.50,9.50,1415765173,12.02,12.02,1415765173 +엔케이,085310,3,1392,2,92,7.08,46758892,5695260,78880322,46758892,7.08,821.01,59.28,59.28,66328218762,60.41,60.41,66328218762 +이화전기,024810,4,256,2,59,29.95,31529659,47863388,218948640,31529659,29.95,65.87,14.40,14.40,8180685817,14.60,14.60,8180685817 +이아이디,093230,5,103,5,-6,-5.50,22574435,38470400,254384360,22574435,-5.50,58.68,8.87,8.87,2436771978,9.30,9.30,2436771978 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,1,1.25,20692345,2963860,1497000000,20692345,1.25,698.16,1.38,1.38,1682656560,1.39,1.39,1682656560 +씨피시스템,413630,7,2410,1,555,29.92,20145145,2777604,36436626,20145145,29.92,725.27,55.29,55.29,46072547026,52.47,52.47,46072547026 +KD,044180,8,767,1,177,30.00,19335101,949408,26717799,19335101,30.00,2036.54,72.37,72.37,14460334527,70.56,70.56,14460334527 +PS일렉트로닉스,332570,9,5500,2,600,12.24,18777541,7105264,43258755,18777541,12.24,264.28,43.41,43.41,104300995900,43.84,43.84,104300995900 +KODEX 2차전지산업레버리지,462330,10,997,2,3,0.30,17805868,17590792,323100000,17805868,0.30,101.22,5.51,5.51,17774457146,5.52,5.52,17774457146 +KODEX 인버스,114800,11,3470,2,5,0.14,16956313,27301682,216000000,16956313,0.14,62.11,7.85,7.85,58742630985,7.84,7.84,58742630985 +KODEX 코스닥150선물인버스,251340,12,3360,5,-35,-1.03,16698755,22516072,74800000,16698755,-1.03,74.16,22.32,22.32,56297437758,22.40,22.40,56297437758 +에이프로젠,007460,13,751,2,49,6.98,16575986,1451402,326707628,16575986,6.98,1142.07,5.07,5.07,12588637188,5.13,5.13,12588637188 +오성첨단소재,052420,14,1922,2,65,3.50,16532874,33798416,91170474,16532874,3.50,48.92,18.13,18.13,31422923465,17.93,17.93,31422923465 +HJ중공업,097230,15,29550,2,1950,7.07,16204466,24654894,83274281,16204466,7.07,65.73,19.46,19.46,472102379150,19.19,19.19,472102379150 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,68,2,1,1.49,14727279,368267,633000000,14727279,1.49,3999.08,2.33,2.33,1005089505,2.34,2.34,1005089505 +클로봇,466100,17,21800,2,1250,6.08,13798507,2313314,24764639,13798507,6.08,596.48,55.72,55.72,308426021175,57.13,57.13,308426021175 +앱코,129890,18,1135,2,42,3.84,13745905,2635368,50643410,13745905,3.84,521.59,27.14,27.14,15954948182,27.76,27.76,15954948182 +KODEX 코스닥150레버리지,233740,19,9210,2,160,1.77,13535571,17096798,202300000,13535571,1.77,79.17,6.69,6.69,124062778908,6.66,6.66,124062778908 +스맥,099440,20,4285,2,295,7.39,12622733,4687704,68243394,12622733,7.39,269.27,18.50,18.50,54022114336,18.47,18.47,54022114336 +오리엔탈정공,014940,21,10180,2,1380,15.68,12464662,2316116,45573661,12464662,15.68,538.17,27.35,27.35,121881221210,26.27,26.27,121881221210 +우리기술,032820,22,4050,5,-10,-0.25,9725890,13065648,165530656,9725890,-0.25,74.44,5.88,5.88,39648715167,5.91,5.91,39648715167 +세진중공업,075580,23,23050,2,3750,19.43,9411973,3397109,56849456,9411973,19.43,277.06,16.56,16.56,212325473415,16.20,16.20,212325473415 +KODEX 레버리지,122630,24,25065,5,-10,-0.04,9146685,16686797,95850000,9146685,-0.04,54.81,9.54,9.54,230164885698,9.58,9.58,230164885698 +화승알앤에이,378850,25,3755,2,755,25.17,8693462,18758,18993623,8693462,25.17,9999.99,45.77,45.77,30764955687,43.14,43.14,30764955687 +일승,333430,26,6600,2,430,6.97,8424248,1685165,30726747,8424248,6.97,499.91,27.42,27.42,55376809560,27.31,27.31,55376809560 +코닉오토메이션,391710,27,2730,2,110,4.20,7809329,40886256,42065086,7809329,4.20,19.10,18.56,18.56,21075412712,18.35,18.35,21075412712 +금강공업,014280,28,5080,2,740,17.05,7530595,43712,29329357,7530595,17.05,9999.99,25.68,25.68,39120939331,26.26,26.26,39120939331 +자연과환경,043910,29,732,2,36,5.17,7235372,408151,113391457,7235372,5.17,1772.72,6.38,6.38,5415240812,6.52,6.52,5415240812 +SGA,049470,30,3205,2,315,10.90,7135755,1927720,58862249,7135755,10.90,370.17,12.12,12.12,22210911210,11.77,11.77,22210911210 diff --git a/top30/20250908/top30-av-20250908-140000.csv b/top30/20250908/top30-av-20250908-140000.csv new file mode 100644 index 000000000000..e505cf8caac0 --- /dev/null +++ b/top30/20250908/top30-av-20250908-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,2,2,0.16,130584340,215164608,1246600000,130584340,0.16,60.69,10.48,10.48,167818572155,10.43,10.43,167818572155 +이트론,096040,2,13,5,-5,-27.78,86050245,178629584,906131295,86050245,-27.78,48.17,9.50,9.50,1415765173,12.02,12.02,1415765173 +엔케이,085310,3,1400,2,100,7.69,46991246,5695260,78880322,46991246,7.69,825.09,59.57,59.57,66651880182,60.36,60.36,66651880182 +이화전기,024810,4,256,2,59,29.95,31529659,47863388,218948640,31529659,29.95,65.87,14.40,14.40,8180685817,14.60,14.60,8180685817 +이아이디,093230,5,103,5,-6,-5.50,22574435,38470400,254384360,22574435,-5.50,58.68,8.87,8.87,2436771978,9.30,9.30,2436771978 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,3,0,0.00,20702414,2963860,1497000000,20702414,0.00,698.49,1.38,1.38,1683462149,1.41,1.41,1683462149 +오성첨단소재,052420,7,1959,2,102,5.49,20665024,33798416,91170474,20665024,5.49,61.14,22.67,22.67,39484767722,22.11,22.11,39484767722 +씨피시스템,413630,8,2410,1,555,29.92,20145666,2777604,36436626,20145666,29.92,725.29,55.29,55.29,46073802636,52.47,52.47,46073802636 +KD,044180,9,767,1,177,30.00,19339208,949408,26717799,19339208,30.00,2036.98,72.38,72.38,14463484596,70.58,70.58,14463484596 +PS일렉트로닉스,332570,10,5500,2,600,12.24,18877257,7105264,43258755,18877257,12.24,265.68,43.64,43.64,104848751535,44.07,44.07,104848751535 +KODEX 2차전지산업레버리지,462330,11,996,2,2,0.20,17980494,17590792,323100000,17980494,0.20,102.22,5.56,5.56,17948378717,5.58,5.58,17948378717 +KODEX 인버스,114800,12,3470,2,5,0.14,17144670,27301682,216000000,17144670,0.14,62.80,7.94,7.94,59396239203,7.92,7.92,59396239203 +KODEX 코스닥150선물인버스,251340,13,3370,5,-25,-0.74,17086514,22516072,74800000,17086514,-0.74,75.89,22.84,22.84,57603464506,22.85,22.85,57603464506 +에이프로젠,007460,14,750,2,48,6.84,16735408,1451402,326707628,16735408,6.84,1153.05,5.12,5.12,12708596773,5.19,5.19,12708596773 +HJ중공업,097230,15,29600,2,2000,7.25,16446542,24654894,83274281,16446542,7.25,66.71,19.75,19.75,479258939575,19.44,19.44,479258939575 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,68,2,1,1.49,14877281,368267,633000000,14877281,1.49,4039.81,2.35,2.35,1015139641,2.36,2.36,1015139641 +클로봇,466100,17,21900,2,1350,6.57,13876904,2313314,24764639,13876904,6.57,599.87,56.04,56.04,310140622575,57.19,57.19,310140622575 +KODEX 코스닥150레버리지,233740,18,9170,2,120,1.33,13874752,17096798,202300000,13874752,1.33,81.15,6.86,6.86,127180315855,6.86,6.86,127180315855 +앱코,129890,19,1134,2,41,3.75,13807389,2635368,50643410,13807389,3.75,523.93,27.26,27.26,16024746154,27.90,27.90,16024746154 +스맥,099440,20,4300,2,310,7.77,12730079,4687704,68243394,12730079,7.77,271.56,18.65,18.65,54483791440,18.57,18.57,54483791440 +오리엔탈정공,014940,21,10230,2,1430,16.25,12624478,2316116,45573661,12624478,16.25,545.07,27.70,27.70,123509079440,26.49,26.49,123509079440 +화승알앤에이,378850,22,3757,2,757,25.23,9884470,18758,18993623,9884470,25.23,9999.99,52.04,52.04,35322300975,49.50,49.50,35322300975 +우리기술,032820,23,4045,5,-15,-0.37,9777886,13065648,165530656,9777886,-0.37,74.84,5.91,5.91,39858949564,5.95,5.95,39858949564 +세진중공업,075580,24,23400,2,4100,21.24,9570376,3397109,56849456,9570376,21.24,281.72,16.83,16.83,216019856840,16.24,16.24,216019856840 +KODEX 레버리지,122630,25,25080,2,5,0.02,9270052,16686797,95850000,9270052,0.02,55.55,9.67,9.67,233258407953,9.70,9.70,233258407953 +일승,333430,26,6630,2,460,7.46,8459406,1685165,30726747,8459406,7.46,501.99,27.53,27.53,55609274315,27.30,27.30,55609274315 +코닉오토메이션,391710,27,2720,2,100,3.82,7847580,40886256,42065086,7847580,3.82,19.19,18.66,18.66,21179298682,18.51,18.51,21179298682 +금강공업,014280,28,5060,2,720,16.59,7649323,43712,29329357,7649323,16.59,9999.99,26.08,26.08,39725920846,26.77,26.77,39725920846 +SGA,049470,29,3185,2,295,10.21,7260848,1927720,58862249,7260848,10.21,376.65,12.34,12.34,22610771570,12.06,12.06,22610771570 +자연과환경,043910,30,732,2,36,5.17,7246204,408151,113391457,7246204,5.17,1775.37,6.39,6.39,5423164867,6.53,6.53,5423164867 diff --git a/top30/20250908/top30-av-20250908-141000.csv b/top30/20250908/top30-av-20250908-141000.csv new file mode 100644 index 000000000000..55682d77a2ae --- /dev/null +++ b/top30/20250908/top30-av-20250908-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1291,2,2,0.16,132320471,215164608,1246600000,132320471,0.16,61.50,10.61,10.61,170061282363,10.57,10.57,170061282363 +이트론,096040,2,13,5,-5,-27.78,98761006,178629584,906131295,98761006,-27.78,55.29,10.90,10.90,1581005066,13.42,13.42,1581005066 +엔케이,085310,3,1412,2,112,8.62,48333741,5695260,78880322,48333741,8.62,848.67,61.27,61.27,68555247386,61.55,61.55,68555247386 +이화전기,024810,4,277,2,80,40.61,33674249,47863388,218948640,33674249,40.61,70.35,15.38,15.38,8774737247,14.47,14.47,8774737247 +이아이디,093230,5,100,5,-9,-8.26,24641709,38470400,254384360,24641709,-8.26,64.05,9.69,9.69,2643499378,10.39,10.39,2643499378 +오성첨단소재,052420,6,1921,2,64,3.45,22850631,33798416,91170474,22850631,3.45,67.61,25.06,25.06,43722955170,24.96,24.96,43722955170 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,20732414,2963860,1497000000,20732414,0.00,699.51,1.38,1.38,1685862149,1.41,1.41,1685862149 +씨피시스템,413630,8,2410,1,555,29.92,20150050,2777604,36436626,20150050,29.92,725.45,55.30,55.30,46084368076,52.48,52.48,46084368076 +KD,044180,9,767,1,177,30.00,19340431,949408,26717799,19340431,30.00,2037.10,72.39,72.39,14464422637,70.58,70.58,14464422637 +PS일렉트로닉스,332570,10,5500,2,600,12.24,18951456,7105264,43258755,18951456,12.24,266.72,43.81,43.81,105256111255,44.24,44.24,105256111255 +KODEX 2차전지산업레버리지,462330,11,995,2,1,0.10,18220348,17590792,323100000,18220348,0.10,103.58,5.64,5.64,18187021929,5.66,5.66,18187021929 +KODEX 코스닥150선물인버스,251340,12,3375,5,-20,-0.59,17599604,22516072,74800000,17599604,-0.59,78.16,23.53,23.53,59332589225,23.50,23.50,59332589225 +KODEX 인버스,114800,13,3470,2,5,0.14,17160528,27301682,216000000,17160528,0.14,62.86,7.94,7.94,59451277739,7.93,7.93,59451277739 +에이프로젠,007460,14,753,2,51,7.26,16795395,1451402,326707628,16795395,7.26,1157.18,5.14,5.14,12753644532,5.18,5.18,12753644532 +HJ중공업,097230,15,29350,2,1750,6.34,16664318,24654894,83274281,16664318,6.34,67.59,20.01,20.01,485689188450,19.87,19.87,485689188450 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,68,2,1,1.49,14877281,368267,633000000,14877281,1.49,4039.81,2.35,2.35,1015139641,2.36,2.36,1015139641 +KODEX 코스닥150레버리지,233740,17,9150,2,100,1.10,14211438,17096798,202300000,14211438,1.10,83.12,7.02,7.02,130264697510,7.04,7.04,130264697510 +클로봇,466100,18,22050,2,1500,7.30,13991079,2313314,24764639,13991079,7.30,604.81,56.50,56.50,312653747850,57.26,57.26,312653747850 +앱코,129890,19,1136,2,43,3.93,13899908,2635368,50643410,13899908,3.93,527.44,27.45,27.45,16129889628,28.04,28.04,16129889628 +오리엔탈정공,014940,20,10330,2,1530,17.39,13095750,2316116,45573661,13095750,17.39,565.42,28.74,28.74,128389261595,27.27,27.27,128389261595 +스맥,099440,21,4265,2,275,6.89,12876771,4687704,68243394,12876771,6.89,274.69,18.87,18.87,55111384989,18.93,18.93,55111384989 +화승알앤에이,378850,22,3845,2,845,28.17,10389123,18758,18993623,10389123,28.17,9999.99,54.70,54.70,37241947059,51.00,51.00,37241947059 +우리기술,032820,23,4035,5,-25,-0.62,9876181,13065648,165530656,9876181,-0.62,75.59,5.97,5.97,40256095914,6.03,6.03,40256095914 +세진중공업,075580,24,23250,2,3950,20.47,9788292,3397109,56849456,9788292,20.47,288.14,17.22,17.22,221135622790,16.73,16.73,221135622790 +KODEX 레버리지,122630,25,25060,5,-15,-0.06,9474223,16686797,95850000,9474223,-0.06,56.78,9.88,9.88,238373274448,9.92,9.92,238373274448 +일승,333430,26,6600,2,430,6.97,8529846,1685165,30726747,8529846,6.97,506.17,27.76,27.76,56076327210,27.65,27.65,56076327210 +코닉오토메이션,391710,27,2680,2,60,2.29,7978968,40886256,42065086,7978968,2.29,19.52,18.97,18.97,21533104378,19.10,19.10,21533104378 +금강공업,014280,28,5080,2,740,17.05,7706932,43712,29329357,7706932,17.05,9999.99,26.28,26.28,40018245206,26.86,26.86,40018245206 +SGA,049470,29,3200,2,310,10.73,7324111,1927720,58862249,7324111,10.73,379.94,12.44,12.44,22813478165,12.11,12.11,22813478165 +자연과환경,043910,30,731,2,35,5.03,7261594,408151,113391457,7261594,5.03,1779.14,6.40,6.40,5434410968,6.56,6.56,5434410968 diff --git a/top30/20250908/top30-av-20250908-142000.csv b/top30/20250908/top30-av-20250908-142000.csv new file mode 100644 index 000000000000..c9a1b64f981a --- /dev/null +++ b/top30/20250908/top30-av-20250908-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1290,2,1,0.08,134203870,215164608,1246600000,134203870,0.08,62.37,10.77,10.77,172490631385,10.73,10.73,172490631385 +이트론,096040,2,13,5,-5,-27.78,98761006,178629584,906131295,98761006,-27.78,55.29,10.90,10.90,1581005066,13.42,13.42,1581005066 +엔케이,085310,3,1409,2,109,8.38,48997348,5695260,78880322,48997348,8.38,860.32,62.12,62.12,69494261821,62.53,62.53,69494261821 +이화전기,024810,4,277,2,80,40.61,33674249,47863388,218948640,33674249,40.61,70.35,15.38,15.38,8774737247,14.47,14.47,8774737247 +이아이디,093230,5,100,5,-9,-8.26,24641709,38470400,254384360,24641709,-8.26,64.05,9.69,9.69,2643499378,10.39,10.39,2643499378 +오성첨단소재,052420,6,1904,2,47,2.53,23886217,33798416,91170474,23886217,2.53,70.67,26.20,26.20,45709425432,26.33,26.33,45709425432 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,1,1.25,20733414,2963860,1497000000,20733414,1.25,699.54,1.38,1.38,1685943149,1.39,1.39,1685943149 +씨피시스템,413630,8,2410,1,555,29.92,20153140,2777604,36436626,20153140,29.92,725.56,55.31,55.31,46091814976,52.49,52.49,46091814976 +KD,044180,9,767,1,177,30.00,19340534,949408,26717799,19340534,30.00,2037.12,72.39,72.39,14464501638,70.58,70.58,14464501638 +PS일렉트로닉스,332570,10,5520,2,620,12.65,19035748,7105264,43258755,19035748,12.65,267.91,44.00,44.00,105721044435,44.27,44.27,105721044435 +KODEX 2차전지산업레버리지,462330,11,996,2,2,0.20,18370394,17590792,323100000,18370394,0.20,104.43,5.69,5.69,18336471403,5.70,5.70,18336471403 +KODEX 코스닥150선물인버스,251340,12,3367,5,-28,-0.82,18065514,22516072,74800000,18065514,-0.82,80.23,24.15,24.15,60902896612,24.18,24.18,60902896612 +KODEX 인버스,114800,13,3465,3,0,0.00,17543652,27301682,216000000,17543652,0.00,64.26,8.12,8.12,60780909041,8.12,8.12,60780909041 +에이프로젠,007460,14,755,2,53,7.55,16912980,1451402,326707628,16912980,7.55,1165.29,5.18,5.18,12842350915,5.21,5.21,12842350915 +HJ중공업,097230,15,29600,2,2000,7.25,16876111,24654894,83274281,16876111,7.25,68.45,20.27,20.27,491952340600,19.96,19.96,491952340600 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,68,2,1,1.49,14877281,368267,633000000,14877281,1.49,4039.81,2.35,2.35,1015139641,2.36,2.36,1015139641 +KODEX 코스닥150레버리지,233740,17,9165,2,115,1.27,14381837,17096798,202300000,14381837,1.27,84.12,7.11,7.11,131826105041,7.11,7.11,131826105041 +클로봇,466100,18,22000,2,1450,7.06,14041065,2313314,24764639,14041065,7.06,606.97,56.70,56.70,313752710975,57.59,57.59,313752710975 +앱코,129890,19,1133,2,40,3.66,13957221,2635368,50643410,13957221,3.66,529.61,27.56,27.56,16194920291,28.22,28.22,16194920291 +오리엔탈정공,014940,20,10280,2,1480,16.82,13588971,2316116,45573661,13588971,16.82,586.71,29.82,29.82,133525346390,28.50,28.50,133525346390 +스맥,099440,21,4302,2,312,7.82,13049866,4687704,68243394,13049866,7.82,278.39,19.12,19.12,55851196742,19.02,19.02,55851196742 +화승알앤에이,378850,22,3900,1,900,30.00,11661071,18758,18993623,11661071,30.00,9999.99,61.39,61.39,42194912463,56.96,56.96,42194912463 +우리기술,032820,23,4035,5,-25,-0.62,9944108,13065648,165530656,9944108,-0.62,76.11,6.01,6.01,40530247789,6.07,6.07,40530247789 +세진중공업,075580,24,23300,2,4000,20.73,9850807,3397109,56849456,9850807,20.73,289.98,17.33,17.33,222592831040,16.80,16.80,222592831040 +KODEX 레버리지,122630,25,25100,2,25,0.10,9589611,16686797,95850000,9589611,0.10,57.47,10.00,10.00,241267561638,10.03,10.03,241267561638 +일승,333430,26,6620,2,450,7.29,8579989,1685165,30726747,8579989,7.29,509.15,27.92,27.92,56408131085,27.73,27.73,56408131085 +코닉오토메이션,391710,27,2690,2,70,2.67,8033341,40886256,42065086,8033341,2.67,19.65,19.10,19.10,21678943104,19.16,19.16,21678943104 +금강공업,014280,28,5070,2,730,16.82,7730507,43712,29329357,7730507,16.82,9999.99,26.36,26.36,40138004541,26.99,26.99,40138004541 +SGA,049470,29,3200,2,310,10.73,7367081,1927720,58862249,7367081,10.73,382.17,12.52,12.52,22950777523,12.18,12.18,22950777523 +자연과환경,043910,30,730,2,34,4.89,7280461,408151,113391457,7280461,4.89,1783.77,6.42,6.42,5448180537,6.58,6.58,5448180537 diff --git a/top30/20250908/top30-av-20250908-143000.csv b/top30/20250908/top30-av-20250908-143000.csv new file mode 100644 index 000000000000..e6d0070db56c --- /dev/null +++ b/top30/20250908/top30-av-20250908-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,3,0,0.00,134846993,215164608,1246600000,134846993,0.00,62.67,10.82,10.82,173320153639,10.79,10.79,173320153639 +이트론,096040,2,13,5,-5,-27.78,98761006,178629584,906131295,98761006,-27.78,55.29,10.90,10.90,1581005066,13.42,13.42,1581005066 +엔케이,085310,3,1406,2,106,8.15,49465451,5695260,78880322,49465451,8.15,868.54,62.71,62.71,70155735390,63.26,63.26,70155735390 +이화전기,024810,4,277,2,80,40.61,33674249,47863388,218948640,33674249,40.61,70.35,15.38,15.38,8774737247,14.47,14.47,8774737247 +오성첨단소재,052420,5,1905,2,48,2.58,24931357,33798416,91170474,24931357,2.58,73.76,27.35,27.35,47696399782,27.46,27.46,47696399782 +이아이디,093230,6,100,5,-9,-8.26,24641709,38470400,254384360,24641709,-8.26,64.05,9.69,9.69,2643499378,10.39,10.39,2643499378 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,1,1.25,20733414,2963860,1497000000,20733414,1.25,699.54,1.38,1.38,1685943149,1.39,1.39,1685943149 +씨피시스템,413630,8,2410,1,555,29.92,20154324,2777604,36436626,20154324,29.92,725.60,55.31,55.31,46094668416,52.49,52.49,46094668416 +PS일렉트로닉스,332570,9,5550,2,650,13.27,19424277,7105264,43258755,19424277,13.27,273.38,44.90,44.90,107878505970,44.93,44.93,107878505970 +KD,044180,10,767,1,177,30.00,19345193,949408,26717799,19345193,30.00,2037.61,72.41,72.41,14468075091,70.60,70.60,14468075091 +KODEX 2차전지산업레버리지,462330,11,994,3,0,0.00,18639826,17590792,323100000,18639826,0.00,105.96,5.77,5.77,18604304331,5.79,5.79,18604304331 +KODEX 코스닥150선물인버스,251340,12,3370,5,-25,-0.74,18357424,22516072,74800000,18357424,-0.74,81.53,24.54,24.54,61886630317,24.55,24.55,61886630317 +KODEX 인버스,114800,13,3465,3,0,0.00,17986962,27301682,216000000,17986962,0.00,65.88,8.33,8.33,62319196058,8.33,8.33,62319196058 +HJ중공업,097230,14,29400,2,1800,6.52,17028609,24654894,83274281,17028609,6.52,69.07,20.45,20.45,496445994000,20.28,20.28,496445994000 +에이프로젠,007460,15,754,2,52,7.41,16973992,1451402,326707628,16973992,7.41,1169.49,5.20,5.20,12888366890,5.23,5.23,12888366890 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,68,2,1,1.49,14877281,368267,633000000,14877281,1.49,4039.81,2.35,2.35,1015139641,2.36,2.36,1015139641 +KODEX 코스닥150레버리지,233740,17,9165,2,115,1.27,14654300,17096798,202300000,14654300,1.27,85.71,7.24,7.24,134323538971,7.24,7.24,134323538971 +클로봇,466100,18,22050,2,1500,7.30,14127440,2313314,24764639,14127440,7.30,610.70,57.05,57.05,315657314800,57.81,57.81,315657314800 +앱코,129890,19,1132,2,39,3.57,14029945,2635368,50643410,14029945,3.57,532.37,27.70,27.70,16277273070,28.39,28.39,16277273070 +오리엔탈정공,014940,20,10210,2,1410,16.02,13873647,2316116,45573661,13873647,16.02,599.00,30.44,30.44,136448976860,29.32,29.32,136448976860 +스맥,099440,21,4300,2,310,7.77,13206406,4687704,68243394,13206406,7.77,281.72,19.35,19.35,56525171295,19.26,19.26,56525171295 +화승알앤에이,378850,22,3900,1,900,30.00,11676358,18758,18993623,11676358,30.00,9999.99,61.48,61.48,42254531763,57.04,57.04,42254531763 +우리기술,032820,23,4050,5,-10,-0.25,10106495,13065648,165530656,10106495,-0.25,77.35,6.11,6.11,41186728259,6.14,6.14,41186728259 +세진중공업,075580,24,23150,2,3850,19.95,9937012,3397109,56849456,9937012,19.95,292.51,17.48,17.48,224589780040,17.07,17.07,224589780040 +KODEX 레버리지,122630,25,25080,2,5,0.02,9670292,16686797,95850000,9670292,0.02,57.95,10.09,10.09,243291756803,10.12,10.12,243291756803 +일승,333430,26,6600,2,430,6.97,8661437,1685165,30726747,8661437,6.97,513.98,28.19,28.19,56944768535,28.08,28.08,56944768535 +코닉오토메이션,391710,27,2675,2,55,2.10,8119381,40886256,42065086,8119381,2.10,19.86,19.30,19.30,21908700159,19.47,19.47,21908700159 +금강공업,014280,28,5090,2,750,17.28,7789791,43712,29329357,7789791,17.28,9999.99,26.56,26.56,40439739741,27.09,27.09,40439739741 +SGA,049470,29,3190,2,300,10.38,7402926,1927720,58862249,7402926,10.38,384.02,12.58,12.58,23065192663,12.28,12.28,23065192663 +삼성전자,005930,30,69700,2,200,0.29,7353741,11526724,5919637922,7353741,0.29,63.80,0.12,0.12,514818522100,0.12,0.12,514818522100 diff --git a/top30/20250908/top30-av-20250908-144000.csv b/top30/20250908/top30-av-20250908-144000.csv new file mode 100644 index 000000000000..160f6237a0cc --- /dev/null +++ b/top30/20250908/top30-av-20250908-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,2,3,0.23,137092572,215164608,1246600000,137092572,0.23,63.72,11.00,11.00,176218872270,10.94,10.94,176218872270 +이트론,096040,2,12,5,-6,-33.33,116125310,178629584,906131295,116125310,-33.33,65.01,12.82,12.82,1789376714,16.46,16.46,1789376714 +엔케이,085310,3,1412,2,112,8.62,49839214,5695260,78880322,49839214,8.62,875.10,63.18,63.18,70682095957,63.46,63.46,70682095957 +이화전기,024810,4,295,2,98,49.75,37006695,47863388,218948640,37006695,49.75,77.32,16.90,16.90,9757808817,15.11,15.11,9757808817 +오성첨단소재,052420,5,1880,2,23,1.24,25792117,33798416,91170474,25792117,1.24,76.31,28.29,28.29,49322086899,28.78,28.78,49322086899 +이아이디,093230,6,100,5,-9,-8.26,25776798,38470400,254384360,25776798,-8.26,67.00,10.13,10.13,2757008278,10.84,10.84,2757008278 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,1,1.25,20733969,2963860,1497000000,20733969,1.25,699.56,1.39,1.39,1685988104,1.39,1.39,1685988104 +씨피시스템,413630,8,2410,1,555,29.92,20156107,2777604,36436626,20156107,29.92,725.67,55.32,55.32,46098965446,52.50,52.50,46098965446 +PS일렉트로닉스,332570,9,5540,2,640,13.06,19583610,7105264,43258755,19583610,13.06,275.62,45.27,45.27,108762442850,45.38,45.38,108762442850 +KD,044180,10,767,1,177,30.00,19351283,949408,26717799,19351283,30.00,2038.25,72.43,72.43,14472746121,70.62,70.62,14472746121 +KODEX 2차전지산업레버리지,462330,11,993,5,-1,-0.10,19018524,17590792,323100000,19018524,-0.10,108.12,5.89,5.89,18979944557,5.92,5.92,18979944557 +KODEX 코스닥150선물인버스,251340,12,3375,5,-20,-0.59,18558496,22516072,74800000,18558496,-0.59,82.42,24.81,24.81,62564357787,24.78,24.78,62564357787 +KODEX 인버스,114800,13,3470,2,5,0.14,18165142,27301682,216000000,18165142,0.14,66.53,8.41,8.41,62937777291,8.40,8.40,62937777291 +HJ중공업,097230,14,29350,2,1750,6.34,17226605,24654894,83274281,17226605,6.34,69.87,20.69,20.69,502280170900,20.55,20.55,502280170900 +에이프로젠,007460,15,752,2,50,7.12,17155841,1451402,326707628,17155841,7.12,1182.02,5.25,5.25,13025568156,5.30,5.30,13025568156 +KODEX 코스닥150레버리지,233740,16,9145,2,95,1.05,15070804,17096798,202300000,15070804,1.05,88.15,7.45,7.45,138137394710,7.47,7.47,138137394710 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,68,2,1,1.49,14877380,368267,633000000,14877380,1.49,4039.84,2.35,2.35,1015146373,2.36,2.36,1015146373 +클로봇,466100,18,22175,2,1625,7.91,14523900,2313314,24764639,14523900,7.91,627.84,58.65,58.65,324465852450,59.08,59.08,324465852450 +앱코,129890,19,1125,2,32,2.93,14125910,2635368,50643410,14125910,2.93,536.01,27.89,27.89,16385617707,28.76,28.76,16385617707 +오리엔탈정공,014940,20,10330,2,1530,17.39,14065945,2316116,45573661,14065945,17.39,607.31,30.86,30.86,138430341080,29.40,29.40,138430341080 +스맥,099440,21,4285,2,295,7.39,13290997,4687704,68243394,13290997,7.39,283.53,19.48,19.48,56888480910,19.45,19.45,56888480910 +화승알앤에이,378850,22,3900,1,900,30.00,11683115,18758,18993623,11683115,30.00,9999.99,61.51,61.51,42280884063,57.08,57.08,42280884063 +우리기술,032820,23,4025,5,-35,-0.86,10237433,13065648,165530656,10237433,-0.86,78.35,6.18,6.18,41714948211,6.26,6.26,41714948211 +세진중공업,075580,24,23100,2,3800,19.69,10001341,3397109,56849456,10001341,19.69,294.41,17.59,17.59,226079310565,17.22,17.22,226079310565 +KODEX 레버리지,122630,25,25055,5,-20,-0.08,9807732,16686797,95850000,9807732,-0.08,58.78,10.23,10.23,246735814527,10.27,10.27,246735814527 +일승,333430,26,6590,2,420,6.81,8704499,1685165,30726747,8704499,6.81,516.54,28.33,28.33,57228442080,28.26,28.26,57228442080 +코닉오토메이션,391710,27,2685,2,65,2.48,8159061,40886256,42065086,8159061,2.48,19.96,19.40,19.40,22014842427,19.49,19.49,22014842427 +금강공업,014280,28,5050,2,710,16.36,7831882,43712,29329357,7831882,16.36,9999.99,26.70,26.70,40652433426,27.45,27.45,40652433426 +SGA,049470,29,3210,2,320,11.07,7536379,1927720,58862249,7536379,11.07,390.95,12.80,12.80,23495064018,12.43,12.43,23495064018 +삼성전자,005930,30,69850,2,350,0.50,7447580,11526724,5919637922,7447580,0.50,64.61,0.13,0.13,521368077000,0.13,0.13,521368077000 diff --git a/top30/20250908/top30-av-20250908-145000.csv b/top30/20250908/top30-av-20250908-145000.csv new file mode 100644 index 000000000000..54f0ba913ecc --- /dev/null +++ b/top30/20250908/top30-av-20250908-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1292,2,3,0.23,138824564,215164608,1246600000,138824564,0.23,64.52,11.14,11.14,178456101364,11.08,11.08,178456101364 +이트론,096040,2,12,5,-6,-33.33,116125310,178629584,906131295,116125310,-33.33,65.01,12.82,12.82,1789376714,16.46,16.46,1789376714 +엔케이,085310,3,1403,2,103,7.92,50348365,5695260,78880322,50348365,7.92,884.04,63.83,63.83,71401812238,64.52,64.52,71401812238 +이화전기,024810,4,295,2,98,49.75,37006695,47863388,218948640,37006695,49.75,77.32,16.90,16.90,9757808817,15.11,15.11,9757808817 +오성첨단소재,052420,5,1879,2,22,1.18,26179593,33798416,91170474,26179593,1.18,77.46,28.71,28.71,50049899766,29.22,29.22,50049899766 +이아이디,093230,6,100,5,-9,-8.26,25776798,38470400,254384360,25776798,-8.26,67.00,10.13,10.13,2757008278,10.84,10.84,2757008278 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,21181530,2963860,1497000000,21181530,0.00,714.66,1.41,1.41,1721792984,1.44,1.44,1721792984 +씨피시스템,413630,8,2410,1,555,29.92,20156785,2777604,36436626,20156785,29.92,725.69,55.32,55.32,46100599426,52.50,52.50,46100599426 +PS일렉트로닉스,332570,9,5510,2,610,12.45,19751063,7105264,43258755,19751063,12.45,277.98,45.66,45.66,109686394040,46.02,46.02,109686394040 +KD,044180,10,767,1,177,30.00,19353852,949408,26717799,19353852,30.00,2038.52,72.44,72.44,14474716544,70.63,70.63,14474716544 +KODEX 2차전지산업레버리지,462330,11,993,5,-1,-0.10,19255106,17590792,323100000,19255106,-0.10,109.46,5.96,5.96,19214464487,5.99,5.99,19214464487 +KODEX 코스닥150선물인버스,251340,12,3372,5,-23,-0.68,19214967,22516072,74800000,19214967,-0.68,85.34,25.69,25.69,64779921463,25.68,25.68,64779921463 +KODEX 인버스,114800,13,3470,2,5,0.14,18218361,27301682,216000000,18218361,0.14,66.73,8.43,8.43,63122507101,8.42,8.42,63122507101 +HJ중공업,097230,14,29550,2,1950,7.07,17315914,24654894,83274281,17315914,7.07,70.23,20.79,20.79,504909158275,20.52,20.52,504909158275 +에이프로젠,007460,15,748,2,46,6.55,17247672,1451402,326707628,17247672,6.55,1188.35,5.28,5.28,13094471721,5.36,5.36,13094471721 +KODEX 코스닥150레버리지,233740,16,9155,2,105,1.16,15250674,17096798,202300000,15250674,1.16,89.20,7.54,7.54,139783209489,7.55,7.55,139783209489 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,67,3,0,0.00,14877381,368267,633000000,14877381,0.00,4039.84,2.35,2.35,1015146440,2.39,2.39,1015146440 +클로봇,466100,18,22200,2,1650,8.03,14658781,2313314,24764639,14658781,8.03,633.67,59.19,59.19,327463193400,59.56,59.56,327463193400 +오리엔탈정공,014940,19,10320,2,1520,17.27,14259828,2316116,45573661,14259828,17.27,615.68,31.29,31.29,140430764565,29.86,29.86,140430764565 +앱코,129890,20,1124,2,31,2.84,14211669,2635368,50643410,14211669,2.84,539.27,28.06,28.06,16482027136,28.95,28.95,16482027136 +스맥,099440,21,4275,2,285,7.14,13443801,4687704,68243394,13443801,7.14,286.79,19.70,19.70,57542565295,19.72,19.72,57542565295 +화승알앤에이,378850,22,3900,1,900,30.00,11696586,18758,18993623,11696586,30.00,9999.99,61.58,61.58,42333420963,57.15,57.15,42333420963 +우리기술,032820,23,4025,5,-35,-0.86,10347874,13065648,165530656,10347874,-0.86,79.20,6.25,6.25,42159550172,6.33,6.33,42159550172 +세진중공업,075580,24,23225,2,3925,20.34,10051979,3397109,56849456,10051979,20.34,295.90,17.68,17.68,227251282765,17.21,17.21,227251282765 +KODEX 레버리지,122630,25,25055,5,-20,-0.08,9981843,16686797,95850000,9981843,-0.08,59.82,10.41,10.41,251096813271,10.46,10.46,251096813271 +일승,333430,26,6590,2,420,6.81,8745668,1685165,30726747,8745668,6.81,518.98,28.46,28.46,57500136495,28.40,28.40,57500136495 +코닉오토메이션,391710,27,2685,2,65,2.48,8193000,40886256,42065086,8193000,2.48,20.04,19.48,19.48,22105793781,19.57,19.57,22105793781 +금강공업,014280,28,5050,2,710,16.36,7884078,43712,29329357,7884078,16.36,9999.99,26.88,26.88,40917108676,27.63,27.63,40917108676 +SGA,049470,29,3235,2,345,11.94,7678144,1927720,58862249,7678144,11.94,398.30,13.04,13.04,23951307854,12.58,12.58,23951307854 +삼성전자,005930,30,69800,2,300,0.43,7529774,11526724,5919637922,7529774,0.43,65.32,0.13,0.13,527110113400,0.13,0.13,527110113400 diff --git a/top30/20250908/top30-av-20250908-150001.csv b/top30/20250908/top30-av-20250908-150001.csv new file mode 100644 index 000000000000..70e59d692090 --- /dev/null +++ b/top30/20250908/top30-av-20250908-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1289,3,0,0.00,141079076,215164608,1246600000,141079076,0.00,65.57,11.32,11.32,181363150425,11.29,11.29,181363150425 +이트론,096040,2,10,5,-8,-44.44,129637557,178629584,906131295,129637557,-44.44,72.57,14.31,14.31,1924499184,21.24,21.24,1924499184 +엔케이,085310,3,1405,2,105,8.08,50677806,5695260,78880322,50677806,8.08,889.82,64.25,64.25,71864641488,64.84,64.84,71864641488 +이화전기,024810,4,295,2,98,49.75,40784715,47863388,218948640,40784715,49.75,85.21,18.63,18.63,10872324717,16.83,16.83,10872324717 +이아이디,093230,5,103,5,-6,-5.50,27371905,38470400,254384360,27371905,-5.50,71.15,10.76,10.76,2921304299,11.15,11.15,2921304299 +오성첨단소재,052420,6,1889,2,32,1.72,26886390,33798416,91170474,26886390,1.72,79.55,29.49,29.49,51378297892,29.83,29.83,51378297892 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,21970410,2963860,1497000000,21970410,0.00,741.28,1.47,1.47,1784938385,1.49,1.49,1784938385 +씨피시스템,413630,8,2410,1,555,29.92,20157088,2777604,36436626,20157088,29.92,725.70,55.32,55.32,46101329656,52.50,52.50,46101329656 +PS일렉트로닉스,332570,9,5500,2,600,12.24,19858184,7105264,43258755,19858184,12.24,279.49,45.91,45.91,110276481525,46.35,46.35,110276481525 +KODEX 코스닥150선물인버스,251340,10,3370,5,-25,-0.74,19741091,22516072,74800000,19741091,-0.74,87.68,26.39,26.39,66552960696,26.40,26.40,66552960696 +KODEX 2차전지산업레버리지,462330,11,994,3,0,0.00,19473708,17590792,323100000,19473708,0.00,110.70,6.03,6.03,19431524385,6.05,6.05,19431524385 +KD,044180,12,767,1,177,30.00,19355663,949408,26717799,19355663,30.00,2038.71,72.44,72.44,14476105581,70.64,70.64,14476105581 +KODEX 인버스,114800,13,3467,2,2,0.06,18784095,27301682,216000000,18784095,0.06,68.80,8.70,8.70,65085442463,8.69,8.69,65085442463 +에이프로젠,007460,14,743,2,41,5.84,17466005,1451402,326707628,17466005,5.84,1203.39,5.35,5.35,13257094994,5.46,5.46,13257094994 +HJ중공업,097230,15,29500,2,1900,6.88,17440088,24654894,83274281,17440088,6.88,70.74,20.94,20.94,508568942225,20.70,20.70,508568942225 +KODEX 코스닥150레버리지,233740,16,9165,2,115,1.27,15483181,17096798,202300000,15483181,1.27,90.56,7.65,7.65,141913391559,7.65,7.65,141913391559 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,67,3,0,0.00,14877381,368267,633000000,14877381,0.00,4039.84,2.35,2.35,1015146440,2.39,2.39,1015146440 +클로봇,466100,18,22150,2,1600,7.79,14776195,2313314,24764639,14776195,7.79,638.75,59.67,59.67,330070361375,60.17,60.17,330070361375 +오리엔탈정공,014940,19,10350,2,1550,17.61,14478088,2316116,45573661,14478088,17.61,625.10,31.77,31.77,142685126750,30.25,30.25,142685126750 +앱코,129890,20,1126,2,33,3.02,14296988,2635368,50643410,14296988,3.02,542.50,28.23,28.23,16578100032,29.07,29.07,16578100032 +스맥,099440,21,4285,2,295,7.39,13588342,4687704,68243394,13588342,7.39,289.87,19.91,19.91,58159491336,19.89,19.89,58159491336 +화승알앤에이,378850,22,3900,1,900,30.00,11708510,18758,18993623,11708510,30.00,9999.99,61.64,61.64,42379924563,57.21,57.21,42379924563 +우리기술,032820,23,4035,5,-25,-0.62,10456208,13065648,165530656,10456208,-0.62,80.03,6.32,6.32,42596212428,6.38,6.38,42596212428 +세진중공업,075580,24,23600,2,4300,22.28,10265773,3397109,56849456,10265773,22.28,302.19,18.06,18.06,232263452965,17.31,17.31,232263452965 +KODEX 레버리지,122630,25,25105,2,30,0.12,10238463,16686797,95850000,10238463,0.12,61.36,10.68,10.68,257535689676,10.70,10.70,257535689676 +일승,333430,26,6610,2,440,7.13,8798794,1685165,30726747,8798794,7.13,522.13,28.64,28.64,57850735345,28.48,28.48,57850735345 +SGA,049470,27,3295,2,405,14.01,8762644,1927720,58862249,8762644,14.01,454.56,14.89,14.89,27571409646,14.22,14.22,27571409646 +코닉오토메이션,391710,28,2680,2,60,2.29,8256200,40886256,42065086,8256200,2.29,20.19,19.63,19.63,22275224151,19.76,19.76,22275224151 +금강공업,014280,29,5060,2,720,16.59,7923504,43712,29329357,7923504,16.59,9999.99,27.02,27.02,41117108831,27.71,27.71,41117108831 +삼성전자,005930,30,69850,2,350,0.50,7699929,11526724,5919637922,7699929,0.50,66.80,0.13,0.13,539001451350,0.13,0.13,539001451350 diff --git a/top30/20250908/top30-av-20250908-151000.csv b/top30/20250908/top30-av-20250908-151000.csv new file mode 100644 index 000000000000..7f3fa4b4364b --- /dev/null +++ b/top30/20250908/top30-av-20250908-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1285,5,-4,-0.31,148860564,215164608,1246600000,148860564,-0.31,69.18,11.94,11.94,191368912776,11.95,11.95,191368912776 +이트론,096040,2,10,5,-8,-44.44,129637557,178629584,906131295,129637557,-44.44,72.57,14.31,14.31,1924499184,21.24,21.24,1924499184 +엔케이,085310,3,1393,2,93,7.15,51158988,5695260,78880322,51158988,7.15,898.27,64.86,64.86,72537029693,66.01,66.01,72537029693 +이화전기,024810,4,295,2,98,49.75,40784715,47863388,218948640,40784715,49.75,85.21,18.63,18.63,10872324717,16.83,16.83,10872324717 +이아이디,093230,5,103,5,-6,-5.50,27371905,38470400,254384360,27371905,-5.50,71.15,10.76,10.76,2921304299,11.15,11.15,2921304299 +오성첨단소재,052420,6,1885,2,28,1.51,27146078,33798416,91170474,27146078,1.51,80.32,29.78,29.78,51867531320,30.18,30.18,51867531320 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,1,1.25,22187461,2963860,1497000000,22187461,1.25,748.60,1.48,1.48,1802307466,1.49,1.49,1802307466 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,20772682,22516072,74800000,20772682,-1.03,92.26,27.77,27.77,70025261386,27.86,27.86,70025261386 +씨피시스템,413630,9,2410,1,555,29.92,20157308,2777604,36436626,20157308,29.92,725.71,55.32,55.32,46101859856,52.50,52.50,46101859856 +PS일렉트로닉스,332570,10,5510,2,610,12.45,19972862,7105264,43258755,19972862,12.45,281.10,46.17,46.17,110907803280,46.53,46.53,110907803280 +KODEX 2차전지산업레버리지,462330,11,997,2,3,0.30,19670619,17590792,323100000,19670619,0.30,111.82,6.09,6.09,19627910035,6.09,6.09,19627910035 +KD,044180,12,767,1,177,30.00,19355710,949408,26717799,19355710,30.00,2038.71,72.44,72.44,14476141630,70.64,70.64,14476141630 +KODEX 인버스,114800,13,3465,3,0,0.00,19206891,27301682,216000000,19206891,0.00,70.35,8.89,8.89,66550020738,8.89,8.89,66550020738 +HJ중공업,097230,14,28700,2,1100,3.99,18026046,24654894,83274281,18026046,3.99,73.11,21.65,21.65,525539763000,21.99,21.99,525539763000 +에이프로젠,007460,15,747,2,45,6.41,17649233,1451402,326707628,17649233,6.41,1216.01,5.40,5.40,13393357347,5.49,5.49,13393357347 +오리엔탈정공,014940,16,10830,2,2030,23.07,16005368,2316116,45573661,16005368,23.07,691.04,35.12,35.12,159132819805,32.24,32.24,159132819805 +KODEX 코스닥150레버리지,233740,17,9195,2,145,1.60,15869166,17096798,202300000,15869166,1.60,92.82,7.84,7.84,145455735663,7.82,7.82,145455735663 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,68,2,1,1.49,14877387,368267,633000000,14877387,1.49,4039.84,2.35,2.35,1015146844,2.36,2.36,1015146844 +클로봇,466100,19,22200,2,1650,8.03,14857425,2313314,24764639,14857425,8.03,642.26,59.99,59.99,331871264100,60.36,60.36,331871264100 +앱코,129890,20,1127,2,34,3.11,14362809,2635368,50643410,14362809,3.11,545.00,28.36,28.36,16652175727,29.18,29.18,16652175727 +스맥,099440,21,4270,2,280,7.02,13734139,4687704,68243394,13734139,7.02,292.98,20.13,20.13,58782877208,20.17,20.17,58782877208 +화승알앤에이,378850,22,3900,1,900,30.00,11712905,18758,18993623,11712905,30.00,9999.99,61.67,61.67,42397065063,57.24,57.24,42397065063 +KODEX 레버리지,122630,23,25185,2,110,0.44,11156199,16686797,95850000,11156199,0.44,66.86,11.64,11.64,280630439363,11.63,11.63,280630439363 +우리기술,032820,24,4030,5,-30,-0.74,10661332,13065648,165530656,10661332,-0.74,81.60,6.44,6.44,43422016031,6.51,6.51,43422016031 +세진중공업,075580,25,23400,2,4100,21.24,10459006,3397109,56849456,10459006,21.24,307.88,18.40,18.40,236802074765,17.80,17.80,236802074765 +SGA,049470,26,3305,2,415,14.36,9164321,1927720,58862249,9164321,14.36,475.40,15.57,15.57,28887790689,14.85,14.85,28887790689 +일승,333430,27,6610,2,440,7.13,8901769,1685165,30726747,8901769,7.13,528.24,28.97,28.97,58532823595,28.82,28.82,58532823595 +코닉오토메이션,391710,28,2695,2,75,2.86,8332140,40886256,42065086,8332140,2.86,20.38,19.81,19.81,22479155486,19.83,19.83,22479155486 +금강공업,014280,29,5020,2,680,15.67,7989884,43712,29329357,7989884,15.67,9999.99,27.24,27.24,41451325191,28.15,28.15,41451325191 +삼성전자,005930,30,70000,2,500,0.72,7962951,11526724,5919637922,7962951,0.72,69.08,0.13,0.13,557407954600,0.13,0.13,557407954600 diff --git a/top30/20250908/top30-av-20250908-152000.csv b/top30/20250908/top30-av-20250908-152000.csv new file mode 100644 index 000000000000..8b3c6868958c --- /dev/null +++ b/top30/20250908/top30-av-20250908-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,5,-10,-0.78,160290123,215164608,1246600000,160290123,-0.78,74.50,12.86,12.86,206009222064,12.92,12.92,206009222064 +이트론,096040,2,10,5,-8,-44.44,129637557,178629584,906131295,129637557,-44.44,72.57,14.31,14.31,1924499184,21.24,21.24,1924499184 +엔케이,085310,3,1394,2,94,7.23,51592070,5695260,78880322,51592070,7.23,905.88,65.41,65.41,73140576350,66.52,66.52,73140576350 +이화전기,024810,4,295,2,98,49.75,40784715,47863388,218948640,40784715,49.75,85.21,18.63,18.63,10872324717,16.83,16.83,10872324717 +오성첨단소재,052420,5,1901,2,44,2.37,27758059,33798416,91170474,27758059,2.37,82.13,30.45,30.45,53026461120,30.60,30.60,53026461120 +이아이디,093230,6,103,5,-6,-5.50,27371905,38470400,254384360,27371905,-5.50,71.15,10.76,10.76,2921304299,11.15,11.15,2921304299 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,1,1.25,22261482,2963860,1497000000,22261482,1.25,751.10,1.49,1.49,1808259192,1.49,1.49,1808259192 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,21613464,22516072,74800000,21613464,-1.03,95.99,28.90,28.90,72852812638,28.99,28.99,72852812638 +KODEX 인버스,114800,9,3455,5,-10,-0.29,20699148,27301682,216000000,20699148,-0.29,75.82,9.58,9.58,71708085819,9.61,9.61,71708085819 +PS일렉트로닉스,332570,10,5500,2,600,12.24,20192472,7105264,43258755,20192472,12.24,284.19,46.68,46.68,112114866090,47.12,47.12,112114866090 +씨피시스템,413630,11,2410,1,555,29.92,20157978,2777604,36436626,20157978,29.92,725.73,55.32,55.32,46103474556,52.50,52.50,46103474556 +KODEX 2차전지산업레버리지,462330,12,999,2,5,0.50,19912348,17590792,323100000,19912348,0.50,113.20,6.16,6.16,19869153055,6.16,6.16,19869153055 +KD,044180,13,767,1,177,30.00,19358867,949408,26717799,19358867,30.00,2039.05,72.46,72.46,14478563049,70.65,70.65,14478563049 +HJ중공업,097230,14,29200,2,1600,5.80,18409988,24654894,83274281,18409988,5.80,74.67,22.11,22.11,536685744250,22.07,22.07,536685744250 +에이프로젠,007460,15,743,2,41,5.84,17920679,1451402,326707628,17920679,5.84,1234.72,5.49,5.49,13594989120,5.60,5.60,13594989120 +오리엔탈정공,014940,16,10860,2,2060,23.41,17060430,2316116,45573661,17060430,23.41,736.60,37.43,37.43,170628603145,34.48,34.48,170628603145 +KODEX 코스닥150레버리지,233740,17,9215,2,165,1.82,16589827,17096798,202300000,16589827,1.82,97.03,8.20,8.20,152089309593,8.16,8.16,152089309593 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,68,2,1,1.49,15406391,368267,633000000,15406391,1.49,4183.48,2.43,2.43,1050590114,2.44,2.44,1050590114 +클로봇,466100,19,22050,2,1500,7.30,15022404,2313314,24764639,15022404,7.30,649.39,60.66,60.66,335519954825,61.44,61.44,335519954825 +앱코,129890,20,1130,2,37,3.39,14429743,2635368,50643410,14429743,3.39,547.54,28.49,28.49,16727656600,29.23,29.23,16727656600 +스맥,099440,21,4280,2,290,7.27,13991793,4687704,68243394,13991793,7.27,298.48,20.50,20.50,59883284207,20.50,20.50,59883284207 +KODEX 레버리지,122630,22,25285,2,210,0.84,12053675,16686797,95850000,12053675,0.84,72.23,12.58,12.58,303279937260,12.51,12.51,303279937260 +화승알앤에이,378850,23,3900,1,900,30.00,11721034,18758,18993623,11721034,30.00,9999.99,61.71,61.71,42428768163,57.28,57.28,42428768163 +우리기술,032820,24,4025,5,-35,-0.86,10884696,13065648,165530656,10884696,-0.86,83.31,6.58,6.58,44321490786,6.65,6.65,44321490786 +세진중공업,075580,25,23400,2,4100,21.24,10643841,3397109,56849456,10643841,21.24,313.32,18.72,18.72,241145316790,18.13,18.13,241145316790 +SGA,049470,26,3350,2,460,15.92,9809954,1927720,58862249,9809954,15.92,508.89,16.67,16.67,31046594923,15.74,15.74,31046594923 +일승,333430,27,6560,2,390,6.32,9038003,1685165,30726747,9038003,6.32,536.33,29.41,29.41,59429797055,29.48,29.48,59429797055 +코닉오토메이션,391710,28,2700,2,80,3.05,8433165,40886256,42065086,8433165,3.05,20.63,20.05,20.05,22751117651,20.03,20.03,22751117651 +삼성전자,005930,29,70100,2,600,0.86,8288621,11526724,5919637922,8288621,0.86,71.91,0.14,0.14,580230710100,0.14,0.14,580230710100 +금강공업,014280,30,4985,2,645,14.86,8109799,43712,29329357,8109799,14.86,9999.99,27.65,27.65,42049587196,28.76,28.76,42049587196 diff --git a/top30/20250908/top30-av-20250908-153000.csv b/top30/20250908/top30-av-20250908-153000.csv new file mode 100644 index 000000000000..8b3c6868958c --- /dev/null +++ b/top30/20250908/top30-av-20250908-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,5,-10,-0.78,160290123,215164608,1246600000,160290123,-0.78,74.50,12.86,12.86,206009222064,12.92,12.92,206009222064 +이트론,096040,2,10,5,-8,-44.44,129637557,178629584,906131295,129637557,-44.44,72.57,14.31,14.31,1924499184,21.24,21.24,1924499184 +엔케이,085310,3,1394,2,94,7.23,51592070,5695260,78880322,51592070,7.23,905.88,65.41,65.41,73140576350,66.52,66.52,73140576350 +이화전기,024810,4,295,2,98,49.75,40784715,47863388,218948640,40784715,49.75,85.21,18.63,18.63,10872324717,16.83,16.83,10872324717 +오성첨단소재,052420,5,1901,2,44,2.37,27758059,33798416,91170474,27758059,2.37,82.13,30.45,30.45,53026461120,30.60,30.60,53026461120 +이아이디,093230,6,103,5,-6,-5.50,27371905,38470400,254384360,27371905,-5.50,71.15,10.76,10.76,2921304299,11.15,11.15,2921304299 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,1,1.25,22261482,2963860,1497000000,22261482,1.25,751.10,1.49,1.49,1808259192,1.49,1.49,1808259192 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,21613464,22516072,74800000,21613464,-1.03,95.99,28.90,28.90,72852812638,28.99,28.99,72852812638 +KODEX 인버스,114800,9,3455,5,-10,-0.29,20699148,27301682,216000000,20699148,-0.29,75.82,9.58,9.58,71708085819,9.61,9.61,71708085819 +PS일렉트로닉스,332570,10,5500,2,600,12.24,20192472,7105264,43258755,20192472,12.24,284.19,46.68,46.68,112114866090,47.12,47.12,112114866090 +씨피시스템,413630,11,2410,1,555,29.92,20157978,2777604,36436626,20157978,29.92,725.73,55.32,55.32,46103474556,52.50,52.50,46103474556 +KODEX 2차전지산업레버리지,462330,12,999,2,5,0.50,19912348,17590792,323100000,19912348,0.50,113.20,6.16,6.16,19869153055,6.16,6.16,19869153055 +KD,044180,13,767,1,177,30.00,19358867,949408,26717799,19358867,30.00,2039.05,72.46,72.46,14478563049,70.65,70.65,14478563049 +HJ중공업,097230,14,29200,2,1600,5.80,18409988,24654894,83274281,18409988,5.80,74.67,22.11,22.11,536685744250,22.07,22.07,536685744250 +에이프로젠,007460,15,743,2,41,5.84,17920679,1451402,326707628,17920679,5.84,1234.72,5.49,5.49,13594989120,5.60,5.60,13594989120 +오리엔탈정공,014940,16,10860,2,2060,23.41,17060430,2316116,45573661,17060430,23.41,736.60,37.43,37.43,170628603145,34.48,34.48,170628603145 +KODEX 코스닥150레버리지,233740,17,9215,2,165,1.82,16589827,17096798,202300000,16589827,1.82,97.03,8.20,8.20,152089309593,8.16,8.16,152089309593 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,68,2,1,1.49,15406391,368267,633000000,15406391,1.49,4183.48,2.43,2.43,1050590114,2.44,2.44,1050590114 +클로봇,466100,19,22050,2,1500,7.30,15022404,2313314,24764639,15022404,7.30,649.39,60.66,60.66,335519954825,61.44,61.44,335519954825 +앱코,129890,20,1130,2,37,3.39,14429743,2635368,50643410,14429743,3.39,547.54,28.49,28.49,16727656600,29.23,29.23,16727656600 +스맥,099440,21,4280,2,290,7.27,13991793,4687704,68243394,13991793,7.27,298.48,20.50,20.50,59883284207,20.50,20.50,59883284207 +KODEX 레버리지,122630,22,25285,2,210,0.84,12053675,16686797,95850000,12053675,0.84,72.23,12.58,12.58,303279937260,12.51,12.51,303279937260 +화승알앤에이,378850,23,3900,1,900,30.00,11721034,18758,18993623,11721034,30.00,9999.99,61.71,61.71,42428768163,57.28,57.28,42428768163 +우리기술,032820,24,4025,5,-35,-0.86,10884696,13065648,165530656,10884696,-0.86,83.31,6.58,6.58,44321490786,6.65,6.65,44321490786 +세진중공업,075580,25,23400,2,4100,21.24,10643841,3397109,56849456,10643841,21.24,313.32,18.72,18.72,241145316790,18.13,18.13,241145316790 +SGA,049470,26,3350,2,460,15.92,9809954,1927720,58862249,9809954,15.92,508.89,16.67,16.67,31046594923,15.74,15.74,31046594923 +일승,333430,27,6560,2,390,6.32,9038003,1685165,30726747,9038003,6.32,536.33,29.41,29.41,59429797055,29.48,29.48,59429797055 +코닉오토메이션,391710,28,2700,2,80,3.05,8433165,40886256,42065086,8433165,3.05,20.63,20.05,20.05,22751117651,20.03,20.03,22751117651 +삼성전자,005930,29,70100,2,600,0.86,8288621,11526724,5919637922,8288621,0.86,71.91,0.14,0.14,580230710100,0.14,0.14,580230710100 +금강공업,014280,30,4985,2,645,14.86,8109799,43712,29329357,8109799,14.86,9999.99,27.65,27.65,42049587196,28.76,28.76,42049587196 diff --git a/top30/20250908/top30-av-20250908-154000.csv b/top30/20250908/top30-av-20250908-154000.csv new file mode 100644 index 000000000000..28e2603fd6b9 --- /dev/null +++ b/top30/20250908/top30-av-20250908-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,5,-10,-0.78,163248182,215164608,1246600000,163248182,-0.78,75.87,13.10,13.10,209792579525,13.16,13.16,209792579525 +이트론,096040,2,10,5,-8,-44.44,155121704,178629584,906131295,155121704,-44.44,86.84,17.12,17.12,2179340654,24.05,24.05,2179340654 +엔케이,085310,3,1390,2,90,6.92,51799904,5695260,78880322,51799904,6.92,909.53,65.67,65.67,73429465610,66.97,66.97,73429465610 +이화전기,024810,4,295,2,98,49.75,45817242,47863388,218948640,45817242,49.75,95.73,20.93,20.93,12356920182,19.13,19.13,12356920182 +이아이디,093230,5,102,5,-7,-6.42,28921055,38470400,254384360,28921055,-6.42,75.18,11.37,11.37,3079317599,11.87,11.87,3079317599 +오성첨단소재,052420,6,1892,2,35,1.88,28110704,33798416,91170474,28110704,1.88,83.17,30.83,30.83,53693665460,31.13,31.13,53693665460 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,23279002,2963860,1497000000,23279002,0.00,785.43,1.56,1.56,1889660792,1.58,1.58,1889660792 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,22034382,22516072,74800000,22034382,-1.03,97.86,29.46,29.46,74267097118,29.55,29.55,74267097118 +KODEX 인버스,114800,9,3460,5,-5,-0.14,21228313,27301682,216000000,21228313,-0.14,77.75,9.83,9.83,73538996719,9.84,9.84,73538996719 +PS일렉트로닉스,332570,10,5520,2,620,12.65,20341747,7105264,43258755,20341747,12.65,286.29,47.02,47.02,112938864090,47.30,47.30,112938864090 +씨피시스템,413630,11,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +KODEX 2차전지산업레버리지,462330,12,1000,2,6,0.60,20040415,17590792,323100000,20040415,0.60,113.93,6.20,6.20,19997220055,6.19,6.19,19997220055 +KD,044180,13,767,1,177,30.00,19361504,949408,26717799,19361504,30.00,2039.32,72.47,72.47,14480585628,70.66,70.66,14480585628 +HJ중공업,097230,14,29200,2,1600,5.80,18506758,24654894,83274281,18506758,5.80,75.06,22.22,22.22,539511428250,22.19,22.19,539511428250 +에이프로젠,007460,15,745,2,43,6.13,17996886,1451402,326707628,17996886,6.13,1239.97,5.51,5.51,13651763335,5.61,5.61,13651763335 +오리엔탈정공,014940,16,10900,2,2100,23.86,17329054,2316116,45573661,17329054,23.86,748.19,38.02,38.02,173556604745,34.94,34.94,173556604745 +KODEX 코스닥150레버리지,233740,17,9230,2,180,1.99,16929260,17096798,202300000,16929260,1.99,99.02,8.37,8.37,155222276183,8.31,8.31,155222276183 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,67,3,0,0.00,15418446,368267,633000000,15418446,0.00,4186.76,2.44,2.44,1051397799,2.48,2.48,1051397799 +클로봇,466100,19,22050,2,1500,7.30,15108135,2313314,24764639,15108135,7.30,653.09,61.01,61.01,337410323375,61.79,61.79,337410323375 +앱코,129890,20,1126,2,33,3.02,14471757,2635368,50643410,14471757,3.02,549.14,28.58,28.58,16774964364,29.42,29.42,16774964364 +스맥,099440,21,4270,2,280,7.02,14072977,4687704,68243394,14072977,7.02,300.21,20.62,20.62,60229939887,20.67,20.67,60229939887 +KODEX 레버리지,122630,22,25280,2,205,0.82,12233243,16686797,95850000,12233243,0.82,73.31,12.76,12.76,307819416300,12.70,12.70,307819416300 +화승알앤에이,378850,23,3900,1,900,30.00,11724526,18758,18993623,11724526,30.00,9999.99,61.73,61.73,42442386963,57.30,57.30,42442386963 +우리기술,032820,24,4020,5,-40,-0.99,11037747,13065648,165530656,11037747,-0.99,84.48,6.67,6.67,44936755806,6.75,6.75,44936755806 +세진중공업,075580,25,23500,2,4200,21.76,10748873,3397109,56849456,10748873,21.76,316.41,18.91,18.91,243613568790,18.24,18.24,243613568790 +SGA,049470,26,3330,2,440,15.22,9894263,1927720,58862249,9894263,15.22,513.26,16.81,16.81,31327343893,15.98,15.98,31327343893 +삼성전자,005930,27,70100,2,600,0.86,9198765,11526724,5919637922,9198765,0.86,79.80,0.16,0.16,644031804500,0.16,0.16,644031804500 +일승,333430,28,6530,2,360,5.83,9132927,1685165,30726747,9132927,5.83,541.96,29.72,29.72,60049650775,29.93,29.93,60049650775 +코닉오토메이션,391710,29,2690,2,70,2.67,8493370,40886256,42065086,8493370,2.67,20.77,20.19,20.19,22913069101,20.25,20.25,22913069101 +금강공업,014280,30,4985,2,645,14.86,8157939,43712,29329357,8157939,14.86,9999.99,27.81,27.81,42289565096,28.92,28.92,42289565096 diff --git a/top30/20250908/top30-av-20250908-155000.csv b/top30/20250908/top30-av-20250908-155000.csv new file mode 100644 index 000000000000..aa9793843505 --- /dev/null +++ b/top30/20250908/top30-av-20250908-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,5,-10,-0.78,163431173,215164608,1246600000,163431173,-0.78,75.96,13.11,13.11,210026625014,13.17,13.17,210026625014 +이트론,096040,2,10,5,-8,-44.44,156470068,178629584,906131295,156470068,-44.44,87.59,17.27,17.27,2192824294,24.20,24.20,2192824294 +엔케이,085310,3,1390,2,90,6.92,51827913,5695260,78880322,51827913,6.92,910.02,65.70,65.70,73468398120,67.01,67.01,73468398120 +이화전기,024810,4,295,2,98,49.75,46389651,47863388,218948640,46389651,49.75,96.92,21.19,21.19,12525780837,19.39,19.39,12525780837 +이아이디,093230,5,102,5,-7,-6.42,29163418,38470400,254384360,29163418,-6.42,75.81,11.46,11.46,3104038625,11.96,11.96,3104038625 +오성첨단소재,052420,6,1892,2,35,1.88,28122141,33798416,91170474,28122141,1.88,83.21,30.85,30.85,53715304264,31.14,31.14,53715304264 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,23299102,2963860,1497000000,23299102,0.00,786.11,1.56,1.56,1891268792,1.58,1.58,1891268792 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,22037724,22516072,74800000,22037724,-1.03,97.88,29.46,29.46,74278326238,29.55,29.55,74278326238 +KODEX 인버스,114800,9,3460,5,-5,-0.14,21246078,27301682,216000000,21246078,-0.14,77.82,9.84,9.84,73600463619,9.85,9.85,73600463619 +PS일렉트로닉스,332570,10,5520,2,620,12.65,20344145,7105264,43258755,20344145,12.65,286.32,47.03,47.03,112952101050,47.30,47.30,112952101050 +씨피시스템,413630,11,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +KODEX 2차전지산업레버리지,462330,12,1000,2,6,0.60,20043276,17590792,323100000,20043276,0.60,113.94,6.20,6.20,20000081055,6.19,6.19,20000081055 +KD,044180,13,767,1,177,30.00,19361504,949408,26717799,19361504,30.00,2039.32,72.47,72.47,14480585628,70.66,70.66,14480585628 +HJ중공업,097230,14,29200,2,1600,5.80,18514674,24654894,83274281,18514674,5.80,75.10,22.23,22.23,539742575450,22.20,22.20,539742575450 +에이프로젠,007460,15,745,2,43,6.13,18009210,1451402,326707628,18009210,6.13,1240.81,5.51,5.51,13660944715,5.61,5.61,13660944715 +오리엔탈정공,014940,16,10900,2,2100,23.86,17329096,2316116,45573661,17329096,23.86,748.20,38.02,38.02,173557062545,34.94,34.94,173557062545 +KODEX 코스닥150레버리지,233740,17,9230,2,180,1.99,16935606,17096798,202300000,16935606,1.99,99.06,8.37,8.37,155280849763,8.32,8.32,155280849763 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,67,3,0,0.00,15504152,368267,633000000,15504152,0.00,4210.03,2.45,2.45,1057140101,2.49,2.49,1057140101 +클로봇,466100,19,22050,2,1500,7.30,15111977,2313314,24764639,15111977,7.30,653.26,61.02,61.02,337495039475,61.81,61.81,337495039475 +앱코,129890,20,1126,2,33,3.02,14476887,2635368,50643410,14476887,3.02,549.33,28.59,28.59,16780740744,29.43,29.43,16780740744 +스맥,099440,21,4270,2,280,7.02,14084856,4687704,68243394,14084856,7.02,300.46,20.64,20.64,60280663217,20.69,20.69,60280663217 +KODEX 레버리지,122630,22,25280,2,205,0.82,12248200,16686797,95850000,12248200,0.82,73.40,12.78,12.78,308197529260,12.72,12.72,308197529260 +화승알앤에이,378850,23,3900,1,900,30.00,11725128,18758,18993623,11725128,30.00,9999.99,61.73,61.73,42444734763,57.30,57.30,42444734763 +우리기술,032820,24,4020,5,-40,-0.99,11048448,13065648,165530656,11048448,-0.99,84.56,6.67,6.67,44979773826,6.76,6.76,44979773826 +세진중공업,075580,25,23500,2,4200,21.76,10749018,3397109,56849456,10749018,21.76,316.42,18.91,18.91,243616976290,18.24,18.24,243616976290 +SGA,049470,26,3330,2,440,15.22,9900015,1927720,58862249,9900015,15.22,513.56,16.82,16.82,31346498053,15.99,15.99,31346498053 +삼성전자,005930,27,70100,2,600,0.86,9198765,11526724,5919637922,9198765,0.86,79.80,0.16,0.16,644031804500,0.16,0.16,644031804500 +일승,333430,28,6530,2,360,5.83,9137268,1685165,30726747,9137268,5.83,542.22,29.74,29.74,60077997505,29.94,29.94,60077997505 +코닉오토메이션,391710,29,2690,2,70,2.67,8495051,40886256,42065086,8495051,2.67,20.78,20.20,20.20,22917590991,20.25,20.25,22917590991 +금강공업,014280,30,4985,2,645,14.86,8160079,43712,29329357,8160079,14.86,9999.99,27.82,27.82,42300232996,28.93,28.93,42300232996 diff --git a/top30/20250908/top30-av-20250908-160001.csv b/top30/20250908/top30-av-20250908-160001.csv new file mode 100644 index 000000000000..e0a7dea1c418 --- /dev/null +++ b/top30/20250908/top30-av-20250908-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,5,-10,-0.78,163585428,215164608,1246600000,163585428,-0.78,76.03,13.12,13.12,210223917159,13.19,13.19,210223917159 +이트론,096040,2,10,5,-8,-44.44,156924773,178629584,906131295,156924773,-44.44,87.85,17.32,17.32,2197371344,24.25,24.25,2197371344 +엔케이,085310,3,1390,2,90,6.92,51840466,5695260,78880322,51840466,6.92,910.24,65.72,65.72,73485846790,67.02,67.02,73485846790 +이화전기,024810,4,295,2,98,49.75,46486163,47863388,218948640,46486163,49.75,97.12,21.23,21.23,12554251877,19.44,19.44,12554251877 +이아이디,093230,5,102,5,-7,-6.42,29419688,38470400,254384360,29419688,-6.42,76.47,11.57,11.57,3130178165,12.06,12.06,3130178165 +오성첨단소재,052420,6,1892,2,35,1.88,28122670,33798416,91170474,28122670,1.88,83.21,30.85,30.85,53716305132,31.14,31.14,53716305132 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,23299202,2963860,1497000000,23299202,0.00,786.11,1.56,1.56,1891276792,1.58,1.58,1891276792 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,22088824,22516072,74800000,22088824,-1.03,98.10,29.53,29.53,74450022238,29.62,29.62,74450022238 +KODEX 인버스,114800,9,3460,5,-5,-0.14,21250817,27301682,216000000,21250817,-0.14,77.84,9.84,9.84,73616860559,9.85,9.85,73616860559 +PS일렉트로닉스,332570,10,5520,2,620,12.65,20345230,7105264,43258755,20345230,12.65,286.34,47.03,47.03,112958090250,47.30,47.30,112958090250 +씨피시스템,413630,11,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +KODEX 2차전지산업레버리지,462330,12,1000,2,6,0.60,20043276,17590792,323100000,20043276,0.60,113.94,6.20,6.20,20000081055,6.19,6.19,20000081055 +KD,044180,13,767,1,177,30.00,19361513,949408,26717799,19361513,30.00,2039.32,72.47,72.47,14480592531,70.66,70.66,14480592531 +HJ중공업,097230,14,29200,2,1600,5.80,18524516,24654894,83274281,18524516,5.80,75.14,22.25,22.25,540029961850,22.21,22.21,540029961850 +에이프로젠,007460,15,745,2,43,6.13,18011256,1451402,326707628,18011256,6.13,1240.96,5.51,5.51,13662468985,5.61,5.61,13662468985 +오리엔탈정공,014940,16,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +KODEX 코스닥150레버리지,233740,17,9230,2,180,1.99,16941358,17096798,202300000,16941358,1.99,99.09,8.37,8.37,155333940723,8.32,8.32,155333940723 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,67,3,0,0.00,15504152,368267,633000000,15504152,0.00,4210.03,2.45,2.45,1057140101,2.49,2.49,1057140101 +클로봇,466100,19,22050,2,1500,7.30,15113268,2313314,24764639,15113268,7.30,653.32,61.03,61.03,337523506025,61.81,61.81,337523506025 +앱코,129890,20,1126,2,33,3.02,14477077,2635368,50643410,14477077,3.02,549.34,28.59,28.59,16780954684,29.43,29.43,16780954684 +스맥,099440,21,4270,2,280,7.02,14088604,4687704,68243394,14088604,7.02,300.54,20.64,20.64,60296667177,20.69,20.69,60296667177 +KODEX 레버리지,122630,22,25280,2,205,0.82,12248488,16686797,95850000,12248488,0.82,73.40,12.78,12.78,308204809900,12.72,12.72,308204809900 +화승알앤에이,378850,23,3900,1,900,30.00,11725131,18758,18993623,11725131,30.00,9999.99,61.73,61.73,42444746463,57.30,57.30,42444746463 +우리기술,032820,24,4020,5,-40,-0.99,11052859,13065648,165530656,11052859,-0.99,84.59,6.68,6.68,44997506046,6.76,6.76,44997506046 +세진중공업,075580,25,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +SGA,049470,26,3330,2,440,15.22,9900533,1927720,58862249,9900533,15.22,513.59,16.82,16.82,31348222993,15.99,15.99,31348222993 +삼성전자,005930,27,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +일승,333430,28,6530,2,360,5.83,9139307,1685165,30726747,9139307,5.83,542.34,29.74,29.74,60091312175,29.95,29.95,60091312175 +코닉오토메이션,391710,29,2690,2,70,2.67,8495688,40886256,42065086,8495688,2.67,20.78,20.20,20.20,22919304521,20.25,20.25,22919304521 +금강공업,014280,30,4985,2,645,14.86,8161277,43712,29329357,8161277,14.86,9999.99,27.83,27.83,42306205026,28.94,28.94,42306205026 diff --git a/top30/20250908/top30-av-20250908-161001.csv b/top30/20250908/top30-av-20250908-161001.csv new file mode 100644 index 000000000000..e0a7dea1c418 --- /dev/null +++ b/top30/20250908/top30-av-20250908-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,5,-10,-0.78,163585428,215164608,1246600000,163585428,-0.78,76.03,13.12,13.12,210223917159,13.19,13.19,210223917159 +이트론,096040,2,10,5,-8,-44.44,156924773,178629584,906131295,156924773,-44.44,87.85,17.32,17.32,2197371344,24.25,24.25,2197371344 +엔케이,085310,3,1390,2,90,6.92,51840466,5695260,78880322,51840466,6.92,910.24,65.72,65.72,73485846790,67.02,67.02,73485846790 +이화전기,024810,4,295,2,98,49.75,46486163,47863388,218948640,46486163,49.75,97.12,21.23,21.23,12554251877,19.44,19.44,12554251877 +이아이디,093230,5,102,5,-7,-6.42,29419688,38470400,254384360,29419688,-6.42,76.47,11.57,11.57,3130178165,12.06,12.06,3130178165 +오성첨단소재,052420,6,1892,2,35,1.88,28122670,33798416,91170474,28122670,1.88,83.21,30.85,30.85,53716305132,31.14,31.14,53716305132 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,23299202,2963860,1497000000,23299202,0.00,786.11,1.56,1.56,1891276792,1.58,1.58,1891276792 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,22088824,22516072,74800000,22088824,-1.03,98.10,29.53,29.53,74450022238,29.62,29.62,74450022238 +KODEX 인버스,114800,9,3460,5,-5,-0.14,21250817,27301682,216000000,21250817,-0.14,77.84,9.84,9.84,73616860559,9.85,9.85,73616860559 +PS일렉트로닉스,332570,10,5520,2,620,12.65,20345230,7105264,43258755,20345230,12.65,286.34,47.03,47.03,112958090250,47.30,47.30,112958090250 +씨피시스템,413630,11,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +KODEX 2차전지산업레버리지,462330,12,1000,2,6,0.60,20043276,17590792,323100000,20043276,0.60,113.94,6.20,6.20,20000081055,6.19,6.19,20000081055 +KD,044180,13,767,1,177,30.00,19361513,949408,26717799,19361513,30.00,2039.32,72.47,72.47,14480592531,70.66,70.66,14480592531 +HJ중공업,097230,14,29200,2,1600,5.80,18524516,24654894,83274281,18524516,5.80,75.14,22.25,22.25,540029961850,22.21,22.21,540029961850 +에이프로젠,007460,15,745,2,43,6.13,18011256,1451402,326707628,18011256,6.13,1240.96,5.51,5.51,13662468985,5.61,5.61,13662468985 +오리엔탈정공,014940,16,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +KODEX 코스닥150레버리지,233740,17,9230,2,180,1.99,16941358,17096798,202300000,16941358,1.99,99.09,8.37,8.37,155333940723,8.32,8.32,155333940723 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,67,3,0,0.00,15504152,368267,633000000,15504152,0.00,4210.03,2.45,2.45,1057140101,2.49,2.49,1057140101 +클로봇,466100,19,22050,2,1500,7.30,15113268,2313314,24764639,15113268,7.30,653.32,61.03,61.03,337523506025,61.81,61.81,337523506025 +앱코,129890,20,1126,2,33,3.02,14477077,2635368,50643410,14477077,3.02,549.34,28.59,28.59,16780954684,29.43,29.43,16780954684 +스맥,099440,21,4270,2,280,7.02,14088604,4687704,68243394,14088604,7.02,300.54,20.64,20.64,60296667177,20.69,20.69,60296667177 +KODEX 레버리지,122630,22,25280,2,205,0.82,12248488,16686797,95850000,12248488,0.82,73.40,12.78,12.78,308204809900,12.72,12.72,308204809900 +화승알앤에이,378850,23,3900,1,900,30.00,11725131,18758,18993623,11725131,30.00,9999.99,61.73,61.73,42444746463,57.30,57.30,42444746463 +우리기술,032820,24,4020,5,-40,-0.99,11052859,13065648,165530656,11052859,-0.99,84.59,6.68,6.68,44997506046,6.76,6.76,44997506046 +세진중공업,075580,25,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +SGA,049470,26,3330,2,440,15.22,9900533,1927720,58862249,9900533,15.22,513.59,16.82,16.82,31348222993,15.99,15.99,31348222993 +삼성전자,005930,27,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +일승,333430,28,6530,2,360,5.83,9139307,1685165,30726747,9139307,5.83,542.34,29.74,29.74,60091312175,29.95,29.95,60091312175 +코닉오토메이션,391710,29,2690,2,70,2.67,8495688,40886256,42065086,8495688,2.67,20.78,20.20,20.20,22919304521,20.25,20.25,22919304521 +금강공업,014280,30,4985,2,645,14.86,8161277,43712,29329357,8161277,14.86,9999.99,27.83,27.83,42306205026,28.94,28.94,42306205026 diff --git a/top30/20250908/top30-av-20250908-162000.csv b/top30/20250908/top30-av-20250908-162000.csv new file mode 100644 index 000000000000..5b9d3e1f85b0 --- /dev/null +++ b/top30/20250908/top30-av-20250908-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,5,-10,-0.78,164047470,215164608,1246600000,164047470,-0.78,76.24,13.16,13.16,210815330919,13.22,13.22,210815330919 +이트론,096040,2,10,5,-8,-44.44,156924773,178629584,906131295,156924773,-44.44,87.85,17.32,17.32,2197371344,24.25,24.25,2197371344 +엔케이,085310,3,1390,2,90,6.92,51850184,5695260,78880322,51850184,6.92,910.41,65.73,65.73,73499315938,67.03,67.03,73499315938 +이화전기,024810,4,295,2,98,49.75,46486163,47863388,218948640,46486163,49.75,97.12,21.23,21.23,12554251877,19.44,19.44,12554251877 +이아이디,093230,5,102,5,-7,-6.42,29419688,38470400,254384360,29419688,-6.42,76.47,11.57,11.57,3130178165,12.06,12.06,3130178165 +오성첨단소재,052420,6,1892,2,35,1.88,28142861,33798416,91170474,28142861,1.88,83.27,30.87,30.87,53754445931,31.16,31.16,53754445931 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,23329202,2963860,1497000000,23329202,0.00,787.12,1.56,1.56,1893676792,1.58,1.58,1893676792 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,22098535,22516072,74800000,22098535,-1.03,98.15,29.54,29.54,74482602643,29.64,29.64,74482602643 +KODEX 인버스,114800,9,3460,5,-5,-0.14,21265340,27301682,216000000,21265340,-0.14,77.89,9.85,9.85,73667037524,9.86,9.86,73667037524 +PS일렉트로닉스,332570,10,5520,2,620,12.65,20351915,7105264,43258755,20351915,12.65,286.43,47.05,47.05,112994991450,47.32,47.32,112994991450 +씨피시스템,413630,11,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +KODEX 2차전지산업레버리지,462330,12,1000,2,6,0.60,20044293,17590792,323100000,20044293,0.60,113.95,6.20,6.20,20001099072,6.19,6.19,20001099072 +KD,044180,13,767,1,177,30.00,19361653,949408,26717799,19361653,30.00,2039.34,72.47,72.47,14480699911,70.66,70.66,14480699911 +HJ중공업,097230,14,29200,2,1600,5.80,18529362,24654894,83274281,18529362,5.80,75.15,22.25,22.25,540171465050,22.21,22.21,540171465050 +에이프로젠,007460,15,745,2,43,6.13,18016709,1451402,326707628,18016709,6.13,1241.33,5.51,5.51,13666531470,5.61,5.61,13666531470 +오리엔탈정공,014940,16,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +KODEX 코스닥150레버리지,233740,17,9230,2,180,1.99,16948516,17096798,202300000,16948516,1.99,99.13,8.38,8.38,155400009063,8.32,8.32,155400009063 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,67,3,0,0.00,15504152,368267,633000000,15504152,0.00,4210.03,2.45,2.45,1057140101,2.49,2.49,1057140101 +클로봇,466100,19,22050,2,1500,7.30,15119227,2313314,24764639,15119227,7.30,653.57,61.05,61.05,337655199925,61.83,61.83,337655199925 +앱코,129890,20,1126,2,33,3.02,14481148,2635368,50643410,14481148,3.02,549.49,28.59,28.59,16785522346,29.44,29.44,16785522346 +스맥,099440,21,4270,2,280,7.02,14096830,4687704,68243394,14096830,7.02,300.72,20.66,20.66,60331915587,20.70,20.70,60331915587 +KODEX 레버리지,122630,22,25280,2,205,0.82,12255073,16686797,95850000,12255073,0.82,73.44,12.79,12.79,308371278700,12.73,12.73,308371278700 +화승알앤에이,378850,23,3900,1,900,30.00,11730999,18758,18993623,11730999,30.00,9999.99,61.76,61.76,42467631663,57.33,57.33,42467631663 +우리기술,032820,24,4020,5,-40,-0.99,11054880,13065648,165530656,11054880,-0.99,84.61,6.68,6.68,45005630466,6.76,6.76,45005630466 +세진중공업,075580,25,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +SGA,049470,26,3330,2,440,15.22,9907616,1927720,58862249,9907616,15.22,513.96,16.83,16.83,31372057288,16.01,16.01,31372057288 +삼성전자,005930,27,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +일승,333430,28,6530,2,360,5.83,9145975,1685165,30726747,9145975,5.83,542.73,29.77,29.77,60135320975,29.97,29.97,60135320975 +코닉오토메이션,391710,29,2690,2,70,2.67,8503931,40886256,42065086,8503931,2.67,20.80,20.22,20.22,22941560621,20.27,20.27,22941560621 +금강공업,014280,30,4985,2,645,14.86,8165256,43712,29329357,8165256,14.86,9999.99,27.84,27.84,42325881181,28.95,28.95,42325881181 diff --git a/top30/20250908/top30-av-20250908-163001.csv b/top30/20250908/top30-av-20250908-163001.csv new file mode 100644 index 000000000000..3df0af375916 --- /dev/null +++ b/top30/20250908/top30-av-20250908-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,5,-10,-0.78,164280890,215164608,1246600000,164280890,-0.78,76.35,13.18,13.18,211113875099,13.24,13.24,211113875099 +이트론,096040,2,10,5,-8,-44.44,156924773,178629584,906131295,156924773,-44.44,87.85,17.32,17.32,2197371344,24.25,24.25,2197371344 +엔케이,085310,3,1390,2,90,6.92,51856851,5695260,78880322,51856851,6.92,910.53,65.74,65.74,73508556400,67.04,67.04,73508556400 +이화전기,024810,4,295,2,98,49.75,46486163,47863388,218948640,46486163,49.75,97.12,21.23,21.23,12554251877,19.44,19.44,12554251877 +이아이디,093230,5,102,5,-7,-6.42,29419688,38470400,254384360,29419688,-6.42,76.47,11.57,11.57,3130178165,12.06,12.06,3130178165 +오성첨단소재,052420,6,1892,2,35,1.88,28154951,33798416,91170474,28154951,1.88,83.30,30.88,30.88,53777235581,31.18,31.18,53777235581 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,23329202,2963860,1497000000,23329202,0.00,787.12,1.56,1.56,1893676792,1.58,1.58,1893676792 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,22101417,22516072,74800000,22101417,-1.03,98.16,29.55,29.55,74492271753,29.64,29.64,74492271753 +KODEX 인버스,114800,9,3460,5,-5,-0.14,21275728,27301682,216000000,21275728,-0.14,77.93,9.85,9.85,73702928064,9.86,9.86,73702928064 +PS일렉트로닉스,332570,10,5520,2,620,12.65,20356046,7105264,43258755,20356046,12.65,286.49,47.06,47.06,113017670640,47.33,47.33,113017670640 +씨피시스템,413630,11,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +KODEX 2차전지산업레버리지,462330,12,1000,2,6,0.60,20045393,17590792,323100000,20045393,0.60,113.95,6.20,6.20,20002199072,6.19,6.19,20002199072 +KD,044180,13,767,1,177,30.00,19361657,949408,26717799,19361657,30.00,2039.34,72.47,72.47,14480702979,70.66,70.66,14480702979 +HJ중공업,097230,14,29200,2,1600,5.80,18536344,24654894,83274281,18536344,5.80,75.18,22.26,22.26,540373943050,22.22,22.22,540373943050 +에이프로젠,007460,15,745,2,43,6.13,18017259,1451402,326707628,18017259,6.13,1241.37,5.51,5.51,13666940670,5.62,5.62,13666940670 +오리엔탈정공,014940,16,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +KODEX 코스닥150레버리지,233740,17,9230,2,180,1.99,16950890,17096798,202300000,16950890,1.99,99.15,8.38,8.38,155421909213,8.32,8.32,155421909213 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,67,3,0,0.00,15708446,368267,633000000,15708446,0.00,4265.50,2.48,2.48,1071032093,2.53,2.53,1071032093 +클로봇,466100,19,22050,2,1500,7.30,15125895,2313314,24764639,15125895,7.30,653.86,61.08,61.08,337802896125,61.86,61.86,337802896125 +앱코,129890,20,1126,2,33,3.02,14482773,2635368,50643410,14482773,3.02,549.55,28.60,28.60,16787343971,29.44,29.44,16787343971 +스맥,099440,21,4270,2,280,7.02,14100907,4687704,68243394,14100907,7.02,300.81,20.66,20.66,60349344762,20.71,20.71,60349344762 +KODEX 레버리지,122630,22,25280,2,205,0.82,12269959,16686797,95850000,12269959,0.82,73.53,12.80,12.80,308747596780,12.74,12.74,308747596780 +화승알앤에이,378850,23,3900,1,900,30.00,11732338,18758,18993623,11732338,30.00,9999.99,61.77,61.77,42472853763,57.34,57.34,42472853763 +우리기술,032820,24,4020,5,-40,-0.99,11063732,13065648,165530656,11063732,-0.99,84.68,6.68,6.68,45041215506,6.77,6.77,45041215506 +세진중공업,075580,25,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +SGA,049470,26,3330,2,440,15.22,9915499,1927720,58862249,9915499,15.22,514.36,16.85,16.85,31398465338,16.02,16.02,31398465338 +삼성전자,005930,27,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +일승,333430,28,6530,2,360,5.83,9157918,1685165,30726747,9157918,5.83,543.44,29.80,29.80,60214383635,30.01,30.01,60214383635 +코닉오토메이션,391710,29,2690,2,70,2.67,8505035,40886256,42065086,8505035,2.67,20.80,20.22,20.22,22944513821,20.28,20.28,22944513821 +금강공업,014280,30,4985,2,645,14.86,8167813,43712,29329357,8167813,14.86,9999.99,27.85,27.85,42338538331,28.96,28.96,42338538331 diff --git a/top30/20250908/top30-av-20250908-164000.csv b/top30/20250908/top30-av-20250908-164000.csv new file mode 100644 index 000000000000..01ed4fdeca39 --- /dev/null +++ b/top30/20250908/top30-av-20250908-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,5,-10,-0.78,164519784,215164608,1246600000,164519784,-0.78,76.46,13.20,13.20,211419181631,13.26,13.26,211419181631 +이트론,096040,2,10,5,-8,-44.44,160220591,178629584,906131295,160220591,-44.44,89.69,17.68,17.68,2233625342,24.65,24.65,2233625342 +엔케이,085310,3,1390,2,90,6.92,51870491,5695260,78880322,51870491,6.92,910.77,65.76,65.76,73527461440,67.06,67.06,73527461440 +이화전기,024810,4,295,2,98,49.75,47245794,47863388,218948640,47245794,49.75,98.71,21.58,21.58,12782141177,19.79,19.79,12782141177 +이아이디,093230,5,102,5,-7,-6.42,29922099,38470400,254384360,29922099,-6.42,77.78,11.76,11.76,3182428909,12.27,12.27,3182428909 +오성첨단소재,052420,6,1892,2,35,1.88,28162818,33798416,91170474,28162818,1.88,83.33,30.89,30.89,53792064876,31.18,31.18,53792064876 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,23329402,2963860,1497000000,23329402,0.00,787.13,1.56,1.56,1893692792,1.58,1.58,1893692792 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,22106886,22516072,74800000,22106886,-1.03,98.18,29.55,29.55,74510620248,29.65,29.65,74510620248 +KODEX 인버스,114800,9,3460,5,-5,-0.14,21289094,27301682,216000000,21289094,-0.14,77.98,9.86,9.86,73749107594,9.87,9.87,73749107594 +PS일렉트로닉스,332570,10,5520,2,620,12.65,20361001,7105264,43258755,20361001,12.65,286.56,47.07,47.07,113044873590,47.34,47.34,113044873590 +씨피시스템,413630,11,2410,1,555,29.92,20158766,2777604,36436626,20158766,29.92,725.76,55.33,55.33,46105373636,52.50,52.50,46105373636 +KODEX 2차전지산업레버리지,462330,12,1000,2,6,0.60,20045393,17590792,323100000,20045393,0.60,113.95,6.20,6.20,20002199072,6.19,6.19,20002199072 +KD,044180,13,767,1,177,30.00,19387860,949408,26717799,19387860,30.00,2042.10,72.57,72.57,14500800680,70.76,70.76,14500800680 +HJ중공업,097230,14,29200,2,1600,5.80,18547945,24654894,83274281,18547945,5.80,75.23,22.27,22.27,540708051850,22.24,22.24,540708051850 +에이프로젠,007460,15,745,2,43,6.13,18028016,1451402,326707628,18028016,6.13,1242.11,5.52,5.52,13674922364,5.62,5.62,13674922364 +오리엔탈정공,014940,16,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +KODEX 코스닥150레버리지,233740,17,9230,2,180,1.99,16953880,17096798,202300000,16953880,1.99,99.16,8.38,8.38,155449506913,8.33,8.33,155449506913 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,67,3,0,0.00,15712740,368267,633000000,15712740,0.00,4266.67,2.48,2.48,1071324085,2.53,2.53,1071324085 +클로봇,466100,19,22050,2,1500,7.30,15133634,2313314,24764639,15133634,7.30,654.20,61.11,61.11,337973928025,61.89,61.89,337973928025 +앱코,129890,20,1126,2,33,3.02,14486536,2635368,50643410,14486536,3.02,549.70,28.60,28.60,16791566057,29.45,29.45,16791566057 +스맥,099440,21,4270,2,280,7.02,14107381,4687704,68243394,14107381,7.02,300.94,20.67,20.67,60377021112,20.72,20.72,60377021112 +KODEX 레버리지,122630,22,25280,2,205,0.82,12279924,16686797,95850000,12279924,0.82,73.59,12.81,12.81,308999511980,12.75,12.75,308999511980 +화승알앤에이,378850,23,3900,1,900,30.00,11732388,18758,18993623,11732388,30.00,9999.99,61.77,61.77,42473048763,57.34,57.34,42473048763 +우리기술,032820,24,4020,5,-40,-0.99,11082490,13065648,165530656,11082490,-0.99,84.82,6.70,6.70,45116622666,6.78,6.78,45116622666 +세진중공업,075580,25,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +SGA,049470,26,3330,2,440,15.22,9920159,1927720,58862249,9920159,15.22,514.61,16.85,16.85,31414076338,16.03,16.03,31414076338 +삼성전자,005930,27,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +일승,333430,28,6530,2,360,5.83,9175333,1685165,30726747,9175333,5.83,544.48,29.86,29.86,60330193385,30.07,30.07,60330193385 +코닉오토메이션,391710,29,2690,2,70,2.67,8506653,40886256,42065086,8506653,2.67,20.81,20.22,20.22,22948841971,20.28,20.28,22948841971 +금강공업,014280,30,4985,2,645,14.86,8172944,43712,29329357,8172944,14.86,9999.99,27.87,27.87,42363936781,28.98,28.98,42363936781 diff --git a/top30/20250908/top30-av-20250908-165000.csv b/top30/20250908/top30-av-20250908-165000.csv new file mode 100644 index 000000000000..27ee680f0134 --- /dev/null +++ b/top30/20250908/top30-av-20250908-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,5,-10,-0.78,164708275,215164608,1246600000,164708275,-0.78,76.55,13.21,13.21,211660073129,13.28,13.28,211660073129 +이트론,096040,2,10,5,-8,-44.44,160220591,178629584,906131295,160220591,-44.44,89.69,17.68,17.68,2233625342,24.65,24.65,2233625342 +엔케이,085310,3,1390,2,90,6.92,51882922,5695260,78880322,51882922,6.92,910.98,65.77,65.77,73544678375,67.08,67.08,73544678375 +이화전기,024810,4,295,2,98,49.75,47245794,47863388,218948640,47245794,49.75,98.71,21.58,21.58,12782141177,19.79,19.79,12782141177 +이아이디,093230,5,102,5,-7,-6.42,29922099,38470400,254384360,29922099,-6.42,77.78,11.76,11.76,3182428909,12.27,12.27,3182428909 +오성첨단소재,052420,6,1892,2,35,1.88,28183960,33798416,91170474,28183960,1.88,83.39,30.91,30.91,53831917546,31.21,31.21,53831917546 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,3,0,0.00,23329402,2963860,1497000000,23329402,0.00,787.13,1.56,1.56,1893692792,1.58,1.58,1893692792 +KODEX 코스닥150선물인버스,251340,8,3360,5,-35,-1.03,22107707,22516072,74800000,22107707,-1.03,98.19,29.56,29.56,74513378808,29.65,29.65,74513378808 +KODEX 인버스,114800,9,3460,5,-5,-0.14,21317589,27301682,216000000,21317589,-0.14,78.08,9.87,9.87,73847557819,9.88,9.88,73847557819 +PS일렉트로닉스,332570,10,5520,2,620,12.65,20364784,7105264,43258755,20364784,12.65,286.62,47.08,47.08,113065755750,47.35,47.35,113065755750 +씨피시스템,413630,11,2410,1,555,29.92,20158769,2777604,36436626,20158769,29.92,725.76,55.33,55.33,46105380866,52.50,52.50,46105380866 +KODEX 2차전지산업레버리지,462330,12,1000,2,6,0.60,20045734,17590792,323100000,20045734,0.60,113.96,6.20,6.20,20002540072,6.19,6.19,20002540072 +KD,044180,13,767,1,177,30.00,19388457,949408,26717799,19388457,30.00,2042.16,72.57,72.57,14501258579,70.76,70.76,14501258579 +HJ중공업,097230,14,29200,2,1600,5.80,18554609,24654894,83274281,18554609,5.80,75.26,22.28,22.28,540900974650,22.24,22.24,540900974650 +에이프로젠,007460,15,745,2,43,6.13,18029841,1451402,326707628,18029841,6.13,1242.24,5.52,5.52,13676276514,5.62,5.62,13676276514 +오리엔탈정공,014940,16,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +KODEX 코스닥150레버리지,233740,17,9230,2,180,1.99,16958768,17096798,202300000,16958768,1.99,99.19,8.38,8.38,155494623153,8.33,8.33,155494623153 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,67,3,0,0.00,15712740,368267,633000000,15712740,0.00,4266.67,2.48,2.48,1071324085,2.53,2.53,1071324085 +클로봇,466100,19,22050,2,1500,7.30,15142492,2313314,24764639,15142492,7.30,654.58,61.15,61.15,338169689825,61.93,61.93,338169689825 +앱코,129890,20,1126,2,33,3.02,14491175,2635368,50643410,14491175,3.02,549.87,28.61,28.61,16796780293,29.46,29.46,16796780293 +스맥,099440,21,4270,2,280,7.02,14112143,4687704,68243394,14112143,7.02,301.05,20.68,20.68,60397378662,20.73,20.73,60397378662 +KODEX 레버리지,122630,22,25280,2,205,0.82,12290263,16686797,95850000,12290263,0.82,73.65,12.82,12.82,309260933595,12.76,12.76,309260933595 +화승알앤에이,378850,23,3900,1,900,30.00,11733310,18758,18993623,11733310,30.00,9999.99,61.77,61.77,42476644563,57.34,57.34,42476644563 +우리기술,032820,24,4020,5,-40,-0.99,11089932,13065648,165530656,11089932,-0.99,84.88,6.70,6.70,45146539506,6.78,6.78,45146539506 +세진중공업,075580,25,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +SGA,049470,26,3330,2,440,15.22,9923779,1927720,58862249,9923779,15.22,514.79,16.86,16.86,31426203338,16.03,16.03,31426203338 +삼성전자,005930,27,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +일승,333430,28,6530,2,360,5.83,9189543,1685165,30726747,9189543,5.83,545.32,29.91,29.91,60423695185,30.11,30.11,60423695185 +코닉오토메이션,391710,29,2690,2,70,2.67,8512565,40886256,42065086,8512565,2.67,20.82,20.24,20.24,22964627011,20.29,20.29,22964627011 +금강공업,014280,30,4985,2,645,14.86,8174640,43712,29329357,8174640,14.86,9999.99,27.87,27.87,42372348941,28.98,28.98,42372348941 diff --git a/top30/20250908/top30-avtr-20250908-090001.csv b/top30/20250908/top30-avtr-20250908-090001.csv new file mode 100644 index 000000000000..465f42323704 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +모코엠시스,333050,1,1706,2,81,4.98,206704,22690360,24613326,206704,4.98,0.91,0.84,0.84,350537461,0.83,0.83,350537461 +RISE 200선물레버리지,252400,2,23150,2,65,0.28,1774,21827,1000000,1774,0.28,8.13,0.18,0.18,41051220,0.18,0.18,41051220 +KIWOOM K-2차전지북미공급망,488200,3,8030,3,0,0.00,1079,4804,900000,1079,0.00,22.46,0.12,0.12,8664370,0.12,0.12,8664370 +엑스페릭스,317770,4,3975,3,0,0.00,37000,525972,33140861,37000,0.00,7.03,0.11,0.11,147075000,0.11,0.11,147075000 +원익,032940,5,7010,2,140,2.04,16573,805212,18193230,16573,2.04,2.06,0.09,0.09,116476170,0.09,0.09,116476170 +조아제약,034940,6,1243,5,-18,-1.43,16928,12578230,30979827,16928,-1.43,0.13,0.05,0.05,21041594,0.05,0.05,21041594 +휴메딕스,200670,7,61300,5,-1100,-1.76,4635,957142,11229930,4635,-1.76,0.48,0.04,0.04,284466700,0.04,0.04,284466700 +HJ중공업,097230,8,27600,3,0,0.00,29400,24654894,83274281,29400,0.00,0.12,0.04,0.04,811440000,0.04,0.04,811440000 +MDS테크,086960,9,1338,3,0,0.00,32516,3242013,92821788,32516,0.00,1.00,0.04,0.04,43506408,0.04,0.04,43506408 +KODEX 인버스,114800,10,3465,3,0,0.00,71851,27301682,216000000,71851,0.00,0.26,0.03,0.03,248963715,0.03,0.03,248963715 +하나35호스팩,0041L0,11,1995,3,0,0.00,1658,47381,6030000,1658,0.00,3.50,0.03,0.03,3307710,0.03,0.03,3307710 +케이씨티,089150,12,4000,3,0,0.00,4507,371401,17150000,4507,0.00,1.21,0.03,0.03,18028000,0.03,0.03,18028000 +한라캐스트,125490,13,5410,3,0,0.00,9457,4673443,36502352,9457,0.00,0.20,0.03,0.03,51162370,0.03,0.03,51162370 +코아스,071950,14,9350,3,0,0.00,812,2431032,3290720,812,0.00,0.03,0.02,0.02,7592200,0.02,0.02,7592200 +제일테크노스,038010,15,7230,3,0,0.00,2047,463565,9000000,2047,0.00,0.44,0.02,0.02,14799810,0.02,0.02,14799810 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,81,2,1,1.25,299856,2963860,1497000000,299856,1.25,10.12,0.02,0.02,24587892,0.02,0.02,24587892 +삼영엠텍,054540,17,11650,3,0,0.00,2408,1674784,13000000,2408,0.00,0.14,0.02,0.02,28053200,0.02,0.02,28053200 +SK오션플랜트,100090,18,25600,3,0,0.00,7999,12224141,60180336,7999,0.00,0.07,0.01,0.01,204774400,0.01,0.01,204774400 +신화콘텍,187270,19,3545,3,0,0.00,1254,422046,10143845,1254,0.00,0.30,0.01,0.01,4445430,0.01,0.01,4445430 +케이에스피,073010,20,6630,3,0,0.00,4527,4443933,40191250,4527,0.00,0.10,0.01,0.01,30014010,0.01,0.01,30014010 +미투온,201490,21,5790,3,0,0.00,3219,2010046,30390092,3219,0.00,0.16,0.01,0.01,18638010,0.01,0.01,18638010 +KIWOOM 국고채10년레버리지,167860,22,114650,2,255,0.22,30,368,290000,30,0.22,8.15,0.01,0.01,3439500,0.01,0.01,3439500 +에이럭스,475580,23,11580,3,0,0.00,1363,3451947,13624900,1363,0.00,0.04,0.01,0.01,15783540,0.01,0.01,15783540 +TS트릴리온,317240,24,218,3,0,0.00,10988,1528311,111000320,10988,0.00,0.72,0.01,0.01,2395384,0.01,0.01,2395384 +바이젠셀,308080,25,3855,3,0,0.00,2000,66248,20449100,2000,0.00,3.02,0.01,0.01,7710000,0.01,0.01,7710000 +누보,332290,26,1167,3,0,0.00,3216,3911631,33384803,3216,0.00,0.08,0.01,0.01,3753072,0.01,0.01,3753072 +코닉오토메이션,391710,27,2620,3,0,0.00,3827,40886256,42065086,3827,0.00,0.01,0.01,0.01,10026740,0.01,0.01,10026740 +디앤디파마텍,347850,28,162200,3,0,0.00,954,550442,10820699,954,0.00,0.17,0.01,0.01,154738800,0.01,0.01,154738800 +KCGI 스마트커머스액티브,407170,29,9765,3,0,0.00,22,215,250000,22,0.00,10.23,0.01,0.01,214830,0.01,0.01,214830 +팬스타엔터프라이즈,054300,30,872,3,0,0.00,10118,2086801,115741890,10118,0.00,0.48,0.01,0.01,8822896,0.01,0.01,8822896 diff --git a/top30/20250908/top30-avtr-20250908-091001.csv b/top30/20250908/top30-avtr-20250908-091001.csv new file mode 100644 index 000000000000..1712351ce395 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4820,2,635,15.17,921487,70520,4054630,921487,15.17,1306.70,22.73,22.73,4762121061,24.37,24.37,4762121061 +KD,044180,2,767,1,177,30.00,4748185,949408,26717799,4748185,30.00,500.12,17.77,17.77,3442570113,16.80,16.80,3442570113 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,7290,5,-15,-0.21,741423,7114831,5000000,741423,-0.21,10.42,14.83,14.83,5401535520,14.82,14.82,5401535520 +모코엠시스,333050,4,1739,2,114,7.02,3338906,22690360,24613326,3338906,7.02,14.72,13.57,13.57,5825509361,13.61,13.61,5825509361 +베셀,177350,5,1606,2,76,4.97,2309405,22758676,19653767,2309405,4.97,10.15,11.75,11.75,3762656206,11.92,11.92,3762656206 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +동일스틸럭스,023790,7,2470,2,315,14.62,2834463,7928270,26139617,2834463,14.62,35.75,10.84,10.84,7007753492,10.85,10.85,7007753492 +KODEX 바이오,244580,8,10050,2,30,0.30,1408836,2034679,17200000,1408836,0.30,69.24,8.19,8.19,14189876105,8.21,8.21,14189876105 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,35205,5,-210,-0.59,73781,121809,1000000,73781,-0.59,60.57,7.38,7.38,2581851925,7.33,7.33,2581851925 +SOL 미국S&P500미국채혼합50,0080X0,10,10410,5,-15,-0.14,117569,106814,1600000,117569,-0.14,110.07,7.35,7.35,1224778171,7.35,7.35,1224778171 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,13450,5,-35,-0.26,62624,102203,1000000,62624,-0.26,61.27,6.26,6.26,840441290,6.25,6.25,840441290 +티엑스알로보틱스,484810,12,18730,2,1500,8.71,938091,7246083,15450915,938091,8.71,12.95,6.07,6.07,17931450040,6.20,6.20,17931450040 +엔알비,475230,13,14140,2,1420,11.16,560840,202758,10427139,560840,11.16,276.61,5.38,5.38,7828260885,5.31,5.31,7828260885 +금강공업,014280,14,5240,2,900,20.74,1532091,43712,29329357,1532091,20.74,3504.97,5.22,5.22,7867842031,5.12,5.12,7867842031 +온코닉테라퓨틱스,476060,15,35700,2,2350,7.05,573358,3817396,11063810,573358,7.05,15.02,5.18,5.18,19967732100,5.06,5.06,19967732100 +빌리언스,044480,16,427,5,-5,-1.16,2104840,49279604,40663728,2104840,-1.16,4.27,5.18,5.18,927549761,5.34,5.34,927549761 +클로봇,466100,17,21100,2,550,2.68,1276146,2313314,24764639,1276146,2.68,55.17,5.15,5.15,27336146525,5.23,5.23,27336146525 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10290,5,-40,-0.39,43747,98958,900000,43747,-0.39,44.21,4.86,4.86,451045430,4.87,4.87,451045430 +HJ중공업,097230,19,29600,2,2000,7.25,3968911,24654894,83274281,3968911,7.25,16.10,4.77,4.77,115011424600,4.67,4.67,115011424600 +KODEX 코스닥150선물인버스,251340,20,3395,3,0,0.00,3521259,22516072,74800000,3521259,0.00,15.64,4.71,4.71,11886766458,4.68,4.68,11886766458 +오리엔트정공,065500,21,3055,2,220,7.76,1451176,12397193,31742912,1451176,7.76,11.71,4.57,4.57,4359000318,4.49,4.49,4359000318 +이삭엔지니어링,351330,22,8570,2,430,5.28,372952,1849137,8288520,372952,5.28,20.17,4.50,4.50,3215643590,4.53,4.53,3215643590 +코아스,071950,23,8600,5,-750,-8.02,141741,2431032,3290720,141741,-8.02,5.83,4.31,4.31,1264395770,4.47,4.47,1264395770 +상지건설,042940,24,12120,2,1420,13.27,289643,149392,6828712,289643,13.27,193.88,4.24,4.24,3395462845,4.10,4.10,3395462845 +PLUS 미국채30년액티브,464470,25,51265,2,345,0.68,49044,7885,1194000,49044,0.68,621.99,4.11,4.11,2502037755,4.09,4.09,2502037755 +디에이치엑스컴퍼니,031860,26,1084,2,203,23.04,674085,162753,17172021,674085,23.04,414.18,3.93,3.93,696553975,3.74,3.74,696553975 +케이씨티,089150,27,4275,2,275,6.88,627472,371401,17150000,627472,6.88,168.95,3.66,3.66,2709231283,3.70,3.70,2709231283 +앱코,129890,28,1135,2,42,3.84,1644823,2635368,50643410,1644823,3.84,62.41,3.25,3.25,1879067157,3.27,3.27,1879067157 +PS일렉트로닉스,332570,29,5200,2,300,6.12,1384805,7105264,43258755,1384805,6.12,19.49,3.20,3.20,7019948885,3.12,3.12,7019948885 +UNICORN 포스트IPO액티브,476000,30,9615,5,-100,-1.03,14138,337,450000,14138,-1.03,4195.25,3.14,3.14,136734770,3.16,3.16,136734770 diff --git a/top30/20250908/top30-avtr-20250908-092001.csv b/top30/20250908/top30-avtr-20250908-092001.csv new file mode 100644 index 000000000000..1259344aa7c5 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4860,2,675,16.13,1244732,70520,4054630,1244732,16.13,1765.08,30.70,30.70,6316755065,32.06,32.06,6316755065 +KD,044180,2,767,1,177,30.00,7627312,949408,26717799,7627312,30.00,803.38,28.55,28.55,5645487972,27.55,27.55,5645487972 +모코엠시스,333050,3,1689,2,64,3.94,4063780,22690360,24613326,4063780,3.94,17.91,16.51,16.51,7064575262,16.99,16.99,7064575262 +베셀,177350,4,1560,2,30,1.96,2941018,22758676,19653767,2941018,1.96,12.92,14.96,14.96,4767211748,15.55,15.55,4767211748 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7285,5,-20,-0.27,742423,7114831,5000000,742423,-0.27,10.43,14.85,14.85,5408823020,14.85,14.85,5408823020 +PS일렉트로닉스,332570,6,5660,2,760,15.51,6243616,7105264,43258755,6243616,15.51,87.87,14.43,14.43,34408217250,14.05,14.05,34408217250 +동일스틸럭스,023790,7,2475,2,320,14.85,3565247,7928270,26139617,3565247,14.85,44.97,13.64,13.64,8823019567,13.64,13.64,8823019567 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +상지건설,042940,9,12250,2,1550,14.49,749672,149392,6828712,749672,14.49,501.82,10.98,10.98,9012113125,10.77,10.77,9012113125 +오리엔트정공,065500,10,3150,2,315,11.11,3320810,12397193,31742912,3320810,11.11,26.79,10.46,10.46,10255937214,10.26,10.26,10255937214 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,35255,5,-160,-0.45,101259,121809,1000000,101259,-0.45,83.13,10.13,10.13,3541894190,10.05,10.05,3541894190 +1Q 샤오미밸류체인액티브,0094X0,12,9950,2,65,0.66,77433,163167,800000,77433,0.66,47.46,9.68,9.68,771486889,9.69,9.69,771486889 +KODEX 바이오,244580,13,10085,2,65,0.65,1560459,2034679,17200000,1560459,0.65,76.69,9.07,9.07,15719379765,9.06,9.06,15719379765 +온코닉테라퓨틱스,476060,14,34850,2,1500,4.50,961251,3817396,11063810,961251,4.50,25.18,8.69,8.69,33825991100,8.77,8.77,33825991100 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10155,2,40,0.40,86876,282563,1000000,86876,0.40,30.75,8.69,8.69,883549360,8.70,8.70,883549360 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10300,5,-30,-0.29,74117,98958,900000,74117,-0.29,74.90,8.24,8.24,764310140,8.24,8.24,764310140 +빌리언스,044480,17,416,5,-16,-3.70,3096343,49279604,40663728,3096343,-3.70,6.28,7.61,7.61,1344517914,7.95,7.95,1344517914 +티엑스알로보틱스,484810,18,18780,2,1550,9.00,1156385,7246083,15450915,1156385,9.00,15.96,7.48,7.48,22023835185,7.59,7.59,22023835185 +SOL 미국S&P500미국채혼합50,0080X0,19,10415,5,-10,-0.10,117946,106814,1600000,117946,-0.10,110.42,7.37,7.37,1228705281,7.37,7.37,1228705281 +금강공업,014280,20,5240,2,900,20.74,2131757,43712,29329357,2131757,20.74,4876.82,7.27,7.27,11017734736,7.17,7.17,11017734736 +앱코,129890,21,1149,2,56,5.12,3672306,2635368,50643410,3672306,5.12,139.35,7.25,7.25,4240058507,7.29,7.29,4240058507 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,13470,5,-15,-0.11,71572,102203,1000000,71572,-0.11,70.03,7.16,7.16,960494270,7.13,7.13,960494270 +엔알비,475230,23,14180,2,1460,11.48,731575,202758,10427139,731575,11.48,360.81,7.02,7.02,10248657510,6.93,6.93,10248657510 +디에이치엑스컴퍼니,031860,24,1073,2,192,21.79,1181417,162753,17172021,1181417,21.79,725.90,6.88,6.88,1233490938,6.69,6.69,1233490938 +클로봇,466100,25,21450,2,900,4.38,1644191,2313314,24764639,1644191,4.38,71.08,6.64,6.64,35143022025,6.62,6.62,35143022025 +HJ중공업,097230,26,29350,2,1750,6.34,5392824,24654894,83274281,5392824,6.34,21.87,6.48,6.48,156754013800,6.41,6.41,156754013800 +KODEX 코스닥150선물인버스,251340,27,3390,5,-5,-0.15,4607942,22516072,74800000,4607942,-0.15,20.47,6.16,6.16,15566964151,6.14,6.14,15566964151 +일성건설,013360,28,1680,2,263,18.56,3186530,186280,54024880,3186530,18.56,1710.61,5.90,5.90,5297845456,5.84,5.84,5297845456 +TIMEFOLIO K바이오액티브,463050,29,14930,2,95,0.64,588389,755098,10050000,588389,0.64,77.92,5.85,5.85,8797813738,5.86,5.86,8797813738 +이삭엔지니어링,351330,30,8770,2,630,7.74,449064,1849137,8288520,449064,7.74,24.29,5.42,5.42,3873337755,5.33,5.33,3873337755 diff --git a/top30/20250908/top30-avtr-20250908-093001.csv b/top30/20250908/top30-avtr-20250908-093001.csv new file mode 100644 index 000000000000..aba82c24b68c --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4705,2,520,12.43,1392661,70520,4054630,1392661,12.43,1974.85,34.35,34.35,7018224668,36.79,36.79,7018224668 +KD,044180,2,767,1,177,30.00,7741572,949408,26717799,7741572,30.00,815.41,28.98,28.98,5733125392,27.98,27.98,5733125392 +PS일렉트로닉스,332570,3,5690,2,790,16.12,9653649,7105264,43258755,9653649,16.12,135.87,22.32,22.32,53494946860,21.73,21.73,53494946860 +모코엠시스,333050,4,1665,2,40,2.46,4435267,22690360,24613326,4435267,2.46,19.55,18.02,18.02,7684738682,18.75,18.75,7684738682 +베셀,177350,5,1585,2,55,3.59,3360112,22758676,19653767,3360112,3.59,14.76,17.10,17.10,5427346349,17.42,17.42,5427346349 +동일스틸럭스,023790,6,2710,2,555,25.75,4404073,7928270,26139617,4404073,25.75,55.55,16.85,16.85,10956827518,15.47,15.47,10956827518 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7290,5,-15,-0.21,742923,7114831,5000000,742923,-0.21,10.44,14.86,14.86,5412468020,14.85,14.85,5412468020 +상지건설,042940,8,11860,2,1160,10.84,991734,149392,6828712,991734,10.84,663.85,14.52,14.52,11962178995,14.77,14.77,11962178995 +오리엔트정공,065500,9,3155,2,320,11.29,4236010,12397193,31742912,4236010,11.29,34.17,13.34,13.34,13167193686,13.15,13.15,13167193686 +PLUS 미국채30년액티브,464470,10,51520,2,600,1.18,137064,7885,1194000,137064,1.18,1738.29,11.48,11.48,7035364060,11.44,11.44,7035364060 +1Q 샤오미밸류체인액티브,0094X0,11,9960,2,75,0.76,91762,163167,800000,91762,0.76,56.24,11.47,11.47,914107113,11.47,11.47,914107113 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +엔알비,475230,13,14840,2,2120,16.67,1138431,202758,10427139,1138431,16.67,561.47,10.92,10.92,16161413520,10.44,10.44,16161413520 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,35255,5,-160,-0.45,101259,121809,1000000,101259,-0.45,83.13,10.13,10.13,3541894190,10.05,10.05,3541894190 +디에이치엑스컴퍼니,031860,15,1065,2,184,20.89,1655094,162753,17172021,1655094,20.89,1016.94,9.64,9.64,1742559595,9.53,9.53,1742559595 +온코닉테라퓨틱스,476060,16,35150,2,1800,5.40,1038069,3817396,11063810,1038069,5.40,27.19,9.38,9.38,36507555875,9.39,9.39,36507555875 +KODEX 바이오,244580,17,10105,2,85,0.85,1577115,2034679,17200000,1577115,0.85,77.51,9.17,9.17,15887570494,9.14,9.14,15887570494 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10160,2,45,0.44,88309,282563,1000000,88309,0.44,31.25,8.83,8.83,898093875,8.84,8.84,898093875 +ACE BYD밸류체인액티브,0079X0,19,12040,2,115,0.96,163075,985133,1850000,163075,0.96,16.55,8.81,8.81,1964341455,8.82,8.82,1964341455 +금강공업,014280,20,5270,2,930,21.43,2572116,43712,29329357,2572116,21.43,5884.23,8.77,8.77,13339911091,8.63,8.63,13339911091 +빌리언스,044480,21,414,5,-18,-4.17,3535392,49279604,40663728,3535392,-4.17,7.17,8.69,8.69,1526024040,9.06,9.06,1526024040 +티엑스알로보틱스,484810,22,18490,2,1260,7.31,1289566,7246083,15450915,1289566,7.31,17.80,8.35,8.35,24495280970,8.57,8.57,24495280970 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10300,5,-30,-0.29,74238,98958,900000,74238,-0.29,75.02,8.25,8.25,765556440,8.26,8.26,765556440 +HJ중공업,097230,24,29650,2,2050,7.43,6841154,24654894,83274281,6841154,7.43,27.75,8.22,8.22,199697662150,8.09,8.09,199697662150 +앱코,129890,25,1136,2,43,3.93,4031939,2635368,50643410,4031939,3.93,152.99,7.96,7.96,4650824124,8.08,8.08,4650824124 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,13450,5,-35,-0.26,77519,102203,1000000,77519,-0.26,75.85,7.75,7.75,1040511130,7.74,7.74,1040511130 +SOL 미국S&P500미국채혼합50,0080X0,27,10420,5,-5,-0.05,123138,106814,1600000,123138,-0.05,115.28,7.70,7.70,1282780921,7.69,7.69,1282780921 +일성건설,013360,28,1639,2,222,15.67,4146548,186280,54024880,4146548,15.67,2225.98,7.68,7.68,6897282538,7.79,7.79,6897282538 +클로봇,466100,29,21400,2,850,4.14,1838341,2313314,24764639,1838341,4.14,79.47,7.42,7.42,39288327500,7.41,7.41,39288327500 +TIMEFOLIO K바이오액티브,463050,30,14915,2,80,0.54,729946,755098,10050000,729946,0.54,96.67,7.26,7.26,10911156933,7.28,7.28,10911156933 diff --git a/top30/20250908/top30-avtr-20250908-094001.csv b/top30/20250908/top30-avtr-20250908-094001.csv new file mode 100644 index 000000000000..4d3218b46285 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4635,2,450,10.75,1465072,70520,4054630,1465072,10.75,2077.53,36.13,36.13,7357270948,39.15,39.15,7357270948 +KD,044180,2,767,1,177,30.00,7878939,949408,26717799,7878939,30.00,829.88,29.49,29.49,5838485881,28.49,28.49,5838485881 +PS일렉트로닉스,332570,3,5620,2,720,14.69,11368862,7105264,43258755,11368862,14.69,160.01,26.28,26.28,63261856085,26.02,26.02,63261856085 +동일스틸럭스,023790,4,2800,1,645,29.93,5213309,7928270,26139617,5213309,29.93,65.76,19.94,19.94,13222688318,18.07,18.07,13222688318 +모코엠시스,333050,5,1643,2,18,1.11,4701198,22690360,24613326,4701198,1.11,20.72,19.10,19.10,8123204265,20.09,20.09,8123204265 +베셀,177350,6,1583,2,53,3.46,3680880,22758676,19653767,3680880,3.46,16.17,18.73,18.73,5930491796,19.06,19.06,5930491796 +상지건설,042940,7,11880,2,1180,11.03,1101750,149392,6828712,1101750,11.03,737.49,16.13,16.13,13266919195,16.35,16.35,13266919195 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7285,5,-20,-0.27,743134,7114831,5000000,743134,-0.27,10.44,14.86,14.86,5414007255,14.86,14.86,5414007255 +오리엔트정공,065500,9,3095,2,260,9.17,4674398,12397193,31742912,4674398,9.17,37.71,14.73,14.73,14532064468,14.79,14.79,14532064468 +엔알비,475230,10,14850,2,2130,16.75,1522964,202758,10427139,1522964,16.75,751.12,14.61,14.61,21864517970,14.12,14.12,21864517970 +PLUS 미국채30년액티브,464470,11,51530,2,610,1.20,160582,7885,1194000,160582,1.20,2036.55,13.45,13.45,8247163385,13.40,13.40,8247163385 +1Q 샤오미밸류체인액티브,0094X0,12,9955,2,70,0.71,94527,163167,800000,94527,0.71,57.93,11.82,11.82,941638378,11.82,11.82,941638378 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +디에이치엑스컴퍼니,031860,14,1052,2,171,19.41,1773007,162753,17172021,1773007,19.41,1089.39,10.32,10.32,1866772112,10.33,10.33,1866772112 +온코닉테라퓨틱스,476060,15,35250,2,1900,5.70,1122507,3817396,11063810,1122507,5.70,29.41,10.15,10.15,39487527300,10.13,10.13,39487527300 +HJ중공업,097230,16,29250,2,1650,5.98,8445218,24654894,83274281,8445218,5.98,34.25,10.14,10.14,247234034925,10.15,10.15,247234034925 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,35225,5,-190,-0.54,101263,121809,1000000,101263,-0.54,83.13,10.13,10.13,3542035090,10.06,10.06,3542035090 +KODEX 바이오,244580,18,10130,2,110,1.10,1722034,2034679,17200000,1722034,1.10,84.63,10.01,10.01,17354979212,9.96,9.96,17354979212 +금강공업,014280,19,5190,2,850,19.59,2817116,43712,29329357,2817116,19.59,6444.72,9.61,9.61,14620726926,9.61,9.61,14620726926 +빌리언스,044480,20,416,5,-16,-3.70,3711059,49279604,40663728,3711059,-3.70,7.53,9.13,9.13,1599114636,9.45,9.45,1599114636 +TIMEFOLIO K바이오액티브,463050,21,14960,2,125,0.84,906151,755098,10050000,906151,0.84,120.00,9.02,9.02,13546864712,9.01,9.01,13546864712 +일성건설,013360,22,1627,2,210,14.82,4797000,186280,54024880,4797000,14.82,2575.16,8.88,8.88,7948224660,9.04,9.04,7948224660 +ACE BYD밸류체인액티브,0079X0,23,12040,2,115,0.96,163656,985133,1850000,163656,0.96,16.61,8.85,8.85,1971336675,8.85,8.85,1971336675 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10145,2,30,0.30,88356,282563,1000000,88356,0.30,31.27,8.84,8.84,898570855,8.86,8.86,898570855 +티엑스알로보틱스,484810,25,18400,2,1170,6.79,1347169,7246083,15450915,1347169,6.79,18.59,8.72,8.72,25560982470,8.99,8.99,25560982470 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,13465,5,-20,-0.15,86443,102203,1000000,86443,-0.15,84.58,8.64,8.64,1160449695,8.62,8.62,1160449695 +앱코,129890,27,1131,2,38,3.48,4194336,2635368,50643410,4194336,3.48,159.16,8.28,8.28,4835054326,8.44,8.44,4835054326 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10305,5,-25,-0.24,74249,98958,900000,74249,-0.24,75.03,8.25,8.25,765669780,8.26,8.26,765669780 +클로봇,466100,29,21250,2,700,3.41,1978165,2313314,24764639,1978165,3.41,85.51,7.99,7.99,42273886025,8.03,8.03,42273886025 +일승,333430,30,6460,2,290,4.70,2431089,1685165,30726747,2431089,4.70,144.26,7.91,7.91,15645474030,7.88,7.88,15645474030 diff --git a/top30/20250908/top30-avtr-20250908-095001.csv b/top30/20250908/top30-avtr-20250908-095001.csv new file mode 100644 index 000000000000..6b30ee1ee3ab --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4715,2,530,12.66,1546549,70520,4054630,1546549,12.66,2193.06,38.14,38.14,7735544428,40.46,40.46,7735544428 +씨피시스템,413630,2,2300,2,445,23.99,13433749,2777604,36436626,13433749,23.99,483.65,36.87,36.87,30293159848,36.15,36.15,30293159848 +KD,044180,3,767,1,177,30.00,7952743,949408,26717799,7952743,30.00,837.65,29.77,29.77,5895093549,28.77,28.77,5895093549 +PS일렉트로닉스,332570,4,5690,2,790,16.12,12445806,7105264,43258755,12445806,16.12,175.16,28.77,28.77,69295642160,28.15,28.15,69295642160 +베셀,177350,5,1570,2,40,2.61,4020389,22758676,19653767,4020389,2.61,17.67,20.46,20.46,6469202290,20.97,20.97,6469202290 +동일스틸럭스,023790,6,2800,1,645,29.93,5236424,7928270,26139617,5236424,29.93,66.05,20.03,20.03,13287410318,18.15,18.15,13287410318 +모코엠시스,333050,7,1630,2,5,0.31,4862883,22690360,24613326,4862883,0.31,21.43,19.76,19.76,8387504223,20.91,20.91,8387504223 +상지건설,042940,8,11970,2,1270,11.87,1162754,149392,6828712,1162754,11.87,778.32,17.03,17.03,13990190900,17.12,17.12,13990190900 +엔알비,475230,9,14800,2,2080,16.35,1748410,202758,10427139,1748410,16.35,862.31,16.77,16.77,25196991195,16.33,16.33,25196991195 +오리엔트정공,065500,10,3055,2,220,7.76,5024769,12397193,31742912,5024769,7.76,40.53,15.83,15.83,15606119760,16.09,16.09,15606119760 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7285,5,-20,-0.27,743173,7114831,5000000,743173,-0.27,10.45,14.86,14.86,5414291370,14.86,14.86,5414291370 +PLUS 미국채30년액티브,464470,12,51490,2,570,1.12,167949,7885,1194000,167949,1.12,2129.98,14.07,14.07,8626968165,14.03,14.03,8626968165 +1Q 샤오미밸류체인액티브,0094X0,13,9955,2,70,0.71,97441,163167,800000,97441,0.71,59.72,12.18,12.18,970645655,12.19,12.19,970645655 +디에이치엑스컴퍼니,031860,14,1025,2,144,16.35,2066210,162753,17172021,2066210,16.35,1269.54,12.03,12.03,2167959223,12.32,12.32,2167959223 +금강공업,014280,15,5210,2,870,20.05,3284363,43712,29329357,3284363,20.05,7513.64,11.20,11.20,17021925876,11.14,11.14,17021925876 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +HJ중공업,097230,17,29400,2,1800,6.52,8917901,24654894,83274281,8917901,6.52,36.17,10.71,10.71,261071978325,10.66,10.66,261071978325 +KODEX 바이오,244580,18,10155,2,135,1.35,1825296,2034679,17200000,1825296,1.35,89.71,10.61,10.61,18402201352,10.54,10.54,18402201352 +온코닉테라퓨틱스,476060,19,35650,2,2300,6.90,1172570,3817396,11063810,1172570,6.90,30.72,10.60,10.60,41261418350,10.46,10.46,41261418350 +TIMEFOLIO K바이오액티브,463050,20,14950,2,115,0.78,1030060,755098,10050000,1030060,0.78,136.41,10.25,10.25,15397809298,10.25,10.25,15397809298 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,35225,5,-190,-0.54,101263,121809,1000000,101263,-0.54,83.13,10.13,10.13,3542035090,10.06,10.06,3542035090 +빌리언스,044480,22,415,5,-17,-3.94,3986989,49279604,40663728,3986989,-3.94,8.09,9.80,9.80,1714203290,10.16,10.16,1714203290 +일성건설,013360,23,1592,2,175,12.35,5172086,186280,54024880,5172086,12.35,2776.51,9.57,9.57,8550114248,9.94,9.94,8550114248 +앱코,129890,24,1120,2,27,2.47,4609450,2635368,50643410,4609450,2.47,174.91,9.10,9.10,5300301074,9.34,9.34,5300301074 +티엑스알로보틱스,484810,25,18550,2,1320,7.66,1392997,7246083,15450915,1392997,7.66,19.22,9.02,9.02,26408344510,9.21,9.21,26408344510 +코아스,071950,26,8450,5,-900,-9.63,296317,2431032,3290720,296317,-9.63,12.19,9.00,9.00,2592843250,9.32,9.32,2592843250 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10160,2,45,0.44,88584,282563,1000000,88584,0.44,31.35,8.86,8.86,900886535,8.87,8.87,900886535 +ACE BYD밸류체인액티브,0079X0,28,12040,2,115,0.96,163867,985133,1850000,163867,0.96,16.63,8.86,8.86,1973876035,8.86,8.86,1973876035 +KODEX 코스닥150선물인버스,251340,29,3370,5,-25,-0.74,6506453,22516072,74800000,6506453,-0.74,28.90,8.70,8.70,21974954350,8.72,8.72,21974954350 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13495,2,10,0.07,86448,102203,1000000,86448,0.07,84.58,8.64,8.64,1160517170,8.60,8.60,1160517170 diff --git a/top30/20250908/top30-avtr-20250908-100001.csv b/top30/20250908/top30-avtr-20250908-100001.csv new file mode 100644 index 000000000000..ed40a969c7f2 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,734,2,144,24.41,11678180,949408,26717799,11678180,24.41,1230.05,43.71,43.71,8708390922,44.41,44.41,8708390922 +씨피시스템,413630,2,2305,2,450,24.26,15570517,2777604,36436626,15570517,24.26,560.57,42.73,42.73,35234343902,41.95,41.95,35234343902 +스튜디오삼익,415380,3,4660,2,475,11.35,1564950,70520,4054630,1564950,11.35,2219.16,38.60,38.60,7821590907,41.40,41.40,7821590907 +PS일렉트로닉스,332570,4,5620,2,720,14.69,13148276,7105264,43258755,13148276,14.69,185.05,30.39,30.39,73253246285,30.13,30.13,73253246285 +베셀,177350,5,1572,2,42,2.75,4193727,22758676,19653767,4193727,2.75,18.43,21.34,21.34,6740324020,21.82,21.82,6740324020 +모코엠시스,333050,6,1656,2,31,1.91,5008995,22690360,24613326,5008995,1.91,22.08,20.35,20.35,8628284584,21.17,21.17,8628284584 +동일스틸럭스,023790,7,2800,1,645,29.93,5253944,7928270,26139617,5253944,29.93,66.27,20.10,20.10,13336466318,18.22,18.22,13336466318 +상지건설,042940,8,11790,2,1090,10.19,1250397,149392,6828712,1250397,10.19,836.99,18.31,18.31,15041747895,18.68,18.68,15041747895 +엔알비,475230,9,14760,2,2040,16.04,1861509,202758,10427139,1861509,16.04,918.09,17.85,17.85,26872084715,17.46,17.46,26872084715 +오리엔트정공,065500,10,3010,2,175,6.17,5252713,12397193,31742912,5252713,6.17,42.37,16.55,16.55,16297390557,17.06,17.06,16297390557 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7275,5,-30,-0.41,743184,7114831,5000000,743184,-0.41,10.45,14.86,14.86,5414371420,14.88,14.88,5414371420 +PLUS 미국채30년액티브,464470,12,51440,2,520,1.02,168061,7885,1194000,168061,1.02,2131.40,14.08,14.08,8632733475,14.06,14.06,8632733475 +디에이치엑스컴퍼니,031860,13,1042,2,161,18.27,2365076,162753,17172021,2365076,18.27,1453.17,13.77,13.77,2482086082,13.87,13.87,2482086082 +금강공업,014280,14,5170,2,830,19.12,3622992,43712,29329357,3622992,19.12,8288.32,12.35,12.35,18781691326,12.39,12.39,18781691326 +1Q 샤오미밸류체인액티브,0094X0,15,9955,2,70,0.71,98458,163167,800000,98458,0.71,60.34,12.31,12.31,980769854,12.32,12.32,980769854 +온코닉테라퓨틱스,476060,16,35400,2,2050,6.15,1250542,3817396,11063810,1250542,6.15,32.76,11.30,11.30,44038570575,11.24,11.24,44038570575 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,18670,5,-30,-0.16,111796,148687,1000000,111796,-0.16,75.19,11.18,11.18,2080579890,11.14,11.14,2080579890 +HJ중공업,097230,18,29350,2,1750,6.34,9175730,24654894,83274281,9175730,6.34,37.22,11.02,11.02,268633052600,10.99,10.99,268633052600 +TIMEFOLIO K바이오액티브,463050,19,14930,2,95,0.64,1101736,755098,10050000,1101736,0.64,145.91,10.96,10.96,16468764559,10.98,10.98,16468764559 +KODEX 바이오,244580,20,10145,2,125,1.25,1868020,2034679,17200000,1868020,1.25,91.81,10.86,10.86,18836059207,10.79,10.79,18836059207 +클로봇,466100,21,21900,2,1350,6.57,2675995,2313314,24764639,2675995,6.57,115.68,10.81,10.81,57379347600,10.58,10.58,57379347600 +빌리언스,044480,22,410,5,-22,-5.09,4319619,49279604,40663728,4319619,-5.09,8.77,10.62,10.62,1850850074,11.10,11.10,1850850074 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,35225,5,-190,-0.54,101263,121809,1000000,101263,-0.54,83.13,10.13,10.13,3542035090,10.06,10.06,3542035090 +일성건설,013360,24,1580,2,163,11.50,5445322,186280,54024880,5445322,11.50,2923.19,10.08,10.08,8983638498,10.52,10.52,8983638498 +티엑스알로보틱스,484810,25,18300,2,1070,6.21,1482952,7246083,15450915,1482952,6.21,20.47,9.60,9.60,28058361295,9.92,9.92,28058361295 +앱코,129890,26,1126,2,33,3.02,4752146,2635368,50643410,4752146,3.02,180.32,9.38,9.38,5460641357,9.58,9.58,5460641357 +코아스,071950,27,8430,5,-920,-9.84,308364,2431032,3290720,308364,-9.84,12.68,9.37,9.37,2694550830,9.71,9.71,2694550830 +한라IMS,092460,28,17200,2,2560,17.49,1587491,322865,17109680,1587491,17.49,491.69,9.28,9.28,25982094070,8.83,8.83,25982094070 +일승,333430,29,6440,2,270,4.38,2808684,1685165,30726747,2808684,4.38,166.67,9.14,9.14,18086083025,9.14,9.14,18086083025 +KODEX 코스닥150선물인버스,251340,30,3375,5,-20,-0.59,6797968,22516072,74800000,6797968,-0.59,30.19,9.09,9.09,22957404873,9.09,9.09,22957404873 diff --git a/top30/20250908/top30-avtr-20250908-101001.csv b/top30/20250908/top30-avtr-20250908-101001.csv new file mode 100644 index 000000000000..0f60da438c87 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,764,2,174,29.49,13757059,949408,26717799,13757059,29.49,1449.01,51.49,51.49,10271693862,50.32,50.32,10271693862 +씨피시스템,413630,2,2310,2,455,24.53,16260221,2777604,36436626,16260221,24.53,585.40,44.63,44.63,36825554949,43.75,43.75,36825554949 +스튜디오삼익,415380,3,4665,2,480,11.47,1586901,70520,4054630,1586901,11.47,2250.28,39.14,39.14,7923306362,41.89,41.89,7923306362 +PS일렉트로닉스,332570,4,5630,2,730,14.90,13608858,7105264,43258755,13608858,14.90,191.53,31.46,31.46,75849783500,31.14,31.14,75849783500 +베셀,177350,5,1571,2,41,2.68,4503603,22758676,19653767,4503603,2.68,19.79,22.91,22.91,7231457083,23.42,23.42,7231457083 +모코엠시스,333050,6,1665,2,40,2.46,5171470,22690360,24613326,5171470,2.46,22.79,21.01,21.01,8897686367,21.71,21.71,8897686367 +동일스틸럭스,023790,7,2800,1,645,29.93,5264249,7928270,26139617,5264249,29.93,66.40,20.14,20.14,13365320318,18.26,18.26,13365320318 +엔알비,475230,8,14670,2,1950,15.33,2038611,202758,10427139,2038611,15.33,1005.44,19.55,19.55,29482458640,19.27,19.27,29482458640 +상지건설,042940,9,11840,2,1140,10.65,1292907,149392,6828712,1292907,10.65,865.45,18.93,18.93,15541228525,19.22,19.22,15541228525 +오리엔트정공,065500,10,3030,2,195,6.88,5397586,12397193,31742912,5397586,6.88,43.54,17.00,17.00,16736665507,17.40,17.40,16736665507 +PLUS 미국채30년액티브,464470,11,51335,2,415,0.82,192365,7885,1194000,192365,0.82,2439.63,16.11,16.11,9881116450,16.12,16.12,9881116450 +클로봇,466100,12,21850,2,1300,6.33,3767969,2313314,24764639,3767969,6.33,162.88,15.22,15.22,81395403150,15.04,15.04,81395403150 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7255,5,-50,-0.68,743359,7114831,5000000,743359,-0.68,10.45,14.87,14.87,5415642990,14.93,14.93,5415642990 +디에이치엑스컴퍼니,031860,14,1029,2,148,16.80,2448508,162753,17172021,2448508,16.80,1504.43,14.26,14.26,2568528687,14.54,14.54,2568528687 +1Q 샤오미밸류체인액티브,0094X0,15,9950,2,65,0.66,111235,163167,800000,111235,0.66,68.17,13.90,13.90,1107902834,13.92,13.92,1107902834 +금강공업,014280,16,5090,2,750,17.28,3788256,43712,29329357,3788256,17.28,8666.40,12.92,12.92,19634118521,13.15,13.15,19634118521 +온코닉테라퓨틱스,476060,17,34650,2,1300,3.90,1329096,3817396,11063810,1329096,3.90,34.82,12.01,12.01,46781588900,12.20,12.20,46781588900 +HJ중공업,097230,18,29700,2,2100,7.61,9675897,24654894,83274281,9675897,7.61,39.25,11.62,11.62,283456724825,11.46,11.46,283456724825 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,18805,2,105,0.56,113923,148687,1000000,113923,0.56,76.62,11.39,11.39,2120578125,11.28,11.28,2120578125 +RISE 코리아밸류업위클리고정커버드콜,0094M0,20,10080,2,5,0.05,112979,80463,1000000,112979,0.05,140.41,11.30,11.30,1138772930,11.30,11.30,1138772930 +TIMEFOLIO K바이오액티브,463050,21,14830,5,-5,-0.03,1130682,755098,10050000,1130682,-0.03,149.74,11.25,11.25,16899006149,11.34,11.34,16899006149 +케이쓰리아이,431190,22,5440,2,565,11.59,841539,143577,7486442,841539,11.59,586.12,11.24,11.24,4522009475,11.10,11.10,4522009475 +빌리언스,044480,23,410,5,-22,-5.09,4566582,49279604,40663728,4566582,-5.09,9.27,11.23,11.23,1951673093,11.71,11.71,1951673093 +KODEX 바이오,244580,24,10095,2,75,0.75,1895647,2034679,17200000,1895647,0.75,93.17,11.02,11.02,19115313133,11.01,11.01,19115313133 +엘앤씨바이오,290650,25,48350,2,6200,14.71,2689678,4165686,24618850,2689678,14.71,64.57,10.93,10.93,124339052225,10.45,10.45,124339052225 +일승,333430,26,6590,2,420,6.81,3298647,1685165,30726747,3298647,6.81,195.75,10.74,10.74,21299672140,10.52,10.52,21299672140 +한라IMS,092460,27,16850,2,2210,15.10,1822659,322865,17109680,1822659,15.10,564.53,10.65,10.65,29954068605,10.39,10.39,29954068605 +일성건설,013360,28,1601,2,184,12.99,5684904,186280,54024880,5684904,12.99,3051.81,10.52,10.52,9366108028,10.83,10.83,9366108028 +KODEX 코스닥150선물인버스,251340,29,3375,5,-20,-0.59,7642780,22516072,74800000,7642780,-0.59,33.94,10.22,10.22,25811961057,10.22,10.22,25811961057 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,35350,5,-65,-0.18,101361,121809,1000000,101361,-0.18,83.21,10.14,10.14,3545507550,10.03,10.03,3545507550 diff --git a/top30/20250908/top30-avtr-20250908-102001.csv b/top30/20250908/top30-avtr-20250908-102001.csv new file mode 100644 index 000000000000..89bb5b5b3fe6 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,749,2,159,26.95,14747968,949408,26717799,14747968,26.95,1553.39,55.20,55.20,11022876819,55.08,55.08,11022876819 +씨피시스템,413630,2,2390,2,535,28.84,18613686,2777604,36436626,18613686,28.84,670.13,51.09,51.09,42386033007,48.67,48.67,42386033007 +스튜디오삼익,415380,3,4565,2,380,9.08,1608396,70520,4054630,1608396,9.08,2280.77,39.67,39.67,8021845729,43.34,43.34,8021845729 +PS일렉트로닉스,332570,4,5615,2,715,14.59,13891830,7105264,43258755,13891830,14.59,195.51,32.11,32.11,77439816210,31.88,31.88,77439816210 +베셀,177350,5,1567,2,37,2.42,4572534,22758676,19653767,4572534,2.42,20.09,23.27,23.27,7339564510,23.83,23.83,7339564510 +모코엠시스,333050,6,1644,2,19,1.17,5270888,22690360,24613326,5270888,1.17,23.23,21.41,21.41,9061794901,22.39,22.39,9061794901 +케이쓰리아이,431190,7,5410,2,535,10.97,1528603,143577,7486442,1528603,10.97,1064.66,20.42,20.42,8310373565,20.52,20.52,8310373565 +엔알비,475230,8,14500,2,1780,13.99,2125609,202758,10427139,2125609,13.99,1048.35,20.39,20.39,30742632650,20.33,20.33,30742632650 +동일스틸럭스,023790,9,2800,1,645,29.93,5289303,7928270,26139617,5289303,29.93,66.71,20.23,20.23,13435471518,18.36,18.36,13435471518 +클로봇,466100,10,22750,2,2200,10.71,4778952,2313314,24764639,4778952,10.71,206.58,19.30,19.30,104023302675,18.46,18.46,104023302675 +상지건설,042940,11,11730,2,1030,9.63,1314112,149392,6828712,1314112,9.63,879.64,19.24,19.24,15790907630,19.71,19.71,15790907630 +오리엔트정공,065500,12,3020,2,185,6.53,5557011,12397193,31742912,5557011,6.53,44.82,17.51,17.51,17219693032,17.96,17.96,17219693032 +PLUS 미국채30년액티브,464470,13,51365,2,445,0.87,200543,7885,1194000,200543,0.87,2543.35,16.80,16.80,10300969650,16.80,16.80,10300969650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7275,5,-30,-0.41,743469,7114831,5000000,743469,-0.41,10.45,14.87,14.87,5416442790,14.89,14.89,5416442790 +디에이치엑스컴퍼니,031860,15,1026,2,145,16.46,2461227,162753,17172021,2461227,16.46,1512.25,14.33,14.33,2581630805,14.65,14.65,2581630805 +1Q 샤오미밸류체인액티브,0094X0,16,9955,2,70,0.71,112141,163167,800000,112141,0.71,68.73,14.02,14.02,1116919274,14.02,14.02,1116919274 +금강공업,014280,17,5210,2,870,20.05,4049834,43712,29329357,4049834,20.05,9264.81,13.81,13.81,20978759811,13.73,13.73,20978759811 +온코닉테라퓨틱스,476060,18,34900,2,1550,4.65,1352642,3817396,11063810,1352642,4.65,35.43,12.23,12.23,47599625900,12.33,12.33,47599625900 +한라IMS,092460,19,16660,2,2020,13.80,2091769,322865,17109680,2091769,13.80,647.88,12.23,12.23,34529028290,12.11,12.11,34529028290 +HJ중공업,097230,20,29300,2,1700,6.16,10161179,24654894,83274281,10161179,6.16,41.21,12.20,12.20,297766434875,12.20,12.20,297766434875 +일승,333430,21,6500,2,330,5.35,3739854,1685165,30726747,3739854,5.35,221.93,12.17,12.17,24190968925,12.11,12.11,24190968925 +엘앤씨바이오,290650,22,48550,2,6400,15.18,2916144,4165686,24618850,2916144,15.18,70.00,11.85,11.85,135221372075,11.31,11.31,135221372075 +빌리언스,044480,23,406,5,-26,-6.02,4728100,49279604,40663728,4728100,-6.02,9.59,11.63,11.63,2017347016,12.22,12.22,2017347016 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,18805,2,105,0.56,113923,148687,1000000,113923,0.56,76.62,11.39,11.39,2120578125,11.28,11.28,2120578125 +TIMEFOLIO K바이오액티브,463050,25,14850,2,15,0.10,1144277,755098,10050000,1144277,0.10,151.54,11.39,11.39,17100638384,11.46,11.46,17100638384 +KODEX 바이오,244580,26,10095,2,75,0.75,1954747,2034679,17200000,1954747,0.75,96.07,11.36,11.36,19711763596,11.35,11.35,19711763596 +RISE 코리아밸류업위클리고정커버드콜,0094M0,27,10090,2,15,0.15,113093,80463,1000000,113093,0.15,140.55,11.31,11.31,1139923100,11.30,11.30,1139923100 +일성건설,013360,28,1563,2,146,10.30,5989855,186280,54024880,5989855,10.30,3215.51,11.09,11.09,9846601011,11.66,11.66,9846601011 +세진중공업,075580,29,23150,2,3850,19.95,5932617,3397109,56849456,5932617,19.95,174.64,10.44,10.44,130320959340,9.90,9.90,130320959340 +KODEX 코스닥150선물인버스,251340,30,3375,5,-20,-0.59,7756621,22516072,74800000,7756621,-0.59,34.45,10.37,10.37,26196713977,10.38,10.38,26196713977 diff --git a/top30/20250908/top30-avtr-20250908-103001.csv b/top30/20250908/top30-avtr-20250908-103001.csv new file mode 100644 index 000000000000..59027444d2ce --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,746,2,156,26.44,15465359,949408,26717799,15465359,26.44,1628.95,57.88,57.88,11559634627,58.00,58.00,11559634627 +씨피시스템,413630,2,2410,1,555,29.92,19916533,2777604,36436626,19916533,29.92,717.04,54.66,54.66,45521592106,51.84,51.84,45521592106 +스튜디오삼익,415380,3,4620,2,435,10.39,1657883,70520,4054630,1657883,10.39,2350.94,40.89,40.89,8246084464,44.02,44.02,8246084464 +PS일렉트로닉스,332570,4,5650,2,750,15.31,14204627,7105264,43258755,14204627,15.31,199.92,32.84,32.84,79203683405,32.41,32.41,79203683405 +클로봇,466100,5,23250,2,2700,13.14,6155158,2313314,24764639,6155158,13.14,266.08,24.85,24.85,135600400875,23.55,23.55,135600400875 +케이쓰리아이,431190,6,5190,2,315,6.46,1852954,143577,7486442,1852954,6.46,1290.56,24.75,24.75,10019903300,25.79,25.79,10019903300 +베셀,177350,7,1581,2,51,3.33,4622781,22758676,19653767,4622781,3.33,20.31,23.52,23.52,7418448427,23.87,23.87,7418448427 +모코엠시스,333050,8,1640,2,15,0.92,5317845,22690360,24613326,5317845,0.92,23.44,21.61,21.61,9138828200,22.64,22.64,9138828200 +엔알비,475230,9,14670,2,1950,15.33,2187263,202758,10427139,2187263,15.33,1078.76,20.98,20.98,31641530545,20.69,20.69,31641530545 +동일스틸럭스,023790,10,2800,1,645,29.93,5292900,7928270,26139617,5292900,29.93,66.76,20.25,20.25,13445543118,18.37,18.37,13445543118 +상지건설,042940,11,11540,2,840,7.85,1342649,149392,6828712,1342649,7.85,898.74,19.66,19.66,16123239455,20.46,20.46,16123239455 +오리엔트정공,065500,12,3010,2,175,6.17,5682726,12397193,31742912,5682726,6.17,45.84,17.90,17.90,17599295901,18.42,18.42,17599295901 +PLUS 미국채30년액티브,464470,13,51355,2,435,0.85,206742,7885,1194000,206742,0.85,2621.97,17.32,17.32,10619345090,17.32,17.32,10619345090 +디에이치엑스컴퍼니,031860,14,1046,2,165,18.73,2670623,162753,17172021,2670623,18.73,1640.91,15.55,15.55,2801077683,15.59,15.59,2801077683 +1Q 샤오미밸류체인액티브,0094X0,15,9975,2,90,0.91,122768,163167,800000,122768,0.91,75.24,15.35,15.35,1222935994,15.33,15.33,1222935994 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7265,5,-40,-0.55,743619,7114831,5000000,743619,-0.55,10.45,14.87,14.87,5417532790,14.91,14.91,5417532790 +금강공업,014280,17,5200,2,860,19.82,4338308,43712,29329357,4338308,19.82,9924.75,14.79,14.79,22479877231,14.74,14.74,22479877231 +일승,333430,18,6660,2,490,7.94,4263567,1685165,30726747,4263567,7.94,253.01,13.88,13.88,27659796310,13.52,13.52,27659796310 +ACE BYD밸류체인액티브,0079X0,19,12050,2,125,1.05,249950,985133,1850000,249950,1.05,25.37,13.51,13.51,3010821825,13.51,13.51,3010821825 +한라IMS,092460,20,16730,2,2090,14.28,2161755,322865,17109680,2161755,14.28,669.55,12.63,12.63,35699757735,12.47,12.47,35699757735 +엘앤씨바이오,290650,21,48700,2,6550,15.54,3104114,4165686,24618850,3104114,15.54,74.52,12.61,12.61,144400645800,12.04,12.04,144400645800 +HJ중공업,097230,22,29400,2,1800,6.52,10341350,24654894,83274281,10341350,6.52,41.94,12.42,12.42,303052700200,12.38,12.38,303052700200 +온코닉테라퓨틱스,476060,23,34800,2,1450,4.35,1370016,3817396,11063810,1370016,4.35,35.89,12.38,12.38,48204950125,12.52,12.52,48204950125 +빌리언스,044480,24,410,5,-22,-5.09,4837645,49279604,40663728,4837645,-5.09,9.82,11.90,11.90,2061981918,12.37,12.37,2061981918 +일성건설,013360,25,1540,2,123,8.68,6207961,186280,54024880,6207961,8.68,3332.60,11.49,11.49,10182625347,12.24,12.24,10182625347 +TIMEFOLIO K바이오액티브,463050,26,14870,2,35,0.24,1151259,755098,10050000,1151259,0.24,152.46,11.46,11.46,17204404163,11.51,11.51,17204404163 +KODEX 바이오,244580,27,10110,2,90,0.90,1961967,2034679,17200000,1961967,0.90,96.43,11.41,11.41,19784733331,11.38,11.38,19784733331 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,18805,2,105,0.56,113923,148687,1000000,113923,0.56,76.62,11.39,11.39,2120578125,11.28,11.28,2120578125 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10090,2,15,0.15,113094,80463,1000000,113094,0.15,140.55,11.31,11.31,1139933190,11.30,11.30,1139933190 +세진중공업,075580,30,23550,2,4250,22.02,6287055,3397109,56849456,6287055,22.02,185.07,11.06,11.06,138670249215,10.36,10.36,138670249215 diff --git a/top30/20250908/top30-avtr-20250908-104001.csv b/top30/20250908/top30-avtr-20250908-104001.csv new file mode 100644 index 000000000000..b4f60b3bf392 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,744,2,154,26.10,16033010,949408,26717799,16033010,26.10,1688.74,60.01,60.01,11983188708,60.28,60.28,11983188708 +씨피시스템,413630,2,2410,1,555,29.92,19968844,2777604,36436626,19968844,29.92,718.92,54.80,54.80,45647661616,51.98,51.98,45647661616 +스튜디오삼익,415380,3,4600,2,415,9.92,1669584,70520,4054630,1669584,9.92,2367.53,41.18,41.18,8300043869,44.50,44.50,8300043869 +PS일렉트로닉스,332570,4,5650,2,750,15.31,14551293,7105264,43258755,14551293,15.31,204.80,33.64,33.64,81165731390,33.21,33.21,81165731390 +클로봇,466100,5,23550,2,3000,14.60,7628522,2313314,24764639,7628522,14.60,329.77,30.80,30.80,169825437000,29.12,29.12,169825437000 +케이쓰리아이,431190,6,5160,2,285,5.85,1991562,143577,7486442,1991562,5.85,1387.10,26.60,26.60,10735108100,27.79,27.79,10735108100 +베셀,177350,7,1588,2,58,3.79,4830846,22758676,19653767,4830846,3.79,21.23,24.58,24.58,7749524151,24.83,24.83,7749524151 +모코엠시스,333050,8,1624,5,-1,-0.06,5459688,22690360,24613326,5459688,-0.06,24.06,22.18,22.18,9369859848,23.44,23.44,9369859848 +엔알비,475230,9,14560,2,1840,14.47,2223105,202758,10427139,2223105,14.47,1096.43,21.32,21.32,32165996995,21.19,21.19,32165996995 +동일스틸럭스,023790,10,2800,1,645,29.93,5296266,7928270,26139617,5296266,29.93,66.80,20.26,20.26,13454967918,18.38,18.38,13454967918 +상지건설,042940,11,11720,2,1020,9.53,1364571,149392,6828712,1364571,9.53,913.42,19.98,19.98,16377620320,20.46,20.46,16377620320 +일승,333430,12,6710,2,540,8.75,5625803,1685165,30726747,5625803,8.75,333.84,18.31,18.31,36852453240,17.87,17.87,36852453240 +오리엔트정공,065500,13,3035,2,200,7.05,5744662,12397193,31742912,5744662,7.05,46.34,18.10,18.10,17786195926,18.46,18.46,17786195926 +PLUS 미국채30년액티브,464470,14,51325,2,405,0.80,214881,7885,1194000,214881,0.80,2725.19,18.00,18.00,11037181430,18.01,18.01,11037181430 +1Q 샤오미밸류체인액티브,0094X0,15,9960,2,75,0.76,142483,163167,800000,142483,0.76,87.32,17.81,17.81,1418957572,17.81,17.81,1418957572 +금강공업,014280,16,5230,2,890,20.51,4729832,43712,29329357,4729832,20.51,9999.99,16.13,16.13,24529102821,15.99,15.99,24529102821 +디에이치엑스컴퍼니,031860,17,1041,2,160,18.16,2722295,162753,17172021,2722295,18.16,1672.65,15.85,15.85,2854623491,15.97,15.97,2854623491 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7265,5,-40,-0.55,743669,7114831,5000000,743669,-0.55,10.45,14.87,14.87,5417896040,14.92,14.92,5417896040 +ACE BYD밸류체인액티브,0079X0,19,12115,2,190,1.59,266194,985133,1850000,266194,1.59,27.02,14.39,14.39,3207506610,14.31,14.31,3207506610 +한라IMS,092460,20,16820,2,2180,14.89,2314577,322865,17109680,2314577,14.89,716.89,13.53,13.53,38302613845,13.31,13.31,38302613845 +엘앤씨바이오,290650,21,47950,2,5800,13.76,3248987,4165686,24618850,3248987,13.76,77.99,13.20,13.20,151366737950,12.82,12.82,151366737950 +HJ중공업,097230,22,29550,2,1950,7.07,10585256,24654894,83274281,10585256,7.07,42.93,12.71,12.71,310266549275,12.61,12.61,310266549275 +세진중공업,075580,23,23750,2,4450,23.06,7171773,3397109,56849456,7171773,23.06,211.11,12.62,12.62,159993625890,11.85,11.85,159993625890 +온코닉테라퓨틱스,476060,24,34950,2,1600,4.80,1383145,3817396,11063810,1383145,4.80,36.23,12.50,12.50,48664120025,12.59,12.59,48664120025 +빌리언스,044480,25,413,5,-19,-4.40,4926548,49279604,40663728,4926548,-4.40,10.00,12.12,12.12,2098545594,12.50,12.50,2098545594 +KODEX 코스닥150선물인버스,251340,26,3367,5,-28,-0.82,8816430,22516072,74800000,8816430,-0.82,39.16,11.79,11.79,29769345913,11.82,11.82,29769345913 +TIMEFOLIO K바이오액티브,463050,27,14885,2,50,0.34,1170743,755098,10050000,1170743,0.34,155.05,11.65,11.65,17494088451,11.69,11.69,17494088451 +일성건설,013360,28,1535,2,118,8.33,6267864,186280,54024880,6267864,8.33,3364.75,11.60,11.60,10274450122,12.39,12.39,10274450122 +KODEX 바이오,244580,29,10125,2,105,1.05,1991529,2034679,17200000,1991529,1.05,97.88,11.58,11.58,20083865476,11.53,11.53,20083865476 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,18805,2,105,0.56,113923,148687,1000000,113923,0.56,76.62,11.39,11.39,2120578125,11.28,11.28,2120578125 diff --git a/top30/20250908/top30-avtr-20250908-105001.csv b/top30/20250908/top30-avtr-20250908-105001.csv new file mode 100644 index 000000000000..50073437b5dc --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,740,2,150,25.42,16473198,949408,26717799,16473198,25.42,1735.10,61.66,61.66,12308637915,62.26,62.26,12308637915 +씨피시스템,413630,2,2410,1,555,29.92,19991643,2777604,36436626,19991643,29.92,719.74,54.87,54.87,45702607206,52.05,52.05,45702607206 +스튜디오삼익,415380,3,4530,2,345,8.24,1684703,70520,4054630,1684703,8.24,2388.97,41.55,41.55,8368576149,45.56,45.56,8368576149 +클로봇,466100,4,23350,2,2800,13.63,8592615,2313314,24764639,8592615,13.63,371.44,34.70,34.70,192440606425,33.28,33.28,192440606425 +PS일렉트로닉스,332570,5,5670,2,770,15.71,14736383,7105264,43258755,14736383,15.71,207.40,34.07,34.07,82214915170,33.52,33.52,82214915170 +케이쓰리아이,431190,6,5160,2,285,5.85,2031109,143577,7486442,2031109,5.85,1414.65,27.13,27.13,10939601415,28.32,28.32,10939601415 +베셀,177350,7,1580,2,50,3.27,4905801,22758676,19653767,4905801,3.27,21.56,24.96,24.96,7867975139,25.34,25.34,7867975139 +ACE BYD밸류체인액티브,0079X0,8,12035,2,110,0.92,431110,985133,1850000,431110,0.92,43.76,23.30,23.30,5199901955,23.35,23.35,5199901955 +모코엠시스,333050,9,1625,3,0,0.00,5555292,22690360,24613326,5555292,0.00,24.48,22.57,22.57,9524939283,23.81,23.81,9524939283 +엔알비,475230,10,14560,2,1840,14.47,2262166,202758,10427139,2262166,14.47,1115.70,21.69,21.69,32731969170,21.56,21.56,32731969170 +상지건설,042940,11,11670,2,970,9.07,1401875,149392,6828712,1401875,9.07,938.39,20.53,20.53,16815362580,21.10,21.10,16815362580 +동일스틸럭스,023790,12,2800,1,645,29.93,5299456,7928270,26139617,5299456,29.93,66.84,20.27,20.27,13463899918,18.40,18.40,13463899918 +1Q 샤오미밸류체인액티브,0094X0,13,9925,2,40,0.40,160363,163167,800000,160363,0.40,98.28,20.05,20.05,1596655022,20.11,20.11,1596655022 +일승,333430,14,6650,2,480,7.78,5993504,1685165,30726747,5993504,7.78,355.66,19.51,19.51,39308327755,19.24,19.24,39308327755 +오리엔트정공,065500,15,3040,2,205,7.23,5807489,12397193,31742912,5807489,7.23,46.85,18.30,18.30,17977083556,18.63,18.63,17977083556 +한국피아이엠,448900,16,14180,2,2190,18.27,1093127,100889,6004457,1093127,18.27,1083.49,18.21,18.21,14808949510,17.39,17.39,14808949510 +PLUS 미국채30년액티브,464470,17,51365,2,445,0.87,214977,7885,1194000,214977,0.87,2726.40,18.00,18.00,11042112600,18.00,18.00,11042112600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7255,5,-50,-0.68,873026,7114831,5000000,873026,-0.68,12.27,17.46,17.46,6356378470,17.52,17.52,6356378470 +금강공업,014280,19,5290,2,950,21.89,5088563,43712,29329357,5088563,21.89,9999.99,17.35,17.35,26422967181,17.03,17.03,26422967181 +디에이치엑스컴퍼니,031860,20,1027,2,146,16.57,2759962,162753,17172021,2759962,16.57,1695.80,16.07,16.07,2893733608,16.41,16.41,2893733608 +한라IMS,092460,21,16950,2,2310,15.78,2354514,322865,17109680,2354514,15.78,729.26,13.76,13.76,38975077845,13.44,13.44,38975077845 +엘앤씨바이오,290650,22,48300,2,6150,14.59,3336028,4165686,24618850,3336028,14.59,80.08,13.55,13.55,155562532500,13.08,13.08,155562532500 +KODEX 코스닥150선물인버스,251340,23,3365,5,-30,-0.88,10078025,22516072,74800000,10078025,-0.88,44.76,13.47,13.47,34014608122,13.51,13.51,34014608122 +세진중공업,075580,24,23950,2,4650,24.09,7465028,3397109,56849456,7465028,24.09,219.75,13.13,13.13,166974076865,12.26,12.26,166974076865 +HJ중공업,097230,25,29400,2,1800,6.52,10751642,24654894,83274281,10751642,6.52,43.61,12.91,12.91,315169530775,12.87,12.87,315169530775 +온코닉테라퓨틱스,476060,26,35000,2,1650,4.95,1395588,3817396,11063810,1395588,4.95,36.56,12.61,12.61,49100064175,12.68,12.68,49100064175 +엔케이,085310,27,1398,2,98,7.54,9909415,5695260,78880322,9909415,7.54,173.99,12.56,12.56,13511045297,12.25,12.25,13511045297 +빌리언스,044480,28,411,5,-21,-4.86,5015483,49279604,40663728,5015483,-4.86,10.18,12.33,12.33,2135239941,12.78,12.78,2135239941 +KODEX 바이오,244580,29,10135,2,115,1.15,2062906,2034679,17200000,2062906,1.15,101.39,11.99,11.99,20806820612,11.94,11.94,20806820612 +TIMEFOLIO K바이오액티브,463050,30,14905,2,70,0.47,1191274,755098,10050000,1191274,0.47,157.76,11.85,11.85,17799859261,11.88,11.88,17799859261 diff --git a/top30/20250908/top30-avtr-20250908-110001.csv b/top30/20250908/top30-avtr-20250908-110001.csv new file mode 100644 index 000000000000..7581a538f03c --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,734,2,144,24.41,16847777,949408,26717799,16847777,24.41,1774.56,63.06,63.06,12584920352,64.17,64.17,12584920352 +씨피시스템,413630,2,2410,1,555,29.92,20001660,2777604,36436626,20001660,29.92,720.10,54.89,54.89,45726748176,52.07,52.07,45726748176 +스튜디오삼익,415380,3,4505,2,320,7.65,1693344,70520,4054630,1693344,7.65,2401.23,41.76,41.76,8407502944,46.03,46.03,8407502944 +클로봇,466100,4,23050,2,2500,12.17,9257489,2313314,24764639,9257489,12.17,400.18,37.38,37.38,207840222950,36.41,36.41,207840222950 +PS일렉트로닉스,332570,5,5640,2,740,15.10,14888676,7105264,43258755,14888676,15.10,209.54,34.42,34.42,83072893005,34.05,34.05,83072893005 +케이쓰리아이,431190,6,5180,2,305,6.26,2056316,143577,7486442,2056316,6.26,1432.20,27.47,27.47,11070180795,28.55,28.55,11070180795 +한국피아이엠,448900,7,14160,2,2170,18.10,1622077,100889,6004457,1622077,18.10,1607.78,27.01,27.01,22383594895,26.33,26.33,22383594895 +베셀,177350,8,1581,2,51,3.33,4935177,22758676,19653767,4935177,3.33,21.68,25.11,25.11,7914267164,25.47,25.47,7914267164 +ACE BYD밸류체인액티브,0079X0,9,12070,2,145,1.22,447059,985133,1850000,447059,1.22,45.38,24.17,24.17,5392476275,24.15,24.15,5392476275 +모코엠시스,333050,10,1629,2,4,0.25,5582101,22690360,24613326,5582101,0.25,24.60,22.68,22.68,9568476965,23.86,23.86,9568476965 +엔알비,475230,11,14720,2,2000,15.72,2310257,202758,10427139,2310257,15.72,1139.42,22.16,22.16,33437812115,21.79,21.79,33437812115 +상지건설,042940,12,11550,2,850,7.94,1418693,149392,6828712,1418693,7.94,949.64,20.78,20.78,17010473510,21.57,21.57,17010473510 +동일스틸럭스,023790,13,2800,1,645,29.93,5303857,7928270,26139617,5303857,29.93,66.90,20.29,20.29,13476222718,18.41,18.41,13476222718 +1Q 샤오미밸류체인액티브,0094X0,14,9975,2,90,0.91,161347,163167,800000,161347,0.91,98.88,20.17,20.17,1606437787,20.13,20.13,1606437787 +일승,333430,15,6630,2,460,7.46,6186534,1685165,30726747,6186534,7.46,367.12,20.13,20.13,40592373800,19.93,19.93,40592373800 +금강공업,014280,16,5380,2,1040,23.96,5659999,43712,29329357,5659999,23.96,9999.99,19.30,19.30,29464625966,18.67,18.67,29464625966 +오리엔트정공,065500,17,3015,2,180,6.35,5872312,12397193,31742912,5872312,6.35,47.37,18.50,18.50,18173215681,18.99,18.99,18173215681 +PLUS 미국채30년액티브,464470,18,51395,2,475,0.93,216274,7885,1194000,216274,0.93,2742.85,18.11,18.11,11108766400,18.10,18.10,11108766400 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7265,5,-40,-0.55,888646,7114831,5000000,888646,-0.55,12.49,17.77,17.77,6469857770,17.81,17.81,6469857770 +디에이치엑스컴퍼니,031860,20,1039,2,158,17.93,2807305,162753,17172021,2807305,17.93,1724.89,16.35,16.35,2942295723,16.49,16.49,2942295723 +엔케이,085310,21,1374,2,74,5.69,11353967,5695260,78880322,11353967,5.69,199.36,14.39,14.39,15520037579,14.32,14.32,15520037579 +한라IMS,092460,22,17210,2,2570,17.55,2455288,322865,17109680,2455288,17.55,760.47,14.35,14.35,40700467930,13.82,13.82,40700467930 +KODEX 코스닥150선물인버스,251340,23,3365,5,-30,-0.88,10478856,22516072,74800000,10478856,-0.88,46.54,14.01,14.01,35362443026,14.05,14.05,35362443026 +엘앤씨바이오,290650,24,48650,2,6500,15.42,3406491,4165686,24618850,3406491,15.42,81.78,13.84,13.84,158976027650,13.27,13.27,158976027650 +세진중공업,075580,25,23850,2,4550,23.58,7655921,3397109,56849456,7655921,23.58,225.37,13.47,13.47,171528353115,12.65,12.65,171528353115 +HJ중공업,097230,26,29250,2,1650,5.98,11059233,24654894,83274281,11059233,5.98,44.86,13.28,13.28,324171415900,13.31,13.31,324171415900 +온코닉테라퓨틱스,476060,27,35050,2,1700,5.10,1411118,3817396,11063810,1411118,5.10,36.97,12.75,12.75,49644928325,12.80,12.80,49644928325 +빌리언스,044480,28,411,5,-21,-4.86,5125494,49279604,40663728,5125494,-4.86,10.40,12.60,12.60,2180429463,13.05,13.05,2180429463 +KODEX 바이오,244580,29,10130,2,110,1.10,2085526,2034679,17200000,2085526,1.10,102.50,12.13,12.13,21036004302,12.07,12.07,21036004302 +KODEX 차이나휴머노이드로봇,0048K0,30,10560,2,410,4.04,1436348,2129189,11850000,1436348,4.04,67.46,12.12,12.12,15130598297,12.09,12.09,15130598297 diff --git a/top30/20250908/top30-avtr-20250908-111001.csv b/top30/20250908/top30-avtr-20250908-111001.csv new file mode 100644 index 000000000000..9e0862fc3d3c --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,739,2,149,25.25,17082411,949408,26717799,17082411,25.25,1799.27,63.94,63.94,12757908983,64.62,64.62,12757908983 +씨피시스템,413630,2,2410,1,555,29.92,20029197,2777604,36436626,20029197,29.92,721.10,54.97,54.97,45793112346,52.15,52.15,45793112346 +스튜디오삼익,415380,3,4490,2,305,7.29,1714443,70520,4054630,1714443,7.29,2431.14,42.28,42.28,8502110289,46.70,46.70,8502110289 +클로봇,466100,4,22600,2,2050,9.98,9997654,2313314,24764639,9997654,9.98,432.18,40.37,40.37,224698230950,40.15,40.15,224698230950 +PS일렉트로닉스,332570,5,5630,2,730,14.90,15016513,7105264,43258755,15016513,14.90,211.34,34.71,34.71,83792632475,34.41,34.41,83792632475 +한국피아이엠,448900,6,13760,2,1770,14.76,1824951,100889,6004457,1824951,14.76,1808.87,30.39,30.39,25218597355,30.52,30.52,25218597355 +케이쓰리아이,431190,7,5150,2,275,5.64,2082264,143577,7486442,2082264,5.64,1450.28,27.81,27.81,11203990505,29.06,29.06,11203990505 +베셀,177350,8,1579,2,49,3.20,4955307,22758676,19653767,4955307,3.20,21.77,25.21,25.21,7945999670,25.60,25.60,7945999670 +ACE BYD밸류체인액티브,0079X0,9,12100,2,175,1.47,447579,985133,1850000,447579,1.47,45.43,24.19,24.19,5398752825,24.12,24.12,5398752825 +모코엠시스,333050,10,1620,5,-5,-0.31,5623958,22690360,24613326,5623958,-0.31,24.79,22.85,22.85,9636351892,24.17,24.17,9636351892 +엔알비,475230,11,14610,2,1890,14.86,2361754,202758,10427139,2361754,14.86,1164.81,22.65,22.65,34188697740,22.44,22.44,34188697740 +1Q 샤오미밸류체인액티브,0094X0,12,10000,2,115,1.16,179625,163167,800000,179625,1.16,110.09,22.45,22.45,1788734697,22.36,22.36,1788734697 +금강공업,014280,13,5130,2,790,18.20,6337529,43712,29329357,6337529,18.20,9999.99,21.61,21.61,33036875176,21.96,21.96,33036875176 +상지건설,042940,14,11470,2,770,7.20,1440997,149392,6828712,1440997,7.20,964.57,21.10,21.10,17267399225,22.05,22.05,17267399225 +일승,333430,15,6580,2,410,6.65,6412513,1685165,30726747,6412513,6.65,380.53,20.87,20.87,42082486830,20.81,20.81,42082486830 +동일스틸럭스,023790,16,2800,1,645,29.93,5306128,7928270,26139617,5306128,29.93,66.93,20.30,20.30,13482581518,18.42,18.42,13482581518 +오리엔트정공,065500,17,3015,2,180,6.35,5967437,12397193,31742912,5967437,6.35,48.14,18.80,18.80,18460220953,19.29,19.29,18460220953 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7275,5,-30,-0.41,920335,7114831,5000000,920335,-0.41,12.94,18.41,18.41,6700553675,18.42,18.42,6700553675 +PLUS 미국채30년액티브,464470,19,51400,2,480,0.94,216763,7885,1194000,216763,0.94,2749.06,18.15,18.15,11133898895,18.14,18.14,11133898895 +케이씨티,089150,20,4320,2,320,8.00,2947136,371401,17150000,2947136,8.00,793.52,17.18,17.18,12866242715,17.37,17.37,12866242715 +한라IMS,092460,21,17770,2,3130,21.38,2914143,322865,17109680,2914143,21.38,902.59,17.03,17.03,48763700410,16.04,16.04,48763700410 +디에이치엑스컴퍼니,031860,22,1020,2,139,15.78,2844610,162753,17172021,2844610,15.78,1747.81,16.57,16.57,2980603623,17.02,17.02,2980603623 +엔케이,085310,23,1362,2,62,4.77,12272944,5695260,78880322,12272944,4.77,215.49,15.56,15.56,16778791857,15.62,15.62,16778791857 +KODEX 코스닥150선물인버스,251340,24,3365,5,-30,-0.88,10679192,22516072,74800000,10679192,-0.88,47.43,14.28,14.28,36037441718,14.32,14.32,36037441718 +엘앤씨바이오,290650,25,48000,2,5850,13.88,3472372,4165686,24618850,3472372,13.88,83.36,14.10,14.10,162140794175,13.72,13.72,162140794175 +세진중공업,075580,26,23650,2,4350,22.54,7892200,3397109,56849456,7892200,22.54,232.32,13.88,13.88,177103689790,13.17,13.17,177103689790 +HJ중공업,097230,27,29200,2,1600,5.80,11309034,24654894,83274281,11309034,5.80,45.87,13.58,13.58,331461422425,13.63,13.63,331461422425 +KODEX 차이나휴머노이드로봇,0048K0,28,10585,2,435,4.29,1561472,2129189,11850000,1561472,4.29,73.34,13.18,13.18,16450334889,13.11,13.11,16450334889 +온코닉테라퓨틱스,476060,29,34900,2,1550,4.65,1422983,3817396,11063810,1422983,4.65,37.28,12.86,12.86,50060263875,12.96,12.96,50060263875 +빌리언스,044480,30,411,5,-21,-4.86,5207843,49279604,40663728,5207843,-4.86,10.57,12.81,12.81,2214172853,13.25,13.25,2214172853 diff --git a/top30/20250908/top30-avtr-20250908-112001.csv b/top30/20250908/top30-avtr-20250908-112001.csv new file mode 100644 index 000000000000..fa4e388e8804 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,742,2,152,25.76,17339771,949408,26717799,17339771,25.76,1826.38,64.90,64.90,12948052762,65.31,65.31,12948052762 +씨피시스템,413630,2,2410,1,555,29.92,20034437,2777604,36436626,20034437,29.92,721.28,54.98,54.98,45805740746,52.16,52.16,45805740746 +클로봇,466100,3,22200,2,1650,8.03,10773655,2313314,24764639,10773655,8.03,465.72,43.50,43.50,242056962325,44.03,44.03,242056962325 +스튜디오삼익,415380,4,4460,2,275,6.57,1726592,70520,4054630,1726592,6.57,2448.37,42.58,42.58,8556369389,47.32,47.32,8556369389 +PS일렉트로닉스,332570,5,5620,2,720,14.69,15138896,7105264,43258755,15138896,14.69,213.07,35.00,35.00,84479362275,34.75,34.75,84479362275 +한국피아이엠,448900,6,13710,2,1720,14.35,1940649,100889,6004457,1940649,14.35,1923.55,32.32,32.32,26811294080,32.57,32.57,26811294080 +케이쓰리아이,431190,7,5120,2,245,5.03,2119731,143577,7486442,2119731,5.03,1476.37,28.31,28.31,11395720035,29.73,29.73,11395720035 +베셀,177350,8,1591,2,61,3.99,5028934,22758676,19653767,5028934,3.99,22.10,25.59,25.59,8062684383,25.78,25.78,8062684383 +ACE BYD밸류체인액티브,0079X0,9,12040,2,115,0.96,455103,985133,1850000,455103,0.96,46.20,24.60,24.60,5489569790,24.65,24.65,5489569790 +1Q 샤오미밸류체인액티브,0094X0,10,9945,2,60,0.61,188429,163167,800000,188429,0.61,115.48,23.55,23.55,1876558247,23.59,23.59,1876558247 +모코엠시스,333050,11,1620,5,-5,-0.31,5735291,22690360,24613326,5735291,-0.31,25.28,23.30,23.30,9815988290,24.62,24.62,9815988290 +엔알비,475230,12,14490,2,1770,13.92,2391046,202758,10427139,2391046,13.92,1179.26,22.93,22.93,34614787200,22.91,22.91,34614787200 +금강공업,014280,13,5160,2,820,18.89,6546586,43712,29329357,6546586,18.89,9999.99,22.32,22.32,34106855746,22.54,22.54,34106855746 +일승,333430,14,6580,2,410,6.65,6654572,1685165,30726747,6654572,6.65,394.89,21.66,21.66,43690260560,21.61,21.61,43690260560 +상지건설,042940,15,11420,2,720,6.73,1455051,149392,6828712,1455051,6.73,973.98,21.31,21.31,17428435675,22.35,22.35,17428435675 +동일스틸럭스,023790,16,2800,1,645,29.93,5324283,7928270,26139617,5324283,29.93,67.16,20.37,20.37,13533415518,18.49,18.49,13533415518 +오리엔트정공,065500,17,2985,2,150,5.29,6170389,12397193,31742912,6170389,5.29,49.77,19.44,19.44,19067951743,20.12,20.12,19067951743 +한라IMS,092460,18,17330,2,2690,18.37,3180264,322865,17109680,3180264,18.37,985.01,18.59,18.59,53465039160,18.03,18.03,53465039160 +케이씨티,089150,19,4260,2,260,6.50,3185474,371401,17150000,3185474,6.50,857.69,18.57,18.57,13889800975,19.01,19.01,13889800975 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7275,5,-30,-0.41,920335,7114831,5000000,920335,-0.41,12.94,18.41,18.41,6700553675,18.42,18.42,6700553675 +PLUS 미국채30년액티브,464470,21,51405,2,485,0.95,218228,7885,1194000,218228,0.95,2767.63,18.28,18.28,11209199575,18.26,18.26,11209199575 +디에이치엑스컴퍼니,031860,22,1016,2,135,15.32,2895463,162753,17172021,2895463,15.32,1779.05,16.86,16.86,3032255883,17.38,17.38,3032255883 +엔케이,085310,23,1368,2,68,5.23,12942099,5695260,78880322,12942099,5.23,227.24,16.41,16.41,17696765482,16.40,16.40,17696765482 +KODEX 코스닥150선물인버스,251340,24,3370,5,-25,-0.74,11402224,22516072,74800000,11402224,-0.74,50.64,15.24,15.24,38473560180,15.26,15.26,38473560180 +화승알앤에이,378850,25,3530,2,530,17.67,2894701,18758,18993623,2894701,17.67,9999.99,15.24,15.24,9912357790,14.78,14.78,9912357790 +엘앤씨바이오,290650,26,49400,2,7250,17.20,3610361,4165686,24618850,3610361,17.20,86.67,14.67,14.67,168867159925,13.89,13.89,168867159925 +오리엔탈정공,014940,27,9930,2,1130,12.84,6610456,2316116,45573661,6610456,12.84,285.41,14.50,14.50,62670878470,13.85,13.85,62670878470 +HJ중공업,097230,28,28600,2,1000,3.62,11738906,24654894,83274281,11738906,3.62,47.61,14.10,14.10,343926089750,14.44,14.44,343926089750 +세진중공업,075580,29,23350,2,4050,20.98,8000096,3397109,56849456,8000096,20.98,235.50,14.07,14.07,179643003040,13.53,13.53,179643003040 +KODEX 차이나휴머노이드로봇,0048K0,30,10545,2,395,3.89,1638912,2129189,11850000,1638912,3.89,76.97,13.83,13.83,17270396084,13.82,13.82,17270396084 diff --git a/top30/20250908/top30-avtr-20250908-113001.csv b/top30/20250908/top30-avtr-20250908-113001.csv new file mode 100644 index 000000000000..0d50e643a194 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,752,2,162,27.46,18011875,949408,26717799,18011875,27.46,1897.17,67.42,67.42,13451147012,66.95,66.95,13451147012 +씨피시스템,413630,2,2410,1,555,29.92,20063362,2777604,36436626,20063362,29.92,722.33,55.06,55.06,45875449996,52.24,52.24,45875449996 +클로봇,466100,3,22000,2,1450,7.06,11447735,2313314,24764639,11447735,7.06,494.86,46.23,46.23,256926083600,47.16,47.16,256926083600 +스튜디오삼익,415380,4,4570,2,385,9.20,1750217,70520,4054630,1750217,9.20,2481.87,43.17,43.17,8662513774,46.75,46.75,8662513774 +PS일렉트로닉스,332570,5,5510,2,610,12.45,15536162,7105264,43258755,15536162,12.45,218.66,35.91,35.91,86688558610,36.37,36.37,86688558610 +한국피아이엠,448900,6,13550,2,1560,13.01,2055318,100889,6004457,2055318,13.01,2037.21,34.23,34.23,28383726130,34.89,34.89,28383726130 +케이쓰리아이,431190,7,5130,2,255,5.23,2131759,143577,7486442,2131759,5.23,1484.75,28.47,28.47,11457383915,29.83,29.83,11457383915 +베셀,177350,8,1572,2,42,2.75,5068928,22758676,19653767,5068928,2.75,22.27,25.79,25.79,8125822275,26.30,26.30,8125822275 +ACE BYD밸류체인액티브,0079X0,9,12045,2,120,1.01,455528,985133,1850000,455528,1.01,46.24,24.62,24.62,5494688900,24.66,24.66,5494688900 +모코엠시스,333050,10,1601,5,-24,-1.48,5830661,22690360,24613326,5830661,-1.48,25.70,23.69,23.69,9968938110,25.30,25.30,9968938110 +1Q 샤오미밸류체인액티브,0094X0,11,9935,2,50,0.51,188740,163167,800000,188740,0.51,115.67,23.59,23.59,1879648027,23.65,23.65,1879648027 +엔알비,475230,12,14740,2,2020,15.88,2450311,202758,10427139,2450311,15.88,1208.49,23.50,23.50,35486471355,23.09,23.09,35486471355 +금강공업,014280,13,5060,2,720,16.59,6674752,43712,29329357,6674752,16.59,9999.99,22.76,22.76,34761346906,23.42,23.42,34761346906 +일승,333430,14,6480,2,310,5.02,6947638,1685165,30726747,6947638,5.02,412.28,22.61,22.61,45595523930,22.90,22.90,45595523930 +상지건설,042940,15,11440,2,740,6.92,1463510,149392,6828712,1463510,6.92,979.64,21.43,21.43,17525218575,22.43,22.43,17525218575 +동일스틸럭스,023790,16,2800,1,645,29.93,5332340,7928270,26139617,5332340,29.93,67.26,20.40,20.40,13555975118,18.52,18.52,13555975118 +한라IMS,092460,17,16850,2,2210,15.10,3412241,322865,17109680,3412241,15.10,1056.86,19.94,19.94,57410995290,19.91,19.91,57410995290 +오리엔트정공,065500,18,2995,2,160,5.64,6209918,12397193,31742912,6209918,5.64,50.09,19.56,19.56,19186148029,20.18,20.18,19186148029 +케이씨티,089150,19,4250,2,250,6.25,3296778,371401,17150000,3296778,6.25,887.66,19.22,19.22,14362350464,19.70,19.70,14362350464 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7275,5,-30,-0.41,920335,7114831,5000000,920335,-0.41,12.94,18.41,18.41,6700553675,18.42,18.42,6700553675 +PLUS 미국채30년액티브,464470,21,51415,2,495,0.97,218551,7885,1194000,218551,0.97,2771.73,18.30,18.30,11225806760,18.29,18.29,11225806760 +화승알앤에이,378850,22,3675,2,675,22.50,3469039,18758,18993623,3469039,22.50,9999.99,18.26,18.26,11973364252,17.15,17.15,11973364252 +디에이치엑스컴퍼니,031860,23,998,2,117,13.28,2960867,162753,17172021,2960867,13.28,1819.24,17.24,17.24,3097807829,18.08,18.08,3097807829 +엔케이,085310,24,1361,2,61,4.69,13353239,5695260,78880322,13353239,4.69,234.46,16.93,16.93,18255651764,17.00,17.00,18255651764 +엘앤씨바이오,290650,25,52700,2,10550,25.03,4149789,4165686,24618850,4149789,25.03,99.62,16.86,16.86,196809764025,15.17,15.17,196809764025 +KODEX 코스닥150선물인버스,251340,26,3375,5,-20,-0.59,12227514,22516072,74800000,12227514,-0.59,54.31,16.35,16.35,41258913065,16.34,16.34,41258913065 +오리엔탈정공,014940,27,9560,2,760,8.64,7318698,2316116,45573661,7318698,8.64,315.99,16.06,16.06,69565864990,15.97,15.97,69565864990 +HJ중공업,097230,28,28150,2,550,1.99,12977361,24654894,83274281,12977361,1.99,52.64,15.58,15.58,379029204625,16.17,16.17,379029204625 +세진중공업,075580,29,22950,2,3650,18.91,8419662,3397109,56849456,8419662,18.91,247.85,14.81,14.81,189334487415,14.51,14.51,189334487415 +동방선기,099410,30,4960,2,180,3.77,2025797,1589702,14000000,2025797,3.77,127.43,14.47,14.47,10071216091,14.50,14.50,10071216091 diff --git a/top30/20250908/top30-avtr-20250908-114001.csv b/top30/20250908/top30-avtr-20250908-114001.csv new file mode 100644 index 000000000000..a2920d400ea1 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,757,2,167,28.31,18341601,949408,26717799,18341601,28.31,1931.90,68.65,68.65,13699427047,67.73,67.73,13699427047 +씨피시스템,413630,2,2410,1,555,29.92,20086346,2777604,36436626,20086346,29.92,723.15,55.13,55.13,45930841436,52.31,52.31,45930841436 +클로봇,466100,3,22050,2,1500,7.30,11967035,2313314,24764639,11967035,7.30,517.31,48.32,48.32,268328782900,49.14,49.14,268328782900 +스튜디오삼익,415380,4,4485,2,300,7.17,1760596,70520,4054630,1760596,7.17,2496.59,43.42,43.42,8709384077,47.89,47.89,8709384077 +PS일렉트로닉스,332570,5,5380,2,480,9.80,16295694,7105264,43258755,16295694,9.80,229.35,37.67,37.67,90830603785,39.03,39.03,90830603785 +한국피아이엠,448900,6,13610,2,1620,13.51,2103929,100889,6004457,2103929,13.51,2085.39,35.04,35.04,29044652625,35.54,35.54,29044652625 +ACE BYD밸류체인액티브,0079X0,7,12030,2,105,0.88,537543,985133,1850000,537543,0.88,54.57,29.06,29.06,6481559520,29.12,29.12,6481559520 +케이쓰리아이,431190,8,5160,2,285,5.85,2143705,143577,7486442,2143705,5.85,1493.07,28.63,28.63,11518949065,29.82,29.82,11518949065 +베셀,177350,9,1565,2,35,2.29,5126348,22758676,19653767,5126348,2.29,22.52,26.08,26.08,8215850263,26.71,26.71,8215850263 +1Q 샤오미밸류체인액티브,0094X0,10,9930,2,45,0.46,193369,163167,800000,193369,0.46,118.51,24.17,24.17,1925619932,24.24,24.24,1925619932 +모코엠시스,333050,11,1607,5,-18,-1.11,5869377,22690360,24613326,5869377,-1.11,25.87,23.85,23.85,10030995556,25.36,25.36,10030995556 +엔알비,475230,12,14690,2,1970,15.49,2467727,202758,10427139,2467727,15.49,1217.08,23.67,23.67,35741166105,23.33,23.33,35741166105 +금강공업,014280,13,5150,2,810,18.66,6785779,43712,29329357,6785779,18.66,9999.99,23.14,23.14,35329528951,23.39,23.39,35329528951 +일승,333430,14,6470,2,300,4.86,7026940,1685165,30726747,7026940,4.86,416.99,22.87,22.87,46111706050,23.19,23.19,46111706050 +상지건설,042940,15,11480,2,780,7.29,1470317,149392,6828712,1470317,7.29,984.20,21.53,21.53,17603108730,22.45,22.45,17603108730 +화승알앤에이,378850,16,3445,2,445,14.83,4021290,18758,18993623,4021290,14.83,9999.99,21.17,21.17,13924844284,21.28,21.28,13924844284 +엔케이,085310,17,1419,2,119,9.15,16560437,5695260,78880322,16560437,9.15,290.78,20.99,20.99,22763447726,20.34,20.34,22763447726 +동일스틸럭스,023790,18,2800,1,645,29.93,5339722,7928270,26139617,5339722,29.93,67.35,20.43,20.43,13576644718,18.55,18.55,13576644718 +한라IMS,092460,19,16900,2,2260,15.44,3484748,322865,17109680,3484748,15.44,1079.32,20.37,20.37,58636330230,20.28,20.28,58636330230 +케이씨티,089150,20,4210,2,210,5.25,3386415,371401,17150000,3386415,5.25,911.79,19.75,19.75,14739665330,20.41,20.41,14739665330 +오리엔트정공,065500,21,2990,2,155,5.47,6235354,12397193,31742912,6235354,5.47,50.30,19.64,19.64,19262146452,20.29,20.29,19262146452 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,23,51395,2,475,0.93,218688,7885,1194000,218688,0.93,2773.47,18.32,18.32,11232851020,18.30,18.30,11232851020 +엘앤씨바이오,290650,24,52200,2,10050,23.84,4399939,4165686,24618850,4399939,23.84,105.62,17.87,17.87,209877782725,16.33,16.33,209877782725 +디에이치엑스컴퍼니,031860,25,1005,2,124,14.07,3004265,162753,17172021,3004265,14.07,1845.90,17.50,17.50,3141112559,18.20,18.20,3141112559 +KODEX 코스닥150선물인버스,251340,26,3370,5,-25,-0.74,12495796,22516072,74800000,12495796,-0.74,55.50,16.71,16.71,42163258254,16.73,16.73,42163258254 +오리엔탈정공,014940,27,9640,2,840,9.55,7578410,2316116,45573661,7578410,9.55,327.20,16.63,16.63,72075426960,16.41,16.41,72075426960 +HJ중공업,097230,28,28150,2,550,1.99,13480327,24654894,83274281,13480327,1.99,54.68,16.19,16.19,393327713100,16.78,16.78,393327713100 +세진중공업,075580,29,23050,2,3750,19.43,8644726,3397109,56849456,8644726,19.43,254.47,15.21,15.21,194548536890,14.85,14.85,194548536890 +KODEX 차이나휴머노이드로봇,0048K0,30,10580,2,430,4.24,1758877,2129189,11850000,1758877,4.24,82.61,14.84,14.84,18539270674,14.79,14.79,18539270674 diff --git a/top30/20250908/top30-avtr-20250908-115001.csv b/top30/20250908/top30-avtr-20250908-115001.csv new file mode 100644 index 000000000000..c10e03ddd829 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19217177,949408,26717799,19217177,30.00,2024.12,71.93,71.93,14369886819,70.12,70.12,14369886819 +씨피시스템,413630,2,2410,1,555,29.92,20093211,2777604,36436626,20093211,29.92,723.40,55.15,55.15,45947386086,52.32,52.32,45947386086 +클로봇,466100,3,21800,2,1250,6.08,12382408,2313314,24764639,12382408,6.08,535.27,50.00,50.00,277374265275,51.38,51.38,277374265275 +스튜디오삼익,415380,4,4515,2,330,7.89,1762881,70520,4054630,1762881,7.89,2499.83,43.48,43.48,8719653302,47.63,47.63,8719653302 +PS일렉트로닉스,332570,5,5390,2,490,10.00,16854536,7105264,43258755,16854536,10.00,237.21,38.96,38.96,93832830110,40.24,40.24,93832830110 +한국피아이엠,448900,6,13490,2,1500,12.51,2140509,100889,6004457,2140509,12.51,2121.65,35.65,35.65,29539604065,36.47,36.47,29539604065 +엔케이,085310,7,1445,2,145,11.15,24498712,5695260,78880322,24498712,11.15,430.16,31.06,31.06,34241422573,30.04,30.04,34241422573 +ACE BYD밸류체인액티브,0079X0,8,12025,2,100,0.84,572663,985133,1850000,572663,0.84,58.13,30.95,30.95,6903735100,31.03,31.03,6903735100 +케이쓰리아이,431190,9,5170,2,295,6.05,2148609,143577,7486442,2148609,6.05,1496.49,28.70,28.70,11544231705,29.83,29.83,11544231705 +베셀,177350,10,1572,2,42,2.75,5218450,22758676,19653767,5218450,2.75,22.93,26.55,26.55,8361267473,27.06,27.06,8361267473 +1Q 샤오미밸류체인액티브,0094X0,11,9940,2,55,0.56,194523,163167,800000,194523,0.56,119.22,24.32,24.32,1937072732,24.36,24.36,1937072732 +엔알비,475230,12,14600,2,1880,14.78,2494455,202758,10427139,2494455,14.78,1230.26,23.92,23.92,36132487545,23.73,23.73,36132487545 +모코엠시스,333050,13,1604,5,-21,-1.29,5877273,22690360,24613326,5877273,-1.29,25.90,23.88,23.88,10043665736,25.44,25.44,10043665736 +금강공업,014280,14,5180,2,840,19.35,6850697,43712,29329357,6850697,19.35,9999.99,23.36,23.36,35663979846,23.47,23.47,35663979846 +일승,333430,15,6480,2,310,5.02,7087100,1685165,30726747,7087100,5.02,420.56,23.06,23.06,46502902350,23.36,23.36,46502902350 +화승알앤에이,378850,16,3415,2,415,13.83,4327295,18758,18993623,4327295,13.83,9999.99,22.78,22.78,14968023488,23.08,23.08,14968023488 +상지건설,042940,17,11500,2,800,7.48,1473778,149392,6828712,1473778,7.48,986.52,21.58,21.58,17642863855,22.47,22.47,17642863855 +한라IMS,092460,18,17040,2,2400,16.39,3518077,322865,17109680,3518077,16.39,1089.64,20.56,20.56,59202958915,20.31,20.31,59202958915 +동일스틸럭스,023790,19,2800,1,645,29.93,5346657,7928270,26139617,5346657,29.93,67.44,20.45,20.45,13596062718,18.58,18.58,13596062718 +케이씨티,089150,20,4235,2,235,5.88,3402655,371401,17150000,3402655,5.88,916.17,19.84,19.84,14808166215,20.39,20.39,14808166215 +오리엔트정공,065500,21,2990,2,155,5.47,6255417,12397193,31742912,6255417,5.47,50.46,19.71,19.71,19322137120,20.36,20.36,19322137120 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,23,51450,2,530,1.04,218992,7885,1194000,218992,1.04,2777.32,18.34,18.34,11248480395,18.31,18.31,11248480395 +엘앤씨바이오,290650,24,51900,2,9750,23.13,4492855,4165686,24618850,4492855,23.13,107.85,18.25,18.25,214706457025,16.80,16.80,214706457025 +디에이치엑스컴퍼니,031860,25,999,2,118,13.39,3018884,162753,17172021,3018884,13.39,1854.89,17.58,17.58,3155762578,18.40,18.40,3155762578 +오리엔탈정공,014940,26,9760,2,960,10.91,7828165,2316116,45573661,7828165,10.91,337.99,17.18,17.18,74515448000,16.75,16.75,74515448000 +KODEX 코스닥150선물인버스,251340,27,3370,5,-25,-0.74,12573589,22516072,74800000,12573589,-0.74,55.84,16.81,16.81,42425360294,16.83,16.83,42425360294 +HJ중공업,097230,28,28250,2,650,2.36,13797465,24654894,83274281,13797465,2.36,55.96,16.57,16.57,402307303375,17.10,17.10,402307303375 +KODEX 차이나휴머노이드로봇,0048K0,29,10620,2,470,4.63,1831738,2129189,11850000,1831738,4.63,86.03,15.46,15.46,19311992104,15.35,15.35,19311992104 +세진중공업,075580,30,23150,2,3850,19.95,8756180,3397109,56849456,8756180,19.95,257.75,15.40,15.40,197128856540,14.98,14.98,197128856540 diff --git a/top30/20250908/top30-avtr-20250908-120001.csv b/top30/20250908/top30-avtr-20250908-120001.csv new file mode 100644 index 000000000000..edb1a7d791a8 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19262212,949408,26717799,19262212,30.00,2028.87,72.10,72.10,14404428664,70.29,70.29,14404428664 +씨피시스템,413630,2,2410,1,555,29.92,20095222,2777604,36436626,20095222,29.92,723.47,55.15,55.15,45952232596,52.33,52.33,45952232596 +클로봇,466100,3,21950,2,1400,6.81,12626567,2313314,24764639,12626567,6.81,545.82,50.99,50.99,282717362950,52.01,52.01,282717362950 +스튜디오삼익,415380,4,4515,2,330,7.89,1765077,70520,4054630,1765077,7.89,2502.95,43.53,43.53,8729581132,47.69,47.69,8729581132 +PS일렉트로닉스,332570,5,5370,2,470,9.59,17068071,7105264,43258755,17068071,9.59,240.22,39.46,39.46,94978506495,40.89,40.89,94978506495 +한국피아이엠,448900,6,13520,2,1530,12.76,2163144,100889,6004457,2163144,12.76,2144.08,36.03,36.03,29846339145,36.77,36.77,29846339145 +엔케이,085310,7,1429,2,129,9.92,27864475,5695260,78880322,27864475,9.92,489.26,35.33,35.33,39045643142,34.64,34.64,39045643142 +ACE BYD밸류체인액티브,0079X0,8,12065,2,140,1.17,585689,985133,1850000,585689,1.17,59.45,31.66,31.66,7060880515,31.63,31.63,7060880515 +케이쓰리아이,431190,9,5210,2,335,6.87,2172760,143577,7486442,2172760,6.87,1513.31,29.02,29.02,11669774325,29.92,29.92,11669774325 +베셀,177350,10,1565,2,35,2.29,5264134,22758676,19653767,5264134,2.29,23.13,26.78,26.78,8432892848,27.42,27.42,8432892848 +1Q 샤오미밸류체인액티브,0094X0,11,9935,2,50,0.51,195201,163167,800000,195201,0.51,119.63,24.40,24.40,1943808222,24.46,24.46,1943808222 +엔알비,475230,12,14690,2,1970,15.49,2521303,202758,10427139,2521303,15.49,1243.50,24.18,24.18,36527457215,23.85,23.85,36527457215 +모코엠시스,333050,13,1618,5,-7,-0.43,5890522,22690360,24613326,5890522,-0.43,25.96,23.93,23.93,10065039066,25.27,25.27,10065039066 +금강공업,014280,14,5130,2,790,18.20,6930578,43712,29329357,6930578,18.20,9999.99,23.63,23.63,36076084676,23.98,23.98,36076084676 +화승알앤에이,378850,15,3385,2,385,12.83,4409927,18758,18993623,4409927,12.83,9999.99,23.22,23.22,15248395175,23.72,23.72,15248395175 +일승,333430,16,6480,2,310,5.02,7121237,1685165,30726747,7121237,5.02,422.58,23.18,23.18,46724046870,23.47,23.47,46724046870 +상지건설,042940,17,11530,2,830,7.76,1477025,149392,6828712,1477025,7.76,988.69,21.63,21.63,17680261315,22.46,22.46,17680261315 +한라IMS,092460,18,17150,2,2510,17.14,3547177,322865,17109680,3547177,17.14,1098.66,20.73,20.73,59700225280,20.35,20.35,59700225280 +동일스틸럭스,023790,19,2800,1,645,29.93,5347274,7928270,26139617,5347274,29.93,67.45,20.46,20.46,13597790318,18.58,18.58,13597790318 +케이씨티,089150,20,4225,2,225,5.62,3425982,371401,17150000,3425982,5.62,922.45,19.98,19.98,14906732710,20.57,20.57,14906732710 +오리엔트정공,065500,21,2990,2,155,5.47,6283599,12397193,31742912,6283599,5.47,50.69,19.80,19.80,19406532875,20.45,20.45,19406532875 +엘앤씨바이오,290650,22,51600,2,9450,22.42,4574176,4165686,24618850,4574176,22.42,109.81,18.58,18.58,218920260275,17.23,17.23,218920260275 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,24,51440,2,520,1.02,219077,7885,1194000,219077,1.02,2778.40,18.35,18.35,11252852805,18.32,18.32,11252852805 +디에이치엑스컴퍼니,031860,25,1003,2,122,13.85,3027656,162753,17172021,3027656,13.85,1860.28,17.63,17.63,3164563528,18.37,18.37,3164563528 +오리엔탈정공,014940,26,9800,2,1000,11.36,7979174,2316116,45573661,7979174,11.36,344.51,17.51,17.51,75997403815,17.02,17.02,75997403815 +KODEX 코스닥150선물인버스,251340,27,3370,5,-25,-0.74,12739622,22516072,74800000,12739622,-0.74,56.58,17.03,17.03,42984336126,17.05,17.05,42984336126 +HJ중공업,097230,28,28500,2,900,3.26,13940980,24654894,83274281,13940980,3.26,56.54,16.74,16.74,406380588575,17.12,17.12,406380588575 +이삭엔지니어링,351330,29,8650,2,510,6.27,1353293,1849137,8288520,1353293,6.27,73.19,16.33,16.33,11779470740,16.43,16.43,11779470740 +KODEX 차이나휴머노이드로봇,0048K0,30,10690,2,540,5.32,1915800,2129189,11850000,1915800,5.32,89.98,16.17,16.17,20207916456,15.95,15.95,20207916456 diff --git a/top30/20250908/top30-avtr-20250908-121001.csv b/top30/20250908/top30-avtr-20250908-121001.csv new file mode 100644 index 000000000000..8115b7a37a6c --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19275725,949408,26717799,19275725,30.00,2030.29,72.15,72.15,14414793135,70.34,70.34,14414793135 +씨피시스템,413630,2,2410,1,555,29.92,20098318,2777604,36436626,20098318,29.92,723.58,55.16,55.16,45959693956,52.34,52.34,45959693956 +클로봇,466100,3,22000,2,1450,7.06,12784998,2313314,24764639,12784998,7.06,552.67,51.63,51.63,286196655625,52.53,52.53,286196655625 +스튜디오삼익,415380,4,4560,2,375,8.96,1775590,70520,4054630,1775590,8.96,2517.85,43.79,43.79,8777478882,47.47,47.47,8777478882 +엔케이,085310,5,1468,2,168,12.92,32971535,5695260,78880322,32971535,12.92,578.93,41.80,41.80,46521125142,40.17,40.17,46521125142 +PS일렉트로닉스,332570,6,5360,2,460,9.39,17303467,7105264,43258755,17303467,9.39,243.53,40.00,40.00,96243794710,41.51,41.51,96243794710 +한국피아이엠,448900,7,13570,2,1580,13.18,2195354,100889,6004457,2195354,13.18,2176.01,36.56,36.56,30282548325,37.17,37.17,30282548325 +ACE BYD밸류체인액티브,0079X0,8,12040,2,115,0.96,591542,985133,1850000,591542,0.96,60.05,31.98,31.98,7131391535,32.02,32.02,7131391535 +케이쓰리아이,431190,9,5210,2,335,6.87,2188766,143577,7486442,2188766,6.87,1524.45,29.24,29.24,11753305735,30.13,30.13,11753305735 +베셀,177350,10,1558,2,28,1.83,5330685,22758676,19653767,5330685,1.83,23.42,27.12,27.12,8536649030,27.88,27.88,8536649030 +1Q 샤오미밸류체인액티브,0094X0,11,9945,2,60,0.61,195650,163167,800000,195650,0.61,119.91,24.46,24.46,1948272592,24.49,24.49,1948272592 +엔알비,475230,12,14640,2,1920,15.09,2540180,202758,10427139,2540180,15.09,1252.81,24.36,24.36,36803263995,24.11,24.11,36803263995 +앱코,129890,13,1144,2,51,4.67,12223106,2635368,50643410,12223106,4.67,463.81,24.14,24.14,14228370239,24.56,24.56,14228370239 +모코엠시스,333050,14,1626,2,1,0.06,5915018,22690360,24613326,5915018,0.06,26.07,24.03,24.03,10104818157,25.25,25.25,10104818157 +금강공업,014280,15,5150,2,810,18.66,6966779,43712,29329357,6966779,18.66,9999.99,23.75,23.75,36261770991,24.01,24.01,36261770991 +화승알앤에이,378850,16,3375,2,375,12.50,4470598,18758,18993623,4470598,12.50,9999.99,23.54,23.54,15453603056,24.11,24.11,15453603056 +일승,333430,17,6515,2,345,5.59,7145628,1685165,30726747,7145628,5.59,424.03,23.26,23.26,46882749150,23.42,23.42,46882749150 +한라IMS,092460,18,17590,2,2950,20.15,3730535,322865,17109680,3730535,20.15,1155.45,21.80,21.80,62901112525,20.90,20.90,62901112525 +상지건설,042940,19,11570,2,870,8.13,1480203,149392,6828712,1480203,8.13,990.82,21.68,21.68,17716881055,22.42,22.42,17716881055 +동일스틸럭스,023790,20,2800,1,645,29.93,5357507,7928270,26139617,5357507,29.93,67.57,20.50,20.50,13626442718,18.62,18.62,13626442718 +케이씨티,089150,21,4235,2,235,5.88,3440150,371401,17150000,3440150,5.88,926.26,20.06,20.06,14966667967,20.61,20.61,14966667967 +오리엔트정공,065500,22,3005,2,170,6.00,6318680,12397193,31742912,6318680,6.00,50.97,19.91,19.91,19511920360,20.46,20.46,19511920360 +엘앤씨바이오,290650,23,51200,2,9050,21.47,4652899,4165686,24618850,4652899,21.47,111.70,18.90,18.90,222970984825,17.69,17.69,222970984825 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,24,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,25,51440,2,520,1.02,219077,7885,1194000,219077,1.02,2778.40,18.35,18.35,11252852805,18.32,18.32,11252852805 +오리엔탈정공,014940,26,9910,2,1110,12.61,8136033,2316116,45573661,8136033,12.61,351.28,17.85,17.85,77547624920,17.17,17.17,77547624920 +디에이치엑스컴퍼니,031860,27,1001,2,120,13.62,3036370,162753,17172021,3036370,13.62,1865.63,17.68,17.68,3173300499,18.46,18.46,3173300499 +KODEX 코스닥150선물인버스,251340,28,3370,5,-25,-0.74,13014648,22516072,74800000,13014648,-0.74,57.80,17.40,17.40,43911170881,17.42,17.42,43911170881 +HJ중공업,097230,29,28850,2,1250,4.53,14319723,24654894,83274281,14319723,4.53,58.08,17.20,17.20,417299504075,17.37,17.37,417299504075 +이삭엔지니어링,351330,30,8570,2,430,5.28,1404664,1849137,8288520,1404664,5.28,75.96,16.95,16.95,12222354040,17.21,17.21,12222354040 diff --git a/top30/20250908/top30-avtr-20250908-122001.csv b/top30/20250908/top30-avtr-20250908-122001.csv new file mode 100644 index 000000000000..aa84ac69c81f --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19285550,949408,26717799,19285550,30.00,2031.32,72.18,72.18,14422328910,70.38,70.38,14422328910 +씨피시스템,413630,2,2410,1,555,29.92,20107389,2777604,36436626,20107389,29.92,723.91,55.18,55.18,45981555066,52.36,52.36,45981555066 +클로봇,466100,3,22000,2,1450,7.06,12889774,2313314,24764639,12889774,7.06,557.20,52.05,52.05,288500274375,52.95,52.95,288500274375 +엔케이,085310,4,1462,2,162,12.46,36918433,5695260,78880322,36918433,12.46,648.23,46.80,46.80,52298434878,45.35,45.35,52298434878 +스튜디오삼익,415380,5,4560,2,375,8.96,1782994,70520,4054630,1782994,8.96,2528.35,43.97,43.97,8811319517,47.66,47.66,8811319517 +PS일렉트로닉스,332570,6,5430,2,530,10.82,17503527,7105264,43258755,17503527,10.82,246.35,40.46,40.46,97324997405,41.43,41.43,97324997405 +한국피아이엠,448900,7,13570,2,1580,13.18,2214568,100889,6004457,2214568,13.18,2195.05,36.88,36.88,30544376605,37.49,37.49,30544376605 +ACE BYD밸류체인액티브,0079X0,8,12075,2,150,1.26,628045,985133,1850000,628045,1.26,63.75,33.95,33.95,7571779990,33.90,33.90,7571779990 +케이쓰리아이,431190,9,5210,2,335,6.87,2197034,143577,7486442,2197034,6.87,1530.21,29.35,29.35,11796264605,30.24,30.24,11796264605 +베셀,177350,10,1534,2,4,0.26,5490478,22758676,19653767,5490478,0.26,24.12,27.94,27.94,8781892712,29.13,29.13,8781892712 +한라IMS,092460,11,18220,2,3580,24.45,4348779,322865,17109680,4348779,24.45,1346.93,25.42,25.42,74090213645,23.77,23.77,74090213645 +앱코,129890,12,1141,2,48,4.39,12679157,2635368,50643410,12679157,4.39,481.12,25.04,25.04,14748360269,25.52,25.52,14748360269 +엔알비,475230,13,14690,2,1970,15.49,2590696,202758,10427139,2590696,15.49,1277.73,24.85,24.85,37546676845,24.51,24.51,37546676845 +1Q 샤오미밸류체인액티브,0094X0,14,9975,2,90,0.91,195876,163167,800000,195876,0.91,120.05,24.48,24.48,1950524392,24.44,24.44,1950524392 +모코엠시스,333050,15,1618,5,-7,-0.43,5942592,22690360,24613326,5942592,-0.43,26.19,24.14,24.14,10149495860,25.49,25.49,10149495860 +금강공업,014280,16,5080,2,740,17.05,7064919,43712,29329357,7064919,17.05,9999.99,24.09,24.09,36763844136,24.67,24.67,36763844136 +화승알앤에이,378850,17,3390,2,390,13.00,4558809,18758,18993623,4558809,13.00,9999.99,24.00,24.00,15752721257,24.47,24.47,15752721257 +일승,333430,18,6530,2,360,5.83,7214719,1685165,30726747,7214719,5.83,428.13,23.48,23.48,47333229115,23.59,23.59,47333229115 +상지건설,042940,19,11670,2,970,9.07,1491443,149392,6828712,1491443,9.07,998.34,21.84,21.84,17848070395,22.40,22.40,17848070395 +동일스틸럭스,023790,20,2800,1,645,29.93,5358499,7928270,26139617,5358499,29.93,67.59,20.50,20.50,13629220318,18.62,18.62,13629220318 +케이씨티,089150,21,4230,2,230,5.75,3461408,371401,17150000,3461408,5.75,931.99,20.18,20.18,15056428572,20.75,20.75,15056428572 +오리엔트정공,065500,22,3015,2,180,6.35,6372706,12397193,31742912,6372706,6.35,51.40,20.08,20.08,19674955880,20.56,20.56,19674955880 +엘앤씨바이오,290650,23,50800,2,8650,20.52,4791709,4165686,24618850,4791709,20.52,115.03,19.46,19.46,230004439575,18.39,18.39,230004439575 +오리엔탈정공,014940,24,10020,2,1220,13.86,8497917,2316116,45573661,8497917,13.86,366.90,18.65,18.65,81156975820,17.77,17.77,81156975820 +이삭엔지니어링,351330,25,8670,2,530,6.51,1539996,1849137,8288520,1539996,6.51,83.28,18.58,18.58,13401931430,18.65,18.65,13401931430 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,27,51505,2,585,1.15,219127,7885,1194000,219127,1.15,2779.04,18.35,18.35,11255428020,18.30,18.30,11255428020 +디에이치엑스컴퍼니,031860,28,991,2,110,12.49,3051784,162753,17172021,3051784,12.49,1875.10,17.77,17.77,3188636205,18.74,18.74,3188636205 +KODEX 코스닥150선물인버스,251340,29,3370,5,-25,-0.74,13100229,22516072,74800000,13100229,-0.74,58.18,17.51,17.51,44199548353,17.53,17.53,44199548353 +HJ중공업,097230,30,28550,2,950,3.44,14552870,24654894,83274281,14552870,3.44,59.03,17.48,17.48,423974260725,17.83,17.83,423974260725 diff --git a/top30/20250908/top30-avtr-20250908-123001.csv b/top30/20250908/top30-avtr-20250908-123001.csv new file mode 100644 index 000000000000..56fdc0482051 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19288479,949408,26717799,19288479,30.00,2031.63,72.19,72.19,14424575453,70.39,70.39,14424575453 +씨피시스템,413630,2,2410,1,555,29.92,20110623,2777604,36436626,20110623,29.92,724.03,55.19,55.19,45989349006,52.37,52.37,45989349006 +클로봇,466100,3,22100,2,1550,7.54,13090159,2313314,24764639,13090159,7.54,565.86,52.86,52.86,292922946350,53.52,53.52,292922946350 +엔케이,085310,4,1429,2,129,9.92,39350127,5695260,78880322,39350127,9.92,690.93,49.89,49.89,55827481017,49.53,49.53,55827481017 +스튜디오삼익,415380,5,4620,2,435,10.39,1792814,70520,4054630,1792814,10.39,2542.28,44.22,44.22,8856578487,47.28,47.28,8856578487 +PS일렉트로닉스,332570,6,5430,2,530,10.82,17649929,7105264,43258755,17649929,10.82,248.41,40.80,40.80,98120034810,41.77,41.77,98120034810 +한국피아이엠,448900,7,13530,2,1540,12.84,2236729,100889,6004457,2236729,12.84,2217.02,37.25,37.25,30843949725,37.97,37.97,30843949725 +ACE BYD밸류체인액티브,0079X0,8,12080,2,155,1.30,651334,985133,1850000,651334,1.30,66.12,35.21,35.21,7853034350,35.14,35.14,7853034350 +케이쓰리아이,431190,9,5210,2,335,6.87,2207860,143577,7486442,2207860,6.87,1537.75,29.49,29.49,11852456915,30.39,30.39,11852456915 +베셀,177350,10,1538,2,8,0.52,5530152,22758676,19653767,5530152,0.52,24.30,28.14,28.14,8842934940,29.25,29.25,8842934940 +한라IMS,092460,11,18660,2,4020,27.46,4814115,322865,17109680,4814115,27.46,1491.06,28.14,28.14,82703622805,25.90,25.90,82703622805 +화승알앤에이,378850,12,3510,2,510,17.00,5161166,18758,18993623,5161166,17.00,9999.99,27.17,27.17,17891732348,26.84,26.84,17891732348 +앱코,129890,13,1134,2,41,3.75,12903914,2635368,50643410,12903914,3.75,489.64,25.48,25.48,15003510814,26.13,26.13,15003510814 +엔알비,475230,14,14580,2,1860,14.62,2623695,202758,10427139,2623695,14.62,1294.00,25.16,25.16,38030364365,25.02,25.02,38030364365 +1Q 샤오미밸류체인액티브,0094X0,15,9995,2,110,1.11,196622,163167,800000,196622,1.11,120.50,24.58,24.58,1957978177,24.49,24.49,1957978177 +금강공업,014280,16,5090,2,750,17.28,7112851,43712,29329357,7112851,17.28,9999.99,24.25,24.25,37007275361,24.79,24.79,37007275361 +모코엠시스,333050,17,1620,5,-5,-0.31,5955692,22690360,24613326,5955692,-0.31,26.25,24.20,24.20,10170745862,25.51,25.51,10170745862 +일승,333430,18,6530,2,360,5.83,7315946,1685165,30726747,7315946,5.83,434.14,23.81,23.81,47998701465,23.92,23.92,47998701465 +상지건설,042940,19,11550,2,850,7.94,1500746,149392,6828712,1500746,7.94,1004.57,21.98,21.98,17956241260,22.77,22.77,17956241260 +동일스틸럭스,023790,20,2800,1,645,29.93,5358630,7928270,26139617,5358630,29.93,67.59,20.50,20.50,13629587118,18.62,18.62,13629587118 +케이씨티,089150,21,4235,2,235,5.88,3469858,371401,17150000,3469858,5.88,934.26,20.23,20.23,15092170152,20.78,20.78,15092170152 +오리엔트정공,065500,22,3015,2,180,6.35,6397980,12397193,31742912,6397980,6.35,51.61,20.16,20.16,19751020320,20.64,20.64,19751020320 +엘앤씨바이오,290650,23,49850,2,7700,18.27,4911763,4165686,24618850,4911763,18.27,117.91,19.95,19.95,236050730600,19.23,19.23,236050730600 +오리엔탈정공,014940,24,10020,2,1220,13.86,8788752,2316116,45573661,8788752,13.86,379.46,19.28,19.28,84073274535,18.41,18.41,84073274535 +KODEX 차이나휴머노이드로봇,0048K0,25,10885,2,735,7.24,2264822,2129189,11850000,2264822,7.24,106.37,19.11,19.11,23968256268,18.58,18.58,23968256268 +이삭엔지니어링,351330,26,8610,2,470,5.77,1560283,1849137,8288520,1560283,5.77,84.38,18.82,18.82,13577036445,19.03,19.03,13577036445 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +PLUS 미국채30년액티브,464470,28,51505,2,585,1.15,219564,7885,1194000,219564,1.15,2784.58,18.39,18.39,11277927580,18.34,18.34,11277927580 +KODEX 코스닥150선물인버스,251340,29,3370,5,-25,-0.74,13567947,22516072,74800000,13567947,-0.74,60.26,18.14,18.14,45773480152,18.16,18.16,45773480152 +디에이치엑스컴퍼니,031860,30,996,2,115,13.05,3080164,162753,17172021,3080164,13.05,1892.54,17.94,17.94,3216717205,18.81,18.81,3216717205 diff --git a/top30/20250908/top30-avtr-20250908-124001.csv b/top30/20250908/top30-avtr-20250908-124001.csv new file mode 100644 index 000000000000..3ee656bad049 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19291749,949408,26717799,19291749,30.00,2031.98,72.21,72.21,14427083543,70.40,70.40,14427083543 +씨피시스템,413630,2,2410,1,555,29.92,20121832,2777604,36436626,20121832,29.92,724.43,55.22,55.22,46016362696,52.40,52.40,46016362696 +클로봇,466100,3,22000,2,1450,7.06,13167932,2313314,24764639,13167932,7.06,569.22,53.17,53.17,294635088275,54.08,54.08,294635088275 +엔케이,085310,4,1410,2,110,8.46,41347655,5695260,78880322,41347655,8.46,726.00,52.42,52.42,58659541779,52.74,52.74,58659541779 +스튜디오삼익,415380,5,4590,2,405,9.68,1810851,70520,4054630,1810851,9.68,2567.85,44.66,44.66,8939990479,48.04,48.04,8939990479 +PS일렉트로닉스,332570,6,5450,2,550,11.22,17827538,7105264,43258755,17827538,11.22,250.91,41.21,41.21,99089340345,42.03,42.03,99089340345 +한국피아이엠,448900,7,13710,2,1720,14.35,2351833,100889,6004457,2351833,14.35,2331.11,39.17,39.17,32431347475,39.40,39.40,32431347475 +ACE BYD밸류체인액티브,0079X0,8,12065,2,140,1.17,653413,985133,1850000,653413,1.17,66.33,35.32,35.32,7878124495,35.30,35.30,7878124495 +케이쓰리아이,431190,9,5230,2,355,7.28,2217659,143577,7486442,2217659,7.28,1544.58,29.62,29.62,11903585015,30.40,30.40,11903585015 +한라IMS,092460,10,18380,2,3740,25.55,5042971,322865,17109680,5042971,25.55,1561.94,29.47,29.47,86933465355,27.64,27.64,86933465355 +화승알앤에이,378850,11,3595,2,595,19.83,5485000,18758,18993623,5485000,19.83,9999.99,28.88,28.88,19030253821,27.87,27.87,19030253821 +베셀,177350,12,1531,2,1,0.07,5556331,22758676,19653767,5556331,0.07,24.41,28.27,28.27,8883087990,29.52,29.52,8883087990 +앱코,129890,13,1131,2,38,3.48,13137045,2635368,50643410,13137045,3.48,498.49,25.94,25.94,15267196999,26.65,26.65,15267196999 +엔알비,475230,14,14490,2,1770,13.92,2673373,202758,10427139,2673373,13.92,1318.50,25.64,25.64,38751355860,25.65,25.65,38751355860 +1Q 샤오미밸류체인액티브,0094X0,15,9995,2,110,1.11,197141,163167,800000,197141,1.11,120.82,24.64,24.64,1963163457,24.55,24.55,1963163457 +금강공업,014280,16,5090,2,750,17.28,7145857,43712,29329357,7145857,17.28,9999.99,24.36,24.36,37175660831,24.90,24.90,37175660831 +모코엠시스,333050,17,1625,3,0,0.00,5968535,22690360,24613326,5968535,0.00,26.30,24.25,24.25,10191575188,25.48,25.48,10191575188 +일승,333430,18,6540,2,370,6.00,7365005,1685165,30726747,7365005,6.00,437.05,23.97,23.97,48320034735,24.05,24.05,48320034735 +상지건설,042940,19,11610,2,910,8.50,1504740,149392,6828712,1504740,8.50,1007.24,22.04,22.04,18002495500,22.71,22.71,18002495500 +동일스틸럭스,023790,20,2800,1,645,29.93,5359362,7928270,26139617,5359362,29.93,67.60,20.50,20.50,13631636718,18.62,18.62,13631636718 +케이씨티,089150,21,4265,2,265,6.62,3500112,371401,17150000,3500112,6.62,942.41,20.41,20.41,15220806102,20.81,20.81,15220806102 +엘앤씨바이오,290650,22,51000,2,8850,21.00,5012531,4165686,24618850,5012531,21.00,120.33,20.36,20.36,241138545500,19.21,19.21,241138545500 +오리엔트정공,065500,23,3025,2,190,6.70,6424553,12397193,31742912,6424553,6.70,51.82,20.24,20.24,19831195860,20.65,20.65,19831195860 +오리엔탈정공,014940,24,10050,2,1250,14.20,9194942,2316116,45573661,9194942,14.20,397.00,20.18,20.18,88164616250,19.25,19.25,88164616250 +KODEX 차이나휴머노이드로봇,0048K0,25,10875,2,725,7.14,2364358,2129189,11850000,2364358,7.14,111.05,19.95,19.95,25050977561,19.44,19.44,25050977561 +이삭엔지니어링,351330,26,8670,2,530,6.51,1571257,1849137,8288520,1571257,6.51,84.97,18.96,18.96,13671726360,19.03,19.03,13671726360 +PLUS 미국채30년액티브,464470,27,51530,2,610,1.20,219869,7885,1194000,219869,1.20,2788.45,18.41,18.41,11293644245,18.36,18.36,11293644245 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7300,5,-5,-0.07,920635,7114831,5000000,920635,-0.07,12.94,18.41,18.41,6702743675,18.36,18.36,6702743675 +KODEX 코스닥150선물인버스,251340,29,3365,5,-30,-0.88,13595370,22516072,74800000,13595370,-0.88,60.38,18.18,18.18,45865874692,18.22,18.22,45865874692 +디에이치엑스컴퍼니,031860,30,983,2,102,11.58,3096224,162753,17172021,3096224,11.58,1902.41,18.03,18.03,3232581644,19.15,19.15,3232581644 diff --git a/top30/20250908/top30-avtr-20250908-125001.csv b/top30/20250908/top30-avtr-20250908-125001.csv new file mode 100644 index 000000000000..2b6eeb4382eb --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19300695,949408,26717799,19300695,30.00,2032.92,72.24,72.24,14433945125,70.44,70.44,14433945125 +씨피시스템,413630,2,2410,1,555,29.92,20132965,2777604,36436626,20132965,29.92,724.83,55.25,55.25,46043193226,52.43,52.43,46043193226 +엔케이,085310,3,1431,2,131,10.08,43099067,5695260,78880322,43099067,10.08,756.75,54.64,54.64,61161390051,54.18,54.18,61161390051 +클로봇,466100,4,21800,2,1250,6.08,13275587,2313314,24764639,13275587,6.08,573.88,53.61,53.61,296998378350,55.01,55.01,296998378350 +스튜디오삼익,415380,5,4615,2,430,10.27,1815287,70520,4054630,1815287,10.27,2574.15,44.77,44.77,8960280154,47.88,47.88,8960280154 +PS일렉트로닉스,332570,6,5460,2,560,11.43,17933453,7105264,43258755,17933453,11.43,252.40,41.46,41.46,99666920145,42.20,42.20,99666920145 +한국피아이엠,448900,7,13470,2,1480,12.34,2445002,100889,6004457,2445002,12.34,2423.46,40.72,40.72,33691448635,41.66,41.66,33691448635 +ACE BYD밸류체인액티브,0079X0,8,12075,2,150,1.26,697534,985133,1850000,697534,1.26,70.81,37.70,37.70,8410770120,37.65,37.65,8410770120 +한라IMS,092460,9,18450,2,3810,26.02,5256254,322865,17109680,5256254,26.02,1628.00,30.72,30.72,90845143695,28.78,28.78,90845143695 +화승알앤에이,378850,10,3545,2,545,18.17,5809487,18758,18993623,5809487,18.17,9999.99,30.59,30.59,20188761257,29.98,29.98,20188761257 +케이쓰리아이,431190,11,5210,2,335,6.87,2221988,143577,7486442,2221988,6.87,1547.59,29.68,29.68,11926140165,30.58,30.58,11926140165 +베셀,177350,12,1524,5,-6,-0.39,5587658,22758676,19653767,5587658,-0.39,24.55,28.43,28.43,8930982963,29.82,29.82,8930982963 +앱코,129890,13,1129,2,36,3.29,13224692,2635368,50643410,13224692,3.29,501.82,26.11,26.11,15366110727,26.87,26.87,15366110727 +엔알비,475230,14,14600,2,1880,14.78,2688387,202758,10427139,2688387,14.78,1325.91,25.78,25.78,38969727510,25.60,25.60,38969727510 +1Q 샤오미밸류체인액티브,0094X0,15,9995,2,110,1.11,201512,163167,800000,201512,1.11,123.50,25.19,25.19,2006851602,25.10,25.10,2006851602 +금강공업,014280,16,5030,2,690,15.90,7221064,43712,29329357,7221064,15.90,9999.99,24.62,24.62,37555528316,25.46,25.46,37555528316 +모코엠시스,333050,17,1631,2,6,0.37,6013508,22690360,24613326,6013508,0.37,26.50,24.43,24.43,10264998331,25.57,25.57,10264998331 +일승,333430,18,6560,2,390,6.32,7427243,1685165,30726747,7427243,6.32,440.74,24.17,24.17,48729756125,24.18,24.18,48729756125 +상지건설,042940,19,11690,2,990,9.25,1512510,149392,6828712,1512510,9.25,1012.44,22.15,22.15,18093009090,22.67,22.67,18093009090 +오리엔탈정공,014940,20,10260,2,1460,16.59,10020984,2316116,45573661,10020984,16.59,432.66,21.99,21.99,96649806700,20.67,20.67,96649806700 +엘앤씨바이오,290650,21,50000,2,7850,18.62,5101378,4165686,24618850,5101378,18.62,122.46,20.72,20.72,245591620550,19.95,19.95,245591620550 +케이씨티,089150,22,4275,2,275,6.88,3527057,371401,17150000,3527057,6.88,949.66,20.57,20.57,15335750117,20.92,20.92,15335750117 +동일스틸럭스,023790,23,2800,1,645,29.93,5361489,7928270,26139617,5361489,29.93,67.62,20.51,20.51,13637592318,18.63,18.63,13637592318 +오리엔트정공,065500,24,3005,2,170,6.00,6466627,12397193,31742912,6466627,6.00,52.16,20.37,20.37,19958037110,20.92,20.92,19958037110 +KODEX 차이나휴머노이드로봇,0048K0,25,10875,2,725,7.14,2404402,2129189,11850000,2404402,7.14,112.93,20.29,20.29,25486659856,19.78,19.78,25486659856 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7285,5,-20,-0.27,952316,7114831,5000000,952316,-0.27,13.38,19.05,19.05,6933539760,19.04,19.04,6933539760 +이삭엔지니어링,351330,27,8620,2,480,5.90,1577023,1849137,8288520,1577023,5.90,85.28,19.03,19.03,13721501510,19.21,19.21,13721501510 +KODEX 코스닥150선물인버스,251340,28,3365,5,-30,-0.88,13829720,22516072,74800000,13829720,-0.88,61.42,18.49,18.49,46654397307,18.54,18.54,46654397307 +PLUS 미국채30년액티브,464470,29,51535,2,615,1.21,219921,7885,1194000,219921,1.21,2789.11,18.42,18.42,11296323990,18.36,18.36,11296323990 +디에이치엑스컴퍼니,031860,30,991,2,110,12.49,3114031,162753,17172021,3114031,12.49,1913.35,18.13,18.13,3250122013,19.10,19.10,3250122013 diff --git a/top30/20250908/top30-avtr-20250908-130001.csv b/top30/20250908/top30-avtr-20250908-130001.csv new file mode 100644 index 000000000000..d59bd2281c97 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19309714,949408,26717799,19309714,30.00,2033.87,72.27,72.27,14440862698,70.47,70.47,14440862698 +엔케이,085310,2,1422,2,122,9.38,43879527,5695260,78880322,43879527,9.38,770.46,55.63,55.63,62275862100,55.52,55.52,62275862100 +씨피시스템,413630,3,2410,1,555,29.92,20136867,2777604,36436626,20136867,29.92,724.97,55.27,55.27,46052597046,52.44,52.44,46052597046 +클로봇,466100,4,21850,2,1300,6.33,13378665,2313314,24764639,13378665,6.33,578.33,54.02,54.02,299249775500,55.30,55.30,299249775500 +스튜디오삼익,415380,5,4570,2,385,9.20,1819978,70520,4054630,1819978,9.20,2580.80,44.89,44.89,8981733399,48.47,48.47,8981733399 +PS일렉트로닉스,332570,6,5450,2,550,11.22,18031067,7105264,43258755,18031067,11.22,253.77,41.68,41.68,100200268590,42.50,42.50,100200268590 +한국피아이엠,448900,7,13420,2,1430,11.93,2462802,100889,6004457,2462802,11.93,2441.10,41.02,41.02,33930736975,42.11,42.11,33930736975 +ACE BYD밸류체인액티브,0079X0,8,12090,2,165,1.38,701874,985133,1850000,701874,1.38,71.25,37.94,37.94,8463224145,37.84,37.84,8463224145 +한라IMS,092460,9,18300,2,3660,25.00,5392603,322865,17109680,5392603,25.00,1670.23,31.52,31.52,93352306260,29.81,29.81,93352306260 +화승알앤에이,378850,10,3500,2,500,16.67,5928153,18758,18993623,5928153,16.67,9999.99,31.21,31.21,20607700892,31.00,31.00,20607700892 +케이쓰리아이,431190,11,5210,2,335,6.87,2228370,143577,7486442,2228370,6.87,1552.04,29.77,29.77,11959317435,30.66,30.66,11959317435 +베셀,177350,12,1534,2,4,0.26,5622825,22758676,19653767,5622825,0.26,24.71,28.61,28.61,8984663189,29.80,29.80,8984663189 +앱코,129890,13,1127,2,34,3.11,13398278,2635368,50643410,13398278,3.11,508.40,26.46,26.46,15561743244,27.27,27.27,15561743244 +엔알비,475230,14,14450,2,1730,13.60,2703559,202758,10427139,2703559,13.60,1333.39,25.93,25.93,39190165100,26.01,26.01,39190165100 +1Q 샤오미밸류체인액티브,0094X0,15,10000,2,115,1.16,202359,163167,800000,202359,1.16,124.02,25.29,25.29,2015320827,25.19,25.19,2015320827 +금강공업,014280,16,5060,2,720,16.59,7265660,43712,29329357,7265660,16.59,9999.99,24.77,24.77,37780477981,25.46,25.46,37780477981 +모코엠시스,333050,17,1626,2,1,0.06,6029010,22690360,24613326,6029010,0.06,26.57,24.49,24.49,10290238691,25.71,25.71,10290238691 +일승,333430,18,6610,2,440,7.13,7479982,1685165,30726747,7479982,7.13,443.87,24.34,24.34,49076688585,24.16,24.16,49076688585 +오리엔탈정공,014940,19,10440,2,1640,18.64,10555028,2316116,45573661,10555028,18.64,455.72,23.16,23.16,102141076155,21.47,21.47,102141076155 +상지건설,042940,20,11600,2,900,8.41,1519280,149392,6828712,1519280,8.41,1016.98,22.25,22.25,18171454850,22.94,22.94,18171454850 +엘앤씨바이오,290650,21,50400,2,8250,19.57,5200230,4165686,24618850,5200230,19.57,124.83,21.12,21.12,250582545525,20.20,20.20,250582545525 +케이씨티,089150,22,4275,2,275,6.88,3561713,371401,17150000,3561713,6.88,958.99,20.77,20.77,15483841627,21.12,21.12,15483841627 +KODEX 차이나휴머노이드로봇,0048K0,23,10880,2,730,7.19,2446538,2129189,11850000,2446538,7.19,114.90,20.65,20.65,25945193274,20.12,20.12,25945193274 +오리엔트정공,065500,24,3005,2,170,6.00,6514668,12397193,31742912,6514668,6.00,52.55,20.52,20.52,20102145350,21.07,21.07,20102145350 +동일스틸럭스,023790,25,2800,1,645,29.93,5361510,7928270,26139617,5361510,29.93,67.63,20.51,20.51,13637651118,18.63,18.63,13637651118 +KODEX 코스닥150선물인버스,251340,26,3360,5,-35,-1.03,14500346,22516072,74800000,14500346,-1.03,64.40,19.39,19.39,48907495391,19.46,19.46,48907495391 +이삭엔지니어링,351330,27,8640,2,500,6.14,1585918,1849137,8288520,1585918,6.14,85.77,19.13,19.13,13798154500,19.27,19.27,13798154500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7285,5,-20,-0.27,952321,7114831,5000000,952321,-0.27,13.39,19.05,19.05,6933576185,19.04,19.04,6933576185 +디에이치엑스컴퍼니,031860,29,1003,2,122,13.85,3228033,162753,17172021,3228033,13.85,1983.39,18.80,18.80,3364857273,19.54,19.54,3364857273 +PLUS 미국채30년액티브,464470,30,51540,2,620,1.22,221603,7885,1194000,221603,1.22,2810.44,18.56,18.56,11383027400,18.50,18.50,11383027400 diff --git a/top30/20250908/top30-avtr-20250908-131001.csv b/top30/20250908/top30-avtr-20250908-131001.csv new file mode 100644 index 000000000000..fee17c9f3281 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19320334,949408,26717799,19320334,30.00,2034.99,72.31,72.31,14449008238,70.51,70.51,14449008238 +엔케이,085310,2,1430,2,130,10.00,44467656,5695260,78880322,44467656,10.00,780.78,56.37,56.37,63116275532,55.95,55.95,63116275532 +씨피시스템,413630,3,2410,1,555,29.92,20139256,2777604,36436626,20139256,29.92,725.06,55.27,55.27,46058354536,52.45,52.45,46058354536 +클로봇,466100,4,21950,2,1400,6.81,13446921,2313314,24764639,13446921,6.81,581.28,54.30,54.30,300747722625,55.33,55.33,300747722625 +스튜디오삼익,415380,5,4505,2,320,7.65,1829897,70520,4054630,1829897,7.65,2594.86,45.13,45.13,9026633284,49.42,49.42,9026633284 +한국피아이엠,448900,6,13350,2,1360,11.34,2524457,100889,6004457,2524457,11.34,2502.21,42.04,42.04,34751953605,43.35,43.35,34751953605 +PS일렉트로닉스,332570,7,5460,2,560,11.43,18072596,7105264,43258755,18072596,11.43,254.36,41.78,41.78,100426898820,42.52,42.52,100426898820 +ACE BYD밸류체인액티브,0079X0,8,12090,2,165,1.38,701874,985133,1850000,701874,1.38,71.25,37.94,37.94,8463224145,37.84,37.84,8463224145 +한라IMS,092460,9,18150,2,3510,23.98,5481913,322865,17109680,5481913,23.98,1697.90,32.04,32.04,94979302370,30.59,30.59,94979302370 +화승알앤에이,378850,10,3480,2,480,16.00,6007500,18758,18993623,6007500,16.00,9999.99,31.63,31.63,20884502757,31.60,31.60,20884502757 +케이쓰리아이,431190,11,5180,2,305,6.26,2235774,143577,7486442,2235774,6.26,1557.20,29.86,29.86,11997785695,30.94,30.94,11997785695 +베셀,177350,12,1528,5,-2,-0.13,5651623,22758676,19653767,5651623,-0.13,24.83,28.76,28.76,9028682481,30.06,30.06,9028682481 +앱코,129890,13,1130,2,37,3.39,13491142,2635368,50643410,13491142,3.39,511.93,26.64,26.64,15666640203,27.38,27.38,15666640203 +1Q 샤오미밸류체인액티브,0094X0,14,10005,2,120,1.21,212890,163167,800000,212890,1.21,130.47,26.61,26.61,2120720322,26.50,26.50,2120720322 +엔알비,475230,15,14400,2,1680,13.21,2746763,202758,10427139,2746763,13.21,1354.70,26.34,26.34,39811286370,26.51,26.51,39811286370 +금강공업,014280,16,5070,2,730,16.82,7319991,43712,29329357,7319991,16.82,9999.99,24.96,24.96,38056137881,25.59,25.59,38056137881 +오리엔탈정공,014940,17,10380,2,1580,17.95,11305975,2316116,45573661,11305975,17.95,488.14,24.81,24.81,109986068480,23.25,23.25,109986068480 +일승,333430,18,6590,2,420,6.81,7571499,1685165,30726747,7571499,6.81,449.30,24.64,24.64,49681303260,24.54,24.54,49681303260 +모코엠시스,333050,19,1623,5,-2,-0.12,6051344,22690360,24613326,6051344,-0.12,26.67,24.59,24.59,10326474119,25.85,25.85,10326474119 +상지건설,042940,20,11510,2,810,7.57,1524527,149392,6828712,1524527,7.57,1020.49,22.33,22.33,18232011660,23.20,23.20,18232011660 +엘앤씨바이오,290650,21,50300,2,8150,19.34,5290012,4165686,24618850,5290012,19.34,126.99,21.49,21.49,255079448600,20.60,20.60,255079448600 +KODEX 코스닥150선물인버스,251340,22,3360,5,-35,-1.03,16008874,22516072,74800000,16008874,-1.03,71.10,21.40,21.40,53976152604,21.48,21.48,53976152604 +KODEX 차이나휴머노이드로봇,0048K0,23,10870,2,720,7.09,2468693,2129189,11850000,2468693,7.09,115.95,20.83,20.83,26186120741,20.33,20.33,26186120741 +케이씨티,089150,24,4260,2,260,6.50,3566687,371401,17150000,3566687,6.50,960.33,20.80,20.80,15504989197,21.22,21.22,15504989197 +오리엔트정공,065500,25,3015,2,180,6.35,6528032,12397193,31742912,6528032,6.35,52.66,20.57,20.57,20142308300,21.05,21.05,20142308300 +동일스틸럭스,023790,26,2800,1,645,29.93,5362004,7928270,26139617,5362004,29.93,67.63,20.51,20.51,13639034318,18.63,18.63,13639034318 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,7290,5,-15,-0.21,971457,7114831,5000000,971457,-0.21,13.65,19.43,19.43,7072983320,19.40,19.40,7072983320 +디에이치엑스컴퍼니,031860,28,1006,2,125,14.19,3312215,162753,17172021,3312215,14.19,2035.12,19.29,19.29,3450209544,19.97,19.97,3450209544 +이삭엔지니어링,351330,29,8650,2,510,6.27,1597463,1849137,8288520,1597463,6.27,86.39,19.27,19.27,13897606550,19.38,19.38,13897606550 +PLUS 미국채30년액티브,464470,30,51515,2,595,1.17,222018,7885,1194000,222018,1.17,2815.70,18.59,18.59,11404406385,18.54,18.54,11404406385 diff --git a/top30/20250908/top30-avtr-20250908-132001.csv b/top30/20250908/top30-avtr-20250908-132001.csv new file mode 100644 index 000000000000..6ee6a87c228a --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19322831,949408,26717799,19322831,30.00,2035.25,72.32,72.32,14450923437,70.52,70.52,14450923437 +엔케이,085310,2,1404,2,104,8.00,45290186,5695260,78880322,45290186,8.00,795.23,57.42,57.42,64277984346,58.04,58.04,64277984346 +씨피시스템,413630,3,2410,1,555,29.92,20139477,2777604,36436626,20139477,29.92,725.07,55.27,55.27,46058887146,52.45,52.45,46058887146 +클로봇,466100,4,22000,2,1450,7.06,13516715,2313314,24764639,13516715,7.06,584.30,54.58,54.58,302275467975,55.48,55.48,302275467975 +스튜디오삼익,415380,5,4520,2,335,8.00,1844328,70520,4054630,1844328,8.00,2615.33,45.49,45.49,9091205291,49.61,49.61,9091205291 +한국피아이엠,448900,6,13240,2,1250,10.43,2552115,100889,6004457,2552115,10.43,2529.63,42.50,42.50,35119000795,44.18,44.18,35119000795 +PS일렉트로닉스,332570,7,5420,2,520,10.61,18186981,7105264,43258755,18186981,10.61,255.96,42.04,42.04,101049841025,43.10,43.10,101049841025 +ACE BYD밸류체인액티브,0079X0,8,12085,2,160,1.34,702248,985133,1850000,702248,1.34,71.28,37.96,37.96,8467743935,37.87,37.87,8467743935 +화승알앤에이,378850,9,3495,2,495,16.50,6394400,18758,18993623,6394400,16.50,9999.99,33.67,33.67,22246485270,33.51,33.51,22246485270 +한라IMS,092460,10,18240,2,3600,24.59,5564785,322865,17109680,5564785,24.59,1723.56,32.52,32.52,96488604920,30.92,30.92,96488604920 +케이쓰리아이,431190,11,5170,2,295,6.05,2239395,143577,7486442,2239395,6.05,1559.72,29.91,29.91,12016503845,31.05,31.05,12016503845 +베셀,177350,12,1498,5,-32,-2.09,5848001,22758676,19653767,5848001,-2.09,25.70,29.76,29.76,9325478164,31.67,31.67,9325478164 +앱코,129890,13,1134,2,41,3.75,13538101,2635368,50643410,13538101,3.75,513.71,26.73,26.73,15719804617,27.37,27.37,15719804617 +1Q 샤오미밸류체인액티브,0094X0,14,10015,2,130,1.32,213069,163167,800000,213069,1.32,130.58,26.63,26.63,2122513117,26.49,26.49,2122513117 +엔알비,475230,15,14290,2,1570,12.34,2770461,202758,10427139,2770461,12.34,1366.39,26.57,26.57,40150704185,26.95,26.95,40150704185 +일승,333430,16,6670,2,500,8.10,8083243,1685165,30726747,8083243,8.10,479.67,26.31,26.31,53113190300,25.92,25.92,53113190300 +오리엔탈정공,014940,17,10300,2,1500,17.05,11652576,2316116,45573661,11652576,17.05,503.11,25.57,25.57,113556774380,24.19,24.19,113556774380 +금강공업,014280,18,5080,2,740,17.05,7396592,43712,29329357,7396592,17.05,9999.99,25.22,25.22,38446540871,25.80,25.80,38446540871 +모코엠시스,333050,19,1631,2,6,0.37,6075496,22690360,24613326,6075496,0.37,26.78,24.68,24.68,10365834785,25.82,25.82,10365834785 +상지건설,042940,20,11500,2,800,7.48,1531122,149392,6828712,1531122,7.48,1024.90,22.42,22.42,18307901130,23.31,23.31,18307901130 +엘앤씨바이오,290650,21,50700,2,8550,20.28,5343242,4165686,24618850,5343242,20.28,128.27,21.70,21.70,257760662900,20.65,20.65,257760662900 +KODEX 차이나휴머노이드로봇,0048K0,22,10885,2,735,7.24,2546495,2129189,11850000,2546495,7.24,119.60,21.49,21.49,27032545970,20.96,20.96,27032545970 +KODEX 코스닥150선물인버스,251340,23,3365,5,-30,-0.88,16060241,22516072,74800000,16060241,-0.88,71.33,21.47,21.47,54148923890,21.51,21.51,54148923890 +케이씨티,089150,24,4220,2,220,5.50,3592054,371401,17150000,3592054,5.50,967.16,20.94,20.94,15612397377,21.57,21.57,15612397377 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10130,2,40,0.40,208046,289038,1000000,208046,0.40,71.98,20.80,20.80,2105260980,20.78,20.78,2105260980 +오리엔트정공,065500,26,3005,2,170,6.00,6536356,12397193,31742912,6536356,6.00,52.72,20.59,20.59,20167328111,21.14,21.14,20167328111 +동일스틸럭스,023790,27,2800,1,645,29.93,5362197,7928270,26139617,5362197,29.93,67.63,20.51,20.51,13639574718,18.64,18.64,13639574718 +디에이치엑스컴퍼니,031860,28,1002,2,121,13.73,3336377,162753,17172021,3336377,13.73,2049.96,19.43,19.43,3474391949,20.19,20.19,3474391949 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7290,5,-15,-0.21,971457,7114831,5000000,971457,-0.21,13.65,19.43,19.43,7072983320,19.40,19.40,7072983320 +이삭엔지니어링,351330,30,8610,2,470,5.77,1604774,1849137,8288520,1604774,5.77,86.79,19.36,19.36,13960627860,19.56,19.56,13960627860 diff --git a/top30/20250908/top30-avtr-20250908-133001.csv b/top30/20250908/top30-avtr-20250908-133001.csv new file mode 100644 index 000000000000..73575bcd935e --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19328158,949408,26717799,19328158,30.00,2035.81,72.34,72.34,14455009246,70.54,70.54,14455009246 +엔케이,085310,2,1392,2,92,7.08,46113676,5695260,78880322,46113676,7.08,809.69,58.46,58.46,65426483231,59.59,59.59,65426483231 +씨피시스템,413630,3,2410,1,555,29.92,20140258,2777604,36436626,20140258,29.92,725.09,55.27,55.27,46060769356,52.45,52.45,46060769356 +클로봇,466100,4,21800,2,1250,6.08,13602110,2313314,24764639,13602110,6.08,587.99,54.93,54.93,304147800650,56.34,56.34,304147800650 +스튜디오삼익,415380,5,4565,2,380,9.08,1896646,70520,4054630,1896646,9.08,2689.52,46.78,46.78,9332743161,50.42,50.42,9332743161 +ACE BYD밸류체인액티브,0079X0,6,12090,2,165,1.38,830229,985133,1850000,830229,1.38,84.28,44.88,44.88,10015034225,44.78,44.78,10015034225 +한국피아이엠,448900,7,13290,2,1300,10.84,2570699,100889,6004457,2570699,10.84,2548.05,42.81,42.81,35365150670,44.32,44.32,35365150670 +PS일렉트로닉스,332570,8,5470,2,570,11.63,18242176,7105264,43258755,18242176,11.63,256.74,42.17,42.17,101350099970,42.83,42.83,101350099970 +화승알앤에이,378850,9,3500,2,500,16.67,6549689,18758,18993623,6549689,16.67,9999.99,34.48,34.48,22790031085,34.28,34.28,22790031085 +한라IMS,092460,10,18180,2,3540,24.18,5615778,322865,17109680,5615778,24.18,1739.36,32.82,32.82,97416216765,31.32,31.32,97416216765 +베셀,177350,11,1490,5,-40,-2.61,5953087,22758676,19653767,5953087,-2.61,26.16,30.29,30.29,9482337840,32.38,32.38,9482337840 +케이쓰리아이,431190,12,5170,2,295,6.05,2251010,143577,7486442,2251010,6.05,1567.81,30.07,30.07,12076495795,31.20,31.20,12076495795 +엔알비,475230,13,13900,2,1180,9.28,2859917,202758,10427139,2859917,9.28,1410.51,27.43,27.43,41406596120,28.57,28.57,41406596120 +앱코,129890,14,1128,2,35,3.20,13626861,2635368,50643410,13626861,3.20,517.08,26.91,26.91,15820129315,27.69,27.69,15820129315 +일승,333430,15,6650,2,480,7.78,8239801,1685165,30726747,8239801,7.78,488.96,26.82,26.82,54155653160,26.50,26.50,54155653160 +1Q 샤오미밸류체인액티브,0094X0,16,10015,2,130,1.32,213466,163167,800000,213466,1.32,130.83,26.68,26.68,2126489572,26.54,26.54,2126489572 +오리엔탈정공,014940,17,10320,2,1520,17.27,11992413,2316116,45573661,11992413,17.27,517.78,26.31,26.31,117064068605,24.89,24.89,117064068605 +금강공업,014280,18,5000,2,660,15.21,7462655,43712,29329357,7462655,15.21,9999.99,25.44,25.44,38778760771,26.44,26.44,38778760771 +모코엠시스,333050,19,1625,3,0,0.00,6090360,22690360,24613326,6090360,0.00,26.84,24.74,24.74,10390018131,25.98,25.98,10390018131 +상지건설,042940,20,11575,2,875,8.18,1533737,149392,6828712,1533737,8.18,1026.65,22.46,22.46,18338021460,23.20,23.20,18338021460 +엘앤씨바이오,290650,21,50400,2,8250,19.57,5423070,4165686,24618850,5423070,19.57,130.18,22.03,22.03,261810793000,21.10,21.10,261810793000 +KODEX 차이나휴머노이드로봇,0048K0,22,10885,2,735,7.24,2561569,2129189,11850000,2561569,7.24,120.31,21.62,21.62,27196612640,21.08,21.08,27196612640 +KODEX 코스닥150선물인버스,251340,23,3365,5,-30,-0.88,16106029,22516072,74800000,16106029,-0.88,71.53,21.53,21.53,54302991492,21.57,21.57,54302991492 +KIWOOM 한국고배당&미국AI테크,0097L0,24,10130,2,40,0.40,212399,289038,1000000,212399,0.40,73.48,21.24,21.24,2149360742,21.22,21.22,2149360742 +케이씨티,089150,25,4255,2,255,6.38,3609676,371401,17150000,3609676,6.38,971.91,21.05,21.05,15687173587,21.50,21.50,15687173587 +디에이치엑스컴퍼니,031860,26,1000,2,119,13.51,3582557,162753,17172021,3582557,13.51,2201.22,20.86,20.86,3725289390,21.69,21.69,3725289390 +오리엔트정공,065500,27,3010,2,175,6.17,6565408,12397193,31742912,6565408,6.17,52.96,20.68,20.68,20254492302,21.20,21.20,20254492302 +동일스틸럭스,023790,28,2800,1,645,29.93,5364607,7928270,26139617,5364607,29.93,67.66,20.52,20.52,13646322718,18.64,18.64,13646322718 +이삭엔지니어링,351330,29,8610,2,470,5.77,1616351,1849137,8288520,1616351,5.77,87.41,19.50,19.50,14060250500,19.70,19.70,14060250500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7290,5,-15,-0.21,971497,7114831,5000000,971497,-0.21,13.65,19.43,19.43,7073274920,19.41,19.41,7073274920 diff --git a/top30/20250908/top30-avtr-20250908-134001.csv b/top30/20250908/top30-avtr-20250908-134001.csv new file mode 100644 index 000000000000..d752dd70c6c2 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19333941,949408,26717799,19333941,30.00,2036.42,72.36,72.36,14459444807,70.56,70.56,14459444807 +엔케이,085310,2,1400,2,100,7.69,46417585,5695260,78880322,46417585,7.69,815.02,58.85,58.85,65850645814,59.63,59.63,65850645814 +씨피시스템,413630,3,2410,1,555,29.92,20143974,2777604,36436626,20143974,29.92,725.23,55.28,55.28,46069724916,52.46,52.46,46069724916 +클로봇,466100,4,21850,2,1300,6.33,13641376,2313314,24764639,13641376,6.33,589.69,55.08,55.08,305005852150,56.37,56.37,305005852150 +스튜디오삼익,415380,5,4490,2,305,7.29,1908171,70520,4054630,1908171,7.29,2705.86,47.06,47.06,9385086681,51.55,51.55,9385086681 +ACE BYD밸류체인액티브,0079X0,6,12090,2,165,1.38,830558,985133,1850000,830558,1.38,84.31,44.90,44.90,10019011835,44.79,44.79,10019011835 +한국피아이엠,448900,7,13160,2,1170,9.76,2606403,100889,6004457,2606403,9.76,2583.44,43.41,43.41,35835787080,45.35,45.35,35835787080 +PS일렉트로닉스,332570,8,5500,2,600,12.24,18508024,7105264,43258755,18508024,12.24,260.48,42.78,42.78,102813825585,43.21,43.21,102813825585 +화승알앤에이,378850,9,3680,2,680,22.67,7022184,18758,18993623,7022184,22.67,9999.99,36.97,36.97,24488556111,35.04,35.04,24488556111 +한라IMS,092460,10,18340,2,3700,25.27,5740220,322865,17109680,5740220,25.27,1777.90,33.55,33.55,99703849750,31.77,31.77,99703849750 +베셀,177350,11,1497,5,-33,-2.16,6082261,22758676,19653767,6082261,-2.16,26.73,30.95,30.95,9676771940,32.89,32.89,9676771940 +케이쓰리아이,431190,12,5180,2,305,6.26,2255894,143577,7486442,2255894,6.26,1571.21,30.13,30.13,12101751665,31.21,31.21,12101751665 +엔알비,475230,13,13840,2,1120,8.81,2905310,202758,10427139,2905310,8.81,1432.90,27.86,27.86,42035403235,29.13,29.13,42035403235 +앱코,129890,14,1130,2,37,3.39,13682966,2635368,50643410,13682966,3.39,519.21,27.02,27.02,15883507763,27.76,27.76,15883507763 +일승,333430,15,6630,2,460,7.46,8296676,1685165,30726747,8296676,7.46,492.34,27.00,27.00,54533072730,26.77,26.77,54533072730 +1Q 샤오미밸류체인액티브,0094X0,16,10020,2,135,1.37,214626,163167,800000,214626,1.37,131.54,26.83,26.83,2138110255,26.67,26.67,2138110255 +오리엔탈정공,014940,17,10290,2,1490,16.93,12132117,2316116,45573661,12132117,16.93,523.81,26.62,26.62,118502116390,25.27,25.27,118502116390 +금강공업,014280,18,5070,2,730,16.82,7502239,43712,29329357,7502239,16.82,9999.99,25.58,25.58,38977750371,26.21,26.21,38977750371 +모코엠시스,333050,19,1619,5,-6,-0.37,6108184,22690360,24613326,6108184,-0.37,26.92,24.82,24.82,10418887825,26.15,26.15,10418887825 +상지건설,042940,20,11580,2,880,8.22,1542052,149392,6828712,1542052,8.22,1032.22,22.58,22.58,18434202090,23.31,23.31,18434202090 +엘앤씨바이오,290650,21,49850,2,7700,18.27,5500081,4165686,24618850,5500081,18.27,132.03,22.34,22.34,265661275725,21.65,21.65,265661275725 +KODEX 차이나휴머노이드로봇,0048K0,22,10900,2,750,7.39,2642627,2129189,11850000,2642627,7.39,124.11,22.30,22.30,28080204224,21.74,21.74,28080204224 +KODEX 코스닥150선물인버스,251340,23,3360,5,-35,-1.03,16621999,22516072,74800000,16621999,-1.03,73.82,22.22,22.22,56039209250,22.30,22.30,56039209250 +KIWOOM 한국고배당&미국AI테크,0097L0,24,10130,2,40,0.40,216136,289038,1000000,216136,0.40,74.78,21.61,21.61,2187219278,21.59,21.59,2187219278 +디에이치엑스컴퍼니,031860,25,1017,2,136,15.44,3673779,162753,17172021,3673779,15.44,2257.27,21.39,21.39,3817279759,21.86,21.86,3817279759 +케이씨티,089150,26,4295,2,295,7.38,3644282,371401,17150000,3644282,7.38,981.23,21.25,21.25,15835094997,21.50,21.50,15835094997 +오리엔트정공,065500,27,3025,2,190,6.70,6596718,12397193,31742912,6596718,6.70,53.21,20.78,20.78,20348883342,21.19,21.19,20348883342 +동일스틸럭스,023790,28,2800,1,645,29.93,5364686,7928270,26139617,5364686,29.93,67.67,20.52,20.52,13646543918,18.65,18.65,13646543918 +이삭엔지니어링,351330,29,8570,2,430,5.28,1628724,1849137,8288520,1628724,5.28,88.08,19.65,19.65,14166408485,19.94,19.94,14166408485 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7295,5,-10,-0.14,976777,7114831,5000000,976777,-0.14,13.73,19.54,19.54,7111792520,19.50,19.50,7111792520 diff --git a/top30/20250908/top30-avtr-20250908-135001.csv b/top30/20250908/top30-avtr-20250908-135001.csv new file mode 100644 index 000000000000..04c3d2c6bf9c --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19335101,949408,26717799,19335101,30.00,2036.54,72.37,72.37,14460334527,70.56,70.56,14460334527 +엔케이,085310,2,1392,2,92,7.08,46758892,5695260,78880322,46758892,7.08,821.01,59.28,59.28,66328218762,60.41,60.41,66328218762 +클로봇,466100,3,21800,2,1250,6.08,13798507,2313314,24764639,13798507,6.08,596.48,55.72,55.72,308426021175,57.13,57.13,308426021175 +씨피시스템,413630,4,2410,1,555,29.92,20145145,2777604,36436626,20145145,29.92,725.27,55.29,55.29,46072547026,52.47,52.47,46072547026 +스튜디오삼익,415380,5,4500,2,315,7.53,1918451,70520,4054630,1918451,7.53,2720.44,47.32,47.32,9431409686,51.69,51.69,9431409686 +화승알앤에이,378850,6,3755,2,755,25.17,8694694,18758,18993623,8694694,25.17,9999.99,45.78,45.78,30769584047,43.14,43.14,30769584047 +ACE BYD밸류체인액티브,0079X0,7,12087,2,162,1.36,834604,985133,1850000,834604,1.36,84.72,45.11,45.11,10067916610,45.02,45.02,10067916610 +한국피아이엠,448900,8,13100,2,1110,9.26,2629982,100889,6004457,2629982,9.26,2606.81,43.80,43.80,36145146870,45.95,45.95,36145146870 +PS일렉트로닉스,332570,9,5500,2,600,12.24,18777541,7105264,43258755,18777541,12.24,264.28,43.41,43.41,104300995900,43.84,43.84,104300995900 +한라IMS,092460,10,18320,2,3680,25.14,5797374,322865,17109680,5797374,25.14,1795.60,33.88,33.88,100750143650,32.14,32.14,100750143650 +베셀,177350,11,1486,5,-44,-2.88,6128296,22758676,19653767,6128296,-2.88,26.93,31.18,31.18,9745412052,33.37,33.37,9745412052 +케이쓰리아이,431190,12,5170,2,295,6.05,2258852,143577,7486442,2258852,6.05,1573.27,30.17,30.17,12117080455,31.31,31.31,12117080455 +엔알비,475230,13,14080,2,1360,10.69,2938442,202758,10427139,2938442,10.69,1449.24,28.18,28.18,42497497285,28.95,28.95,42497497285 +일승,333430,14,6600,2,430,6.97,8424259,1685165,30726747,8424259,6.97,499.91,27.42,27.42,55376882160,27.31,27.31,55376882160 +오리엔탈정공,014940,15,10180,2,1380,15.68,12465175,2316116,45573661,12465175,15.68,538.19,27.35,27.35,121886443600,26.27,26.27,121886443600 +앱코,129890,16,1135,2,42,3.84,13745905,2635368,50643410,13745905,3.84,521.59,27.14,27.14,15954948182,27.76,27.76,15954948182 +1Q 샤오미밸류체인액티브,0094X0,17,10020,2,135,1.37,216667,163167,800000,216667,1.37,132.79,27.08,27.08,2158560825,26.93,26.93,2158560825 +금강공업,014280,18,5060,2,720,16.59,7530598,43712,29329357,7530598,16.59,9999.99,25.68,25.68,39120954531,26.36,26.36,39120954531 +모코엠시스,333050,19,1616,5,-9,-0.55,6127463,22690360,24613326,6127463,-0.55,27.00,24.89,24.89,10450049418,26.27,26.27,10450049418 +상지건설,042940,20,11630,2,930,8.69,1551479,149392,6828712,1551479,8.69,1038.53,22.72,22.72,18543620170,23.35,23.35,18543620170 +엘앤씨바이오,290650,21,49650,2,7500,17.79,5582212,4165686,24618850,5582212,17.79,134.00,22.67,22.67,269743666925,22.07,22.07,269743666925 +KODEX 차이나휴머노이드로봇,0048K0,22,10900,2,750,7.39,2680919,2129189,11850000,2680919,7.39,125.91,22.62,22.62,28497440899,22.06,22.06,28497440899 +KODEX 코스닥150선물인버스,251340,23,3360,5,-35,-1.03,16698755,22516072,74800000,16698755,-1.03,74.16,22.32,22.32,56297437758,22.40,22.40,56297437758 +KIWOOM 한국고배당&미국AI테크,0097L0,24,10135,2,45,0.45,216476,289038,1000000,216476,0.45,74.90,21.65,21.65,2190664408,21.61,21.61,2190664408 +디에이치엑스컴퍼니,031860,25,1002,2,121,13.73,3704602,162753,17172021,3704602,13.73,2276.21,21.57,21.57,3848155457,22.36,22.36,3848155457 +케이씨티,089150,26,4290,2,290,7.25,3672182,371401,17150000,3672182,7.25,988.74,21.41,21.41,15954685407,21.69,21.69,15954685407 +오리엔트정공,065500,27,3045,2,210,7.41,6660438,12397193,31742912,6660438,7.41,53.73,20.98,20.98,20542276733,21.25,21.25,20542276733 +동일스틸럭스,023790,28,2800,1,645,29.93,5368009,7928270,26139617,5368009,29.93,67.71,20.54,20.54,13655848318,18.66,18.66,13655848318 +이삭엔지니어링,351330,29,8580,2,440,5.41,1637801,1849137,8288520,1637801,5.41,88.57,19.76,19.76,14244108375,20.03,20.03,14244108375 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7295,5,-10,-0.14,976777,7114831,5000000,976777,-0.14,13.73,19.54,19.54,7111792520,19.50,19.50,7111792520 diff --git a/top30/20250908/top30-avtr-20250908-140001.csv b/top30/20250908/top30-avtr-20250908-140001.csv new file mode 100644 index 000000000000..dd9a45c84e36 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19339208,949408,26717799,19339208,30.00,2036.98,72.38,72.38,14463484596,70.58,70.58,14463484596 +엔케이,085310,2,1400,2,100,7.69,46991246,5695260,78880322,46991246,7.69,825.09,59.57,59.57,66651880182,60.36,60.36,66651880182 +클로봇,466100,3,21900,2,1350,6.57,13877187,2313314,24764639,13877187,6.57,599.88,56.04,56.04,310146820275,57.19,57.19,310146820275 +씨피시스템,413630,4,2410,1,555,29.92,20145666,2777604,36436626,20145666,29.92,725.29,55.29,55.29,46073802636,52.47,52.47,46073802636 +화승알앤에이,378850,5,3757,2,757,25.23,9884471,18758,18993623,9884471,25.23,9999.99,52.04,52.04,35322304732,49.50,49.50,35322304732 +스튜디오삼익,415380,6,4480,2,295,7.05,1927064,70520,4054630,1927064,7.05,2732.65,47.53,47.53,9470081446,52.13,52.13,9470081446 +ACE BYD밸류체인액티브,0079X0,7,12080,2,155,1.30,865161,985133,1850000,865161,1.30,87.82,46.77,46.77,10437197965,46.70,46.70,10437197965 +한국피아이엠,448900,8,13150,2,1160,9.67,2643931,100889,6004457,2643931,9.67,2620.63,44.03,44.03,36328697750,46.01,46.01,36328697750 +PS일렉트로닉스,332570,9,5500,2,600,12.24,18877257,7105264,43258755,18877257,12.24,265.68,43.64,43.64,104848751535,44.07,44.07,104848751535 +한라IMS,092460,10,18300,2,3660,25.00,5857882,322865,17109680,5857882,25.00,1814.34,34.24,34.24,101856780560,32.53,32.53,101856780560 +베셀,177350,11,1490,5,-40,-2.61,6216172,22758676,19653767,6216172,-2.61,27.31,31.63,31.63,9876442750,33.73,33.73,9876442750 +케이쓰리아이,431190,12,5190,2,315,6.46,2263481,143577,7486442,2263481,6.46,1576.49,30.23,30.23,12140976645,31.25,31.25,12140976645 +엔알비,475230,13,14120,2,1400,11.01,2960265,202758,10427139,2960265,11.01,1460.00,28.39,28.39,42804708930,29.07,29.07,42804708930 +오리엔탈정공,014940,14,10230,2,1430,16.25,12625283,2316116,45573661,12625283,16.25,545.11,27.70,27.70,123517314590,26.49,26.49,123517314590 +일승,333430,15,6630,2,460,7.46,8459406,1685165,30726747,8459406,7.46,501.99,27.53,27.53,55609274315,27.30,27.30,55609274315 +앱코,129890,16,1134,2,41,3.75,13807389,2635368,50643410,13807389,3.75,523.93,27.26,27.26,16024746154,27.90,27.90,16024746154 +1Q 샤오미밸류체인액티브,0094X0,17,10020,2,135,1.37,217877,163167,800000,217877,1.37,133.53,27.23,27.23,2170684055,27.08,27.08,2170684055 +금강공업,014280,18,5060,2,720,16.59,7649323,43712,29329357,7649323,16.59,9999.99,26.08,26.08,39725920846,26.77,26.77,39725920846 +모코엠시스,333050,19,1624,5,-1,-0.06,6142142,22690360,24613326,6142142,-0.06,27.07,24.95,24.95,10473777228,26.20,26.20,10473777228 +엘앤씨바이오,290650,20,49950,2,7800,18.51,5712418,4165686,24618850,5712418,18.51,137.13,23.20,23.20,276175153925,22.46,22.46,276175153925 +KODEX 코스닥150선물인버스,251340,21,3370,5,-25,-0.74,17134374,22516072,74800000,17134374,-0.74,76.10,22.91,22.91,57764752706,22.92,22.92,57764752706 +상지건설,042940,22,11580,2,880,8.22,1557972,149392,6828712,1557972,8.22,1042.88,22.82,22.82,18618832220,23.55,23.55,18618832220 +KODEX 차이나휴머노이드로봇,0048K0,23,10900,2,750,7.39,2702542,2129189,11850000,2702542,7.39,126.93,22.81,22.81,28733079324,22.25,22.25,28733079324 +오성첨단소재,052420,24,1955,2,98,5.28,20687554,33798416,91170474,20687554,5.28,61.21,22.69,22.69,39528877365,22.18,22.18,39528877365 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10135,2,45,0.45,222460,289038,1000000,222460,0.45,76.97,22.25,22.25,2251313513,22.21,22.21,2251313513 +디에이치엑스컴퍼니,031860,26,997,2,116,13.17,3714212,162753,17172021,3714212,13.17,2282.12,21.63,21.63,3857758036,22.53,22.53,3857758036 +케이씨티,089150,27,4270,2,270,6.75,3699511,371401,17150000,3699511,6.75,996.10,21.57,21.57,16071730952,21.95,21.95,16071730952 +오리엔트정공,065500,28,3035,2,200,7.05,6677269,12397193,31742912,6677269,7.05,53.86,21.04,21.04,20593390613,21.38,21.38,20593390613 +동일스틸럭스,023790,29,2800,1,645,29.93,5368649,7928270,26139617,5368649,29.93,67.72,20.54,20.54,13657640318,18.66,18.66,13657640318 +PLUS K방산소부장,0090B0,30,11905,2,235,2.01,192500,350119,950000,192500,2.01,54.98,20.26,20.26,2265077470,20.03,20.03,2265077470 diff --git a/top30/20250908/top30-avtr-20250908-141000.csv b/top30/20250908/top30-avtr-20250908-141000.csv new file mode 100644 index 000000000000..9a6d91eb73a7 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19340431,949408,26717799,19340431,30.00,2037.10,72.39,72.39,14464422637,70.58,70.58,14464422637 +엔케이,085310,2,1412,2,112,8.62,48333741,5695260,78880322,48333741,8.62,848.67,61.27,61.27,68555247386,61.55,61.55,68555247386 +클로봇,466100,3,22000,2,1450,7.06,13991109,2313314,24764639,13991109,7.06,604.81,56.50,56.50,312654407850,57.39,57.39,312654407850 +씨피시스템,413630,4,2410,1,555,29.92,20150050,2777604,36436626,20150050,29.92,725.45,55.30,55.30,46084368076,52.48,52.48,46084368076 +화승알앤에이,378850,5,3845,2,845,28.17,10389123,18758,18993623,10389123,28.17,9999.99,54.70,54.70,37241947059,51.00,51.00,37241947059 +스튜디오삼익,415380,6,4485,2,300,7.17,1929266,70520,4054630,1929266,7.17,2735.77,47.58,47.58,9479961236,52.13,52.13,9479961236 +ACE BYD밸류체인액티브,0079X0,7,12100,2,175,1.47,876037,985133,1850000,876037,1.47,88.93,47.35,47.35,10568640530,47.21,47.21,10568640530 +한국피아이엠,448900,8,13160,2,1170,9.76,2653531,100889,6004457,2653531,9.76,2630.15,44.19,44.19,36454687610,46.13,46.13,36454687610 +PS일렉트로닉스,332570,9,5500,2,600,12.24,18951456,7105264,43258755,18951456,12.24,266.72,43.81,43.81,105256111255,44.24,44.24,105256111255 +한라IMS,092460,10,18240,2,3600,24.59,5902974,322865,17109680,5902974,24.59,1828.31,34.50,34.50,102679279360,32.90,32.90,102679279360 +베셀,177350,11,1488,5,-42,-2.75,6245670,22758676,19653767,6245670,-2.75,27.44,31.78,31.78,9920498803,33.92,33.92,9920498803 +케이쓰리아이,431190,12,5200,2,325,6.67,2267865,143577,7486442,2267865,6.67,1579.55,30.29,30.29,12163731225,31.25,31.25,12163731225 +1Q 샤오미밸류체인액티브,0094X0,13,10015,2,130,1.32,238802,163167,800000,238802,1.32,146.35,29.85,29.85,2379939724,29.70,29.70,2379939724 +오리엔탈정공,014940,14,10340,2,1540,17.50,13095850,2316116,45573661,13095850,17.50,565.42,28.74,28.74,128390295595,27.25,27.25,128390295595 +엔알비,475230,15,14040,2,1320,10.38,2979285,202758,10427139,2979285,10.38,1469.38,28.57,28.57,43072548180,29.42,29.42,43072548180 +일승,333430,16,6600,2,430,6.97,8529846,1685165,30726747,8529846,6.97,506.17,27.76,27.76,56076327210,27.65,27.65,56076327210 +앱코,129890,17,1136,2,43,3.93,13899908,2635368,50643410,13899908,3.93,527.44,27.45,27.45,16129889628,28.04,28.04,16129889628 +금강공업,014280,18,5080,2,740,17.05,7706932,43712,29329357,7706932,17.05,9999.99,26.28,26.28,40018245206,26.86,26.86,40018245206 +오성첨단소재,052420,19,1921,2,64,3.45,22850657,33798416,91170474,22850657,3.45,67.61,25.06,25.06,43723005137,24.96,24.96,43723005137 +모코엠시스,333050,20,1615,5,-10,-0.62,6161368,22690360,24613326,6161368,-0.62,27.15,25.03,25.03,10504820741,26.43,26.43,10504820741 +KODEX 차이나휴머노이드로봇,0048K0,21,10820,2,670,6.60,2812928,2129189,11850000,2812928,6.60,132.11,23.74,23.74,29930929939,23.34,23.34,29930929939 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10135,2,45,0.45,236829,289038,1000000,236829,0.45,81.94,23.68,23.68,2396917060,23.65,23.65,2396917060 +KODEX 코스닥150선물인버스,251340,23,3375,5,-20,-0.59,17599604,22516072,74800000,17599604,-0.59,78.16,23.53,23.53,59332589225,23.50,23.50,59332589225 +엘앤씨바이오,290650,24,49200,2,7050,16.73,5784460,4165686,24618850,5784460,16.73,138.86,23.50,23.50,279730545375,23.09,23.09,279730545375 +상지건설,042940,25,11610,2,910,8.50,1561866,149392,6828712,1561866,8.50,1045.48,22.87,22.87,18664000070,23.54,23.54,18664000070 +SOL 한국원자력SMR,0092B0,26,9845,2,15,0.15,729482,460623,3200000,729482,0.15,158.37,22.80,22.80,7175531206,22.78,22.78,7175531206 +디에이치엑스컴퍼니,031860,27,1005,2,124,14.07,3756550,162753,17172021,3756550,14.07,2308.13,21.88,21.88,3900400638,22.60,22.60,3900400638 +케이씨티,089150,28,4280,2,280,7.00,3710869,371401,17150000,3710869,7.00,999.15,21.64,21.64,16120342537,21.96,21.96,16120342537 +오리엔트정공,065500,29,3035,2,200,7.05,6716034,12397193,31742912,6716034,7.05,54.17,21.16,21.16,20710946958,21.50,21.50,20710946958 +동일스틸럭스,023790,30,2800,1,645,29.93,5369520,7928270,26139617,5369520,29.93,67.73,20.54,20.54,13660079118,18.66,18.66,13660079118 diff --git a/top30/20250908/top30-avtr-20250908-142000.csv b/top30/20250908/top30-avtr-20250908-142000.csv new file mode 100644 index 000000000000..68f47a0ea120 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19340534,949408,26717799,19340534,30.00,2037.12,72.39,72.39,14464501638,70.58,70.58,14464501638 +엔케이,085310,2,1411,2,111,8.54,48997351,5695260,78880322,48997351,8.54,860.32,62.12,62.12,69494266052,62.44,62.44,69494266052 +화승알앤에이,378850,3,3900,1,900,30.00,11661071,18758,18993623,11661071,30.00,9999.99,61.39,61.39,42194912463,56.96,56.96,42194912463 +스튜디오삼익,415380,4,5320,2,1135,27.12,2430715,70520,4054630,2430715,27.12,3446.84,59.95,59.95,12006041604,55.66,55.66,12006041604 +클로봇,466100,5,22000,2,1450,7.06,14041065,2313314,24764639,14041065,7.06,606.97,56.70,56.70,313752710975,57.59,57.59,313752710975 +씨피시스템,413630,6,2410,1,555,29.92,20153140,2777604,36436626,20153140,29.92,725.56,55.31,55.31,46091814976,52.49,52.49,46091814976 +ACE BYD밸류체인액티브,0079X0,7,12085,2,160,1.34,876079,985133,1850000,876079,1.34,88.93,47.36,47.36,10569147805,47.27,47.27,10569147805 +한국피아이엠,448900,8,13110,2,1120,9.34,2667429,100889,6004457,2667429,9.34,2643.92,44.42,44.42,36637633835,46.54,46.54,36637633835 +PS일렉트로닉스,332570,9,5530,2,630,12.86,19035749,7105264,43258755,19035749,12.86,267.91,44.00,44.00,105721049965,44.19,44.19,105721049965 +한라IMS,092460,10,18190,2,3550,24.25,5970601,322865,17109680,5970601,24.25,1849.26,34.90,34.90,103908605250,33.39,33.39,103908605250 +베셀,177350,11,1488,5,-42,-2.75,6292329,22758676,19653767,6292329,-2.75,27.65,32.02,32.02,9989696240,34.16,34.16,9989696240 +KIWOOM 한국고배당&미국AI테크,0097L0,12,10130,2,40,0.40,306781,289038,1000000,306781,0.40,106.14,30.68,30.68,3105499148,30.66,30.66,3105499148 +케이쓰리아이,431190,13,5180,2,305,6.26,2270165,143577,7486442,2270165,6.26,1581.15,30.32,30.32,12175665815,31.40,31.40,12175665815 +1Q 샤오미밸류체인액티브,0094X0,14,10005,2,120,1.21,240315,163167,800000,240315,1.21,147.28,30.04,30.04,2395076919,29.92,29.92,2395076919 +오리엔탈정공,014940,15,10280,2,1480,16.82,13588973,2316116,45573661,13588973,16.82,586.71,29.82,29.82,133525366950,28.50,28.50,133525366950 +엔알비,475230,16,13970,2,1250,9.83,3000216,202758,10427139,3000216,9.83,1479.70,28.77,28.77,43366201605,29.77,29.77,43366201605 +일승,333430,17,6620,2,450,7.29,8579989,1685165,30726747,8579989,7.29,509.15,27.92,27.92,56408131085,27.73,27.73,56408131085 +앱코,129890,18,1133,2,40,3.66,13957221,2635368,50643410,13957221,3.66,529.61,27.56,27.56,16194920291,28.22,28.22,16194920291 +금강공업,014280,19,5070,2,730,16.82,7730507,43712,29329357,7730507,16.82,9999.99,26.36,26.36,40138004541,26.99,26.99,40138004541 +오성첨단소재,052420,20,1904,2,47,2.53,23886218,33798416,91170474,23886218,2.53,70.67,26.20,26.20,45709427336,26.33,26.33,45709427336 +SOL 한국원자력SMR,0092B0,21,9840,2,10,0.10,812217,460623,3200000,812217,0.10,176.33,25.38,25.38,7990235656,25.38,25.38,7990235656 +모코엠시스,333050,22,1625,3,0,0.00,6173784,22690360,24613326,6173784,0.00,27.21,25.08,25.08,10524937530,26.31,26.31,10524937530 +KODEX 코스닥150선물인버스,251340,23,3367,5,-28,-0.82,18065514,22516072,74800000,18065514,-0.82,80.23,24.15,24.15,60902896612,24.18,24.18,60902896612 +KODEX 차이나휴머노이드로봇,0048K0,24,10795,2,645,6.35,2849718,2129189,11850000,2849718,6.35,133.84,24.05,24.05,30328605764,23.71,23.71,30328605764 +엘앤씨바이오,290650,25,49300,2,7150,16.96,5889110,4165686,24618850,5889110,16.96,141.37,23.92,23.92,284877341025,23.47,23.47,284877341025 +상지건설,042940,26,11550,2,850,7.94,1569784,149392,6828712,1569784,7.94,1050.78,22.99,22.99,18755911160,23.78,23.78,18755911160 +디에이치엑스컴퍼니,031860,27,1008,2,127,14.42,3797566,162753,17172021,3797566,14.42,2333.33,22.11,22.11,3941400594,22.77,22.77,3941400594 +케이씨티,089150,28,4270,2,270,6.75,3725157,371401,17150000,3725157,6.75,1003.00,21.72,21.72,16181401417,22.10,22.10,16181401417 +오리엔트정공,065500,29,3030,2,195,6.88,6734999,12397193,31742912,6734999,6.88,54.33,21.22,21.22,20768450651,21.59,21.59,20768450651 +PLUS K방산소부장,0090B0,30,11860,2,190,1.63,196879,350119,950000,196879,1.63,56.23,20.72,20.72,2317023135,20.56,20.56,2317023135 diff --git a/top30/20250908/top30-avtr-20250908-143001.csv b/top30/20250908/top30-avtr-20250908-143001.csv new file mode 100644 index 000000000000..221894012756 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,767,1,177,30.00,19345193,949408,26717799,19345193,30.00,2037.61,72.41,72.41,14468075091,70.60,70.60,14468075091 +스튜디오삼익,415380,2,5240,2,1055,25.21,2790431,70520,4054630,2790431,25.21,3956.94,68.82,68.82,13884784024,65.35,65.35,13884784024 +엔케이,085310,3,1406,2,106,8.15,49465451,5695260,78880322,49465451,8.15,868.54,62.71,62.71,70155735390,63.26,63.26,70155735390 +화승알앤에이,378850,4,3900,1,900,30.00,11676358,18758,18993623,11676358,30.00,9999.99,61.48,61.48,42254531763,57.04,57.04,42254531763 +클로봇,466100,5,22050,2,1500,7.30,14127440,2313314,24764639,14127440,7.30,610.70,57.05,57.05,315657314800,57.81,57.81,315657314800 +씨피시스템,413630,6,2410,1,555,29.92,20154324,2777604,36436626,20154324,29.92,725.60,55.31,55.31,46094668416,52.49,52.49,46094668416 +ACE BYD밸류체인액티브,0079X0,7,12080,2,155,1.30,876929,985133,1850000,876929,1.30,89.02,47.40,47.40,10579415805,47.34,47.34,10579415805 +PS일렉트로닉스,332570,8,5550,2,650,13.27,19424560,7105264,43258755,19424560,13.27,273.38,44.90,44.90,107880076620,44.93,44.93,107880076620 +한국피아이엠,448900,9,13090,2,1100,9.17,2681813,100889,6004457,2681813,9.17,2658.18,44.66,44.66,36825773155,46.85,46.85,36825773155 +한라IMS,092460,10,18030,2,3390,23.16,6101750,322865,17109680,6101750,23.16,1889.88,35.66,35.66,106271122435,34.45,34.45,106271122435 +KIWOOM 한국고배당&미국AI테크,0097L0,11,10125,2,35,0.35,323159,289038,1000000,323159,0.35,111.81,32.32,32.32,3271314448,32.31,32.31,3271314448 +베셀,177350,12,1480,5,-50,-3.27,6342718,22758676,19653767,6342718,-3.27,27.87,32.27,32.27,10064398022,34.60,34.60,10064398022 +1Q 샤오미밸류체인액티브,0094X0,13,9995,2,110,1.11,246577,163167,800000,246577,1.11,151.12,30.82,30.82,2457671904,30.74,30.74,2457671904 +오리엔탈정공,014940,14,10230,2,1430,16.25,13873696,2316116,45573661,13873696,16.25,599.01,30.44,30.44,136449477170,29.27,29.27,136449477170 +케이쓰리아이,431190,15,5200,2,325,6.67,2273386,143577,7486442,2273386,6.67,1583.39,30.37,30.37,12192345295,31.32,31.32,12192345295 +엔알비,475230,16,14000,2,1280,10.06,3013373,202758,10427139,3013373,10.06,1486.19,28.90,28.90,43549745085,29.83,29.83,43549745085 +일승,333430,17,6600,2,430,6.97,8661437,1685165,30726747,8661437,6.97,513.98,28.19,28.19,56944768535,28.08,28.08,56944768535 +PLUS K방산소부장,0090B0,18,11855,2,185,1.59,265971,350119,950000,265971,1.59,75.97,28.00,28.00,3136420555,27.85,27.85,3136420555 +앱코,129890,19,1131,2,38,3.48,14031404,2635368,50643410,14031404,3.48,532.43,27.71,27.71,16278924397,28.42,28.42,16278924397 +오성첨단소재,052420,20,1905,2,48,2.58,24936406,33798416,91170474,24936406,2.58,73.78,27.35,27.35,47706012896,27.47,27.47,47706012896 +금강공업,014280,21,5090,2,750,17.28,7789791,43712,29329357,7789791,17.28,9999.99,26.56,26.56,40439739741,27.09,27.09,40439739741 +SOL 한국원자력SMR,0092B0,22,9825,5,-5,-0.05,829588,460623,3200000,829588,-0.05,180.10,25.92,25.92,8161061316,25.96,25.96,8161061316 +모코엠시스,333050,23,1630,2,5,0.31,6240944,22690360,24613326,6240944,0.31,27.50,25.36,25.36,10634549679,26.51,26.51,10634549679 +KODEX 차이나휴머노이드로봇,0048K0,24,10760,2,610,6.01,2911626,2129189,11850000,2911626,6.01,136.75,24.57,24.57,30994851590,24.31,24.31,30994851590 +KODEX 코스닥150선물인버스,251340,25,3370,5,-25,-0.74,18357424,22516072,74800000,18357424,-0.74,81.53,24.54,24.54,61886630317,24.55,24.55,61886630317 +엘앤씨바이오,290650,26,49000,2,6850,16.25,5946870,4165686,24618850,5946870,16.25,142.76,24.16,24.16,287712644775,23.85,23.85,287712644775 +상지건설,042940,27,11560,2,860,8.04,1577138,149392,6828712,1577138,8.04,1055.70,23.10,23.10,18841019310,23.87,23.87,18841019310 +디에이치엑스컴퍼니,031860,28,996,2,115,13.05,3811208,162753,17172021,3811208,13.05,2341.71,22.19,22.19,3955006948,23.12,23.12,3955006948 +케이씨티,089150,29,4265,2,265,6.62,3742483,371401,17150000,3742483,6.62,1007.67,21.82,21.82,16255284012,22.22,22.22,16255284012 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7305,3,0,0.00,1065751,7114831,5000000,1065751,0.00,14.98,21.32,21.32,7761811655,21.25,21.25,7761811655 diff --git a/top30/20250908/top30-avtr-20250908-144001.csv b/top30/20250908/top30-avtr-20250908-144001.csv new file mode 100644 index 000000000000..c65a0ab17911 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,5030,2,845,20.19,2975635,70520,4054630,2975635,20.19,4219.56,73.39,73.39,14840789052,72.77,72.77,14840789052 +KD,044180,2,767,1,177,30.00,19351283,949408,26717799,19351283,30.00,2038.25,72.43,72.43,14472746121,70.62,70.62,14472746121 +엔케이,085310,3,1411,2,111,8.54,49839217,5695260,78880322,49839217,8.54,875.10,63.18,63.18,70682100191,63.51,63.51,70682100191 +화승알앤에이,378850,4,3900,1,900,30.00,11683115,18758,18993623,11683115,30.00,9999.99,61.51,61.51,42280884063,57.08,57.08,42280884063 +클로봇,466100,5,22175,2,1625,7.91,14523900,2313314,24764639,14523900,7.91,627.84,58.65,58.65,324465852450,59.08,59.08,324465852450 +씨피시스템,413630,6,2410,1,555,29.92,20156107,2777604,36436626,20156107,29.92,725.67,55.32,55.32,46098965446,52.50,52.50,46098965446 +ACE BYD밸류체인액티브,0079X0,7,12105,2,180,1.51,883773,985133,1850000,883773,1.51,89.71,47.77,47.77,10662294610,47.61,47.61,10662294610 +PS일렉트로닉스,332570,8,5530,2,630,12.86,19584413,7105264,43258755,19584413,12.86,275.63,45.27,45.27,108766883440,45.47,45.47,108766883440 +한국피아이엠,448900,9,13040,2,1050,8.76,2716741,100889,6004457,2716741,8.76,2692.80,45.25,45.25,37280317025,47.61,47.61,37280317025 +한라IMS,092460,10,18140,2,3500,23.91,6184729,322865,17109680,6184729,23.91,1915.58,36.15,36.15,107771785910,34.72,34.72,107771785910 +KIWOOM 한국고배당&미국AI테크,0097L0,11,10115,2,25,0.25,340975,289038,1000000,340975,0.25,117.97,34.10,34.10,3451541848,34.12,34.12,3451541848 +베셀,177350,12,1485,5,-45,-2.94,6372470,22758676,19653767,6372470,-2.94,28.00,32.42,32.42,10108473820,34.63,34.63,10108473820 +1Q 샤오미밸류체인액티브,0094X0,13,10005,2,120,1.21,247854,163167,800000,247854,1.21,151.90,30.98,30.98,2470437229,30.87,30.87,2470437229 +오리엔탈정공,014940,14,10340,2,1540,17.50,14066138,2316116,45573661,14066138,17.50,607.32,30.86,30.86,138432336700,29.38,29.38,138432336700 +케이쓰리아이,431190,15,5170,2,295,6.05,2276291,143577,7486442,2276291,6.05,1585.41,30.41,30.41,12207394575,31.54,31.54,12207394575 +엔알비,475230,16,13910,2,1190,9.36,3021695,202758,10427139,3021695,9.36,1490.30,28.98,28.98,43665657275,30.11,30.11,43665657275 +일승,333430,17,6600,2,430,6.97,8704501,1685165,30726747,8704501,6.97,516.54,28.33,28.33,57228455280,28.22,28.22,57228455280 +오성첨단소재,052420,18,1879,2,22,1.18,25792780,33798416,91170474,25792780,1.18,76.31,28.29,28.29,49323332782,28.79,28.79,49323332782 +PLUS K방산소부장,0090B0,19,11875,2,205,1.76,266677,350119,950000,266677,1.76,76.17,28.07,28.07,3144813315,27.88,27.88,3144813315 +이삭엔지니어링,351330,20,9180,2,1040,12.78,2314521,1849137,8288520,2314521,12.78,125.17,27.92,27.92,20338862025,26.73,26.73,20338862025 +앱코,129890,21,1125,2,32,2.93,14125910,2635368,50643410,14125910,2.93,536.01,27.89,27.89,16385617707,28.76,28.76,16385617707 +금강공업,014280,22,5050,2,710,16.36,7831882,43712,29329357,7831882,16.36,9999.99,26.70,26.70,40652433426,27.45,27.45,40652433426 +SOL 한국원자력SMR,0092B0,23,9810,5,-20,-0.20,830727,460623,3200000,830727,-0.20,180.35,25.96,25.96,8172241351,26.03,26.03,8172241351 +모코엠시스,333050,24,1638,2,13,0.80,6312416,22690360,24613326,6312416,0.80,27.82,25.65,25.65,10751650857,26.67,26.67,10751650857 +KODEX 차이나휴머노이드로봇,0048K0,25,10790,2,640,6.31,3004716,2129189,11850000,3004716,6.31,141.12,25.36,25.36,31996669430,25.02,25.02,31996669430 +KODEX 코스닥150선물인버스,251340,26,3375,5,-20,-0.59,18558496,22516072,74800000,18558496,-0.59,82.42,24.81,24.81,62564357787,24.78,24.78,62564357787 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6009252,4165686,24618850,6009252,16.13,144.26,24.41,24.41,290770194475,24.13,24.13,290770194475 +상지건설,042940,28,11600,2,900,8.41,1599365,149392,6828712,1599365,8.41,1070.58,23.42,23.42,19099223320,24.11,24.11,19099223320 +TIGER 코리아원자력,0091P0,29,9715,5,-20,-0.21,2143359,2444664,9500000,2143359,-0.21,87.67,22.56,22.56,20839914847,22.58,22.58,20839914847 +디에이치엑스컴퍼니,031860,30,1005,2,124,14.07,3822798,162753,17172021,3822798,14.07,2348.83,22.26,22.26,3966590660,22.98,22.98,3966590660 diff --git a/top30/20250908/top30-avtr-20250908-145000.csv b/top30/20250908/top30-avtr-20250908-145000.csv new file mode 100644 index 000000000000..a094850993f0 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,5110,2,925,22.10,3139270,70520,4054630,3139270,22.10,4451.60,77.42,77.42,15678752252,75.67,75.67,15678752252 +KD,044180,2,767,1,177,30.00,19353852,949408,26717799,19353852,30.00,2038.52,72.44,72.44,14474716544,70.63,70.63,14474716544 +엔케이,085310,3,1403,2,103,7.92,50348565,5695260,78880322,50348565,7.92,884.04,63.83,63.83,71402092838,64.52,64.52,71402092838 +화승알앤에이,378850,4,3900,1,900,30.00,11696586,18758,18993623,11696586,30.00,9999.99,61.58,61.58,42333420963,57.15,57.15,42333420963 +클로봇,466100,5,22200,2,1650,8.03,14659501,2313314,24764639,14659501,8.03,633.70,59.20,59.20,327479177250,59.57,59.57,327479177250 +씨피시스템,413630,6,2410,1,555,29.92,20156785,2777604,36436626,20156785,29.92,725.69,55.32,55.32,46100599426,52.50,52.50,46100599426 +ACE BYD밸류체인액티브,0079X0,7,12100,2,175,1.47,887230,985133,1850000,887230,1.47,90.06,47.96,47.96,10704158850,47.82,47.82,10704158850 +PS일렉트로닉스,332570,8,5520,2,620,12.65,19751792,7105264,43258755,19751792,12.65,277.99,45.66,45.66,109690416260,45.94,45.94,109690416260 +한국피아이엠,448900,9,13100,2,1110,9.26,2727904,100889,6004457,2727904,9.26,2703.87,45.43,45.43,37425745685,47.58,47.58,37425745685 +한라IMS,092460,10,18050,2,3410,23.29,6249675,322865,17109680,6249675,23.29,1935.69,36.53,36.53,108944138745,35.28,35.28,108944138745 +KIWOOM 한국고배당&미국AI테크,0097L0,11,10120,2,30,0.30,342335,289038,1000000,342335,0.30,118.44,34.23,34.23,3465299153,34.24,34.24,3465299153 +이삭엔지니어링,351330,12,8820,2,680,8.35,2834750,1849137,8288520,2834750,8.35,153.30,34.20,34.20,25058369375,34.28,34.28,25058369375 +베셀,177350,13,1478,5,-52,-3.40,6415752,22758676,19653767,6415752,-3.40,28.19,32.64,32.64,10172490183,35.02,35.02,10172490183 +오리엔탈정공,014940,14,10320,2,1520,17.27,14262729,2316116,45573661,14262729,17.27,615.80,31.30,31.30,140460706795,29.86,29.86,140460706795 +1Q 샤오미밸류체인액티브,0094X0,15,10010,2,125,1.26,248483,163167,800000,248483,1.26,152.29,31.06,31.06,2476734024,30.93,30.93,2476734024 +케이쓰리아이,431190,16,5180,2,305,6.26,2278747,143577,7486442,2278747,6.26,1587.13,30.44,30.44,12220118300,31.51,31.51,12220118300 +엔알비,475230,17,13850,2,1130,8.88,3029507,202758,10427139,3029507,8.88,1494.15,29.05,29.05,43774182815,30.31,30.31,43774182815 +오성첨단소재,052420,18,1879,2,22,1.18,26179604,33798416,91170474,26179604,1.18,77.46,28.72,28.72,50049920435,29.22,29.22,50049920435 +PLUS K방산소부장,0090B0,19,11880,2,210,1.80,270968,350119,950000,270968,1.80,77.39,28.52,28.52,3195787022,28.32,28.32,3195787022 +일승,333430,20,6600,2,430,6.97,8746122,1685165,30726747,8746122,6.97,519.01,28.46,28.46,57503132895,28.36,28.36,57503132895 +앱코,129890,21,1124,2,31,2.84,14211669,2635368,50643410,14211669,2.84,539.27,28.06,28.06,16482027136,28.95,28.95,16482027136 +금강공업,014280,22,5050,2,710,16.36,7884078,43712,29329357,7884078,16.36,9999.99,26.88,26.88,40917108676,27.63,27.63,40917108676 +SOL 한국원자력SMR,0092B0,23,9810,5,-20,-0.20,831120,460623,3200000,831120,-0.20,180.43,25.97,25.97,8176095281,26.05,26.05,8176095281 +모코엠시스,333050,24,1636,2,11,0.68,6340888,22690360,24613326,6340888,0.68,27.95,25.76,25.76,10798263099,26.82,26.82,10798263099 +KODEX 코스닥150선물인버스,251340,25,3372,5,-23,-0.68,19214967,22516072,74800000,19214967,-0.68,85.34,25.69,25.69,64779921463,25.68,25.68,64779921463 +KODEX 차이나휴머노이드로봇,0048K0,26,10810,2,660,6.50,3032151,2129189,11850000,3032151,6.50,142.41,25.59,25.59,32292908213,25.21,25.21,32292908213 +엘앤씨바이오,290650,27,48900,2,6750,16.01,6092799,4165686,24618850,6092799,16.01,146.26,24.75,24.75,294862910350,24.49,24.49,294862910350 +상지건설,042940,28,11650,2,950,8.88,1606027,149392,6828712,1606027,8.88,1075.04,23.52,23.52,19176684630,24.11,24.11,19176684630 +TIGER 코리아원자력,0091P0,29,9710,5,-25,-0.26,2189800,2444664,9500000,2189800,-0.26,89.57,23.05,23.05,21290823355,23.08,23.08,21290823355 +디에이치엑스컴퍼니,031860,30,1000,2,119,13.51,3834830,162753,17172021,3834830,13.51,2356.23,22.33,22.33,3978592900,23.17,23.17,3978592900 diff --git a/top30/20250908/top30-avtr-20250908-150002.csv b/top30/20250908/top30-avtr-20250908-150002.csv new file mode 100644 index 000000000000..eb23530d09ec --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4820,2,635,15.17,3399265,70520,4054630,3399265,15.17,4820.29,83.84,83.84,16953948543,86.75,86.75,16953948543 +KD,044180,2,767,1,177,30.00,19355663,949408,26717799,19355663,30.00,2038.71,72.44,72.44,14476105581,70.64,70.64,14476105581 +엔케이,085310,3,1405,2,105,8.08,50677806,5695260,78880322,50677806,8.08,889.82,64.25,64.25,71864641488,64.84,64.84,71864641488 +화승알앤에이,378850,4,3900,1,900,30.00,11708510,18758,18993623,11708510,30.00,9999.99,61.64,61.64,42379924563,57.21,57.21,42379924563 +클로봇,466100,5,22150,2,1600,7.79,14776237,2313314,24764639,14776237,7.79,638.75,59.67,59.67,330071292175,60.17,60.17,330071292175 +씨피시스템,413630,6,2410,1,555,29.92,20157088,2777604,36436626,20157088,29.92,725.70,55.32,55.32,46101329656,52.50,52.50,46101329656 +ACE BYD밸류체인액티브,0079X0,7,12135,2,210,1.76,966630,985133,1850000,966630,1.76,98.12,52.25,52.25,11665532860,51.96,51.96,11665532860 +PS일렉트로닉스,332570,8,5500,2,600,12.24,19858184,7105264,43258755,19858184,12.24,279.49,45.91,45.91,110276481525,46.35,46.35,110276481525 +한국피아이엠,448900,9,13120,2,1130,9.42,2742366,100889,6004457,2742366,9.42,2718.20,45.67,45.67,37615181465,47.75,47.75,37615181465 +한라IMS,092460,10,18090,2,3450,23.57,6362619,322865,17109680,6362619,23.57,1970.67,37.19,37.19,110993439770,35.86,35.86,110993439770 +이삭엔지니어링,351330,11,8720,2,580,7.13,2966164,1849137,8288520,2966164,7.13,160.41,35.79,35.79,26206388710,36.26,36.26,26206388710 +KIWOOM 한국고배당&미국AI테크,0097L0,12,10120,2,30,0.30,343232,289038,1000000,343232,0.30,118.75,34.32,34.32,3474374498,34.33,34.33,3474374498 +베셀,177350,13,1498,5,-32,-2.09,6484921,22758676,19653767,6484921,-2.09,28.49,33.00,33.00,10275423739,34.90,34.90,10275423739 +오리엔탈정공,014940,14,10350,2,1550,17.61,14479781,2316116,45573661,14479781,17.61,625.18,31.77,31.77,142702649300,30.25,30.25,142702649300 +1Q 샤오미밸류체인액티브,0094X0,15,10020,2,135,1.37,251310,163167,800000,251310,1.37,154.02,31.41,31.41,2505033114,31.25,31.25,2505033114 +케이쓰리아이,431190,16,5160,2,285,5.85,2285296,143577,7486442,2285296,5.85,1591.69,30.53,30.53,12253998585,31.72,31.72,12253998585 +오성첨단소재,052420,17,1889,2,32,1.72,26886442,33798416,91170474,26886442,1.72,79.55,29.49,29.49,51378396120,29.83,29.83,51378396120 +엔알비,475230,18,13790,2,1070,8.41,3046585,202758,10427139,3046585,8.41,1502.57,29.22,29.22,44010259485,30.61,30.61,44010259485 +일승,333430,19,6610,2,440,7.13,8798794,1685165,30726747,8798794,7.13,522.13,28.64,28.64,57850735345,28.48,28.48,57850735345 +PLUS K방산소부장,0090B0,20,11880,2,210,1.80,271180,350119,950000,271180,1.80,77.45,28.55,28.55,3198305645,28.34,28.34,3198305645 +앱코,129890,21,1126,2,33,3.02,14296989,2635368,50643410,14296989,3.02,542.50,28.23,28.23,16578101158,29.07,29.07,16578101158 +금강공업,014280,22,5060,2,720,16.59,7923504,43712,29329357,7923504,16.59,9999.99,27.02,27.02,41117108831,27.71,27.71,41117108831 +KODEX 코스닥150선물인버스,251340,23,3370,5,-25,-0.74,19741091,22516072,74800000,19741091,-0.74,87.68,26.39,26.39,66552960696,26.40,26.40,66552960696 +SOL 한국원자력SMR,0092B0,24,9820,5,-10,-0.10,836443,460623,3200000,836443,-0.10,181.59,26.14,26.14,8228367296,26.18,26.18,8228367296 +모코엠시스,333050,25,1640,2,15,0.92,6388014,22690360,24613326,6388014,0.92,28.15,25.95,25.95,10875440798,26.94,26.94,10875440798 +KODEX 차이나휴머노이드로봇,0048K0,26,10860,2,710,7.00,3071702,2129189,11850000,3071702,7.00,144.27,25.92,25.92,32721802038,25.43,25.43,32721802038 +엘앤씨바이오,290650,27,49050,2,6900,16.37,6163412,4165686,24618850,6163412,16.37,147.96,25.04,25.04,298335752325,24.71,24.71,298335752325 +상지건설,042940,28,11660,2,960,8.97,1615571,149392,6828712,1615571,8.97,1081.43,23.66,23.66,19287959810,24.22,24.22,19287959810 +TIGER 코리아원자력,0091P0,29,9715,5,-20,-0.21,2207059,2444664,9500000,2207059,-0.21,90.28,23.23,23.23,21458463015,23.25,23.25,21458463015 +디에이치엑스컴퍼니,031860,30,996,2,115,13.05,3853200,162753,17172021,3853200,13.05,2367.51,22.44,22.44,3996908738,23.37,23.37,3996908738 diff --git a/top30/20250908/top30-avtr-20250908-151001.csv b/top30/20250908/top30-avtr-20250908-151001.csv new file mode 100644 index 000000000000..b736c30a5cbe --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4770,2,585,13.98,3517801,70520,4054630,3517801,13.98,4988.37,86.76,86.76,17519503558,90.58,90.58,17519503558 +KD,044180,2,767,1,177,30.00,19355710,949408,26717799,19355710,30.00,2038.71,72.44,72.44,14476141630,70.64,70.64,14476141630 +엔케이,085310,3,1392,2,92,7.08,51159554,5695260,78880322,51159554,7.08,898.28,64.86,64.86,72537817595,66.06,66.06,72537817595 +화승알앤에이,378850,4,3900,1,900,30.00,11712905,18758,18993623,11712905,30.00,9999.99,61.67,61.67,42397065063,57.24,57.24,42397065063 +클로봇,466100,5,22150,2,1600,7.79,14857442,2313314,24764639,14857442,7.79,642.26,59.99,59.99,331871640750,60.50,60.50,331871640750 +ACE BYD밸류체인액티브,0079X0,6,12140,2,215,1.80,1081970,985133,1850000,1081970,1.80,109.83,58.48,58.48,13065760440,58.18,58.18,13065760440 +씨피시스템,413630,7,2410,1,555,29.92,20157308,2777604,36436626,20157308,29.92,725.71,55.32,55.32,46101859856,52.50,52.50,46101859856 +PS일렉트로닉스,332570,8,5510,2,610,12.45,19972862,7105264,43258755,19972862,12.45,281.10,46.17,46.17,110907803280,46.53,46.53,110907803280 +한국피아이엠,448900,9,13170,2,1180,9.84,2761424,100889,6004457,2761424,9.84,2737.09,45.99,45.99,37866370400,47.88,47.88,37866370400 +한라IMS,092460,10,18140,2,3500,23.91,6501217,322865,17109680,6501217,23.91,2013.60,38.00,38.00,113508193455,36.57,36.57,113508193455 +이삭엔지니어링,351330,11,8730,2,590,7.25,3005952,1849137,8288520,3005952,7.25,162.56,36.27,36.27,26552485900,36.70,36.70,26552485900 +오리엔탈정공,014940,12,10870,2,2070,23.52,16007053,2316116,45573661,16007053,23.52,691.12,35.12,35.12,159151119245,32.13,32.13,159151119245 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10125,2,35,0.35,347795,289038,1000000,347795,0.35,120.33,34.78,34.78,3520556745,34.77,34.77,3520556745 +베셀,177350,14,1506,5,-24,-1.57,6681860,22758676,19653767,6681860,-1.57,29.36,34.00,34.00,10572335525,35.72,35.72,10572335525 +1Q 샤오미밸류체인액티브,0094X0,15,10015,2,130,1.32,252248,163167,800000,252248,1.32,154.59,31.53,31.53,2514431830,31.38,31.38,2514431830 +케이쓰리아이,431190,16,5150,2,275,5.64,2314536,143577,7486442,2314536,5.64,1612.05,30.92,30.92,12404568070,32.17,32.17,12404568070 +PLUS K방산소부장,0090B0,17,11860,2,190,1.63,291301,350119,950000,291301,1.63,83.20,30.66,30.66,3437388595,30.51,30.51,3437388595 +오성첨단소재,052420,18,1886,2,29,1.56,27147153,33798416,91170474,27147153,1.56,80.32,29.78,29.78,51869557383,30.17,30.17,51869557383 +엔알비,475230,19,13770,2,1050,8.25,3076739,202758,10427139,3076739,8.25,1517.44,29.51,29.51,44425187085,30.94,30.94,44425187085 +일승,333430,20,6600,2,430,6.97,8902369,1685165,30726747,8902369,6.97,528.28,28.97,28.97,58536783595,28.86,28.86,58536783595 +앱코,129890,21,1127,2,34,3.11,14362809,2635368,50643410,14362809,3.11,545.00,28.36,28.36,16652175727,29.18,29.18,16652175727 +KODEX 코스닥150선물인버스,251340,22,3360,5,-35,-1.03,20772682,22516072,74800000,20772682,-1.03,92.26,27.77,27.77,70025261386,27.86,27.86,70025261386 +금강공업,014280,23,5020,2,680,15.67,7989884,43712,29329357,7989884,15.67,9999.99,27.24,27.24,41451325191,28.15,28.15,41451325191 +KODEX 차이나휴머노이드로봇,0048K0,24,10810,2,660,6.50,3134103,2129189,11850000,3134103,6.50,147.20,26.45,26.45,33398628357,26.07,26.07,33398628357 +모코엠시스,333050,25,1633,2,8,0.49,6450289,22690360,24613326,6450289,0.49,28.43,26.21,26.21,10977252779,27.31,27.31,10977252779 +SOL 한국원자력SMR,0092B0,26,9825,5,-5,-0.05,838102,460623,3200000,838102,-0.05,181.95,26.19,26.19,8244658076,26.22,26.22,8244658076 +엘앤씨바이오,290650,27,48600,2,6450,15.30,6297683,4165686,24618850,6297683,15.30,151.18,25.58,25.58,304863474550,25.48,25.48,304863474550 +상지건설,042940,28,11600,2,900,8.41,1633596,149392,6828712,1633596,8.41,1093.50,23.92,23.92,19498347010,24.62,24.62,19498347010 +TIGER 코리아원자력,0091P0,29,9725,5,-10,-0.10,2232675,2444664,9500000,2232675,-0.10,91.33,23.50,23.50,21707349802,23.50,23.50,21707349802 +디에이치엑스컴퍼니,031860,30,996,2,115,13.05,3896658,162753,17172021,3896658,13.05,2394.22,22.69,22.69,4040167752,23.62,23.62,4040167752 diff --git a/top30/20250908/top30-avtr-20250908-152000.csv b/top30/20250908/top30-avtr-20250908-152000.csv new file mode 100644 index 000000000000..e7c1a97c6e0d --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3619064,70520,4054630,3619064,8.48,5131.97,89.26,89.26,17993371369,97.75,97.75,17993371369 +ACE BYD밸류체인액티브,0079X0,2,12190,2,265,2.22,1402769,985133,1850000,1402769,2.22,142.39,75.83,75.83,16973924510,75.27,75.27,16973924510 +KD,044180,3,767,1,177,30.00,19358867,949408,26717799,19358867,30.00,2039.05,72.46,72.46,14478563049,70.65,70.65,14478563049 +엔케이,085310,4,1394,2,94,7.23,51592070,5695260,78880322,51592070,7.23,905.88,65.41,65.41,73140576350,66.52,66.52,73140576350 +화승알앤에이,378850,5,3900,1,900,30.00,11721034,18758,18993623,11721034,30.00,9999.99,61.71,61.71,42428768163,57.28,57.28,42428768163 +클로봇,466100,6,22050,2,1500,7.30,15022404,2313314,24764639,15022404,7.30,649.39,60.66,60.66,335519954825,61.44,61.44,335519954825 +씨피시스템,413630,7,2410,1,555,29.92,20157978,2777604,36436626,20157978,29.92,725.73,55.32,55.32,46103474556,52.50,52.50,46103474556 +PS일렉트로닉스,332570,8,5500,2,600,12.24,20192472,7105264,43258755,20192472,12.24,284.19,46.68,46.68,112114866090,47.12,47.12,112114866090 +한국피아이엠,448900,9,13190,2,1200,10.01,2780382,100889,6004457,2780382,10.01,2755.88,46.31,46.31,38115607880,48.13,48.13,38115607880 +한라IMS,092460,10,18000,2,3360,22.95,6611050,322865,17109680,6611050,22.95,2047.62,38.64,38.64,115488876875,37.50,37.50,115488876875 +오리엔탈정공,014940,11,10860,2,2060,23.41,17060430,2316116,45573661,17060430,23.41,736.60,37.43,37.43,170628603145,34.48,34.48,170628603145 +이삭엔지니어링,351330,12,8700,2,560,6.88,3035823,1849137,8288520,3035823,6.88,164.18,36.63,36.63,26812580270,37.18,37.18,26812580270 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,360294,289038,1000000,360294,0.40,124.65,36.03,36.03,3647107925,36.00,36.00,3647107925 +베셀,177350,14,1505,5,-25,-1.63,6779201,22758676,19653767,6779201,-1.63,29.79,34.49,34.49,10718443581,36.24,36.24,10718443581 +1Q 샤오미밸류체인액티브,0094X0,15,10020,2,135,1.37,254074,163167,800000,254074,1.37,155.71,31.76,31.76,2532725780,31.60,31.60,2532725780 +케이쓰리아이,431190,16,5140,2,265,5.44,2333399,143577,7486442,2333399,5.44,1625.19,31.17,31.17,12501309290,32.49,32.49,12501309290 +PLUS K방산소부장,0090B0,17,11910,2,240,2.06,291798,350119,950000,291798,2.06,83.34,30.72,30.72,3443289983,30.43,30.43,3443289983 +오성첨단소재,052420,18,1901,2,44,2.37,27758059,33798416,91170474,27758059,2.37,82.13,30.45,30.45,53026461120,30.60,30.60,53026461120 +엔알비,475230,19,13710,2,990,7.78,3105575,202758,10427139,3105575,7.78,1531.67,29.78,29.78,44820467320,31.35,31.35,44820467320 +일승,333430,20,6560,2,390,6.32,9038003,1685165,30726747,9038003,6.32,536.33,29.41,29.41,59429797055,29.48,29.48,59429797055 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,21613464,22516072,74800000,21613464,-1.03,95.99,28.90,28.90,72852812638,28.99,28.99,72852812638 +앱코,129890,22,1130,2,37,3.39,14429743,2635368,50643410,14429743,3.39,547.54,28.49,28.49,16727656600,29.23,29.23,16727656600 +금강공업,014280,23,4985,2,645,14.86,8109799,43712,29329357,8109799,14.86,9999.99,27.65,27.65,42049587196,28.76,28.76,42049587196 +KODEX 차이나휴머노이드로봇,0048K0,24,10810,2,660,6.50,3164681,2129189,11850000,3164681,6.50,148.63,26.71,26.71,33729118512,26.33,26.33,33729118512 +SOL 한국원자력SMR,0092B0,25,9850,2,20,0.20,844677,460623,3200000,844677,0.20,183.38,26.40,26.40,8309310230,26.36,26.36,8309310230 +모코엠시스,333050,26,1637,2,12,0.74,6493751,22690360,24613326,6493751,0.74,28.62,26.38,26.38,11048162688,27.42,27.42,11048162688 +엘앤씨바이오,290650,27,48900,2,6750,16.01,6384322,4165686,24618850,6384322,16.01,153.26,25.93,25.93,309075089225,25.67,25.67,309075089225 +상지건설,042940,28,11560,2,860,8.04,1644776,149392,6828712,1644776,8.04,1100.98,24.09,24.09,19627987300,24.86,24.86,19627987300 +TIGER 코리아원자력,0091P0,29,9732,5,-3,-0.03,2257720,2444664,9500000,2257720,-0.03,92.35,23.77,23.77,21951014279,23.74,23.74,21951014279 +디에이치엑스컴퍼니,031860,30,991,2,110,12.49,3925240,162753,17172021,3925240,12.49,2411.78,22.86,22.86,4068493309,23.91,23.91,4068493309 diff --git a/top30/20250908/top30-avtr-20250908-153000.csv b/top30/20250908/top30-avtr-20250908-153000.csv new file mode 100644 index 000000000000..e7c1a97c6e0d --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3619064,70520,4054630,3619064,8.48,5131.97,89.26,89.26,17993371369,97.75,97.75,17993371369 +ACE BYD밸류체인액티브,0079X0,2,12190,2,265,2.22,1402769,985133,1850000,1402769,2.22,142.39,75.83,75.83,16973924510,75.27,75.27,16973924510 +KD,044180,3,767,1,177,30.00,19358867,949408,26717799,19358867,30.00,2039.05,72.46,72.46,14478563049,70.65,70.65,14478563049 +엔케이,085310,4,1394,2,94,7.23,51592070,5695260,78880322,51592070,7.23,905.88,65.41,65.41,73140576350,66.52,66.52,73140576350 +화승알앤에이,378850,5,3900,1,900,30.00,11721034,18758,18993623,11721034,30.00,9999.99,61.71,61.71,42428768163,57.28,57.28,42428768163 +클로봇,466100,6,22050,2,1500,7.30,15022404,2313314,24764639,15022404,7.30,649.39,60.66,60.66,335519954825,61.44,61.44,335519954825 +씨피시스템,413630,7,2410,1,555,29.92,20157978,2777604,36436626,20157978,29.92,725.73,55.32,55.32,46103474556,52.50,52.50,46103474556 +PS일렉트로닉스,332570,8,5500,2,600,12.24,20192472,7105264,43258755,20192472,12.24,284.19,46.68,46.68,112114866090,47.12,47.12,112114866090 +한국피아이엠,448900,9,13190,2,1200,10.01,2780382,100889,6004457,2780382,10.01,2755.88,46.31,46.31,38115607880,48.13,48.13,38115607880 +한라IMS,092460,10,18000,2,3360,22.95,6611050,322865,17109680,6611050,22.95,2047.62,38.64,38.64,115488876875,37.50,37.50,115488876875 +오리엔탈정공,014940,11,10860,2,2060,23.41,17060430,2316116,45573661,17060430,23.41,736.60,37.43,37.43,170628603145,34.48,34.48,170628603145 +이삭엔지니어링,351330,12,8700,2,560,6.88,3035823,1849137,8288520,3035823,6.88,164.18,36.63,36.63,26812580270,37.18,37.18,26812580270 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,360294,289038,1000000,360294,0.40,124.65,36.03,36.03,3647107925,36.00,36.00,3647107925 +베셀,177350,14,1505,5,-25,-1.63,6779201,22758676,19653767,6779201,-1.63,29.79,34.49,34.49,10718443581,36.24,36.24,10718443581 +1Q 샤오미밸류체인액티브,0094X0,15,10020,2,135,1.37,254074,163167,800000,254074,1.37,155.71,31.76,31.76,2532725780,31.60,31.60,2532725780 +케이쓰리아이,431190,16,5140,2,265,5.44,2333399,143577,7486442,2333399,5.44,1625.19,31.17,31.17,12501309290,32.49,32.49,12501309290 +PLUS K방산소부장,0090B0,17,11910,2,240,2.06,291798,350119,950000,291798,2.06,83.34,30.72,30.72,3443289983,30.43,30.43,3443289983 +오성첨단소재,052420,18,1901,2,44,2.37,27758059,33798416,91170474,27758059,2.37,82.13,30.45,30.45,53026461120,30.60,30.60,53026461120 +엔알비,475230,19,13710,2,990,7.78,3105575,202758,10427139,3105575,7.78,1531.67,29.78,29.78,44820467320,31.35,31.35,44820467320 +일승,333430,20,6560,2,390,6.32,9038003,1685165,30726747,9038003,6.32,536.33,29.41,29.41,59429797055,29.48,29.48,59429797055 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,21613464,22516072,74800000,21613464,-1.03,95.99,28.90,28.90,72852812638,28.99,28.99,72852812638 +앱코,129890,22,1130,2,37,3.39,14429743,2635368,50643410,14429743,3.39,547.54,28.49,28.49,16727656600,29.23,29.23,16727656600 +금강공업,014280,23,4985,2,645,14.86,8109799,43712,29329357,8109799,14.86,9999.99,27.65,27.65,42049587196,28.76,28.76,42049587196 +KODEX 차이나휴머노이드로봇,0048K0,24,10810,2,660,6.50,3164681,2129189,11850000,3164681,6.50,148.63,26.71,26.71,33729118512,26.33,26.33,33729118512 +SOL 한국원자력SMR,0092B0,25,9850,2,20,0.20,844677,460623,3200000,844677,0.20,183.38,26.40,26.40,8309310230,26.36,26.36,8309310230 +모코엠시스,333050,26,1637,2,12,0.74,6493751,22690360,24613326,6493751,0.74,28.62,26.38,26.38,11048162688,27.42,27.42,11048162688 +엘앤씨바이오,290650,27,48900,2,6750,16.01,6384322,4165686,24618850,6384322,16.01,153.26,25.93,25.93,309075089225,25.67,25.67,309075089225 +상지건설,042940,28,11560,2,860,8.04,1644776,149392,6828712,1644776,8.04,1100.98,24.09,24.09,19627987300,24.86,24.86,19627987300 +TIGER 코리아원자력,0091P0,29,9732,5,-3,-0.03,2257720,2444664,9500000,2257720,-0.03,92.35,23.77,23.77,21951014279,23.74,23.74,21951014279 +디에이치엑스컴퍼니,031860,30,991,2,110,12.49,3925240,162753,17172021,3925240,12.49,2411.78,22.86,22.86,4068493309,23.91,23.91,4068493309 diff --git a/top30/20250908/top30-avtr-20250908-154001.csv b/top30/20250908/top30-avtr-20250908-154001.csv new file mode 100644 index 000000000000..7f9efaf24e59 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3649364,70520,4054630,3649364,8.48,5174.93,90.00,90.00,18130933369,98.49,98.49,18130933369 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1403889,985133,1850000,1403889,2.31,142.51,75.89,75.89,16987588510,75.27,75.27,16987588510 +KD,044180,3,767,1,177,30.00,19361504,949408,26717799,19361504,30.00,2039.32,72.47,72.47,14480585628,70.66,70.66,14480585628 +엔케이,085310,4,1390,2,90,6.92,51799904,5695260,78880322,51799904,6.92,909.53,65.67,65.67,73429465610,66.97,66.97,73429465610 +화승알앤에이,378850,5,3900,1,900,30.00,11724526,18758,18993623,11724526,30.00,9999.99,61.73,61.73,42442386963,57.30,57.30,42442386963 +클로봇,466100,6,22050,2,1500,7.30,15108135,2313314,24764639,15108135,7.30,653.09,61.01,61.01,337410323375,61.79,61.79,337410323375 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +PS일렉트로닉스,332570,8,5520,2,620,12.65,20341747,7105264,43258755,20341747,12.65,286.29,47.02,47.02,112938864090,47.30,47.30,112938864090 +한국피아이엠,448900,9,13240,2,1250,10.43,2800952,100889,6004457,2800952,10.43,2776.27,46.65,46.65,38387954680,48.29,48.29,38387954680 +한라IMS,092460,10,18000,2,3360,22.95,6671955,322865,17109680,6671955,22.95,2066.48,39.00,39.00,116585166875,37.86,37.86,116585166875 +오리엔탈정공,014940,11,10900,2,2100,23.86,17329054,2316116,45573661,17329054,23.86,748.19,38.02,38.02,173556604745,34.94,34.94,173556604745 +이삭엔지니어링,351330,12,8700,2,560,6.88,3058177,1849137,8288520,3058177,6.88,165.38,36.90,36.90,27007060070,37.45,37.45,27007060070 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362187,289038,1000000,362187,0.40,125.31,36.22,36.22,3666284015,36.19,36.19,3666284015 +베셀,177350,14,1506,5,-24,-1.57,6828853,22758676,19653767,6828853,-1.57,30.01,34.75,34.75,10793219493,36.47,36.47,10793219493 +1Q 샤오미밸류체인액티브,0094X0,15,10030,2,145,1.47,255788,163167,800000,255788,1.47,156.76,31.97,31.97,2549917200,31.78,31.78,2549917200 +케이쓰리아이,431190,16,5160,2,285,5.85,2347542,143577,7486442,2347542,5.85,1635.04,31.36,31.36,12574287170,32.55,32.55,12574287170 +오성첨단소재,052420,17,1892,2,35,1.88,28110704,33798416,91170474,28110704,1.88,83.17,30.83,30.83,53693665460,31.13,31.13,53693665460 +PLUS K방산소부장,0090B0,18,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +엔알비,475230,19,13710,2,990,7.78,3123508,202758,10427139,3123508,7.78,1540.51,29.96,29.96,45066328750,31.52,31.52,45066328750 +일승,333430,20,6530,2,360,5.83,9132927,1685165,30726747,9132927,5.83,541.96,29.72,29.72,60049650775,29.93,29.93,60049650775 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22034382,22516072,74800000,22034382,-1.03,97.86,29.46,29.46,74267097118,29.55,29.55,74267097118 +앱코,129890,22,1126,2,33,3.02,14471757,2635368,50643410,14471757,3.02,549.14,28.58,28.58,16774964364,29.42,29.42,16774964364 +금강공업,014280,23,4985,2,645,14.86,8157939,43712,29329357,8157939,14.86,9999.99,27.81,27.81,42289565096,28.92,28.92,42289565096 +KODEX 차이나휴머노이드로봇,0048K0,24,10790,2,640,6.31,3184397,2129189,11850000,3184397,6.31,149.56,26.87,26.87,33941854152,26.55,26.55,33941854152 +모코엠시스,333050,25,1639,2,14,0.86,6579361,22690360,24613326,6579361,0.86,29.00,26.73,26.73,11188477478,27.73,27.73,11188477478 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437356,4165686,24618850,6437356,16.13,154.53,26.15,26.15,311671103525,25.86,25.86,311671103525 +상지건설,042940,28,11560,2,860,8.04,1651300,149392,6828712,1651300,8.04,1105.35,24.18,24.18,19703404740,24.96,24.96,19703404740 +TIGER 코리아원자력,0091P0,29,9735,3,0,0.00,2261798,2444664,9500000,2261798,0.00,92.52,23.81,23.81,21990713609,23.78,23.78,21990713609 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950113,162753,17172021,3950113,13.28,2427.06,23.00,23.00,4093316563,23.88,23.88,4093316563 diff --git a/top30/20250908/top30-avtr-20250908-155000.csv b/top30/20250908/top30-avtr-20250908-155000.csv new file mode 100644 index 000000000000..b4612bca8764 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3650087,70520,4054630,3650087,8.48,5175.96,90.02,90.02,18134215789,98.51,98.51,18134215789 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1403889,985133,1850000,1403889,2.31,142.51,75.89,75.89,16987588510,75.27,75.27,16987588510 +KD,044180,3,767,1,177,30.00,19361504,949408,26717799,19361504,30.00,2039.32,72.47,72.47,14480585628,70.66,70.66,14480585628 +엔케이,085310,4,1390,2,90,6.92,51827913,5695260,78880322,51827913,6.92,910.02,65.70,65.70,73468398120,67.01,67.01,73468398120 +화승알앤에이,378850,5,3900,1,900,30.00,11725128,18758,18993623,11725128,30.00,9999.99,61.73,61.73,42444734763,57.30,57.30,42444734763 +클로봇,466100,6,22050,2,1500,7.30,15111977,2313314,24764639,15111977,7.30,653.26,61.02,61.02,337495039475,61.81,61.81,337495039475 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +PS일렉트로닉스,332570,8,5520,2,620,12.65,20344145,7105264,43258755,20344145,12.65,286.32,47.03,47.03,112952101050,47.30,47.30,112952101050 +한국피아이엠,448900,9,13240,2,1250,10.43,2801837,100889,6004457,2801837,10.43,2777.15,46.66,46.66,38399672080,48.30,48.30,38399672080 +한라IMS,092460,10,18000,2,3360,22.95,6673088,322865,17109680,6673088,22.95,2066.84,39.00,39.00,116605560875,37.86,37.86,116605560875 +오리엔탈정공,014940,11,10900,2,2100,23.86,17329096,2316116,45573661,17329096,23.86,748.20,38.02,38.02,173557062545,34.94,34.94,173557062545 +이삭엔지니어링,351330,12,8700,2,560,6.88,3061170,1849137,8288520,3061170,6.88,165.55,36.93,36.93,27033099170,37.49,37.49,27033099170 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362187,289038,1000000,362187,0.40,125.31,36.22,36.22,3666284015,36.19,36.19,3666284015 +베셀,177350,14,1506,5,-24,-1.57,6830084,22758676,19653767,6830084,-1.57,30.01,34.75,34.75,10795073379,36.47,36.47,10795073379 +1Q 샤오미밸류체인액티브,0094X0,15,10030,2,145,1.47,256288,163167,800000,256288,1.47,157.07,32.04,32.04,2554932200,31.84,31.84,2554932200 +케이쓰리아이,431190,16,5160,2,285,5.85,2347569,143577,7486442,2347569,5.85,1635.06,31.36,31.36,12574426490,32.55,32.55,12574426490 +오성첨단소재,052420,17,1892,2,35,1.88,28122141,33798416,91170474,28122141,1.88,83.21,30.85,30.85,53715304264,31.14,31.14,53715304264 +PLUS K방산소부장,0090B0,18,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +엔알비,475230,19,13710,2,990,7.78,3123579,202758,10427139,3123579,7.78,1540.55,29.96,29.96,45067302160,31.53,31.53,45067302160 +일승,333430,20,6530,2,360,5.83,9137268,1685165,30726747,9137268,5.83,542.22,29.74,29.74,60077997505,29.94,29.94,60077997505 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22037724,22516072,74800000,22037724,-1.03,97.88,29.46,29.46,74278326238,29.55,29.55,74278326238 +앱코,129890,22,1126,2,33,3.02,14476887,2635368,50643410,14476887,3.02,549.33,28.59,28.59,16780740744,29.43,29.43,16780740744 +금강공업,014280,23,4985,2,645,14.86,8160079,43712,29329357,8160079,14.86,9999.99,27.82,27.82,42300232996,28.93,28.93,42300232996 +KODEX 차이나휴머노이드로봇,0048K0,24,10790,2,640,6.31,3184397,2129189,11850000,3184397,6.31,149.56,26.87,26.87,33941854152,26.55,26.55,33941854152 +모코엠시스,333050,25,1639,2,14,0.86,6580601,22690360,24613326,6580601,0.86,29.00,26.74,26.74,11190509838,27.74,27.74,11190509838 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437559,4165686,24618850,6437559,16.13,154.54,26.15,26.15,311681040375,25.86,25.86,311681040375 +상지건설,042940,28,11560,2,860,8.04,1651301,149392,6828712,1651301,8.04,1105.35,24.18,24.18,19703416300,24.96,24.96,19703416300 +TIGER 코리아원자력,0091P0,29,9735,3,0,0.00,2261819,2444664,9500000,2261819,0.00,92.52,23.81,23.81,21990918044,23.78,23.78,21990918044 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950313,162753,17172021,3950313,13.28,2427.18,23.00,23.00,4093516163,23.89,23.89,4093516163 diff --git a/top30/20250908/top30-avtr-20250908-160001.csv b/top30/20250908/top30-avtr-20250908-160001.csv new file mode 100644 index 000000000000..06fadb68fb5c --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3650207,70520,4054630,3650207,8.48,5176.13,90.03,90.03,18134760589,98.52,98.52,18134760589 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19361513,949408,26717799,19361513,30.00,2039.32,72.47,72.47,14480592531,70.66,70.66,14480592531 +엔케이,085310,4,1390,2,90,6.92,51840466,5695260,78880322,51840466,6.92,910.24,65.72,65.72,73485846790,67.02,67.02,73485846790 +화승알앤에이,378850,5,3900,1,900,30.00,11725131,18758,18993623,11725131,30.00,9999.99,61.73,61.73,42444746463,57.30,57.30,42444746463 +클로봇,466100,6,22050,2,1500,7.30,15113268,2313314,24764639,15113268,7.30,653.32,61.03,61.03,337523506025,61.81,61.81,337523506025 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +PS일렉트로닉스,332570,8,5520,2,620,12.65,20345230,7105264,43258755,20345230,12.65,286.34,47.03,47.03,112958090250,47.30,47.30,112958090250 +한국피아이엠,448900,9,13240,2,1250,10.43,2802668,100889,6004457,2802668,10.43,2777.97,46.68,46.68,38410674520,48.32,48.32,38410674520 +한라IMS,092460,10,18000,2,3360,22.95,6673376,322865,17109680,6673376,22.95,2066.92,39.00,39.00,116610744875,37.86,37.86,116610744875 +오리엔탈정공,014940,11,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +이삭엔지니어링,351330,12,8700,2,560,6.88,3061362,1849137,8288520,3061362,6.88,165.56,36.93,36.93,27034769570,37.49,37.49,27034769570 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362187,289038,1000000,362187,0.40,125.31,36.22,36.22,3666284015,36.19,36.19,3666284015 +베셀,177350,14,1506,5,-24,-1.57,6830353,22758676,19653767,6830353,-1.57,30.01,34.75,34.75,10795478493,36.47,36.47,10795478493 +1Q 샤오미밸류체인액티브,0094X0,15,10030,2,145,1.47,256288,163167,800000,256288,1.47,157.07,32.04,32.04,2554932200,31.84,31.84,2554932200 +케이쓰리아이,431190,16,5160,2,285,5.85,2348119,143577,7486442,2348119,5.85,1635.44,31.36,31.36,12577264490,32.56,32.56,12577264490 +오성첨단소재,052420,17,1892,2,35,1.88,28122670,33798416,91170474,28122670,1.88,83.21,30.85,30.85,53716305132,31.14,31.14,53716305132 +PLUS K방산소부장,0090B0,18,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +엔알비,475230,19,13710,2,990,7.78,3123779,202758,10427139,3123779,7.78,1540.64,29.96,29.96,45070044160,31.53,31.53,45070044160 +일승,333430,20,6530,2,360,5.83,9139307,1685165,30726747,9139307,5.83,542.34,29.74,29.74,60091312175,29.95,29.95,60091312175 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22088824,22516072,74800000,22088824,-1.03,98.10,29.53,29.53,74450022238,29.62,29.62,74450022238 +앱코,129890,22,1126,2,33,3.02,14477077,2635368,50643410,14477077,3.02,549.34,28.59,28.59,16780954684,29.43,29.43,16780954684 +금강공업,014280,23,4985,2,645,14.86,8161277,43712,29329357,8161277,14.86,9999.99,27.83,27.83,42306205026,28.94,28.94,42306205026 +KODEX 차이나휴머노이드로봇,0048K0,24,10790,2,640,6.31,3184597,2129189,11850000,3184597,6.31,149.57,26.87,26.87,33944012152,26.55,26.55,33944012152 +모코엠시스,333050,25,1639,2,14,0.86,6582130,22690360,24613326,6582130,0.86,29.01,26.74,26.74,11193015869,27.75,27.75,11193015869 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651301,149392,6828712,1651301,8.04,1105.35,24.18,24.18,19703416300,24.96,24.96,19703416300 +TIGER 코리아원자력,0091P0,29,9735,3,0,0.00,2262156,2444664,9500000,2262156,0.00,92.53,23.81,23.81,21994198739,23.78,23.78,21994198739 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950363,162753,17172021,3950363,13.28,2427.21,23.00,23.00,4093566063,23.89,23.89,4093566063 diff --git a/top30/20250908/top30-avtr-20250908-161001.csv b/top30/20250908/top30-avtr-20250908-161001.csv new file mode 100644 index 000000000000..8e81c07fe50a --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3650207,70520,4054630,3650207,8.48,5176.13,90.03,90.03,18134760589,98.52,98.52,18134760589 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19361513,949408,26717799,19361513,30.00,2039.32,72.47,72.47,14480592531,70.66,70.66,14480592531 +엔케이,085310,4,1390,2,90,6.92,51840466,5695260,78880322,51840466,6.92,910.24,65.72,65.72,73485846790,67.02,67.02,73485846790 +화승알앤에이,378850,5,3900,1,900,30.00,11725131,18758,18993623,11725131,30.00,9999.99,61.73,61.73,42444746463,57.30,57.30,42444746463 +클로봇,466100,6,22050,2,1500,7.30,15113268,2313314,24764639,15113268,7.30,653.32,61.03,61.03,337523506025,61.81,61.81,337523506025 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +PS일렉트로닉스,332570,8,5520,2,620,12.65,20345230,7105264,43258755,20345230,12.65,286.34,47.03,47.03,112958090250,47.30,47.30,112958090250 +한국피아이엠,448900,9,13240,2,1250,10.43,2802668,100889,6004457,2802668,10.43,2777.97,46.68,46.68,38410674520,48.32,48.32,38410674520 +한라IMS,092460,10,18000,2,3360,22.95,6673376,322865,17109680,6673376,22.95,2066.92,39.00,39.00,116610744875,37.86,37.86,116610744875 +오리엔탈정공,014940,11,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +이삭엔지니어링,351330,12,8700,2,560,6.88,3061362,1849137,8288520,3061362,6.88,165.56,36.93,36.93,27034769570,37.49,37.49,27034769570 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362187,289038,1000000,362187,0.40,125.31,36.22,36.22,3666284015,36.19,36.19,3666284015 +베셀,177350,14,1506,5,-24,-1.57,6830353,22758676,19653767,6830353,-1.57,30.01,34.75,34.75,10795478493,36.47,36.47,10795478493 +1Q 샤오미밸류체인액티브,0094X0,15,10030,2,145,1.47,256288,163167,800000,256288,1.47,157.07,32.04,32.04,2554932200,31.84,31.84,2554932200 +케이쓰리아이,431190,16,5160,2,285,5.85,2348119,143577,7486442,2348119,5.85,1635.44,31.36,31.36,12577264490,32.56,32.56,12577264490 +오성첨단소재,052420,17,1892,2,35,1.88,28122670,33798416,91170474,28122670,1.88,83.21,30.85,30.85,53716305132,31.14,31.14,53716305132 +PLUS K방산소부장,0090B0,18,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +엔알비,475230,19,13710,2,990,7.78,3123779,202758,10427139,3123779,7.78,1540.64,29.96,29.96,45070044160,31.53,31.53,45070044160 +일승,333430,20,6530,2,360,5.83,9145975,1685165,30726747,9145975,5.83,542.73,29.77,29.77,60135320975,29.97,29.97,60135320975 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22088824,22516072,74800000,22088824,-1.03,98.10,29.53,29.53,74450022238,29.62,29.62,74450022238 +앱코,129890,22,1126,2,33,3.02,14477077,2635368,50643410,14477077,3.02,549.34,28.59,28.59,16780954684,29.43,29.43,16780954684 +금강공업,014280,23,4985,2,645,14.86,8161277,43712,29329357,8161277,14.86,9999.99,27.83,27.83,42306205026,28.94,28.94,42306205026 +KODEX 차이나휴머노이드로봇,0048K0,24,10790,2,640,6.31,3184597,2129189,11850000,3184597,6.31,149.57,26.87,26.87,33944012152,26.55,26.55,33944012152 +모코엠시스,333050,25,1639,2,14,0.86,6582130,22690360,24613326,6582130,0.86,29.01,26.74,26.74,11193015869,27.75,27.75,11193015869 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651301,149392,6828712,1651301,8.04,1105.35,24.18,24.18,19703416300,24.96,24.96,19703416300 +TIGER 코리아원자력,0091P0,29,9735,3,0,0.00,2262156,2444664,9500000,2262156,0.00,92.53,23.81,23.81,21994198739,23.78,23.78,21994198739 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950363,162753,17172021,3950363,13.28,2427.21,23.00,23.00,4093566063,23.89,23.89,4093566063 diff --git a/top30/20250908/top30-avtr-20250908-162000.csv b/top30/20250908/top30-avtr-20250908-162000.csv new file mode 100644 index 000000000000..74ff18cb5afe --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3656248,70520,4054630,3656248,8.48,5184.70,90.17,90.17,18161763859,98.66,98.66,18161763859 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19361653,949408,26717799,19361653,30.00,2039.34,72.47,72.47,14480699911,70.66,70.66,14480699911 +엔케이,085310,4,1390,2,90,6.92,51850184,5695260,78880322,51850184,6.92,910.41,65.73,65.73,73499315938,67.03,67.03,73499315938 +화승알앤에이,378850,5,3900,1,900,30.00,11730999,18758,18993623,11730999,30.00,9999.99,61.76,61.76,42467631663,57.33,57.33,42467631663 +클로봇,466100,6,22050,2,1500,7.30,15119227,2313314,24764639,15119227,7.30,653.57,61.05,61.05,337655199925,61.83,61.83,337655199925 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +PS일렉트로닉스,332570,8,5520,2,620,12.65,20351915,7105264,43258755,20351915,12.65,286.43,47.05,47.05,112994991450,47.32,47.32,112994991450 +한국피아이엠,448900,9,13240,2,1250,10.43,2804920,100889,6004457,2804920,10.43,2780.20,46.71,46.71,38440355880,48.35,48.35,38440355880 +한라IMS,092460,10,18000,2,3360,22.95,6678718,322865,17109680,6678718,22.95,2068.58,39.03,39.03,116706847455,37.90,37.90,116706847455 +오리엔탈정공,014940,11,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +이삭엔지니어링,351330,12,8700,2,560,6.88,3063491,1849137,8288520,3063491,6.88,165.67,36.96,36.96,27053398320,37.52,37.52,27053398320 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362217,289038,1000000,362217,0.40,125.32,36.22,36.22,3666590015,36.20,36.20,3666590015 +베셀,177350,14,1506,5,-24,-1.57,6830413,22758676,19653767,6830413,-1.57,30.01,34.75,34.75,10795568853,36.47,36.47,10795568853 +1Q 샤오미밸류체인액티브,0094X0,15,10030,2,145,1.47,256288,163167,800000,256288,1.47,157.07,32.04,32.04,2554932200,31.84,31.84,2554932200 +케이쓰리아이,431190,16,5160,2,285,5.85,2348450,143577,7486442,2348450,5.85,1635.67,31.37,31.37,12578959210,32.56,32.56,12578959210 +오성첨단소재,052420,17,1892,2,35,1.88,28142861,33798416,91170474,28142861,1.88,83.27,30.87,30.87,53754445931,31.16,31.16,53754445931 +PLUS K방산소부장,0090B0,18,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +엔알비,475230,19,13710,2,990,7.78,3125111,202758,10427139,3125111,7.78,1541.30,29.97,29.97,45088425760,31.54,31.54,45088425760 +일승,333430,20,6530,2,360,5.83,9145975,1685165,30726747,9145975,5.83,542.73,29.77,29.77,60135320975,29.97,29.97,60135320975 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22098535,22516072,74800000,22098535,-1.03,98.15,29.54,29.54,74482602643,29.64,29.64,74482602643 +앱코,129890,22,1126,2,33,3.02,14481148,2635368,50643410,14481148,3.02,549.49,28.59,28.59,16785522346,29.44,29.44,16785522346 +금강공업,014280,23,4985,2,645,14.86,8165256,43712,29329357,8165256,14.86,9999.99,27.84,27.84,42325881181,28.95,28.95,42325881181 +KODEX 차이나휴머노이드로봇,0048K0,24,10790,2,640,6.31,3184597,2129189,11850000,3184597,6.31,149.57,26.87,26.87,33944012152,26.55,26.55,33944012152 +모코엠시스,333050,25,1639,2,14,0.86,6587080,22690360,24613326,6587080,0.86,29.03,26.76,26.76,11201183369,27.77,27.77,11201183369 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651403,149392,6828712,1651403,8.04,1105.42,24.18,24.18,19704595420,24.96,24.96,19704595420 +TIGER 코리아원자력,0091P0,29,9735,3,0,0.00,2262156,2444664,9500000,2262156,0.00,92.53,23.81,23.81,21994198739,23.78,23.78,21994198739 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950382,162753,17172021,3950382,13.28,2427.23,23.00,23.00,4093584873,23.89,23.89,4093584873 diff --git a/top30/20250908/top30-avtr-20250908-163001.csv b/top30/20250908/top30-avtr-20250908-163001.csv new file mode 100644 index 000000000000..97bc9d2cd947 --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3663103,70520,4054630,3663103,8.48,5194.42,90.34,90.34,18192268609,98.83,98.83,18192268609 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19361657,949408,26717799,19361657,30.00,2039.34,72.47,72.47,14480702979,70.66,70.66,14480702979 +엔케이,085310,4,1390,2,90,6.92,51856851,5695260,78880322,51856851,6.92,910.53,65.74,65.74,73508556400,67.04,67.04,73508556400 +화승알앤에이,378850,5,3900,1,900,30.00,11732338,18758,18993623,11732338,30.00,9999.99,61.77,61.77,42472853763,57.34,57.34,42472853763 +클로봇,466100,6,22050,2,1500,7.30,15125895,2313314,24764639,15125895,7.30,653.86,61.08,61.08,337802896125,61.86,61.86,337802896125 +씨피시스템,413630,7,2410,1,555,29.92,20158765,2777604,36436626,20158765,29.92,725.76,55.33,55.33,46105371226,52.50,52.50,46105371226 +PS일렉트로닉스,332570,8,5520,2,620,12.65,20356046,7105264,43258755,20356046,12.65,286.49,47.06,47.06,113017670640,47.33,47.33,113017670640 +한국피아이엠,448900,9,13240,2,1250,10.43,2808274,100889,6004457,2808274,10.43,2783.53,46.77,46.77,38484595140,48.41,48.41,38484595140 +한라IMS,092460,10,18000,2,3360,22.95,6682146,322865,17109680,6682146,22.95,2069.64,39.05,39.05,116768551455,37.92,37.92,116768551455 +오리엔탈정공,014940,11,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +이삭엔지니어링,351330,12,8700,2,560,6.88,3066522,1849137,8288520,3066522,6.88,165.84,37.00,37.00,27079919570,37.55,37.55,27079919570 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362217,289038,1000000,362217,0.40,125.32,36.22,36.22,3666590015,36.20,36.20,3666590015 +베셀,177350,14,1506,5,-24,-1.57,6833465,22758676,19653767,6833465,-1.57,30.03,34.77,34.77,10800162113,36.49,36.49,10800162113 +1Q 샤오미밸류체인액티브,0094X0,15,10030,2,145,1.47,256290,163167,800000,256290,1.47,157.07,32.04,32.04,2554952260,31.84,31.84,2554952260 +케이쓰리아이,431190,16,5160,2,285,5.85,2348520,143577,7486442,2348520,5.85,1635.72,31.37,31.37,12579319710,32.56,32.56,12579319710 +오성첨단소재,052420,17,1892,2,35,1.88,28154951,33798416,91170474,28154951,1.88,83.30,30.88,30.88,53777235581,31.18,31.18,53777235581 +PLUS K방산소부장,0090B0,18,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +엔알비,475230,19,13710,2,990,7.78,3129379,202758,10427139,3129379,7.78,1543.41,30.01,30.01,45147324160,31.58,31.58,45147324160 +일승,333430,20,6530,2,360,5.83,9157918,1685165,30726747,9157918,5.83,543.44,29.80,29.80,60214383635,30.01,30.01,60214383635 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22101417,22516072,74800000,22101417,-1.03,98.16,29.55,29.55,74492271753,29.64,29.64,74492271753 +앱코,129890,22,1126,2,33,3.02,14482773,2635368,50643410,14482773,3.02,549.55,28.60,28.60,16787343971,29.44,29.44,16787343971 +금강공업,014280,23,4985,2,645,14.86,8167813,43712,29329357,8167813,14.86,9999.99,27.85,27.85,42338538331,28.96,28.96,42338538331 +KODEX 차이나휴머노이드로봇,0048K0,24,10790,2,640,6.31,3184597,2129189,11850000,3184597,6.31,149.57,26.87,26.87,33944012152,26.55,26.55,33944012152 +모코엠시스,333050,25,1639,2,14,0.86,6592679,22690360,24613326,6592679,0.86,29.05,26.78,26.78,11210376927,27.79,27.79,11210376927 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845879,460623,3200000,845879,0.10,183.64,26.43,26.43,8321137910,26.43,26.43,8321137910 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651627,149392,6828712,1651627,8.04,1105.57,24.19,24.19,19707187100,24.96,24.96,19707187100 +TIGER 코리아원자력,0091P0,29,9735,3,0,0.00,2262156,2444664,9500000,2262156,0.00,92.53,23.81,23.81,21994198739,23.78,23.78,21994198739 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3950832,162753,17172021,3950832,13.28,2427.50,23.01,23.01,4094030823,23.89,23.89,4094030823 diff --git a/top30/20250908/top30-avtr-20250908-164001.csv b/top30/20250908/top30-avtr-20250908-164001.csv new file mode 100644 index 000000000000..bc76f28abb7d --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3667383,70520,4054630,3667383,8.48,5200.49,90.45,90.45,18211336009,98.93,98.93,18211336009 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19387860,949408,26717799,19387860,30.00,2042.10,72.57,72.57,14500800680,70.76,70.76,14500800680 +엔케이,085310,4,1390,2,90,6.92,51870491,5695260,78880322,51870491,6.92,910.77,65.76,65.76,73527461440,67.06,67.06,73527461440 +화승알앤에이,378850,5,3900,1,900,30.00,11732388,18758,18993623,11732388,30.00,9999.99,61.77,61.77,42473048763,57.34,57.34,42473048763 +클로봇,466100,6,22050,2,1500,7.30,15133634,2313314,24764639,15133634,7.30,654.20,61.11,61.11,337973928025,61.89,61.89,337973928025 +씨피시스템,413630,7,2410,1,555,29.92,20158766,2777604,36436626,20158766,29.92,725.76,55.33,55.33,46105373636,52.50,52.50,46105373636 +PS일렉트로닉스,332570,8,5520,2,620,12.65,20361001,7105264,43258755,20361001,12.65,286.56,47.07,47.07,113044873590,47.34,47.34,113044873590 +한국피아이엠,448900,9,13240,2,1250,10.43,2809870,100889,6004457,2809870,10.43,2785.11,46.80,46.80,38505726180,48.44,48.44,38505726180 +한라IMS,092460,10,18000,2,3360,22.95,6689701,322865,17109680,6689701,22.95,2071.98,39.10,39.10,116904541455,37.96,37.96,116904541455 +오리엔탈정공,014940,11,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +이삭엔지니어링,351330,12,8700,2,560,6.88,3067881,1849137,8288520,3067881,6.88,165.91,37.01,37.01,27091810820,37.57,37.57,27091810820 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362217,289038,1000000,362217,0.40,125.32,36.22,36.22,3666590015,36.20,36.20,3666590015 +베셀,177350,14,1506,5,-24,-1.57,6833822,22758676,19653767,6833822,-1.57,30.03,34.77,34.77,10800698327,36.49,36.49,10800698327 +1Q 샤오미밸류체인액티브,0094X0,15,10030,2,145,1.47,256290,163167,800000,256290,1.47,157.07,32.04,32.04,2554952260,31.84,31.84,2554952260 +케이쓰리아이,431190,16,5160,2,285,5.85,2348534,143577,7486442,2348534,5.85,1635.73,31.37,31.37,12579391810,32.56,32.56,12579391810 +오성첨단소재,052420,17,1892,2,35,1.88,28162818,33798416,91170474,28162818,1.88,83.33,30.89,30.89,53792064876,31.18,31.18,53792064876 +PLUS K방산소부장,0090B0,18,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +엔알비,475230,19,13710,2,990,7.78,3130356,202758,10427139,3130356,7.78,1543.89,30.02,30.02,45160816530,31.59,31.59,45160816530 +일승,333430,20,6530,2,360,5.83,9175333,1685165,30726747,9175333,5.83,544.48,29.86,29.86,60330193385,30.07,30.07,60330193385 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22106886,22516072,74800000,22106886,-1.03,98.18,29.55,29.55,74510620248,29.65,29.65,74510620248 +앱코,129890,22,1126,2,33,3.02,14486536,2635368,50643410,14486536,3.02,549.70,28.60,28.60,16791566057,29.45,29.45,16791566057 +금강공업,014280,23,4985,2,645,14.86,8172944,43712,29329357,8172944,14.86,9999.99,27.87,27.87,42363936781,28.98,28.98,42363936781 +KODEX 차이나휴머노이드로봇,0048K0,24,10790,2,640,6.31,3184597,2129189,11850000,3184597,6.31,149.57,26.87,26.87,33944012152,26.55,26.55,33944012152 +모코엠시스,333050,25,1639,2,14,0.86,6595441,22690360,24613326,6595441,0.86,29.07,26.80,26.80,11214878987,27.80,27.80,11214878987 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845899,460623,3200000,845899,0.10,183.64,26.43,26.43,8321334710,26.43,26.43,8321334710 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651753,149392,6828712,1651753,8.04,1105.65,24.19,24.19,19708646180,24.97,24.97,19708646180 +TIGER 코리아원자력,0091P0,29,9735,3,0,0.00,2262157,2444664,9500000,2262157,0.00,92.53,23.81,23.81,21994208474,23.78,23.78,21994208474 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3952037,162753,17172021,3952037,13.28,2428.24,23.01,23.01,4095226183,23.90,23.90,4095226183 diff --git a/top30/20250908/top30-avtr-20250908-165001.csv b/top30/20250908/top30-avtr-20250908-165001.csv new file mode 100644 index 000000000000..e21c87ef9ffa --- /dev/null +++ b/top30/20250908/top30-avtr-20250908-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +스튜디오삼익,415380,1,4540,2,355,8.48,3670235,70520,4054630,3670235,8.48,5204.53,90.52,90.52,18224070189,99.00,99.00,18224070189 +ACE BYD밸류체인액티브,0079X0,2,12200,2,275,2.31,1407889,985133,1850000,1407889,2.31,142.91,76.10,76.10,17036388510,75.48,75.48,17036388510 +KD,044180,3,767,1,177,30.00,19388457,949408,26717799,19388457,30.00,2042.16,72.57,72.57,14501258579,70.76,70.76,14501258579 +엔케이,085310,4,1390,2,90,6.92,51882922,5695260,78880322,51882922,6.92,910.98,65.77,65.77,73544678375,67.08,67.08,73544678375 +화승알앤에이,378850,5,3900,1,900,30.00,11733310,18758,18993623,11733310,30.00,9999.99,61.77,61.77,42476644563,57.34,57.34,42476644563 +클로봇,466100,6,22050,2,1500,7.30,15142492,2313314,24764639,15142492,7.30,654.58,61.15,61.15,338169689825,61.93,61.93,338169689825 +씨피시스템,413630,7,2410,1,555,29.92,20158769,2777604,36436626,20158769,29.92,725.76,55.33,55.33,46105380866,52.50,52.50,46105380866 +PS일렉트로닉스,332570,8,5520,2,620,12.65,20364784,7105264,43258755,20364784,12.65,286.62,47.08,47.08,113065755750,47.35,47.35,113065755750 +한국피아이엠,448900,9,13240,2,1250,10.43,2813293,100889,6004457,2813293,10.43,2788.50,46.85,46.85,38551080930,48.49,48.49,38551080930 +한라IMS,092460,10,18000,2,3360,22.95,6692907,322865,17109680,6692907,22.95,2072.97,39.12,39.12,116962537995,37.98,37.98,116962537995 +오리엔탈정공,014940,11,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +이삭엔지니어링,351330,12,8700,2,560,6.88,3068827,1849137,8288520,3068827,6.88,165.96,37.03,37.03,27100088320,37.58,37.58,27100088320 +KIWOOM 한국고배당&미국AI테크,0097L0,13,10130,2,40,0.40,362217,289038,1000000,362217,0.40,125.32,36.22,36.22,3666590015,36.20,36.20,3666590015 +베셀,177350,14,1506,5,-24,-1.57,6835213,22758676,19653767,6835213,-1.57,30.03,34.78,34.78,10802782045,36.50,36.50,10802782045 +1Q 샤오미밸류체인액티브,0094X0,15,10030,2,145,1.47,256290,163167,800000,256290,1.47,157.07,32.04,32.04,2554952260,31.84,31.84,2554952260 +케이쓰리아이,431190,16,5160,2,285,5.85,2349597,143577,7486442,2349597,5.85,1636.47,31.38,31.38,12584813110,32.58,32.58,12584813110 +오성첨단소재,052420,17,1892,2,35,1.88,28183960,33798416,91170474,28183960,1.88,83.39,30.91,30.91,53831917546,31.21,31.21,53831917546 +PLUS K방산소부장,0090B0,18,11930,2,260,2.23,292641,350119,950000,292641,2.23,83.58,30.80,30.80,3453346973,30.47,30.47,3453346973 +엔알비,475230,19,13710,2,990,7.78,3131237,202758,10427139,3131237,7.78,1544.32,30.03,30.03,45172983140,31.60,31.60,45172983140 +일승,333430,20,6530,2,360,5.83,9189543,1685165,30726747,9189543,5.83,545.32,29.91,29.91,60423695185,30.11,30.11,60423695185 +KODEX 코스닥150선물인버스,251340,21,3360,5,-35,-1.03,22107707,22516072,74800000,22107707,-1.03,98.19,29.56,29.56,74513378808,29.65,29.65,74513378808 +앱코,129890,22,1126,2,33,3.02,14491175,2635368,50643410,14491175,3.02,549.87,28.61,28.61,16796780293,29.46,29.46,16796780293 +금강공업,014280,23,4985,2,645,14.86,8174640,43712,29329357,8174640,14.86,9999.99,27.87,27.87,42372348941,28.98,28.98,42372348941 +KODEX 차이나휴머노이드로봇,0048K0,24,10790,2,640,6.31,3184605,2129189,11850000,3184605,6.31,149.57,26.87,26.87,33944098552,26.55,26.55,33944098552 +모코엠시스,333050,25,1639,2,14,0.86,6596128,22690360,24613326,6596128,0.86,29.07,26.80,26.80,11216004293,27.80,27.80,11216004293 +SOL 한국원자력SMR,0092B0,26,9840,2,10,0.10,845908,460623,3200000,845908,0.10,183.64,26.43,26.43,8321423270,26.43,26.43,8321423270 +엘앤씨바이오,290650,27,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +상지건설,042940,28,11560,2,860,8.04,1651762,149392,6828712,1651762,8.04,1105.66,24.19,24.19,19708750490,24.97,24.97,19708750490 +TIGER 코리아원자력,0091P0,29,9735,3,0,0.00,2262157,2444664,9500000,2262157,0.00,92.53,23.81,23.81,21994208474,23.78,23.78,21994208474 +디에이치엑스컴퍼니,031860,30,998,2,117,13.28,3952037,162753,17172021,3952037,13.28,2428.24,23.01,23.01,4095226183,23.90,23.90,4095226183 diff --git a/top30/20250908/top30-tv-20250908-090001.csv b/top30/20250908/top30-tv-20250908-090001.csv new file mode 100644 index 000000000000..e04acee1527f --- /dev/null +++ b/top30/20250908/top30-tv-20250908-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +POSCO홀딩스,005490,1,277000,2,500,0.18,6117,535992,80932952,6117,0.18,1.14,0.01,0.01,1691343500,0.01,0.01,1691343500 +삼성SDI,006400,2,198500,5,-1000,-0.50,5858,303237,80585530,5858,-0.50,1.93,0.01,0.01,1159914400,0.01,0.01,1159914400 +HJ중공업,097230,3,27600,3,0,0.00,29400,24654894,83274281,29400,0.00,0.12,0.04,0.04,811440000,0.04,0.04,811440000 +SK,034730,4,209500,2,3000,1.45,2619,116413,72502703,2619,1.45,2.25,0.00,0.00,547374500,0.00,0.00,547374500 +모코엠시스,333050,5,1710,2,85,5.23,227345,22690360,24613326,227345,5.23,1.00,0.92,0.92,385771280,0.92,0.92,385771280 +휴메딕스,200670,6,61300,5,-1100,-1.76,4635,957142,11229930,4635,-1.76,0.48,0.04,0.04,284466700,0.04,0.04,284466700 +KODEX 인버스,114800,7,3465,3,0,0.00,71851,27301682,216000000,71851,0.00,0.26,0.03,0.03,248963715,0.03,0.03,248963715 +피에스케이,319660,8,23800,3,0,0.00,8932,478372,28966714,8932,0.00,1.87,0.03,0.03,212581600,0.03,0.03,212581600 +SK오션플랜트,100090,9,25600,3,0,0.00,7999,12224141,60180336,7999,0.00,0.07,0.01,0.01,204774400,0.01,0.01,204774400 +KODEX 레버리지,122630,10,25075,3,0,0.00,6687,16686797,95850000,6687,0.00,0.04,0.01,0.01,167676525,0.01,0.01,167676525 +디앤디파마텍,347850,11,162200,3,0,0.00,954,550442,10820699,954,0.00,0.17,0.01,0.01,154738800,0.01,0.01,154738800 +올릭스,226950,12,88700,3,0,0.00,1733,3417347,20106724,1733,0.00,0.05,0.01,0.01,153717100,0.01,0.01,153717100 +엑스페릭스,317770,13,3975,3,0,0.00,37000,525972,33140861,37000,0.00,7.03,0.11,0.11,147075000,0.11,0.11,147075000 +원익,032940,14,6970,2,100,1.46,16745,805212,18193230,16745,1.46,2.08,0.09,0.09,117675990,0.09,0.09,117675990 +ACE 미국나스닥100,367380,15,25150,5,-50,-0.20,2816,262502,69000000,2816,-0.20,1.07,0.00,0.00,70822400,0.00,0.00,70822400 +KODEX 200선물인버스2X,252670,16,1289,3,0,0.00,51859,215164608,1246600000,51859,0.00,0.02,0.00,0.00,66846251,0.00,0.00,66846251 +애경케미칼,161000,17,10990,2,110,1.01,5307,83295,48648709,5307,1.01,6.37,0.01,0.01,58228880,0.01,0.01,58228880 +기업은행,024110,18,18980,5,-30,-0.16,2974,419479,797425869,2974,-0.16,0.71,0.00,0.00,56444300,0.00,0.00,56444300 +한라캐스트,125490,19,5410,3,0,0.00,9457,4673443,36502352,9457,0.00,0.20,0.03,0.03,51162370,0.03,0.03,51162370 +MDS테크,086960,20,1338,3,0,0.00,32516,3242013,92821788,32516,0.00,1.00,0.04,0.04,43506408,0.04,0.04,43506408 +RISE 200선물레버리지,252400,21,23150,2,65,0.28,1774,21827,1000000,1774,0.28,8.13,0.18,0.18,41051220,0.18,0.18,41051220 +현대무벡스,319400,22,7130,3,0,0.00,5296,47052228,111376039,5296,0.00,0.01,0.00,0.00,37760480,0.00,0.00,37760480 +삼성전자,005930,23,69500,3,0,0.00,502,11526724,5919637922,502,0.00,0.00,0.00,0.00,34889000,0.00,0.00,34889000 +아난티,025980,24,8680,5,-70,-0.80,3846,759249,93971129,3846,-0.80,0.51,0.00,0.00,33360840,0.00,0.00,33360840 +한화엔진,082740,25,45600,3,0,0.00,700,2280711,83447142,700,0.00,0.03,0.00,0.00,31920000,0.00,0.00,31920000 +케이에스피,073010,26,6630,3,0,0.00,4527,4443933,40191250,4527,0.00,0.10,0.01,0.01,30014010,0.01,0.01,30014010 +KODEX 미국30년국채액티브(H),484790,27,8935,3,0,0.00,3148,1168607,81840000,3148,0.00,0.27,0.00,0.00,28127380,0.00,0.00,28127380 +삼영엠텍,054540,28,11650,3,0,0.00,2408,1674784,13000000,2408,0.00,0.14,0.02,0.02,28053200,0.02,0.02,28053200 +우리기술,032820,29,4060,3,0,0.00,6485,13065648,165530656,6485,0.00,0.05,0.00,0.00,26329100,0.00,0.00,26329100 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,81,2,1,1.25,301171,2963860,1497000000,301171,1.25,10.16,0.02,0.02,24694407,0.02,0.02,24694407 diff --git a/top30/20250908/top30-tv-20250908-091001.csv b/top30/20250908/top30-tv-20250908-091001.csv new file mode 100644 index 000000000000..7f6f3270ca3a --- /dev/null +++ b/top30/20250908/top30-tv-20250908-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,2,800,1.15,1870352,11526724,5919637922,1870352,1.15,16.23,0.03,0.03,131166168800,0.03,0.03,131166168800 +HJ중공업,097230,2,29600,2,2000,7.25,3968971,24654894,83274281,3968971,7.25,16.10,4.77,4.77,115013197850,4.67,4.67,115013197850 +SK하이닉스,000660,3,276500,2,3000,1.10,259937,3103427,728002365,259937,1.10,8.38,0.04,0.04,71854126000,0.04,0.04,71854126000 +이수페타시스,007660,4,68900,2,5700,9.02,1036911,1479178,73409219,1036911,9.02,70.10,1.41,1.41,69405089250,1.37,1.37,69405089250 +KODEX 레버리지,122630,5,25140,2,65,0.26,2105972,16686797,95850000,2105972,0.26,12.62,2.20,2.20,52976439325,2.20,2.20,52976439325 +알테오젠,196170,6,476000,2,500,0.11,80216,269046,53464968,80216,0.11,29.81,0.15,0.15,38631322000,0.15,0.15,38631322000 +SK오션플랜트,100090,7,26350,2,750,2.93,1358108,12224141,60180336,1358108,2.93,11.11,2.26,2.26,36026047350,2.27,2.27,36026047350 +한화오션,042660,8,112300,5,-200,-0.18,293908,19178684,306413394,293908,-0.18,1.53,0.10,0.10,32800308700,0.10,0.10,32800308700 +유한양행,000100,9,123300,2,4300,3.61,245286,209073,79968437,245286,3.61,117.32,0.31,0.31,30198115450,0.31,0.31,30198115450 +KODEX 200선물인버스2X,252670,10,1287,5,-2,-0.16,23321141,215164608,1246600000,23321141,-0.16,10.84,1.87,1.87,29992957889,1.87,1.87,29992957889 +KODEX 코스닥150레버리지,233740,11,9075,2,25,0.28,3239923,17096798,202300000,3239923,0.28,18.95,1.60,1.60,29635294684,1.61,1.61,29635294684 +클로봇,466100,12,21100,2,550,2.68,1276166,2313314,24764639,1276166,2.68,55.17,5.15,5.15,27336568525,5.23,5.23,27336568525 +두산에너빌리티,034020,13,61000,5,-800,-1.29,378203,2993213,640561146,378203,-1.29,12.64,0.06,0.06,23059709200,0.06,0.06,23059709200 +엘앤씨바이오,290650,14,44850,2,2700,6.41,487575,4165686,24618850,487575,6.41,11.70,1.98,1.98,21885948400,1.98,1.98,21885948400 +온코닉테라퓨틱스,476060,15,35700,2,2350,7.05,573369,3817396,11063810,573369,7.05,15.02,5.18,5.18,19968124800,5.06,5.06,19968124800 +KODEX 200,069500,16,43535,2,60,0.14,445957,8861335,165050000,445957,0.14,5.03,0.27,0.27,19421501032,0.27,0.27,19421501032 +티엑스알로보틱스,484810,17,18730,2,1500,8.71,938091,7246083,15450915,938091,8.71,12.95,6.07,6.07,17931450040,6.20,6.20,17931450040 +올릭스,226950,18,89000,2,300,0.34,179184,3417347,20106724,179184,0.34,5.24,0.89,0.89,15969523900,0.89,0.89,15969523900 +세진중공업,075580,19,20500,2,1200,6.22,775478,3397109,56849456,775478,6.22,22.83,1.36,1.36,15617186650,1.34,1.34,15617186650 +KODEX 인버스,114800,20,3465,3,0,0.00,4441980,27301682,216000000,4441980,0.00,16.27,2.06,2.06,15391859968,2.06,2.06,15391859968 +두산,000150,21,605000,2,26000,4.49,24910,242993,16523835,24910,4.49,10.25,0.15,0.15,15015726500,0.15,0.15,15015726500 +KODEX 바이오,244580,22,10050,2,30,0.30,1408841,2034679,17200000,1408841,0.30,69.24,8.19,8.19,14189926355,8.21,8.21,14189926355 +현대차,005380,23,216000,5,-4000,-1.82,64158,245652,204757766,64158,-1.82,26.12,0.03,0.03,13923248750,0.03,0.03,13923248750 +디앤디파마텍,347850,24,159000,5,-3200,-1.97,83299,550442,10820699,83299,-1.97,15.13,0.77,0.77,13326991350,0.77,0.77,13326991350 +NAVER,035420,25,226500,5,-2500,-1.09,58223,941824,156852638,58223,-1.09,6.18,0.04,0.04,13234268500,0.04,0.04,13234268500 +리가켐바이오,141080,26,154800,2,2700,1.78,76938,331013,36610338,76938,1.78,23.24,0.21,0.21,12003994150,0.21,0.21,12003994150 +KODEX 코스닥150선물인버스,251340,27,3395,3,0,0.00,3521259,22516072,74800000,3521259,0.00,15.64,4.71,4.71,11886766458,4.68,4.68,11886766458 +에이비엘바이오,298380,28,102400,5,-600,-0.58,115091,1997375,54575095,115091,-0.58,5.76,0.21,0.21,11862708800,0.21,0.21,11862708800 +POSCO홀딩스,005490,29,278500,2,2000,0.72,42055,535992,80932952,42055,0.72,7.85,0.05,0.05,11687605250,0.05,0.05,11687605250 +SOL 조선TOP3플러스,466920,30,33040,5,-125,-0.38,345932,3361667,46050000,345932,-0.38,10.29,0.75,0.75,11410123419,0.75,0.75,11410123419 diff --git a/top30/20250908/top30-tv-20250908-092001.csv b/top30/20250908/top30-tv-20250908-092001.csv new file mode 100644 index 000000000000..cce1bbe89f90 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29250,2,1650,5.98,5392829,24654894,83274281,5392829,5.98,21.87,6.48,6.48,156754160050,6.44,6.44,156754160050 +삼성전자,005930,2,70100,2,600,0.86,2218070,11526724,5919637922,2218070,0.86,19.24,0.04,0.04,155578563900,0.04,0.04,155578563900 +이수페타시스,007660,3,67100,2,3900,6.17,1700272,1479178,73409219,1700272,6.17,114.95,2.32,2.32,114856039300,2.33,2.33,114856039300 +SK하이닉스,000660,4,276500,2,3000,1.10,303343,3103427,728002365,303343,1.10,9.77,0.04,0.04,83859118000,0.04,0.04,83859118000 +KODEX 레버리지,122630,5,25180,2,105,0.42,3056788,16686797,95850000,3056788,0.42,18.32,3.19,3.19,76914295491,3.19,3.19,76914295491 +SK오션플랜트,100090,6,26500,2,900,3.52,2314452,12224141,60180336,2314452,3.52,18.93,3.85,3.85,61789884050,3.87,3.87,61789884050 +알테오젠,196170,7,475500,3,0,0.00,106978,269046,53464968,106978,0.00,39.76,0.20,0.20,51380635250,0.20,0.20,51380635250 +한화오션,042660,8,112300,5,-200,-0.18,434823,19178684,306413394,434823,-0.18,2.27,0.14,0.14,48598687900,0.14,0.14,48598687900 +KODEX 200선물인버스2X,252670,9,1285,5,-4,-0.31,34490962,215164608,1246600000,34490962,-0.31,16.03,2.77,2.77,44349242467,2.77,2.77,44349242467 +KODEX 코스닥150레버리지,233740,10,9090,2,40,0.44,4146550,17096798,202300000,4146550,0.44,24.25,2.05,2.05,37881084543,2.06,2.06,37881084543 +유한양행,000100,11,122400,2,3400,2.86,307516,209073,79968437,307516,2.86,147.09,0.38,0.38,37841027850,0.39,0.39,37841027850 +클로봇,466100,12,21450,2,900,4.38,1644222,2313314,24764639,1644222,4.38,71.08,6.64,6.64,35143685675,6.62,6.62,35143685675 +PS일렉트로닉스,332570,13,5660,2,760,15.51,6244349,7105264,43258755,6244349,15.51,87.88,14.43,14.43,34412369830,14.05,14.05,34412369830 +엘앤씨바이오,290650,14,43650,2,1500,3.56,761674,4165686,24618850,761674,3.56,18.28,3.09,3.09,33874489575,3.15,3.15,33874489575 +온코닉테라퓨틱스,476060,15,34850,2,1500,4.50,961310,3817396,11063810,961310,4.50,25.18,8.69,8.69,33828047250,8.77,8.77,33828047250 +올릭스,226950,16,90800,2,2100,2.37,374177,3417347,20106724,374177,2.37,10.95,1.86,1.86,33716624750,1.85,1.85,33716624750 +세진중공업,075580,17,21350,2,2050,10.62,1600103,3397109,56849456,1600103,10.62,47.10,2.81,2.81,32692842140,2.69,2.69,32692842140 +두산에너빌리티,034020,18,61000,5,-800,-1.29,500559,2993213,640561146,500559,-1.29,16.72,0.08,0.08,30525372950,0.08,0.08,30525372950 +KODEX 200,069500,19,43560,2,85,0.20,649759,8861335,165050000,649759,0.20,7.33,0.39,0.39,28296938306,0.39,0.39,28296938306 +NAVER,035420,20,227500,5,-1500,-0.66,106968,941824,156852638,106968,-0.66,11.36,0.07,0.07,24303553000,0.07,0.07,24303553000 +티엑스알로보틱스,484810,21,18780,2,1550,9.00,1156385,7246083,15450915,1156385,9.00,15.96,7.48,7.48,22023835185,7.59,7.59,22023835185 +다날,064260,22,8650,2,210,2.49,2528337,3846629,68949040,2528337,2.49,65.73,3.67,3.67,21975365175,3.68,3.68,21975365175 +디앤디파마텍,347850,23,161900,5,-300,-0.18,135410,550442,10820699,135410,-0.18,24.60,1.25,1.25,21775819650,1.24,1.24,21775819650 +두산,000150,24,602000,2,23000,3.97,34552,242993,16523835,34552,3.97,14.22,0.21,0.21,20860034000,0.21,0.21,20860034000 +KODEX 인버스,114800,25,3465,3,0,0.00,5740573,27301682,216000000,5740573,0.00,21.03,2.66,2.66,19891200105,2.66,2.66,19891200105 +카카오,035720,26,59700,2,1200,2.05,333167,1536092,442124799,333167,2.05,21.69,0.08,0.08,19827213700,0.08,0.08,19827213700 +현대차,005380,27,216750,5,-3250,-1.48,87845,245652,204757766,87845,-1.48,35.76,0.04,0.04,19054328250,0.04,0.04,19054328250 +로보티즈,108490,28,97300,5,-1400,-1.42,192290,621452,13220560,192290,-1.42,30.94,1.45,1.45,18934822000,1.47,1.47,18934822000 +SOL 조선TOP3플러스,466920,29,33065,5,-100,-0.30,563735,3361667,46050000,563735,-0.30,16.77,1.22,1.22,18592196816,1.22,1.22,18592196816 +에이비엘바이오,298380,30,102500,5,-500,-0.49,169253,1997375,54575095,169253,-0.49,8.47,0.31,0.31,17427517400,0.31,0.31,17427517400 diff --git a/top30/20250908/top30-tv-20250908-093001.csv b/top30/20250908/top30-tv-20250908-093001.csv new file mode 100644 index 000000000000..0a0f36e1455a --- /dev/null +++ b/top30/20250908/top30-tv-20250908-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29700,2,2100,7.61,6841659,24654894,83274281,6841659,7.61,27.75,8.22,8.22,199712660650,8.07,8.07,199712660650 +삼성전자,005930,2,70000,2,500,0.72,2574474,11526724,5919637922,2574474,0.72,22.33,0.04,0.04,180545692150,0.04,0.04,180545692150 +이수페타시스,007660,3,67100,2,3900,6.17,2033733,1479178,73409219,2033733,6.17,137.49,2.77,2.77,137060029550,2.78,2.78,137060029550 +SK하이닉스,000660,4,276000,2,2500,0.91,385767,3103427,728002365,385767,0.91,12.43,0.05,0.05,106661096250,0.05,0.05,106661096250 +KODEX 레버리지,122630,5,25125,2,50,0.20,3447971,16686797,95850000,3447971,0.20,20.66,3.60,3.60,86751563681,3.60,3.60,86751563681 +SK오션플랜트,100090,6,26350,2,750,2.93,2755269,12224141,60180336,2755269,2.93,22.54,4.58,4.58,73355581950,4.63,4.63,73355581950 +한화오션,042660,7,112400,5,-100,-0.09,522438,19178684,306413394,522438,-0.09,2.72,0.17,0.17,58451738200,0.17,0.17,58451738200 +알테오젠,196170,8,475500,3,0,0.00,119722,269046,53464968,119722,0.00,44.50,0.22,0.22,57442388000,0.23,0.23,57442388000 +세진중공업,075580,9,22000,2,2700,13.99,2700747,3397109,56849456,2700747,13.99,79.50,4.75,4.75,56862619465,4.55,4.55,56862619465 +PS일렉트로닉스,332570,10,5700,2,800,16.33,9653650,7105264,43258755,9653650,16.33,135.87,22.32,22.32,53494952560,21.70,21.70,53494952560 +KODEX 200선물인버스2X,252670,11,1289,3,0,0.00,40969950,215164608,1246600000,40969950,0.00,19.04,3.29,3.29,52683849930,3.28,3.28,52683849930 +KODEX 코스닥150레버리지,233740,12,9125,2,75,0.83,4665242,17096798,202300000,4665242,0.83,27.29,2.31,2.31,42610166273,2.31,2.31,42610166273 +유한양행,000100,13,122400,2,3400,2.86,337528,209073,79968437,337528,2.86,161.44,0.42,0.42,41515104900,0.42,0.42,41515104900 +엘앤씨바이오,290650,14,45000,2,2850,6.76,931969,4165686,24618850,931969,6.76,22.37,3.79,3.79,41433099100,3.74,3.74,41433099100 +올릭스,226950,15,91300,2,2600,2.93,447952,3417347,20106724,447952,2.93,13.11,2.23,2.23,40428333050,2.20,2.20,40428333050 +클로봇,466100,16,21400,2,850,4.14,1838341,2313314,24764639,1838341,4.14,79.47,7.42,7.42,39288327500,7.41,7.41,39288327500 +두산에너빌리티,034020,17,61200,5,-600,-0.97,639802,2993213,640561146,639802,-0.97,21.38,0.10,0.10,39016722950,0.10,0.10,39016722950 +온코닉테라퓨틱스,476060,18,35150,2,1800,5.40,1038069,3817396,11063810,1038069,5.40,27.19,9.38,9.38,36507555875,9.39,9.39,36507555875 +KODEX 200,069500,19,43515,2,40,0.09,753919,8861335,165050000,753919,0.09,8.51,0.46,0.46,32831721462,0.46,0.46,32831721462 +디앤디파마텍,347850,20,163900,2,1700,1.05,185721,550442,10820699,185721,1.05,33.74,1.72,1.72,29980382600,1.69,1.69,29980382600 +NAVER,035420,21,227000,5,-2000,-0.87,129908,941824,156852638,129908,-0.87,13.79,0.08,0.08,29529575250,0.08,0.08,29529575250 +카카오,035720,22,59700,2,1200,2.05,481623,1536092,442124799,481623,2.05,31.35,0.11,0.11,28725436900,0.11,0.11,28725436900 +다날,064260,23,8630,2,190,2.25,3200404,3846629,68949040,3200404,2.25,83.20,4.64,4.64,27734809770,4.66,4.66,27734809770 +한화에어로스페이스,012450,24,940000,2,20000,2.17,29503,193204,51563401,29503,2.17,15.27,0.06,0.06,27568797000,0.06,0.06,27568797000 +두산,000150,25,594000,2,15000,2.59,42630,242993,16523835,42630,2.59,17.54,0.26,0.26,25675081500,0.26,0.26,25675081500 +티엑스알로보틱스,484810,26,18490,2,1260,7.31,1289566,7246083,15450915,1289566,7.31,17.80,8.35,8.35,24495280970,8.57,8.57,24495280970 +로보티즈,108490,27,96400,5,-2300,-2.33,242056,621452,13220560,242056,-2.33,38.95,1.83,1.83,23739089650,1.86,1.86,23739089650 +CJ,001040,28,185900,2,10300,5.87,127800,1165082,29176998,127800,5.87,10.97,0.44,0.44,23297789200,0.43,0.43,23297789200 +현대힘스,460930,29,28900,2,450,1.58,808471,8006839,35479871,808471,1.58,10.10,2.28,2.28,23276177400,2.27,2.27,23276177400 +에이비엘바이오,298380,30,101900,5,-1100,-1.07,220045,1997375,54575095,220045,-1.07,11.02,0.40,0.40,22614335750,0.41,0.41,22614335750 diff --git a/top30/20250908/top30-tv-20250908-094001.csv b/top30/20250908/top30-tv-20250908-094001.csv new file mode 100644 index 000000000000..ac3807eec9fc --- /dev/null +++ b/top30/20250908/top30-tv-20250908-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29250,2,1650,5.98,8445464,24654894,83274281,8445464,5.98,34.25,10.14,10.14,247241226875,10.15,10.15,247241226875 +삼성전자,005930,2,70150,2,650,0.94,2791300,11526724,5919637922,2791300,0.94,24.22,0.05,0.05,195747430250,0.05,0.05,195747430250 +이수페타시스,007660,3,66550,2,3350,5.30,2178712,1479178,73409219,2178712,5.30,147.29,2.97,2.97,146772937350,3.00,3.00,146772937350 +SK하이닉스,000660,4,275750,2,2250,0.82,433694,3103427,728002365,433694,0.82,13.97,0.06,0.06,119883884000,0.06,0.06,119883884000 +KODEX 레버리지,122630,5,25140,2,65,0.26,3759228,16686797,95850000,3759228,0.26,22.53,3.92,3.92,94578725175,3.92,3.92,94578725175 +SK오션플랜트,100090,6,26300,2,700,2.73,3001839,12224141,60180336,3001839,2.73,24.56,4.99,4.99,79899918125,5.05,5.05,79899918125 +세진중공업,075580,7,22150,2,2850,14.77,3674978,3397109,56849456,3674978,14.77,108.18,6.46,6.46,78717867790,6.25,6.25,78717867790 +한화오션,042660,8,112200,5,-300,-0.27,589268,19178684,306413394,589268,-0.27,3.07,0.19,0.19,65941411800,0.19,0.19,65941411800 +PS일렉트로닉스,332570,9,5640,2,740,15.10,11368872,7105264,43258755,11368872,15.10,160.01,26.28,26.28,63261912485,25.93,25.93,63261912485 +알테오젠,196170,10,476000,2,500,0.11,129770,269046,53464968,129770,0.11,48.23,0.24,0.24,62226508750,0.24,0.24,62226508750 +KODEX 200선물인버스2X,252670,11,1288,5,-1,-0.08,46070582,215164608,1246600000,46070582,-0.08,21.41,3.70,3.70,59245050326,3.69,3.69,59245050326 +엘앤씨바이오,290650,12,45750,2,3600,8.54,1159857,4165686,24618850,1159857,8.54,27.84,4.71,4.71,51709747950,4.59,4.59,51709747950 +KODEX 코스닥150레버리지,233740,13,9135,2,85,0.94,5348042,17096798,202300000,5348042,0.94,31.28,2.64,2.64,48853903536,2.64,2.64,48853903536 +유한양행,000100,14,123100,2,4100,3.45,361849,209073,79968437,361849,3.45,173.07,0.45,0.45,44498367750,0.45,0.45,44498367750 +올릭스,226950,15,90850,2,2150,2.42,487135,3417347,20106724,487135,2.42,14.25,2.42,2.42,43986429750,2.41,2.41,43986429750 +두산에너빌리티,034020,16,61200,5,-600,-0.97,699751,2993213,640561146,699751,-0.97,23.38,0.11,0.11,42691946750,0.11,0.11,42691946750 +클로봇,466100,17,21250,2,700,3.41,1978230,2313314,24764639,1978230,3.41,85.51,7.99,7.99,42275267275,8.03,8.03,42275267275 +디앤디파마텍,347850,18,166200,2,4000,2.47,253997,550442,10820699,253997,2.47,46.14,2.35,2.35,41251003950,2.29,2.29,41251003950 +온코닉테라퓨틱스,476060,19,35250,2,1900,5.70,1122507,3817396,11063810,1122507,5.70,29.41,10.15,10.15,39487527300,10.13,10.13,39487527300 +KODEX 200,069500,20,43525,2,50,0.12,846551,8861335,165050000,846551,0.12,9.55,0.51,0.51,36864262520,0.51,0.51,36864262520 +NAVER,035420,21,228750,5,-250,-0.11,149156,941824,156852638,149156,-0.11,15.84,0.10,0.10,33920115250,0.09,0.09,33920115250 +한화에어로스페이스,012450,22,940000,2,20000,2.17,35053,193204,51563401,35053,2.17,18.14,0.07,0.07,32786404000,0.07,0.07,32786404000 +현대힘스,460930,23,29425,2,975,3.43,1120156,8006839,35479871,1120156,3.43,13.99,3.16,3.16,32418778475,3.11,3.11,32418778475 +카카오,035720,24,59800,2,1300,2.22,523571,1536092,442124799,523571,2.22,34.08,0.12,0.12,31233640650,0.12,0.12,31233640650 +다날,064260,25,8600,2,160,1.90,3373733,3846629,68949040,3373733,1.90,87.71,4.89,4.89,29225560350,4.93,4.93,29225560350 +두산,000150,26,592000,2,13000,2.25,47628,242993,16523835,47628,2.25,19.60,0.29,0.29,28628295500,0.29,0.29,28628295500 +로보티즈,108490,27,96500,5,-2200,-2.23,280638,621452,13220560,280638,-2.23,45.16,2.12,2.12,27453296550,2.15,2.15,27453296550 +HD한국조선해양,009540,28,423500,5,-5000,-1.17,64542,384775,70773116,64542,-1.17,16.77,0.09,0.09,27389541750,0.09,0.09,27389541750 +CJ,001040,29,182900,2,7300,4.16,149632,1165082,29176998,149632,4.16,12.84,0.51,0.51,27310012500,0.51,0.51,27310012500 +KB금융,105560,30,106400,5,-2200,-2.03,242569,473392,381462103,242569,-2.03,51.24,0.06,0.06,25961030100,0.06,0.06,25961030100 diff --git a/top30/20250908/top30-tv-20250908-095001.csv b/top30/20250908/top30-tv-20250908-095001.csv new file mode 100644 index 000000000000..9f74c3402add --- /dev/null +++ b/top30/20250908/top30-tv-20250908-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29400,2,1800,6.52,8917921,24654894,83274281,8917921,6.52,36.17,10.71,10.71,261072566325,10.66,10.66,261072566325 +삼성전자,005930,2,70100,2,600,0.86,3024916,11526724,5919637922,3024916,0.86,26.24,0.05,0.05,212128233700,0.05,0.05,212128233700 +이수페타시스,007660,3,67200,2,4000,6.33,2289317,1479178,73409219,2289317,6.33,154.77,3.12,3.12,154198356000,3.13,3.13,154198356000 +SK하이닉스,000660,4,276500,2,3000,1.10,467466,3103427,728002365,467466,1.10,15.06,0.06,0.06,129211839250,0.06,0.06,129211839250 +KODEX 레버리지,122630,5,25165,2,90,0.36,3988113,16686797,95850000,3988113,0.36,23.90,4.16,4.16,100336427814,4.16,4.16,100336427814 +세진중공업,075580,6,22250,2,2950,15.28,4208017,3397109,56849456,4208017,15.28,123.87,7.40,7.40,90534831140,7.16,7.16,90534831140 +SK오션플랜트,100090,7,26100,2,500,1.95,3206977,12224141,60180336,3206977,1.95,26.23,5.33,5.33,85263251975,5.43,5.43,85263251975 +엘앤씨바이오,290650,8,46000,2,3850,9.13,1619250,4165686,24618850,1619250,9.13,38.87,6.58,6.58,72913911525,6.44,6.44,72913911525 +한화오션,042660,9,112550,2,50,0.04,628520,19178684,306413394,628520,0.04,3.28,0.21,0.21,70347242550,0.20,0.20,70347242550 +알테오젠,196170,10,475500,3,0,0.00,145582,269046,53464968,145582,0.00,54.11,0.27,0.27,69728619500,0.27,0.27,69728619500 +PS일렉트로닉스,332570,11,5690,2,790,16.12,12446468,7105264,43258755,12446468,16.12,175.17,28.77,28.77,69299408930,28.15,28.15,69299408930 +KODEX 200선물인버스2X,252670,12,1285,5,-4,-0.31,49300534,215164608,1246600000,49300534,-0.31,22.91,3.95,3.95,63399982917,3.96,3.96,63399982917 +디앤디파마텍,347850,13,167900,2,5700,3.51,370064,550442,10820699,370064,3.51,67.23,3.42,3.42,60705861800,3.34,3.34,60705861800 +KODEX 코스닥150레버리지,233740,14,9175,2,125,1.38,6173349,17096798,202300000,6173349,1.38,36.11,3.05,3.05,56411076024,3.04,3.04,56411076024 +유한양행,000100,15,124100,2,5100,4.29,427313,209073,79968437,427313,4.29,204.38,0.53,0.53,52607226800,0.53,0.53,52607226800 +올릭스,226950,16,89800,2,1100,1.24,539647,3417347,20106724,539647,1.24,15.79,2.68,2.68,48715162450,2.70,2.70,48715162450 +두산에너빌리티,034020,17,61200,5,-600,-0.97,747078,2993213,640561146,747078,-0.97,24.96,0.12,0.12,45591142350,0.12,0.12,45591142350 +클로봇,466100,18,21300,2,750,3.65,2085324,2313314,24764639,2085324,3.65,90.14,8.42,8.42,44558190075,8.45,8.45,44558190075 +온코닉테라퓨틱스,476060,19,35650,2,2300,6.90,1172570,3817396,11063810,1172570,6.90,30.72,10.60,10.60,41261418350,10.46,10.46,41261418350 +KODEX 200,069500,20,43550,2,75,0.17,920840,8861335,165050000,920840,0.17,10.39,0.56,0.56,40098909780,0.56,0.56,40098909780 +NAVER,035420,21,228500,5,-500,-0.22,174322,941824,156852638,174322,-0.22,18.51,0.11,0.11,39672743500,0.11,0.11,39672743500 +한화에어로스페이스,012450,22,940000,2,20000,2.17,40013,193204,51563401,40013,2.17,20.71,0.08,0.08,37448252500,0.08,0.08,37448252500 +현대힘스,460930,23,29150,2,700,2.46,1288523,8006839,35479871,1288523,2.46,16.09,3.63,3.63,37348707125,3.61,3.61,37348707125 +카카오,035720,24,59800,2,1300,2.22,609846,1536092,442124799,609846,2.22,39.70,0.14,0.14,36386192050,0.14,0.14,36386192050 +TIGER 미국S&P500,360750,25,22430,5,-95,-0.42,1425479,4560222,410250000,1425479,-0.42,31.26,0.35,0.35,31971216797,0.35,0.35,31971216797 +HD한국조선해양,009540,26,423500,5,-5000,-1.17,74612,384775,70773116,74612,-1.17,19.39,0.11,0.11,31652258000,0.11,0.11,31652258000 +KB금융,105560,27,106300,5,-2300,-2.12,292665,473392,381462103,292665,-2.12,61.82,0.08,0.08,31275522400,0.08,0.08,31275522400 +두산,000150,28,591000,2,12000,2.07,50661,242993,16523835,50661,2.07,20.85,0.31,0.31,30422562000,0.31,0.31,30422562000 +씨피시스템,413630,29,2300,2,445,23.99,13438602,2777604,36436626,13438602,23.99,483.82,36.88,36.88,30304310678,36.16,36.16,30304310678 +다날,064260,30,8600,2,160,1.90,3465228,3846629,68949040,3465228,1.90,90.08,5.03,5.03,30013913585,5.06,5.06,30013913585 diff --git a/top30/20250908/top30-tv-20250908-100001.csv b/top30/20250908/top30-tv-20250908-100001.csv new file mode 100644 index 000000000000..93d386b099f4 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29350,2,1750,6.34,9175730,24654894,83274281,9175730,6.34,37.22,11.02,11.02,268633052600,10.99,10.99,268633052600 +삼성전자,005930,2,70100,2,600,0.86,3177189,11526724,5919637922,3177189,0.86,27.56,0.05,0.05,222802800250,0.05,0.05,222802800250 +이수페타시스,007660,3,66900,2,3700,5.85,2351893,1479178,73409219,2351893,5.85,159.00,3.20,3.20,158389314300,3.23,3.23,158389314300 +SK하이닉스,000660,4,277250,2,3750,1.37,539200,3103427,728002365,539200,1.37,17.37,0.07,0.07,149078929500,0.07,0.07,149078929500 +KODEX 레버리지,122630,5,25162,2,87,0.35,4286897,16686797,95850000,4286897,0.35,25.69,4.47,4.47,107859023104,4.47,4.47,107859023104 +엘앤씨바이오,290650,6,47700,2,5550,13.17,2197521,4165686,24618850,2197521,13.17,52.75,8.93,8.93,100401309450,8.55,8.55,100401309450 +세진중공업,075580,7,22200,2,2900,15.03,4448746,3397109,56849456,4448746,15.03,130.96,7.83,7.83,95915769890,7.60,7.60,95915769890 +SK오션플랜트,100090,8,25850,2,250,0.98,3412194,12224141,60180336,3412194,0.98,27.91,5.67,5.67,90574702725,5.82,5.82,90574702725 +한화오션,042660,9,112200,5,-300,-0.27,686591,19178684,306413394,686591,-0.27,3.58,0.22,0.22,76886043950,0.22,0.22,76886043950 +알테오젠,196170,10,474000,5,-1500,-0.32,155338,269046,53464968,155338,-0.32,57.74,0.29,0.29,74355174750,0.29,0.29,74355174750 +PS일렉트로닉스,332570,11,5620,2,720,14.69,13148276,7105264,43258755,13148276,14.69,185.05,30.39,30.39,73253246285,30.13,30.13,73253246285 +디앤디파마텍,347850,12,166200,2,4000,2.47,418851,550442,10820699,418851,2.47,76.09,3.87,3.87,68858743250,3.83,3.83,68858743250 +KODEX 200선물인버스2X,252670,13,1286,5,-3,-0.23,53243556,215164608,1246600000,53243556,-0.23,24.75,4.27,4.27,68467264789,4.27,4.27,68467264789 +KODEX 코스닥150레버리지,233740,14,9160,2,110,1.22,6585413,17096798,202300000,6585413,1.22,38.52,3.26,3.26,60190984867,3.25,3.25,60190984867 +클로봇,466100,15,21900,2,1350,6.57,2676138,2313314,24764639,2676138,6.57,115.68,10.81,10.81,57382476900,10.58,10.58,57382476900 +유한양행,000100,16,123200,2,4200,3.53,462570,209073,79968437,462570,3.53,221.25,0.58,0.58,56975999850,0.58,0.58,56975999850 +올릭스,226950,17,89600,2,900,1.01,560782,3417347,20106724,560782,1.01,16.41,2.79,2.79,50615616950,2.81,2.81,50615616950 +두산에너빌리티,034020,18,61100,5,-700,-1.13,802099,2993213,640561146,802099,-1.13,26.80,0.13,0.13,48957067300,0.13,0.13,48957067300 +NAVER,035420,19,229000,3,0,0.00,200767,941824,156852638,200767,0.00,21.32,0.13,0.13,45723352750,0.13,0.13,45723352750 +KODEX 200,069500,20,43550,2,75,0.17,1011501,8861335,165050000,1011501,0.17,11.41,0.61,0.61,44047926391,0.61,0.61,44047926391 +온코닉테라퓨틱스,476060,21,35400,2,2050,6.15,1250542,3817396,11063810,1250542,6.15,32.76,11.30,11.30,44038570575,11.24,11.24,44038570575 +TIGER 미국S&P500,360750,22,22410,5,-115,-0.51,1932401,4560222,410250000,1932401,-0.51,42.38,0.47,0.47,43334833944,0.47,0.47,43334833944 +카카오,035720,23,60100,2,1600,2.74,689083,1536092,442124799,689083,2.74,44.86,0.16,0.16,41137145000,0.15,0.15,41137145000 +현대힘스,460930,24,29050,2,600,2.11,1369281,8006839,35479871,1369281,2.11,17.10,3.86,3.86,39698304800,3.85,3.85,39698304800 +한화에어로스페이스,012450,25,939000,2,19000,2.07,41600,193204,51563401,41600,2.07,21.53,0.08,0.08,38938572500,0.08,0.08,38938572500 +삼성중공업,010140,26,21400,2,300,1.42,1782349,4068688,880000000,1782349,1.42,43.81,0.20,0.20,38082576875,0.20,0.20,38082576875 +씨피시스템,413630,27,2305,2,450,24.26,15570517,2777604,36436626,15570517,24.26,560.57,42.73,42.73,35234343902,41.95,41.95,35234343902 +HD한국조선해양,009540,28,422500,5,-6000,-1.40,82597,384775,70773116,82597,-1.40,21.47,0.12,0.12,35030426250,0.12,0.12,35030426250 +KB금융,105560,29,106200,5,-2400,-2.21,306409,473392,381462103,306409,-2.21,64.73,0.08,0.08,32735350500,0.08,0.08,32735350500 +로보티즈,108490,30,97800,5,-900,-0.91,333384,621452,13220560,333384,-0.91,53.65,2.52,2.52,32575459250,2.52,2.52,32575459250 diff --git a/top30/20250908/top30-tv-20250908-101001.csv b/top30/20250908/top30-tv-20250908-101001.csv new file mode 100644 index 000000000000..07c435d6e713 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29700,2,2100,7.61,9675897,24654894,83274281,9675897,7.61,39.25,11.62,11.62,283456724825,11.46,11.46,283456724825 +삼성전자,005930,2,70150,2,650,0.94,3409009,11526724,5919637922,3409009,0.94,29.57,0.06,0.06,239060707000,0.06,0.06,239060707000 +SK하이닉스,000660,3,277250,2,3750,1.37,583379,3103427,728002365,583379,1.37,18.80,0.08,0.08,161327819000,0.08,0.08,161327819000 +이수페타시스,007660,4,66500,2,3300,5.22,2395544,1479178,73409219,2395544,5.22,161.95,3.26,3.26,161297733350,3.30,3.30,161297733350 +KODEX 레버리지,122630,5,25232,2,157,0.63,5059996,16686797,95850000,5059996,0.63,30.32,5.28,5.28,127361595630,5.27,5.27,127361595630 +엘앤씨바이오,290650,6,48350,2,6200,14.71,2689681,4165686,24618850,2689681,14.71,64.57,10.93,10.93,124339197275,10.45,10.45,124339197275 +세진중공업,075580,7,23200,2,3900,20.21,5208428,3397109,56849456,5208428,20.21,153.32,9.16,9.16,113328557065,8.59,8.59,113328557065 +SK오션플랜트,100090,8,25800,2,200,0.78,3686348,12224141,60180336,3686348,0.78,30.16,6.13,6.13,97606544150,6.29,6.29,97606544150 +한화오션,042660,9,111800,5,-700,-0.62,764973,19178684,306413394,764973,-0.62,3.99,0.25,0.25,85665476600,0.25,0.25,85665476600 +KODEX 200선물인버스2X,252670,10,1282,5,-7,-0.54,66233063,215164608,1246600000,66233063,-0.54,30.78,5.31,5.31,85115321392,5.33,5.33,85115321392 +클로봇,466100,11,21850,2,1300,6.33,3767969,2313314,24764639,3767969,6.33,162.88,15.22,15.22,81395403150,15.04,15.04,81395403150 +알테오젠,196170,12,472500,5,-3000,-0.63,167833,269046,53464968,167833,-0.63,62.38,0.31,0.31,80261795250,0.32,0.32,80261795250 +PS일렉트로닉스,332570,13,5630,2,730,14.90,13608932,7105264,43258755,13608932,14.90,191.53,31.46,31.46,75850200120,31.14,31.14,75850200120 +디앤디파마텍,347850,14,165800,2,3600,2.22,444574,550442,10820699,444574,2.22,80.77,4.11,4.11,73116799750,4.08,4.08,73116799750 +KODEX 200,069500,15,43610,2,135,0.31,1498190,8861335,165050000,1498190,0.31,16.91,0.91,0.91,65256357846,0.91,0.91,65256357846 +KODEX 코스닥150레버리지,233740,16,9140,2,90,0.99,7036593,17096798,202300000,7036593,0.99,41.16,3.48,3.48,64314227463,3.48,3.48,64314227463 +유한양행,000100,17,123600,2,4600,3.87,478102,209073,79968437,478102,3.87,228.68,0.60,0.60,58891207100,0.60,0.60,58891207100 +올릭스,226950,18,89700,2,1000,1.13,610046,3417347,20106724,610046,1.13,17.85,3.03,3.03,55012065050,3.05,3.05,55012065050 +TIGER 미국S&P500,360750,19,22375,5,-150,-0.67,2373358,4560222,410250000,2373358,-0.67,52.04,0.58,0.58,53210784944,0.58,0.58,53210784944 +두산에너빌리티,034020,20,60900,5,-900,-1.46,856951,2993213,640561146,856951,-1.46,28.63,0.13,0.13,52304827700,0.13,0.13,52304827700 +NAVER,035420,21,229000,3,0,0.00,222220,941824,156852638,222220,0.00,23.59,0.14,0.14,50632962000,0.14,0.14,50632962000 +온코닉테라퓨틱스,476060,22,34650,2,1300,3.90,1329096,3817396,11063810,1329096,3.90,34.82,12.01,12.01,46781588900,12.20,12.20,46781588900 +카카오,035720,23,60000,2,1500,2.56,730739,1536092,442124799,730739,2.56,47.57,0.17,0.17,43633406850,0.16,0.16,43633406850 +한화에어로스페이스,012450,24,940500,2,20500,2.23,45876,193204,51563401,45876,2.23,23.74,0.09,0.09,42962287000,0.09,0.09,42962287000 +현대힘스,460930,25,29400,2,950,3.34,1457576,8006839,35479871,1457576,3.34,18.20,4.11,4.11,42281073925,4.05,4.05,42281073925 +삼성중공업,010140,26,21450,2,350,1.66,1929373,4068688,880000000,1929373,1.66,47.42,0.22,0.22,41236074750,0.22,0.22,41236074750 +HD한국조선해양,009540,27,424500,5,-4000,-0.93,91205,384775,70773116,91205,-0.93,23.70,0.13,0.13,38684293000,0.13,0.13,38684293000 +씨피시스템,413630,28,2310,2,455,24.53,16260221,2777604,36436626,16260221,24.53,585.40,44.63,44.63,36825554949,43.75,43.75,36825554949 +KB금융,105560,29,107000,5,-1600,-1.47,341223,473392,381462103,341223,-1.47,72.08,0.09,0.09,36447372450,0.09,0.09,36447372450 +에이비엘바이오,298380,30,101100,5,-1900,-1.84,353144,1997375,54575095,353144,-1.84,17.68,0.65,0.65,36178351000,0.66,0.66,36178351000 diff --git a/top30/20250908/top30-tv-20250908-102001.csv b/top30/20250908/top30-tv-20250908-102001.csv new file mode 100644 index 000000000000..dc334f42bccc --- /dev/null +++ b/top30/20250908/top30-tv-20250908-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29300,2,1700,6.16,10161179,24654894,83274281,10161179,6.16,41.21,12.20,12.20,297766434875,12.20,12.20,297766434875 +삼성전자,005930,2,70100,2,600,0.86,3607943,11526724,5919637922,3607943,0.86,31.30,0.06,0.06,253006240900,0.06,0.06,253006240900 +SK하이닉스,000660,3,277750,2,4250,1.55,657889,3103427,728002365,657889,1.55,21.20,0.09,0.09,182011868250,0.09,0.09,182011868250 +이수페타시스,007660,4,66400,2,3200,5.06,2465053,1479178,73409219,2465053,5.06,166.65,3.36,3.36,165915438650,3.40,3.40,165915438650 +엘앤씨바이오,290650,5,48550,2,6400,15.18,2916344,4165686,24618850,2916344,15.18,70.01,11.85,11.85,135231082125,11.31,11.31,135231082125 +KODEX 레버리지,122630,6,25205,2,130,0.52,5206981,16686797,95850000,5206981,0.52,31.20,5.43,5.43,131068567138,5.43,5.43,131068567138 +세진중공업,075580,7,23150,2,3850,19.95,5932632,3397109,56849456,5932632,19.95,174.64,10.44,10.44,130321306590,9.90,9.90,130321306590 +클로봇,466100,8,22750,2,2200,10.71,4779311,2313314,24764639,4779311,10.71,206.60,19.30,19.30,104031461925,18.47,18.47,104031461925 +SK오션플랜트,100090,9,26000,2,400,1.56,3809142,12224141,60180336,3809142,1.56,31.16,6.33,6.33,100781350175,6.44,6.44,100781350175 +KODEX 200선물인버스2X,252670,10,1284,5,-5,-0.39,72923683,215164608,1246600000,72923683,-0.39,33.89,5.85,5.85,93702850907,5.85,5.85,93702850907 +한화오션,042660,11,111600,5,-900,-0.80,811076,19178684,306413394,811076,-0.80,4.23,0.26,0.26,90816876500,0.27,0.27,90816876500 +알테오젠,196170,12,473000,5,-2500,-0.53,171861,269046,53464968,171861,-0.53,63.88,0.32,0.32,82164544500,0.32,0.32,82164544500 +PS일렉트로닉스,332570,13,5615,2,715,14.59,13891832,7105264,43258755,13891832,14.59,195.51,32.11,32.11,77439827435,31.88,31.88,77439827435 +디앤디파마텍,347850,14,167100,2,4900,3.02,462174,550442,10820699,462174,3.02,83.96,4.27,4.27,76043591400,4.21,4.21,76043591400 +KODEX 200,069500,15,43585,2,110,0.25,1550597,8861335,165050000,1550597,0.25,17.50,0.94,0.94,67541185928,0.94,0.94,67541185928 +KODEX 코스닥150레버리지,233740,16,9150,2,100,1.10,7322864,17096798,202300000,7322864,1.10,42.83,3.62,3.62,66931449666,3.62,3.62,66931449666 +유한양행,000100,17,123200,2,4200,3.53,490333,209073,79968437,490333,3.53,234.53,0.61,0.61,60400525050,0.61,0.61,60400525050 +올릭스,226950,18,90200,2,1500,1.69,632166,3417347,20106724,632166,1.69,18.50,3.14,3.14,56997969900,3.14,3.14,56997969900 +NAVER,035420,19,228000,5,-1000,-0.44,241703,941824,156852638,241703,-0.44,25.66,0.15,0.15,55092238000,0.15,0.15,55092238000 +TIGER 미국S&P500,360750,20,22390,5,-135,-0.60,2456041,4560222,410250000,2456041,-0.60,53.86,0.60,0.60,55061212818,0.60,0.60,55061212818 +두산에너빌리티,034020,21,61000,5,-800,-1.29,880926,2993213,640561146,880926,-1.29,29.43,0.14,0.14,53765654200,0.14,0.14,53765654200 +현대힘스,460930,22,29200,2,750,2.64,1807633,8006839,35479871,1807633,2.64,22.58,5.09,5.09,52636235825,5.08,5.08,52636235825 +온코닉테라퓨틱스,476060,23,34900,2,1550,4.65,1352666,3817396,11063810,1352666,4.65,35.43,12.23,12.23,47600463500,12.33,12.33,47600463500 +카카오,035720,24,59900,2,1400,2.39,788459,1536092,442124799,788459,2.39,51.33,0.18,0.18,47095917750,0.18,0.18,47095917750 +한화에어로스페이스,012450,25,939500,2,19500,2.12,48121,193204,51563401,48121,2.12,24.91,0.09,0.09,45071486000,0.09,0.09,45071486000 +삼성중공업,010140,26,21400,2,300,1.42,2016108,4068688,880000000,2016108,1.42,49.55,0.23,0.23,43097350700,0.23,0.23,43097350700 +씨피시스템,413630,27,2390,2,535,28.84,18614051,2777604,36436626,18614051,28.84,670.15,51.09,51.09,42386904282,48.67,48.67,42386904282 +HD한국조선해양,009540,28,424000,5,-4500,-1.05,98493,384775,70773116,98493,-1.05,25.60,0.14,0.14,41780385000,0.14,0.14,41780385000 +에이비엘바이오,298380,29,101000,5,-2000,-1.94,384520,1997375,54575095,384520,-1.94,19.25,0.70,0.70,39342714050,0.71,0.71,39342714050 +KB금융,105560,30,107000,5,-1600,-1.47,356120,473392,381462103,356120,-1.47,75.23,0.09,0.09,38040494950,0.09,0.09,38040494950 diff --git a/top30/20250908/top30-tv-20250908-103001.csv b/top30/20250908/top30-tv-20250908-103001.csv new file mode 100644 index 000000000000..20d5cff083f0 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29450,2,1850,6.70,10341364,24654894,83274281,10341364,6.70,41.94,12.42,12.42,303053112500,12.36,12.36,303053112500 +삼성전자,005930,2,70100,2,600,0.86,3762343,11526724,5919637922,3762343,0.86,32.64,0.06,0.06,263829178050,0.06,0.06,263829178050 +SK하이닉스,000660,3,277750,2,4250,1.55,719030,3103427,728002365,719030,1.55,23.17,0.10,0.10,199007449000,0.10,0.10,199007449000 +이수페타시스,007660,4,66300,2,3100,4.91,2515253,1479178,73409219,2515253,4.91,170.04,3.43,3.43,169241637850,3.48,3.48,169241637850 +엘앤씨바이오,290650,5,48700,2,6550,15.54,3104154,4165686,24618850,3104154,15.54,74.52,12.61,12.61,144402592200,12.04,12.04,144402592200 +세진중공업,075580,6,23550,2,4250,22.02,6287055,3397109,56849456,6287055,22.02,185.07,11.06,11.06,138670249215,10.36,10.36,138670249215 +클로봇,466100,7,23225,2,2675,13.02,6155601,2313314,24764639,6155601,13.02,266.09,24.86,24.86,135610686075,23.58,23.58,135610686075 +KODEX 레버리지,122630,8,25220,2,145,0.58,5381860,16686797,95850000,5381860,0.58,32.25,5.61,5.61,135477282876,5.60,5.60,135477282876 +SK오션플랜트,100090,9,25700,2,100,0.39,3945889,12224141,60180336,3945889,0.39,32.28,6.56,6.56,104292526425,6.74,6.74,104292526425 +KODEX 200선물인버스2X,252670,10,1283,5,-6,-0.47,76644851,215164608,1246600000,76644851,-0.47,35.62,6.15,6.15,98477590088,6.16,6.16,98477590088 +한화오션,042660,11,111700,5,-800,-0.71,862050,19178684,306413394,862050,-0.71,4.49,0.28,0.28,96494631750,0.28,0.28,96494631750 +알테오젠,196170,12,473000,5,-2500,-0.53,176526,269046,53464968,176526,-0.53,65.61,0.33,0.33,84374892000,0.33,0.33,84374892000 +PS일렉트로닉스,332570,13,5650,2,750,15.31,14204627,7105264,43258755,14204627,15.31,199.92,32.84,32.84,79203683405,32.41,32.41,79203683405 +디앤디파마텍,347850,14,167400,2,5200,3.21,476068,550442,10820699,476068,3.21,86.49,4.40,4.40,78364458000,4.33,4.33,78364458000 +KODEX 코스닥150레버리지,233740,15,9165,2,115,1.27,7744627,17096798,202300000,7744627,1.27,45.30,3.83,3.83,70798068017,3.82,3.82,70798068017 +KODEX 200,069500,16,43605,2,130,0.30,1610342,8861335,165050000,1610342,0.30,18.17,0.98,0.98,70145631407,0.97,0.97,70145631407 +유한양행,000100,17,123300,2,4300,3.61,504531,209073,79968437,504531,3.61,241.32,0.63,0.63,62153601550,0.63,0.63,62153601550 +올릭스,226950,18,90100,2,1400,1.58,662648,3417347,20106724,662648,1.58,19.39,3.30,3.30,59753005850,3.30,3.30,59753005850 +NAVER,035420,19,227500,5,-1500,-0.66,256298,941824,156852638,256298,-0.66,27.21,0.16,0.16,58418380250,0.16,0.16,58418380250 +TIGER 미국S&P500,360750,20,22395,5,-130,-0.58,2511411,4560222,410250000,2511411,-0.58,55.07,0.61,0.61,56301036852,0.61,0.61,56301036852 +두산에너빌리티,034020,21,60900,5,-900,-1.46,916079,2993213,640561146,916079,-1.46,30.61,0.14,0.14,55907217150,0.14,0.14,55907217150 +현대힘스,460930,22,29350,2,900,3.16,1871905,8006839,35479871,1871905,3.16,23.38,5.28,5.28,54525197400,5.24,5.24,54525197400 +온코닉테라퓨틱스,476060,23,34800,2,1450,4.35,1370016,3817396,11063810,1370016,4.35,35.89,12.38,12.38,48204950125,12.52,12.52,48204950125 +카카오,035720,24,59900,2,1400,2.39,806596,1536092,442124799,806596,2.39,52.51,0.18,0.18,48182908500,0.18,0.18,48182908500 +한화에어로스페이스,012450,25,940000,2,20000,2.17,50044,193204,51563401,50044,2.17,25.90,0.10,0.10,46876126000,0.10,0.10,46876126000 +씨피시스템,413630,26,2410,1,555,29.92,19916533,2777604,36436626,19916533,29.92,717.04,54.66,54.66,45521592106,51.84,51.84,45521592106 +삼성중공업,010140,27,21450,2,350,1.66,2092955,4068688,880000000,2092955,1.66,51.44,0.24,0.24,44745565650,0.24,0.24,44745565650 +HD한국조선해양,009540,28,423500,5,-5000,-1.17,103812,384775,70773116,103812,-1.17,26.98,0.15,0.15,44030396500,0.15,0.15,44030396500 +에이비엘바이오,298380,29,100300,5,-2700,-2.62,420493,1997375,54575095,420493,-2.62,21.05,0.77,0.77,42955638800,0.78,0.78,42955638800 +TIGER 미국테크TOP10 INDXX,381170,30,27330,5,-125,-0.46,1542191,2453533,126350000,1542191,-0.46,62.86,1.22,1.22,42212682290,1.22,1.22,42212682290 diff --git a/top30/20250908/top30-tv-20250908-104002.csv b/top30/20250908/top30-tv-20250908-104002.csv new file mode 100644 index 000000000000..f1b730630021 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29550,2,1950,7.07,10585256,24654894,83274281,10585256,7.07,42.93,12.71,12.71,310266549275,12.61,12.61,310266549275 +삼성전자,005930,2,70150,2,650,0.94,3879087,11526724,5919637922,3879087,0.94,33.65,0.07,0.07,272013248650,0.07,0.07,272013248650 +SK하이닉스,000660,3,278000,2,4500,1.65,788155,3103427,728002365,788155,1.65,25.40,0.11,0.11,218194352750,0.11,0.11,218194352750 +이수페타시스,007660,4,66300,2,3100,4.91,2563038,1479178,73409219,2563038,4.91,173.27,3.49,3.49,172412728300,3.54,3.54,172412728300 +클로봇,466100,5,23500,2,2950,14.36,7629142,2313314,24764639,7629142,14.36,329.79,30.81,30.81,169840027950,29.18,29.18,169840027950 +세진중공업,075580,6,23750,2,4450,23.06,7171794,3397109,56849456,7171794,23.06,211.11,12.62,12.62,159994124540,11.85,11.85,159994124540 +엘앤씨바이오,290650,7,47950,2,5800,13.76,3248987,4165686,24618850,3248987,13.76,77.99,13.20,13.20,151366737950,12.82,12.82,151366737950 +KODEX 레버리지,122630,8,25260,2,185,0.74,5541529,16686797,95850000,5541529,0.74,33.21,5.78,5.78,139507196078,5.76,5.76,139507196078 +SK오션플랜트,100090,9,25350,5,-250,-0.98,4222976,12224141,60180336,4222976,-0.98,34.55,7.02,7.02,111313467100,7.30,7.30,111313467100 +KODEX 200선물인버스2X,252670,10,1281,5,-8,-0.62,79267985,215164608,1246600000,79267985,-0.62,36.84,6.36,6.36,101840009071,6.38,6.38,101840009071 +한화오션,042660,11,111950,5,-550,-0.49,887209,19178684,306413394,887209,-0.49,4.63,0.29,0.29,99307173000,0.29,0.29,99307173000 +알테오젠,196170,12,475000,5,-500,-0.11,180790,269046,53464968,180790,-0.11,67.20,0.34,0.34,86398040750,0.34,0.34,86398040750 +PS일렉트로닉스,332570,13,5650,2,750,15.31,14551293,7105264,43258755,14551293,15.31,204.80,33.64,33.64,81165731390,33.21,33.21,81165731390 +디앤디파마텍,347850,14,167000,2,4800,2.96,487243,550442,10820699,487243,2.96,88.52,4.50,4.50,80229269450,4.44,4.44,80229269450 +KODEX 코스닥150레버리지,233740,15,9200,2,150,1.66,8254947,17096798,202300000,8254947,1.66,48.28,4.08,4.08,75485954803,4.06,4.06,75485954803 +KODEX 200,069500,16,43635,2,160,0.37,1657531,8861335,165050000,1657531,0.37,18.71,1.00,1.00,72203731631,1.00,1.00,72203731631 +유한양행,000100,17,123600,2,4600,3.87,516216,209073,79968437,516216,3.87,246.91,0.65,0.65,63597429100,0.64,0.64,63597429100 +NAVER,035420,18,227500,5,-1500,-0.66,269807,941824,156852638,269807,-0.66,28.65,0.17,0.17,61491568250,0.17,0.17,61491568250 +올릭스,226950,19,90800,2,2100,2.37,681163,3417347,20106724,681163,2.37,19.93,3.39,3.39,61425415750,3.36,3.36,61425415750 +두산에너빌리티,034020,20,60900,5,-900,-1.46,984854,2993213,640561146,984854,-1.46,32.90,0.15,0.15,60100166800,0.15,0.15,60100166800 +TIGER 미국S&P500,360750,21,22395,5,-130,-0.58,2619759,4560222,410250000,2619759,-0.58,57.45,0.64,0.64,58727354066,0.64,0.64,58727354066 +현대힘스,460930,22,29350,2,900,3.16,1999473,8006839,35479871,1999473,3.16,24.97,5.64,5.64,58289753050,5.60,5.60,58289753050 +TIGER 미국테크TOP10 INDXX,381170,23,27340,5,-115,-0.42,1874482,2453533,126350000,1874482,-0.42,76.40,1.48,1.48,51293560993,1.48,1.48,51293560993 +카카오,035720,24,60000,2,1500,2.56,825966,1536092,442124799,825966,2.56,53.77,0.19,0.19,49343964050,0.19,0.19,49343964050 +온코닉테라퓨틱스,476060,25,34950,2,1600,4.80,1383145,3817396,11063810,1383145,4.80,36.23,12.50,12.50,48664120025,12.59,12.59,48664120025 +한화에어로스페이스,012450,26,938000,2,18000,1.96,51450,193204,51563401,51450,1.96,26.63,0.10,0.10,48196268000,0.10,0.10,48196268000 +에이비엘바이오,298380,27,99900,5,-3100,-3.01,471052,1997375,54575095,471052,-3.01,23.58,0.86,0.86,48015682650,0.88,0.88,48015682650 +HD한국조선해양,009540,28,425250,5,-3250,-0.76,107965,384775,70773116,107965,-0.76,28.06,0.15,0.15,45792539750,0.15,0.15,45792539750 +씨피시스템,413630,29,2410,1,555,29.92,19968854,2777604,36436626,19968854,29.92,718.92,54.80,54.80,45647685716,51.98,51.98,45647685716 +삼성중공업,010140,30,21400,2,300,1.42,2122779,4068688,880000000,2122779,1.42,52.17,0.24,0.24,45384782025,0.24,0.24,45384782025 diff --git a/top30/20250908/top30-tv-20250908-105002.csv b/top30/20250908/top30-tv-20250908-105002.csv new file mode 100644 index 000000000000..cbe698a24dcd --- /dev/null +++ b/top30/20250908/top30-tv-20250908-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29400,2,1800,6.52,10751642,24654894,83274281,10751642,6.52,43.61,12.91,12.91,315169530775,12.87,12.87,315169530775 +삼성전자,005930,2,70100,2,600,0.86,4090489,11526724,5919637922,4090489,0.86,35.49,0.07,0.07,286836757700,0.07,0.07,286836757700 +SK하이닉스,000660,3,278500,2,5000,1.83,838777,3103427,728002365,838777,1.83,27.03,0.12,0.12,232270677000,0.11,0.11,232270677000 +클로봇,466100,4,23350,2,2800,13.63,8592853,2313314,24764639,8592853,13.63,371.45,34.70,34.70,192446163725,33.28,33.28,192446163725 +이수페타시스,007660,5,66500,2,3300,5.22,2591096,1479178,73409219,2591096,5.22,175.17,3.53,3.53,174276859900,3.57,3.57,174276859900 +세진중공업,075580,6,23950,2,4650,24.09,7465028,3397109,56849456,7465028,24.09,219.75,13.13,13.13,166974076865,12.26,12.26,166974076865 +엘앤씨바이오,290650,7,48200,2,6050,14.35,3336041,4165686,24618850,3336041,14.35,80.08,13.55,13.55,155563159100,13.11,13.11,155563159100 +KODEX 레버리지,122630,8,25265,2,190,0.76,5837198,16686797,95850000,5837198,0.76,34.98,6.09,6.09,146978328596,6.07,6.07,146978328596 +SK오션플랜트,100090,9,25900,2,300,1.17,4373470,12224141,60180336,4373470,1.17,35.78,7.27,7.27,115171259175,7.39,7.39,115171259175 +KODEX 200선물인버스2X,252670,10,1280,5,-9,-0.70,86656679,215164608,1246600000,86656679,-0.70,40.27,6.95,6.95,111299456626,6.98,6.98,111299456626 +한화오션,042660,11,111800,5,-700,-0.62,925472,19178684,306413394,925472,-0.62,4.83,0.30,0.30,103582678700,0.30,0.30,103582678700 +알테오젠,196170,12,476000,2,500,0.11,183009,269046,53464968,183009,0.11,68.02,0.34,0.34,87453167500,0.34,0.34,87453167500 +KODEX 코스닥150레버리지,233740,13,9220,2,170,1.88,9194196,17096798,202300000,9194196,1.88,53.78,4.54,4.54,84133638472,4.51,4.51,84133638472 +PS일렉트로닉스,332570,14,5670,2,770,15.71,14736383,7105264,43258755,14736383,15.71,207.40,34.07,34.07,82214915170,33.52,33.52,82214915170 +디앤디파마텍,347850,15,166900,2,4700,2.90,491706,550442,10820699,491706,2.90,89.33,4.54,4.54,80974109550,4.48,4.48,80974109550 +KODEX 200,069500,16,43635,2,160,0.37,1751476,8861335,165050000,1751476,0.37,19.77,1.06,1.06,76303978719,1.06,1.06,76303978719 +NAVER,035420,17,226500,5,-2500,-1.09,319787,941824,156852638,319787,-1.09,33.95,0.20,0.20,72853495750,0.21,0.21,72853495750 +유한양행,000100,18,123400,2,4400,3.70,523477,209073,79968437,523477,3.70,250.38,0.65,0.65,64493341700,0.65,0.65,64493341700 +올릭스,226950,19,91100,2,2400,2.71,712394,3417347,20106724,712394,2.71,20.85,3.54,3.54,64268158050,3.51,3.51,64268158050 +두산에너빌리티,034020,20,60950,5,-850,-1.38,1003423,2993213,640561146,1003423,-1.38,33.52,0.16,0.16,61231615750,0.16,0.16,61231615750 +TIGER 미국S&P500,360750,21,22405,5,-120,-0.53,2726422,4560222,410250000,2726422,-0.53,59.79,0.66,0.66,61116321003,0.66,0.66,61116321003 +현대힘스,460930,22,29250,2,800,2.81,2059297,8006839,35479871,2059297,2.81,25.72,5.80,5.80,60041397500,5.79,5.79,60041397500 +TIGER 미국테크TOP10 INDXX,381170,23,27360,5,-95,-0.35,1968973,2453533,126350000,1968973,-0.35,80.25,1.56,1.56,53877026003,1.56,1.56,53877026003 +한화에어로스페이스,012450,24,938500,2,18500,2.01,56375,193204,51563401,56375,2.01,29.18,0.11,0.11,52816825500,0.11,0.11,52816825500 +카카오,035720,25,59700,2,1200,2.05,861424,1536092,442124799,861424,2.05,56.08,0.19,0.19,51465867900,0.19,0.19,51465867900 +에이비엘바이오,298380,26,100800,5,-2200,-2.14,491751,1997375,54575095,491751,-2.14,24.62,0.90,0.90,50093119600,0.91,0.91,50093119600 +온코닉테라퓨틱스,476060,27,35000,2,1650,4.95,1395593,3817396,11063810,1395593,4.95,36.56,12.61,12.61,49100239175,12.68,12.68,49100239175 +HD한국조선해양,009540,28,425500,5,-3000,-0.70,111289,384775,70773116,111289,-0.70,28.92,0.16,0.16,47206680750,0.16,0.16,47206680750 +삼성중공업,010140,29,21400,2,300,1.42,2174849,4068688,880000000,2174849,1.42,53.45,0.25,0.25,46501652025,0.25,0.25,46501652025 +씨피시스템,413630,30,2410,1,555,29.92,19992128,2777604,36436626,19992128,29.92,719.76,54.87,54.87,45703776056,52.05,52.05,45703776056 diff --git a/top30/20250908/top30-tv-20250908-110002.csv b/top30/20250908/top30-tv-20250908-110002.csv new file mode 100644 index 000000000000..77a515857c31 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29300,2,1700,6.16,11059283,24654894,83274281,11059283,6.16,44.86,13.28,13.28,324172880900,13.29,13.29,324172880900 +삼성전자,005930,2,69900,2,400,0.58,4410016,11526724,5919637922,4410016,0.58,38.26,0.07,0.07,309193968800,0.07,0.07,309193968800 +SK하이닉스,000660,3,278500,2,5000,1.83,925306,3103427,728002365,925306,1.83,29.82,0.13,0.13,256386507750,0.13,0.13,256386507750 +클로봇,466100,4,23050,2,2500,12.17,9258709,2313314,24764639,9258709,12.17,400.24,37.39,37.39,207868343950,36.42,36.42,207868343950 +이수페타시스,007660,5,66300,2,3100,4.91,2624144,1479178,73409219,2624144,4.91,177.41,3.57,3.57,176472824850,3.63,3.63,176472824850 +세진중공업,075580,6,23800,2,4500,23.32,7656590,3397109,56849456,7656590,23.32,225.39,13.47,13.47,171544275315,12.68,12.68,171544275315 +엘앤씨바이오,290650,7,48600,2,6450,15.30,3406514,4165686,24618850,3406514,15.30,81.78,13.84,13.84,158977145500,13.29,13.29,158977145500 +KODEX 레버리지,122630,8,25190,2,115,0.46,6108751,16686797,95850000,6108751,0.46,36.61,6.37,6.37,153826098434,6.37,6.37,153826098434 +KODEX 200선물인버스2X,252670,9,1285,5,-4,-0.31,94835567,215164608,1246600000,94835567,-0.31,44.08,7.61,7.61,121792710412,7.60,7.60,121792710412 +SK오션플랜트,100090,10,25675,2,75,0.29,4430911,12224141,60180336,4430911,0.29,36.25,7.36,7.36,116649276725,7.55,7.55,116649276725 +한화오션,042660,11,111500,5,-1000,-0.89,958559,19178684,306413394,958559,-0.89,5.00,0.31,0.31,107270863400,0.31,0.31,107270863400 +디앤디파마텍,347850,12,168100,2,5900,3.64,595929,550442,10820699,595929,3.64,108.26,5.51,5.51,98609348550,5.42,5.42,98609348550 +KODEX 200,069500,13,43575,2,100,0.23,2083695,8861335,165050000,2083695,0.23,23.51,1.26,1.26,90788023327,1.26,1.26,90788023327 +알테오젠,196170,14,475250,5,-250,-0.05,187618,269046,53464968,187618,-0.05,69.73,0.35,0.35,89645845250,0.35,0.35,89645845250 +KODEX 코스닥150레버리지,233740,15,9192,2,142,1.57,9545215,17096798,202300000,9545215,1.57,55.83,4.72,4.72,87366429281,4.70,4.70,87366429281 +PS일렉트로닉스,332570,16,5640,2,740,15.10,14888676,7105264,43258755,14888676,15.10,209.54,34.42,34.42,83072893005,34.05,34.05,83072893005 +NAVER,035420,17,226500,5,-2500,-1.09,340852,941824,156852638,340852,-1.09,36.19,0.22,0.22,77626122500,0.22,0.22,77626122500 +유한양행,000100,18,122500,2,3500,2.94,545116,209073,79968437,545116,2.94,260.73,0.68,0.68,67152061300,0.69,0.69,67152061300 +TIGER 미국S&P500,360750,19,22395,5,-130,-0.58,2974865,4560222,410250000,2974865,-0.58,65.24,0.73,0.73,66681763937,0.73,0.73,66681763937 +올릭스,226950,20,90400,2,1700,1.92,732339,3417347,20106724,732339,1.92,21.43,3.64,3.64,66072017550,3.64,3.64,66072017550 +두산에너빌리티,034020,21,60800,5,-1000,-1.62,1080158,2993213,640561146,1080158,-1.62,36.09,0.17,0.17,65903394550,0.17,0.17,65903394550 +현대힘스,460930,22,29250,2,800,2.81,2109676,8006839,35479871,2109676,2.81,26.35,5.95,5.95,61511675200,5.93,5.93,61511675200 +한화에어로스페이스,012450,23,939000,2,19000,2.07,58940,193204,51563401,58940,2.07,30.51,0.11,0.11,55223085000,0.11,0.11,55223085000 +TIGER 미국테크TOP10 INDXX,381170,24,27337,5,-118,-0.43,1993245,2453533,126350000,1993245,-0.43,81.24,1.58,1.58,54540794380,1.58,1.58,54540794380 +카카오,035720,25,59700,2,1200,2.05,877280,1536092,442124799,877280,2.05,57.11,0.20,0.20,52413088000,0.20,0.20,52413088000 +에이비엘바이오,298380,26,100300,5,-2700,-2.62,506823,1997375,54575095,506823,-2.62,25.37,0.93,0.93,51609208100,0.94,0.94,51609208100 +온코닉테라퓨틱스,476060,27,35050,2,1700,5.10,1411118,3817396,11063810,1411118,5.10,36.97,12.75,12.75,49644928325,12.80,12.80,49644928325 +HD한국조선해양,009540,28,425000,5,-3500,-0.82,115643,384775,70773116,115643,-0.82,30.05,0.16,0.16,49056210250,0.16,0.16,49056210250 +KODEX 미국S&P500,379800,29,20565,5,-120,-0.58,2355806,3916243,250350000,2355806,-0.58,60.15,0.94,0.94,48469827320,0.94,0.94,48469827320 +삼성중공업,010140,30,21350,2,250,1.18,2246662,4068688,880000000,2246662,1.18,55.22,0.26,0.26,48038706200,0.26,0.26,48038706200 diff --git a/top30/20250908/top30-tv-20250908-111001.csv b/top30/20250908/top30-tv-20250908-111001.csv new file mode 100644 index 000000000000..71d7717c7308 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29200,2,1600,5.80,11309034,24654894,83274281,11309034,5.80,45.87,13.58,13.58,331461422425,13.63,13.63,331461422425 +삼성전자,005930,2,69900,2,400,0.58,4615887,11526724,5919637922,4615887,0.58,40.05,0.08,0.08,323584781450,0.08,0.08,323584781450 +SK하이닉스,000660,3,279000,2,5500,2.01,948373,3103427,728002365,948373,2.01,30.56,0.13,0.13,262818383000,0.13,0.13,262818383000 +클로봇,466100,4,22600,2,2050,9.98,9997973,2313314,24764639,9997973,9.98,432.19,40.37,40.37,224705440325,40.15,40.15,224705440325 +이수페타시스,007660,5,66600,2,3400,5.38,2660172,1479178,73409219,2660172,5.38,179.84,3.62,3.62,178872957600,3.66,3.66,178872957600 +세진중공업,075580,6,23700,2,4400,22.80,7892263,3397109,56849456,7892263,22.80,232.32,13.88,13.88,177105182890,13.14,13.14,177105182890 +엘앤씨바이오,290650,7,48000,2,5850,13.88,3472387,4165686,24618850,3472387,13.88,83.36,14.10,14.10,162141514175,13.72,13.72,162141514175 +KODEX 레버리지,122630,8,25195,2,120,0.48,6319829,16686797,95850000,6319829,0.48,37.87,6.59,6.59,159141337993,6.59,6.59,159141337993 +KODEX 200선물인버스2X,252670,9,1284,5,-5,-0.39,98318169,215164608,1246600000,98318169,-0.39,45.69,7.89,7.89,126267488069,7.89,7.89,126267488069 +SK오션플랜트,100090,10,25400,5,-200,-0.78,4529967,12224141,60180336,4529967,-0.78,37.06,7.53,7.53,119180653175,7.80,7.80,119180653175 +한화오션,042660,11,111300,5,-1200,-1.07,987336,19178684,306413394,987336,-1.07,5.15,0.32,0.32,110476401700,0.32,0.32,110476401700 +디앤디파마텍,347850,12,168300,2,6100,3.76,611875,550442,10820699,611875,3.76,111.16,5.65,5.65,101289003900,5.56,5.56,101289003900 +KODEX 200,069500,13,43570,2,95,0.22,2236301,8861335,165050000,2236301,0.22,25.24,1.35,1.35,97435631966,1.35,1.35,97435631966 +알테오젠,196170,14,474000,5,-1500,-0.32,191085,269046,53464968,191085,-0.32,71.02,0.36,0.36,91291044000,0.36,0.36,91291044000 +KODEX 코스닥150레버리지,233740,15,9200,2,150,1.66,9857217,17096798,202300000,9857217,1.66,57.66,4.87,4.87,90233633133,4.85,4.85,90233633133 +PS일렉트로닉스,332570,16,5630,2,730,14.90,15016513,7105264,43258755,15016513,14.90,211.34,34.71,34.71,83792632475,34.41,34.41,83792632475 +NAVER,035420,17,226500,5,-2500,-1.09,358546,941824,156852638,358546,-1.09,38.07,0.23,0.23,81633519000,0.23,0.23,81633519000 +TIGER 미국S&P500,360750,18,22395,5,-130,-0.58,3118150,4560222,410250000,3118150,-0.58,68.38,0.76,0.76,69889654300,0.76,0.76,69889654300 +유한양행,000100,19,122200,2,3200,2.69,563374,209073,79968437,563374,2.69,269.46,0.70,0.70,69386527050,0.71,0.71,69386527050 +두산에너빌리티,034020,20,60800,5,-1000,-1.62,1105836,2993213,640561146,1105836,-1.62,36.94,0.17,0.17,67465818150,0.17,0.17,67465818150 +올릭스,226950,21,90200,2,1500,1.69,745821,3417347,20106724,745821,1.69,21.82,3.71,3.71,67288126950,3.71,3.71,67288126950 +현대힘스,460930,22,29350,2,900,3.16,2146688,8006839,35479871,2146688,3.16,26.81,6.05,6.05,62596443325,6.01,6.01,62596443325 +한화에어로스페이스,012450,23,943000,2,23000,2.50,64259,193204,51563401,64259,2.50,33.26,0.12,0.12,60226361500,0.12,0.12,60226361500 +TIGER 미국테크TOP10 INDXX,381170,24,27330,5,-125,-0.46,2169818,2453533,126350000,2169818,-0.46,88.44,1.72,1.72,59366739008,1.72,1.72,59366739008 +카카오,035720,25,59400,2,900,1.54,934957,1536092,442124799,934957,1.54,60.87,0.21,0.21,55848662900,0.21,0.21,55848662900 +에이비엘바이오,298380,26,100100,5,-2900,-2.82,530150,1997375,54575095,530150,-2.82,26.54,0.97,0.97,53941781850,0.99,0.99,53941781850 +KODEX 미국S&P500,379800,27,20560,5,-125,-0.60,2569070,3916243,250350000,2569070,-0.60,65.60,1.03,1.03,52853912596,1.03,1.03,52853912596 +HD한국조선해양,009540,28,423500,5,-5000,-1.17,119137,384775,70773116,119137,-1.17,30.96,0.17,0.17,50538751750,0.17,0.17,50538751750 +온코닉테라퓨틱스,476060,29,34900,2,1550,4.65,1422983,3817396,11063810,1422983,4.65,37.28,12.86,12.86,50060263875,12.96,12.96,50060263875 +삼성중공업,010140,30,21300,2,200,0.95,2300637,4068688,880000000,2300637,0.95,56.54,0.26,0.26,49190569400,0.26,0.26,49190569400 diff --git a/top30/20250908/top30-tv-20250908-112002.csv b/top30/20250908/top30-tv-20250908-112002.csv new file mode 100644 index 000000000000..d1cb14bd713e --- /dev/null +++ b/top30/20250908/top30-tv-20250908-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28650,2,1050,3.80,11738953,24654894,83274281,11738953,3.80,47.61,14.10,14.10,343927434200,14.42,14.42,343927434200 +삼성전자,005930,2,69900,2,400,0.58,4841571,11526724,5919637922,4841571,0.58,42.00,0.08,0.08,339360598400,0.08,0.08,339360598400 +SK하이닉스,000660,3,279000,2,5500,2.01,1006175,3103427,728002365,1006175,2.01,32.42,0.14,0.14,278934136250,0.14,0.14,278934136250 +클로봇,466100,4,22200,2,1650,8.03,10773730,2313314,24764639,10773730,8.03,465.73,43.50,43.50,242058627325,44.03,44.03,242058627325 +이수페타시스,007660,5,67000,2,3800,6.01,2699972,1479178,73409219,2699972,6.01,182.53,3.68,3.68,181535480450,3.69,3.69,181535480450 +세진중공업,075580,6,23350,2,4050,20.98,8001096,3397109,56849456,8001096,20.98,235.53,14.07,14.07,179666353040,13.53,13.53,179666353040 +KODEX 레버리지,122630,7,25130,2,55,0.22,6721806,16686797,95850000,6721806,0.22,40.28,7.01,7.01,169250710564,7.03,7.03,169250710564 +엘앤씨바이오,290650,8,49400,2,7250,17.20,3610397,4165686,24618850,3610397,17.20,86.67,14.67,14.67,168868937825,13.89,13.89,168868937825 +KODEX 200선물인버스2X,252670,9,1288,5,-1,-0.08,104313526,215164608,1246600000,104313526,-0.08,48.48,8.37,8.37,133981770545,8.34,8.34,133981770545 +SK오션플랜트,100090,10,25300,5,-300,-1.17,4616064,12224141,60180336,4616064,-1.17,37.76,7.67,7.67,121363744825,7.97,7.97,121363744825 +한화오션,042660,11,110900,5,-1600,-1.42,1059454,19178684,306413394,1059454,-1.42,5.52,0.35,0.35,118487022750,0.35,0.35,118487022750 +디앤디파마텍,347850,12,167400,2,5200,3.21,623812,550442,10820699,623812,3.21,113.33,5.76,5.76,103287363400,5.70,5.70,103287363400 +KODEX 200,069500,13,43515,2,40,0.09,2334352,8861335,165050000,2334352,0.09,26.34,1.41,1.41,101704663415,1.42,1.42,101704663415 +알테오젠,196170,14,473000,5,-2500,-0.53,194855,269046,53464968,194855,-0.53,72.42,0.36,0.36,93075709000,0.37,0.37,93075709000 +KODEX 코스닥150레버리지,233740,15,9165,2,115,1.27,10080897,17096798,202300000,10080897,1.27,58.96,4.98,4.98,92287555526,4.98,4.98,92287555526 +NAVER,035420,16,226500,5,-2500,-1.09,374495,941824,156852638,374495,-1.09,39.76,0.24,0.24,85245315250,0.24,0.24,85245315250 +PS일렉트로닉스,332570,17,5620,2,720,14.69,15138896,7105264,43258755,15138896,14.69,213.07,35.00,35.00,84479362275,34.75,34.75,84479362275 +두산에너빌리티,034020,18,60700,5,-1100,-1.78,1184187,2993213,640561146,1184187,-1.78,39.56,0.18,0.18,72229753450,0.19,0.19,72229753450 +TIGER 미국S&P500,360750,19,22390,5,-135,-0.60,3178898,4560222,410250000,3178898,-0.60,69.71,0.77,0.77,71249944507,0.78,0.78,71249944507 +유한양행,000100,20,122500,2,3500,2.94,574124,209073,79968437,574124,2.94,274.60,0.72,0.72,70701843450,0.72,0.72,70701843450 +올릭스,226950,21,90600,2,1900,2.14,758624,3417347,20106724,758624,2.14,22.20,3.77,3.77,68445039950,3.76,3.76,68445039950 +현대힘스,460930,22,29350,2,900,3.16,2206414,8006839,35479871,2206414,3.16,27.56,6.22,6.22,64356062375,6.18,6.18,64356062375 +오리엔탈정공,014940,23,9930,2,1130,12.84,6614991,2316116,45573661,6614991,12.84,285.61,14.51,14.51,62715911020,13.86,13.86,62715911020 +한화에어로스페이스,012450,24,940500,2,20500,2.23,66379,193204,51563401,66379,2.23,34.36,0.13,0.13,62222790500,0.13,0.13,62222790500 +TIGER 미국테크TOP10 INDXX,381170,25,27315,5,-140,-0.51,2226920,2453533,126350000,2226920,-0.51,90.76,1.76,1.76,60927009533,1.77,1.77,60927009533 +에이비엘바이오,298380,26,99500,5,-3500,-3.40,565858,1997375,54575095,565858,-3.40,28.33,1.04,1.04,57504204450,1.06,1.06,57504204450 +카카오,035720,27,59400,2,900,1.54,961205,1536092,442124799,961205,1.54,62.57,0.22,0.22,57408757450,0.22,0.22,57408757450 +한라IMS,092460,28,17320,2,2680,18.31,3181192,322865,17109680,3181192,18.31,985.30,18.59,18.59,53481121450,18.05,18.05,53481121450 +KODEX 미국S&P500,379800,29,20560,5,-125,-0.60,2591975,3916243,250350000,2591975,-0.60,66.19,1.04,1.04,53324869355,1.04,1.04,53324869355 +HD한국조선해양,009540,30,422500,5,-6000,-1.40,125459,384775,70773116,125459,-1.40,32.61,0.18,0.18,53212671000,0.18,0.18,53212671000 diff --git a/top30/20250908/top30-tv-20250908-113001.csv b/top30/20250908/top30-tv-20250908-113001.csv new file mode 100644 index 000000000000..c3782f96f839 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28150,2,550,1.99,12977361,24654894,83274281,12977361,1.99,52.64,15.58,15.58,379029204625,16.17,16.17,379029204625 +삼성전자,005930,2,69850,2,350,0.50,4936357,11526724,5919637922,4936357,0.50,42.83,0.08,0.08,345984934000,0.08,0.08,345984934000 +SK하이닉스,000660,3,278000,2,4500,1.65,1054897,3103427,728002365,1054897,1.65,33.99,0.14,0.14,292505677000,0.14,0.14,292505677000 +클로봇,466100,4,22000,2,1450,7.06,11447735,2313314,24764639,11447735,7.06,494.86,46.23,46.23,256926083600,47.16,47.16,256926083600 +엘앤씨바이오,290650,5,52700,2,10550,25.03,4150018,4165686,24618850,4150018,25.03,99.62,16.86,16.86,196821832325,15.17,15.17,196821832325 +세진중공업,075580,6,22950,2,3650,18.91,8420335,3397109,56849456,8420335,18.91,247.87,14.81,14.81,189349932765,14.51,14.51,189349932765 +이수페타시스,007660,7,67100,2,3900,6.17,2736554,1479178,73409219,2736554,6.17,185.01,3.73,3.73,183986498450,3.74,3.74,183986498450 +KODEX 레버리지,122630,8,25100,2,25,0.10,7284403,16686797,95850000,7284403,0.10,43.65,7.60,7.60,183375943038,7.62,7.62,183375943038 +KODEX 200선물인버스2X,252670,9,1288,5,-1,-0.08,107799274,215164608,1246600000,107799274,-0.08,50.10,8.65,8.65,138474101292,8.62,8.62,138474101292 +한화오션,042660,10,110150,5,-2350,-2.09,1229913,19178684,306413394,1229913,-2.09,6.41,0.40,0.40,137276391400,0.41,0.41,137276391400 +SK오션플랜트,100090,11,25050,5,-550,-2.15,4767567,12224141,60180336,4767567,-2.15,39.00,7.92,7.92,125171924525,8.30,8.30,125171924525 +KODEX 200,069500,12,43490,2,15,0.03,2463441,8861335,165050000,2463441,0.03,27.80,1.49,1.49,107319906870,1.50,1.50,107319906870 +디앤디파마텍,347850,13,165900,2,3700,2.28,644003,550442,10820699,644003,2.28,117.00,5.95,5.95,106645273550,5.94,5.94,106645273550 +KODEX 코스닥150레버리지,233740,14,9135,2,85,0.94,10435839,17096798,202300000,10435839,0.94,61.04,5.16,5.16,95534821011,5.17,5.17,95534821011 +알테오젠,196170,15,473500,5,-2000,-0.42,197512,269046,53464968,197512,-0.42,73.41,0.37,0.37,94331590750,0.37,0.37,94331590750 +NAVER,035420,16,226500,5,-2500,-1.09,386563,941824,156852638,386563,-1.09,41.04,0.25,0.25,87979721500,0.25,0.25,87979721500 +PS일렉트로닉스,332570,17,5500,2,600,12.24,15536391,7105264,43258755,15536391,12.24,218.66,35.92,35.92,86689818200,36.44,36.44,86689818200 +두산에너빌리티,034020,18,60700,5,-1100,-1.78,1258992,2993213,640561146,1258992,-1.78,42.06,0.20,0.20,76776535250,0.20,0.20,76776535250 +유한양행,000100,19,122400,2,3400,2.86,584678,209073,79968437,584678,2.86,279.65,0.73,0.73,71995442350,0.74,0.74,71995442350 +TIGER 미국S&P500,360750,20,22400,5,-125,-0.55,3203332,4560222,410250000,3203332,-0.55,70.25,0.78,0.78,71797129115,0.78,0.78,71797129115 +올릭스,226950,21,89500,2,800,0.90,781255,3417347,20106724,781255,0.90,22.86,3.89,3.89,70480620150,3.92,3.92,70480620150 +오리엔탈정공,014940,22,9560,2,760,8.64,7318704,2316116,45573661,7318704,8.64,315.99,16.06,16.06,69565922310,15.97,15.97,69565922310 +현대힘스,460930,23,28975,2,525,1.85,2300788,8006839,35479871,2300788,1.85,28.74,6.48,6.48,67099971800,6.53,6.53,67099971800 +한화에어로스페이스,012450,24,942000,2,22000,2.39,68177,193204,51563401,68177,2.39,35.29,0.13,0.13,63914218000,0.13,0.13,63914218000 +TIGER 미국테크TOP10 INDXX,381170,25,27325,5,-130,-0.47,2239849,2453533,126350000,2239849,-0.47,91.29,1.77,1.77,61280210239,1.77,1.77,61280210239 +에이비엘바이오,298380,26,99300,5,-3700,-3.59,594796,1997375,54575095,594796,-3.59,29.78,1.09,1.09,60380240750,1.11,1.11,60380240750 +카카오,035720,27,59400,2,900,1.54,988457,1536092,442124799,988457,1.54,64.35,0.22,0.22,59027862950,0.22,0.22,59027862950 +한라IMS,092460,28,16850,2,2210,15.10,3412241,322865,17109680,3412241,15.10,1056.86,19.94,19.94,57410995290,19.91,19.91,57410995290 +HD한국조선해양,009540,29,420500,5,-8000,-1.87,134932,384775,70773116,134932,-1.87,35.07,0.19,0.19,57205847500,0.19,0.19,57205847500 +KODEX 미국S&P500,379800,30,20570,5,-115,-0.56,2765750,3916243,250350000,2765750,-0.56,70.62,1.10,1.10,56898507754,1.10,1.10,56898507754 diff --git a/top30/20250908/top30-tv-20250908-114001.csv b/top30/20250908/top30-tv-20250908-114001.csv new file mode 100644 index 000000000000..7b3eb90ab8ff --- /dev/null +++ b/top30/20250908/top30-tv-20250908-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28150,2,550,1.99,13480338,24654894,83274281,13480338,1.99,54.68,16.19,16.19,393328022750,16.78,16.78,393328022750 +삼성전자,005930,2,70000,2,500,0.72,5160982,11526724,5919637922,5160982,0.72,44.77,0.09,0.09,361698021900,0.09,0.09,361698021900 +SK하이닉스,000660,3,278750,2,5250,1.92,1094985,3103427,728002365,1094985,1.92,35.28,0.15,0.15,303667881250,0.15,0.15,303667881250 +클로봇,466100,4,22000,2,1450,7.06,11967036,2313314,24764639,11967036,7.06,517.31,48.32,48.32,268328804900,49.25,49.25,268328804900 +엘앤씨바이오,290650,5,52200,2,10050,23.84,4399943,4165686,24618850,4399943,23.84,105.62,17.87,17.87,209877991525,16.33,16.33,209877991525 +이수페타시스,007660,6,68500,2,5300,8.39,2972113,1479178,73409219,2972113,8.39,200.93,4.05,4.05,199987476000,3.98,3.98,199987476000 +세진중공업,075580,7,23050,2,3750,19.43,8644726,3397109,56849456,8644726,19.43,254.47,15.21,15.21,194548536890,14.85,14.85,194548536890 +KODEX 레버리지,122630,8,25145,2,70,0.28,7498865,16686797,95850000,7498865,0.28,44.94,7.82,7.82,188765386148,7.83,7.83,188765386148 +한화오션,042660,9,110500,5,-2000,-1.78,1296631,19178684,306413394,1296631,-1.78,6.76,0.42,0.42,144642094850,0.43,0.43,144642094850 +KODEX 200선물인버스2X,252670,10,1287,5,-2,-0.16,109013069,215164608,1246600000,109013069,-0.16,50.66,8.74,8.74,140036962250,8.73,8.73,140036962250 +SK오션플랜트,100090,11,24950,5,-650,-2.54,4877930,12224141,60180336,4877930,-2.54,39.90,8.11,8.11,127933623625,8.52,8.52,127933623625 +KODEX 200,069500,12,43525,2,50,0.12,2531699,8861335,165050000,2531699,0.12,28.57,1.53,1.53,110290399004,1.54,1.54,110290399004 +디앤디파마텍,347850,13,167500,2,5300,3.27,650032,550442,10820699,650032,3.27,118.09,6.01,6.01,107652017750,5.94,5.94,107652017750 +KODEX 코스닥150레버리지,233740,14,9170,2,120,1.33,10591751,17096798,202300000,10591751,1.33,61.95,5.24,5.24,96963740545,5.23,5.23,96963740545 +알테오젠,196170,15,475000,5,-500,-0.11,199213,269046,53464968,199213,-0.11,74.04,0.37,0.37,95138090500,0.37,0.37,95138090500 +PS일렉트로닉스,332570,16,5380,2,480,9.80,16296003,7105264,43258755,16296003,9.80,229.35,37.67,37.67,90832269155,39.03,39.03,90832269155 +NAVER,035420,17,226750,5,-2250,-0.98,398408,941824,156852638,398408,-0.98,42.30,0.25,0.25,90668690250,0.25,0.25,90668690250 +두산에너빌리티,034020,18,60750,5,-1050,-1.70,1287669,2993213,640561146,1287669,-1.70,43.02,0.20,0.20,78517893700,0.20,0.20,78517893700 +TIGER 미국S&P500,360750,19,22400,5,-125,-0.55,3309956,4560222,410250000,3309956,-0.55,72.58,0.81,0.81,74185290918,0.81,0.81,74185290918 +유한양행,000100,20,122700,2,3700,3.11,590933,209073,79968437,590933,3.11,282.64,0.74,0.74,72762430050,0.74,0.74,72762430050 +올릭스,226950,21,89100,2,400,0.45,803688,3417347,20106724,803688,0.45,23.52,4.00,4.00,72487284300,4.05,4.05,72487284300 +오리엔탈정공,014940,22,9640,2,840,9.55,7578410,2316116,45573661,7578410,9.55,327.20,16.63,16.63,72075426960,16.41,16.41,72075426960 +한화에어로스페이스,012450,23,944000,2,24000,2.61,72672,193204,51563401,72672,2.61,37.61,0.14,0.14,68153186500,0.14,0.14,68153186500 +현대힘스,460930,24,29050,2,600,2.11,2327230,8006839,35479871,2327230,2.11,29.07,6.56,6.56,67868115075,6.58,6.58,67868115075 +에이비엘바이오,298380,25,100000,5,-3000,-2.91,610983,1997375,54575095,610983,-2.91,30.59,1.12,1.12,61992905000,1.14,1.14,61992905000 +카카오,035720,26,59500,2,1000,1.71,1034023,1536092,442124799,1034023,1.71,67.32,0.23,0.23,61740524250,0.23,0.23,61740524250 +TIGER 미국테크TOP10 INDXX,381170,27,27320,5,-135,-0.49,2255758,2453533,126350000,2255758,-0.49,91.94,1.79,1.79,61714879108,1.79,1.79,61714879108 +HD한국조선해양,009540,28,422500,5,-6000,-1.40,139803,384775,70773116,139803,-1.40,36.33,0.20,0.20,59259699500,0.20,0.20,59259699500 +한라IMS,092460,29,16900,2,2260,15.44,3484748,322865,17109680,3484748,15.44,1079.32,20.37,20.37,58636330230,20.28,20.28,58636330230 +KODEX 미국S&P500,379800,30,20570,5,-115,-0.56,2813789,3916243,250350000,2813789,-0.56,71.85,1.12,1.12,57886649188,1.12,1.12,57886649188 diff --git a/top30/20250908/top30-tv-20250908-115001.csv b/top30/20250908/top30-tv-20250908-115001.csv new file mode 100644 index 000000000000..8b48a09249eb --- /dev/null +++ b/top30/20250908/top30-tv-20250908-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28300,2,700,2.54,13797472,24654894,83274281,13797472,2.54,55.96,16.57,16.57,402307501475,17.07,17.07,402307501475 +삼성전자,005930,2,69900,2,400,0.58,5239927,11526724,5919637922,5239927,0.58,45.46,0.09,0.09,367222299600,0.09,0.09,367222299600 +SK하이닉스,000660,3,278250,2,4750,1.74,1133648,3103427,728002365,1133648,1.74,36.53,0.16,0.16,314434532250,0.16,0.16,314434532250 +클로봇,466100,4,21800,2,1250,6.08,12382409,2313314,24764639,12382409,6.08,535.27,50.00,50.00,277374287075,51.38,51.38,277374287075 +엘앤씨바이오,290650,5,51900,2,9750,23.13,4492858,4165686,24618850,4492858,23.13,107.85,18.25,18.25,214706612725,16.80,16.80,214706612725 +이수페타시스,007660,6,68600,2,5400,8.54,3157619,1479178,73409219,3157619,8.54,213.47,4.30,4.30,212691099750,4.22,4.22,212691099750 +세진중공업,075580,7,23150,2,3850,19.95,8756180,3397109,56849456,8756180,19.95,257.75,15.40,15.40,197128856540,14.98,14.98,197128856540 +KODEX 레버리지,122630,8,25135,2,60,0.24,7586512,16686797,95850000,7586512,0.24,45.46,7.91,7.91,190969120762,7.93,7.93,190969120762 +한화오션,042660,9,110500,5,-2000,-1.78,1338217,19178684,306413394,1338217,-1.78,6.98,0.44,0.44,149229971650,0.44,0.44,149229971650 +KODEX 200선물인버스2X,252670,10,1287,5,-2,-0.16,109597666,215164608,1246600000,109597666,-0.16,50.94,8.79,8.79,140789335618,8.78,8.78,140789335618 +SK오션플랜트,100090,11,24850,5,-750,-2.93,5011064,12224141,60180336,5011064,-2.93,40.99,8.33,8.33,131245909050,8.78,8.78,131245909050 +KODEX 200,069500,12,43520,2,45,0.10,2567417,8861335,165050000,2567417,0.10,28.97,1.56,1.56,111845091453,1.56,1.56,111845091453 +디앤디파마텍,347850,13,168200,2,6000,3.70,657956,550442,10820699,657956,3.70,119.53,6.08,6.08,108981761050,5.99,5.99,108981761050 +KODEX 코스닥150레버리지,233740,14,9190,2,140,1.55,10807759,17096798,202300000,10807759,1.55,63.22,5.34,5.34,98948072415,5.32,5.32,98948072415 +알테오젠,196170,15,474000,5,-1500,-0.32,201502,269046,53464968,201502,-0.32,74.90,0.38,0.38,96224353750,0.38,0.38,96224353750 +PS일렉트로닉스,332570,16,5400,2,500,10.20,16854586,7105264,43258755,16854586,10.20,237.21,38.96,38.96,93833100110,40.17,40.17,93833100110 +NAVER,035420,17,227000,5,-2000,-0.87,404470,941824,156852638,404470,-0.87,42.95,0.26,0.26,92042839750,0.26,0.26,92042839750 +두산에너빌리티,034020,18,60700,5,-1100,-1.78,1309677,2993213,640561146,1309677,-1.78,43.75,0.20,0.20,79854408800,0.21,0.21,79854408800 +TIGER 미국S&P500,360750,19,22410,5,-115,-0.51,3463789,4560222,410250000,3463789,-0.51,75.96,0.84,0.84,77631941358,0.84,0.84,77631941358 +오리엔탈정공,014940,20,9760,2,960,10.91,7828165,2316116,45573661,7828165,10.91,337.99,17.18,17.18,74515448000,16.75,16.75,74515448000 +올릭스,226950,21,88900,2,200,0.23,824826,3417347,20106724,824826,0.23,24.14,4.10,4.10,74367323500,4.16,4.16,74367323500 +유한양행,000100,22,122900,2,3900,3.28,598919,209073,79968437,598919,3.28,286.46,0.75,0.75,73743272100,0.75,0.75,73743272100 +한화에어로스페이스,012450,23,943500,2,23500,2.55,73801,193204,51563401,73801,2.55,38.20,0.14,0.14,69218476500,0.14,0.14,69218476500 +현대힘스,460930,24,29100,2,650,2.28,2362382,8006839,35479871,2362382,2.28,29.50,6.66,6.66,68888290750,6.67,6.67,68888290750 +에이비엘바이오,298380,25,100000,5,-3000,-2.91,626852,1997375,54575095,626852,-2.91,31.38,1.15,1.15,63577603800,1.16,1.16,63577603800 +카카오,035720,26,59400,2,900,1.54,1053155,1536092,442124799,1053155,1.54,68.56,0.24,0.24,62878550450,0.24,0.24,62878550450 +TIGER 미국테크TOP10 INDXX,381170,27,27325,5,-130,-0.47,2276182,2453533,126350000,2276182,-0.47,92.77,1.80,1.80,62272883909,1.80,1.80,62272883909 +HD한국조선해양,009540,28,420000,5,-8500,-1.98,144484,384775,70773116,144484,-1.98,37.55,0.20,0.20,61231916500,0.21,0.21,61231916500 +한라IMS,092460,29,17040,2,2400,16.39,3518077,322865,17109680,3518077,16.39,1089.64,20.56,20.56,59202958915,20.31,20.31,59202958915 +KODEX 미국S&P500,379800,30,20580,5,-105,-0.51,2827301,3916243,250350000,2827301,-0.51,72.19,1.13,1.13,58164584315,1.13,1.13,58164584315 diff --git a/top30/20250908/top30-tv-20250908-120001.csv b/top30/20250908/top30-tv-20250908-120001.csv new file mode 100644 index 000000000000..6252c7228313 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28500,2,900,3.26,13940980,24654894,83274281,13940980,3.26,56.54,16.74,16.74,406380588575,17.12,17.12,406380588575 +삼성전자,005930,2,69900,2,400,0.58,5315782,11526724,5919637922,5315782,0.58,46.12,0.09,0.09,372530803550,0.09,0.09,372530803550 +SK하이닉스,000660,3,277500,2,4000,1.46,1155909,3103427,728002365,1155909,1.46,37.25,0.16,0.16,320622893000,0.16,0.16,320622893000 +클로봇,466100,4,21950,2,1400,6.81,12626567,2313314,24764639,12626567,6.81,545.82,50.99,50.99,282717362950,52.01,52.01,282717362950 +엘앤씨바이오,290650,5,51600,2,9450,22.42,4574176,4165686,24618850,4574176,22.42,109.81,18.58,18.58,218920260275,17.23,17.23,218920260275 +이수페타시스,007660,6,68500,2,5300,8.39,3233339,1479178,73409219,3233339,8.39,218.59,4.40,4.40,217878313500,4.33,4.33,217878313500 +세진중공업,075580,7,23250,2,3950,20.47,8809312,3397109,56849456,8809312,20.47,259.32,15.50,15.50,198361040540,15.01,15.01,198361040540 +KODEX 레버리지,122630,8,25130,2,55,0.22,7691075,16686797,95850000,7691075,0.22,46.09,8.02,8.02,193597819947,8.04,8.04,193597819947 +한화오션,042660,9,110600,5,-1900,-1.69,1375060,19178684,306413394,1375060,-1.69,7.17,0.45,0.45,153308164100,0.45,0.45,153308164100 +KODEX 200선물인버스2X,252670,10,1288,5,-1,-0.08,113922196,215164608,1246600000,113922196,-0.08,52.95,9.14,9.14,146354828699,9.12,9.12,146354828699 +SK오션플랜트,100090,11,24900,5,-700,-2.73,5087322,12224141,60180336,5087322,-2.73,41.62,8.45,8.45,133149079800,8.89,8.89,133149079800 +KODEX 200,069500,12,43510,2,35,0.08,2586337,8861335,165050000,2586337,0.08,29.19,1.57,1.57,112668592802,1.57,1.57,112668592802 +디앤디파마텍,347850,13,168400,2,6200,3.82,669438,550442,10820699,669438,3.82,121.62,6.19,6.19,110916430550,6.09,6.09,110916430550 +KODEX 코스닥150레버리지,233740,14,9170,2,120,1.33,11065353,17096798,202300000,11065353,1.33,64.72,5.47,5.47,101315272521,5.46,5.46,101315272521 +알테오젠,196170,15,473500,5,-2000,-0.42,203859,269046,53464968,203859,-0.42,75.77,0.38,0.38,97341363750,0.38,0.38,97341363750 +NAVER,035420,16,226500,5,-2500,-1.09,424468,941824,156852638,424468,-1.09,45.07,0.27,0.27,96571600500,0.27,0.27,96571600500 +PS일렉트로닉스,332570,17,5370,2,470,9.59,17068073,7105264,43258755,17068073,9.59,240.22,39.46,39.46,94978517235,40.89,40.89,94978517235 +두산에너빌리티,034020,18,60700,5,-1100,-1.78,1343426,2993213,640561146,1343426,-1.78,44.88,0.21,0.21,81903793950,0.21,0.21,81903793950 +TIGER 미국S&P500,360750,19,22410,5,-115,-0.51,3549307,4560222,410250000,3549307,-0.51,77.83,0.87,0.87,79548341700,0.87,0.87,79548341700 +올릭스,226950,20,88100,5,-600,-0.68,860886,3417347,20106724,860886,-0.68,25.19,4.28,4.28,77557186100,4.38,4.38,77557186100 +오리엔탈정공,014940,21,9800,2,1000,11.36,7979174,2316116,45573661,7979174,11.36,344.51,17.51,17.51,75997403815,17.02,17.02,75997403815 +유한양행,000100,22,122800,2,3800,3.19,605532,209073,79968437,605532,3.19,289.63,0.76,0.76,74555887300,0.76,0.76,74555887300 +한화에어로스페이스,012450,23,943000,2,23000,2.50,75728,193204,51563401,75728,2.50,39.20,0.15,0.15,71035743500,0.15,0.15,71035743500 +현대힘스,460930,24,29200,2,750,2.64,2383337,8006839,35479871,2383337,2.64,29.77,6.72,6.72,69498805725,6.71,6.71,69498805725 +에이비엘바이오,298380,25,100100,5,-2900,-2.82,638522,1997375,54575095,638522,-2.82,31.97,1.17,1.17,64744100100,1.19,1.19,64744100100 +TIGER 미국테크TOP10 INDXX,381170,26,27335,5,-120,-0.44,2359682,2453533,126350000,2359682,-0.44,96.17,1.87,1.87,64554578626,1.87,1.87,64554578626 +카카오,035720,27,59500,2,1000,1.71,1061367,1536092,442124799,1061367,1.71,69.10,0.24,0.24,63366759200,0.24,0.24,63366759200 +HD한국조선해양,009540,28,421500,5,-7000,-1.63,147897,384775,70773116,147897,-1.63,38.44,0.21,0.21,62667977000,0.21,0.21,62667977000 +한라IMS,092460,29,17150,2,2510,17.14,3547177,322865,17109680,3547177,17.14,1098.66,20.73,20.73,59700225280,20.35,20.35,59700225280 +KODEX 미국S&P500,379800,30,20580,5,-105,-0.51,2840934,3916243,250350000,2840934,-0.51,72.54,1.13,1.13,58445109147,1.13,1.13,58445109147 diff --git a/top30/20250908/top30-tv-20250908-121001.csv b/top30/20250908/top30-tv-20250908-121001.csv new file mode 100644 index 000000000000..b9b78fd03ef1 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28850,2,1250,4.53,14319723,24654894,83274281,14319723,4.53,58.08,17.20,17.20,417299504075,17.37,17.37,417299504075 +삼성전자,005930,2,69900,2,400,0.58,5376390,11526724,5919637922,5376390,0.58,46.64,0.09,0.09,376769444550,0.09,0.09,376769444550 +SK하이닉스,000660,3,277500,2,4000,1.46,1181472,3103427,728002365,1181472,1.46,38.07,0.16,0.16,327716590750,0.16,0.16,327716590750 +클로봇,466100,4,22000,2,1450,7.06,12785028,2313314,24764639,12785028,7.06,552.67,51.63,51.63,286197315625,52.53,52.53,286197315625 +이수페타시스,007660,5,68800,2,5600,8.86,3369634,1479178,73409219,3369634,8.86,227.80,4.59,4.59,227247584600,4.50,4.50,227247584600 +엘앤씨바이오,290650,6,51200,2,9050,21.47,4652899,4165686,24618850,4652899,21.47,111.70,18.90,18.90,222970984825,17.69,17.69,222970984825 +세진중공업,075580,7,23300,2,4000,20.73,8890025,3397109,56849456,8890025,20.73,261.69,15.64,15.64,200238221590,15.12,15.12,200238221590 +KODEX 레버리지,122630,8,25150,2,75,0.30,7777029,16686797,95850000,7777029,0.30,46.61,8.11,8.11,195758985773,8.12,8.12,195758985773 +한화오션,042660,9,110600,5,-1900,-1.69,1398377,19178684,306413394,1398377,-1.69,7.29,0.46,0.46,155888894450,0.46,0.46,155888894450 +KODEX 200선물인버스2X,252670,10,1286,5,-3,-0.23,116095217,215164608,1246600000,116095217,-0.23,53.96,9.31,9.31,149151130250,9.30,9.30,149151130250 +SK오션플랜트,100090,11,24950,5,-650,-2.54,5118980,12224141,60180336,5118980,-2.54,41.88,8.51,8.51,133939778225,8.92,8.92,133939778225 +KODEX 200,069500,12,43535,2,60,0.14,2602511,8861335,165050000,2602511,0.14,29.37,1.58,1.58,113372631495,1.58,1.58,113372631495 +디앤디파마텍,347850,13,168200,2,6000,3.70,673718,550442,10820699,673718,3.70,122.40,6.23,6.23,111635260050,6.13,6.13,111635260050 +KODEX 코스닥150레버리지,233740,14,9170,2,120,1.33,11208783,17096798,202300000,11208783,1.33,65.56,5.54,5.54,102631216681,5.53,5.53,102631216681 +알테오젠,196170,15,474500,5,-1000,-0.21,206883,269046,53464968,206883,-0.21,76.90,0.39,0.39,98773755250,0.39,0.39,98773755250 +NAVER,035420,16,226500,5,-2500,-1.09,432182,941824,156852638,432182,-1.09,45.89,0.28,0.28,98319012000,0.28,0.28,98319012000 +PS일렉트로닉스,332570,17,5360,2,460,9.39,17303467,7105264,43258755,17303467,9.39,243.53,40.00,40.00,96243794710,41.51,41.51,96243794710 +TIGER 미국S&P500,360750,18,22435,5,-90,-0.40,4021227,4560222,410250000,4021227,-0.40,88.18,0.98,0.98,90130352559,0.98,0.98,90130352559 +두산에너빌리티,034020,19,60600,5,-1200,-1.94,1400690,2993213,640561146,1400690,-1.94,46.80,0.22,0.22,85378434800,0.22,0.22,85378434800 +올릭스,226950,20,88900,2,200,0.23,878181,3417347,20106724,878181,0.23,25.70,4.37,4.37,79091902700,4.42,4.42,79091902700 +한화에어로스페이스,012450,21,946000,2,26000,2.83,82791,193204,51563401,82791,2.83,42.85,0.16,0.16,77709388500,0.16,0.16,77709388500 +오리엔탈정공,014940,22,9910,2,1110,12.61,8136033,2316116,45573661,8136033,12.61,351.28,17.85,17.85,77547624920,17.17,17.17,77547624920 +유한양행,000100,23,122600,2,3600,3.03,612157,209073,79968437,612157,3.03,292.80,0.77,0.77,75369586550,0.77,0.77,75369586550 +현대힘스,460930,24,29350,2,900,3.16,2410964,8006839,35479871,2410964,3.16,30.11,6.80,6.80,70307814700,6.75,6.75,70307814700 +TIGER 미국테크TOP10 INDXX,381170,25,27375,5,-80,-0.29,2409979,2453533,126350000,2409979,-0.29,98.22,1.91,1.91,65930497289,1.91,1.91,65930497289 +에이비엘바이오,298380,26,100000,5,-3000,-2.91,648486,1997375,54575095,648486,-2.91,32.47,1.19,1.19,65741135500,1.20,1.20,65741135500 +HD한국조선해양,009540,27,420500,5,-8000,-1.87,155161,384775,70773116,155161,-1.87,40.33,0.22,0.22,65722515000,0.22,0.22,65722515000 +카카오,035720,28,59300,2,800,1.37,1091919,1536092,442124799,1091919,1.37,71.08,0.25,0.25,65180094400,0.25,0.25,65180094400 +한라IMS,092460,29,17650,2,3010,20.56,3730937,322865,17109680,3730937,20.56,1155.57,21.81,21.81,62908202575,20.83,20.83,62908202575 +KODEX 미국S&P500,379800,30,20600,5,-85,-0.41,2916562,3916243,250350000,2916562,-0.41,74.47,1.16,1.16,60002506292,1.16,1.16,60002506292 diff --git a/top30/20250908/top30-tv-20250908-122002.csv b/top30/20250908/top30-tv-20250908-122002.csv new file mode 100644 index 000000000000..5eafa6fbe443 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28550,2,950,3.44,14552870,24654894,83274281,14552870,3.44,59.03,17.48,17.48,423974260725,17.83,17.83,423974260725 +삼성전자,005930,2,69900,2,400,0.58,5472519,11526724,5919637922,5472519,0.58,47.48,0.09,0.09,383491271950,0.09,0.09,383491271950 +SK하이닉스,000660,3,277750,2,4250,1.55,1211030,3103427,728002365,1211030,1.55,39.02,0.17,0.17,335921928750,0.17,0.17,335921928750 +클로봇,466100,4,22000,2,1450,7.06,12889906,2313314,24764639,12889906,7.06,557.21,52.05,52.05,288503178375,52.95,52.95,288503178375 +이수페타시스,007660,5,68300,2,5100,8.07,3415160,1479178,73409219,3415160,8.07,230.88,4.65,4.65,230362571650,4.59,4.59,230362571650 +엘앤씨바이오,290650,6,50800,2,8650,20.52,4791715,4165686,24618850,4791715,20.52,115.03,19.46,19.46,230004744375,18.39,18.39,230004744375 +세진중공업,075580,7,23250,2,3950,20.47,8938924,3397109,56849456,8938924,20.47,263.13,15.72,15.72,201374775340,15.24,15.24,201374775340 +KODEX 레버리지,122630,8,25145,2,70,0.28,7863708,16686797,95850000,7863708,0.28,47.13,8.20,8.20,197938858313,8.21,8.21,197938858313 +한화오션,042660,9,110500,5,-2000,-1.78,1434645,19178684,306413394,1434645,-1.78,7.48,0.47,0.47,159898739050,0.47,0.47,159898739050 +KODEX 200선물인버스2X,252670,10,1286,5,-3,-0.23,117184369,215164608,1246600000,117184369,-0.23,54.46,9.40,9.40,150552786102,9.39,9.39,150552786102 +SK오션플랜트,100090,11,25050,5,-550,-2.15,5154060,12224141,60180336,5154060,-2.15,42.16,8.56,8.56,134815764775,8.94,8.94,134815764775 +KODEX 200,069500,12,43540,2,65,0.15,2663592,8861335,165050000,2663592,0.15,30.06,1.61,1.61,116031748318,1.61,1.61,116031748318 +디앤디파마텍,347850,13,167600,2,5400,3.33,676936,550442,10820699,676936,3.33,122.98,6.26,6.26,112174810600,6.19,6.19,112174810600 +KODEX 코스닥150레버리지,233740,14,9190,2,140,1.55,11319462,17096798,202300000,11319462,1.55,66.21,5.60,5.60,103647525788,5.58,5.58,103647525788 +NAVER,035420,15,226500,5,-2500,-1.09,441584,941824,156852638,441584,-1.09,46.89,0.28,0.28,100448449250,0.28,0.28,100448449250 +알테오젠,196170,16,475000,5,-500,-0.11,208230,269046,53464968,208230,-0.11,77.40,0.39,0.39,99413126250,0.39,0.39,99413126250 +PS일렉트로닉스,332570,17,5430,2,530,10.82,17503768,7105264,43258755,17503768,10.82,246.35,40.46,40.46,97326306035,41.43,41.43,97326306035 +두산에너빌리티,034020,18,60600,5,-1200,-1.94,1567886,2993213,640561146,1567886,-1.94,52.38,0.24,0.24,95508619350,0.25,0.25,95508619350 +TIGER 미국S&P500,360750,19,22445,5,-80,-0.36,4141406,4560222,410250000,4141406,-0.36,90.82,1.01,1.01,92827501848,1.01,1.01,92827501848 +오리엔탈정공,014940,20,10020,2,1220,13.86,8497917,2316116,45573661,8497917,13.86,366.90,18.65,18.65,81156975820,17.77,17.77,81156975820 +한화에어로스페이스,012450,21,947500,2,27500,2.99,85965,193204,51563401,85965,2.99,44.49,0.17,0.17,80714866000,0.17,0.17,80714866000 +올릭스,226950,22,89400,2,700,0.79,890580,3417347,20106724,890580,0.79,26.06,4.43,4.43,80195623400,4.46,4.46,80195623400 +유한양행,000100,23,122950,2,3950,3.32,617108,209073,79968437,617108,3.32,295.16,0.77,0.77,75977901700,0.77,0.77,75977901700 +한라IMS,092460,24,18200,2,3560,24.32,4349015,322865,17109680,4349015,24.32,1347.01,25.42,25.42,74094508845,23.79,23.79,74094508845 +현대힘스,460930,25,29400,2,950,3.34,2439635,8006839,35479871,2439635,3.34,30.47,6.88,6.88,71150506700,6.82,6.82,71150506700 +KODEX 미국S&P500,379800,26,20610,5,-75,-0.36,3282501,3916243,250350000,3282501,-0.36,83.82,1.31,1.31,67540017216,1.31,1.31,67540017216 +HD한국조선해양,009540,27,421500,5,-7000,-1.63,159335,384775,70773116,159335,-1.63,41.41,0.23,0.23,67478350250,0.23,0.23,67478350250 +TIGER 미국테크TOP10 INDXX,381170,28,27380,5,-75,-0.27,2455706,2453533,126350000,2455706,-0.27,100.09,1.94,1.94,67182401700,1.94,1.94,67182401700 +카카오,035720,29,59200,2,700,1.20,1114206,1536092,442124799,1114206,1.20,72.54,0.25,0.25,66500891000,0.25,0.25,66500891000 +에이비엘바이오,298380,30,99900,5,-3100,-3.01,654267,1997375,54575095,654267,-3.01,32.76,1.20,1.20,66318948850,1.22,1.22,66318948850 diff --git a/top30/20250908/top30-tv-20250908-123002.csv b/top30/20250908/top30-tv-20250908-123002.csv new file mode 100644 index 000000000000..212fed1b41ba --- /dev/null +++ b/top30/20250908/top30-tv-20250908-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28800,2,1200,4.35,14676344,24654894,83274281,14676344,4.35,59.53,17.62,17.62,427516369150,17.83,17.83,427516369150 +삼성전자,005930,2,69900,2,400,0.58,5534267,11526724,5919637922,5534267,0.58,48.01,0.09,0.09,387810229100,0.09,0.09,387810229100 +SK하이닉스,000660,3,277750,2,4250,1.55,1228540,3103427,728002365,1228540,1.55,39.59,0.17,0.17,340787936000,0.17,0.17,340787936000 +클로봇,466100,4,22100,2,1550,7.54,13090185,2313314,24764639,13090185,7.54,565.86,52.86,52.86,292923520100,53.52,53.52,292923520100 +엘앤씨바이오,290650,5,49900,2,7750,18.39,4913179,4165686,24618850,4913179,18.39,117.94,19.96,19.96,236121292800,19.22,19.22,236121292800 +이수페타시스,007660,6,68250,2,5050,7.99,3466233,1479178,73409219,3466233,7.99,234.34,4.72,4.72,233856387400,4.67,4.67,233856387400 +세진중공업,075580,7,23100,2,3800,19.69,8999548,3397109,56849456,8999548,19.69,264.92,15.83,15.83,202776548390,15.44,15.44,202776548390 +KODEX 레버리지,122630,8,25125,2,50,0.20,7988032,16686797,95850000,7988032,0.20,47.87,8.33,8.33,201065286978,8.35,8.35,201065286978 +한화오션,042660,9,110750,5,-1750,-1.56,1461907,19178684,306413394,1461907,-1.56,7.62,0.48,0.48,162916008850,0.48,0.48,162916008850 +KODEX 200선물인버스2X,252670,10,1288,5,-1,-0.08,117784640,215164608,1246600000,117784640,-0.08,54.74,9.45,9.45,151324998557,9.42,9.42,151324998557 +SK오션플랜트,100090,11,25100,5,-500,-1.95,5194679,12224141,60180336,5194679,-1.95,42.50,8.63,8.63,135833252225,8.99,8.99,135833252225 +KODEX 200,069500,12,43520,2,45,0.10,2683036,8861335,165050000,2683036,0.10,30.28,1.63,1.63,116878229600,1.63,1.63,116878229600 +디앤디파마텍,347850,13,167200,2,5000,3.08,682447,550442,10820699,682447,3.08,123.98,6.31,6.31,113096003900,6.25,6.25,113096003900 +KODEX 코스닥150레버리지,233740,14,9185,2,135,1.49,11515540,17096798,202300000,11515540,1.49,67.35,5.69,5.69,105450260183,5.68,5.68,105450260183 +NAVER,035420,15,226500,5,-2500,-1.09,445606,941824,156852638,445606,-1.09,47.31,0.28,0.28,101358857250,0.29,0.29,101358857250 +알테오젠,196170,16,475500,3,0,0.00,210886,269046,53464968,210886,0.00,78.38,0.39,0.39,100675109250,0.40,0.40,100675109250 +두산에너빌리티,034020,17,60600,5,-1200,-1.94,1652038,2993213,640561146,1652038,-1.94,55.19,0.26,0.26,100607000250,0.26,0.26,100607000250 +PS일렉트로닉스,332570,18,5430,2,530,10.82,17649929,7105264,43258755,17649929,10.82,248.41,40.80,40.80,98120034810,41.77,41.77,98120034810 +TIGER 미국S&P500,360750,19,22465,5,-60,-0.27,4254896,4560222,410250000,4254896,-0.27,93.30,1.04,1.04,95375821649,1.03,1.03,95375821649 +한화에어로스페이스,012450,20,946000,2,26000,2.83,90519,193204,51563401,90519,2.83,46.85,0.18,0.18,85030555500,0.17,0.17,85030555500 +오리엔탈정공,014940,21,10020,2,1220,13.86,8788752,2316116,45573661,8788752,13.86,379.46,19.28,19.28,84073274535,18.41,18.41,84073274535 +한라IMS,092460,22,18660,2,4020,27.46,4814115,322865,17109680,4814115,27.46,1491.06,28.14,28.14,82703622805,25.90,25.90,82703622805 +올릭스,226950,23,89300,2,600,0.68,902260,3417347,20106724,902260,0.68,26.40,4.49,4.49,81235944250,4.52,4.52,81235944250 +유한양행,000100,24,123100,2,4100,3.45,624449,209073,79968437,624449,3.45,298.68,0.78,0.78,76881240500,0.78,0.78,76881240500 +현대힘스,460930,25,29450,2,1000,3.51,2507152,8006839,35479871,2507152,3.51,31.31,7.07,7.07,73142094875,7.00,7.00,73142094875 +KODEX 미국S&P500,379800,26,20630,5,-55,-0.27,3493868,3916243,250350000,3493868,-0.27,89.21,1.40,1.40,71896987712,1.39,1.39,71896987712 +TIGER 미국테크TOP10 INDXX,381170,27,27400,5,-55,-0.20,2530411,2453533,126350000,2530411,-0.20,103.13,2.00,2.00,69228233066,2.00,2.00,69228233066 +HD한국조선해양,009540,28,421500,5,-7000,-1.63,160976,384775,70773116,160976,-1.63,41.84,0.23,0.23,68169640750,0.23,0.23,68169640750 +카카오,035720,29,59200,2,700,1.20,1132135,1536092,442124799,1132135,1.20,73.70,0.26,0.26,67561878150,0.26,0.26,67561878150 +에이비엘바이오,298380,30,100100,5,-2900,-2.82,660966,1997375,54575095,660966,-2.82,33.09,1.21,1.21,66989151900,1.23,1.23,66989151900 diff --git a/top30/20250908/top30-tv-20250908-124001.csv b/top30/20250908/top30-tv-20250908-124001.csv new file mode 100644 index 000000000000..941f2916b5bd --- /dev/null +++ b/top30/20250908/top30-tv-20250908-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28750,2,1150,4.17,14850061,24654894,83274281,14850061,4.17,60.23,17.83,17.83,432524867075,18.07,18.07,432524867075 +삼성전자,005930,2,69850,2,350,0.50,5842987,11526724,5919637922,5842987,0.50,50.69,0.10,0.10,409366405250,0.10,0.10,409366405250 +SK하이닉스,000660,3,278000,2,4500,1.65,1245186,3103427,728002365,1245186,1.65,40.12,0.17,0.17,345411384250,0.17,0.17,345411384250 +클로봇,466100,4,22000,2,1450,7.06,13167932,2313314,24764639,13167932,7.06,569.22,53.17,53.17,294635088275,54.08,54.08,294635088275 +엘앤씨바이오,290650,5,51000,2,8850,21.00,5012531,4165686,24618850,5012531,21.00,120.33,20.36,20.36,241138545500,19.21,19.21,241138545500 +이수페타시스,007660,6,68300,2,5100,8.07,3502072,1479178,73409219,3502072,8.07,236.76,4.77,4.77,236303268300,4.71,4.71,236303268300 +KODEX 레버리지,122630,7,25125,2,50,0.20,8212445,16686797,95850000,8212445,0.20,49.22,8.57,8.57,206702446908,8.58,8.58,206702446908 +세진중공업,075580,8,23050,2,3750,19.43,9040446,3397109,56849456,9040446,19.43,266.12,15.90,15.90,203720772190,15.55,15.55,203720772190 +한화오션,042660,9,110800,5,-1700,-1.51,1475211,19178684,306413394,1475211,-1.51,7.69,0.48,0.48,164389581100,0.48,0.48,164389581100 +KODEX 200선물인버스2X,252670,10,1288,5,-1,-0.08,119256410,215164608,1246600000,119256410,-0.08,55.43,9.57,9.57,153220639476,9.54,9.54,153220639476 +SK오션플랜트,100090,11,25050,5,-550,-2.15,5227223,12224141,60180336,5227223,-2.15,42.76,8.69,8.69,136649446375,9.06,9.06,136649446375 +KODEX 200,069500,12,43510,2,35,0.08,2711300,8861335,165050000,2711300,0.08,30.60,1.64,1.64,118107994254,1.64,1.64,118107994254 +디앤디파마텍,347850,13,167100,2,4900,3.02,684957,550442,10820699,684957,3.02,124.44,6.33,6.33,113515954250,6.28,6.28,113515954250 +KODEX 코스닥150레버리지,233740,14,9185,2,135,1.49,11609314,17096798,202300000,11609314,1.49,67.90,5.74,5.74,106311413893,5.72,5.72,106311413893 +두산에너빌리티,034020,15,60600,5,-1200,-1.94,1736592,2993213,640561146,1736592,-1.94,58.02,0.27,0.27,105734757500,0.27,0.27,105734757500 +NAVER,035420,16,226500,5,-2500,-1.09,452728,941824,156852638,452728,-1.09,48.07,0.29,0.29,102971943500,0.29,0.29,102971943500 +알테오젠,196170,17,476000,2,500,0.11,213121,269046,53464968,213121,0.11,79.21,0.40,0.40,101738319250,0.40,0.40,101738319250 +TIGER 미국S&P500,360750,18,22470,5,-55,-0.24,4434053,4560222,410250000,4434053,-0.24,97.23,1.08,1.08,99400569900,1.08,1.08,99400569900 +PS일렉트로닉스,332570,19,5450,2,550,11.22,17827538,7105264,43258755,17827538,11.22,250.91,41.21,41.21,99089340345,42.03,42.03,99089340345 +오리엔탈정공,014940,20,10050,2,1250,14.20,9195204,2316116,45573661,9195204,14.20,397.01,20.18,20.18,88167249350,19.25,19.25,88167249350 +한라IMS,092460,21,18380,2,3740,25.55,5042971,322865,17109680,5042971,25.55,1561.94,29.47,29.47,86933465355,27.64,27.64,86933465355 +한화에어로스페이스,012450,22,946000,2,26000,2.83,91603,193204,51563401,91603,2.83,47.41,0.18,0.18,86056283500,0.18,0.18,86056283500 +올릭스,226950,23,89400,2,700,0.79,912408,3417347,20106724,912408,0.79,26.70,4.54,4.54,82143847600,4.57,4.57,82143847600 +유한양행,000100,24,123300,2,4300,3.61,631882,209073,79968437,631882,3.61,302.23,0.79,0.79,77796454250,0.79,0.79,77796454250 +HD한국조선해양,009540,25,419500,5,-9000,-2.10,179659,384775,70773116,179659,-2.10,46.69,0.25,0.25,76012979500,0.26,0.26,76012979500 +현대힘스,460930,26,29375,2,925,3.25,2522586,8006839,35479871,2522586,3.25,31.51,7.11,7.11,73595724475,7.06,7.06,73595724475 +KODEX 미국S&P500,379800,27,20635,5,-50,-0.24,3512438,3916243,250350000,3512438,-0.24,89.69,1.40,1.40,72280101982,1.40,1.40,72280101982 +TIGER 미국테크TOP10 INDXX,381170,28,27410,5,-45,-0.16,2554977,2453533,126350000,2554977,-0.16,104.13,2.02,2.02,69901500726,2.02,2.02,69901500726 +카카오,035720,29,59200,2,700,1.20,1157964,1536092,442124799,1157964,1.20,75.38,0.26,0.26,69092077650,0.26,0.26,69092077650 +에이비엘바이오,298380,30,100100,5,-2900,-2.82,671011,1997375,54575095,671011,-2.82,33.59,1.23,1.23,67994373950,1.24,1.24,67994373950 diff --git a/top30/20250908/top30-tv-20250908-125001.csv b/top30/20250908/top30-tv-20250908-125001.csv new file mode 100644 index 000000000000..f59e12d59bfb --- /dev/null +++ b/top30/20250908/top30-tv-20250908-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28900,2,1300,4.71,15028267,24654894,83274281,15028267,4.71,60.95,18.05,18.05,437685503000,18.19,18.19,437685503000 +삼성전자,005930,2,69800,2,300,0.43,5916506,11526724,5919637922,5916506,0.43,51.33,0.10,0.10,414502231150,0.10,0.10,414502231150 +SK하이닉스,000660,3,277750,2,4250,1.55,1271272,3103427,728002365,1271272,1.55,40.96,0.17,0.17,352658550500,0.17,0.17,352658550500 +클로봇,466100,4,21800,2,1250,6.08,13275591,2313314,24764639,13275591,6.08,573.88,53.61,53.61,296998465550,55.01,55.01,296998465550 +엘앤씨바이오,290650,5,50000,2,7850,18.62,5101382,4165686,24618850,5101382,18.62,122.46,20.72,20.72,245591820550,19.95,19.95,245591820550 +이수페타시스,007660,6,68600,2,5400,8.54,3569947,1479178,73409219,3569947,8.54,241.35,4.86,4.86,240965731200,4.78,4.78,240965731200 +KODEX 레버리지,122630,7,25145,2,70,0.28,8313146,16686797,95850000,8313146,0.28,49.82,8.67,8.67,209234614363,8.68,8.68,209234614363 +세진중공업,075580,8,23150,2,3850,19.95,9101401,3397109,56849456,9101401,19.95,267.92,16.01,16.01,205134585040,15.59,15.59,205134585040 +한화오션,042660,9,110900,5,-1600,-1.42,1497307,19178684,306413394,1497307,-1.42,7.81,0.49,0.49,166839776600,0.49,0.49,166839776600 +KODEX 200선물인버스2X,252670,10,1286,5,-3,-0.23,120424230,215164608,1246600000,120424230,-0.23,55.97,9.66,9.66,154722787080,9.65,9.65,154722787080 +SK오션플랜트,100090,11,25200,5,-400,-1.56,5274298,12224141,60180336,5274298,-1.56,43.15,8.76,8.76,137836091500,9.09,9.09,137836091500 +KODEX 200,069500,12,43530,2,55,0.13,2745990,8861335,165050000,2745990,0.13,30.99,1.66,1.66,119618109822,1.66,1.66,119618109822 +두산에너빌리티,034020,13,61000,5,-800,-1.29,1926621,2993213,640561146,1926621,-1.29,64.37,0.30,0.30,117323642800,0.30,0.30,117323642800 +디앤디파마텍,347850,14,168000,2,5800,3.58,688840,550442,10820699,688840,3.58,125.14,6.37,6.37,114167481000,6.28,6.28,114167481000 +KODEX 코스닥150레버리지,233740,15,9205,2,155,1.71,11773851,17096798,202300000,11773851,1.71,68.87,5.82,5.82,107825200617,5.79,5.79,107825200617 +NAVER,035420,16,226500,5,-2500,-1.09,456975,941824,156852638,456975,-1.09,48.52,0.29,0.29,103934388250,0.29,0.29,103934388250 +알테오젠,196170,17,476000,2,500,0.11,214775,269046,53464968,214775,0.11,79.83,0.40,0.40,102525093250,0.40,0.40,102525093250 +TIGER 미국S&P500,360750,18,22465,5,-60,-0.27,4460863,4560222,410250000,4460863,-0.27,97.82,1.09,1.09,100002835042,1.09,1.09,100002835042 +PS일렉트로닉스,332570,19,5460,2,560,11.43,17933453,7105264,43258755,17933453,11.43,252.40,41.46,41.46,99666920145,42.20,42.20,99666920145 +오리엔탈정공,014940,20,10260,2,1460,16.59,10020984,2316116,45573661,10020984,16.59,432.66,21.99,21.99,96649806700,20.67,20.67,96649806700 +한화에어로스페이스,012450,21,947000,2,27000,2.93,97603,193204,51563401,97603,2.93,50.52,0.19,0.19,91743931000,0.19,0.19,91743931000 +한라IMS,092460,22,18450,2,3810,26.02,5256257,322865,17109680,5256257,26.02,1628.00,30.72,30.72,90845199045,28.78,28.78,90845199045 +올릭스,226950,23,89400,2,700,0.79,920984,3417347,20106724,920984,0.79,26.95,4.58,4.58,82909678850,4.61,4.61,82909678850 +유한양행,000100,24,123100,2,4100,3.45,641131,209073,79968437,641131,3.45,306.65,0.80,0.80,78936561300,0.80,0.80,78936561300 +HD한국조선해양,009540,25,421000,5,-7500,-1.75,183684,384775,70773116,183684,-1.75,47.74,0.26,0.26,77705345000,0.26,0.26,77705345000 +현대힘스,460930,26,29400,2,950,3.34,2541011,8006839,35479871,2541011,3.34,31.74,7.16,7.16,74137742550,7.11,7.11,74137742550 +KODEX 미국S&P500,379800,27,20622,5,-63,-0.30,3539643,3916243,250350000,3539643,-0.30,90.38,1.41,1.41,72841258689,1.41,1.41,72841258689 +TIGER 미국테크TOP10 INDXX,381170,28,27400,5,-55,-0.20,2563231,2453533,126350000,2563231,-0.20,104.47,2.03,2.03,70127684306,2.03,2.03,70127684306 +카카오,035720,29,59300,2,800,1.37,1166468,1536092,442124799,1166468,1.37,75.94,0.26,0.26,69595967050,0.27,0.27,69595967050 +에이비엘바이오,298380,30,100500,5,-2500,-2.43,680543,1997375,54575095,680543,-2.43,34.07,1.25,1.25,68950201450,1.26,1.26,68950201450 diff --git a/top30/20250908/top30-tv-20250908-130001.csv b/top30/20250908/top30-tv-20250908-130001.csv new file mode 100644 index 000000000000..501be3025beb --- /dev/null +++ b/top30/20250908/top30-tv-20250908-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29200,2,1600,5.80,15155724,24654894,83274281,15155724,5.80,61.47,18.20,18.20,441377682875,18.15,18.15,441377682875 +삼성전자,005930,2,69850,2,350,0.50,6037721,11526724,5919637922,6037721,0.50,52.38,0.10,0.10,422973324700,0.10,0.10,422973324700 +SK하이닉스,000660,3,276750,2,3250,1.19,1324874,3103427,728002365,1324874,1.19,42.69,0.18,0.18,367521369500,0.18,0.18,367521369500 +클로봇,466100,4,21850,2,1300,6.33,13378665,2313314,24764639,13378665,6.33,578.33,54.02,54.02,299249775500,55.30,55.30,299249775500 +엘앤씨바이오,290650,5,50400,2,8250,19.57,5200238,4165686,24618850,5200238,19.57,124.84,21.12,21.12,250582948725,20.20,20.20,250582948725 +이수페타시스,007660,6,68400,2,5200,8.23,3594989,1479178,73409219,3594989,8.23,243.04,4.90,4.90,242681300600,4.83,4.83,242681300600 +KODEX 레버리지,122630,7,25145,2,70,0.28,8443921,16686797,95850000,8443921,0.28,50.60,8.81,8.81,212523991182,8.82,8.82,212523991182 +세진중공업,075580,8,23150,2,3850,19.95,9147618,3397109,56849456,9147618,19.95,269.28,16.09,16.09,206206021615,15.67,15.67,206206021615 +한화오션,042660,9,111200,5,-1300,-1.16,1521403,19178684,306413394,1521403,-1.16,7.93,0.50,0.50,169515365350,0.50,0.50,169515365350 +KODEX 200선물인버스2X,252670,10,1286,5,-3,-0.23,121257034,215164608,1246600000,121257034,-0.23,56.36,9.73,9.73,155794028834,9.72,9.72,155794028834 +SK오션플랜트,100090,11,25300,5,-300,-1.17,5313152,12224141,60180336,5313152,-1.17,43.46,8.83,8.83,138818312750,9.12,9.12,138818312750 +KODEX 200,069500,12,43535,2,60,0.14,2796114,8861335,165050000,2796114,0.14,31.55,1.69,1.69,121800602894,1.70,1.70,121800602894 +두산에너빌리티,034020,13,61100,5,-700,-1.13,1973933,2993213,640561146,1973933,-1.13,65.95,0.31,0.31,120208363500,0.31,0.31,120208363500 +KODEX 코스닥150레버리지,233740,14,9225,2,175,1.93,12527198,17096798,202300000,12527198,1.93,73.27,6.19,6.19,114776333878,6.15,6.15,114776333878 +디앤디파마텍,347850,15,167900,2,5700,3.51,692107,550442,10820699,692107,3.51,125.74,6.40,6.40,114715933300,6.31,6.31,114715933300 +NAVER,035420,16,227000,5,-2000,-0.87,464685,941824,156852638,464685,-0.87,49.34,0.30,0.30,105681053750,0.30,0.30,105681053750 +알테오젠,196170,17,476500,2,1000,0.21,217490,269046,53464968,217490,0.21,80.84,0.41,0.41,103816665750,0.41,0.41,103816665750 +오리엔탈정공,014940,18,10430,2,1630,18.52,10555798,2316116,45573661,10555798,18.52,455.75,23.16,23.16,102149107565,21.49,21.49,102149107565 +TIGER 미국S&P500,360750,19,22470,5,-55,-0.24,4528777,4560222,410250000,4528777,-0.24,99.31,1.10,1.10,101528553492,1.10,1.10,101528553492 +PS일렉트로닉스,332570,20,5450,2,550,11.22,18031067,7105264,43258755,18031067,11.22,253.77,41.68,41.68,100200268590,42.50,42.50,100200268590 +한화에어로스페이스,012450,21,946000,2,26000,2.83,100245,193204,51563401,100245,2.83,51.89,0.19,0.19,94245702500,0.19,0.19,94245702500 +한라IMS,092460,22,18300,2,3660,25.00,5393127,322865,17109680,5393127,25.00,1670.40,31.52,31.52,93361895460,29.82,29.82,93361895460 +올릭스,226950,23,89800,2,1100,1.24,929184,3417347,20106724,929184,1.24,27.19,4.62,4.62,83645537400,4.63,4.63,83645537400 +유한양행,000100,24,122600,2,3600,3.03,650324,209073,79968437,650324,3.03,311.05,0.81,0.81,80066186300,0.82,0.82,80066186300 +HD한국조선해양,009540,25,422500,5,-6000,-1.40,186599,384775,70773116,186599,-1.40,48.50,0.26,0.26,78935010750,0.26,0.26,78935010750 +KODEX 미국S&P500,379800,26,20630,5,-55,-0.27,3682915,3916243,250350000,3682915,-0.27,94.04,1.47,1.47,75796963721,1.47,1.47,75796963721 +현대힘스,460930,27,29400,2,950,3.34,2563281,8006839,35479871,2563281,3.34,32.01,7.22,7.22,74792316000,7.17,7.17,74792316000 +TIGER 미국테크TOP10 INDXX,381170,28,27405,5,-50,-0.18,2581159,2453533,126350000,2581159,-0.18,105.20,2.04,2.04,70619020845,2.04,2.04,70619020845 +에이비엘바이오,298380,29,100000,5,-3000,-2.91,694549,1997375,54575095,694549,-2.91,34.77,1.27,1.27,70353599850,1.29,1.29,70353599850 +카카오,035720,30,59200,2,700,1.20,1176478,1536092,442124799,1176478,1.20,76.59,0.27,0.27,70188850100,0.27,0.27,70188850100 diff --git a/top30/20250908/top30-tv-20250908-131001.csv b/top30/20250908/top30-tv-20250908-131001.csv new file mode 100644 index 000000000000..fe50bf732930 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29100,2,1500,5.43,15317265,24654894,83274281,15317265,5.43,62.13,18.39,18.39,446079490550,18.41,18.41,446079490550 +삼성전자,005930,2,69850,2,350,0.50,6119862,11526724,5919637922,6119862,0.50,53.09,0.10,0.10,428714587750,0.10,0.10,428714587750 +SK하이닉스,000660,3,276750,2,3250,1.19,1361418,3103427,728002365,1361418,1.19,43.87,0.19,0.19,377630040750,0.19,0.19,377630040750 +클로봇,466100,4,21950,2,1400,6.81,13446921,2313314,24764639,13446921,6.81,581.28,54.30,54.30,300747722625,55.33,55.33,300747722625 +엘앤씨바이오,290650,5,50300,2,8150,19.34,5290025,4165686,24618850,5290025,19.34,126.99,21.49,21.49,255080102500,20.60,20.60,255080102500 +이수페타시스,007660,6,68500,2,5300,8.39,3623520,1479178,73409219,3623520,8.39,244.97,4.94,4.94,244631815900,4.86,4.86,244631815900 +KODEX 레버리지,122630,7,25140,2,65,0.26,8493035,16686797,95850000,8493035,0.26,50.90,8.86,8.86,213759316964,8.87,8.87,213759316964 +세진중공업,075580,8,23150,2,3850,19.95,9189423,3397109,56849456,9189423,19.95,270.51,16.16,16.16,207176339865,15.74,15.74,207176339865 +한화오션,042660,9,110900,5,-1600,-1.42,1565899,19178684,306413394,1565899,-1.42,8.16,0.51,0.51,174453888950,0.51,0.51,174453888950 +KODEX 200선물인버스2X,252670,10,1287,5,-2,-0.16,121774899,215164608,1246600000,121774899,-0.16,56.60,9.77,9.77,156460015339,9.75,9.75,156460015339 +SK오션플랜트,100090,11,25900,2,300,1.17,5488066,12224141,60180336,5488066,1.17,44.90,9.12,9.12,143298354050,9.19,9.19,143298354050 +KODEX 200,069500,12,43535,2,60,0.14,2885246,8861335,165050000,2885246,0.14,32.56,1.75,1.75,125681522031,1.75,1.75,125681522031 +두산에너빌리티,034020,13,60800,5,-1000,-1.62,2008091,2993213,640561146,2008091,-1.62,67.09,0.31,0.31,122289576950,0.31,0.31,122289576950 +KODEX 코스닥150레버리지,233740,14,9215,2,165,1.82,12705210,17096798,202300000,12705210,1.82,74.31,6.28,6.28,116418193079,6.24,6.24,116418193079 +디앤디파마텍,347850,15,168100,2,5900,3.64,694980,550442,10820699,694980,3.64,126.26,6.42,6.42,115197903300,6.33,6.33,115197903300 +NAVER,035420,16,227000,5,-2000,-0.87,484070,941824,156852638,484070,-0.87,51.40,0.31,0.31,110078779000,0.31,0.31,110078779000 +오리엔탈정공,014940,17,10380,2,1580,17.95,11306941,2316116,45573661,11306941,17.95,488.19,24.81,24.81,109996095560,23.25,23.25,109996095560 +알테오젠,196170,18,476000,2,500,0.11,220153,269046,53464968,220153,0.11,81.83,0.41,0.41,105083832250,0.41,0.41,105083832250 +TIGER 미국S&P500,360750,19,22450,5,-75,-0.33,4681408,4560222,410250000,4681408,-0.33,102.66,1.14,1.14,104956226628,1.14,1.14,104956226628 +PS일렉트로닉스,332570,20,5460,2,560,11.43,18072596,7105264,43258755,18072596,11.43,254.36,41.78,41.78,100426898820,42.52,42.52,100426898820 +한화에어로스페이스,012450,21,947000,2,27000,2.93,102161,193204,51563401,102161,2.93,52.88,0.20,0.20,96059619500,0.20,0.20,96059619500 +한라IMS,092460,22,18150,2,3510,23.98,5481914,322865,17109680,5481914,23.98,1697.90,32.04,32.04,94979320520,30.59,30.59,94979320520 +올릭스,226950,23,90100,2,1400,1.58,942687,3417347,20106724,942687,1.58,27.59,4.69,4.69,84861237400,4.68,4.68,84861237400 +유한양행,000100,24,122700,2,3700,3.11,658001,209073,79968437,658001,3.11,314.72,0.82,0.82,81007853750,0.83,0.83,81007853750 +HD한국조선해양,009540,25,421000,5,-7500,-1.75,191114,384775,70773116,191114,-1.75,49.67,0.27,0.27,80838706250,0.27,0.27,80838706250 +KODEX 미국S&P500,379800,26,20615,5,-70,-0.34,3809493,3916243,250350000,3809493,-0.34,97.27,1.52,1.52,78407193491,1.52,1.52,78407193491 +현대힘스,460930,27,29650,2,1200,4.22,2640460,8006839,35479871,2640460,4.22,32.98,7.44,7.44,77071360475,7.33,7.33,77071360475 +에이비엘바이오,298380,28,99600,5,-3400,-3.30,716862,1997375,54575095,716862,-3.30,35.89,1.31,1.31,72579495350,1.34,1.34,72579495350 +카카오,035720,29,59300,2,800,1.37,1202333,1536092,442124799,1202333,1.37,78.27,0.27,0.27,71721798500,0.27,0.27,71721798500 +TIGER 미국테크TOP10 INDXX,381170,30,27390,5,-65,-0.24,2594085,2453533,126350000,2594085,-0.24,105.73,2.05,2.05,70973171277,2.05,2.05,70973171277 diff --git a/top30/20250908/top30-tv-20250908-132001.csv b/top30/20250908/top30-tv-20250908-132001.csv new file mode 100644 index 000000000000..6eb1069ac3d1 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29100,2,1500,5.43,15440446,24654894,83274281,15440446,5.43,62.63,18.54,18.54,449668837325,18.56,18.56,449668837325 +삼성전자,005930,2,69900,2,400,0.58,6250968,11526724,5919637922,6250968,0.58,54.23,0.11,0.11,437879519850,0.11,0.11,437879519850 +SK하이닉스,000660,3,276250,2,2750,1.01,1403151,3103427,728002365,1403151,1.01,45.21,0.19,0.19,389183967500,0.19,0.19,389183967500 +클로봇,466100,4,22000,2,1450,7.06,13516799,2313314,24764639,13516799,7.06,584.30,54.58,54.58,302277315975,55.48,55.48,302277315975 +엘앤씨바이오,290650,5,50700,2,8550,20.28,5343242,4165686,24618850,5343242,20.28,128.27,21.70,21.70,257760662900,20.65,20.65,257760662900 +이수페타시스,007660,6,68300,2,5100,8.07,3656498,1479178,73409219,3656498,8.07,247.20,4.98,4.98,246885490550,4.92,4.92,246885490550 +KODEX 레버리지,122630,7,25125,2,50,0.20,8593308,16686797,95850000,8593308,0.20,51.50,8.97,8.97,216279043474,8.98,8.98,216279043474 +세진중공업,075580,8,23150,2,3850,19.95,9259078,3397109,56849456,9259078,19.95,272.56,16.29,16.29,208786653840,15.86,15.86,208786653840 +한화오션,042660,9,111000,5,-1500,-1.33,1589006,19178684,306413394,1589006,-1.33,8.29,0.52,0.52,177018178850,0.52,0.52,177018178850 +KODEX 200선물인버스2X,252670,10,1287,5,-2,-0.16,123600058,215164608,1246600000,123600058,-0.16,57.44,9.91,9.91,158809926886,9.90,9.90,158809926886 +SK오션플랜트,100090,11,26300,2,700,2.73,5791571,12224141,60180336,5791571,2.73,47.38,9.62,9.62,151195361475,9.55,9.55,151195361475 +KODEX 200,069500,12,43515,2,40,0.09,3005114,8861335,165050000,3005114,0.09,33.91,1.82,1.82,130898217870,1.82,1.82,130898217870 +두산에너빌리티,034020,13,60800,5,-1000,-1.62,2029434,2993213,640561146,2029434,-1.62,67.80,0.32,0.32,123588515450,0.32,0.32,123588515450 +KODEX 코스닥150레버리지,233740,14,9200,2,150,1.66,12904896,17096798,202300000,12904896,1.66,75.48,6.38,6.38,118256994698,6.35,6.35,118256994698 +디앤디파마텍,347850,15,165800,2,3600,2.22,708063,550442,10820699,708063,2.22,128.64,6.54,6.54,117375954900,6.54,6.54,117375954900 +오리엔탈정공,014940,16,10300,2,1500,17.05,11652576,2316116,45573661,11652576,17.05,503.11,25.57,25.57,113556774380,24.19,24.19,113556774380 +NAVER,035420,17,226750,5,-2250,-0.98,490875,941824,156852638,490875,-0.98,52.12,0.31,0.31,111622357750,0.31,0.31,111622357750 +TIGER 미국S&P500,360750,18,22450,5,-75,-0.33,4759100,4560222,410250000,4759100,-0.33,104.36,1.16,1.16,106700273757,1.16,1.16,106700273757 +알테오젠,196170,19,476000,2,500,0.11,222098,269046,53464968,222098,0.11,82.55,0.42,0.42,106008796750,0.42,0.42,106008796750 +현대힘스,460930,20,29900,2,1450,5.10,3531713,8006839,35479871,3531713,5.10,44.11,9.95,9.95,103984637900,9.80,9.80,103984637900 +PS일렉트로닉스,332570,21,5420,2,520,10.61,18187259,7105264,43258755,18187259,10.61,255.97,42.04,42.04,101051347785,43.10,43.10,101051347785 +한화에어로스페이스,012450,22,946500,2,26500,2.88,104418,193204,51563401,104418,2.88,54.05,0.20,0.20,98197402500,0.20,0.20,98197402500 +한라IMS,092460,23,18220,2,3580,24.45,5564788,322865,17109680,5564788,24.45,1723.56,32.52,32.52,96488659580,30.95,30.95,96488659580 +올릭스,226950,24,89900,2,1200,1.35,948725,3417347,20106724,948725,1.35,27.76,4.72,4.72,85404114700,4.72,4.72,85404114700 +HD한국조선해양,009540,25,421000,5,-7500,-1.75,194957,384775,70773116,194957,-1.75,50.67,0.28,0.28,82456119750,0.28,0.28,82456119750 +유한양행,000100,26,122700,2,3700,3.11,665405,209073,79968437,665405,3.11,318.26,0.83,0.83,81916151250,0.83,0.83,81916151250 +KODEX 미국S&P500,379800,27,20615,5,-70,-0.34,3892926,3916243,250350000,3892926,-0.34,99.40,1.55,1.55,80127177158,1.55,1.55,80127177158 +TIGER 미국테크TOP10 INDXX,381170,28,27400,5,-55,-0.20,2844953,2453533,126350000,2844953,-0.20,115.95,2.25,2.25,77844808917,2.25,2.25,77844808917 +에이비엘바이오,298380,29,99700,5,-3300,-3.20,728453,1997375,54575095,728453,-3.20,36.47,1.33,1.33,73734379700,1.36,1.36,73734379700 +카카오,035720,30,59300,2,800,1.37,1217240,1536092,442124799,1217240,1.37,79.24,0.28,0.28,72605093750,0.28,0.28,72605093750 diff --git a/top30/20250908/top30-tv-20250908-133001.csv b/top30/20250908/top30-tv-20250908-133001.csv new file mode 100644 index 000000000000..54a425483a77 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,28950,2,1350,4.89,15557076,24654894,83274281,15557076,4.89,63.10,18.68,18.68,453046937850,18.79,18.79,453046937850 +삼성전자,005930,2,69850,2,350,0.50,6359085,11526724,5919637922,6359085,0.50,55.17,0.11,0.11,445436608850,0.11,0.11,445436608850 +SK하이닉스,000660,3,276250,2,2750,1.01,1414901,3103427,728002365,1414901,1.01,45.59,0.19,0.19,392431640750,0.20,0.20,392431640750 +클로봇,466100,4,21800,2,1250,6.08,13602110,2313314,24764639,13602110,6.08,587.99,54.93,54.93,304147800650,56.34,56.34,304147800650 +엘앤씨바이오,290650,5,50400,2,8250,19.57,5423070,4165686,24618850,5423070,19.57,130.18,22.03,22.03,261810793000,21.10,21.10,261810793000 +이수페타시스,007660,6,68500,2,5300,8.39,3676615,1479178,73409219,3676615,8.39,248.56,5.01,5.01,248260929150,4.94,4.94,248260929150 +KODEX 레버리지,122630,7,25130,2,55,0.22,8672217,16686797,95850000,8672217,0.22,51.97,9.05,9.05,218261687261,9.06,9.06,218261687261 +세진중공업,075580,8,23150,2,3850,19.95,9289388,3397109,56849456,9289388,19.95,273.45,16.34,16.34,209486105090,15.92,15.92,209486105090 +한화오션,042660,9,110800,5,-1700,-1.51,1612782,19178684,306413394,1612782,-1.51,8.41,0.53,0.53,179654501900,0.53,0.53,179654501900 +KODEX 200선물인버스2X,252670,10,1288,5,-1,-0.08,124080989,215164608,1246600000,124080989,-0.08,57.67,9.95,9.95,159429343457,9.93,9.93,159429343457 +SK오션플랜트,100090,11,25850,2,250,0.98,5945051,12224141,60180336,5945051,0.98,48.63,9.88,9.88,155192377575,9.98,9.98,155192377575 +KODEX 200,069500,12,43517,2,42,0.10,3068684,8861335,165050000,3068684,0.10,34.63,1.86,1.86,133664503816,1.86,1.86,133664503816 +두산에너빌리티,034020,13,60700,5,-1100,-1.78,2075279,2993213,640561146,2075279,-1.78,69.33,0.32,0.32,126375924700,0.33,0.33,126375924700 +KODEX 코스닥150레버리지,233740,14,9205,2,155,1.71,13138345,17096798,202300000,13138345,1.71,76.85,6.49,6.49,120406366238,6.47,6.47,120406366238 +디앤디파마텍,347850,15,165600,2,3400,2.10,712831,550442,10820699,712831,2.10,129.50,6.59,6.59,118166076650,6.59,6.59,118166076650 +오리엔탈정공,014940,16,10320,2,1520,17.27,11992413,2316116,45573661,11992413,17.27,517.78,26.31,26.31,117064068605,24.89,24.89,117064068605 +NAVER,035420,17,227000,5,-2000,-0.87,496059,941824,156852638,496059,-0.87,52.67,0.32,0.32,112798017750,0.32,0.32,112798017750 +TIGER 미국S&P500,360750,18,22450,5,-75,-0.33,4882442,4560222,410250000,4882442,-0.33,107.07,1.19,1.19,109468981955,1.19,1.19,109468981955 +현대힘스,460930,19,29850,2,1400,4.92,3696333,8006839,35479871,3696333,4.92,46.16,10.42,10.42,108901461850,10.28,10.28,108901461850 +알테오젠,196170,20,475500,3,0,0.00,224430,269046,53464968,224430,0.00,83.42,0.42,0.42,107117589500,0.42,0.42,107117589500 +PS일렉트로닉스,332570,21,5470,2,570,11.63,18242176,7105264,43258755,18242176,11.63,256.74,42.17,42.17,101350099970,42.83,42.83,101350099970 +한화에어로스페이스,012450,22,947000,2,27000,2.93,106052,193204,51563401,106052,2.93,54.89,0.21,0.21,99744544000,0.20,0.20,99744544000 +한라IMS,092460,23,18200,2,3560,24.32,5615803,322865,17109680,5615803,24.32,1739.37,32.82,32.82,97416671765,31.28,31.28,97416671765 +올릭스,226950,24,90200,2,1500,1.69,958654,3417347,20106724,958654,1.69,28.05,4.77,4.77,86298611500,4.76,4.76,86298611500 +HD한국조선해양,009540,25,421000,5,-7500,-1.75,200334,384775,70773116,200334,-1.75,52.07,0.28,0.28,84718010750,0.28,0.28,84718010750 +유한양행,000100,26,122400,2,3400,2.86,676677,209073,79968437,676677,2.86,323.66,0.85,0.85,83297391450,0.85,0.85,83297391450 +KODEX 미국S&P500,379800,27,20615,5,-70,-0.34,4039370,3916243,250350000,4039370,-0.34,103.14,1.61,1.61,83145552910,1.61,1.61,83145552910 +TIGER 미국테크TOP10 INDXX,381170,28,27400,5,-55,-0.20,2856411,2453533,126350000,2856411,-0.20,116.42,2.26,2.26,78158666552,2.26,2.26,78158666552 +에이비엘바이오,298380,29,99600,5,-3400,-3.30,748360,1997375,54575095,748360,-3.30,37.47,1.37,1.37,75715849450,1.39,1.39,75715849450 +카카오,035720,30,59300,2,800,1.37,1229099,1536092,442124799,1229099,1.37,80.01,0.28,0.28,73307601900,0.28,0.28,73307601900 diff --git a/top30/20250908/top30-tv-20250908-134001.csv b/top30/20250908/top30-tv-20250908-134001.csv new file mode 100644 index 000000000000..ea187e0a337c --- /dev/null +++ b/top30/20250908/top30-tv-20250908-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,29100,2,1500,5.43,15656160,24654894,83274281,15656160,5.43,63.50,18.80,18.80,455928274625,18.81,18.81,455928274625 +삼성전자,005930,2,69800,2,300,0.43,6455581,11526724,5919637922,6455581,0.43,56.01,0.11,0.11,452181038400,0.11,0.11,452181038400 +SK하이닉스,000660,3,276000,2,2500,0.91,1450490,3103427,728002365,1450490,0.91,46.74,0.20,0.20,402254382750,0.20,0.20,402254382750 +클로봇,466100,4,21850,2,1300,6.33,13641376,2313314,24764639,13641376,6.33,589.69,55.08,55.08,305005852150,56.37,56.37,305005852150 +엘앤씨바이오,290650,5,49850,2,7700,18.27,5500081,4165686,24618850,5500081,18.27,132.03,22.34,22.34,265661275725,21.65,21.65,265661275725 +이수페타시스,007660,6,68200,2,5000,7.91,3722801,1479178,73409219,3722801,7.91,251.68,5.07,5.07,251423496600,5.02,5.02,251423496600 +KODEX 레버리지,122630,7,25120,2,45,0.18,8738324,16686797,95850000,8738324,0.18,52.37,9.12,9.12,219922149431,9.13,9.13,219922149431 +세진중공업,075580,8,23250,2,3950,20.47,9336621,3397109,56849456,9336621,20.47,274.84,16.42,16.42,210583017290,15.93,15.93,210583017290 +한화오션,042660,9,110700,5,-1800,-1.60,1636728,19178684,306413394,1636728,-1.60,8.53,0.53,0.53,182306961050,0.54,0.54,182306961050 +KODEX 200선물인버스2X,252670,10,1288,5,-1,-0.08,124718429,215164608,1246600000,124718429,-0.08,57.96,10.00,10.00,160250363004,9.98,9.98,160250363004 +SK오션플랜트,100090,11,25700,2,100,0.39,6007953,12224141,60180336,6007953,0.39,49.15,9.98,9.98,156812351725,10.14,10.14,156812351725 +KODEX 200,069500,12,43505,2,30,0.07,3182471,8861335,165050000,3182471,0.07,35.91,1.93,1.93,138615334807,1.93,1.93,138615334807 +두산에너빌리티,034020,13,60800,5,-1000,-1.62,2147453,2993213,640561146,2147453,-1.62,71.74,0.34,0.34,130764617050,0.34,0.34,130764617050 +KODEX 코스닥150레버리지,233740,14,9205,2,155,1.71,13318516,17096798,202300000,13318516,1.71,77.90,6.58,6.58,122064351938,6.55,6.55,122064351938 +디앤디파마텍,347850,15,166700,2,4500,2.77,717278,550442,10820699,717278,2.77,130.31,6.63,6.63,118905561200,6.59,6.59,118905561200 +오리엔탈정공,014940,16,10290,2,1490,16.93,12132117,2316116,45573661,12132117,16.93,523.81,26.62,26.62,118502116390,25.27,25.27,118502116390 +NAVER,035420,17,227000,5,-2000,-0.87,518870,941824,156852638,518870,-0.87,55.09,0.33,0.33,117984184250,0.33,0.33,117984184250 +현대힘스,460930,18,30050,2,1600,5.62,3800756,8006839,35479871,3800756,5.62,47.47,10.71,10.71,112037670675,10.51,10.51,112037670675 +TIGER 미국S&P500,360750,19,22440,5,-85,-0.38,4985657,4560222,410250000,4985657,-0.38,109.33,1.22,1.22,111785467069,1.21,1.21,111785467069 +알테오젠,196170,20,477500,2,2000,0.42,230349,269046,53464968,230349,0.42,85.62,0.43,0.43,109935938500,0.43,0.43,109935938500 +PS일렉트로닉스,332570,21,5500,2,600,12.24,18508024,7105264,43258755,18508024,12.24,260.48,42.78,42.78,102813825585,43.21,43.21,102813825585 +한화에어로스페이스,012450,22,947000,2,27000,2.93,108071,193204,51563401,108071,2.93,55.94,0.21,0.21,101656091500,0.21,0.21,101656091500 +한라IMS,092460,23,18350,2,3710,25.34,5740227,322865,17109680,5740227,25.34,1777.90,33.55,33.55,99703978200,31.76,31.76,99703978200 +올릭스,226950,24,90600,2,1900,2.14,972264,3417347,20106724,972264,2.14,28.45,4.84,4.84,87526895800,4.80,4.80,87526895800 +HD한국조선해양,009540,25,421500,5,-7000,-1.63,203024,384775,70773116,203024,-1.63,52.76,0.29,0.29,85851829250,0.29,0.29,85851829250 +유한양행,000100,26,122300,2,3300,2.77,686355,209073,79968437,686355,2.77,328.28,0.86,0.86,84481381300,0.86,0.86,84481381300 +KODEX 미국S&P500,379800,27,20605,5,-80,-0.39,4089014,3916243,250350000,4089014,-0.39,104.41,1.63,1.63,84168616920,1.63,1.63,84168616920 +TIGER 미국테크TOP10 INDXX,381170,28,27380,5,-75,-0.27,2875878,2453533,126350000,2875878,-0.27,117.21,2.28,2.28,78691824614,2.27,2.27,78691824614 +에이비엘바이오,298380,29,99700,5,-3300,-3.20,766790,1997375,54575095,766790,-3.20,38.39,1.41,1.41,77549687650,1.43,1.43,77549687650 +카카오,035720,30,59200,2,700,1.20,1240409,1536092,442124799,1240409,1.20,80.75,0.28,0.28,73977536100,0.28,0.28,73977536100 diff --git a/top30/20250908/top30-tv-20250908-135001.csv b/top30/20250908/top30-tv-20250908-135001.csv new file mode 100644 index 000000000000..3f7913561846 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,200,0.29,6825076,11526724,5919637922,6825076,0.29,59.21,0.12,0.12,477944325950,0.12,0.12,477944325950 +HJ중공업,097230,2,29600,2,2000,7.25,16204476,24654894,83274281,16204476,7.25,65.73,19.46,19.46,472102675150,19.15,19.15,472102675150 +SK하이닉스,000660,3,275500,2,2000,0.73,1477770,3103427,728002365,1477770,0.73,47.62,0.20,0.20,409772778500,0.20,0.20,409772778500 +클로봇,466100,4,21800,2,1250,6.08,13798507,2313314,24764639,13798507,6.08,596.48,55.72,55.72,308426021175,57.13,57.13,308426021175 +엘앤씨바이오,290650,5,49650,2,7500,17.79,5582214,4165686,24618850,5582214,17.79,134.00,22.67,22.67,269743766225,22.07,22.07,269743766225 +이수페타시스,007660,6,68600,2,5400,8.54,3748747,1479178,73409219,3748747,8.54,253.43,5.11,5.11,253197674850,5.03,5.03,253197674850 +KODEX 레버리지,122630,7,25065,5,-10,-0.04,9146685,16686797,95850000,9146685,-0.04,54.81,9.54,9.54,230164885698,9.58,9.58,230164885698 +세진중공업,075580,8,23050,2,3750,19.43,9411973,3397109,56849456,9411973,19.43,277.06,16.56,16.56,212325473415,16.20,16.20,212325473415 +한화오션,042660,9,110500,5,-2000,-1.78,1674401,19178684,306413394,1674401,-1.78,8.73,0.55,0.55,186473711250,0.55,0.55,186473711250 +KODEX 200선물인버스2X,252670,10,1291,2,2,0.16,128752605,215164608,1246600000,128752605,0.16,59.84,10.33,10.33,165454558706,10.28,10.28,165454558706 +SK오션플랜트,100090,11,25950,2,350,1.37,6100277,12224141,60180336,6100277,1.37,49.90,10.14,10.14,159201145550,10.19,10.19,159201145550 +KODEX 200,069500,12,43460,5,-15,-0.03,3380834,8861335,165050000,3380834,-0.03,38.15,2.05,2.05,147239296217,2.05,2.05,147239296217 +두산에너빌리티,034020,13,60800,5,-1000,-1.62,2202661,2993213,640561146,2202661,-1.62,73.59,0.34,0.34,134119937400,0.34,0.34,134119937400 +KODEX 코스닥150레버리지,233740,14,9210,2,160,1.77,13535571,17096798,202300000,13535571,1.77,79.17,6.69,6.69,124062778908,6.66,6.66,124062778908 +NAVER,035420,15,227500,5,-1500,-0.66,544379,941824,156852638,544379,-0.66,57.80,0.35,0.35,123791746000,0.35,0.35,123791746000 +오리엔탈정공,014940,16,10180,2,1380,15.68,12465175,2316116,45573661,12465175,15.68,538.19,27.35,27.35,121886443600,26.27,26.27,121886443600 +디앤디파마텍,347850,17,167200,2,5000,3.08,722746,550442,10820699,722746,3.08,131.30,6.68,6.68,119815875550,6.62,6.62,119815875550 +현대힘스,460930,18,29800,2,1350,4.75,3882708,8006839,35479871,3882708,4.75,48.49,10.94,10.94,114483772400,10.83,10.83,114483772400 +TIGER 미국S&P500,360750,19,22440,5,-85,-0.38,5012435,4560222,410250000,5012435,-0.38,109.92,1.22,1.22,112386384182,1.22,1.22,112386384182 +알테오젠,196170,20,478000,2,2500,0.53,234673,269046,53464968,234673,0.53,87.22,0.44,0.44,112001234500,0.44,0.44,112001234500 +한화에어로스페이스,012450,21,946000,2,26000,2.83,114470,193204,51563401,114470,2.83,59.25,0.22,0.22,107708441500,0.22,0.22,107708441500 +PS일렉트로닉스,332570,22,5500,2,600,12.24,18777542,7105264,43258755,18777542,12.24,264.28,43.41,43.41,104301001400,43.84,43.84,104301001400 +한라IMS,092460,23,18320,2,3680,25.14,5797374,322865,17109680,5797374,25.14,1795.60,33.88,33.88,100750143650,32.14,32.14,100750143650 +올릭스,226950,24,91200,2,2500,2.82,1026092,3417347,20106724,1026092,2.82,30.03,5.10,5.10,92427039700,5.04,5.04,92427039700 +HD한국조선해양,009540,25,422000,5,-6500,-1.52,206712,384775,70773116,206712,-1.52,53.72,0.29,0.29,87406516250,0.29,0.29,87406516250 +KODEX 미국S&P500,379800,26,20605,5,-80,-0.39,4160082,3916243,250350000,4160082,-0.39,106.23,1.66,1.66,85632978027,1.66,1.66,85632978027 +유한양행,000100,27,122500,2,3500,2.94,693626,209073,79968437,693626,2.94,331.76,0.87,0.87,85371060150,0.87,0.87,85371060150 +TIGER 미국테크TOP10 INDXX,381170,28,27385,5,-70,-0.25,3019709,2453533,126350000,3019709,-0.25,123.08,2.39,2.39,82630509684,2.39,2.39,82630509684 +에이비엘바이오,298380,29,99900,5,-3100,-3.01,777599,1997375,54575095,777599,-3.01,38.93,1.42,1.42,78629703250,1.44,1.44,78629703250 +카카오,035720,30,59100,2,600,1.03,1261831,1536092,442124799,1261831,1.03,82.15,0.29,0.29,75245856100,0.29,0.29,75245856100 diff --git a/top30/20250908/top30-tv-20250908-140001.csv b/top30/20250908/top30-tv-20250908-140001.csv new file mode 100644 index 000000000000..7f032b691759 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,200,0.29,7001413,11526724,5919637922,7001413,0.29,60.74,0.12,0.12,490235543700,0.12,0.12,490235543700 +HJ중공업,097230,2,29600,2,2000,7.25,16446542,24654894,83274281,16446542,7.25,66.71,19.75,19.75,479258939575,19.44,19.44,479258939575 +SK하이닉스,000660,3,275500,2,2000,0.73,1496795,3103427,728002365,1496795,0.73,48.23,0.21,0.21,415018963750,0.21,0.21,415018963750 +클로봇,466100,4,21900,2,1350,6.57,13877187,2313314,24764639,13877187,6.57,599.88,56.04,56.04,310146820275,57.19,57.19,310146820275 +엘앤씨바이오,290650,5,49950,2,7800,18.51,5712418,4165686,24618850,5712418,18.51,137.13,23.20,23.20,276175153925,22.46,22.46,276175153925 +이수페타시스,007660,6,68800,2,5600,8.86,3816688,1479178,73409219,3816688,8.86,258.03,5.20,5.20,257868114350,5.11,5.11,257868114350 +KODEX 레버리지,122630,7,25080,2,5,0.02,9270052,16686797,95850000,9270052,0.02,55.55,9.67,9.67,233258407953,9.70,9.70,233258407953 +세진중공업,075580,8,23350,2,4050,20.98,9570410,3397109,56849456,9570410,20.98,281.72,16.83,16.83,216020650740,16.27,16.27,216020650740 +한화오션,042660,9,110700,5,-1800,-1.60,1701108,19178684,306413394,1701108,-1.60,8.87,0.56,0.56,189427377950,0.56,0.56,189427377950 +KODEX 200선물인버스2X,252670,10,1290,2,1,0.08,130587647,215164608,1246600000,130587647,0.08,60.69,10.48,10.48,167822838185,10.44,10.44,167822838185 +SK오션플랜트,100090,11,25750,2,150,0.59,6156581,12224141,60180336,6156581,0.59,50.36,10.23,10.23,160657277350,10.37,10.37,160657277350 +KODEX 200,069500,12,43475,3,0,0.00,3432103,8861335,165050000,3432103,0.00,38.73,2.08,2.08,149467970683,2.08,2.08,149467970683 +두산에너빌리티,034020,13,60800,5,-1000,-1.62,2254656,2993213,640561146,2254656,-1.62,75.33,0.35,0.35,137281644750,0.35,0.35,137281644750 +NAVER,035420,14,228000,5,-1000,-0.44,560375,941824,156852638,560375,-0.44,59.50,0.36,0.36,127441169000,0.36,0.36,127441169000 +KODEX 코스닥150레버리지,233740,15,9170,2,120,1.33,13874752,17096798,202300000,13874752,1.33,81.15,6.86,6.86,127180315855,6.86,6.86,127180315855 +오리엔탈정공,014940,16,10230,2,1430,16.25,12625283,2316116,45573661,12625283,16.25,545.11,27.70,27.70,123517314590,26.49,26.49,123517314590 +디앤디파마텍,347850,17,166200,2,4000,2.47,729150,550442,10820699,729150,2.47,132.47,6.74,6.74,120882423350,6.72,6.72,120882423350 +한화에어로스페이스,012450,18,950000,2,30000,3.26,125405,193204,51563401,125405,3.26,64.91,0.24,0.24,118079322500,0.24,0.24,118079322500 +현대힘스,460930,19,29750,2,1300,4.57,3931548,8006839,35479871,3931548,4.57,49.10,11.08,11.08,115936888475,10.98,10.98,115936888475 +알테오젠,196170,20,476500,2,1000,0.21,238655,269046,53464968,238655,0.21,88.70,0.45,0.45,113900043750,0.45,0.45,113900043750 +TIGER 미국S&P500,360750,21,22440,5,-85,-0.38,5040063,4560222,410250000,5040063,-0.38,110.52,1.23,1.23,113006282332,1.23,1.23,113006282332 +PS일렉트로닉스,332570,22,5500,2,600,12.24,18877257,7105264,43258755,18877257,12.24,265.68,43.64,43.64,104848751535,44.07,44.07,104848751535 +한라IMS,092460,23,18300,2,3660,25.00,5857882,322865,17109680,5857882,25.00,1814.34,34.24,34.24,101856780560,32.53,32.53,101856780560 +올릭스,226950,24,90400,2,1700,1.92,1038898,3417347,20106724,1038898,1.92,30.40,5.17,5.17,93587983150,5.15,5.15,93587983150 +TIGER 미국테크TOP10 INDXX,381170,25,27380,5,-75,-0.27,3297486,2453533,126350000,3297486,-0.27,134.40,2.61,2.61,90233931404,2.61,2.61,90233931404 +유한양행,000100,26,121700,2,2700,2.27,721547,209073,79968437,721547,2.27,345.12,0.90,0.90,88774193250,0.91,0.91,88774193250 +HD한국조선해양,009540,27,421500,5,-7000,-1.63,209382,384775,70773116,209382,-1.63,54.42,0.30,0.30,88533260500,0.30,0.30,88533260500 +KODEX 미국S&P500,379800,28,20605,5,-80,-0.39,4183964,3916243,250350000,4183964,-0.39,106.84,1.67,1.67,86124979167,1.67,1.67,86124979167 +에이비엘바이오,298380,29,100000,5,-3000,-2.91,784954,1997375,54575095,784954,-2.91,39.30,1.44,1.44,79365305700,1.45,1.45,79365305700 +카카오,035720,30,59150,2,650,1.11,1292035,1536092,442124799,1292035,1.11,84.11,0.29,0.29,77032925650,0.29,0.29,77032925650 diff --git a/top30/20250908/top30-tv-20250908-141001.csv b/top30/20250908/top30-tv-20250908-141001.csv new file mode 100644 index 000000000000..57cbcf855a30 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69800,2,300,0.43,7095238,11526724,5919637922,7095238,0.43,61.55,0.12,0.12,496778296200,0.12,0.12,496778296200 +HJ중공업,097230,2,29350,2,1750,6.34,16664340,24654894,83274281,16664340,6.34,67.59,20.01,20.01,485689834200,19.87,19.87,485689834200 +SK하이닉스,000660,3,276000,2,2500,0.91,1520082,3103427,728002365,1520082,0.91,48.98,0.21,0.21,421443622500,0.21,0.21,421443622500 +클로봇,466100,4,22000,2,1450,7.06,13991354,2313314,24764639,13991354,7.06,604.82,56.50,56.50,312659797850,57.39,57.39,312659797850 +엘앤씨바이오,290650,5,49200,2,7050,16.73,5784460,4165686,24618850,5784460,16.73,138.86,23.50,23.50,279730545375,23.09,23.09,279730545375 +이수페타시스,007660,6,68800,2,5600,8.86,3878065,1479178,73409219,3878065,8.86,262.18,5.28,5.28,262085735400,5.19,5.19,262085735400 +KODEX 레버리지,122630,7,25055,5,-20,-0.08,9474235,16686797,95850000,9474235,-0.08,56.78,9.88,9.88,238373575133,9.93,9.93,238373575133 +세진중공업,075580,8,23250,2,3950,20.47,9788302,3397109,56849456,9788302,20.47,288.14,17.22,17.22,221135855290,16.73,16.73,221135855290 +한화오션,042660,9,110600,5,-1900,-1.69,1728179,19178684,306413394,1728179,-1.69,9.01,0.56,0.56,192421026750,0.57,0.57,192421026750 +KODEX 200선물인버스2X,252670,10,1291,2,2,0.16,132320471,215164608,1246600000,132320471,0.16,61.50,10.61,10.61,170061282363,10.57,10.57,170061282363 +SK오션플랜트,100090,11,25600,3,0,0.00,6211639,12224141,60180336,6211639,0.00,50.81,10.32,10.32,162070590375,10.52,10.52,162070590375 +KODEX 200,069500,12,43460,5,-15,-0.03,3526015,8861335,165050000,3526015,-0.03,39.79,2.14,2.14,153548902069,2.14,2.14,153548902069 +두산에너빌리티,034020,13,60700,5,-1100,-1.78,2284869,2993213,640561146,2284869,-1.78,76.33,0.36,0.36,139118501150,0.36,0.36,139118501150 +KODEX 코스닥150레버리지,233740,14,9150,2,100,1.10,14211438,17096798,202300000,14211438,1.10,83.12,7.02,7.02,130264697510,7.04,7.04,130264697510 +NAVER,035420,15,227750,5,-1250,-0.55,571132,941824,156852638,571132,-0.55,60.64,0.36,0.36,129889128250,0.36,0.36,129889128250 +오리엔탈정공,014940,16,10330,2,1530,17.39,13095852,2316116,45573661,13095852,17.39,565.42,28.74,28.74,128390316255,27.27,27.27,128390316255 +디앤디파마텍,347850,17,164000,2,1800,1.11,743316,550442,10820699,743316,1.11,135.04,6.87,6.87,123219573300,6.94,6.94,123219573300 +한화에어로스페이스,012450,18,950000,2,30000,3.26,128282,193204,51563401,128282,3.26,66.40,0.25,0.25,120808028000,0.25,0.25,120808028000 +현대힘스,460930,19,29900,2,1450,5.10,3964223,8006839,35479871,3964223,5.10,49.51,11.17,11.17,116911961025,11.02,11.02,116911961025 +TIGER 미국S&P500,360750,20,22410,5,-115,-0.51,5181012,4560222,410250000,5181012,-0.51,113.61,1.26,1.26,116166936660,1.26,1.26,116166936660 +알테오젠,196170,21,475500,3,0,0.00,240824,269046,53464968,240824,0.00,89.51,0.45,0.45,114932360750,0.45,0.45,114932360750 +PS일렉트로닉스,332570,22,5500,2,600,12.24,18951456,7105264,43258755,18951456,12.24,266.72,43.81,43.81,105256111255,44.24,44.24,105256111255 +한라IMS,092460,23,18240,2,3600,24.59,5902974,322865,17109680,5902974,24.59,1828.31,34.50,34.50,102679279360,32.90,32.90,102679279360 +TIGER 미국테크TOP10 INDXX,381170,24,27345,5,-110,-0.40,3490177,2453533,126350000,3490177,-0.40,142.25,2.76,2.76,95505129349,2.76,2.76,95505129349 +올릭스,226950,25,90400,2,1700,1.92,1045002,3417347,20106724,1045002,1.92,30.58,5.20,5.20,94139385550,5.18,5.18,94139385550 +유한양행,000100,26,121300,2,2300,1.93,745390,209073,79968437,745390,1.93,356.52,0.93,0.93,91667815750,0.95,0.95,91667815750 +HD한국조선해양,009540,27,421500,5,-7000,-1.63,213985,384775,70773116,213985,-1.63,55.61,0.30,0.30,90472993500,0.30,0.30,90472993500 +KODEX 미국S&P500,379800,28,20580,5,-105,-0.51,4354311,3916243,250350000,4354311,-0.51,111.19,1.74,1.74,89632693737,1.74,1.74,89632693737 +에이비엘바이오,298380,29,100100,5,-2900,-2.82,793111,1997375,54575095,793111,-2.82,39.71,1.45,1.45,80181419950,1.47,1.47,80181419950 +카카오,035720,30,59000,2,500,0.85,1313721,1536092,442124799,1313721,0.85,85.52,0.30,0.30,78314411650,0.30,0.30,78314411650 diff --git a/top30/20250908/top30-tv-20250908-142001.csv b/top30/20250908/top30-tv-20250908-142001.csv new file mode 100644 index 000000000000..2aeb7b5ee677 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69800,2,300,0.43,7246562,11526724,5919637922,7246562,0.43,62.87,0.12,0.12,507338778000,0.12,0.12,507338778000 +HJ중공업,097230,2,29650,2,2050,7.43,16883663,24654894,83274281,16883663,7.43,68.48,20.27,20.27,492176257400,19.93,19.93,492176257400 +SK하이닉스,000660,3,276250,2,2750,1.01,1553175,3103427,728002365,1553175,1.01,50.05,0.21,0.21,430579908500,0.21,0.21,430579908500 +클로봇,466100,4,22000,2,1450,7.06,14041065,2313314,24764639,14041065,7.06,606.97,56.70,56.70,313752710975,57.59,57.59,313752710975 +엘앤씨바이오,290650,5,49300,2,7150,16.96,5889110,4165686,24618850,5889110,16.96,141.37,23.92,23.92,284877341025,23.47,23.47,284877341025 +이수페타시스,007660,6,68900,2,5700,9.02,4084670,1479178,73409219,4084670,9.02,276.14,5.56,5.56,276342133750,5.46,5.46,276342133750 +KODEX 레버리지,122630,7,25095,2,20,0.08,9589669,16686797,95850000,9589669,0.08,57.47,10.00,10.00,241269017148,10.03,10.03,241269017148 +세진중공업,075580,8,23300,2,4000,20.73,9850807,3397109,56849456,9850807,20.73,289.98,17.33,17.33,222592831040,16.80,16.80,222592831040 +한화오션,042660,9,110800,5,-1700,-1.51,1762312,19178684,306413394,1762312,-1.51,9.19,0.58,0.58,196198157000,0.58,0.58,196198157000 +KODEX 200선물인버스2X,252670,10,1290,2,1,0.08,134203870,215164608,1246600000,134203870,0.08,62.37,10.77,10.77,172490631385,10.73,10.73,172490631385 +SK오션플랜트,100090,11,25600,3,0,0.00,6261396,12224141,60180336,6261396,0.00,51.22,10.40,10.40,163345651275,10.60,10.60,163345651275 +KODEX 200,069500,12,43495,2,20,0.05,3584971,8861335,165050000,3584971,0.05,40.46,2.17,2.17,156112447184,2.17,2.17,156112447184 +두산에너빌리티,034020,13,60700,5,-1100,-1.78,2355606,2993213,640561146,2355606,-1.78,78.70,0.37,0.37,143413330100,0.37,0.37,143413330100 +오리엔탈정공,014940,14,10280,2,1480,16.82,13588973,2316116,45573661,13588973,16.82,586.71,29.82,29.82,133525366950,28.50,28.50,133525366950 +NAVER,035420,15,227500,5,-1500,-0.66,582248,941824,156852638,582248,-0.66,61.82,0.37,0.37,132417593500,0.37,0.37,132417593500 +KODEX 코스닥150레버리지,233740,16,9170,2,120,1.33,14381860,17096798,202300000,14381860,1.33,84.12,7.11,7.11,131826315951,7.11,7.11,131826315951 +한화에어로스페이스,012450,17,952000,2,32000,3.48,139171,193204,51563401,139171,3.48,72.03,0.27,0.27,131156089500,0.27,0.27,131156089500 +디앤디파마텍,347850,18,162700,2,500,0.31,763049,550442,10820699,763049,0.31,138.62,7.05,7.05,126436409750,7.18,7.18,126436409750 +현대힘스,460930,19,29800,2,1350,4.75,3986341,8006839,35479871,3986341,4.75,49.79,11.24,11.24,117571144375,11.12,11.12,117571144375 +TIGER 미국S&P500,360750,20,22425,5,-100,-0.44,5221317,4560222,410250000,5221317,-0.44,114.50,1.27,1.27,117070348900,1.27,1.27,117070348900 +알테오젠,196170,21,476500,2,1000,0.21,242389,269046,53464968,242389,0.21,90.09,0.45,0.45,115677479250,0.45,0.45,115677479250 +PS일렉트로닉스,332570,22,5530,2,630,12.86,19037750,7105264,43258755,19037750,12.86,267.94,44.01,44.01,105732115485,44.20,44.20,105732115485 +한라IMS,092460,23,18190,2,3550,24.25,5970601,322865,17109680,5970601,24.25,1849.26,34.90,34.90,103908605250,33.39,33.39,103908605250 +TIGER 미국테크TOP10 INDXX,381170,24,27365,5,-90,-0.33,3732713,2453533,126350000,3732713,-0.33,152.14,2.95,2.95,102140543464,2.95,2.95,102140543464 +올릭스,226950,25,91100,2,2400,2.71,1059622,3417347,20106724,1059622,2.71,31.01,5.27,5.27,95466859450,5.21,5.21,95466859450 +유한양행,000100,26,121700,2,2700,2.27,754020,209073,79968437,754020,2.27,360.65,0.94,0.94,92715383850,0.95,0.95,92715383850 +HD한국조선해양,009540,27,422000,5,-6500,-1.52,215937,384775,70773116,215937,-1.52,56.12,0.31,0.31,91296231000,0.31,0.31,91296231000 +KODEX 미국S&P500,379800,28,20590,5,-95,-0.46,4371310,3916243,250350000,4371310,-0.46,111.62,1.75,1.75,89982572952,1.75,1.75,89982572952 +현대로템,064350,29,208000,2,3000,1.46,423201,473609,109142293,423201,1.46,89.36,0.39,0.39,86676694500,0.38,0.38,86676694500 +카카오,035720,30,58900,2,400,0.68,1369843,1536092,442124799,1369843,0.68,89.18,0.31,0.31,81622819000,0.31,0.31,81622819000 diff --git a/top30/20250908/top30-tv-20250908-143001.csv b/top30/20250908/top30-tv-20250908-143001.csv new file mode 100644 index 000000000000..efae1bc5a8ec --- /dev/null +++ b/top30/20250908/top30-tv-20250908-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69700,2,200,0.29,7353753,11526724,5919637922,7353753,0.29,63.80,0.12,0.12,514819358500,0.12,0.12,514819358500 +HJ중공업,097230,2,29400,2,1800,6.52,17028807,24654894,83274281,17028807,6.52,69.07,20.45,20.45,496451815200,20.28,20.28,496451815200 +SK하이닉스,000660,3,276000,2,2500,0.91,1574139,3103427,728002365,1574139,0.91,50.72,0.22,0.22,436370084250,0.22,0.22,436370084250 +클로봇,466100,4,22050,2,1500,7.30,14127444,2313314,24764639,14127444,7.30,610.70,57.05,57.05,315657403000,57.81,57.81,315657403000 +엘앤씨바이오,290650,5,49000,2,6850,16.25,5946870,4165686,24618850,5946870,16.25,142.76,24.16,24.16,287712644775,23.85,23.85,287712644775 +이수페타시스,007660,6,69200,2,6000,9.49,4159279,1479178,73409219,4159279,9.49,281.19,5.67,5.67,281488072750,5.54,5.54,281488072750 +KODEX 레버리지,122630,7,25085,2,10,0.04,9670298,16686797,95850000,9670298,0.04,57.95,10.09,10.09,243291907313,10.12,10.12,243291907313 +세진중공업,075580,8,23200,2,3900,20.21,9937022,3397109,56849456,9937022,20.21,292.51,17.48,17.48,224590012040,17.03,17.03,224590012040 +한화오션,042660,9,110900,5,-1600,-1.42,1787091,19178684,306413394,1787091,-1.42,9.32,0.58,0.58,198944553700,0.59,0.59,198944553700 +KODEX 200선물인버스2X,252670,10,1289,3,0,0.00,134846993,215164608,1246600000,134846993,0.00,62.67,10.82,10.82,173320153639,10.79,10.79,173320153639 +SK오션플랜트,100090,11,25600,3,0,0.00,6298585,12224141,60180336,6298585,0.00,51.53,10.47,10.47,164298660500,10.66,10.66,164298660500 +KODEX 200,069500,12,43490,2,15,0.03,3615714,8861335,165050000,3615714,0.03,40.80,2.19,2.19,157449347235,2.19,2.19,157449347235 +두산에너빌리티,034020,13,60700,5,-1100,-1.78,2512616,2993213,640561146,2512616,-1.78,83.94,0.39,0.39,152945548600,0.39,0.39,152945548600 +오리엔탈정공,014940,14,10210,2,1410,16.02,13873996,2316116,45573661,13873996,16.02,599.02,30.44,30.44,136452540170,29.33,29.33,136452540170 +NAVER,035420,15,227500,5,-1500,-0.66,591113,941824,156852638,591113,-0.66,62.76,0.38,0.38,134433865000,0.38,0.38,134433865000 +KODEX 코스닥150레버리지,233740,16,9165,2,115,1.27,14654300,17096798,202300000,14654300,1.27,85.71,7.24,7.24,134323538971,7.24,7.24,134323538971 +한화에어로스페이스,012450,17,952000,2,32000,3.48,142226,193204,51563401,142226,3.48,73.61,0.28,0.28,134060997000,0.27,0.27,134060997000 +디앤디파마텍,347850,18,163300,2,1100,0.68,775949,550442,10820699,775949,0.68,140.97,7.17,7.17,128534329250,7.27,7.27,128534329250 +현대힘스,460930,19,29600,2,1150,4.04,4090391,8006839,35479871,4090391,4.04,51.09,11.53,11.53,120649854475,11.49,11.49,120649854475 +TIGER 미국S&P500,360750,20,22420,5,-105,-0.47,5250705,4560222,410250000,5250705,-0.47,115.14,1.28,1.28,117729244854,1.28,1.28,117729244854 +알테오젠,196170,21,476000,2,500,0.11,244471,269046,53464968,244471,0.11,90.87,0.46,0.46,116667977750,0.46,0.46,116667977750 +현대로템,064350,22,211500,2,6500,3.17,558497,473609,109142293,558497,3.17,117.92,0.51,0.51,115010405250,0.50,0.50,115010405250 +PS일렉트로닉스,332570,23,5540,2,640,13.06,19424654,7105264,43258755,19424654,13.06,273.38,44.90,44.90,107880597380,45.02,45.02,107880597380 +한라IMS,092460,24,18030,2,3390,23.16,6101750,322865,17109680,6101750,23.16,1889.88,35.66,35.66,106271122435,34.45,34.45,106271122435 +올릭스,226950,25,91700,2,3000,3.38,1159149,3417347,20106724,1159149,3.38,33.92,5.76,5.76,104604550550,5.67,5.67,104604550550 +TIGER 미국테크TOP10 INDXX,381170,26,27365,5,-90,-0.33,3757637,2453533,126350000,3757637,-0.33,153.15,2.97,2.97,102822439832,2.97,2.97,102822439832 +유한양행,000100,27,121300,2,2300,1.93,761134,209073,79968437,761134,1.93,364.05,0.95,0.95,93579527900,0.96,0.96,93579527900 +HD한국조선해양,009540,28,422500,5,-6000,-1.40,220660,384775,70773116,220660,-1.40,57.35,0.31,0.31,93291580750,0.31,0.31,93291580750 +KODEX 미국S&P500,379800,29,20590,5,-95,-0.46,4408033,3916243,250350000,4408033,-0.46,112.56,1.76,1.76,90738627755,1.76,1.76,90738627755 +에이비엘바이오,298380,30,99900,5,-3100,-3.01,822410,1997375,54575095,822410,-3.01,41.17,1.51,1.51,83108545900,1.52,1.52,83108545900 diff --git a/top30/20250908/top30-tv-20250908-144001.csv b/top30/20250908/top30-tv-20250908-144001.csv new file mode 100644 index 000000000000..e23d878e42ef --- /dev/null +++ b/top30/20250908/top30-tv-20250908-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69850,2,350,0.50,7449138,11526724,5919637922,7449138,0.50,64.62,0.13,0.13,521476902750,0.13,0.13,521476902750 +HJ중공업,097230,2,29350,2,1750,6.34,17226619,24654894,83274281,17226619,6.34,69.87,20.69,20.69,502280581800,20.55,20.55,502280581800 +SK하이닉스,000660,3,275500,2,2000,0.73,1648363,3103427,728002365,1648363,0.73,53.11,0.23,0.23,456826393500,0.23,0.23,456826393500 +클로봇,466100,4,22150,2,1600,7.79,14523998,2313314,24764639,14523998,7.79,627.84,58.65,58.65,324468023150,59.15,59.15,324468023150 +엘앤씨바이오,290650,5,48900,2,6750,16.01,6009726,4165686,24618850,6009726,16.01,144.27,24.41,24.41,290793385625,24.16,24.16,290793385625 +이수페타시스,007660,6,69100,2,5900,9.34,4208349,1479178,73409219,4208349,9.34,284.51,5.73,5.73,284877248900,5.62,5.62,284877248900 +KODEX 레버리지,122630,7,25050,5,-25,-0.10,9807739,16686797,95850000,9807739,-0.10,58.78,10.23,10.23,246735989877,10.28,10.28,246735989877 +세진중공업,075580,8,23100,2,3800,19.69,10001348,3397109,56849456,10001348,19.69,294.41,17.59,17.59,226079472265,17.22,17.22,226079472265 +한화오션,042660,9,110800,5,-1700,-1.51,1813146,19178684,306413394,1813146,-1.51,9.45,0.59,0.59,201831807100,0.59,0.59,201831807100 +KODEX 200선물인버스2X,252670,10,1291,2,2,0.16,137142587,215164608,1246600000,137142587,0.16,63.74,11.00,11.00,176283441635,10.95,10.95,176283441635 +SK오션플랜트,100090,11,25550,5,-50,-0.20,6361845,12224141,60180336,6361845,-0.20,52.04,10.57,10.57,165913431500,10.79,10.79,165913431500 +KODEX 200,069500,12,43455,5,-20,-0.05,3677461,8861335,165050000,3677461,-0.05,41.50,2.23,2.23,160133001612,2.23,2.23,160133001612 +두산에너빌리티,034020,13,60700,5,-1100,-1.78,2563363,2993213,640561146,2563363,-1.78,85.64,0.40,0.40,156025858850,0.40,0.40,156025858850 +오리엔탈정공,014940,14,10330,2,1530,17.39,14066193,2316116,45573661,14066193,17.39,607.32,30.86,30.86,138432904850,29.41,29.41,138432904850 +KODEX 코스닥150레버리지,233740,15,9150,2,100,1.10,15070809,17096798,202300000,15070809,1.10,88.15,7.45,7.45,138137440460,7.46,7.46,138137440460 +한화에어로스페이스,012450,16,950000,2,30000,3.26,144715,193204,51563401,144715,3.26,74.90,0.28,0.28,136426676500,0.28,0.28,136426676500 +NAVER,035420,17,227000,5,-2000,-0.87,596679,941824,156852638,596679,-0.87,63.35,0.38,0.38,135697962500,0.38,0.38,135697962500 +디앤디파마텍,347850,18,164400,2,2200,1.36,782139,550442,10820699,782139,1.36,142.09,7.23,7.23,129551059250,7.28,7.28,129551059250 +현대힘스,460930,19,29600,2,1150,4.04,4132365,8006839,35479871,4132365,4.04,51.61,11.65,11.65,121891362750,11.61,11.61,121891362750 +현대로템,064350,20,210500,2,5500,2.68,587896,473609,109142293,587896,2.68,124.13,0.54,0.54,121206964250,0.53,0.53,121206964250 +TIGER 미국S&P500,360750,21,22415,5,-110,-0.49,5294282,4560222,410250000,5294282,-0.49,116.10,1.29,1.29,118705945753,1.29,1.29,118705945753 +알테오젠,196170,22,475000,5,-500,-0.11,247230,269046,53464968,247230,-0.11,91.89,0.46,0.46,117980120500,0.46,0.46,117980120500 +TIGER 미국테크TOP10 INDXX,381170,23,27355,5,-100,-0.36,4003731,2453533,126350000,4003731,-0.36,163.18,3.17,3.17,109553286862,3.17,3.17,109553286862 +PS일렉트로닉스,332570,24,5530,2,630,12.86,19584414,7105264,43258755,19584414,12.86,275.63,45.27,45.27,108766888970,45.47,45.47,108766888970 +올릭스,226950,25,91900,2,3200,3.61,1201468,3417347,20106724,1201468,3.61,35.16,5.98,5.98,108484935000,5.87,5.87,108484935000 +한라IMS,092460,26,18140,2,3500,23.91,6184729,322865,17109680,6184729,23.91,1915.58,36.15,36.15,107771785910,34.72,34.72,107771785910 +HD한국조선해양,009540,27,422500,5,-6000,-1.40,225254,384775,70773116,225254,-1.40,58.54,0.32,0.32,95234339000,0.32,0.32,95234339000 +유한양행,000100,28,121400,2,2400,2.02,770839,209073,79968437,770839,2.02,368.69,0.96,0.96,94756617550,0.98,0.98,94756617550 +KODEX 미국S&P500,379800,29,20585,5,-100,-0.48,4475044,3916243,250350000,4475044,-0.48,114.27,1.79,1.79,92117828489,1.79,1.79,92117828489 +카카오,035720,30,59000,2,500,0.85,1424989,1536092,442124799,1424989,0.85,92.77,0.32,0.32,84875031600,0.33,0.33,84875031600 diff --git a/top30/20250908/top30-tv-20250908-145001.csv b/top30/20250908/top30-tv-20250908-145001.csv new file mode 100644 index 000000000000..ccb6af249387 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69800,2,300,0.43,7534325,11526724,5919637922,7534325,0.43,65.36,0.13,0.13,527428223200,0.13,0.13,527428223200 +HJ중공업,097230,2,29550,2,1950,7.07,17315914,24654894,83274281,17315914,7.07,70.23,20.79,20.79,504909158275,20.52,20.52,504909158275 +SK하이닉스,000660,3,275500,2,2000,0.73,1676851,3103427,728002365,1676851,0.73,54.03,0.23,0.23,464676120500,0.23,0.23,464676120500 +클로봇,466100,4,22200,2,1650,8.03,14659501,2313314,24764639,14659501,8.03,633.70,59.20,59.20,327479177250,59.57,59.57,327479177250 +엘앤씨바이오,290650,5,48900,2,6750,16.01,6092799,4165686,24618850,6092799,16.01,146.26,24.75,24.75,294862910350,24.49,24.49,294862910350 +이수페타시스,007660,6,68800,2,5600,8.86,4272353,1479178,73409219,4272353,8.86,288.83,5.82,5.82,289291384700,5.73,5.73,289291384700 +KODEX 레버리지,122630,7,25055,5,-20,-0.08,9981856,16686797,95850000,9981856,-0.08,59.82,10.41,10.41,251097139016,10.46,10.46,251097139016 +세진중공업,075580,8,23225,2,3925,20.34,10052033,3397109,56849456,10052033,20.34,295.90,17.68,17.68,227252537965,17.21,17.21,227252537965 +한화오션,042660,9,110800,5,-1700,-1.51,1849438,19178684,306413394,1849438,-1.51,9.64,0.60,0.60,205852545400,0.61,0.61,205852545400 +KODEX 200선물인버스2X,252670,10,1291,2,2,0.16,138854579,215164608,1246600000,138854579,0.16,64.53,11.14,11.14,178494880729,11.09,11.09,178494880729 +SK오션플랜트,100090,11,25600,3,0,0.00,6403273,12224141,60180336,6403273,0.00,52.38,10.64,10.64,166971982675,10.84,10.84,166971982675 +KODEX 200,069500,12,43462,5,-13,-0.03,3749365,8861335,165050000,3749365,-0.03,42.31,2.27,2.27,163257513388,2.28,2.28,163257513388 +두산에너빌리티,034020,13,60600,5,-1200,-1.94,2601969,2993213,640561146,2601969,-1.94,86.93,0.41,0.41,158366436950,0.41,0.41,158366436950 +오리엔탈정공,014940,14,10310,2,1510,17.16,14263129,2316116,45573661,14263129,17.16,615.82,31.30,31.30,140464830795,29.89,29.89,140464830795 +KODEX 코스닥150레버리지,233740,15,9155,2,105,1.16,15250674,17096798,202300000,15250674,1.16,89.20,7.54,7.54,139783209489,7.55,7.55,139783209489 +한화에어로스페이스,012450,16,947000,2,27000,2.93,147508,193204,51563401,147508,2.93,76.35,0.29,0.29,139075706000,0.28,0.28,139075706000 +NAVER,035420,17,227250,5,-1750,-0.76,603807,941824,156852638,603807,-0.76,64.11,0.38,0.38,137317876000,0.39,0.39,137317876000 +디앤디파마텍,347850,18,165500,2,3300,2.03,788507,550442,10820699,788507,2.03,143.25,7.29,7.29,130602660800,7.29,7.29,130602660800 +현대로템,064350,19,210500,2,5500,2.68,606551,473609,109142293,606551,2.68,128.07,0.56,0.56,125132370750,0.54,0.54,125132370750 +현대힘스,460930,20,29550,2,1100,3.87,4162480,8006839,35479871,4162480,3.87,51.99,11.73,11.73,122781332675,11.71,11.71,122781332675 +알테오젠,196170,21,476500,2,1000,0.21,250468,269046,53464968,250468,0.21,93.09,0.47,0.47,119521152750,0.47,0.47,119521152750 +TIGER 미국S&P500,360750,22,22420,5,-105,-0.47,5318420,4560222,410250000,5318420,-0.47,116.63,1.30,1.30,119246996468,1.30,1.30,119246996468 +TIGER 미국테크TOP10 INDXX,381170,23,27355,5,-100,-0.36,4144598,2453533,126350000,4144598,-0.36,168.92,3.28,3.28,113406729161,3.28,3.28,113406729161 +올릭스,226950,24,91500,2,2800,3.16,1229898,3417347,20106724,1229898,3.16,35.99,6.12,6.12,111087226800,6.04,6.04,111087226800 +PS일렉트로닉스,332570,25,5510,2,610,12.45,19751882,7105264,43258755,19751882,12.45,277.99,45.66,45.66,109690912160,46.02,46.02,109690912160 +한라IMS,092460,26,18050,2,3410,23.29,6249676,322865,17109680,6249676,23.29,1935.69,36.53,36.53,108944156795,35.28,35.28,108944156795 +HD한국조선해양,009540,27,423000,5,-5500,-1.28,229631,384775,70773116,229631,-1.28,59.68,0.32,0.32,97086418500,0.32,0.32,97086418500 +유한양행,000100,28,121600,2,2600,2.18,778285,209073,79968437,778285,2.18,372.26,0.97,0.97,95661052000,0.98,0.98,95661052000 +KODEX 미국S&P500,379800,29,20585,5,-100,-0.48,4528571,3916243,250350000,4528571,-0.48,115.64,1.81,1.81,93219526331,1.81,1.81,93219526331 +KB금융,105560,30,106100,5,-2500,-2.30,817649,473392,381462103,817649,-2.30,172.72,0.21,0.21,87241093950,0.22,0.22,87241093950 diff --git a/top30/20250908/top30-tv-20250908-150002.csv b/top30/20250908/top30-tv-20250908-150002.csv new file mode 100644 index 000000000000..205cd73652da --- /dev/null +++ b/top30/20250908/top30-tv-20250908-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69850,2,350,0.50,7700090,11526724,5919637922,7700090,0.50,66.80,0.13,0.13,539012703250,0.13,0.13,539012703250 +HJ중공업,097230,2,29500,2,1900,6.88,17440216,24654894,83274281,17440216,6.88,70.74,20.94,20.94,508572723475,20.70,20.70,508572723475 +SK하이닉스,000660,3,276000,2,2500,0.91,1698656,3103427,728002365,1698656,0.91,54.73,0.23,0.23,470691764500,0.23,0.23,470691764500 +클로봇,466100,4,22200,2,1650,8.03,14776246,2313314,24764639,14776246,8.03,638.75,59.67,59.67,330071491975,60.04,60.04,330071491975 +엘앤씨바이오,290650,5,49000,2,6850,16.25,6163414,4165686,24618850,6163414,16.25,147.96,25.04,25.04,298335850325,24.73,24.73,298335850325 +이수페타시스,007660,6,68900,2,5700,9.02,4314295,1479178,73409219,4314295,9.02,291.67,5.88,5.88,292177847200,5.78,5.78,292177847200 +KODEX 레버리지,122630,7,25105,2,30,0.12,10238463,16686797,95850000,10238463,0.12,61.36,10.68,10.68,257535689676,10.70,10.70,257535689676 +세진중공업,075580,8,23550,2,4250,22.02,10265790,3397109,56849456,10265790,22.02,302.19,18.06,18.06,232263853365,17.35,17.35,232263853365 +한화오션,042660,9,110900,5,-1600,-1.42,1880771,19178684,306413394,1880771,-1.42,9.81,0.61,0.61,209328633800,0.62,0.62,209328633800 +KODEX 200선물인버스2X,252670,10,1289,3,0,0.00,141079076,215164608,1246600000,141079076,0.00,65.57,11.32,11.32,181363150425,11.29,11.29,181363150425 +SK오션플랜트,100090,11,25600,3,0,0.00,6437515,12224141,60180336,6437515,0.00,52.66,10.70,10.70,167849301425,10.89,10.89,167849301425 +KODEX 200,069500,12,43495,2,20,0.05,3831812,8861335,165050000,3831812,0.05,43.24,2.32,2.32,166842857799,2.32,2.32,166842857799 +두산에너빌리티,034020,13,60700,5,-1100,-1.78,2691943,2993213,640561146,2691943,-1.78,89.93,0.42,0.42,163827545800,0.42,0.42,163827545800 +한화에어로스페이스,012450,14,948000,2,28000,3.04,152245,193204,51563401,152245,3.04,78.80,0.30,0.30,143568556000,0.29,0.29,143568556000 +NAVER,035420,15,227750,5,-1250,-0.55,628376,941824,156852638,628376,-0.55,66.72,0.40,0.40,142917444250,0.40,0.40,142917444250 +오리엔탈정공,014940,16,10350,2,1550,17.61,14479783,2316116,45573661,14479783,17.61,625.18,31.77,31.77,142702670000,30.25,30.25,142702670000 +KODEX 코스닥150레버리지,233740,17,9170,2,120,1.33,15483225,17096798,202300000,15483225,1.33,90.56,7.65,7.65,141913795039,7.65,7.65,141913795039 +현대로템,064350,18,211500,2,6500,3.17,683983,473609,109142293,683983,3.17,144.42,0.63,0.63,141496077000,0.61,0.61,141496077000 +디앤디파마텍,347850,19,166000,2,3800,2.34,797755,550442,10820699,797755,2.34,144.93,7.37,7.37,132138363550,7.36,7.36,132138363550 +현대힘스,460930,20,29500,2,1050,3.69,4185836,8006839,35479871,4185836,3.69,52.28,11.80,11.80,123471171850,11.80,11.80,123471171850 +TIGER 미국S&P500,360750,21,22420,5,-105,-0.47,5428051,4560222,410250000,5428051,-0.47,119.03,1.32,1.32,121704905413,1.32,1.32,121704905413 +알테오젠,196170,22,476000,2,500,0.11,254938,269046,53464968,254938,0.11,94.76,0.48,0.48,121650547500,0.48,0.48,121650547500 +TIGER 미국테크TOP10 INDXX,381170,23,27355,5,-100,-0.36,4373760,2453533,126350000,4373760,-0.36,178.26,3.46,3.46,119675350781,3.46,3.46,119675350781 +올릭스,226950,24,91100,2,2400,2.71,1264957,3417347,20106724,1264957,2.71,37.02,6.29,6.29,114294792750,6.24,6.24,114294792750 +한라IMS,092460,25,18090,2,3450,23.57,6362619,322865,17109680,6362619,23.57,1970.67,37.19,37.19,110993439770,35.86,35.86,110993439770 +PS일렉트로닉스,332570,26,5500,2,600,12.24,19858184,7105264,43258755,19858184,12.24,279.49,45.91,45.91,110276481525,46.35,46.35,110276481525 +HD한국조선해양,009540,27,423000,5,-5500,-1.28,234338,384775,70773116,234338,-1.28,60.90,0.33,0.33,99078310500,0.33,0.33,99078310500 +유한양행,000100,28,121900,2,2900,2.44,786569,209073,79968437,786569,2.44,376.22,0.98,0.98,96669974850,0.99,0.99,96669974850 +KODEX 미국S&P500,379800,29,20590,5,-95,-0.46,4571026,3916243,250350000,4571026,-0.46,116.72,1.83,1.83,94093454646,1.83,1.83,94093454646 +KB금융,105560,30,106000,5,-2600,-2.39,833442,473392,381462103,833442,-2.39,176.06,0.22,0.22,88916697400,0.22,0.22,88916697400 diff --git a/top30/20250908/top30-tv-20250908-151001.csv b/top30/20250908/top30-tv-20250908-151001.csv new file mode 100644 index 000000000000..571f060f443a --- /dev/null +++ b/top30/20250908/top30-tv-20250908-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,2,500,0.72,7963268,11526724,5919637922,7963268,0.72,69.09,0.13,0.13,557430144600,0.13,0.13,557430144600 +HJ중공업,097230,2,28700,2,1100,3.99,18026252,24654894,83274281,18026252,3.99,73.11,21.65,21.65,525545679800,21.99,21.99,525545679800 +SK하이닉스,000660,3,276500,2,3000,1.10,1774623,3103427,728002365,1774623,1.10,57.18,0.24,0.24,491678009750,0.24,0.24,491678009750 +클로봇,466100,4,22150,2,1600,7.79,14857442,2313314,24764639,14857442,7.79,642.26,59.99,59.99,331871640750,60.50,60.50,331871640750 +엘앤씨바이오,290650,5,48600,2,6450,15.30,6297708,4165686,24618850,6297708,15.30,151.18,25.58,25.58,304864689550,25.48,25.48,304864689550 +이수페타시스,007660,6,68900,2,5700,9.02,4385576,1479178,73409219,4385576,9.02,296.49,5.97,5.97,297087029650,5.87,5.87,297087029650 +KODEX 레버리지,122630,7,25185,2,110,0.44,11156212,16686797,95850000,11156212,0.44,66.86,11.64,11.64,280630766718,11.63,11.63,280630766718 +세진중공업,075580,8,23400,2,4100,21.24,10459070,3397109,56849456,10459070,21.24,307.88,18.40,18.40,236803572415,17.80,17.80,236803572415 +한화오션,042660,9,111000,5,-1500,-1.33,1918162,19178684,306413394,1918162,-1.33,10.00,0.63,0.63,213474325700,0.63,0.63,213474325700 +KODEX 200선물인버스2X,252670,10,1285,5,-4,-0.31,148860680,215164608,1246600000,148860680,-0.31,69.18,11.94,11.94,191369061836,11.95,11.95,191369061836 +KODEX 200,069500,11,43575,2,100,0.23,4142388,8861335,165050000,4142388,0.23,46.75,2.51,2.51,180367530573,2.51,2.51,180367530573 +SK오션플랜트,100090,12,25600,3,0,0.00,6512400,12224141,60180336,6512400,0.00,53.27,10.82,10.82,169769206850,11.02,11.02,169769206850 +두산에너빌리티,034020,13,60700,5,-1100,-1.78,2755210,2993213,640561146,2755210,-1.78,92.05,0.43,0.43,167666266350,0.43,0.43,167666266350 +오리엔탈정공,014940,14,10860,2,2060,23.41,16008157,2316116,45573661,16008157,23.41,691.16,35.13,35.13,159163109745,32.16,32.16,159163109745 +현대로템,064350,15,211000,2,6000,2.93,722276,473609,109142293,722276,2.93,152.50,0.66,0.66,149584507750,0.65,0.65,149584507750 +NAVER,035420,16,227500,5,-1500,-0.66,655377,941824,156852638,655377,-0.66,69.59,0.42,0.42,149071404500,0.42,0.42,149071404500 +한화에어로스페이스,012450,17,947000,2,27000,2.93,156882,193204,51563401,156882,2.93,81.20,0.30,0.30,147961292500,0.30,0.30,147961292500 +KODEX 코스닥150레버리지,233740,18,9200,2,150,1.66,15869186,17096798,202300000,15869186,1.66,92.82,7.84,7.84,145455919663,7.82,7.82,145455919663 +디앤디파마텍,347850,19,165800,2,3600,2.22,802905,550442,10820699,802905,2.22,145.87,7.42,7.42,132992199050,7.41,7.41,132992199050 +TIGER 미국S&P500,360750,20,22415,5,-110,-0.49,5784284,4560222,410250000,5784284,-0.49,126.84,1.41,1.41,129690207554,1.41,1.41,129690207554 +현대힘스,460930,21,29850,2,1400,4.92,4306198,8006839,35479871,4306198,4.92,53.78,12.14,12.14,127038171250,12.00,12.00,127038171250 +알테오젠,196170,22,478000,2,2500,0.53,263048,269046,53464968,263048,0.53,97.77,0.49,0.49,125517535750,0.49,0.49,125517535750 +TIGER 미국테크TOP10 INDXX,381170,23,27340,5,-115,-0.42,4494881,2453533,126350000,4494881,-0.42,183.20,3.56,3.56,122987891721,3.56,3.56,122987891721 +올릭스,226950,24,91200,2,2500,2.82,1294918,3417347,20106724,1294918,2.82,37.89,6.44,6.44,117032973350,6.38,6.38,117032973350 +한라IMS,092460,25,18140,2,3500,23.91,6501217,322865,17109680,6501217,23.91,2013.60,38.00,38.00,113508193455,36.57,36.57,113508193455 +PS일렉트로닉스,332570,26,5510,2,610,12.45,19972862,7105264,43258755,19972862,12.45,281.10,46.17,46.17,110907803280,46.53,46.53,110907803280 +KODEX 미국S&P500,379800,27,20580,5,-105,-0.51,4953331,3916243,250350000,4953331,-0.51,126.48,1.98,1.98,101963555987,1.98,1.98,101963555987 +HD한국조선해양,009540,28,423500,5,-5000,-1.17,239741,384775,70773116,239741,-1.17,62.31,0.34,0.34,101365688250,0.34,0.34,101365688250 +유한양행,000100,29,121600,2,2600,2.18,795885,209073,79968437,795885,2.18,380.67,1.00,1.00,97804272800,1.01,1.01,97804272800 +KB금융,105560,30,106300,5,-2300,-2.12,880990,473392,381462103,880990,-2.12,186.10,0.23,0.23,93966918850,0.23,0.23,93966918850 diff --git a/top30/20250908/top30-tv-20250908-152001.csv b/top30/20250908/top30-tv-20250908-152001.csv new file mode 100644 index 000000000000..7fa798c12f26 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,600,0.86,8288621,11526724,5919637922,8288621,0.86,71.91,0.14,0.14,580230710100,0.14,0.14,580230710100 +HJ중공업,097230,2,29200,2,1600,5.80,18409988,24654894,83274281,18409988,5.80,74.67,22.11,22.11,536685744250,22.07,22.07,536685744250 +SK하이닉스,000660,3,277250,2,3750,1.37,1863818,3103427,728002365,1863818,1.37,60.06,0.26,0.26,516393877500,0.26,0.26,516393877500 +클로봇,466100,4,22050,2,1500,7.30,15022404,2313314,24764639,15022404,7.30,649.39,60.66,60.66,335519954825,61.44,61.44,335519954825 +엘앤씨바이오,290650,5,48900,2,6750,16.01,6384322,4165686,24618850,6384322,16.01,153.26,25.93,25.93,309075089225,25.67,25.67,309075089225 +이수페타시스,007660,6,69200,2,6000,9.49,4491945,1479178,73409219,4491945,9.49,303.68,6.12,6.12,304432389450,5.99,5.99,304432389450 +KODEX 레버리지,122630,7,25285,2,210,0.84,12053675,16686797,95850000,12053675,0.84,72.23,12.58,12.58,303279937260,12.51,12.51,303279937260 +세진중공업,075580,8,23400,2,4100,21.24,10643841,3397109,56849456,10643841,21.24,313.32,18.72,18.72,241145316790,18.13,18.13,241145316790 +한화오션,042660,9,110900,5,-1600,-1.42,1975479,19178684,306413394,1975479,-1.42,10.30,0.64,0.64,219834033750,0.65,0.65,219834033750 +KODEX 200선물인버스2X,252670,10,1279,5,-10,-0.78,160290123,215164608,1246600000,160290123,-0.78,74.50,12.86,12.86,206009222064,12.92,12.92,206009222064 +KODEX 200,069500,11,43670,2,195,0.45,4358223,8861335,165050000,4358223,0.45,49.18,2.64,2.64,189781823045,2.63,2.63,189781823045 +두산에너빌리티,034020,12,60900,5,-900,-1.46,2835684,2993213,640561146,2835684,-1.46,94.74,0.44,0.44,172554979800,0.44,0.44,172554979800 +SK오션플랜트,100090,13,25550,5,-50,-0.20,6608003,12224141,60180336,6608003,-0.20,54.06,10.98,10.98,172214962050,11.20,11.20,172214962050 +오리엔탈정공,014940,14,10860,2,2060,23.41,17060430,2316116,45573661,17060430,23.41,736.60,37.43,37.43,170628603145,34.48,34.48,170628603145 +한화에어로스페이스,012450,15,951000,2,31000,3.37,166561,193204,51563401,166561,3.37,86.21,0.32,0.32,157158030000,0.32,0.32,157158030000 +현대로템,064350,16,210500,2,5500,2.68,745789,473609,109142293,745789,2.68,157.47,0.68,0.68,154535533500,0.67,0.67,154535533500 +KODEX 코스닥150레버리지,233740,17,9215,2,165,1.82,16589827,17096798,202300000,16589827,1.82,97.03,8.20,8.20,152089309593,8.16,8.16,152089309593 +NAVER,035420,18,228000,5,-1000,-0.44,667698,941824,156852638,667698,-0.44,70.89,0.43,0.43,151879387000,0.42,0.42,151879387000 +디앤디파마텍,347850,19,166200,2,4000,2.47,810470,550442,10820699,810470,2.47,147.24,7.49,7.49,134248077850,7.46,7.46,134248077850 +TIGER 미국S&P500,360750,20,22420,5,-105,-0.47,5949042,4560222,410250000,5949042,-0.47,130.46,1.45,1.45,133382417346,1.45,1.45,133382417346 +현대힘스,460930,21,29800,2,1350,4.75,4403809,8006839,35479871,4403809,4.75,55.00,12.41,12.41,129946778125,12.29,12.29,129946778125 +알테오젠,196170,22,478000,2,2500,0.53,270726,269046,53464968,270726,0.53,100.62,0.51,0.51,129185260000,0.51,0.51,129185260000 +TIGER 미국테크TOP10 INDXX,381170,23,27345,5,-110,-0.40,4610013,2453533,126350000,4610013,-0.40,187.89,3.65,3.65,126135184444,3.65,3.65,126135184444 +올릭스,226950,24,91300,2,2600,2.93,1321308,3417347,20106724,1321308,2.93,38.66,6.57,6.57,119439153100,6.51,6.51,119439153100 +한라IMS,092460,25,18000,2,3360,22.95,6611050,322865,17109680,6611050,22.95,2047.62,38.64,38.64,115488876875,37.50,37.50,115488876875 +PS일렉트로닉스,332570,26,5500,2,600,12.24,20192472,7105264,43258755,20192472,12.24,284.19,46.68,46.68,112114866090,47.12,47.12,112114866090 +KODEX 미국S&P500,379800,27,20585,5,-100,-0.48,5178392,3916243,250350000,5178392,-0.48,132.23,2.07,2.07,106594921790,2.07,2.07,106594921790 +HD한국조선해양,009540,28,424500,5,-4000,-0.93,248552,384775,70773116,248552,-0.93,64.60,0.35,0.35,105100747500,0.35,0.35,105100747500 +KB금융,105560,29,106800,5,-1800,-1.66,931863,473392,381462103,931863,-1.66,196.85,0.24,0.24,99385125950,0.24,0.24,99385125950 +유한양행,000100,30,121800,2,2800,2.35,804458,209073,79968437,804458,2.35,384.77,1.01,1.01,98848072700,1.01,1.01,98848072700 diff --git a/top30/20250908/top30-tv-20250908-153001.csv b/top30/20250908/top30-tv-20250908-153001.csv new file mode 100644 index 000000000000..7490eab3b44f --- /dev/null +++ b/top30/20250908/top30-tv-20250908-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,600,0.86,8288621,11526724,5919637922,8288621,0.86,71.91,0.14,0.14,580230710100,0.14,0.14,580230710100 +HJ중공업,097230,2,29200,2,1600,5.80,18409988,24654894,83274281,18409988,5.80,74.67,22.11,22.11,536685744250,22.07,22.07,536685744250 +SK하이닉스,000660,3,277250,2,3750,1.37,1863818,3103427,728002365,1863818,1.37,60.06,0.26,0.26,516393877500,0.26,0.26,516393877500 +클로봇,466100,4,22050,2,1500,7.30,15022404,2313314,24764639,15022404,7.30,649.39,60.66,60.66,335519954825,61.44,61.44,335519954825 +엘앤씨바이오,290650,5,48900,2,6750,16.01,6384322,4165686,24618850,6384322,16.01,153.26,25.93,25.93,309075089225,25.67,25.67,309075089225 +이수페타시스,007660,6,69200,2,6000,9.49,4491945,1479178,73409219,4491945,9.49,303.68,6.12,6.12,304432389450,5.99,5.99,304432389450 +KODEX 레버리지,122630,7,25285,2,210,0.84,12053675,16686797,95850000,12053675,0.84,72.23,12.58,12.58,303279937260,12.51,12.51,303279937260 +세진중공업,075580,8,23400,2,4100,21.24,10643841,3397109,56849456,10643841,21.24,313.32,18.72,18.72,241145316790,18.13,18.13,241145316790 +한화오션,042660,9,110900,5,-1600,-1.42,1975479,19178684,306413394,1975479,-1.42,10.30,0.64,0.64,219834033750,0.65,0.65,219834033750 +KODEX 200선물인버스2X,252670,10,1279,5,-10,-0.78,160290123,215164608,1246600000,160290123,-0.78,74.50,12.86,12.86,206009222064,12.92,12.92,206009222064 +KODEX 200,069500,11,43670,2,195,0.45,4358223,8861335,165050000,4358223,0.45,49.18,2.64,2.64,189781823045,2.63,2.63,189781823045 +두산에너빌리티,034020,12,60900,5,-900,-1.46,2835684,2993213,640561146,2835684,-1.46,94.74,0.44,0.44,172554979800,0.44,0.44,172554979800 +SK오션플랜트,100090,13,25550,5,-50,-0.20,6608003,12224141,60180336,6608003,-0.20,54.06,10.98,10.98,172214962050,11.20,11.20,172214962050 +오리엔탈정공,014940,14,10860,2,2060,23.41,17060430,2316116,45573661,17060430,23.41,736.60,37.43,37.43,170628603145,34.48,34.48,170628603145 +한화에어로스페이스,012450,15,951000,2,31000,3.37,166561,193204,51563401,166561,3.37,86.21,0.32,0.32,157158030000,0.32,0.32,157158030000 +현대로템,064350,16,210500,2,5500,2.68,745789,473609,109142293,745789,2.68,157.47,0.68,0.68,154535533500,0.67,0.67,154535533500 +KODEX 코스닥150레버리지,233740,17,9215,2,165,1.82,16589827,17096798,202300000,16589827,1.82,97.03,8.20,8.20,152089309593,8.16,8.16,152089309593 +NAVER,035420,18,228000,5,-1000,-0.44,667698,941824,156852638,667698,-0.44,70.89,0.43,0.43,151879387000,0.42,0.42,151879387000 +디앤디파마텍,347850,19,166200,2,4000,2.47,810470,550442,10820699,810470,2.47,147.24,7.49,7.49,134248077850,7.46,7.46,134248077850 +알테오젠,196170,20,478000,2,2500,0.53,280483,269046,53464968,280483,0.53,104.25,0.52,0.52,133849106000,0.52,0.52,133849106000 +TIGER 미국S&P500,360750,21,22420,5,-105,-0.47,5949042,4560222,410250000,5949042,-0.47,130.46,1.45,1.45,133382417346,1.45,1.45,133382417346 +현대힘스,460930,22,29800,2,1350,4.75,4403809,8006839,35479871,4403809,4.75,55.00,12.41,12.41,129946778125,12.29,12.29,129946778125 +TIGER 미국테크TOP10 INDXX,381170,23,27345,5,-110,-0.40,4610013,2453533,126350000,4610013,-0.40,187.89,3.65,3.65,126135184444,3.65,3.65,126135184444 +올릭스,226950,24,91300,2,2600,2.93,1321308,3417347,20106724,1321308,2.93,38.66,6.57,6.57,119439153100,6.51,6.51,119439153100 +한라IMS,092460,25,18000,2,3360,22.95,6611050,322865,17109680,6611050,22.95,2047.62,38.64,38.64,115488876875,37.50,37.50,115488876875 +PS일렉트로닉스,332570,26,5500,2,600,12.24,20192472,7105264,43258755,20192472,12.24,284.19,46.68,46.68,112114866090,47.12,47.12,112114866090 +KODEX 미국S&P500,379800,27,20585,5,-100,-0.48,5178392,3916243,250350000,5178392,-0.48,132.23,2.07,2.07,106594921790,2.07,2.07,106594921790 +HD한국조선해양,009540,28,424500,5,-4000,-0.93,248552,384775,70773116,248552,-0.93,64.60,0.35,0.35,105100747500,0.35,0.35,105100747500 +KB금융,105560,29,106800,5,-1800,-1.66,931863,473392,381462103,931863,-1.66,196.85,0.24,0.24,99385125950,0.24,0.24,99385125950 +유한양행,000100,30,121800,2,2800,2.35,804458,209073,79968437,804458,2.35,384.77,1.01,1.01,98848072700,1.01,1.01,98848072700 diff --git a/top30/20250908/top30-tv-20250908-154001.csv b/top30/20250908/top30-tv-20250908-154001.csv new file mode 100644 index 000000000000..4f79450a406e --- /dev/null +++ b/top30/20250908/top30-tv-20250908-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,600,0.86,9198765,11526724,5919637922,9198765,0.86,79.80,0.16,0.16,644031804500,0.16,0.16,644031804500 +SK하이닉스,000660,2,277000,2,3500,1.28,2017897,3103427,728002365,2017897,1.28,65.02,0.28,0.28,559073760500,0.28,0.28,559073760500 +HJ중공업,097230,3,29200,2,1600,5.80,18506758,24654894,83274281,18506758,5.80,75.06,22.22,22.22,539511428250,22.19,22.19,539511428250 +클로봇,466100,4,22050,2,1500,7.30,15108135,2313314,24764639,15108135,7.30,653.09,61.01,61.01,337410323375,61.79,61.79,337410323375 +엘앤씨바이오,290650,5,48950,2,6800,16.13,6437356,4165686,24618850,6437356,16.13,154.53,26.15,26.15,311671103525,25.86,25.86,311671103525 +이수페타시스,007660,6,69100,2,5900,9.34,4555252,1479178,73409219,4555252,9.34,307.96,6.21,6.21,308806903150,6.09,6.09,308806903150 +KODEX 레버리지,122630,7,25280,2,205,0.82,12233243,16686797,95850000,12233243,0.82,73.31,12.76,12.76,307819416300,12.70,12.70,307819416300 +세진중공업,075580,8,23500,2,4200,21.76,10748873,3397109,56849456,10748873,21.76,316.41,18.91,18.91,243613568790,18.24,18.24,243613568790 +한화오션,042660,9,110900,5,-1600,-1.42,2064141,19178684,306413394,2064141,-1.42,10.76,0.67,0.67,229666649550,0.68,0.68,229666649550 +KODEX 200선물인버스2X,252670,10,1279,5,-10,-0.78,163248182,215164608,1246600000,163248182,-0.78,75.87,13.10,13.10,209792579525,13.16,13.16,209792579525 +KODEX 200,069500,11,43645,2,170,0.39,4413705,8861335,165050000,4413705,0.39,49.81,2.67,2.67,192203334935,2.67,2.67,192203334935 +두산에너빌리티,034020,12,60900,5,-900,-1.46,2968092,2993213,640561146,2968092,-1.46,99.16,0.46,0.46,180618627000,0.46,0.46,180618627000 +SK오션플랜트,100090,13,25400,5,-200,-0.78,6714035,12224141,60180336,6714035,-0.78,54.92,11.16,11.16,174908174850,11.44,11.44,174908174850 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329054,2316116,45573661,17329054,23.86,748.19,38.02,38.02,173556604745,34.94,34.94,173556604745 +한화에어로스페이스,012450,15,951000,2,31000,3.37,176055,193204,51563401,176055,3.37,91.12,0.34,0.34,166186824000,0.34,0.34,166186824000 +현대로템,064350,16,210500,2,5500,2.68,787564,473609,109142293,787564,2.68,166.29,0.72,0.72,163329171000,0.71,0.71,163329171000 +NAVER,035420,17,228000,5,-1000,-0.44,714401,941824,156852638,714401,-0.44,75.85,0.46,0.46,162527671000,0.45,0.45,162527671000 +KODEX 코스닥150레버리지,233740,18,9230,2,180,1.99,16929260,17096798,202300000,16929260,1.99,99.02,8.37,8.37,155222276183,8.31,8.31,155222276183 +디앤디파마텍,347850,19,166100,2,3900,2.40,814990,550442,10820699,814990,2.40,148.06,7.53,7.53,134998849850,7.51,7.51,134998849850 +TIGER 미국S&P500,360750,20,22420,5,-105,-0.47,5974172,4560222,410250000,5974172,-0.47,131.01,1.46,1.46,133945831946,1.46,1.46,133945831946 +알테오젠,196170,21,478000,2,2500,0.53,280544,269046,53464968,280544,0.53,104.27,0.52,0.52,133878264000,0.52,0.52,133878264000 +현대힘스,460930,22,29800,2,1350,4.75,4453994,8006839,35479871,4453994,4.75,55.63,12.55,12.55,131442291125,12.43,12.43,131442291125 +TIGER 미국테크TOP10 INDXX,381170,23,27365,5,-90,-0.33,4644186,2453533,126350000,4644186,-0.33,189.29,3.68,3.68,127070328589,3.68,3.68,127070328589 +올릭스,226950,24,91300,2,2600,2.93,1338437,3417347,20106724,1338437,2.93,39.17,6.66,6.66,121003030800,6.59,6.59,121003030800 +한라IMS,092460,25,18000,2,3360,22.95,6671955,322865,17109680,6671955,22.95,2066.48,39.00,39.00,116585166875,37.86,37.86,116585166875 +PS일렉트로닉스,332570,26,5520,2,620,12.65,20341747,7105264,43258755,20341747,12.65,286.29,47.02,47.02,112938864090,47.30,47.30,112938864090 +KB금융,105560,27,106700,5,-1900,-1.75,1052285,473392,381462103,1052285,-1.75,222.29,0.28,0.28,112234153350,0.28,0.28,112234153350 +HD한국조선해양,009540,28,424500,5,-4000,-0.93,264671,384775,70773116,264671,-0.93,68.79,0.37,0.37,111943263000,0.37,0.37,111943263000 +KODEX 미국S&P500,379800,29,20595,5,-90,-0.44,5190925,3916243,250350000,5190925,-0.44,132.55,2.07,2.07,106853038925,2.07,2.07,106853038925 +유한양행,000100,30,121700,2,2700,2.27,827616,209073,79968437,827616,2.27,395.85,1.03,1.03,101666401300,1.04,1.04,101666401300 diff --git a/top30/20250908/top30-tv-20250908-155001.csv b/top30/20250908/top30-tv-20250908-155001.csv new file mode 100644 index 000000000000..0f44a6cf738f --- /dev/null +++ b/top30/20250908/top30-tv-20250908-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,600,0.86,9198765,11526724,5919637922,9198765,0.86,79.80,0.16,0.16,644031804500,0.16,0.16,644031804500 +SK하이닉스,000660,2,277000,2,3500,1.28,2017908,3103427,728002365,2017908,1.28,65.02,0.28,0.28,559076807500,0.28,0.28,559076807500 +HJ중공업,097230,3,29200,2,1600,5.80,18514674,24654894,83274281,18514674,5.80,75.10,22.23,22.23,539742575450,22.20,22.20,539742575450 +클로봇,466100,4,22050,2,1500,7.30,15111977,2313314,24764639,15111977,7.30,653.26,61.02,61.02,337495039475,61.81,61.81,337495039475 +엘앤씨바이오,290650,5,48950,2,6800,16.13,6437559,4165686,24618850,6437559,16.13,154.54,26.15,26.15,311681040375,25.86,25.86,311681040375 +이수페타시스,007660,6,69100,2,5900,9.34,4555710,1479178,73409219,4555710,9.34,307.99,6.21,6.21,308838550950,6.09,6.09,308838550950 +KODEX 레버리지,122630,7,25280,2,205,0.82,12248200,16686797,95850000,12248200,0.82,73.40,12.78,12.78,308197529260,12.72,12.72,308197529260 +세진중공업,075580,8,23500,2,4200,21.76,10749018,3397109,56849456,10749018,21.76,316.42,18.91,18.91,243616976290,18.24,18.24,243616976290 +한화오션,042660,9,110900,5,-1600,-1.42,2064219,19178684,306413394,2064219,-1.42,10.76,0.67,0.67,229675299750,0.68,0.68,229675299750 +KODEX 200선물인버스2X,252670,10,1279,5,-10,-0.78,163431173,215164608,1246600000,163431173,-0.78,75.96,13.11,13.11,210026625014,13.17,13.17,210026625014 +KODEX 200,069500,11,43645,2,170,0.39,4416206,8861335,165050000,4416206,0.39,49.84,2.68,2.68,192312491080,2.67,2.67,192312491080 +두산에너빌리티,034020,12,60900,5,-900,-1.46,2968935,2993213,640561146,2968935,-1.46,99.19,0.46,0.46,180669965700,0.46,0.46,180669965700 +SK오션플랜트,100090,13,25400,5,-200,-0.78,6719361,12224141,60180336,6719361,-0.78,54.97,11.17,11.17,175043455250,11.45,11.45,175043455250 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329096,2316116,45573661,17329096,23.86,748.20,38.02,38.02,173557062545,34.94,34.94,173557062545 +한화에어로스페이스,012450,15,951000,2,31000,3.37,176068,193204,51563401,176068,3.37,91.13,0.34,0.34,166199187000,0.34,0.34,166199187000 +현대로템,064350,16,210500,2,5500,2.68,787659,473609,109142293,787659,2.68,166.31,0.72,0.72,163349168500,0.71,0.71,163349168500 +NAVER,035420,17,228000,5,-1000,-0.44,714431,941824,156852638,714431,-0.44,75.86,0.46,0.46,162534511000,0.45,0.45,162534511000 +KODEX 코스닥150레버리지,233740,18,9230,2,180,1.99,16935606,17096798,202300000,16935606,1.99,99.06,8.37,8.37,155280849763,8.32,8.32,155280849763 +디앤디파마텍,347850,19,166100,2,3900,2.40,815062,550442,10820699,815062,2.40,148.07,7.53,7.53,135010809050,7.51,7.51,135010809050 +TIGER 미국S&P500,360750,20,22420,5,-105,-0.47,5974847,4560222,410250000,5974847,-0.47,131.02,1.46,1.46,133960965446,1.46,1.46,133960965446 +알테오젠,196170,21,478000,2,2500,0.53,280546,269046,53464968,280546,0.53,104.27,0.52,0.52,133879220000,0.52,0.52,133879220000 +현대힘스,460930,22,29800,2,1350,4.75,4455445,8006839,35479871,4455445,4.75,55.65,12.56,12.56,131485530925,12.44,12.44,131485530925 +TIGER 미국테크TOP10 INDXX,381170,23,27365,5,-90,-0.33,4644310,2453533,126350000,4644310,-0.33,189.29,3.68,3.68,127073721849,3.68,3.68,127073721849 +올릭스,226950,24,91300,2,2600,2.93,1339217,3417347,20106724,1339217,2.93,39.19,6.66,6.66,121074244800,6.60,6.60,121074244800 +한라IMS,092460,25,18000,2,3360,22.95,6673088,322865,17109680,6673088,22.95,2066.84,39.00,39.00,116605560875,37.86,37.86,116605560875 +PS일렉트로닉스,332570,26,5520,2,620,12.65,20344175,7105264,43258755,20344175,12.65,286.33,47.03,47.03,112952266650,47.30,47.30,112952266650 +KB금융,105560,27,106700,5,-1900,-1.75,1052286,473392,381462103,1052286,-1.75,222.29,0.28,0.28,112234260050,0.28,0.28,112234260050 +HD한국조선해양,009540,28,424500,5,-4000,-0.93,264671,384775,70773116,264671,-0.93,68.79,0.37,0.37,111943263000,0.37,0.37,111943263000 +KODEX 미국S&P500,379800,29,20595,5,-90,-0.44,5191330,3916243,250350000,5191330,-0.44,132.56,2.07,2.07,106861379900,2.07,2.07,106861379900 +유한양행,000100,30,121700,2,2700,2.27,827670,209073,79968437,827670,2.27,395.88,1.03,1.03,101672973100,1.04,1.04,101672973100 diff --git a/top30/20250908/top30-tv-20250908-160002.csv b/top30/20250908/top30-tv-20250908-160002.csv new file mode 100644 index 000000000000..d0429310382c --- /dev/null +++ b/top30/20250908/top30-tv-20250908-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +SK하이닉스,000660,2,277000,2,3500,1.28,2017915,3103427,728002365,2017915,1.28,65.02,0.28,0.28,559078746500,0.28,0.28,559078746500 +HJ중공업,097230,3,29200,2,1600,5.80,18524516,24654894,83274281,18524516,5.80,75.14,22.25,22.25,540029961850,22.21,22.21,540029961850 +클로봇,466100,4,22050,2,1500,7.30,15113268,2313314,24764639,15113268,7.30,653.32,61.03,61.03,337523506025,61.81,61.81,337523506025 +엘앤씨바이오,290650,5,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +이수페타시스,007660,6,69100,2,5900,9.34,4556066,1479178,73409219,4556066,9.34,308.01,6.21,6.21,308863150550,6.09,6.09,308863150550 +KODEX 레버리지,122630,7,25280,2,205,0.82,12248488,16686797,95850000,12248488,0.82,73.40,12.78,12.78,308204809900,12.72,12.72,308204809900 +세진중공업,075580,8,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +한화오션,042660,9,110900,5,-1600,-1.42,2064220,19178684,306413394,2064220,-1.42,10.76,0.67,0.67,229675410650,0.68,0.68,229675410650 +KODEX 200선물인버스2X,252670,10,1279,5,-10,-0.78,163585428,215164608,1246600000,163585428,-0.78,76.03,13.12,13.12,210223917159,13.19,13.19,210223917159 +KODEX 200,069500,11,43645,2,170,0.39,4417243,8861335,165050000,4417243,0.39,49.85,2.68,2.68,192357750945,2.67,2.67,192357750945 +두산에너빌리티,034020,12,60900,5,-900,-1.46,2969015,2993213,640561146,2969015,-1.46,99.19,0.46,0.46,180674837700,0.46,0.46,180674837700 +SK오션플랜트,100090,13,25400,5,-200,-0.78,6723340,12224141,60180336,6723340,-0.78,55.00,11.17,11.17,175144521850,11.46,11.46,175144521850 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +한화에어로스페이스,012450,15,951000,2,31000,3.37,176069,193204,51563401,176069,3.37,91.13,0.34,0.34,166200138000,0.34,0.34,166200138000 +현대로템,064350,16,210500,2,5500,2.68,787674,473609,109142293,787674,2.68,166.31,0.72,0.72,163352326000,0.71,0.71,163352326000 +NAVER,035420,17,228000,5,-1000,-0.44,714431,941824,156852638,714431,-0.44,75.86,0.46,0.46,162534511000,0.45,0.45,162534511000 +KODEX 코스닥150레버리지,233740,18,9230,2,180,1.99,16941358,17096798,202300000,16941358,1.99,99.09,8.37,8.37,155333940723,8.32,8.32,155333940723 +디앤디파마텍,347850,19,166100,2,3900,2.40,815182,550442,10820699,815182,2.40,148.10,7.53,7.53,135030741050,7.51,7.51,135030741050 +TIGER 미국S&P500,360750,20,22420,5,-105,-0.47,5976978,4560222,410250000,5976978,-0.47,131.07,1.46,1.46,134008742466,1.46,1.46,134008742466 +알테오젠,196170,21,478000,2,2500,0.53,280547,269046,53464968,280547,0.53,104.27,0.52,0.52,133879698000,0.52,0.52,133879698000 +현대힘스,460930,22,29800,2,1350,4.75,4457160,8006839,35479871,4457160,4.75,55.67,12.56,12.56,131536637925,12.44,12.44,131536637925 +TIGER 미국테크TOP10 INDXX,381170,23,27365,5,-90,-0.33,4644361,2453533,126350000,4644361,-0.33,189.29,3.68,3.68,127075117464,3.68,3.68,127075117464 +올릭스,226950,24,91300,2,2600,2.93,1339307,3417347,20106724,1339307,2.93,39.19,6.66,6.66,121082461800,6.60,6.60,121082461800 +한라IMS,092460,25,18000,2,3360,22.95,6673376,322865,17109680,6673376,22.95,2066.92,39.00,39.00,116610744875,37.86,37.86,116610744875 +PS일렉트로닉스,332570,26,5520,2,620,12.65,20345230,7105264,43258755,20345230,12.65,286.34,47.03,47.03,112958090250,47.30,47.30,112958090250 +KB금융,105560,27,106700,5,-1900,-1.75,1052288,473392,381462103,1052288,-1.75,222.29,0.28,0.28,112234473450,0.28,0.28,112234473450 +HD한국조선해양,009540,28,424500,5,-4000,-0.93,264671,384775,70773116,264671,-0.93,68.79,0.37,0.37,111943263000,0.37,0.37,111943263000 +KODEX 미국S&P500,379800,29,20595,5,-90,-0.44,5191502,3916243,250350000,5191502,-0.44,132.56,2.07,2.07,106864922240,2.07,2.07,106864922240 +유한양행,000100,30,121700,2,2700,2.27,827670,209073,79968437,827670,2.27,395.88,1.03,1.03,101672973100,1.04,1.04,101672973100 diff --git a/top30/20250908/top30-tv-20250908-161002.csv b/top30/20250908/top30-tv-20250908-161002.csv new file mode 100644 index 000000000000..d0429310382c --- /dev/null +++ b/top30/20250908/top30-tv-20250908-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +SK하이닉스,000660,2,277000,2,3500,1.28,2017915,3103427,728002365,2017915,1.28,65.02,0.28,0.28,559078746500,0.28,0.28,559078746500 +HJ중공업,097230,3,29200,2,1600,5.80,18524516,24654894,83274281,18524516,5.80,75.14,22.25,22.25,540029961850,22.21,22.21,540029961850 +클로봇,466100,4,22050,2,1500,7.30,15113268,2313314,24764639,15113268,7.30,653.32,61.03,61.03,337523506025,61.81,61.81,337523506025 +엘앤씨바이오,290650,5,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +이수페타시스,007660,6,69100,2,5900,9.34,4556066,1479178,73409219,4556066,9.34,308.01,6.21,6.21,308863150550,6.09,6.09,308863150550 +KODEX 레버리지,122630,7,25280,2,205,0.82,12248488,16686797,95850000,12248488,0.82,73.40,12.78,12.78,308204809900,12.72,12.72,308204809900 +세진중공업,075580,8,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +한화오션,042660,9,110900,5,-1600,-1.42,2064220,19178684,306413394,2064220,-1.42,10.76,0.67,0.67,229675410650,0.68,0.68,229675410650 +KODEX 200선물인버스2X,252670,10,1279,5,-10,-0.78,163585428,215164608,1246600000,163585428,-0.78,76.03,13.12,13.12,210223917159,13.19,13.19,210223917159 +KODEX 200,069500,11,43645,2,170,0.39,4417243,8861335,165050000,4417243,0.39,49.85,2.68,2.68,192357750945,2.67,2.67,192357750945 +두산에너빌리티,034020,12,60900,5,-900,-1.46,2969015,2993213,640561146,2969015,-1.46,99.19,0.46,0.46,180674837700,0.46,0.46,180674837700 +SK오션플랜트,100090,13,25400,5,-200,-0.78,6723340,12224141,60180336,6723340,-0.78,55.00,11.17,11.17,175144521850,11.46,11.46,175144521850 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +한화에어로스페이스,012450,15,951000,2,31000,3.37,176069,193204,51563401,176069,3.37,91.13,0.34,0.34,166200138000,0.34,0.34,166200138000 +현대로템,064350,16,210500,2,5500,2.68,787674,473609,109142293,787674,2.68,166.31,0.72,0.72,163352326000,0.71,0.71,163352326000 +NAVER,035420,17,228000,5,-1000,-0.44,714431,941824,156852638,714431,-0.44,75.86,0.46,0.46,162534511000,0.45,0.45,162534511000 +KODEX 코스닥150레버리지,233740,18,9230,2,180,1.99,16941358,17096798,202300000,16941358,1.99,99.09,8.37,8.37,155333940723,8.32,8.32,155333940723 +디앤디파마텍,347850,19,166100,2,3900,2.40,815182,550442,10820699,815182,2.40,148.10,7.53,7.53,135030741050,7.51,7.51,135030741050 +TIGER 미국S&P500,360750,20,22420,5,-105,-0.47,5976978,4560222,410250000,5976978,-0.47,131.07,1.46,1.46,134008742466,1.46,1.46,134008742466 +알테오젠,196170,21,478000,2,2500,0.53,280547,269046,53464968,280547,0.53,104.27,0.52,0.52,133879698000,0.52,0.52,133879698000 +현대힘스,460930,22,29800,2,1350,4.75,4457160,8006839,35479871,4457160,4.75,55.67,12.56,12.56,131536637925,12.44,12.44,131536637925 +TIGER 미국테크TOP10 INDXX,381170,23,27365,5,-90,-0.33,4644361,2453533,126350000,4644361,-0.33,189.29,3.68,3.68,127075117464,3.68,3.68,127075117464 +올릭스,226950,24,91300,2,2600,2.93,1339307,3417347,20106724,1339307,2.93,39.19,6.66,6.66,121082461800,6.60,6.60,121082461800 +한라IMS,092460,25,18000,2,3360,22.95,6673376,322865,17109680,6673376,22.95,2066.92,39.00,39.00,116610744875,37.86,37.86,116610744875 +PS일렉트로닉스,332570,26,5520,2,620,12.65,20345230,7105264,43258755,20345230,12.65,286.34,47.03,47.03,112958090250,47.30,47.30,112958090250 +KB금융,105560,27,106700,5,-1900,-1.75,1052288,473392,381462103,1052288,-1.75,222.29,0.28,0.28,112234473450,0.28,0.28,112234473450 +HD한국조선해양,009540,28,424500,5,-4000,-0.93,264671,384775,70773116,264671,-0.93,68.79,0.37,0.37,111943263000,0.37,0.37,111943263000 +KODEX 미국S&P500,379800,29,20595,5,-90,-0.44,5191502,3916243,250350000,5191502,-0.44,132.56,2.07,2.07,106864922240,2.07,2.07,106864922240 +유한양행,000100,30,121700,2,2700,2.27,827670,209073,79968437,827670,2.27,395.88,1.03,1.03,101672973100,1.04,1.04,101672973100 diff --git a/top30/20250908/top30-tv-20250908-162001.csv b/top30/20250908/top30-tv-20250908-162001.csv new file mode 100644 index 000000000000..d4413074e952 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +SK하이닉스,000660,2,277000,2,3500,1.28,2017915,3103427,728002365,2017915,1.28,65.02,0.28,0.28,559078746500,0.28,0.28,559078746500 +HJ중공업,097230,3,29200,2,1600,5.80,18529362,24654894,83274281,18529362,5.80,75.15,22.25,22.25,540171465050,22.21,22.21,540171465050 +클로봇,466100,4,22050,2,1500,7.30,15119227,2313314,24764639,15119227,7.30,653.57,61.05,61.05,337655199925,61.83,61.83,337655199925 +엘앤씨바이오,290650,5,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +이수페타시스,007660,6,69100,2,5900,9.34,4557855,1479178,73409219,4557855,9.34,308.13,6.21,6.21,308986412650,6.09,6.09,308986412650 +KODEX 레버리지,122630,7,25280,2,205,0.82,12255073,16686797,95850000,12255073,0.82,73.44,12.79,12.79,308371278700,12.73,12.73,308371278700 +세진중공업,075580,8,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +한화오션,042660,9,110900,5,-1600,-1.42,2064220,19178684,306413394,2064220,-1.42,10.76,0.67,0.67,229675410650,0.68,0.68,229675410650 +KODEX 200선물인버스2X,252670,10,1279,5,-10,-0.78,164047470,215164608,1246600000,164047470,-0.78,76.24,13.16,13.16,210815330919,13.22,13.22,210815330919 +KODEX 200,069500,11,43645,2,170,0.39,4417714,8861335,165050000,4417714,0.39,49.85,2.68,2.68,192378310095,2.67,2.67,192378310095 +두산에너빌리티,034020,12,60900,5,-900,-1.46,2969015,2993213,640561146,2969015,-1.46,99.19,0.46,0.46,180674837700,0.46,0.46,180674837700 +SK오션플랜트,100090,13,25400,5,-200,-0.78,6725043,12224141,60180336,6725043,-0.78,55.01,11.17,11.17,175187778050,11.46,11.46,175187778050 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +한화에어로스페이스,012450,15,951000,2,31000,3.37,176069,193204,51563401,176069,3.37,91.13,0.34,0.34,166200138000,0.34,0.34,166200138000 +현대로템,064350,16,210500,2,5500,2.68,787674,473609,109142293,787674,2.68,166.31,0.72,0.72,163352326000,0.71,0.71,163352326000 +NAVER,035420,17,228000,5,-1000,-0.44,714431,941824,156852638,714431,-0.44,75.86,0.46,0.46,162534511000,0.45,0.45,162534511000 +KODEX 코스닥150레버리지,233740,18,9230,2,180,1.99,16948516,17096798,202300000,16948516,1.99,99.13,8.38,8.38,155400009063,8.32,8.32,155400009063 +디앤디파마텍,347850,19,166100,2,3900,2.40,816334,550442,10820699,816334,2.40,148.31,7.54,7.54,135221973050,7.52,7.52,135221973050 +TIGER 미국S&P500,360750,20,22420,5,-105,-0.47,5977121,4560222,410250000,5977121,-0.47,131.07,1.46,1.46,134011948526,1.46,1.46,134011948526 +알테오젠,196170,21,478000,2,2500,0.53,280547,269046,53464968,280547,0.53,104.27,0.52,0.52,133879698000,0.52,0.52,133879698000 +현대힘스,460930,22,29800,2,1350,4.75,4458661,8006839,35479871,4458661,4.75,55.69,12.57,12.57,131581217625,12.45,12.45,131581217625 +TIGER 미국테크TOP10 INDXX,381170,23,27365,5,-90,-0.33,4644361,2453533,126350000,4644361,-0.33,189.29,3.68,3.68,127075117464,3.68,3.68,127075117464 +올릭스,226950,24,91300,2,2600,2.93,1339446,3417347,20106724,1339446,2.93,39.20,6.66,6.66,121095138600,6.60,6.60,121095138600 +한라IMS,092460,25,18000,2,3360,22.95,6678718,322865,17109680,6678718,22.95,2068.58,39.03,39.03,116706847455,37.90,37.90,116706847455 +PS일렉트로닉스,332570,26,5520,2,620,12.65,20351915,7105264,43258755,20351915,12.65,286.43,47.05,47.05,112994991450,47.32,47.32,112994991450 +KB금융,105560,27,106700,5,-1900,-1.75,1052288,473392,381462103,1052288,-1.75,222.29,0.28,0.28,112234473450,0.28,0.28,112234473450 +HD한국조선해양,009540,28,424500,5,-4000,-0.93,264671,384775,70773116,264671,-0.93,68.79,0.37,0.37,111943263000,0.37,0.37,111943263000 +KODEX 미국S&P500,379800,29,20595,5,-90,-0.44,5191563,3916243,250350000,5191563,-0.44,132.56,2.07,2.07,106866178535,2.07,2.07,106866178535 +유한양행,000100,30,121700,2,2700,2.27,827670,209073,79968437,827670,2.27,395.88,1.03,1.03,101672973100,1.04,1.04,101672973100 diff --git a/top30/20250908/top30-tv-20250908-163002.csv b/top30/20250908/top30-tv-20250908-163002.csv new file mode 100644 index 000000000000..b31cda4f6378 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +SK하이닉스,000660,2,277000,2,3500,1.28,2017915,3103427,728002365,2017915,1.28,65.02,0.28,0.28,559078746500,0.28,0.28,559078746500 +HJ중공업,097230,3,29200,2,1600,5.80,18536344,24654894,83274281,18536344,5.80,75.18,22.26,22.26,540373943050,22.22,22.22,540373943050 +클로봇,466100,4,22050,2,1500,7.30,15125895,2313314,24764639,15125895,7.30,653.86,61.08,61.08,337802896125,61.86,61.86,337802896125 +엘앤씨바이오,290650,5,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +이수페타시스,007660,6,69100,2,5900,9.34,4559316,1479178,73409219,4559316,9.34,308.23,6.21,6.21,309086929450,6.09,6.09,309086929450 +KODEX 레버리지,122630,7,25280,2,205,0.82,12269959,16686797,95850000,12269959,0.82,73.53,12.80,12.80,308747596780,12.74,12.74,308747596780 +세진중공업,075580,8,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +한화오션,042660,9,110900,5,-1600,-1.42,2064220,19178684,306413394,2064220,-1.42,10.76,0.67,0.67,229675410650,0.68,0.68,229675410650 +KODEX 200선물인버스2X,252670,10,1279,5,-10,-0.78,164280890,215164608,1246600000,164280890,-0.78,76.35,13.18,13.18,211113875099,13.24,13.24,211113875099 +KODEX 200,069500,11,43645,2,170,0.39,4419461,8861335,165050000,4419461,0.39,49.87,2.68,2.68,192454566645,2.67,2.67,192454566645 +두산에너빌리티,034020,12,60900,5,-900,-1.46,2969015,2993213,640561146,2969015,-1.46,99.19,0.46,0.46,180674837700,0.46,0.46,180674837700 +SK오션플랜트,100090,13,25400,5,-200,-0.78,6726301,12224141,60180336,6726301,-0.78,55.02,11.18,11.18,175219857050,11.46,11.46,175219857050 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +한화에어로스페이스,012450,15,951000,2,31000,3.37,176069,193204,51563401,176069,3.37,91.13,0.34,0.34,166200138000,0.34,0.34,166200138000 +현대로템,064350,16,210500,2,5500,2.68,787674,473609,109142293,787674,2.68,166.31,0.72,0.72,163352326000,0.71,0.71,163352326000 +NAVER,035420,17,228000,5,-1000,-0.44,714431,941824,156852638,714431,-0.44,75.86,0.46,0.46,162534511000,0.45,0.45,162534511000 +KODEX 코스닥150레버리지,233740,18,9230,2,180,1.99,16950890,17096798,202300000,16950890,1.99,99.15,8.38,8.38,155421909213,8.32,8.32,155421909213 +디앤디파마텍,347850,19,166100,2,3900,2.40,816666,550442,10820699,816666,2.40,148.37,7.55,7.55,135276786250,7.53,7.53,135276786250 +TIGER 미국S&P500,360750,20,22420,5,-105,-0.47,5977185,4560222,410250000,5977185,-0.47,131.07,1.46,1.46,134013383726,1.46,1.46,134013383726 +알테오젠,196170,21,478000,2,2500,0.53,280547,269046,53464968,280547,0.53,104.27,0.52,0.52,133879698000,0.52,0.52,133879698000 +현대힘스,460930,22,29800,2,1350,4.75,4460932,8006839,35479871,4460932,4.75,55.71,12.57,12.57,131648552775,12.45,12.45,131648552775 +TIGER 미국테크TOP10 INDXX,381170,23,27365,5,-90,-0.33,4644361,2453533,126350000,4644361,-0.33,189.29,3.68,3.68,127075117464,3.68,3.68,127075117464 +올릭스,226950,24,91300,2,2600,2.93,1340191,3417347,20106724,1340191,2.93,39.22,6.67,6.67,121163082600,6.60,6.60,121163082600 +한라IMS,092460,25,18000,2,3360,22.95,6682146,322865,17109680,6682146,22.95,2069.64,39.05,39.05,116768551455,37.92,37.92,116768551455 +PS일렉트로닉스,332570,26,5520,2,620,12.65,20356046,7105264,43258755,20356046,12.65,286.49,47.06,47.06,113017670640,47.33,47.33,113017670640 +KB금융,105560,27,106700,5,-1900,-1.75,1052288,473392,381462103,1052288,-1.75,222.29,0.28,0.28,112234473450,0.28,0.28,112234473450 +HD한국조선해양,009540,28,424500,5,-4000,-0.93,264671,384775,70773116,264671,-0.93,68.79,0.37,0.37,111943263000,0.37,0.37,111943263000 +KODEX 미국S&P500,379800,29,20595,5,-90,-0.44,5191633,3916243,250350000,5191633,-0.44,132.57,2.07,2.07,106867620185,2.07,2.07,106867620185 +유한양행,000100,30,121700,2,2700,2.27,827670,209073,79968437,827670,2.27,395.88,1.03,1.03,101672973100,1.04,1.04,101672973100 diff --git a/top30/20250908/top30-tv-20250908-164001.csv b/top30/20250908/top30-tv-20250908-164001.csv new file mode 100644 index 000000000000..84507c401211 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +SK하이닉스,000660,2,277000,2,3500,1.28,2017915,3103427,728002365,2017915,1.28,65.02,0.28,0.28,559078746500,0.28,0.28,559078746500 +HJ중공업,097230,3,29200,2,1600,5.80,18547945,24654894,83274281,18547945,5.80,75.23,22.27,22.27,540708051850,22.24,22.24,540708051850 +클로봇,466100,4,22050,2,1500,7.30,15133634,2313314,24764639,15133634,7.30,654.20,61.11,61.11,337973928025,61.89,61.89,337973928025 +엘앤씨바이오,290650,5,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +이수페타시스,007660,6,69100,2,5900,9.34,4560802,1479178,73409219,4560802,9.34,308.33,6.21,6.21,309189166250,6.10,6.10,309189166250 +KODEX 레버리지,122630,7,25280,2,205,0.82,12279924,16686797,95850000,12279924,0.82,73.59,12.81,12.81,308999511980,12.75,12.75,308999511980 +세진중공업,075580,8,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +한화오션,042660,9,110900,5,-1600,-1.42,2064220,19178684,306413394,2064220,-1.42,10.76,0.67,0.67,229675410650,0.68,0.68,229675410650 +KODEX 200선물인버스2X,252670,10,1279,5,-10,-0.78,164519784,215164608,1246600000,164519784,-0.78,76.46,13.20,13.20,211419181631,13.26,13.26,211419181631 +KODEX 200,069500,11,43645,2,170,0.39,4420782,8861335,165050000,4420782,0.39,49.89,2.68,2.68,192512228295,2.67,2.67,192512228295 +두산에너빌리티,034020,12,60900,5,-900,-1.46,2969015,2993213,640561146,2969015,-1.46,99.19,0.46,0.46,180674837700,0.46,0.46,180674837700 +SK오션플랜트,100090,13,25400,5,-200,-0.78,6729451,12224141,60180336,6729451,-0.78,55.05,11.18,11.18,175300497050,11.47,11.47,175300497050 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +한화에어로스페이스,012450,15,951000,2,31000,3.37,176069,193204,51563401,176069,3.37,91.13,0.34,0.34,166200138000,0.34,0.34,166200138000 +현대로템,064350,16,210500,2,5500,2.68,787674,473609,109142293,787674,2.68,166.31,0.72,0.72,163352326000,0.71,0.71,163352326000 +NAVER,035420,17,228000,5,-1000,-0.44,714431,941824,156852638,714431,-0.44,75.86,0.46,0.46,162534511000,0.45,0.45,162534511000 +KODEX 코스닥150레버리지,233740,18,9230,2,180,1.99,16953880,17096798,202300000,16953880,1.99,99.16,8.38,8.38,155449506913,8.33,8.33,155449506913 +디앤디파마텍,347850,19,166100,2,3900,2.40,817600,550442,10820699,817600,2.40,148.54,7.56,7.56,135428561250,7.54,7.54,135428561250 +TIGER 미국S&P500,360750,20,22420,5,-105,-0.47,5977225,4560222,410250000,5977225,-0.47,131.07,1.46,1.46,134014280726,1.46,1.46,134014280726 +알테오젠,196170,21,478000,2,2500,0.53,280547,269046,53464968,280547,0.53,104.27,0.52,0.52,133879698000,0.52,0.52,133879698000 +현대힘스,460930,22,29800,2,1350,4.75,4463067,8006839,35479871,4463067,4.75,55.74,12.58,12.58,131712069025,12.46,12.46,131712069025 +TIGER 미국테크TOP10 INDXX,381170,23,27365,5,-90,-0.33,4644424,2453533,126350000,4644424,-0.33,189.30,3.68,3.68,127076841774,3.68,3.68,127076841774 +올릭스,226950,24,91300,2,2600,2.93,1340241,3417347,20106724,1340241,2.93,39.22,6.67,6.67,121167632600,6.60,6.60,121167632600 +한라IMS,092460,25,18000,2,3360,22.95,6689701,322865,17109680,6689701,22.95,2071.98,39.10,39.10,116904541455,37.96,37.96,116904541455 +PS일렉트로닉스,332570,26,5520,2,620,12.65,20361001,7105264,43258755,20361001,12.65,286.56,47.07,47.07,113044873590,47.34,47.34,113044873590 +KB금융,105560,27,106700,5,-1900,-1.75,1052288,473392,381462103,1052288,-1.75,222.29,0.28,0.28,112234473450,0.28,0.28,112234473450 +HD한국조선해양,009540,28,424500,5,-4000,-0.93,264671,384775,70773116,264671,-0.93,68.79,0.37,0.37,111943263000,0.37,0.37,111943263000 +KODEX 미국S&P500,379800,29,20595,5,-90,-0.44,5191811,3916243,250350000,5191811,-0.44,132.57,2.07,2.07,106871286095,2.07,2.07,106871286095 +유한양행,000100,30,121700,2,2700,2.27,827670,209073,79968437,827670,2.27,395.88,1.03,1.03,101672973100,1.04,1.04,101672973100 diff --git a/top30/20250908/top30-tv-20250908-165001.csv b/top30/20250908/top30-tv-20250908-165001.csv new file mode 100644 index 000000000000..5c0dadff8a31 --- /dev/null +++ b/top30/20250908/top30-tv-20250908-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,2,600,0.86,9199567,11526724,5919637922,9199567,0.86,79.81,0.16,0.16,644088024700,0.16,0.16,644088024700 +SK하이닉스,000660,2,277000,2,3500,1.28,2017915,3103427,728002365,2017915,1.28,65.02,0.28,0.28,559078746500,0.28,0.28,559078746500 +HJ중공업,097230,3,29200,2,1600,5.80,18554609,24654894,83274281,18554609,5.80,75.26,22.28,22.28,540900974650,22.24,22.24,540900974650 +클로봇,466100,4,22050,2,1500,7.30,15142492,2313314,24764639,15142492,7.30,654.58,61.15,61.15,338169689825,61.93,61.93,338169689825 +엘앤씨바이오,290650,5,48950,2,6800,16.13,6437591,4165686,24618850,6437591,16.13,154.54,26.15,26.15,311682606775,25.86,25.86,311682606775 +이수페타시스,007660,6,69100,2,5900,9.34,4562233,1479178,73409219,4562233,9.34,308.43,6.21,6.21,309287619050,6.10,6.10,309287619050 +KODEX 레버리지,122630,7,25280,2,205,0.82,12290263,16686797,95850000,12290263,0.82,73.65,12.82,12.82,309260933595,12.76,12.76,309260933595 +세진중공업,075580,8,23500,2,4200,21.76,10749135,3397109,56849456,10749135,21.76,316.42,18.91,18.91,243619725790,18.24,18.24,243619725790 +한화오션,042660,9,110900,5,-1600,-1.42,2064220,19178684,306413394,2064220,-1.42,10.76,0.67,0.67,229675410650,0.68,0.68,229675410650 +KODEX 200선물인버스2X,252670,10,1279,5,-10,-0.78,164708275,215164608,1246600000,164708275,-0.78,76.55,13.21,13.21,211660073129,13.28,13.28,211660073129 +KODEX 200,069500,11,43645,2,170,0.39,4421053,8861335,165050000,4421053,0.39,49.89,2.68,2.68,192524057445,2.67,2.67,192524057445 +두산에너빌리티,034020,12,60900,5,-900,-1.46,2969015,2993213,640561146,2969015,-1.46,99.19,0.46,0.46,180674837700,0.46,0.46,180674837700 +SK오션플랜트,100090,13,25400,5,-200,-0.78,6731530,12224141,60180336,6731530,-0.78,55.07,11.19,11.19,175353719450,11.47,11.47,175353719450 +오리엔탈정공,014940,14,10900,2,2100,23.86,17329112,2316116,45573661,17329112,23.86,748.20,38.02,38.02,173557236945,34.94,34.94,173557236945 +한화에어로스페이스,012450,15,951000,2,31000,3.37,176069,193204,51563401,176069,3.37,91.13,0.34,0.34,166200138000,0.34,0.34,166200138000 +현대로템,064350,16,210500,2,5500,2.68,787674,473609,109142293,787674,2.68,166.31,0.72,0.72,163352326000,0.71,0.71,163352326000 +NAVER,035420,17,228000,5,-1000,-0.44,714431,941824,156852638,714431,-0.44,75.86,0.46,0.46,162534511000,0.45,0.45,162534511000 +KODEX 코스닥150레버리지,233740,18,9230,2,180,1.99,16958768,17096798,202300000,16958768,1.99,99.19,8.38,8.38,155494623153,8.33,8.33,155494623153 +디앤디파마텍,347850,19,166100,2,3900,2.40,819309,550442,10820699,819309,2.40,148.85,7.57,7.57,135708153650,7.55,7.55,135708153650 +TIGER 미국S&P500,360750,20,22420,5,-105,-0.47,5977290,4560222,410250000,5977290,-0.47,131.07,1.46,1.46,134015738351,1.46,1.46,134015738351 +알테오젠,196170,21,478000,2,2500,0.53,280547,269046,53464968,280547,0.53,104.27,0.52,0.52,133879698000,0.52,0.52,133879698000 +현대힘스,460930,22,29800,2,1350,4.75,4464328,8006839,35479871,4464328,4.75,55.76,12.58,12.58,131749646825,12.46,12.46,131749646825 +TIGER 미국테크TOP10 INDXX,381170,23,27365,5,-90,-0.33,4644477,2453533,126350000,4644477,-0.33,189.30,3.68,3.68,127078292384,3.68,3.68,127078292384 +올릭스,226950,24,91300,2,2600,2.93,1340456,3417347,20106724,1340456,2.93,39.23,6.67,6.67,121187197600,6.60,6.60,121187197600 +한라IMS,092460,25,18000,2,3360,22.95,6692907,322865,17109680,6692907,22.95,2072.97,39.12,39.12,116962537995,37.98,37.98,116962537995 +PS일렉트로닉스,332570,26,5520,2,620,12.65,20364784,7105264,43258755,20364784,12.65,286.62,47.08,47.08,113065755750,47.35,47.35,113065755750 +KB금융,105560,27,106700,5,-1900,-1.75,1052288,473392,381462103,1052288,-1.75,222.29,0.28,0.28,112234473450,0.28,0.28,112234473450 +HD한국조선해양,009540,28,424500,5,-4000,-0.93,264671,384775,70773116,264671,-0.93,68.79,0.37,0.37,111943263000,0.37,0.37,111943263000 +KODEX 미국S&P500,379800,29,20595,5,-90,-0.44,5191812,3916243,250350000,5191812,-0.44,132.57,2.07,2.07,106871306695,2.07,2.07,106871306695 +유한양행,000100,30,121700,2,2700,2.27,827670,209073,79968437,827670,2.27,395.88,1.03,1.03,101672973100,1.04,1.04,101672973100 diff --git a/top30/20250908/top30-vir-20250908-090000.csv b/top30/20250908/top30-vir-20250908-090000.csv new file mode 100644 index 000000000000..2b36ba5d87f7 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM K-2차전지북미공급망,488200,1,8030,3,0,0.00,1079,4804,900000,1079,0.00,22.46,0.12,0.12,8664370,0.12,0.12,8664370 +KCGI 스마트커머스액티브,407170,2,9765,3,0,0.00,22,215,250000,22,0.00,10.23,0.01,0.01,214830,0.01,0.01,214830 +KIWOOM 국고채10년레버리지,167860,3,114650,2,255,0.22,30,368,290000,30,0.22,8.15,0.01,0.01,3439500,0.01,0.01,3439500 +엑스페릭스,317770,4,3975,3,0,0.00,37000,525972,33140861,37000,0.00,7.03,0.11,0.11,147075000,0.11,0.11,147075000 +하나35호스팩,0041L0,5,1995,3,0,0.00,1658,47381,6030000,1658,0.00,3.50,0.03,0.03,3307710,0.03,0.03,3307710 +바이젠셀,308080,6,3855,3,0,0.00,2000,66248,20449100,2000,0.00,3.02,0.01,0.01,7710000,0.01,0.01,7710000 +한투 인버스일본니케이225선물 ETN(H),Q570105,7,7930,5,-95,-1.18,20,894,3000000,20,-1.18,2.24,0.00,0.00,158600,0.00,0.00,158600 +핸즈코퍼레이션,143210,8,1660,3,0,0.00,35,2166,21875747,35,0.00,1.62,0.00,0.00,58100,0.00,0.00,58100 +케이씨티,089150,9,4000,3,0,0.00,4507,371401,17150000,4507,0.00,1.21,0.03,0.03,18028000,0.03,0.03,18028000 +MDS테크,086960,10,1338,3,0,0.00,32516,3242013,92821788,32516,0.00,1.00,0.04,0.04,43506408,0.04,0.04,43506408 +대상홀딩스우,084695,11,12780,3,0,0.00,20,2255,913482,20,0.00,0.89,0.00,0.00,255600,0.00,0.00,255600 +대창,012800,12,1334,3,0,0.00,5000,660834,91140499,5000,0.00,0.76,0.01,0.01,6670000,0.01,0.01,6670000 +TS트릴리온,317240,13,218,3,0,0.00,10988,1528311,111000320,10988,0.00,0.72,0.01,0.01,2395384,0.01,0.01,2395384 +대구백화점,006370,14,6530,3,0,0.00,540,79519,10821611,540,0.00,0.68,0.00,0.00,3526200,0.00,0.00,3526200 +프로이천,321260,15,2220,3,0,0.00,1264,199476,28192084,1264,0.00,0.63,0.00,0.00,2806080,0.00,0.00,2806080 +덕산하이메탈,077360,16,4460,3,0,0.00,1700,278254,45437002,1700,0.00,0.61,0.00,0.00,7582000,0.00,0.00,7582000 +일진디스플,020760,17,936,3,0,0.00,1000,170557,51513741,1000,0.00,0.59,0.00,0.00,936000,0.00,0.00,936000 +대양전기공업,108380,18,28600,3,0,0.00,358,62920,9567333,358,0.00,0.57,0.00,0.00,10238800,0.00,0.00,10238800 +삼보판지,023600,19,9590,2,120,1.27,32,5792,16008300,32,1.27,0.55,0.00,0.00,304990,0.00,0.00,304990 +노랑풍선,104620,20,6020,3,0,0.00,1214,226370,16423182,1214,0.00,0.54,0.01,0.01,7308280,0.01,0.01,7308280 +HANARO 200 TOP10,407310,21,9090,2,40,0.44,1,191,1500000,1,0.44,0.52,0.00,0.00,9090,0.00,0.00,9090 +케이지에이,455180,22,5660,3,0,0.00,597,116354,12094172,597,0.00,0.51,0.00,0.00,3379020,0.00,0.00,3379020 +팬스타엔터프라이즈,054300,23,872,3,0,0.00,10118,2086801,115741890,10118,0.00,0.48,0.01,0.01,8822896,0.01,0.01,8822896 +제일테크노스,038010,24,7230,3,0,0.00,2047,463565,9000000,2047,0.00,0.44,0.02,0.02,14799810,0.02,0.02,14799810 +HANARO Fn조선해운,441540,25,29625,3,0,0.00,330,90853,3850000,330,0.00,0.36,0.01,0.01,9776250,0.01,0.01,9776250 +진바이오텍,086060,26,4370,3,0,0.00,300,91959,8610587,300,0.00,0.33,0.00,0.00,1311000,0.00,0.00,1311000 +엘티씨,170920,27,12290,3,0,0.00,200,62464,10036296,200,0.00,0.32,0.00,0.00,2458000,0.00,0.00,2458000 +삼륭물산,014970,28,7610,3,0,0.00,222,69910,15125000,222,0.00,0.32,0.00,0.00,1689420,0.00,0.00,1689420 +신화콘텍,187270,29,3545,3,0,0.00,1254,422046,10143845,1254,0.00,0.30,0.01,0.01,4445430,0.01,0.01,4445430 +KODEX 미국30년국채액티브(H),484790,30,8935,3,0,0.00,3148,1168607,81840000,3148,0.00,0.27,0.00,0.00,28127380,0.00,0.00,28127380 diff --git a/top30/20250908/top30-vir-20250908-091000.csv b/top30/20250908/top30-vir-20250908-091000.csv new file mode 100644 index 000000000000..e163453879c9 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스닥 150 TR ETN,Q550085,1,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +UNICORN 포스트IPO액티브,476000,2,9615,5,-100,-1.03,14138,337,450000,14138,-1.03,4195.25,3.14,3.14,136734770,3.16,3.16,136734770 +진흥기업2우B,002787,3,7450,5,-130,-1.72,152,4,294808,152,-1.72,3800.00,0.05,0.05,1132400,0.05,0.05,1132400 +KODEX 미국30년국채울트라선물인버스(H),304670,4,11735,5,-145,-1.22,179,5,500000,179,-1.22,3580.00,0.04,0.04,2101070,0.04,0.04,2101070 +금강공업,014280,5,5240,2,900,20.74,1531620,43712,29329357,1531620,20.74,3503.89,5.22,5.22,7865375261,5.12,5.12,7865375261 +RISE 국고채10년액티브,481430,6,108130,2,200,0.19,2002,72,1540000,2002,0.19,2780.56,0.13,0.13,216506250,0.13,0.13,216506250 +교보17호스팩,489210,7,2045,3,0,0.00,4538,188,5180000,4538,0.00,2413.83,0.09,0.09,9282305,0.09,0.09,9282305 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,8,19960,5,-140,-0.70,20002,915,4000000,20002,-0.70,2186.01,0.50,0.50,399239950,0.50,0.50,399239950 +메리츠 KAP 일본 엔화 ETN,Q610068,9,10410,5,-30,-0.29,500,31,1000000,500,-0.29,1612.90,0.05,0.05,5205000,0.05,0.05,5205000 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,7955,5,-40,-0.50,15,1,1000000,15,-0.50,1500.00,0.00,0.00,119325,0.00,0.00,119325 +스튜디오삼익,415380,11,4820,2,635,15.17,921487,70520,4054630,921487,15.17,1306.70,22.73,22.73,4762121061,24.37,24.37,4762121061 +동신건설,025950,12,20750,2,3930,23.37,131091,11371,8400000,131091,23.37,1152.85,1.56,1.56,2655041525,1.52,1.52,2655041525 +RISE 국채30년레버리지(합성),451670,13,24695,2,225,0.92,1285,113,500000,1285,0.92,1137.17,0.26,0.26,31733420,0.26,0.26,31733420 +TIMEFOLIO K이노베이션액티브,385710,14,8815,5,-5,-0.06,27999,2474,1200000,27999,-0.06,1131.73,2.33,2.33,247166140,2.34,2.34,247166140 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,68,2,1,1.49,3738261,368267,633000000,3738261,1.49,1015.10,0.59,0.59,257837528,0.60,0.60,257837528 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,16,11700,3,0,0.00,10,1,1000000,10,0.00,1000.00,0.00,0.00,117000,0.00,0.00,117000 +마이다스 일본테크액티브,488290,17,25040,2,200,0.81,505,54,325000,505,0.81,935.19,0.16,0.16,12544780,0.15,0.15,12544780 +옵트론텍,082210,18,2180,2,262,13.66,615453,67798,33192374,615453,13.66,907.77,1.85,1.85,1374919472,1.90,1.90,1374919472 +N2 레버리지 S&P500 ETN,Q550044,19,53620,5,-325,-0.60,18,2,2000000,18,-0.60,900.00,0.00,0.00,965140,0.00,0.00,965140 +깨끗한나라우,004545,20,11740,3,0,0.00,15,2,366160,15,0.00,750.00,0.00,0.00,176100,0.00,0.00,176100 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,21,10295,5,-210,-2.00,97,13,1000000,97,-2.00,746.15,0.01,0.01,998750,0.01,0.01,998750 +에스와이,109610,22,3620,2,150,4.32,444534,61456,48907400,444534,4.32,723.34,0.91,0.91,1601187948,0.90,0.90,1601187948 +삼목에스폼,018310,23,22550,2,3050,15.64,74421,10442,14700000,74421,15.64,712.71,0.51,0.51,1674714850,0.51,0.51,1674714850 +PLUS 미국채30년액티브,464470,24,51265,2,345,0.68,49044,7885,1194000,49044,0.68,621.99,4.11,4.11,2502037755,4.09,4.09,2502037755 +HANARO 코스닥150,304770,25,13560,2,10,0.07,3040,504,1200000,3040,0.07,603.17,0.25,0.25,41421690,0.25,0.25,41421690 +미원화학,134380,26,84600,2,100,0.12,24,4,2199268,24,0.12,600.00,0.00,0.00,2030400,0.00,0.00,2030400 +덕신이피씨,090410,27,1504,2,64,4.44,337458,60048,46084095,337458,4.44,561.98,0.73,0.73,507995131,0.73,0.73,507995131 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,28,30505,2,385,1.28,185,34,500000,185,1.28,544.12,0.04,0.04,5643430,0.04,0.04,5643430 +UNICORN 생성형AI강소기업액티브,470310,29,8760,2,50,0.57,4694,877,250000,4694,0.57,535.23,1.88,1.88,40620135,1.85,1.85,40620135 +미래에셋 레버리지 은 선물 ETN B,Q520092,30,23220,5,-295,-1.25,441,83,1000000,441,-1.25,531.33,0.04,0.04,10240010,0.04,0.04,10240010 diff --git a/top30/20250908/top30-vir-20250908-092000.csv b/top30/20250908/top30-vir-20250908-092000.csv new file mode 100644 index 000000000000..628aac83b073 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 미래전략기술액티브,457930,1,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,2,5240,2,900,20.74,2131756,43712,29329357,2131756,20.74,4876.82,7.27,7.27,11017729496,7.17,7.17,11017729496 +UNICORN 포스트IPO액티브,476000,3,9700,5,-15,-0.15,14158,337,450000,14158,-0.15,4201.19,3.15,3.15,136928770,3.14,3.14,136928770 +N2 코스닥 150 TR ETN,Q550085,4,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +진흥기업2우B,002787,5,7450,5,-130,-1.72,152,4,294808,152,-1.72,3800.00,0.05,0.05,1132400,0.05,0.05,1132400 +KODEX 미국30년국채울트라선물인버스(H),304670,6,11735,5,-145,-1.22,180,5,500000,180,-1.22,3600.00,0.04,0.04,2112805,0.04,0.04,2112805 +교보17호스팩,489210,7,2040,5,-5,-0.24,5538,188,5180000,5538,-0.24,2945.74,0.11,0.11,11326710,0.11,0.11,11326710 +RISE 국고채10년액티브,481430,8,108165,2,235,0.22,2003,72,1540000,2003,0.22,2781.94,0.13,0.13,216614415,0.13,0.13,216614415 +동신건설,025950,9,21050,2,4230,25.15,309803,11371,8400000,309803,25.15,2724.50,3.69,3.69,6430375000,3.64,3.64,6430375000 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,10,19960,5,-140,-0.70,20002,915,4000000,20002,-0.70,2186.01,0.50,0.50,399239950,0.50,0.50,399239950 +N2 레버리지 S&P500 ETN,Q550044,11,53625,5,-320,-0.59,38,2,2000000,38,-0.59,1900.00,0.00,0.00,2037690,0.00,0.00,2037690 +스튜디오삼익,415380,12,4860,2,675,16.13,1244732,70520,4054630,1244732,16.13,1765.08,30.70,30.70,6316755065,32.06,32.06,6316755065 +일성건설,013360,13,1680,2,263,18.56,3186330,186280,54024880,3186330,18.56,1710.51,5.90,5.90,5297509556,5.84,5.84,5297509556 +메리츠 KAP 일본 엔화 ETN,Q610068,14,10410,5,-30,-0.29,500,31,1000000,500,-0.29,1612.90,0.05,0.05,5205000,0.05,0.05,5205000 +메리츠 대표 농산물 선물 ETN(H),Q610034,15,7955,5,-40,-0.50,15,1,1000000,15,-0.50,1500.00,0.00,0.00,119325,0.00,0.00,119325 +이스타코,015020,16,674,2,46,7.32,1041483,80336,42851600,1041483,7.32,1296.41,2.43,2.43,706778930,2.45,2.45,706778930 +옵트론텍,082210,17,2030,2,112,5.84,861123,67798,33192374,861123,5.84,1270.13,2.59,2.59,1894103354,2.81,2.81,1894103354 +RISE 국채30년레버리지(합성),451670,18,24695,2,225,0.92,1285,113,500000,1285,0.92,1137.17,0.26,0.26,31733420,0.26,0.26,31733420 +TIMEFOLIO K이노베이션액티브,385710,19,8875,2,55,0.62,28014,2474,1200000,28014,0.62,1132.34,2.33,2.33,247299215,2.32,2.32,247299215 +HANARO 코스닥150,304770,20,13590,2,40,0.30,5374,504,1200000,5374,0.30,1066.27,0.45,0.45,73135610,0.45,0.45,73135610 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,68,2,1,1.49,3885622,368267,633000000,3885622,1.49,1055.11,0.61,0.61,267958089,0.62,0.62,267958089 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,22,11700,3,0,0.00,10,1,1000000,10,0.00,1000.00,0.00,0.00,117000,0.00,0.00,117000 +에스와이,109610,23,3630,2,160,4.61,603398,61456,48907400,603398,4.61,981.84,1.23,1.23,2175894395,1.23,1.23,2175894395 +삼목에스폼,018310,24,22550,2,3050,15.64,99849,10442,14700000,99849,15.64,956.22,0.68,0.68,2249289025,0.68,0.68,2249289025 +마이다스 일본테크액티브,488290,25,25105,2,265,1.07,508,54,325000,508,1.07,940.74,0.16,0.16,12619935,0.15,0.15,12619935 +하나 레버리지 옥수수 선물 ETN(H),Q700011,26,8620,5,-50,-0.58,25,3,1000000,25,-0.58,833.33,0.00,0.00,215500,0.00,0.00,215500 +KD,044180,27,767,1,177,30.00,7627312,949408,26717799,7627312,30.00,803.38,28.55,28.55,5645487972,27.55,27.55,5645487972 +자연과환경,043910,28,766,2,70,10.06,3248702,408151,113391457,3248702,10.06,795.96,2.87,2.87,2441430872,2.81,2.81,2441430872 +깨끗한나라우,004545,29,11740,3,0,0.00,15,2,366160,15,0.00,750.00,0.00,0.00,176100,0.00,0.00,176100 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,30,10295,5,-210,-2.00,97,13,1000000,97,-2.00,746.15,0.01,0.01,998750,0.01,0.01,998750 diff --git a/top30/20250908/top30-vir-20250908-093000.csv b/top30/20250908/top30-vir-20250908-093000.csv new file mode 100644 index 000000000000..d744a6a8bbc3 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 미래전략기술액티브,457930,1,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +KB 인버스 2X 밀 선물 ETN,Q580052,2,44190,2,190,0.43,240,3,500000,240,0.43,8000.00,0.05,0.05,10605600,0.05,0.05,10605600 +금강공업,014280,3,5270,2,930,21.43,2572116,43712,29329357,2572116,21.43,5884.23,8.77,8.77,13339911091,8.63,8.63,13339911091 +KODEX 미국30년국채울트라선물인버스(H),304670,4,11735,5,-145,-1.22,230,5,500000,230,-1.22,4600.00,0.05,0.05,2699555,0.05,0.05,2699555 +UNICORN 포스트IPO액티브,476000,5,9685,5,-30,-0.31,14209,337,450000,14209,-0.31,4216.32,3.16,3.16,137422705,3.15,3.15,137422705 +N2 코스닥 150 TR ETN,Q550085,6,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +진흥기업2우B,002787,7,7450,5,-130,-1.72,152,4,294808,152,-1.72,3800.00,0.05,0.05,1132400,0.05,0.05,1132400 +교보17호스팩,489210,8,2045,3,0,0.00,6238,188,5180000,6238,0.00,3318.09,0.12,0.12,12755710,0.12,0.12,12755710 +동신건설,025950,9,20700,2,3880,23.07,373916,11371,8400000,373916,23.07,3288.33,4.45,4.45,7778050550,4.47,4.47,7778050550 +RISE 국고채10년액티브,481430,10,108190,2,260,0.24,2005,72,1540000,2005,0.24,2784.72,0.13,0.13,216830795,0.13,0.13,216830795 +일성건설,013360,11,1639,2,222,15.67,4146544,186280,54024880,4146544,15.67,2225.97,7.68,7.68,6897275978,7.79,7.79,6897275978 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,12,19960,5,-140,-0.70,20002,915,4000000,20002,-0.70,2186.01,0.50,0.50,399239950,0.50,0.50,399239950 +스튜디오삼익,415380,13,4705,2,520,12.43,1392661,70520,4054630,1392661,12.43,1974.85,34.35,34.35,7018224668,36.79,36.79,7018224668 +N2 레버리지 S&P500 ETN,Q550044,14,53625,5,-320,-0.59,38,2,2000000,38,-0.59,1900.00,0.00,0.00,2037690,0.00,0.00,2037690 +PLUS 미국채30년액티브,464470,15,51520,2,600,1.18,137064,7885,1194000,137064,1.18,1738.29,11.48,11.48,7035364060,11.44,11.44,7035364060 +RISE 팔라듐선물인버스(H),334700,16,4870,2,85,1.78,2252,131,500000,2252,1.78,1719.08,0.45,0.45,10964650,0.45,0.45,10964650 +메리츠 KAP 일본 엔화 ETN,Q610068,17,10410,5,-30,-0.29,500,31,1000000,500,-0.29,1612.90,0.05,0.05,5205000,0.05,0.05,5205000 +이스타코,015020,18,656,2,28,4.46,1242635,80336,42851600,1242635,4.46,1546.80,2.90,2.90,840781283,2.99,2.99,840781283 +메리츠 대표 농산물 선물 ETN(H),Q610034,19,7955,5,-40,-0.50,15,1,1000000,15,-0.50,1500.00,0.00,0.00,119325,0.00,0.00,119325 +옵트론텍,082210,20,1997,2,79,4.12,957113,67798,33192374,957113,4.12,1411.71,2.88,2.88,2088455985,3.15,3.15,2088455985 +에스와이,109610,21,3625,2,155,4.47,837364,61456,48907400,837364,4.47,1362.54,1.71,1.71,3026662372,1.71,1.71,3026662372 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,2,2,2.99,4431582,368267,633000000,4431582,2.99,1203.36,0.70,0.70,305133361,0.70,0.70,305133361 +RISE 국채30년레버리지(합성),451670,23,24665,2,195,0.80,1335,113,500000,1335,0.80,1181.42,0.27,0.27,32966670,0.27,0.27,32966670 +TIMEFOLIO K이노베이션액티브,385710,24,8900,2,80,0.91,28514,2474,1200000,28514,0.91,1152.55,2.38,2.38,251749215,2.36,2.36,251749215 +자연과환경,043910,25,755,2,59,8.48,4564747,408151,113391457,4564747,8.48,1118.40,4.03,4.03,3439347049,4.02,4.02,3439347049 +HANARO 코스닥150,304770,26,13615,2,65,0.48,5375,504,1200000,5375,0.48,1066.47,0.45,0.45,73149225,0.45,0.45,73149225 +삼목에스폼,018310,27,22575,2,3075,15.77,110818,10442,14700000,110818,15.77,1061.27,0.75,0.75,2497501450,0.75,0.75,2497501450 +금호건설,002990,28,4280,2,550,14.75,414334,40471,36996760,414334,14.75,1023.78,1.12,1.12,1725269624,1.09,1.09,1725269624 +디에이치엑스컴퍼니,031860,29,1065,2,184,20.89,1655092,162753,17172021,1655092,20.89,1016.93,9.64,9.64,1742557465,9.53,9.53,1742557465 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,30,11700,3,0,0.00,10,1,1000000,10,0.00,1000.00,0.00,0.00,117000,0.00,0.00,117000 diff --git a/top30/20250908/top30-vir-20250908-094000.csv b/top30/20250908/top30-vir-20250908-094000.csv new file mode 100644 index 000000000000..d2079a785b87 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,11460,5,-280,-2.39,538,2,366160,538,-2.39,9999.99,0.15,0.15,6169680,0.15,0.15,6169680 +BNK 미래전략기술액티브,457930,2,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +KB 인버스 2X 밀 선물 ETN,Q580052,3,44190,2,190,0.43,240,3,500000,240,0.43,8000.00,0.05,0.05,10605600,0.05,0.05,10605600 +진흥기업2우B,002787,4,7580,3,0,0.00,270,4,294808,270,0.00,6750.00,0.09,0.09,2026840,0.09,0.09,2026840 +KODEX 미국30년국채울트라선물인버스(H),304670,5,11735,5,-145,-1.22,330,5,500000,330,-1.22,6600.00,0.07,0.07,3873055,0.07,0.07,3873055 +금강공업,014280,6,5190,2,850,19.59,2817116,43712,29329357,2817116,19.59,6444.72,9.61,9.61,14620726926,9.61,9.61,14620726926 +UNICORN 포스트IPO액티브,476000,7,9685,5,-30,-0.31,14209,337,450000,14209,-0.31,4216.32,3.16,3.16,137422705,3.15,3.15,137422705 +N2 코스닥 150 TR ETN,Q550085,8,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +동신건설,025950,9,20350,2,3530,20.99,412669,11371,8400000,412669,20.99,3629.14,4.91,4.91,8571625725,5.01,5.01,8571625725 +교보17호스팩,489210,10,2045,3,0,0.00,6264,188,5180000,6264,0.00,3331.91,0.12,0.12,12808880,0.12,0.12,12808880 +RISE 국고채10년액티브,481430,11,108160,2,230,0.21,2007,72,1540000,2007,0.21,2787.50,0.13,0.13,217047115,0.13,0.13,217047115 +유안타제14호스팩,450940,12,2100,2,30,1.45,26000,1007,4540000,26000,1.45,2581.93,0.57,0.57,54407460,0.57,0.57,54407460 +일성건설,013360,13,1627,2,210,14.82,4797000,186280,54024880,4797000,14.82,2575.16,8.88,8.88,7948224660,9.04,9.04,7948224660 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,14,19960,5,-140,-0.70,20002,915,4000000,20002,-0.70,2186.01,0.50,0.50,399239950,0.50,0.50,399239950 +스튜디오삼익,415380,15,4635,2,450,10.75,1465072,70520,4054630,1465072,10.75,2077.53,36.13,36.13,7357270948,39.15,39.15,7357270948 +PLUS 미국채30년액티브,464470,16,51530,2,610,1.20,160582,7885,1194000,160582,1.20,2036.55,13.45,13.45,8247163385,13.40,13.40,8247163385 +N2 레버리지 S&P500 ETN,Q550044,17,53625,5,-320,-0.59,38,2,2000000,38,-0.59,1900.00,0.00,0.00,2037690,0.00,0.00,2037690 +HK 베스트일레븐액티브,391670,18,12335,2,100,0.82,54,3,950000,54,0.82,1800.00,0.01,0.01,665690,0.01,0.01,665690 +RISE 팔라듐선물인버스(H),334700,19,4875,2,90,1.88,2286,131,500000,2286,1.88,1745.04,0.46,0.46,11130420,0.46,0.46,11130420 +메리츠 KAP 일본 엔화 ETN,Q610068,20,10420,5,-20,-0.19,503,31,1000000,503,-0.19,1622.58,0.05,0.05,5236260,0.05,0.05,5236260 +이스타코,015020,21,669,2,41,6.53,1284444,80336,42851600,1284444,6.53,1598.84,3.00,3.00,868358209,3.03,3.03,868358209 +에스와이,109610,22,3595,2,125,3.60,979088,61456,48907400,979088,3.60,1593.15,2.00,2.00,3538125897,2.01,2.01,3538125897 +KODEX 가치주,275290,23,12980,5,-15,-0.12,1290,81,900000,1290,-0.12,1592.59,0.14,0.14,16745345,0.14,0.14,16745345 +한국제12호스팩,458610,24,2115,5,-15,-0.70,1601,104,4230000,1601,-0.70,1539.42,0.04,0.04,3386650,0.04,0.04,3386650 +동부건설우,005965,25,19120,2,240,1.27,260,17,225732,260,1.27,1529.41,0.12,0.12,4971200,0.12,0.12,4971200 +메리츠 대표 농산물 선물 ETN(H),Q610034,26,7955,5,-40,-0.50,15,1,1000000,15,-0.50,1500.00,0.00,0.00,119325,0.00,0.00,119325 +옵트론텍,082210,27,2020,2,102,5.32,1005670,67798,33192374,1005670,5.32,1483.33,3.03,3.03,2186033089,3.26,3.26,2186033089 +자연과환경,043910,28,739,2,43,6.18,5576553,408151,113391457,5576553,6.18,1366.30,4.92,4.92,4194108287,5.01,5.01,4194108287 +에넥스,011090,29,628,2,26,4.32,548662,41186,59991641,548662,4.32,1332.16,0.91,0.91,350217961,0.93,0.93,350217961 +삼목에스폼,018310,30,22550,2,3050,15.64,128207,10442,14700000,128207,15.64,1227.80,0.87,0.87,2888981575,0.87,0.87,2888981575 diff --git a/top30/20250908/top30-vir-20250908-095000.csv b/top30/20250908/top30-vir-20250908-095000.csv new file mode 100644 index 000000000000..e65bf8ada6b5 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +깨끗한나라우,004545,1,11460,5,-280,-2.39,538,2,366160,538,-2.39,9999.99,0.15,0.15,6169680,0.15,0.15,6169680 +BNK 미래전략기술액티브,457930,2,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +KB 인버스 2X 밀 선물 ETN,Q580052,3,44190,2,190,0.43,240,3,500000,240,0.43,8000.00,0.05,0.05,10605600,0.05,0.05,10605600 +금강공업,014280,4,5210,2,870,20.05,3283702,43712,29329357,3283702,20.05,7512.13,11.20,11.20,17018482106,11.14,11.14,17018482106 +진흥기업2우B,002787,5,7580,3,0,0.00,270,4,294808,270,0.00,6750.00,0.09,0.09,2026840,0.09,0.09,2026840 +KODEX 미국30년국채울트라선물인버스(H),304670,6,11725,5,-155,-1.30,331,5,500000,331,-1.30,6620.00,0.07,0.07,3884780,0.07,0.07,3884780 +UNICORN 포스트IPO액티브,476000,7,9690,5,-25,-0.26,14213,337,450000,14213,-0.26,4217.51,3.16,3.16,137461465,3.15,3.15,137461465 +N2 코스닥 150 TR ETN,Q550085,8,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +동신건설,025950,9,20050,2,3230,19.20,462822,11371,8400000,462822,19.20,4070.20,5.51,5.51,9579384455,5.69,5.69,9579384455 +교보17호스팩,489210,10,2045,3,0,0.00,6264,188,5180000,6264,0.00,3331.91,0.12,0.12,12808880,0.12,0.12,12808880 +KODEX 가치주,275290,11,12975,5,-20,-0.15,2670,81,900000,2670,-0.15,3296.30,0.30,0.30,34654295,0.30,0.30,34654295 +RISE 국고채10년액티브,481430,12,108160,2,230,0.21,2007,72,1540000,2007,0.21,2787.50,0.13,0.13,217047115,0.13,0.13,217047115 +일성건설,013360,13,1592,2,175,12.35,5172060,186280,54024880,5172060,12.35,2776.50,9.57,9.57,8550072856,9.94,9.94,8550072856 +유안타제14호스팩,450940,14,2100,2,30,1.45,26000,1007,4540000,26000,1.45,2581.93,0.57,0.57,54407460,0.57,0.57,54407460 +스튜디오삼익,415380,15,4715,2,530,12.66,1546549,70520,4054630,1546549,12.66,2193.06,38.14,38.14,7735544428,40.46,40.46,7735544428 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,16,19960,5,-140,-0.70,20002,915,4000000,20002,-0.70,2186.01,0.50,0.50,399239950,0.50,0.50,399239950 +PLUS 미국채30년액티브,464470,17,51490,2,570,1.12,167949,7885,1194000,167949,1.12,2129.98,14.07,14.07,8626968165,14.03,14.03,8626968165 +HANARO 코스닥150,304770,18,13645,2,95,0.70,10085,504,1200000,10085,0.70,2000.99,0.84,0.84,137429565,0.84,0.84,137429565 +N2 레버리지 S&P500 ETN,Q550044,19,53625,5,-320,-0.59,38,2,2000000,38,-0.59,1900.00,0.00,0.00,2037690,0.00,0.00,2037690 +HK 베스트일레븐액티브,391670,20,12330,2,95,0.78,55,3,950000,55,0.78,1833.33,0.01,0.01,678020,0.01,0.01,678020 +RISE 팔라듐선물인버스(H),334700,21,4880,2,95,1.99,2288,131,500000,2288,1.99,1746.56,0.46,0.46,11140180,0.46,0.46,11140180 +에스와이,109610,22,3595,2,125,3.60,1040039,61456,48907400,1040039,3.60,1692.33,2.13,2.13,3757342527,2.14,2.14,3757342527 +이스타코,015020,23,672,2,44,7.01,1336056,80336,42851600,1336056,7.01,1663.08,3.12,3.12,903051593,3.14,3.14,903051593 +메리츠 KAP 일본 엔화 ETN,Q610068,24,10425,5,-15,-0.14,505,31,1000000,505,-0.14,1629.03,0.05,0.05,5257110,0.05,0.05,5257110 +한국제12호스팩,458610,25,2135,2,5,0.23,1602,104,4230000,1602,0.23,1540.38,0.04,0.04,3388785,0.04,0.04,3388785 +옵트론텍,082210,26,2005,2,87,4.54,1042890,67798,33192374,1042890,4.54,1538.23,3.14,3.14,2261041308,3.40,3.40,2261041308 +동부건설우,005965,27,19120,2,240,1.27,260,17,225732,260,1.27,1529.41,0.12,0.12,4971200,0.12,0.12,4971200 +메리츠 대표 농산물 선물 ETN(H),Q610034,28,7955,5,-40,-0.50,15,1,1000000,15,-0.50,1500.00,0.00,0.00,119325,0.00,0.00,119325 +에넥스,011090,29,643,2,41,6.81,609637,41186,59991641,609637,6.81,1480.20,1.02,1.02,389071363,1.01,1.01,389071363 +자연과환경,043910,30,743,2,47,6.75,5920568,408151,113391457,5920568,6.75,1450.58,5.22,5.22,4448029265,5.28,5.28,4448029265 diff --git a/top30/20250908/top30-vir-20250908-100001.csv b/top30/20250908/top30-vir-20250908-100001.csv new file mode 100644 index 000000000000..64a47f735e0b --- /dev/null +++ b/top30/20250908/top30-vir-20250908-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 25-09 회사채(AA-이상)액티브,468820,1,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,2,11460,5,-280,-2.39,538,2,366160,538,-2.39,9999.99,0.15,0.15,6169680,0.15,0.15,6169680 +BNK 미래전략기술액티브,457930,3,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,4,5160,2,820,18.89,3622958,43712,29329357,3622958,18.89,8288.25,12.35,12.35,18781515556,12.41,12.41,18781515556 +KB 인버스 2X 밀 선물 ETN,Q580052,5,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +진흥기업2우B,002787,6,7580,3,0,0.00,270,4,294808,270,0.00,6750.00,0.09,0.09,2026840,0.09,0.09,2026840 +KODEX 미국30년국채울트라선물인버스(H),304670,7,11725,5,-155,-1.30,331,5,500000,331,-1.30,6620.00,0.07,0.07,3884780,0.07,0.07,3884780 +KODEX 가치주,275290,8,12980,5,-15,-0.12,4215,81,900000,4215,-0.12,5203.70,0.47,0.47,54705520,0.47,0.47,54705520 +TIGER 25-12 금융채(AA-이상),494900,9,51585,2,5,0.01,3128,67,24952000,3128,0.01,4668.66,0.01,0.01,161357340,0.01,0.01,161357340 +동신건설,025950,10,19920,2,3100,18.43,486227,11371,8400000,486227,18.43,4276.03,5.79,5.79,10047359835,6.00,6.00,10047359835 +UNICORN 포스트IPO액티브,476000,11,9700,5,-15,-0.15,14222,337,450000,14222,-0.15,4220.18,3.16,3.16,137548615,3.15,3.15,137548615 +N2 코스닥 150 TR ETN,Q550085,12,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +교보17호스팩,489210,13,2055,2,10,0.49,6275,188,5180000,6275,0.49,3337.77,0.12,0.12,12831440,0.12,0.12,12831440 +일성건설,013360,14,1580,2,163,11.50,5445322,186280,54024880,5445322,11.50,2923.19,10.08,10.08,8983638498,10.52,10.52,8983638498 +RISE 국고채10년액티브,481430,15,108160,2,230,0.21,2007,72,1540000,2007,0.21,2787.50,0.13,0.13,217047115,0.13,0.13,217047115 +유안타제14호스팩,450940,16,2070,3,0,0.00,26002,1007,4540000,26002,0.00,2582.12,0.57,0.57,54411615,0.58,0.58,54411615 +스튜디오삼익,415380,17,4660,2,475,11.35,1564950,70520,4054630,1564950,11.35,2219.16,38.60,38.60,7821590907,41.40,41.40,7821590907 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,18,19960,5,-140,-0.70,20002,915,4000000,20002,-0.70,2186.01,0.50,0.50,399239950,0.50,0.50,399239950 +PLUS 미국채30년액티브,464470,19,51440,2,520,1.02,168061,7885,1194000,168061,1.02,2131.40,14.08,14.08,8632733475,14.06,14.06,8632733475 +HANARO 코스닥150,304770,20,13645,2,95,0.70,10086,504,1200000,10086,0.70,2001.19,0.84,0.84,137443210,0.84,0.84,137443210 +N2 레버리지 S&P500 ETN,Q550044,21,53625,5,-320,-0.59,38,2,2000000,38,-0.59,1900.00,0.00,0.00,2037690,0.00,0.00,2037690 +HK 베스트일레븐액티브,391670,22,12330,2,95,0.78,55,3,950000,55,0.78,1833.33,0.01,0.01,678020,0.01,0.01,678020 +에스와이,109610,23,3600,2,130,3.75,1084034,61456,48907400,1084034,3.75,1763.92,2.22,2.22,3915973342,2.22,2.22,3915973342 +RISE 팔라듐선물인버스(H),334700,24,4880,2,95,1.99,2288,131,500000,2288,1.99,1746.56,0.46,0.46,11140180,0.46,0.46,11140180 +에넥스,011090,25,639,2,37,6.15,704624,41186,59991641,704624,6.15,1710.83,1.17,1.17,449914783,1.17,1.17,449914783 +이스타코,015020,26,662,2,34,5.41,1354240,80336,42851600,1354240,5.41,1685.72,3.16,3.16,915082501,3.23,3.23,915082501 +메리츠 KAP 일본 엔화 ETN,Q610068,27,10425,5,-15,-0.14,505,31,1000000,505,-0.14,1629.03,0.05,0.05,5257110,0.05,0.05,5257110 +옵트론텍,082210,28,2010,2,92,4.80,1055716,67798,33192374,1055716,4.80,1557.15,3.18,3.18,2286908658,3.43,3.43,2286908658 +자연과환경,043910,29,736,2,40,5.75,6292681,408151,113391457,6292681,5.75,1541.75,5.55,5.55,4723348495,5.66,5.66,4723348495 +한국제12호스팩,458610,30,2135,2,5,0.23,1602,104,4230000,1602,0.23,1540.38,0.04,0.04,3388785,0.04,0.04,3388785 diff --git a/top30/20250908/top30-vir-20250908-101001.csv b/top30/20250908/top30-vir-20250908-101001.csv new file mode 100644 index 000000000000..57b1671cdeea --- /dev/null +++ b/top30/20250908/top30-vir-20250908-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 25-09 회사채(AA-이상)액티브,468820,1,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,2,11570,5,-170,-1.45,556,2,366160,556,-1.45,9999.99,0.15,0.15,6377940,0.15,0.15,6377940 +BNK 미래전략기술액티브,457930,3,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +미원화학,134380,4,85000,2,500,0.59,358,4,2199268,358,0.59,8950.00,0.02,0.02,30418200,0.02,0.02,30418200 +금강공업,014280,5,5090,2,750,17.28,3788009,43712,29329357,3788009,17.28,8665.83,12.92,12.92,19632858791,13.15,13.15,19632858791 +KB 인버스 2X 밀 선물 ETN,Q580052,6,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,7,13000,2,5,0.04,5726,81,900000,5726,0.04,7069.14,0.64,0.64,74318520,0.64,0.64,74318520 +진흥기업2우B,002787,8,7580,3,0,0.00,270,4,294808,270,0.00,6750.00,0.09,0.09,2026840,0.09,0.09,2026840 +KODEX 미국30년국채울트라선물인버스(H),304670,9,11725,5,-155,-1.30,331,5,500000,331,-1.30,6620.00,0.07,0.07,3884780,0.07,0.07,3884780 +HANARO 25-12 은행채(AA+이상)액티브,489570,10,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +TIGER 25-12 금융채(AA-이상),494900,11,51580,3,0,0.00,3130,67,24952000,3130,0.00,4671.64,0.01,0.01,161460505,0.01,0.01,161460505 +동신건설,025950,12,19950,2,3130,18.61,500365,11371,8400000,500365,18.61,4400.36,5.96,5.96,10329648345,6.16,6.16,10329648345 +UNICORN 포스트IPO액티브,476000,13,9700,5,-15,-0.15,14222,337,450000,14222,-0.15,4220.18,3.16,3.16,137548615,3.15,3.15,137548615 +N2 코스닥 150 TR ETN,Q550085,14,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +신한 인버스 2X 구리 선물 ETN,Q500041,15,1768,2,33,1.90,15204,364,5000000,15204,1.90,4176.92,0.30,0.30,26913774,0.30,0.30,26913774 +동부건설우,005965,16,19600,2,720,3.81,624,17,225732,624,3.81,3670.59,0.28,0.28,12105600,0.27,0.27,12105600 +교보17호스팩,489210,17,2055,2,10,0.49,6275,188,5180000,6275,0.49,3337.77,0.12,0.12,12831440,0.12,0.12,12831440 +일성건설,013360,18,1601,2,184,12.99,5684902,186280,54024880,5684902,12.99,3051.80,10.52,10.52,9366104829,10.83,10.83,9366104829 +RISE 국고채10년액티브,481430,19,108160,2,230,0.21,2007,72,1540000,2007,0.21,2787.50,0.13,0.13,217047115,0.13,0.13,217047115 +KODEX 대만테크고배당다우존스,487950,20,9440,2,30,0.32,47777,1844,1150000,47777,0.32,2590.94,4.15,4.15,450368850,4.15,4.15,450368850 +유안타제14호스팩,450940,21,2070,3,0,0.00,26002,1007,4540000,26002,0.00,2582.12,0.57,0.57,54411615,0.58,0.58,54411615 +PLUS 미국채30년액티브,464470,22,51335,2,415,0.82,192365,7885,1194000,192365,0.82,2439.63,16.11,16.11,9881116450,16.12,16.12,9881116450 +스튜디오삼익,415380,23,4665,2,480,11.47,1586901,70520,4054630,1586901,11.47,2250.28,39.14,39.14,7923306362,41.89,41.89,7923306362 +신한 레버리지 코스닥 150 선물 ETN,Q500071,24,30595,2,355,1.17,44,2,2500000,44,1.17,2200.00,0.00,0.00,1346410,0.00,0.00,1346410 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,25,19960,5,-140,-0.70,20002,915,4000000,20002,-0.70,2186.01,0.50,0.50,399239950,0.50,0.50,399239950 +마이다스 일본테크액티브,488290,26,25190,2,350,1.41,1140,54,325000,1140,1.41,2111.11,0.35,0.35,28540185,0.35,0.35,28540185 +HANARO 코스닥150,304770,27,13635,2,85,0.63,10090,504,1200000,10090,0.63,2001.98,0.84,0.84,137497720,0.84,0.84,137497720 +N2 레버리지 S&P500 ETN,Q550044,28,53625,5,-320,-0.59,38,2,2000000,38,-0.59,1900.00,0.00,0.00,2037690,0.00,0.00,2037690 +HK 베스트일레븐액티브,391670,29,12330,2,95,0.78,55,3,950000,55,0.78,1833.33,0.01,0.01,678020,0.01,0.01,678020 +에스와이,109610,30,3600,2,130,3.75,1111625,61456,48907400,1111625,3.75,1808.81,2.27,2.27,4015289859,2.28,2.28,4015289859 diff --git a/top30/20250908/top30-vir-20250908-102001.csv b/top30/20250908/top30-vir-20250908-102001.csv new file mode 100644 index 000000000000..d936aa35c206 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 미국채 30년 ETN,Q580061,1,9865,2,75,0.77,670,2,1000000,670,0.77,9999.99,0.07,0.07,6609550,0.07,0.07,6609550 +WON 25-09 회사채(AA-이상)액티브,468820,2,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,3,11570,5,-170,-1.45,556,2,366160,556,-1.45,9999.99,0.15,0.15,6377940,0.15,0.15,6377940 +BNK 미래전략기술액티브,457930,4,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,5,5200,2,860,19.82,4049623,43712,29329357,4049623,19.82,9264.33,13.81,13.81,20977660511,13.75,13.75,20977660511 +미원화학,134380,6,85000,2,500,0.59,358,4,2199268,358,0.59,8950.00,0.02,0.02,30418200,0.02,0.02,30418200 +KB 인버스 2X 밀 선물 ETN,Q580052,7,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,8,13000,2,5,0.04,5726,81,900000,5726,0.04,7069.14,0.64,0.64,74318520,0.64,0.64,74318520 +진흥기업2우B,002787,9,7580,3,0,0.00,270,4,294808,270,0.00,6750.00,0.09,0.09,2026840,0.09,0.09,2026840 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11725,5,-155,-1.30,331,5,500000,331,-1.30,6620.00,0.07,0.07,3884780,0.07,0.07,3884780 +HANARO 25-12 은행채(AA+이상)액티브,489570,11,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +TIGER 25-12 금융채(AA-이상),494900,12,51585,2,5,0.01,3139,67,24952000,3139,0.01,4685.07,0.01,0.01,161924760,0.01,0.01,161924760 +동신건설,025950,13,19700,2,2880,17.12,524108,11371,8400000,524108,17.12,4609.16,6.24,6.24,10799292835,6.53,6.53,10799292835 +UNICORN 포스트IPO액티브,476000,14,9695,5,-20,-0.21,14264,337,450000,14264,-0.21,4232.64,3.17,3.17,137955805,3.16,3.16,137955805 +N2 코스닥 150 TR ETN,Q550085,15,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +신한 인버스 2X 구리 선물 ETN,Q500041,16,1768,2,33,1.90,15204,364,5000000,15204,1.90,4176.92,0.30,0.30,26913774,0.30,0.30,26913774 +동부건설우,005965,17,19600,2,720,3.81,624,17,225732,624,3.81,3670.59,0.28,0.28,12105600,0.27,0.27,12105600 +교보17호스팩,489210,18,2055,2,10,0.49,6275,188,5180000,6275,0.49,3337.77,0.12,0.12,12831440,0.12,0.12,12831440 +일성건설,013360,19,1563,2,146,10.30,5989855,186280,54024880,5989855,10.30,3215.51,11.09,11.09,9846601011,11.66,11.66,9846601011 +한국제13호스팩,464440,20,2100,5,-15,-0.71,7026,242,4320000,7026,-0.71,2903.31,0.16,0.16,14754720,0.16,0.16,14754720 +RISE 국고채10년액티브,481430,21,108120,2,190,0.18,2014,72,1540000,2014,0.18,2797.22,0.13,0.13,217803955,0.13,0.13,217803955 +KODEX 대만테크고배당다우존스,487950,22,9440,2,30,0.32,47779,1844,1150000,47779,0.32,2591.05,4.15,4.15,450387730,4.15,4.15,450387730 +유안타제14호스팩,450940,23,2070,3,0,0.00,26002,1007,4540000,26002,0.00,2582.12,0.57,0.57,54411615,0.58,0.58,54411615 +PLUS 미국채30년액티브,464470,24,51365,2,445,0.87,200543,7885,1194000,200543,0.87,2543.35,16.80,16.80,10300969650,16.80,16.80,10300969650 +대신밸런스제17호스팩,471050,25,2150,3,0,0.00,10602,434,6060000,10602,0.00,2442.86,0.17,0.17,22694400,0.17,0.17,22694400 +스튜디오삼익,415380,26,4565,2,380,9.08,1608396,70520,4054630,1608396,9.08,2280.77,39.67,39.67,8021845729,43.34,43.34,8021845729 +신한 레버리지 코스닥 150 선물 ETN,Q500071,27,30595,2,355,1.17,44,2,2500000,44,1.17,2200.00,0.00,0.00,1346410,0.00,0.00,1346410 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,28,19960,5,-140,-0.70,20002,915,4000000,20002,-0.70,2186.01,0.50,0.50,399239950,0.50,0.50,399239950 +마이다스 일본테크액티브,488290,29,25200,2,360,1.45,1142,54,325000,1142,1.45,2114.81,0.35,0.35,28590430,0.35,0.35,28590430 +KODEX 아시아달러채권ESG플러스액티브,437070,30,61305,5,-95,-0.15,293,14,1032000,293,-0.15,2092.86,0.03,0.03,17971655,0.03,0.03,17971655 diff --git a/top30/20250908/top30-vir-20250908-103000.csv b/top30/20250908/top30-vir-20250908-103000.csv new file mode 100644 index 000000000000..94fdbf93807c --- /dev/null +++ b/top30/20250908/top30-vir-20250908-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13830,5,-145,-1.04,2205,2,1000000,2205,-1.04,9999.99,0.22,0.22,30495140,0.22,0.22,30495140 +KB 미국채 30년 ETN,Q580061,2,9865,2,75,0.77,716,2,1000000,716,0.77,9999.99,0.07,0.07,7063340,0.07,0.07,7063340 +WON 25-09 회사채(AA-이상)액티브,468820,3,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,4,11570,5,-170,-1.45,556,2,366160,556,-1.45,9999.99,0.15,0.15,6377940,0.15,0.15,6377940 +BNK 미래전략기술액티브,457930,5,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,6,5200,2,860,19.82,4338295,43712,29329357,4338295,19.82,9924.72,14.79,14.79,22479809661,14.74,14.74,22479809661 +미원화학,134380,7,85000,2,500,0.59,358,4,2199268,358,0.59,8950.00,0.02,0.02,30418200,0.02,0.02,30418200 +KB 인버스 2X 밀 선물 ETN,Q580052,8,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,9,13000,2,5,0.04,5726,81,900000,5726,0.04,7069.14,0.64,0.64,74318520,0.64,0.64,74318520 +진흥기업2우B,002787,10,7580,3,0,0.00,270,4,294808,270,0.00,6750.00,0.09,0.09,2026840,0.09,0.09,2026840 +KODEX 미국30년국채울트라선물인버스(H),304670,11,11725,5,-155,-1.30,331,5,500000,331,-1.30,6620.00,0.07,0.07,3884780,0.07,0.07,3884780 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,13,19550,2,2730,16.23,546255,11371,8400000,546255,16.23,4803.93,6.50,6.50,11232969690,6.84,6.84,11232969690 +TIGER 25-12 금융채(AA-이상),494900,14,51585,2,5,0.01,3139,67,24952000,3139,0.01,4685.07,0.01,0.01,161924760,0.01,0.01,161924760 +UNICORN 포스트IPO액티브,476000,15,9680,5,-35,-0.36,14280,337,450000,14280,-0.36,4237.39,3.17,3.17,138110685,3.17,3.17,138110685 +N2 코스닥 150 TR ETN,Q550085,16,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,17,108130,2,200,0.19,3013,72,1540000,3013,0.19,4184.72,0.20,0.20,325825825,0.20,0.20,325825825 +신한 인버스 2X 구리 선물 ETN,Q500041,18,1768,2,33,1.90,15204,364,5000000,15204,1.90,4176.92,0.30,0.30,26913774,0.30,0.30,26913774 +KODEX 경기소비재,266390,19,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +화승알앤에이,378850,20,3335,2,335,11.17,712587,18758,18993623,712587,11.17,3798.84,3.75,3.75,2362754182,3.73,3.73,2362754182 +동부건설우,005965,21,19600,2,720,3.81,624,17,225732,624,3.81,3670.59,0.28,0.28,12105600,0.27,0.27,12105600 +교보17호스팩,489210,22,2055,2,10,0.49,6275,188,5180000,6275,0.49,3337.77,0.12,0.12,12831440,0.12,0.12,12831440 +일성건설,013360,23,1541,2,124,8.75,6207950,186280,54024880,6207950,8.75,3332.59,11.49,11.49,10182608407,12.23,12.23,10182608407 +마이다스 일본테크액티브,488290,24,24910,2,70,0.28,1769,54,325000,1769,0.28,3275.93,0.54,0.54,44209375,0.55,0.55,44209375 +한국제13호스팩,464440,25,2100,5,-15,-0.71,7026,242,4320000,7026,-0.71,2903.31,0.16,0.16,14754720,0.16,0.16,14754720 +유안타제14호스팩,450940,26,2070,3,0,0.00,27001,1007,4540000,27001,0.00,2681.33,0.59,0.59,56479545,0.60,0.60,56479545 +PLUS 미국채30년액티브,464470,27,51355,2,435,0.85,206742,7885,1194000,206742,0.85,2621.97,17.32,17.32,10619345090,17.32,17.32,10619345090 +KODEX 대만테크고배당다우존스,487950,28,9485,2,75,0.80,47896,1844,1150000,47896,0.80,2597.40,4.16,4.16,451495780,4.14,4.14,451495780 +대신밸런스제17호스팩,471050,29,2150,3,0,0.00,10602,434,6060000,10602,0.00,2442.86,0.17,0.17,22694400,0.17,0.17,22694400 +스튜디오삼익,415380,30,4620,2,435,10.39,1657883,70520,4054630,1657883,10.39,2350.94,40.89,40.89,8246084464,44.02,44.02,8246084464 diff --git a/top30/20250908/top30-vir-20250908-104001.csv b/top30/20250908/top30-vir-20250908-104001.csv new file mode 100644 index 000000000000..88a5548136be --- /dev/null +++ b/top30/20250908/top30-vir-20250908-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +KB 미국채 30년 ETN,Q580061,2,9865,2,75,0.77,716,2,1000000,716,0.77,9999.99,0.07,0.07,7063340,0.07,0.07,7063340 +메리츠 KAP 일본 엔화 ETN,Q610068,3,10405,5,-35,-0.34,9514,31,1000000,9514,-0.34,9999.99,0.95,0.95,98995805,0.95,0.95,98995805 +WON 25-09 회사채(AA-이상)액티브,468820,4,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,5,11590,5,-150,-1.28,560,2,366160,560,-1.28,9999.99,0.15,0.15,6424300,0.15,0.15,6424300 +BNK 미래전략기술액티브,457930,6,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,7,5230,2,890,20.51,4729797,43712,29329357,4729797,20.51,9999.99,16.13,16.13,24528919791,15.99,15.99,24528919791 +미원화학,134380,8,85000,2,500,0.59,364,4,2199268,364,0.59,9100.00,0.02,0.02,30928200,0.02,0.02,30928200 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,10,13000,2,5,0.04,5726,81,900000,5726,0.04,7069.14,0.64,0.64,74318520,0.64,0.64,74318520 +진흥기업2우B,002787,11,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11725,5,-155,-1.30,331,5,500000,331,-1.30,6620.00,0.07,0.07,3884780,0.07,0.07,3884780 +HANARO 25-12 은행채(AA+이상)액티브,489570,13,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,14,19490,2,2670,15.87,553932,11371,8400000,553932,15.87,4871.45,6.59,6.59,11382840460,6.95,6.95,11382840460 +화승알앤에이,378850,15,3160,2,160,5.33,898995,18758,18993623,898995,5.33,4792.60,4.73,4.73,2961921609,4.93,4.93,2961921609 +TIGER 25-12 금융채(AA-이상),494900,16,51582,2,2,0.00,3147,67,24952000,3147,0.00,4697.02,0.01,0.01,162337428,0.01,0.01,162337428 +UNICORN 포스트IPO액티브,476000,17,9675,5,-40,-0.41,14281,337,450000,14281,-0.41,4237.69,3.17,3.17,138120360,3.17,3.17,138120360 +N2 코스닥 150 TR ETN,Q550085,18,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,19,108110,2,180,0.17,3014,72,1540000,3014,0.17,4186.11,0.20,0.20,325933935,0.20,0.20,325933935 +신한 인버스 2X 구리 선물 ETN,Q500041,20,1758,2,23,1.33,15210,364,5000000,15210,1.33,4178.57,0.30,0.30,26924332,0.31,0.31,26924332 +KODEX 경기소비재,266390,21,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +동부건설우,005965,22,19590,2,710,3.76,634,17,225732,634,3.76,3729.41,0.28,0.28,12301500,0.28,0.28,12301500 +일성건설,013360,23,1535,2,118,8.33,6267864,186280,54024880,6267864,8.33,3364.75,11.60,11.60,10274450122,12.39,12.39,10274450122 +교보17호스팩,489210,24,2055,2,10,0.49,6275,188,5180000,6275,0.49,3337.77,0.12,0.12,12831440,0.12,0.12,12831440 +마이다스 일본테크액티브,488290,25,25230,2,390,1.57,1770,54,325000,1770,1.57,3277.78,0.54,0.54,44234605,0.54,0.54,44234605 +한국제13호스팩,464440,26,2100,5,-15,-0.71,7026,242,4320000,7026,-0.71,2903.31,0.16,0.16,14754720,0.16,0.16,14754720 +PLUS 미국채30년액티브,464470,27,51325,2,405,0.80,214881,7885,1194000,214881,0.80,2725.19,18.00,18.00,11037181430,18.01,18.01,11037181430 +유안타제14호스팩,450940,28,2070,3,0,0.00,27001,1007,4540000,27001,0.00,2681.33,0.59,0.59,56479545,0.60,0.60,56479545 +KODEX 대만테크고배당다우존스,487950,29,9480,2,70,0.74,47920,1844,1150000,47920,0.74,2598.70,4.17,4.17,451723095,4.14,4.14,451723095 +대신밸런스제17호스팩,471050,30,2150,3,0,0.00,10602,434,6060000,10602,0.00,2442.86,0.17,0.17,22694400,0.17,0.17,22694400 diff --git a/top30/20250908/top30-vir-20250908-105001.csv b/top30/20250908/top30-vir-20250908-105001.csv new file mode 100644 index 000000000000..0c24551e2e91 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +KB 미국채 30년 ETN,Q580061,2,9865,2,75,0.77,716,2,1000000,716,0.77,9999.99,0.07,0.07,7063340,0.07,0.07,7063340 +메리츠 KAP 일본 엔화 ETN,Q610068,3,10405,5,-35,-0.34,9514,31,1000000,9514,-0.34,9999.99,0.95,0.95,98995805,0.95,0.95,98995805 +WON 25-09 회사채(AA-이상)액티브,468820,4,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,5,11590,5,-150,-1.28,560,2,366160,560,-1.28,9999.99,0.15,0.15,6424300,0.15,0.15,6424300 +BNK 미래전략기술액티브,457930,6,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,7,5280,2,940,21.66,5088517,43712,29329357,5088517,21.66,9999.99,17.35,17.35,26422723851,17.06,17.06,26422723851 +미원화학,134380,8,85000,2,500,0.59,364,4,2199268,364,0.59,9100.00,0.02,0.02,30928200,0.02,0.02,30928200 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,10,13015,2,20,0.15,5736,81,900000,5736,0.15,7081.48,0.64,0.64,74448670,0.64,0.64,74448670 +진흥기업2우B,002787,11,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11725,5,-155,-1.30,331,5,500000,331,-1.30,6620.00,0.07,0.07,3884780,0.07,0.07,3884780 +HANARO 25-12 은행채(AA+이상)액티브,489570,13,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +화승알앤에이,378850,14,3200,2,200,6.67,1025039,18758,18993623,1025039,6.67,5464.54,5.40,5.40,3366397684,5.54,5.54,3366397684 +TIGER 25-12 금융채(AA-이상),494900,15,51585,2,5,0.01,3430,67,24952000,3430,0.01,5119.40,0.01,0.01,176935980,0.01,0.01,176935980 +동신건설,025950,16,19450,2,2630,15.64,559518,11371,8400000,559518,15.64,4920.57,6.66,6.66,11491579635,7.03,7.03,11491579635 +UNICORN 포스트IPO액티브,476000,17,9675,5,-40,-0.41,14281,337,450000,14281,-0.41,4237.69,3.17,3.17,138120360,3.17,3.17,138120360 +N2 코스닥 150 TR ETN,Q550085,18,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,19,108110,2,180,0.17,3014,72,1540000,3014,0.17,4186.11,0.20,0.20,325933935,0.20,0.20,325933935 +신한 인버스 2X 구리 선물 ETN,Q500041,20,1758,2,23,1.33,15210,364,5000000,15210,1.33,4178.57,0.30,0.30,26924332,0.31,0.31,26924332 +KODEX 경기소비재,266390,21,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,68,2,1,1.49,14275140,368267,633000000,14275140,1.49,3876.30,2.26,2.26,974520305,2.26,2.26,974520305 +미래에셋비전스팩7호,482680,23,1998,5,-7,-0.35,4301,114,8215000,4301,-0.35,3772.81,0.05,0.05,8594619,0.05,0.05,8594619 +동부건설우,005965,24,19590,2,710,3.76,634,17,225732,634,3.76,3729.41,0.28,0.28,12301500,0.28,0.28,12301500 +일성건설,013360,25,1534,2,117,8.26,6324940,186280,54024880,6324940,8.26,3395.39,11.71,11.71,10361889163,12.50,12.50,10361889163 +교보17호스팩,489210,26,2055,2,10,0.49,6275,188,5180000,6275,0.49,3337.77,0.12,0.12,12831440,0.12,0.12,12831440 +마이다스 일본테크액티브,488290,27,25005,2,165,0.66,1790,54,325000,1790,0.66,3314.81,0.55,0.55,44734705,0.55,0.55,44734705 +한국제13호스팩,464440,28,2085,5,-30,-1.42,7036,242,4320000,7036,-1.42,2907.44,0.16,0.16,14775570,0.16,0.16,14775570 +PLUS 미국채30년액티브,464470,29,51365,2,445,0.87,214977,7885,1194000,214977,0.87,2726.40,18.00,18.00,11042112600,18.00,18.00,11042112600 +유안타제14호스팩,450940,30,2070,3,0,0.00,27001,1007,4540000,27001,0.00,2681.33,0.59,0.59,56479545,0.60,0.60,56479545 diff --git a/top30/20250908/top30-vir-20250908-110001.csv b/top30/20250908/top30-vir-20250908-110001.csv new file mode 100644 index 000000000000..afecd2f1c53d --- /dev/null +++ b/top30/20250908/top30-vir-20250908-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2070,5,-15,-0.72,4496,10,5401000,4496,-0.72,9999.99,0.08,0.08,9311295,0.08,0.08,9311295 +KB 미국채 30년 ETN,Q580061,3,9865,2,75,0.77,716,2,1000000,716,0.77,9999.99,0.07,0.07,7063340,0.07,0.07,7063340 +메리츠 KAP 일본 엔화 ETN,Q610068,4,10415,5,-25,-0.24,9515,31,1000000,9515,-0.24,9999.99,0.95,0.95,99006220,0.95,0.95,99006220 +WON 25-09 회사채(AA-이상)액티브,468820,5,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,6,11590,5,-150,-1.28,560,2,366160,560,-1.28,9999.99,0.15,0.15,6424300,0.15,0.15,6424300 +BNK 미래전략기술액티브,457930,7,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,8,5390,2,1050,24.19,5659813,43712,29329357,5659813,24.19,9999.99,19.30,19.30,29463623456,18.64,18.64,29463623456 +미원화학,134380,9,85000,2,500,0.59,364,4,2199268,364,0.59,9100.00,0.02,0.02,30928200,0.02,0.02,30928200 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,11,13015,2,20,0.15,5736,81,900000,5736,0.15,7081.48,0.64,0.64,74448670,0.64,0.64,74448670 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11725,5,-155,-1.30,340,5,500000,340,-1.30,6800.00,0.07,0.07,3990305,0.07,0.07,3990305 +진흥기업2우B,002787,13,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,14,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +화승알앤에이,378850,15,3265,2,265,8.83,1114492,18758,18993623,1114492,8.83,5941.42,5.87,5.87,3656260009,5.90,5.90,3656260009 +TIGER 25-12 금융채(AA-이상),494900,16,51585,2,5,0.01,3615,67,24952000,3615,0.01,5395.52,0.01,0.01,186479205,0.01,0.01,186479205 +동신건설,025950,17,19290,2,2470,14.68,577061,11371,8400000,577061,14.68,5074.85,6.87,6.87,11830088530,7.30,7.30,11830088530 +UNICORN 포스트IPO액티브,476000,18,9680,5,-35,-0.36,15381,337,450000,15381,-0.36,4564.09,3.42,3.42,148768360,3.42,3.42,148768360 +N2 코스닥 150 TR ETN,Q550085,19,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,20,108085,2,155,0.14,3018,72,1540000,3018,0.14,4191.67,0.20,0.20,326366275,0.20,0.20,326366275 +신한 인버스 2X 구리 선물 ETN,Q500041,21,1758,2,23,1.33,15210,364,5000000,15210,1.33,4178.57,0.30,0.30,26924332,0.31,0.31,26924332 +KODEX 경기소비재,266390,22,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,68,2,1,1.49,14285140,368267,633000000,14285140,1.49,3879.02,2.26,2.26,975200305,2.27,2.27,975200305 +미래에셋비전스팩7호,482680,24,1998,5,-7,-0.35,4301,114,8215000,4301,-0.35,3772.81,0.05,0.05,8594619,0.05,0.05,8594619 +동부건설우,005965,25,19590,2,710,3.76,634,17,225732,634,3.76,3729.41,0.28,0.28,12301500,0.28,0.28,12301500 +KODEX 아시아달러채권ESG플러스액티브,437070,26,61390,5,-10,-0.02,520,14,1032000,520,-0.02,3714.29,0.05,0.05,31907130,0.05,0.05,31907130 +일성건설,013360,27,1520,2,103,7.27,6466816,186280,54024880,6466816,7.27,3471.56,11.97,11.97,10578242317,12.88,12.88,10578242317 +교보17호스팩,489210,28,2055,2,10,0.49,6275,188,5180000,6275,0.49,3337.77,0.12,0.12,12831440,0.12,0.12,12831440 +마이다스 일본테크액티브,488290,29,25005,2,165,0.66,1790,54,325000,1790,0.66,3314.81,0.55,0.55,44734705,0.55,0.55,44734705 +한국제13호스팩,464440,30,2085,5,-30,-1.42,7036,242,4320000,7036,-1.42,2907.44,0.16,0.16,14775570,0.16,0.16,14775570 diff --git a/top30/20250908/top30-vir-20250908-111001.csv b/top30/20250908/top30-vir-20250908-111001.csv new file mode 100644 index 000000000000..dd0763a93236 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2070,5,-15,-0.72,4496,10,5401000,4496,-0.72,9999.99,0.08,0.08,9311295,0.08,0.08,9311295 +KB 미국채 30년 ETN,Q580061,3,9865,2,75,0.77,716,2,1000000,716,0.77,9999.99,0.07,0.07,7063340,0.07,0.07,7063340 +메리츠 KAP 일본 엔화 ETN,Q610068,4,10415,5,-25,-0.24,9515,31,1000000,9515,-0.24,9999.99,0.95,0.95,99006220,0.95,0.95,99006220 +WON 25-09 회사채(AA-이상)액티브,468820,5,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,6,11580,5,-160,-1.36,562,2,366160,562,-1.36,9999.99,0.15,0.15,6447460,0.15,0.15,6447460 +BNK 미래전략기술액티브,457930,7,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,8,5130,2,790,18.20,6337529,43712,29329357,6337529,18.20,9999.99,21.61,21.61,33036875176,21.96,21.96,33036875176 +화승알앤에이,378850,9,3580,2,580,19.33,2022979,18758,18993623,2022979,19.33,9999.99,10.65,10.65,6802757964,10.00,10.00,6802757964 +미원화학,134380,10,85000,2,500,0.59,366,4,2199268,366,0.59,9150.00,0.02,0.02,31098200,0.02,0.02,31098200 +KB 인버스 2X 밀 선물 ETN,Q580052,11,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11735,5,-145,-1.22,390,5,500000,390,-1.22,7800.00,0.08,0.08,4577055,0.08,0.08,4577055 +KODEX 가치주,275290,13,13015,2,20,0.15,5736,81,900000,5736,0.15,7081.48,0.64,0.64,74448670,0.64,0.64,74448670 +진흥기업2우B,002787,14,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +TIGER 25-12 금융채(AA-이상),494900,16,51585,2,5,0.01,3615,67,24952000,3615,0.01,5395.52,0.01,0.01,186479205,0.01,0.01,186479205 +동신건설,025950,17,19060,2,2240,13.32,586520,11371,8400000,586520,13.32,5158.03,6.98,6.98,12011000910,7.50,7.50,12011000910 +UNICORN 포스트IPO액티브,476000,18,9650,5,-65,-0.67,15407,337,450000,15407,-0.67,4571.81,3.42,3.42,149019320,3.43,3.43,149019320 +한국제13호스팩,464440,19,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,20,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,21,108070,2,140,0.13,3020,72,1540000,3020,0.13,4194.44,0.20,0.20,326582415,0.20,0.20,326582415 +신한 인버스 2X 구리 선물 ETN,Q500041,22,1758,2,23,1.33,15210,364,5000000,15210,1.33,4178.57,0.30,0.30,26924332,0.31,0.31,26924332 +KODEX 경기소비재,266390,23,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,24,11700,3,0,0.00,41,1,1000000,41,0.00,4100.00,0.00,0.00,479700,0.00,0.00,479700 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,68,2,1,1.49,14337640,368267,633000000,14337640,1.49,3893.27,2.27,2.27,978757805,2.27,2.27,978757805 +미래에셋비전스팩7호,482680,26,1995,5,-10,-0.50,4401,114,8215000,4401,-0.50,3860.53,0.05,0.05,8794120,0.05,0.05,8794120 +동부건설우,005965,27,19590,2,710,3.76,634,17,225732,634,3.76,3729.41,0.28,0.28,12301500,0.28,0.28,12301500 +KODEX 아시아달러채권ESG플러스액티브,437070,28,61390,5,-10,-0.02,520,14,1032000,520,-0.02,3714.29,0.05,0.05,31907130,0.05,0.05,31907130 +일성건설,013360,29,1512,2,95,6.70,6547952,186280,54024880,6547952,6.70,3515.11,12.12,12.12,10700996469,13.10,13.10,10700996469 +교보17호스팩,489210,30,2055,2,10,0.49,6275,188,5180000,6275,0.49,3337.77,0.12,0.12,12831440,0.12,0.12,12831440 diff --git a/top30/20250908/top30-vir-20250908-112001.csv b/top30/20250908/top30-vir-20250908-112001.csv new file mode 100644 index 000000000000..504225a7e3ef --- /dev/null +++ b/top30/20250908/top30-vir-20250908-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,3,9865,2,75,0.77,716,2,1000000,716,0.77,9999.99,0.07,0.07,7063340,0.07,0.07,7063340 +메리츠 KAP 일본 엔화 ETN,Q610068,4,10415,5,-25,-0.24,9515,31,1000000,9515,-0.24,9999.99,0.95,0.95,99006220,0.95,0.95,99006220 +WON 25-09 회사채(AA-이상)액티브,468820,5,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,6,11580,5,-160,-1.36,562,2,366160,562,-1.36,9999.99,0.15,0.15,6447460,0.15,0.15,6447460 +BNK 미래전략기술액티브,457930,7,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +화승알앤에이,378850,8,3530,2,530,17.67,2894701,18758,18993623,2894701,17.67,9999.99,15.24,15.24,9912357790,14.78,14.78,9912357790 +금강공업,014280,9,5170,2,830,19.12,6546585,43712,29329357,6546585,19.12,9999.99,22.32,22.32,34106850586,22.49,22.49,34106850586 +미원화학,134380,10,85000,2,500,0.59,366,4,2199268,366,0.59,9150.00,0.02,0.02,31098200,0.02,0.02,31098200 +KB 인버스 2X 밀 선물 ETN,Q580052,11,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11735,5,-145,-1.22,390,5,500000,390,-1.22,7800.00,0.08,0.08,4577055,0.08,0.08,4577055 +KODEX 가치주,275290,13,13015,2,20,0.15,5736,81,900000,5736,0.15,7081.48,0.64,0.64,74448670,0.64,0.64,74448670 +진흥기업2우B,002787,14,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +TIGER 25-12 금융채(AA-이상),494900,16,51582,2,2,0.00,3623,67,24952000,3623,0.00,5407.46,0.01,0.01,186891873,0.01,0.01,186891873 +동신건설,025950,17,19040,2,2220,13.20,600076,11371,8400000,600076,13.20,5277.25,7.14,7.14,12268928330,7.67,7.67,12268928330 +UNICORN 포스트IPO액티브,476000,18,9650,5,-65,-0.67,15407,337,450000,15407,-0.67,4571.81,3.42,3.42,149019320,3.43,3.43,149019320 +한국제13호스팩,464440,19,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,20,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,21,108070,2,140,0.13,3020,72,1540000,3020,0.13,4194.44,0.20,0.20,326582415,0.20,0.20,326582415 +신한 인버스 2X 구리 선물 ETN,Q500041,22,1758,2,23,1.33,15210,364,5000000,15210,1.33,4178.57,0.30,0.30,26924332,0.31,0.31,26924332 +KODEX 경기소비재,266390,23,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,24,11700,3,0,0.00,41,1,1000000,41,0.00,4100.00,0.00,0.00,479700,0.00,0.00,479700 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,68,2,1,1.49,14358924,368267,633000000,14358924,1.49,3899.05,2.27,2.27,980205117,2.28,2.28,980205117 +미래에셋비전스팩7호,482680,26,1995,5,-10,-0.50,4401,114,8215000,4401,-0.50,3860.53,0.05,0.05,8794120,0.05,0.05,8794120 +동부건설우,005965,27,19590,2,710,3.76,634,17,225732,634,3.76,3729.41,0.28,0.28,12301500,0.28,0.28,12301500 +KODEX 아시아달러채권ESG플러스액티브,437070,28,61390,5,-10,-0.02,520,14,1032000,520,-0.02,3714.29,0.05,0.05,31907130,0.05,0.05,31907130 +일성건설,013360,29,1524,2,107,7.55,6625053,186280,54024880,6625053,7.55,3556.50,12.26,12.26,10818369602,13.14,13.14,10818369602 +교보17호스팩,489210,30,2055,2,10,0.49,6275,188,5180000,6275,0.49,3337.77,0.12,0.12,12831440,0.12,0.12,12831440 diff --git a/top30/20250908/top30-vir-20250908-113001.csv b/top30/20250908/top30-vir-20250908-113001.csv new file mode 100644 index 000000000000..0f16fd8062ef --- /dev/null +++ b/top30/20250908/top30-vir-20250908-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,3,9865,2,75,0.77,716,2,1000000,716,0.77,9999.99,0.07,0.07,7063340,0.07,0.07,7063340 +메리츠 KAP 일본 엔화 ETN,Q610068,4,10415,5,-25,-0.24,9515,31,1000000,9515,-0.24,9999.99,0.95,0.95,99006220,0.95,0.95,99006220 +WON 25-09 회사채(AA-이상)액티브,468820,5,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,6,11580,5,-160,-1.36,562,2,366160,562,-1.36,9999.99,0.15,0.15,6447460,0.15,0.15,6447460 +BNK 미래전략기술액티브,457930,7,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +화승알앤에이,378850,8,3670,2,670,22.33,3465420,18758,18993623,3465420,22.33,9999.99,18.25,18.25,11960064937,17.16,17.16,11960064937 +금강공업,014280,9,5060,2,720,16.59,6674554,43712,29329357,6674554,16.59,9999.99,22.76,22.76,34760345026,23.42,23.42,34760345026 +미원화학,134380,10,85000,2,500,0.59,366,4,2199268,366,0.59,9150.00,0.02,0.02,31098200,0.02,0.02,31098200 +KODEX 미국30년국채울트라선물인버스(H),304670,11,11725,5,-155,-1.30,431,5,500000,431,-1.30,8620.00,0.09,0.09,5058150,0.09,0.09,5058150 +KB 인버스 2X 밀 선물 ETN,Q580052,12,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,13,13010,2,15,0.12,5737,81,900000,5737,0.12,7082.72,0.64,0.64,74461680,0.64,0.64,74461680 +진흥기업2우B,002787,14,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,16,11455,5,-60,-0.52,27039,499,4000000,27039,-0.52,5418.64,0.68,0.68,309634650,0.68,0.68,309634650 +TIGER 25-12 금융채(AA-이상),494900,17,51582,2,2,0.00,3623,67,24952000,3623,0.00,5407.46,0.01,0.01,186891873,0.01,0.01,186891873 +동신건설,025950,18,19100,2,2280,13.56,605889,11371,8400000,605889,13.56,5328.37,7.21,7.21,12379591290,7.72,7.72,12379591290 +UNICORN 포스트IPO액티브,476000,19,9650,5,-65,-0.67,15407,337,450000,15407,-0.67,4571.81,3.42,3.42,149019320,3.43,3.43,149019320 +한국제13호스팩,464440,20,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,21,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,22,108070,2,140,0.13,3020,72,1540000,3020,0.13,4194.44,0.20,0.20,326582415,0.20,0.20,326582415 +신한 인버스 2X 구리 선물 ETN,Q500041,23,1769,2,34,1.96,15216,364,5000000,15216,1.96,4180.22,0.30,0.30,26934946,0.30,0.30,26934946 +KODEX 경기소비재,266390,24,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,25,11700,3,0,0.00,41,1,1000000,41,0.00,4100.00,0.00,0.00,479700,0.00,0.00,479700 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,68,2,1,1.49,14358924,368267,633000000,14358924,1.49,3899.05,2.27,2.27,980205117,2.28,2.28,980205117 +미래에셋비전스팩7호,482680,27,1995,5,-10,-0.50,4401,114,8215000,4401,-0.50,3860.53,0.05,0.05,8794120,0.05,0.05,8794120 +동부건설우,005965,28,19590,2,710,3.76,634,17,225732,634,3.76,3729.41,0.28,0.28,12301500,0.28,0.28,12301500 +KODEX 아시아달러채권ESG플러스액티브,437070,29,61390,5,-10,-0.02,520,14,1032000,520,-0.02,3714.29,0.05,0.05,31907130,0.05,0.05,31907130 +일성건설,013360,30,1522,2,105,7.41,6653681,186280,54024880,6653681,7.41,3571.87,12.32,12.32,10861855943,13.21,13.21,10861855943 diff --git a/top30/20250908/top30-vir-20250908-114001.csv b/top30/20250908/top30-vir-20250908-114001.csv new file mode 100644 index 000000000000..635f46861c15 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,3,9865,2,75,0.77,716,2,1000000,716,0.77,9999.99,0.07,0.07,7063340,0.07,0.07,7063340 +메리츠 KAP 일본 엔화 ETN,Q610068,4,10415,5,-25,-0.24,9515,31,1000000,9515,-0.24,9999.99,0.95,0.95,99006220,0.95,0.95,99006220 +WON 25-09 회사채(AA-이상)액티브,468820,5,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,6,11640,5,-100,-0.85,571,2,366160,571,-0.85,9999.99,0.16,0.16,6552220,0.15,0.15,6552220 +화승알앤에이,378850,7,3445,2,445,14.83,4021181,18758,18993623,4021181,14.83,9999.99,21.17,21.17,13924468779,21.28,21.28,13924468779 +BNK 미래전략기술액티브,457930,8,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,9,5150,2,810,18.66,6785779,43712,29329357,6785779,18.66,9999.99,23.14,23.14,35329528951,23.39,23.39,35329528951 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,10,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +미원화학,134380,11,85000,2,500,0.59,392,4,2199268,392,0.59,9800.00,0.02,0.02,33308200,0.02,0.02,33308200 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11725,5,-155,-1.30,431,5,500000,431,-1.30,8620.00,0.09,0.09,5058150,0.09,0.09,5058150 +KB 인버스 2X 밀 선물 ETN,Q580052,13,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,14,13010,2,15,0.12,5737,81,900000,5737,0.12,7082.72,0.64,0.64,74461680,0.64,0.64,74461680 +진흥기업2우B,002787,15,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,16,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,17,11455,5,-60,-0.52,27039,499,4000000,27039,-0.52,5418.64,0.68,0.68,309634650,0.68,0.68,309634650 +TIGER 25-12 금융채(AA-이상),494900,18,51582,2,2,0.00,3623,67,24952000,3623,0.00,5407.46,0.01,0.01,186891873,0.01,0.01,186891873 +동신건설,025950,19,19250,2,2430,14.45,614632,11371,8400000,614632,14.45,5405.26,7.32,7.32,12547567630,7.76,7.76,12547567630 +UNICORN 포스트IPO액티브,476000,20,9645,5,-70,-0.72,15434,337,450000,15434,-0.72,4579.82,3.43,3.43,149279735,3.44,3.44,149279735 +한국제13호스팩,464440,21,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,22,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,23,108070,2,140,0.13,3020,72,1540000,3020,0.13,4194.44,0.20,0.20,326582415,0.20,0.20,326582415 +신한 인버스 2X 구리 선물 ETN,Q500041,24,1769,2,34,1.96,15216,364,5000000,15216,1.96,4180.22,0.30,0.30,26934946,0.30,0.30,26934946 +KODEX 경기소비재,266390,25,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +동부건설우,005965,26,19590,2,710,3.76,685,17,225732,685,3.76,4029.41,0.30,0.30,13300590,0.30,0.30,13300590 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,68,2,1,1.49,14358928,368267,633000000,14358928,1.49,3899.05,2.27,2.27,980205387,2.28,2.28,980205387 +미래에셋비전스팩7호,482680,28,1995,5,-10,-0.50,4401,114,8215000,4401,-0.50,3860.53,0.05,0.05,8794120,0.05,0.05,8794120 +KODEX MSCI Korea,156080,29,19610,5,-20,-0.10,415,11,700000,415,-0.10,3772.73,0.06,0.06,8140695,0.06,0.06,8140695 +KODEX 아시아달러채권ESG플러스액티브,437070,30,61390,5,-10,-0.02,520,14,1032000,520,-0.02,3714.29,0.05,0.05,31907130,0.05,0.05,31907130 diff --git a/top30/20250908/top30-vir-20250908-115000.csv b/top30/20250908/top30-vir-20250908-115000.csv new file mode 100644 index 000000000000..a9f912d911c1 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,3,9865,2,75,0.77,716,2,1000000,716,0.77,9999.99,0.07,0.07,7063340,0.07,0.07,7063340 +메리츠 KAP 일본 엔화 ETN,Q610068,4,10415,5,-25,-0.24,9515,31,1000000,9515,-0.24,9999.99,0.95,0.95,99006220,0.95,0.95,99006220 +WON 25-09 회사채(AA-이상)액티브,468820,5,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,6,11640,5,-100,-0.85,571,2,366160,571,-0.85,9999.99,0.16,0.16,6552220,0.15,0.15,6552220 +화승알앤에이,378850,7,3415,2,415,13.83,4327255,18758,18993623,4327255,13.83,9999.99,22.78,22.78,14967886888,23.08,23.08,14967886888 +BNK 미래전략기술액티브,457930,8,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,9,5180,2,840,19.35,6850695,43712,29329357,6850695,19.35,9999.99,23.36,23.36,35663969496,23.47,23.47,35663969496 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,10,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +미원화학,134380,11,85000,2,500,0.59,392,4,2199268,392,0.59,9800.00,0.02,0.02,33308200,0.02,0.02,33308200 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11725,5,-155,-1.30,431,5,500000,431,-1.30,8620.00,0.09,0.09,5058150,0.09,0.09,5058150 +KB 인버스 2X 밀 선물 ETN,Q580052,13,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,14,13010,2,15,0.12,5737,81,900000,5737,0.12,7082.72,0.64,0.64,74461680,0.64,0.64,74461680 +진흥기업2우B,002787,15,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,16,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,17,19290,2,2470,14.68,626355,11371,8400000,626355,14.68,5508.35,7.46,7.46,12774457730,7.88,7.88,12774457730 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,18,11455,5,-60,-0.52,27039,499,4000000,27039,-0.52,5418.64,0.68,0.68,309634650,0.68,0.68,309634650 +TIGER 25-12 금융채(AA-이상),494900,19,51582,2,2,0.00,3623,67,24952000,3623,0.00,5407.46,0.01,0.01,186891873,0.01,0.01,186891873 +미래에셋비전스팩7호,482680,20,1995,5,-10,-0.50,5465,114,8215000,5465,-0.50,4793.86,0.07,0.07,10916800,0.07,0.07,10916800 +UNICORN 포스트IPO액티브,476000,21,9645,5,-70,-0.72,15434,337,450000,15434,-0.72,4579.82,3.43,3.43,149279735,3.44,3.44,149279735 +한국제13호스팩,464440,22,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,23,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,24,108070,2,140,0.13,3021,72,1540000,3021,0.13,4195.83,0.20,0.20,326690485,0.20,0.20,326690485 +신한 인버스 2X 구리 선물 ETN,Q500041,25,1769,2,34,1.96,15216,364,5000000,15216,1.96,4180.22,0.30,0.30,26934946,0.30,0.30,26934946 +KODEX 경기소비재,266390,26,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +동부건설우,005965,27,19590,2,710,3.76,685,17,225732,685,3.76,4029.41,0.30,0.30,13300590,0.30,0.30,13300590 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,68,2,1,1.49,14358928,368267,633000000,14358928,1.49,3899.05,2.27,2.27,980205387,2.28,2.28,980205387 +KODEX MSCI Korea,156080,29,19610,5,-20,-0.10,415,11,700000,415,-0.10,3772.73,0.06,0.06,8140695,0.06,0.06,8140695 +KODEX 아시아달러채권ESG플러스액티브,437070,30,61390,5,-10,-0.02,520,14,1032000,520,-0.02,3714.29,0.05,0.05,31907130,0.05,0.05,31907130 diff --git a/top30/20250908/top30-vir-20250908-120001.csv b/top30/20250908/top30-vir-20250908-120001.csv new file mode 100644 index 000000000000..f17979ef3bf9 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,3,9865,2,75,0.77,716,2,1000000,716,0.77,9999.99,0.07,0.07,7063340,0.07,0.07,7063340 +메리츠 KAP 일본 엔화 ETN,Q610068,4,10415,5,-25,-0.24,9515,31,1000000,9515,-0.24,9999.99,0.95,0.95,99006220,0.95,0.95,99006220 +WON 25-09 회사채(AA-이상)액티브,468820,5,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +깨끗한나라우,004545,6,11640,5,-100,-0.85,571,2,366160,571,-0.85,9999.99,0.16,0.16,6552220,0.15,0.15,6552220 +화승알앤에이,378850,7,3385,2,385,12.83,4409927,18758,18993623,4409927,12.83,9999.99,23.22,23.22,15248395175,23.72,23.72,15248395175 +BNK 미래전략기술액티브,457930,8,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +금강공업,014280,9,5130,2,790,18.20,6930578,43712,29329357,6930578,18.20,9999.99,23.63,23.63,36076084676,23.98,23.98,36076084676 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,10,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +미원화학,134380,11,85000,2,500,0.59,392,4,2199268,392,0.59,9800.00,0.02,0.02,33308200,0.02,0.02,33308200 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11725,5,-155,-1.30,431,5,500000,431,-1.30,8620.00,0.09,0.09,5058150,0.09,0.09,5058150 +KB 인버스 2X 밀 선물 ETN,Q580052,13,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,14,13010,2,15,0.12,5737,81,900000,5737,0.12,7082.72,0.64,0.64,74461680,0.64,0.64,74461680 +진흥기업2우B,002787,15,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,16,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,17,19310,2,2490,14.80,630729,11371,8400000,630729,14.80,5546.82,7.51,7.51,12858959440,7.93,7.93,12858959440 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,18,11440,5,-75,-0.65,27044,499,4000000,27044,-0.65,5419.64,0.68,0.68,309691910,0.68,0.68,309691910 +TIGER 25-12 금융채(AA-이상),494900,19,51582,2,2,0.00,3623,67,24952000,3623,0.00,5407.46,0.01,0.01,186891873,0.01,0.01,186891873 +미래에셋비전스팩7호,482680,20,1996,5,-9,-0.45,5474,114,8215000,5474,-0.45,4801.75,0.07,0.07,10934764,0.07,0.07,10934764 +UNICORN 포스트IPO액티브,476000,21,9645,5,-70,-0.72,15434,337,450000,15434,-0.72,4579.82,3.43,3.43,149279735,3.44,3.44,149279735 +한국제13호스팩,464440,22,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,23,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,24,108070,2,140,0.13,3021,72,1540000,3021,0.13,4195.83,0.20,0.20,326690485,0.20,0.20,326690485 +신한 인버스 2X 구리 선물 ETN,Q500041,25,1769,2,34,1.96,15216,364,5000000,15216,1.96,4180.22,0.30,0.30,26934946,0.30,0.30,26934946 +KODEX 경기소비재,266390,26,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +동부건설우,005965,27,19590,2,710,3.76,685,17,225732,685,3.76,4029.41,0.30,0.30,13300590,0.30,0.30,13300590 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,68,2,1,1.49,14358928,368267,633000000,14358928,1.49,3899.05,2.27,2.27,980205387,2.28,2.28,980205387 +KODEX MSCI Korea,156080,29,19610,5,-20,-0.10,415,11,700000,415,-0.10,3772.73,0.06,0.06,8140695,0.06,0.06,8140695 +KODEX 아시아달러채권ESG플러스액티브,437070,30,61390,5,-10,-0.02,520,14,1032000,520,-0.02,3714.29,0.05,0.05,31907130,0.05,0.05,31907130 diff --git a/top30/20250908/top30-vir-20250908-121001.csv b/top30/20250908/top30-vir-20250908-121001.csv new file mode 100644 index 000000000000..dcc9601b35fb --- /dev/null +++ b/top30/20250908/top30-vir-20250908-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,4,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,5,11600,5,-140,-1.19,694,2,366160,694,-1.19,9999.99,0.19,0.19,7979020,0.19,0.19,7979020 +메리츠 KAP 일본 엔화 ETN,Q610068,6,10445,2,5,0.05,9593,31,1000000,9593,0.05,9999.99,0.96,0.96,99820160,0.96,0.96,99820160 +WON 25-09 회사채(AA-이상)액티브,468820,7,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +화승알앤에이,378850,8,3375,2,375,12.50,4470598,18758,18993623,4470598,12.50,9999.99,23.54,23.54,15453603056,24.11,24.11,15453603056 +BNK 미래전략기술액티브,457930,9,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +미원화학,134380,10,85400,2,900,1.07,653,4,2199268,653,1.07,9999.99,0.03,0.03,55597600,0.03,0.03,55597600 +금강공업,014280,11,5150,2,810,18.66,6966643,43712,29329357,6966643,18.66,9999.99,23.75,23.75,36261070601,24.01,24.01,36261070601 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,12,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +KODEX 미국30년국채울트라선물인버스(H),304670,13,11730,5,-150,-1.26,438,5,500000,438,-1.26,8760.00,0.09,0.09,5140235,0.09,0.09,5140235 +KB 인버스 2X 밀 선물 ETN,Q580052,14,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +KODEX 가치주,275290,15,13010,2,15,0.12,5737,81,900000,5737,0.12,7082.72,0.64,0.64,74461680,0.64,0.64,74461680 +진흥기업2우B,002787,16,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,17,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,18,19400,2,2580,15.34,635649,11371,8400000,635649,15.34,5590.09,7.57,7.57,12954447705,7.95,7.95,12954447705 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,19,11440,5,-75,-0.65,27046,499,4000000,27046,-0.65,5420.04,0.68,0.68,309714790,0.68,0.68,309714790 +TIGER 25-12 금융채(AA-이상),494900,20,51582,2,2,0.00,3625,67,24952000,3625,0.00,5410.45,0.01,0.01,186995037,0.01,0.01,186995037 +미래에셋비전스팩7호,482680,21,1996,5,-9,-0.45,5474,114,8215000,5474,-0.45,4801.75,0.07,0.07,10934764,0.07,0.07,10934764 +UNICORN 포스트IPO액티브,476000,22,9615,5,-100,-1.03,15437,337,450000,15437,-1.03,4580.71,3.43,3.43,149308580,3.45,3.45,149308580 +한국제13호스팩,464440,23,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,24,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,25,108070,2,140,0.13,3021,72,1540000,3021,0.13,4195.83,0.20,0.20,326690485,0.20,0.20,326690485 +신한 인버스 2X 구리 선물 ETN,Q500041,26,1769,2,34,1.96,15216,364,5000000,15216,1.96,4180.22,0.30,0.30,26934946,0.30,0.30,26934946 +KODEX 경기소비재,266390,27,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +동부건설우,005965,28,19580,2,700,3.71,690,17,225732,690,3.71,4058.82,0.31,0.31,13398490,0.30,0.30,13398490 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,68,2,1,1.49,14359428,368267,633000000,14359428,1.49,3899.19,2.27,2.27,980239387,2.28,2.28,980239387 +KODEX MSCI Korea,156080,30,19615,5,-15,-0.08,416,11,700000,416,-0.08,3781.82,0.06,0.06,8160310,0.06,0.06,8160310 diff --git a/top30/20250908/top30-vir-20250908-122001.csv b/top30/20250908/top30-vir-20250908-122001.csv new file mode 100644 index 000000000000..fc4049f27c2a --- /dev/null +++ b/top30/20250908/top30-vir-20250908-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,4,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,5,11600,5,-140,-1.19,694,2,366160,694,-1.19,9999.99,0.19,0.19,7979020,0.19,0.19,7979020 +메리츠 KAP 일본 엔화 ETN,Q610068,6,10450,2,10,0.10,9594,31,1000000,9594,0.10,9999.99,0.96,0.96,99830610,0.96,0.96,99830610 +WON 25-09 회사채(AA-이상)액티브,468820,7,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +화승알앤에이,378850,8,3390,2,390,13.00,4558799,18758,18993623,4558799,13.00,9999.99,24.00,24.00,15752687357,24.47,24.47,15752687357 +BNK 미래전략기술액티브,457930,9,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +미원화학,134380,10,85400,2,900,1.07,653,4,2199268,653,1.07,9999.99,0.03,0.03,55597600,0.03,0.03,55597600 +금강공업,014280,11,5080,2,740,17.05,7064919,43712,29329357,7064919,17.05,9999.99,24.09,24.09,36763844136,24.67,24.67,36763844136 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,12,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +KODEX 미국30년국채울트라선물인버스(H),304670,13,11730,5,-150,-1.26,438,5,500000,438,-1.26,8760.00,0.09,0.09,5140235,0.09,0.09,5140235 +KB 인버스 2X 밀 선물 ETN,Q580052,14,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,15,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,16,12995,3,0,0.00,5967,81,900000,5967,0.00,7366.67,0.66,0.66,77453405,0.66,0.66,77453405 +진흥기업2우B,002787,17,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,19,19370,2,2550,15.16,640138,11371,8400000,640138,15.16,5629.57,7.62,7.62,13041350355,8.02,8.02,13041350355 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,20,11440,5,-75,-0.65,27046,499,4000000,27046,-0.65,5420.04,0.68,0.68,309714790,0.68,0.68,309714790 +TIGER 25-12 금융채(AA-이상),494900,21,51582,2,2,0.00,3625,67,24952000,3625,0.00,5410.45,0.01,0.01,186995037,0.01,0.01,186995037 +미래에셋비전스팩7호,482680,22,1996,5,-9,-0.45,5474,114,8215000,5474,-0.45,4801.75,0.07,0.07,10934764,0.07,0.07,10934764 +UNICORN 포스트IPO액티브,476000,23,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +한국제13호스팩,464440,24,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,25,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,26,108070,2,140,0.13,3021,72,1540000,3021,0.13,4195.83,0.20,0.20,326690485,0.20,0.20,326690485 +신한 인버스 2X 구리 선물 ETN,Q500041,27,1769,2,34,1.96,15216,364,5000000,15216,1.96,4180.22,0.30,0.30,26934946,0.30,0.30,26934946 +KODEX 경기소비재,266390,28,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +동부건설우,005965,29,19580,2,700,3.71,690,17,225732,690,3.71,4058.82,0.31,0.31,13398490,0.30,0.30,13398490 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,67,3,0,0.00,14359508,368267,633000000,14359508,0.00,3899.21,2.27,2.27,980244747,2.31,2.31,980244747 diff --git a/top30/20250908/top30-vir-20250908-123001.csv b/top30/20250908/top30-vir-20250908-123001.csv new file mode 100644 index 000000000000..0315c8fa306f --- /dev/null +++ b/top30/20250908/top30-vir-20250908-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,4,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,5,11600,5,-140,-1.19,694,2,366160,694,-1.19,9999.99,0.19,0.19,7979020,0.19,0.19,7979020 +메리츠 KAP 일본 엔화 ETN,Q610068,6,10450,2,10,0.10,9594,31,1000000,9594,0.10,9999.99,0.96,0.96,99830610,0.96,0.96,99830610 +WON 25-09 회사채(AA-이상)액티브,468820,7,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +화승알앤에이,378850,8,3510,2,510,17.00,5161166,18758,18993623,5161166,17.00,9999.99,27.17,27.17,17891732348,26.84,26.84,17891732348 +BNK 미래전략기술액티브,457930,9,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11730,5,-150,-1.26,920,5,500000,920,-1.26,9999.99,0.18,0.18,10794095,0.18,0.18,10794095 +미원화학,134380,11,85400,2,900,1.07,653,4,2199268,653,1.07,9999.99,0.03,0.03,55597600,0.03,0.03,55597600 +금강공업,014280,12,5090,2,750,17.28,7112851,43712,29329357,7112851,17.28,9999.99,24.25,24.25,37007275361,24.79,24.79,37007275361 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +KB 인버스 2X 밀 선물 ETN,Q580052,14,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,15,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,16,12995,3,0,0.00,5967,81,900000,5967,0.00,7366.67,0.66,0.66,77453405,0.66,0.66,77453405 +진흥기업2우B,002787,17,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,19,19400,2,2580,15.34,644700,11371,8400000,644700,15.34,5669.69,7.68,7.68,13129476680,8.06,8.06,13129476680 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,20,11440,5,-75,-0.65,27046,499,4000000,27046,-0.65,5420.04,0.68,0.68,309714790,0.68,0.68,309714790 +TIGER 25-12 금융채(AA-이상),494900,21,51582,2,2,0.00,3625,67,24952000,3625,0.00,5410.45,0.01,0.01,186995037,0.01,0.01,186995037 +미래에셋비전스팩7호,482680,22,1996,5,-9,-0.45,5474,114,8215000,5474,-0.45,4801.75,0.07,0.07,10934764,0.07,0.07,10934764 +UNICORN 포스트IPO액티브,476000,23,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +한국제13호스팩,464440,24,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,25,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,26,108070,2,140,0.13,3021,72,1540000,3021,0.13,4195.83,0.20,0.20,326690485,0.20,0.20,326690485 +신한 인버스 2X 구리 선물 ETN,Q500041,27,1769,2,34,1.96,15216,364,5000000,15216,1.96,4180.22,0.30,0.30,26934946,0.30,0.30,26934946 +KODEX 경기소비재,266390,28,9525,5,-45,-0.47,12817,312,600000,12817,-0.47,4108.01,2.14,2.14,122236575,2.14,2.14,122236575 +동부건설우,005965,29,19580,2,700,3.71,690,17,225732,690,3.71,4058.82,0.31,0.31,13398490,0.30,0.30,13398490 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,67,3,0,0.00,14362172,368267,633000000,14362172,0.00,3899.93,2.27,2.27,980423235,2.31,2.31,980423235 diff --git a/top30/20250908/top30-vir-20250908-124000.csv b/top30/20250908/top30-vir-20250908-124000.csv new file mode 100644 index 000000000000..d515b061d3d5 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,4,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,5,11610,5,-130,-1.11,699,2,366160,699,-1.11,9999.99,0.19,0.19,8037070,0.19,0.19,8037070 +메리츠 KAP 일본 엔화 ETN,Q610068,6,10450,2,10,0.10,9594,31,1000000,9594,0.10,9999.99,0.96,0.96,99830610,0.96,0.96,99830610 +WON 25-09 회사채(AA-이상)액티브,468820,7,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +화승알앤에이,378850,8,3600,2,600,20.00,5484826,18758,18993623,5484826,20.00,9999.99,28.88,28.88,19029626561,27.83,27.83,19029626561 +BNK 미래전략기술액티브,457930,9,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11730,5,-150,-1.26,940,5,500000,940,-1.26,9999.99,0.19,0.19,11028695,0.19,0.19,11028695 +미원화학,134380,11,85100,2,600,0.71,654,4,2199268,654,0.71,9999.99,0.03,0.03,55682700,0.03,0.03,55682700 +금강공업,014280,12,5090,2,750,17.28,7145857,43712,29329357,7145857,17.28,9999.99,24.36,24.36,37175660831,24.90,24.90,37175660831 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +KB 인버스 2X 밀 선물 ETN,Q580052,14,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,15,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,16,12995,3,0,0.00,5967,81,900000,5967,0.00,7366.67,0.66,0.66,77453405,0.66,0.66,77453405 +진흥기업2우B,002787,17,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,19,19370,2,2550,15.16,645801,11371,8400000,645801,15.16,5679.37,7.69,7.69,13150772540,8.08,8.08,13150772540 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,20,11440,5,-75,-0.65,27046,499,4000000,27046,-0.65,5420.04,0.68,0.68,309714790,0.68,0.68,309714790 +TIGER 25-12 금융채(AA-이상),494900,21,51582,2,2,0.00,3625,67,24952000,3625,0.00,5410.45,0.01,0.01,186995037,0.01,0.01,186995037 +미래에셋비전스팩7호,482680,22,1996,5,-9,-0.45,5474,114,8215000,5474,-0.45,4801.75,0.07,0.07,10934764,0.07,0.07,10934764 +UNICORN 포스트IPO액티브,476000,23,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +한국제13호스팩,464440,24,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,25,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,26,108070,2,140,0.13,3021,72,1540000,3021,0.13,4195.83,0.20,0.20,326690485,0.20,0.20,326690485 +신한 인버스 2X 구리 선물 ETN,Q500041,27,1772,2,37,2.13,15219,364,5000000,15219,2.13,4181.04,0.30,0.30,26940262,0.30,0.30,26940262 +KODEX 경기소비재,266390,28,9550,5,-20,-0.21,12832,312,600000,12832,-0.21,4112.82,2.14,2.14,122379825,2.14,2.14,122379825 +동부건설우,005965,29,19580,2,700,3.71,690,17,225732,690,3.71,4058.82,0.31,0.31,13398490,0.30,0.30,13398490 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,67,3,0,0.00,14362172,368267,633000000,14362172,0.00,3899.93,2.27,2.27,980423235,2.31,2.31,980423235 diff --git a/top30/20250908/top30-vir-20250908-125000.csv b/top30/20250908/top30-vir-20250908-125000.csv new file mode 100644 index 000000000000..d973c986c367 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,4,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,5,11610,5,-130,-1.11,699,2,366160,699,-1.11,9999.99,0.19,0.19,8037070,0.19,0.19,8037070 +화승알앤에이,378850,6,3555,2,555,18.50,5809045,18758,18993623,5809045,18.50,9999.99,30.58,30.58,20187188057,29.90,29.90,20187188057 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10450,2,10,0.10,9594,31,1000000,9594,0.10,9999.99,0.96,0.96,99830610,0.96,0.96,99830610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +BNK 미래전략기술액티브,457930,9,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11730,5,-150,-1.26,940,5,500000,940,-1.26,9999.99,0.19,0.19,11028695,0.19,0.19,11028695 +금강공업,014280,11,5020,2,680,15.67,7220990,43712,29329357,7220990,15.67,9999.99,24.62,24.62,37555156096,25.51,25.51,37555156096 +미원화학,134380,12,85100,2,600,0.71,654,4,2199268,654,0.71,9999.99,0.03,0.03,55682700,0.03,0.03,55682700 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +KB 인버스 2X 밀 선물 ETN,Q580052,14,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,15,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,16,12995,3,0,0.00,5967,81,900000,5967,0.00,7366.67,0.66,0.66,77453405,0.66,0.66,77453405 +진흥기업2우B,002787,17,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,19,19260,2,2440,14.51,649274,11371,8400000,649274,14.51,5709.91,7.73,7.73,13217796570,8.17,8.17,13217796570 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,20,11440,5,-75,-0.65,27046,499,4000000,27046,-0.65,5420.04,0.68,0.68,309714790,0.68,0.68,309714790 +TIGER 25-12 금융채(AA-이상),494900,21,51582,2,2,0.00,3625,67,24952000,3625,0.00,5410.45,0.01,0.01,186995037,0.01,0.01,186995037 +미래에셋비전스팩7호,482680,22,1996,5,-9,-0.45,5774,114,8215000,5774,-0.45,5064.91,0.07,0.07,11533778,0.07,0.07,11533778 +UNICORN 포스트IPO액티브,476000,23,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +한국제13호스팩,464440,24,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,25,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +RISE 국고채10년액티브,481430,26,108070,2,140,0.13,3021,72,1540000,3021,0.13,4195.83,0.20,0.20,326690485,0.20,0.20,326690485 +신한 인버스 2X 구리 선물 ETN,Q500041,27,1773,2,38,2.19,15230,364,5000000,15230,2.19,4184.07,0.30,0.30,26959765,0.30,0.30,26959765 +KODEX 경기소비재,266390,28,9560,5,-10,-0.10,12834,312,600000,12834,-0.10,4113.46,2.14,2.14,122398945,2.13,2.13,122398945 +동부건설우,005965,29,19580,2,700,3.71,690,17,225732,690,3.71,4058.82,0.31,0.31,13398490,0.30,0.30,13398490 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,67,3,0,0.00,14372173,368267,633000000,14372173,0.00,3902.65,2.27,2.27,981093303,2.31,2.31,981093303 diff --git a/top30/20250908/top30-vir-20250908-130000.csv b/top30/20250908/top30-vir-20250908-130000.csv new file mode 100644 index 000000000000..6ff065cfdbb3 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,4,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,5,11610,5,-130,-1.11,699,2,366160,699,-1.11,9999.99,0.19,0.19,8037070,0.19,0.19,8037070 +화승알앤에이,378850,6,3500,2,500,16.67,5928153,18758,18993623,5928153,16.67,9999.99,31.21,31.21,20607700892,31.00,31.00,20607700892 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +BNK 미래전략기술액티브,457930,9,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11730,5,-150,-1.26,940,5,500000,940,-1.26,9999.99,0.19,0.19,11028695,0.19,0.19,11028695 +금강공업,014280,11,5070,2,730,16.82,7265462,43712,29329357,7265462,16.82,9999.99,24.77,24.77,37779474131,25.41,25.41,37779474131 +미원화학,134380,12,85100,2,600,0.71,654,4,2199268,654,0.71,9999.99,0.03,0.03,55682700,0.03,0.03,55682700 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +KB 인버스 2X 밀 선물 ETN,Q580052,14,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,15,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,16,12995,3,0,0.00,5967,81,900000,5967,0.00,7366.67,0.66,0.66,77453405,0.66,0.66,77453405 +진흥기업2우B,002787,17,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,19,19100,2,2280,13.56,653764,11371,8400000,653764,13.56,5749.40,7.78,7.78,13303798310,8.29,8.29,13303798310 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,20,11440,5,-75,-0.65,27046,499,4000000,27046,-0.65,5420.04,0.68,0.68,309714790,0.68,0.68,309714790 +TIGER 25-12 금융채(AA-이상),494900,21,51582,2,2,0.00,3627,67,24952000,3627,0.00,5413.43,0.01,0.01,187098204,0.01,0.01,187098204 +미래에셋비전스팩7호,482680,22,1996,5,-9,-0.45,5774,114,8215000,5774,-0.45,5064.91,0.07,0.07,11533778,0.07,0.07,11533778 +UNICORN 포스트IPO액티브,476000,23,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +한국제13호스팩,464440,24,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +RISE 국고채10년액티브,481430,25,108055,2,125,0.12,3192,72,1540000,3192,0.12,4433.33,0.21,0.21,345167890,0.21,0.21,345167890 +N2 코스닥 150 TR ETN,Q550085,26,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +신한 인버스 2X 구리 선물 ETN,Q500041,27,1773,2,38,2.19,15230,364,5000000,15230,2.19,4184.07,0.30,0.30,26959765,0.30,0.30,26959765 +KODEX 경기소비재,266390,28,9565,5,-5,-0.05,12877,312,600000,12877,-0.05,4127.24,2.15,2.15,122810240,2.14,2.14,122810240 +동부건설우,005965,29,19580,2,700,3.71,690,17,225732,690,3.71,4058.82,0.31,0.31,13398490,0.30,0.30,13398490 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,68,2,1,1.49,14619584,368267,633000000,14619584,1.49,3969.83,2.31,2.31,997817245,2.32,2.32,997817245 diff --git a/top30/20250908/top30-vir-20250908-131001.csv b/top30/20250908/top30-vir-20250908-131001.csv new file mode 100644 index 000000000000..95770c59b6a9 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,4,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,5,11610,5,-130,-1.11,704,2,366160,704,-1.11,9999.99,0.19,0.19,8095120,0.19,0.19,8095120 +화승알앤에이,378850,6,3480,2,480,16.00,6007500,18758,18993623,6007500,16.00,9999.99,31.63,31.63,20884502757,31.60,31.60,20884502757 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +BNK 미래전략기술액티브,457930,9,14705,5,-20,-0.14,201,1,600000,201,-0.14,9999.99,0.03,0.03,2955705,0.03,0.03,2955705 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11730,5,-150,-1.26,944,5,500000,944,-1.26,9999.99,0.19,0.19,11075615,0.19,0.19,11075615 +미원화학,134380,11,85000,2,500,0.59,711,4,2199268,711,0.59,9999.99,0.03,0.03,60527700,0.03,0.03,60527700 +금강공업,014280,12,5070,2,730,16.82,7319991,43712,29329357,7319991,16.82,9999.99,24.96,24.96,38056137881,25.59,25.59,38056137881 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +KB 인버스 2X 밀 선물 ETN,Q580052,14,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,15,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,16,12995,3,0,0.00,5967,81,900000,5967,0.00,7366.67,0.66,0.66,77453405,0.66,0.66,77453405 +진흥기업2우B,002787,17,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +동신건설,025950,19,19090,2,2270,13.50,656692,11371,8400000,656692,13.50,5775.15,7.82,7.82,13359624350,8.33,8.33,13359624350 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,20,11440,5,-75,-0.65,27046,499,4000000,27046,-0.65,5420.04,0.68,0.68,309714790,0.68,0.68,309714790 +TIGER 25-12 금융채(AA-이상),494900,21,51582,2,2,0.00,3629,67,24952000,3629,0.00,5416.42,0.01,0.01,187201371,0.01,0.01,187201371 +미래에셋비전스팩7호,482680,22,1996,5,-9,-0.45,5774,114,8215000,5774,-0.45,5064.91,0.07,0.07,11533778,0.07,0.07,11533778 +UNICORN 포스트IPO액티브,476000,23,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +RISE 국고채10년액티브,481430,24,108030,2,100,0.09,3306,72,1540000,3306,0.09,4591.67,0.21,0.21,357484030,0.21,0.21,357484030 +한국제13호스팩,464440,25,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +N2 코스닥 150 TR ETN,Q550085,26,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +신한 인버스 2X 구리 선물 ETN,Q500041,27,1775,2,40,2.31,15241,364,5000000,15241,2.31,4187.09,0.30,0.30,26979290,0.30,0.30,26979290 +KODEX 경기소비재,266390,28,9565,5,-5,-0.05,12877,312,600000,12877,-0.05,4127.24,2.15,2.15,122810240,2.14,2.14,122810240 +동부건설우,005965,29,19580,2,700,3.71,690,17,225732,690,3.71,4058.82,0.31,0.31,13398490,0.30,0.30,13398490 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,68,2,1,1.49,14619584,368267,633000000,14619584,1.49,3969.83,2.31,2.31,997817245,2.32,2.32,997817245 diff --git a/top30/20250908/top30-vir-20250908-132000.csv b/top30/20250908/top30-vir-20250908-132000.csv new file mode 100644 index 000000000000..7fb35e011442 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,4,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,5,11610,5,-130,-1.11,704,2,366160,704,-1.11,9999.99,0.19,0.19,8095120,0.19,0.19,8095120 +화승알앤에이,378850,6,3495,2,495,16.50,6394400,18758,18993623,6394400,16.50,9999.99,33.67,33.67,22246485270,33.51,33.51,22246485270 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +BNK 미래전략기술액티브,457930,9,14730,2,5,0.03,203,1,600000,203,0.03,9999.99,0.03,0.03,2985175,0.03,0.03,2985175 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11730,5,-150,-1.26,944,5,500000,944,-1.26,9999.99,0.19,0.19,11075615,0.19,0.19,11075615 +미원화학,134380,11,85000,2,500,0.59,711,4,2199268,711,0.59,9999.99,0.03,0.03,60527700,0.03,0.03,60527700 +금강공업,014280,12,5080,2,740,17.05,7396592,43712,29329357,7396592,17.05,9999.99,25.22,25.22,38446540871,25.80,25.80,38446540871 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +KB 인버스 2X 밀 선물 ETN,Q580052,14,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,15,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,16,12995,3,0,0.00,5967,81,900000,5967,0.00,7366.67,0.66,0.66,77453405,0.66,0.66,77453405 +진흥기업2우B,002787,17,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +RISE 국고채10년액티브,481430,19,108030,2,100,0.09,4306,72,1540000,4306,0.09,5980.56,0.28,0.28,465514020,0.28,0.28,465514020 +동신건설,025950,20,19050,2,2230,13.26,661503,11371,8400000,661503,13.26,5817.46,7.88,7.88,13451222520,8.41,8.41,13451222520 +TIGER 25-12 금융채(AA-이상),494900,21,51582,2,2,0.00,3635,67,24952000,3635,0.00,5425.37,0.01,0.01,187510872,0.01,0.01,187510872 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,22,11440,5,-75,-0.65,27046,499,4000000,27046,-0.65,5420.04,0.68,0.68,309714790,0.68,0.68,309714790 +미래에셋비전스팩7호,482680,23,1996,5,-9,-0.45,5774,114,8215000,5774,-0.45,5064.91,0.07,0.07,11533778,0.07,0.07,11533778 +UNICORN 포스트IPO액티브,476000,24,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +한국제13호스팩,464440,25,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +KODEX 경기소비재,266390,26,9570,3,0,0.00,13877,312,600000,13877,0.00,4447.76,2.31,2.31,132380240,2.31,2.31,132380240 +N2 코스닥 150 TR ETN,Q550085,27,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +신한 인버스 2X 구리 선물 ETN,Q500041,28,1776,2,41,2.36,15244,364,5000000,15244,2.36,4187.91,0.30,0.30,26984618,0.30,0.30,26984618 +동부건설우,005965,29,19580,2,700,3.71,690,17,225732,690,3.71,4058.82,0.31,0.31,13398490,0.30,0.30,13398490 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,68,2,1,1.49,14619584,368267,633000000,14619584,1.49,3969.83,2.31,2.31,997817245,2.32,2.32,997817245 diff --git a/top30/20250908/top30-vir-20250908-133000.csv b/top30/20250908/top30-vir-20250908-133000.csv new file mode 100644 index 000000000000..b131ffcda448 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,4,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,5,11610,5,-130,-1.11,704,2,366160,704,-1.11,9999.99,0.19,0.19,8095120,0.19,0.19,8095120 +화승알앤에이,378850,6,3500,2,500,16.67,6549689,18758,18993623,6549689,16.67,9999.99,34.48,34.48,22790031085,34.28,34.28,22790031085 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +BNK 미래전략기술액티브,457930,9,14730,2,5,0.03,203,1,600000,203,0.03,9999.99,0.03,0.03,2985175,0.03,0.03,2985175 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11730,5,-150,-1.26,944,5,500000,944,-1.26,9999.99,0.19,0.19,11075615,0.19,0.19,11075615 +미원화학,134380,11,85000,2,500,0.59,711,4,2199268,711,0.59,9999.99,0.03,0.03,60527700,0.03,0.03,60527700 +금강공업,014280,12,5000,2,660,15.21,7462655,43712,29329357,7462655,15.21,9999.99,25.44,25.44,38778760771,26.44,26.44,38778760771 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,11780,2,80,0.68,123,1,1000000,123,0.68,9999.99,0.01,0.01,1445660,0.01,0.01,1445660 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,14,11880,2,110,0.93,112,1,1000000,112,0.93,9999.99,0.01,0.01,1330590,0.01,0.01,1330590 +KB 인버스 2X 밀 선물 ETN,Q580052,15,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,16,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,17,12995,3,0,0.00,5967,81,900000,5967,0.00,7366.67,0.66,0.66,77453405,0.66,0.66,77453405 +진흥기업2우B,002787,18,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,19,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +RISE 국고채10년액티브,481430,20,108030,2,100,0.09,4306,72,1540000,4306,0.09,5980.56,0.28,0.28,465514020,0.28,0.28,465514020 +동신건설,025950,21,19090,2,2270,13.50,663802,11371,8400000,663802,13.50,5837.67,7.90,7.90,13495130965,8.42,8.42,13495130965 +TIGER 25-12 금융채(AA-이상),494900,22,51585,2,5,0.01,3808,67,24952000,3808,0.01,5683.58,0.02,0.02,196434702,0.02,0.02,196434702 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,23,11440,5,-75,-0.65,27046,499,4000000,27046,-0.65,5420.04,0.68,0.68,309714790,0.68,0.68,309714790 +미래에셋비전스팩7호,482680,24,1996,5,-9,-0.45,5774,114,8215000,5774,-0.45,5064.91,0.07,0.07,11533778,0.07,0.07,11533778 +UNICORN 포스트IPO액티브,476000,25,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +한국제13호스팩,464440,26,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +KODEX 경기소비재,266390,27,9570,3,0,0.00,13877,312,600000,13877,0.00,4447.76,2.31,2.31,132380240,2.31,2.31,132380240 +N2 코스닥 150 TR ETN,Q550085,28,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +신한 인버스 2X 구리 선물 ETN,Q500041,29,1776,2,41,2.36,15244,364,5000000,15244,2.36,4187.91,0.30,0.30,26984618,0.30,0.30,26984618 +동부건설우,005965,30,19580,2,700,3.71,690,17,225732,690,3.71,4058.82,0.31,0.31,13398490,0.30,0.30,13398490 diff --git a/top30/20250908/top30-vir-20250908-134001.csv b/top30/20250908/top30-vir-20250908-134001.csv new file mode 100644 index 000000000000..8a626aa35fc8 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,4,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +화승알앤에이,378850,5,3685,2,685,22.83,7020997,18758,18993623,7020997,22.83,9999.99,36.97,36.97,24484185706,34.98,34.98,24484185706 +깨끗한나라우,004545,6,11610,5,-130,-1.11,704,2,366160,704,-1.11,9999.99,0.19,0.19,8095120,0.19,0.19,8095120 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +BNK 미래전략기술액티브,457930,9,14730,2,5,0.03,203,1,600000,203,0.03,9999.99,0.03,0.03,2985175,0.03,0.03,2985175 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11730,5,-150,-1.26,944,5,500000,944,-1.26,9999.99,0.19,0.19,11075615,0.19,0.19,11075615 +미원화학,134380,11,85000,2,500,0.59,722,4,2199268,722,0.59,9999.99,0.03,0.03,61462700,0.03,0.03,61462700 +금강공업,014280,12,5070,2,730,16.82,7502239,43712,29329357,7502239,16.82,9999.99,25.58,25.58,38977750371,26.21,26.21,38977750371 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,14,11880,2,110,0.93,112,1,1000000,112,0.93,9999.99,0.01,0.01,1330590,0.01,0.01,1330590 +KB 인버스 2X 밀 선물 ETN,Q580052,15,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,16,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,17,12995,3,0,0.00,5967,81,900000,5967,0.00,7366.67,0.66,0.66,77453405,0.66,0.66,77453405 +진흥기업2우B,002787,18,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,19,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +RISE 국고채10년액티브,481430,20,108030,2,100,0.09,4306,72,1540000,4306,0.09,5980.56,0.28,0.28,465514020,0.28,0.28,465514020 +동신건설,025950,21,19070,2,2250,13.38,665450,11371,8400000,665450,13.38,5852.17,7.92,7.92,13526593495,8.44,8.44,13526593495 +TIGER 25-12 금융채(AA-이상),494900,22,51582,2,2,0.00,3810,67,24952000,3810,0.00,5686.57,0.02,0.02,196537869,0.02,0.02,196537869 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,23,11440,5,-75,-0.65,27047,499,4000000,27047,-0.65,5420.24,0.68,0.68,309726230,0.68,0.68,309726230 +미래에셋비전스팩7호,482680,24,1996,5,-9,-0.45,5774,114,8215000,5774,-0.45,5064.91,0.07,0.07,11533778,0.07,0.07,11533778 +UNICORN 포스트IPO액티브,476000,25,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +한국제13호스팩,464440,26,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +KODEX 경기소비재,266390,27,9570,3,0,0.00,13877,312,600000,13877,0.00,4447.76,2.31,2.31,132380240,2.31,2.31,132380240 +N2 코스닥 150 TR ETN,Q550085,28,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +신한 인버스 2X 구리 선물 ETN,Q500041,29,1776,2,41,2.36,15248,364,5000000,15248,2.36,4189.01,0.30,0.30,26991719,0.30,0.30,26991719 +동부건설우,005965,30,19580,2,700,3.71,690,17,225732,690,3.71,4058.82,0.31,0.31,13398490,0.30,0.30,13398490 diff --git a/top30/20250908/top30-vir-20250908-135000.csv b/top30/20250908/top30-vir-20250908-135000.csv new file mode 100644 index 000000000000..d7028407ccb2 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,3,3760,2,760,25.33,8693562,18758,18993623,8693562,25.33,9999.99,45.77,45.77,30765331687,43.08,43.08,30765331687 +하나29호스팩,454640,4,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,5,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,6,11610,5,-130,-1.11,704,2,366160,704,-1.11,9999.99,0.19,0.19,8095120,0.19,0.19,8095120 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +BNK 미래전략기술액티브,457930,9,14730,2,5,0.03,203,1,600000,203,0.03,9999.99,0.03,0.03,2985175,0.03,0.03,2985175 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11730,5,-150,-1.26,944,5,500000,944,-1.26,9999.99,0.19,0.19,11075615,0.19,0.19,11075615 +미원화학,134380,11,85000,2,500,0.59,722,4,2199268,722,0.59,9999.99,0.03,0.03,61462700,0.03,0.03,61462700 +금강공업,014280,12,5060,2,720,16.59,7530596,43712,29329357,7530596,16.59,9999.99,25.68,25.68,39120944391,26.36,26.36,39120944391 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,14,11880,2,110,0.93,112,1,1000000,112,0.93,9999.99,0.01,0.01,1330590,0.01,0.01,1330590 +KB 인버스 2X 밀 선물 ETN,Q580052,15,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,16,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,17,12995,3,0,0.00,5967,81,900000,5967,0.00,7366.67,0.66,0.66,77453405,0.66,0.66,77453405 +진흥기업2우B,002787,18,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +HANARO 25-12 은행채(AA+이상)액티브,489570,19,10310,2,5,0.05,325,5,11960000,325,0.05,6500.00,0.00,0.00,3350780,0.00,0.00,3350780 +RISE 국고채10년액티브,481430,20,108010,2,80,0.07,4311,72,1540000,4311,0.07,5987.50,0.28,0.28,466054130,0.28,0.28,466054130 +동신건설,025950,21,19070,2,2250,13.38,669506,11371,8400000,669506,13.38,5887.84,7.97,7.97,13603818825,8.49,8.49,13603818825 +TIGER 25-12 금융채(AA-이상),494900,22,51582,2,2,0.00,3810,67,24952000,3810,0.00,5686.57,0.02,0.02,196537869,0.02,0.02,196537869 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,23,11430,5,-85,-0.74,27048,499,4000000,27048,-0.74,5420.44,0.68,0.68,309737660,0.68,0.68,309737660 +미래에셋비전스팩7호,482680,24,1996,5,-9,-0.45,5774,114,8215000,5774,-0.45,5064.91,0.07,0.07,11533778,0.07,0.07,11533778 +KODEX MSCI Korea,156080,25,19625,5,-5,-0.03,516,11,700000,516,-0.03,4690.91,0.07,0.07,10122810,0.07,0.07,10122810 +UNICORN 포스트IPO액티브,476000,26,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +한국제13호스팩,464440,27,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +KODEX 경기소비재,266390,28,9570,3,0,0.00,13877,312,600000,13877,0.00,4447.76,2.31,2.31,132380240,2.31,2.31,132380240 +N2 코스닥 150 TR ETN,Q550085,29,9900,2,85,0.87,84,2,2000000,84,0.87,4200.00,0.00,0.00,824650,0.00,0.00,824650 +신한 인버스 2X 구리 선물 ETN,Q500041,30,1777,2,42,2.42,15272,364,5000000,15272,2.42,4195.60,0.31,0.31,27034362,0.30,0.30,27034362 diff --git a/top30/20250908/top30-vir-20250908-140000.csv b/top30/20250908/top30-vir-20250908-140000.csv new file mode 100644 index 000000000000..087fd6bc4df4 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,3,3757,2,757,25.23,9884470,18758,18993623,9884470,25.23,9999.99,52.04,52.04,35322300975,49.50,49.50,35322300975 +하나29호스팩,454640,4,2080,5,-5,-0.24,4497,10,5401000,4497,-0.24,9999.99,0.08,0.08,9313375,0.08,0.08,9313375 +KB 미국채 30년 ETN,Q580061,5,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,6,11610,5,-130,-1.11,704,2,366160,704,-1.11,9999.99,0.19,0.19,8095120,0.19,0.19,8095120 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +BNK 미래전략기술액티브,457930,9,14730,2,5,0.03,203,1,600000,203,0.03,9999.99,0.03,0.03,2985175,0.03,0.03,2985175 +KODEX 미국30년국채울트라선물인버스(H),304670,10,11730,5,-150,-1.26,944,5,500000,944,-1.26,9999.99,0.19,0.19,11075615,0.19,0.19,11075615 +미원화학,134380,11,85000,2,500,0.59,722,4,2199268,722,0.59,9999.99,0.03,0.03,61462700,0.03,0.03,61462700 +금강공업,014280,12,5060,2,720,16.59,7649323,43712,29329357,7649323,16.59,9999.99,26.08,26.08,39725920846,26.77,26.77,39725920846 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,14,11880,2,110,0.93,112,1,1000000,112,0.93,9999.99,0.01,0.01,1330590,0.01,0.01,1330590 +1Q 종합채권(AA-이상)액티브,0017Y0,15,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,16,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,17,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,18,13005,2,10,0.08,5968,81,900000,5968,0.08,7367.90,0.66,0.66,77466410,0.66,0.66,77466410 +HANARO 25-12 은행채(AA+이상)액티브,489570,19,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +진흥기업2우B,002787,20,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +RISE 국고채10년액티브,481430,21,108005,2,75,0.07,4312,72,1540000,4312,0.07,5988.89,0.28,0.28,466162135,0.28,0.28,466162135 +동신건설,025950,22,19010,2,2190,13.02,672104,11371,8400000,672104,13.02,5910.69,8.00,8.00,13653219175,8.55,8.55,13653219175 +TIGER 25-12 금융채(AA-이상),494900,23,51582,2,2,0.00,3810,67,24952000,3810,0.00,5686.57,0.02,0.02,196537869,0.02,0.02,196537869 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,24,11430,5,-85,-0.74,27048,499,4000000,27048,-0.74,5420.44,0.68,0.68,309737660,0.68,0.68,309737660 +미래에셋비전스팩7호,482680,25,1996,5,-9,-0.45,5774,114,8215000,5774,-0.45,5064.91,0.07,0.07,11533778,0.07,0.07,11533778 +KODEX MSCI Korea,156080,26,19610,5,-20,-0.10,546,11,700000,546,-0.10,4963.64,0.08,0.08,10711110,0.08,0.08,10711110 +UNICORN 포스트IPO액티브,476000,27,9645,5,-70,-0.72,15606,337,450000,15606,-0.72,4630.86,3.47,3.47,150938585,3.48,3.48,150938585 +한국제13호스팩,464440,28,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 +KODEX 경기소비재,266390,29,9570,3,0,0.00,13877,312,600000,13877,0.00,4447.76,2.31,2.31,132380240,2.31,2.31,132380240 +화승코퍼레이션,013520,30,2025,2,91,4.71,2783340,63281,50051252,2783340,4.71,4398.38,5.56,5.56,5776177013,5.70,5.70,5776177013 diff --git a/top30/20250908/top30-vir-20250908-141000.csv b/top30/20250908/top30-vir-20250908-141000.csv new file mode 100644 index 000000000000..6bf243be86b3 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,3,3845,2,845,28.17,10389123,18758,18993623,10389123,28.17,9999.99,54.70,54.70,37241947059,51.00,51.00,37241947059 +하나29호스팩,454640,4,2080,5,-5,-0.24,4697,10,5401000,4697,-0.24,9999.99,0.09,0.09,9729375,0.09,0.09,9729375 +KB 미국채 30년 ETN,Q580061,5,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,6,11730,5,-10,-0.09,708,2,366160,708,-0.09,9999.99,0.19,0.19,8142040,0.19,0.19,8142040 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +미원화학,134380,9,85000,2,500,0.59,1130,4,2199268,1130,0.59,9999.99,0.05,0.05,96142700,0.05,0.05,96142700 +PLUS 국고채30년액티브,451600,10,115650,2,45,0.04,540,2,147000,540,0.04,9999.99,0.37,0.37,62458585,0.37,0.37,62458585 +BNK 미래전략기술액티브,457930,11,14730,2,5,0.03,203,1,600000,203,0.03,9999.99,0.03,0.03,2985175,0.03,0.03,2985175 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11730,5,-150,-1.26,944,5,500000,944,-1.26,9999.99,0.19,0.19,11075615,0.19,0.19,11075615 +금강공업,014280,13,5080,2,740,17.05,7706932,43712,29329357,7706932,17.05,9999.99,26.28,26.28,40018245206,26.86,26.86,40018245206 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,14,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,11880,2,110,0.93,112,1,1000000,112,0.93,9999.99,0.01,0.01,1330590,0.01,0.01,1330590 +1Q 종합채권(AA-이상)액티브,0017Y0,16,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,17,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,18,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,19,13005,2,10,0.08,5968,81,900000,5968,0.08,7367.90,0.66,0.66,77466410,0.66,0.66,77466410 +HANARO 25-12 은행채(AA+이상)액티브,489570,20,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +진흥기업2우B,002787,21,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +미래에셋비전스팩7호,482680,22,2000,5,-5,-0.25,7564,114,8215000,7564,-0.25,6635.09,0.09,0.09,15110494,0.09,0.09,15110494 +RISE 국고채10년액티브,481430,23,108005,2,75,0.07,4312,72,1540000,4312,0.07,5988.89,0.28,0.28,466162135,0.28,0.28,466162135 +동신건설,025950,24,18970,2,2150,12.78,675157,11371,8400000,675157,12.78,5937.53,8.04,8.04,13711115905,8.60,8.60,13711115905 +TIGER 25-12 금융채(AA-이상),494900,25,51582,2,2,0.00,3810,67,24952000,3810,0.00,5686.57,0.02,0.02,196537869,0.02,0.02,196537869 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,26,11350,5,-165,-1.43,27064,499,4000000,27064,-1.43,5423.65,0.68,0.68,309919350,0.68,0.68,309919350 +화승코퍼레이션,013520,27,2105,2,171,8.84,3258010,63281,50051252,3258010,8.84,5148.48,6.51,6.51,6757595971,6.41,6.41,6757595971 +KODEX MSCI Korea,156080,28,19610,5,-20,-0.10,546,11,700000,546,-0.10,4963.64,0.08,0.08,10711110,0.08,0.08,10711110 +UNICORN 포스트IPO액티브,476000,29,9655,5,-60,-0.62,15735,337,450000,15735,-0.62,4669.14,3.50,3.50,152186000,3.50,3.50,152186000 +한국제13호스팩,464440,30,2100,5,-15,-0.71,10836,242,4320000,10836,-0.71,4477.69,0.25,0.25,22755570,0.25,0.25,22755570 diff --git a/top30/20250908/top30-vir-20250908-142000.csv b/top30/20250908/top30-vir-20250908-142000.csv new file mode 100644 index 000000000000..9e876757c50b --- /dev/null +++ b/top30/20250908/top30-vir-20250908-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,3,3900,1,900,30.00,11661071,18758,18993623,11661071,30.00,9999.99,61.39,61.39,42194912463,56.96,56.96,42194912463 +하나29호스팩,454640,4,2080,5,-5,-0.24,6197,10,5401000,6197,-0.24,9999.99,0.11,0.11,12849375,0.11,0.11,12849375 +KB 미국채 30년 ETN,Q580061,5,9865,2,75,0.77,762,2,1000000,762,0.77,9999.99,0.08,0.08,7517130,0.08,0.08,7517130 +깨끗한나라우,004545,6,11730,5,-10,-0.09,708,2,366160,708,-0.09,9999.99,0.19,0.19,8142040,0.19,0.19,8142040 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +미원화학,134380,9,85000,2,500,0.59,1130,4,2199268,1130,0.59,9999.99,0.05,0.05,96142700,0.05,0.05,96142700 +PLUS 국고채30년액티브,451600,10,115650,2,45,0.04,540,2,147000,540,0.04,9999.99,0.37,0.37,62458585,0.37,0.37,62458585 +BNK 미래전략기술액티브,457930,11,14730,2,5,0.03,203,1,600000,203,0.03,9999.99,0.03,0.03,2985175,0.03,0.03,2985175 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11730,5,-150,-1.26,944,5,500000,944,-1.26,9999.99,0.19,0.19,11075615,0.19,0.19,11075615 +금강공업,014280,13,5070,2,730,16.82,7730507,43712,29329357,7730507,16.82,9999.99,26.36,26.36,40138004541,26.99,26.99,40138004541 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,14,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,11880,2,110,0.93,112,1,1000000,112,0.93,9999.99,0.01,0.01,1330590,0.01,0.01,1330590 +IBKS제24호스팩,469480,16,2135,5,-5,-0.23,1215,12,4230000,1215,-0.23,9999.99,0.03,0.03,2594075,0.03,0.03,2594075 +1Q 종합채권(AA-이상)액티브,0017Y0,17,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +화승코퍼레이션,013520,18,2075,2,141,7.29,5142904,63281,50051252,5142904,7.29,8127.09,10.28,10.28,10775709518,10.38,10.38,10775709518 +KB 인버스 2X 밀 선물 ETN,Q580052,19,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,20,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +TIGER 25-12 금융채(AA-이상),494900,21,51580,3,0,0.00,4951,67,24952000,4951,0.00,7389.55,0.02,0.02,255391165,0.02,0.02,255391165 +KODEX 가치주,275290,22,13005,2,10,0.08,5968,81,900000,5968,0.08,7367.90,0.66,0.66,77466410,0.66,0.66,77466410 +HANARO 25-12 은행채(AA+이상)액티브,489570,23,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +진흥기업2우B,002787,24,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +미래에셋비전스팩7호,482680,25,2000,5,-5,-0.25,7564,114,8215000,7564,-0.25,6635.09,0.09,0.09,15110494,0.09,0.09,15110494 +RISE 국고채10년액티브,481430,26,108005,2,75,0.07,4312,72,1540000,4312,0.07,5988.89,0.28,0.28,466162135,0.28,0.28,466162135 +동신건설,025950,27,18880,2,2060,12.25,680488,11371,8400000,680488,12.25,5984.42,8.10,8.10,13812042855,8.71,8.71,13812042855 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11375,5,-140,-1.22,27095,499,4000000,27095,-1.22,5429.86,0.68,0.68,310271645,0.68,0.68,310271645 +KODEX MSCI Korea,156080,29,19610,5,-20,-0.10,546,11,700000,546,-0.10,4963.64,0.08,0.08,10711110,0.08,0.08,10711110 +UNICORN 포스트IPO액티브,476000,30,9655,5,-60,-0.62,15735,337,450000,15735,-0.62,4669.14,3.50,3.50,152186000,3.50,3.50,152186000 diff --git a/top30/20250908/top30-vir-20250908-143000.csv b/top30/20250908/top30-vir-20250908-143000.csv new file mode 100644 index 000000000000..3e685dbd52b5 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2085,3,0,0.00,7595,10,5401000,7595,0.00,9999.99,0.14,0.14,15763215,0.14,0.14,15763215 +화승알앤에이,378850,4,3900,1,900,30.00,11676358,18758,18993623,11676358,30.00,9999.99,61.48,61.48,42254531763,57.04,57.04,42254531763 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +깨끗한나라우,004545,6,11730,5,-10,-0.09,708,2,366160,708,-0.09,9999.99,0.19,0.19,8142040,0.19,0.19,8142040 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +WON 25-09 회사채(AA-이상)액티브,468820,8,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +미원화학,134380,9,85000,2,500,0.59,1130,4,2199268,1130,0.59,9999.99,0.05,0.05,96142700,0.05,0.05,96142700 +BNK 미래전략기술액티브,457930,10,14720,5,-5,-0.03,280,1,600000,280,-0.03,9999.99,0.05,0.05,4118615,0.05,0.05,4118615 +PLUS 국고채30년액티브,451600,11,115650,2,45,0.04,540,2,147000,540,0.04,9999.99,0.37,0.37,62458585,0.37,0.37,62458585 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11730,5,-150,-1.26,944,5,500000,944,-1.26,9999.99,0.19,0.19,11075615,0.19,0.19,11075615 +금강공업,014280,13,5090,2,750,17.28,7789791,43712,29329357,7789791,17.28,9999.99,26.56,26.56,40439739741,27.09,27.09,40439739741 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,14,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,11880,2,110,0.93,112,1,1000000,112,0.93,9999.99,0.01,0.01,1330590,0.01,0.01,1330590 +IBKS제24호스팩,469480,16,2135,5,-5,-0.23,1215,12,4230000,1215,-0.23,9999.99,0.03,0.03,2594075,0.03,0.03,2594075 +1Q 종합채권(AA-이상)액티브,0017Y0,17,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +화승코퍼레이션,013520,18,2030,2,96,4.96,5488375,63281,50051252,5488375,4.96,8673.02,10.97,10.97,11482662235,11.30,11.30,11482662235 +KB 인버스 2X 밀 선물 ETN,Q580052,19,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,20,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +TIGER 25-12 금융채(AA-이상),494900,21,51580,3,0,0.00,4951,67,24952000,4951,0.00,7389.55,0.02,0.02,255391165,0.02,0.02,255391165 +KODEX 가치주,275290,22,13005,2,10,0.08,5968,81,900000,5968,0.08,7367.90,0.66,0.66,77466410,0.66,0.66,77466410 +HANARO 25-12 은행채(AA+이상)액티브,489570,23,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +미래에셋비전스팩7호,482680,24,2000,5,-5,-0.25,7814,114,8215000,7814,-0.25,6854.39,0.10,0.10,15610494,0.10,0.10,15610494 +진흥기업2우B,002787,25,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +동신건설,025950,26,18890,2,2070,12.31,683226,11371,8400000,683226,12.31,6008.50,8.13,8.13,13863753305,8.74,8.74,13863753305 +RISE 국고채10년액티브,481430,27,108005,2,75,0.07,4312,72,1540000,4312,0.07,5988.89,0.28,0.28,466162135,0.28,0.28,466162135 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11365,5,-150,-1.30,29657,499,4000000,29657,-1.30,5943.29,0.74,0.74,339426555,0.75,0.75,339426555 +KODEX MSCI Korea,156080,29,19610,5,-20,-0.10,546,11,700000,546,-0.10,4963.64,0.08,0.08,10711110,0.08,0.08,10711110 +한투 S&P500 선물 ETN,Q570050,30,22815,5,-60,-0.26,1065,22,5000000,1065,-0.26,4840.91,0.02,0.02,24308870,0.02,0.02,24308870 diff --git a/top30/20250908/top30-vir-20250908-144000.csv b/top30/20250908/top30-vir-20250908-144000.csv new file mode 100644 index 000000000000..548f622e0ad2 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2085,3,0,0.00,9095,10,5401000,9095,0.00,9999.99,0.17,0.17,18890715,0.17,0.17,18890715 +화승알앤에이,378850,4,3900,1,900,30.00,11683115,18758,18993623,11683115,30.00,9999.99,61.51,61.51,42280884063,57.08,57.08,42280884063 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +깨끗한나라우,004545,6,11730,5,-10,-0.09,708,2,366160,708,-0.09,9999.99,0.19,0.19,8142040,0.19,0.19,8142040 +BNK 미래전략기술액티브,457930,7,14715,5,-10,-0.07,312,1,600000,312,-0.07,9999.99,0.05,0.05,4589550,0.05,0.05,4589550 +메리츠 KAP 일본 엔화 ETN,Q610068,8,10460,2,20,0.19,9644,31,1000000,9644,0.19,9999.99,0.96,0.96,100353610,0.96,0.96,100353610 +미원화학,134380,9,85000,2,500,0.59,1196,4,2199268,1196,0.59,9999.99,0.05,0.05,101752700,0.05,0.05,101752700 +WON 25-09 회사채(AA-이상)액티브,468820,10,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,11,115650,2,45,0.04,541,2,147000,541,0.04,9999.99,0.37,0.37,62574235,0.37,0.37,62574235 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11730,5,-150,-1.26,1080,5,500000,1080,-1.26,9999.99,0.22,0.22,12670995,0.22,0.22,12670995 +금강공업,014280,13,5050,2,710,16.36,7831882,43712,29329357,7831882,16.36,9999.99,26.70,26.70,40652433426,27.45,27.45,40652433426 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,14,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,16,2135,5,-5,-0.23,1215,12,4230000,1215,-0.23,9999.99,0.03,0.03,2594075,0.03,0.03,2594075 +화승코퍼레이션,013520,17,2010,2,76,3.93,5710662,63281,50051252,5710662,3.93,9024.29,11.41,11.41,11932500105,11.86,11.86,11932500105 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,19,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,20,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +TIGER 25-12 금융채(AA-이상),494900,21,51580,3,0,0.00,4951,67,24952000,4951,0.00,7389.55,0.02,0.02,255391165,0.02,0.02,255391165 +KODEX 가치주,275290,22,13000,2,5,0.04,5969,81,900000,5969,0.04,7369.14,0.66,0.66,77479410,0.66,0.66,77479410 +HANARO 25-12 은행채(AA+이상)액티브,489570,23,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +미래에셋비전스팩7호,482680,24,2000,5,-5,-0.25,7814,114,8215000,7814,-0.25,6854.39,0.10,0.10,15610494,0.10,0.10,15610494 +진흥기업2우B,002787,25,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +동신건설,025950,26,19820,2,3000,17.84,769312,11371,8400000,769312,17.84,6765.56,9.16,9.16,15565326000,9.35,9.35,15565326000 +RISE 국고채10년액티브,481430,27,108010,2,80,0.07,4589,72,1540000,4589,0.07,6373.61,0.30,0.30,496080705,0.30,0.30,496080705 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11365,5,-150,-1.30,29657,499,4000000,29657,-1.30,5943.29,0.74,0.74,339426555,0.75,0.75,339426555 +한투 S&P500 선물 ETN,Q570050,29,22805,5,-70,-0.31,1095,22,5000000,1095,-0.31,4977.27,0.02,0.02,24993020,0.02,0.02,24993020 +KODEX MSCI Korea,156080,30,19610,5,-20,-0.10,546,11,700000,546,-0.10,4963.64,0.08,0.08,10711110,0.08,0.08,10711110 diff --git a/top30/20250908/top30-vir-20250908-145000.csv b/top30/20250908/top30-vir-20250908-145000.csv new file mode 100644 index 000000000000..7b3b6db41725 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2095,2,10,0.48,10489,10,5401000,10489,0.48,9999.99,0.19,0.19,21800205,0.19,0.19,21800205 +화승알앤에이,378850,4,3900,1,900,30.00,11696586,18758,18993623,11696586,30.00,9999.99,61.58,61.58,42333420963,57.15,57.15,42333420963 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +깨끗한나라우,004545,6,11730,5,-10,-0.09,708,2,366160,708,-0.09,9999.99,0.19,0.19,8142040,0.19,0.19,8142040 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +BNK 미래전략기술액티브,457930,8,14715,5,-10,-0.07,312,1,600000,312,-0.07,9999.99,0.05,0.05,4589550,0.05,0.05,4589550 +미원화학,134380,9,85000,2,500,0.59,1196,4,2199268,1196,0.59,9999.99,0.05,0.05,101752700,0.05,0.05,101752700 +WON 25-09 회사채(AA-이상)액티브,468820,10,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,11,115650,2,45,0.04,590,2,147000,590,0.04,9999.99,0.40,0.40,68241085,0.40,0.40,68241085 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11725,5,-155,-1.30,1322,5,500000,1322,-1.30,9999.99,0.26,0.26,15508445,0.26,0.26,15508445 +금강공업,014280,13,5050,2,710,16.36,7884078,43712,29329357,7884078,16.36,9999.99,26.88,26.88,40917108676,27.63,27.63,40917108676 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,14,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +DB금융스팩12호,477760,15,2065,5,-5,-0.24,3757,31,5840000,3757,-0.24,9999.99,0.06,0.06,7758210,0.06,0.06,7758210 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,16,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,17,2135,5,-5,-0.23,1215,12,4230000,1215,-0.23,9999.99,0.03,0.03,2594075,0.03,0.03,2594075 +화승코퍼레이션,013520,18,2020,2,86,4.45,5777339,63281,50051252,5777339,4.45,9129.66,11.54,11.54,12067062330,11.94,11.94,12067062330 +1Q 종합채권(AA-이상)액티브,0017Y0,19,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,20,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,21,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,22,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,23,51580,3,0,0.00,4957,67,24952000,4957,0.00,7398.51,0.02,0.02,255700640,0.02,0.02,255700640 +KB제29호스팩,478390,24,2070,3,0,0.00,14741,200,6220000,14741,0.00,7370.50,0.24,0.24,30482710,0.24,0.24,30482710 +동신건설,025950,25,19470,2,2650,15.76,800900,11371,8400000,800900,15.76,7043.36,9.53,9.53,16184229820,9.90,9.90,16184229820 +HANARO 25-12 은행채(AA+이상)액티브,489570,26,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +미래에셋비전스팩7호,482680,27,2000,5,-5,-0.25,7814,114,8215000,7814,-0.25,6854.39,0.10,0.10,15610494,0.10,0.10,15610494 +진흥기업2우B,002787,28,7690,2,110,1.45,271,4,294808,271,1.45,6775.00,0.09,0.09,2034530,0.09,0.09,2034530 +RISE 국고채10년액티브,481430,29,108010,2,80,0.07,4589,72,1540000,4589,0.07,6373.61,0.30,0.30,496080705,0.30,0.30,496080705 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,30,11380,5,-135,-1.17,29658,499,4000000,29658,-1.17,5943.49,0.74,0.74,339437935,0.75,0.75,339437935 diff --git a/top30/20250908/top30-vir-20250908-150001.csv b/top30/20250908/top30-vir-20250908-150001.csv new file mode 100644 index 000000000000..c43c4829c095 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +하나29호스팩,454640,3,2100,2,15,0.72,11966,10,5401000,11966,0.72,9999.99,0.22,0.22,24897020,0.22,0.22,24897020 +화승알앤에이,378850,4,3900,1,900,30.00,11708510,18758,18993623,11708510,30.00,9999.99,61.64,61.64,42379924563,57.21,57.21,42379924563 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +깨끗한나라우,004545,6,11730,5,-10,-0.09,715,2,366160,715,-0.09,9999.99,0.20,0.20,8224150,0.19,0.19,8224150 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +BNK 미래전략기술액티브,457930,8,14715,5,-10,-0.07,312,1,600000,312,-0.07,9999.99,0.05,0.05,4589550,0.05,0.05,4589550 +미원화학,134380,9,84700,2,200,0.24,1197,4,2199268,1197,0.24,9999.99,0.05,0.05,101837400,0.05,0.05,101837400 +WON 25-09 회사채(AA-이상)액티브,468820,10,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,11,115650,2,45,0.04,590,2,147000,590,0.04,9999.99,0.40,0.40,68241085,0.40,0.40,68241085 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11725,5,-155,-1.30,1407,5,500000,1407,-1.30,9999.99,0.28,0.28,16505070,0.28,0.28,16505070 +금강공업,014280,13,5060,2,720,16.59,7923504,43712,29329357,7923504,16.59,9999.99,27.02,27.02,41117108831,27.71,27.71,41117108831 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,14,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +DB금융스팩12호,477760,15,2065,5,-5,-0.24,3757,31,5840000,3757,-0.24,9999.99,0.06,0.06,7758210,0.06,0.06,7758210 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,16,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,17,2135,5,-5,-0.23,1215,12,4230000,1215,-0.23,9999.99,0.03,0.03,2594075,0.03,0.03,2594075 +화승코퍼레이션,013520,18,2020,2,86,4.45,5835681,63281,50051252,5835681,4.45,9221.85,11.66,11.66,12184796402,12.05,12.05,12184796402 +1Q 종합채권(AA-이상)액티브,0017Y0,19,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,20,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,21,8575,5,-95,-1.10,230,3,1000000,230,-1.10,7666.67,0.02,0.02,1973790,0.02,0.02,1973790 +KODEX 가치주,275290,22,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,23,51580,3,0,0.00,4957,67,24952000,4957,0.00,7398.51,0.02,0.02,255700640,0.02,0.02,255700640 +KB제29호스팩,478390,24,2070,3,0,0.00,14746,200,6220000,14746,0.00,7373.00,0.24,0.24,30493060,0.24,0.24,30493060 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,25,11375,5,-140,-1.22,36694,499,4000000,36694,-1.22,7353.51,0.92,0.92,419454850,0.92,0.92,419454850 +동신건설,025950,26,19470,2,2650,15.76,829603,11371,8400000,829603,15.76,7295.78,9.88,9.88,16748084965,10.24,10.24,16748084965 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +미래에셋비전스팩7호,482680,28,2000,5,-5,-0.25,7815,114,8215000,7815,-0.25,6855.26,0.10,0.10,15612494,0.10,0.10,15612494 +진흥기업2우B,002787,29,7580,3,0,0.00,272,4,294808,272,0.00,6800.00,0.09,0.09,2042110,0.09,0.09,2042110 +RISE 국고채10년액티브,481430,30,108010,2,80,0.07,4589,72,1540000,4589,0.07,6373.61,0.30,0.30,496080705,0.30,0.30,496080705 diff --git a/top30/20250908/top30-vir-20250908-151000.csv b/top30/20250908/top30-vir-20250908-151000.csv new file mode 100644 index 000000000000..3b881ff18e5f --- /dev/null +++ b/top30/20250908/top30-vir-20250908-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2100,2,15,0.72,13466,10,5401000,13466,0.72,9999.99,0.25,0.25,28047020,0.25,0.25,28047020 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11712905,18758,18993623,11712905,30.00,9999.99,61.67,61.67,42397065063,57.24,57.24,42397065063 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +깨끗한나라우,004545,6,11730,5,-10,-0.09,715,2,366160,715,-0.09,9999.99,0.20,0.20,8224150,0.19,0.19,8224150 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +BNK 미래전략기술액티브,457930,8,14715,5,-10,-0.07,312,1,600000,312,-0.07,9999.99,0.05,0.05,4589550,0.05,0.05,4589550 +미원화학,134380,9,84700,2,200,0.24,1197,4,2199268,1197,0.24,9999.99,0.05,0.05,101837400,0.05,0.05,101837400 +WON 25-09 회사채(AA-이상)액티브,468820,10,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,11,115650,2,45,0.04,590,2,147000,590,0.04,9999.99,0.40,0.40,68241085,0.40,0.40,68241085 +KODEX 미국30년국채울트라선물인버스(H),304670,12,11725,5,-155,-1.30,1411,5,500000,1411,-1.30,9999.99,0.28,0.28,16551965,0.28,0.28,16551965 +금강공업,014280,13,5020,2,680,15.67,7989884,43712,29329357,7989884,15.67,9999.99,27.24,27.24,41451325191,28.15,28.15,41451325191 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,14,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,15,13760,5,-55,-0.40,504,4,900000,504,-0.40,9999.99,0.06,0.06,6935100,0.06,0.06,6935100 +DB금융스팩12호,477760,16,2065,5,-5,-0.24,3757,31,5840000,3757,-0.24,9999.99,0.06,0.06,7758210,0.06,0.06,7758210 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,17,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,18,2135,5,-5,-0.23,1215,12,4230000,1215,-0.23,9999.99,0.03,0.03,2594075,0.03,0.03,2594075 +화승코퍼레이션,013520,19,2010,2,76,3.93,5917795,63281,50051252,5917795,3.93,9351.61,11.82,11.82,12350076672,12.28,12.28,12350076672 +1Q 종합채권(AA-이상)액티브,0017Y0,20,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,21,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,22,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +KODEX 가치주,275290,23,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +동신건설,025950,24,19230,2,2410,14.33,842748,11371,8400000,842748,14.33,7411.38,10.03,10.03,17002568535,10.53,10.53,17002568535 +TIGER 25-12 금융채(AA-이상),494900,25,51575,5,-5,-0.01,4959,67,24952000,4959,-0.01,7401.49,0.02,0.02,255803795,0.02,0.02,255803795 +KB제29호스팩,478390,26,2070,3,0,0.00,14746,200,6220000,14746,0.00,7373.00,0.24,0.24,30493060,0.24,0.24,30493060 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,27,11375,5,-140,-1.22,36694,499,4000000,36694,-1.22,7353.51,0.92,0.92,419454850,0.92,0.92,419454850 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +미래에셋비전스팩7호,482680,29,2000,5,-5,-0.25,7815,114,8215000,7815,-0.25,6855.26,0.10,0.10,15612494,0.10,0.10,15612494 +진흥기업2우B,002787,30,7580,3,0,0.00,272,4,294808,272,0.00,6800.00,0.09,0.09,2042110,0.09,0.09,2042110 diff --git a/top30/20250908/top30-vir-20250908-152000.csv b/top30/20250908/top30-vir-20250908-152000.csv new file mode 100644 index 000000000000..0efdd6a0e417 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2095,2,10,0.48,14561,10,5401000,14561,0.48,9999.99,0.27,0.27,30345045,0.27,0.27,30345045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11721034,18758,18993623,11721034,30.00,9999.99,61.71,61.71,42428768163,57.28,57.28,42428768163 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +깨끗한나라우,004545,6,11730,5,-10,-0.09,715,2,366160,715,-0.09,9999.99,0.20,0.20,8224150,0.19,0.19,8224150 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +KODEX 미국30년국채울트라선물인버스(H),304670,8,11720,5,-160,-1.35,1714,5,500000,1714,-1.35,9999.99,0.34,0.34,20103125,0.34,0.34,20103125 +BNK 미래전략기술액티브,457930,9,14715,5,-10,-0.07,312,1,600000,312,-0.07,9999.99,0.05,0.05,4589550,0.05,0.05,4589550 +미원화학,134380,10,84700,2,200,0.24,1197,4,2199268,1197,0.24,9999.99,0.05,0.05,101837400,0.05,0.05,101837400 +WON 25-09 회사채(AA-이상)액티브,468820,11,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,12,115735,2,130,0.11,591,2,147000,591,0.11,9999.99,0.40,0.40,68356820,0.40,0.40,68356820 +금강공업,014280,13,4985,2,645,14.86,8109799,43712,29329357,8109799,14.86,9999.99,27.65,27.65,42049587196,28.76,28.76,42049587196 +DB금융스팩12호,477760,14,2070,3,0,0.00,4625,31,5840000,4625,0.00,9999.99,0.08,0.08,9554970,0.08,0.08,9554970 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,15,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,16,13790,5,-25,-0.18,520,4,900000,520,-0.18,9999.99,0.06,0.06,7155740,0.06,0.06,7155740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,17,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,18,2135,5,-5,-0.23,1225,12,4230000,1225,-0.23,9999.99,0.03,0.03,2615425,0.03,0.03,2615425 +동일기연,032960,19,11480,2,100,0.88,9349,98,4118595,9349,0.88,9539.80,0.23,0.23,107337350,0.23,0.23,107337350 +화승코퍼레이션,013520,20,2015,2,81,4.19,5978331,63281,50051252,5978331,4.19,9447.28,11.94,11.94,12471623342,12.37,12.37,12471623342 +1Q 종합채권(AA-이상)액티브,0017Y0,21,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,22,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,23,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +동신건설,025950,24,19300,2,2480,14.74,853930,11371,8400000,853930,14.74,7509.72,10.17,10.17,17219327415,10.62,10.62,17219327415 +KODEX 가치주,275290,25,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,26,51575,5,-5,-0.01,4969,67,24952000,4969,-0.01,7416.42,0.02,0.02,256319545,0.02,0.02,256319545 +KB제29호스팩,478390,27,2070,3,0,0.00,14746,200,6220000,14746,0.00,7373.00,0.24,0.24,30493060,0.24,0.24,30493060 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11375,5,-140,-1.22,36694,499,4000000,36694,-1.22,7353.51,0.92,0.92,419454850,0.92,0.92,419454850 +HANARO 25-12 은행채(AA+이상)액티브,489570,29,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +미래에셋비전스팩7호,482680,30,2000,5,-5,-0.25,7840,114,8215000,7840,-0.25,6877.19,0.10,0.10,15662494,0.10,0.10,15662494 diff --git a/top30/20250908/top30-vir-20250908-153000.csv b/top30/20250908/top30-vir-20250908-153000.csv new file mode 100644 index 000000000000..0efdd6a0e417 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2095,2,10,0.48,14561,10,5401000,14561,0.48,9999.99,0.27,0.27,30345045,0.27,0.27,30345045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11721034,18758,18993623,11721034,30.00,9999.99,61.71,61.71,42428768163,57.28,57.28,42428768163 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +깨끗한나라우,004545,6,11730,5,-10,-0.09,715,2,366160,715,-0.09,9999.99,0.20,0.20,8224150,0.19,0.19,8224150 +메리츠 KAP 일본 엔화 ETN,Q610068,7,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +KODEX 미국30년국채울트라선물인버스(H),304670,8,11720,5,-160,-1.35,1714,5,500000,1714,-1.35,9999.99,0.34,0.34,20103125,0.34,0.34,20103125 +BNK 미래전략기술액티브,457930,9,14715,5,-10,-0.07,312,1,600000,312,-0.07,9999.99,0.05,0.05,4589550,0.05,0.05,4589550 +미원화학,134380,10,84700,2,200,0.24,1197,4,2199268,1197,0.24,9999.99,0.05,0.05,101837400,0.05,0.05,101837400 +WON 25-09 회사채(AA-이상)액티브,468820,11,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,12,115735,2,130,0.11,591,2,147000,591,0.11,9999.99,0.40,0.40,68356820,0.40,0.40,68356820 +금강공업,014280,13,4985,2,645,14.86,8109799,43712,29329357,8109799,14.86,9999.99,27.65,27.65,42049587196,28.76,28.76,42049587196 +DB금융스팩12호,477760,14,2070,3,0,0.00,4625,31,5840000,4625,0.00,9999.99,0.08,0.08,9554970,0.08,0.08,9554970 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,15,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,16,13790,5,-25,-0.18,520,4,900000,520,-0.18,9999.99,0.06,0.06,7155740,0.06,0.06,7155740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,17,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,18,2135,5,-5,-0.23,1225,12,4230000,1225,-0.23,9999.99,0.03,0.03,2615425,0.03,0.03,2615425 +동일기연,032960,19,11480,2,100,0.88,9349,98,4118595,9349,0.88,9539.80,0.23,0.23,107337350,0.23,0.23,107337350 +화승코퍼레이션,013520,20,2015,2,81,4.19,5978331,63281,50051252,5978331,4.19,9447.28,11.94,11.94,12471623342,12.37,12.37,12471623342 +1Q 종합채권(AA-이상)액티브,0017Y0,21,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,22,44200,2,200,0.45,242,3,500000,242,0.45,8066.67,0.05,0.05,10694195,0.05,0.05,10694195 +하나 레버리지 옥수수 선물 ETN(H),Q700011,23,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +동신건설,025950,24,19300,2,2480,14.74,853930,11371,8400000,853930,14.74,7509.72,10.17,10.17,17219327415,10.62,10.62,17219327415 +KODEX 가치주,275290,25,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,26,51575,5,-5,-0.01,4969,67,24952000,4969,-0.01,7416.42,0.02,0.02,256319545,0.02,0.02,256319545 +KB제29호스팩,478390,27,2070,3,0,0.00,14746,200,6220000,14746,0.00,7373.00,0.24,0.24,30493060,0.24,0.24,30493060 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11375,5,-140,-1.22,36694,499,4000000,36694,-1.22,7353.51,0.92,0.92,419454850,0.92,0.92,419454850 +HANARO 25-12 은행채(AA+이상)액티브,489570,29,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +미래에셋비전스팩7호,482680,30,2000,5,-5,-0.25,7840,114,8215000,7840,-0.25,6877.19,0.10,0.10,15662494,0.10,0.10,15662494 diff --git a/top30/20250908/top30-vir-20250908-154000.csv b/top30/20250908/top30-vir-20250908-154000.csv new file mode 100644 index 000000000000..2983343c2f9a --- /dev/null +++ b/top30/20250908/top30-vir-20250908-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2095,2,10,0.48,14561,10,5401000,14561,0.48,9999.99,0.27,0.27,30345045,0.27,0.27,30345045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11724526,18758,18993623,11724526,30.00,9999.99,61.73,61.73,42442386963,57.30,57.30,42442386963 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +KODEX 미국30년국채울트라선물인버스(H),304670,6,11720,5,-160,-1.35,1995,5,500000,1995,-1.35,9999.99,0.40,0.40,23396445,0.40,0.40,23396445 +깨끗한나라우,004545,7,11630,5,-110,-0.94,742,2,366160,742,-0.94,9999.99,0.20,0.20,8538160,0.20,0.20,8538160 +메리츠 KAP 일본 엔화 ETN,Q610068,8,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +미원화학,134380,9,85000,2,500,0.59,1285,4,2199268,1285,0.59,9999.99,0.06,0.06,109317400,0.06,0.06,109317400 +BNK 미래전략기술액티브,457930,10,14715,5,-10,-0.07,318,1,600000,318,-0.07,9999.99,0.05,0.05,4677840,0.05,0.05,4677840 +WON 25-09 회사채(AA-이상)액티브,468820,11,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,12,115760,2,155,0.13,592,2,147000,592,0.13,9999.99,0.40,0.40,68472580,0.40,0.40,68472580 +금강공업,014280,13,4985,2,645,14.86,8157939,43712,29329357,8157939,14.86,9999.99,27.81,27.81,42289565096,28.92,28.92,42289565096 +DB금융스팩12호,477760,14,2070,3,0,0.00,4625,31,5840000,4625,0.00,9999.99,0.08,0.08,9554970,0.08,0.08,9554970 +동일기연,032960,15,11710,2,330,2.90,14594,98,4118595,14594,2.90,9999.99,0.35,0.35,168756300,0.35,0.35,168756300 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,16,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,17,13790,5,-25,-0.18,520,4,900000,520,-0.18,9999.99,0.06,0.06,7155740,0.06,0.06,7155740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,18,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,19,2140,3,0,0.00,1228,12,4230000,1228,0.00,9999.99,0.03,0.03,2621845,0.03,0.03,2621845 +화승코퍼레이션,013520,20,2005,2,71,3.67,6017746,63281,50051252,6017746,3.67,9509.56,12.02,12.02,12550650417,12.51,12.51,12550650417 +1Q 종합채권(AA-이상)액티브,0017Y0,21,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,22,44110,2,110,0.25,243,3,500000,243,0.25,8100.00,0.05,0.05,10738305,0.05,0.05,10738305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,23,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +동신건설,025950,24,19370,2,2550,15.16,863705,11371,8400000,863705,15.16,7595.68,10.28,10.28,17408669165,10.70,10.70,17408669165 +KODEX 가치주,275290,25,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,26,51575,5,-5,-0.01,4969,67,24952000,4969,-0.01,7416.42,0.02,0.02,256319545,0.02,0.02,256319545 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,27,11375,5,-140,-1.22,36803,499,4000000,36803,-1.22,7375.35,0.92,0.92,420694725,0.92,0.92,420694725 +KB제29호스팩,478390,28,2070,3,0,0.00,14749,200,6220000,14749,0.00,7374.50,0.24,0.24,30499270,0.24,0.24,30499270 +HANARO 25-12 은행채(AA+이상)액티브,489570,29,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 +미래에셋비전스팩7호,482680,30,1998,5,-7,-0.35,7850,114,8215000,7850,-0.35,6885.96,0.10,0.10,15682474,0.10,0.10,15682474 diff --git a/top30/20250908/top30-vir-20250908-155000.csv b/top30/20250908/top30-vir-20250908-155000.csv new file mode 100644 index 000000000000..fc9c2d9b9543 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2095,2,10,0.48,14561,10,5401000,14561,0.48,9999.99,0.27,0.27,30345045,0.27,0.27,30345045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11725128,18758,18993623,11725128,30.00,9999.99,61.73,61.73,42444734763,57.30,57.30,42444734763 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +KODEX 미국30년국채울트라선물인버스(H),304670,6,11720,5,-160,-1.35,1995,5,500000,1995,-1.35,9999.99,0.40,0.40,23396445,0.40,0.40,23396445 +IBKS제23호스팩,467930,7,2170,3,0,0.00,11013,28,4230000,11013,0.00,9999.99,0.26,0.26,23898290,0.26,0.26,23898290 +깨끗한나라우,004545,8,11630,5,-110,-0.94,742,2,366160,742,-0.94,9999.99,0.20,0.20,8538160,0.20,0.20,8538160 +메리츠 KAP 일본 엔화 ETN,Q610068,9,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +미원화학,134380,10,85000,2,500,0.59,1285,4,2199268,1285,0.59,9999.99,0.06,0.06,109317400,0.06,0.06,109317400 +BNK 미래전략기술액티브,457930,11,14715,5,-10,-0.07,318,1,600000,318,-0.07,9999.99,0.05,0.05,4677840,0.05,0.05,4677840 +WON 25-09 회사채(AA-이상)액티브,468820,12,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,13,115760,2,155,0.13,592,2,147000,592,0.13,9999.99,0.40,0.40,68472580,0.40,0.40,68472580 +금강공업,014280,14,4985,2,645,14.86,8160079,43712,29329357,8160079,14.86,9999.99,27.82,27.82,42300232996,28.93,28.93,42300232996 +동일기연,032960,15,11710,2,330,2.90,15194,98,4118595,15194,2.90,9999.99,0.37,0.37,175782300,0.36,0.36,175782300 +DB금융스팩12호,477760,16,2070,3,0,0.00,4625,31,5840000,4625,0.00,9999.99,0.08,0.08,9554970,0.08,0.08,9554970 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,17,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,18,13790,5,-25,-0.18,520,4,900000,520,-0.18,9999.99,0.06,0.06,7155740,0.06,0.06,7155740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,19,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,20,2140,3,0,0.00,1228,12,4230000,1228,0.00,9999.99,0.03,0.03,2621845,0.03,0.03,2621845 +화승코퍼레이션,013520,21,2005,2,71,3.67,6019443,63281,50051252,6019443,3.67,9512.24,12.03,12.03,12554052902,12.51,12.51,12554052902 +1Q 종합채권(AA-이상)액티브,0017Y0,22,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,23,44110,2,110,0.25,243,3,500000,243,0.25,8100.00,0.05,0.05,10738305,0.05,0.05,10738305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,24,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +동신건설,025950,25,19370,2,2550,15.16,863739,11371,8400000,863739,15.16,7595.98,10.28,10.28,17409327745,10.70,10.70,17409327745 +KODEX 가치주,275290,26,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,27,51575,5,-5,-0.01,4969,67,24952000,4969,-0.01,7416.42,0.02,0.02,256319545,0.02,0.02,256319545 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11375,5,-140,-1.22,36803,499,4000000,36803,-1.22,7375.35,0.92,0.92,420694725,0.92,0.92,420694725 +KB제29호스팩,478390,29,2070,3,0,0.00,14749,200,6220000,14749,0.00,7374.50,0.24,0.24,30499270,0.24,0.24,30499270 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 diff --git a/top30/20250908/top30-vir-20250908-160001.csv b/top30/20250908/top30-vir-20250908-160001.csv new file mode 100644 index 000000000000..fe5bbe37095c --- /dev/null +++ b/top30/20250908/top30-vir-20250908-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2095,2,10,0.48,14561,10,5401000,14561,0.48,9999.99,0.27,0.27,30345045,0.27,0.27,30345045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11725131,18758,18993623,11725131,30.00,9999.99,61.73,61.73,42444746463,57.30,57.30,42444746463 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +KODEX 미국30년국채울트라선물인버스(H),304670,6,11720,5,-160,-1.35,1995,5,500000,1995,-1.35,9999.99,0.40,0.40,23396445,0.40,0.40,23396445 +IBKS제23호스팩,467930,7,2170,3,0,0.00,11013,28,4230000,11013,0.00,9999.99,0.26,0.26,23898290,0.26,0.26,23898290 +깨끗한나라우,004545,8,11630,5,-110,-0.94,742,2,366160,742,-0.94,9999.99,0.20,0.20,8538160,0.20,0.20,8538160 +메리츠 KAP 일본 엔화 ETN,Q610068,9,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +미원화학,134380,10,85000,2,500,0.59,1285,4,2199268,1285,0.59,9999.99,0.06,0.06,109317400,0.06,0.06,109317400 +BNK 미래전략기술액티브,457930,11,14715,5,-10,-0.07,318,1,600000,318,-0.07,9999.99,0.05,0.05,4677840,0.05,0.05,4677840 +WON 25-09 회사채(AA-이상)액티브,468820,12,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,13,115760,2,155,0.13,592,2,147000,592,0.13,9999.99,0.40,0.40,68472580,0.40,0.40,68472580 +금강공업,014280,14,4985,2,645,14.86,8161277,43712,29329357,8161277,14.86,9999.99,27.83,27.83,42306205026,28.94,28.94,42306205026 +동일기연,032960,15,11710,2,330,2.90,15365,98,4118595,15365,2.90,9999.99,0.37,0.37,177784710,0.37,0.37,177784710 +DB금융스팩12호,477760,16,2070,3,0,0.00,4625,31,5840000,4625,0.00,9999.99,0.08,0.08,9554970,0.08,0.08,9554970 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,17,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,18,13790,5,-25,-0.18,520,4,900000,520,-0.18,9999.99,0.06,0.06,7155740,0.06,0.06,7155740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,19,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,20,2140,3,0,0.00,1228,12,4230000,1228,0.00,9999.99,0.03,0.03,2621845,0.03,0.03,2621845 +화승코퍼레이션,013520,21,2005,2,71,3.67,6019495,63281,50051252,6019495,3.67,9512.33,12.03,12.03,12554157162,12.51,12.51,12554157162 +1Q 종합채권(AA-이상)액티브,0017Y0,22,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,23,44110,2,110,0.25,243,3,500000,243,0.25,8100.00,0.05,0.05,10738305,0.05,0.05,10738305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,24,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +동신건설,025950,25,19370,2,2550,15.16,863739,11371,8400000,863739,15.16,7595.98,10.28,10.28,17409327745,10.70,10.70,17409327745 +KODEX 가치주,275290,26,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,27,51575,5,-5,-0.01,4969,67,24952000,4969,-0.01,7416.42,0.02,0.02,256319545,0.02,0.02,256319545 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11375,5,-140,-1.22,36803,499,4000000,36803,-1.22,7375.35,0.92,0.92,420694725,0.92,0.92,420694725 +KB제29호스팩,478390,29,2070,3,0,0.00,14749,200,6220000,14749,0.00,7374.50,0.24,0.24,30499270,0.24,0.24,30499270 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 diff --git a/top30/20250908/top30-vir-20250908-161001.csv b/top30/20250908/top30-vir-20250908-161001.csv new file mode 100644 index 000000000000..fe5bbe37095c --- /dev/null +++ b/top30/20250908/top30-vir-20250908-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2095,2,10,0.48,14561,10,5401000,14561,0.48,9999.99,0.27,0.27,30345045,0.27,0.27,30345045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11725131,18758,18993623,11725131,30.00,9999.99,61.73,61.73,42444746463,57.30,57.30,42444746463 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +KODEX 미국30년국채울트라선물인버스(H),304670,6,11720,5,-160,-1.35,1995,5,500000,1995,-1.35,9999.99,0.40,0.40,23396445,0.40,0.40,23396445 +IBKS제23호스팩,467930,7,2170,3,0,0.00,11013,28,4230000,11013,0.00,9999.99,0.26,0.26,23898290,0.26,0.26,23898290 +깨끗한나라우,004545,8,11630,5,-110,-0.94,742,2,366160,742,-0.94,9999.99,0.20,0.20,8538160,0.20,0.20,8538160 +메리츠 KAP 일본 엔화 ETN,Q610068,9,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +미원화학,134380,10,85000,2,500,0.59,1285,4,2199268,1285,0.59,9999.99,0.06,0.06,109317400,0.06,0.06,109317400 +BNK 미래전략기술액티브,457930,11,14715,5,-10,-0.07,318,1,600000,318,-0.07,9999.99,0.05,0.05,4677840,0.05,0.05,4677840 +WON 25-09 회사채(AA-이상)액티브,468820,12,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,13,115760,2,155,0.13,592,2,147000,592,0.13,9999.99,0.40,0.40,68472580,0.40,0.40,68472580 +금강공업,014280,14,4985,2,645,14.86,8161277,43712,29329357,8161277,14.86,9999.99,27.83,27.83,42306205026,28.94,28.94,42306205026 +동일기연,032960,15,11710,2,330,2.90,15365,98,4118595,15365,2.90,9999.99,0.37,0.37,177784710,0.37,0.37,177784710 +DB금융스팩12호,477760,16,2070,3,0,0.00,4625,31,5840000,4625,0.00,9999.99,0.08,0.08,9554970,0.08,0.08,9554970 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,17,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,18,13790,5,-25,-0.18,520,4,900000,520,-0.18,9999.99,0.06,0.06,7155740,0.06,0.06,7155740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,19,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,20,2140,3,0,0.00,1228,12,4230000,1228,0.00,9999.99,0.03,0.03,2621845,0.03,0.03,2621845 +화승코퍼레이션,013520,21,2005,2,71,3.67,6019495,63281,50051252,6019495,3.67,9512.33,12.03,12.03,12554157162,12.51,12.51,12554157162 +1Q 종합채권(AA-이상)액티브,0017Y0,22,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,23,44110,2,110,0.25,243,3,500000,243,0.25,8100.00,0.05,0.05,10738305,0.05,0.05,10738305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,24,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +동신건설,025950,25,19370,2,2550,15.16,863739,11371,8400000,863739,15.16,7595.98,10.28,10.28,17409327745,10.70,10.70,17409327745 +KODEX 가치주,275290,26,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,27,51575,5,-5,-0.01,4969,67,24952000,4969,-0.01,7416.42,0.02,0.02,256319545,0.02,0.02,256319545 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11375,5,-140,-1.22,36803,499,4000000,36803,-1.22,7375.35,0.92,0.92,420694725,0.92,0.92,420694725 +KB제29호스팩,478390,29,2070,3,0,0.00,14749,200,6220000,14749,0.00,7374.50,0.24,0.24,30499270,0.24,0.24,30499270 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 diff --git a/top30/20250908/top30-vir-20250908-162000.csv b/top30/20250908/top30-vir-20250908-162000.csv new file mode 100644 index 000000000000..bc70b0a1b3da --- /dev/null +++ b/top30/20250908/top30-vir-20250908-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2095,2,10,0.48,14561,10,5401000,14561,0.48,9999.99,0.27,0.27,30345045,0.27,0.27,30345045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11730999,18758,18993623,11730999,30.00,9999.99,61.76,61.76,42467631663,57.33,57.33,42467631663 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +KODEX 미국30년국채울트라선물인버스(H),304670,6,11720,5,-160,-1.35,1995,5,500000,1995,-1.35,9999.99,0.40,0.40,23396445,0.40,0.40,23396445 +IBKS제23호스팩,467930,7,2170,3,0,0.00,11013,28,4230000,11013,0.00,9999.99,0.26,0.26,23898290,0.26,0.26,23898290 +깨끗한나라우,004545,8,11630,5,-110,-0.94,742,2,366160,742,-0.94,9999.99,0.20,0.20,8538160,0.20,0.20,8538160 +메리츠 KAP 일본 엔화 ETN,Q610068,9,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +미원화학,134380,10,85000,2,500,0.59,1285,4,2199268,1285,0.59,9999.99,0.06,0.06,109317400,0.06,0.06,109317400 +BNK 미래전략기술액티브,457930,11,14715,5,-10,-0.07,318,1,600000,318,-0.07,9999.99,0.05,0.05,4677840,0.05,0.05,4677840 +WON 25-09 회사채(AA-이상)액티브,468820,12,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,13,115760,2,155,0.13,592,2,147000,592,0.13,9999.99,0.40,0.40,68472580,0.40,0.40,68472580 +금강공업,014280,14,4985,2,645,14.86,8165256,43712,29329357,8165256,14.86,9999.99,27.84,27.84,42325881181,28.95,28.95,42325881181 +동일기연,032960,15,11710,2,330,2.90,15370,98,4118595,15370,2.90,9999.99,0.37,0.37,177843760,0.37,0.37,177843760 +DB금융스팩12호,477760,16,2070,3,0,0.00,4625,31,5840000,4625,0.00,9999.99,0.08,0.08,9554970,0.08,0.08,9554970 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,17,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,18,13790,5,-25,-0.18,520,4,900000,520,-0.18,9999.99,0.06,0.06,7155740,0.06,0.06,7155740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,19,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,20,2140,3,0,0.00,1228,12,4230000,1228,0.00,9999.99,0.03,0.03,2621845,0.03,0.03,2621845 +화승코퍼레이션,013520,21,2005,2,71,3.67,6020810,63281,50051252,6020810,3.67,9514.40,12.03,12.03,12556787162,12.51,12.51,12556787162 +1Q 종합채권(AA-이상)액티브,0017Y0,22,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,23,44110,2,110,0.25,243,3,500000,243,0.25,8100.00,0.05,0.05,10738305,0.05,0.05,10738305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,24,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +동신건설,025950,25,19370,2,2550,15.16,863739,11371,8400000,863739,15.16,7595.98,10.28,10.28,17409327745,10.70,10.70,17409327745 +KODEX 가치주,275290,26,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,27,51575,5,-5,-0.01,4969,67,24952000,4969,-0.01,7416.42,0.02,0.02,256319545,0.02,0.02,256319545 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11375,5,-140,-1.22,36803,499,4000000,36803,-1.22,7375.35,0.92,0.92,420694725,0.92,0.92,420694725 +KB제29호스팩,478390,29,2070,3,0,0.00,14749,200,6220000,14749,0.00,7374.50,0.24,0.24,30499270,0.24,0.24,30499270 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 diff --git a/top30/20250908/top30-vir-20250908-163001.csv b/top30/20250908/top30-vir-20250908-163001.csv new file mode 100644 index 000000000000..e5759527fed9 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2095,2,10,0.48,14561,10,5401000,14561,0.48,9999.99,0.27,0.27,30345045,0.27,0.27,30345045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11732338,18758,18993623,11732338,30.00,9999.99,61.77,61.77,42472853763,57.34,57.34,42472853763 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +KODEX 미국30년국채울트라선물인버스(H),304670,6,11720,5,-160,-1.35,1995,5,500000,1995,-1.35,9999.99,0.40,0.40,23396445,0.40,0.40,23396445 +IBKS제23호스팩,467930,7,2170,3,0,0.00,11013,28,4230000,11013,0.00,9999.99,0.26,0.26,23898290,0.26,0.26,23898290 +깨끗한나라우,004545,8,11630,5,-110,-0.94,742,2,366160,742,-0.94,9999.99,0.20,0.20,8538160,0.20,0.20,8538160 +메리츠 KAP 일본 엔화 ETN,Q610068,9,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +미원화학,134380,10,85000,2,500,0.59,1285,4,2199268,1285,0.59,9999.99,0.06,0.06,109317400,0.06,0.06,109317400 +BNK 미래전략기술액티브,457930,11,14715,5,-10,-0.07,318,1,600000,318,-0.07,9999.99,0.05,0.05,4677840,0.05,0.05,4677840 +WON 25-09 회사채(AA-이상)액티브,468820,12,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,13,115760,2,155,0.13,592,2,147000,592,0.13,9999.99,0.40,0.40,68472580,0.40,0.40,68472580 +금강공업,014280,14,4985,2,645,14.86,8167813,43712,29329357,8167813,14.86,9999.99,27.85,27.85,42338538331,28.96,28.96,42338538331 +동일기연,032960,15,11710,2,330,2.90,15420,98,4118595,15420,2.90,9999.99,0.37,0.37,178433760,0.37,0.37,178433760 +DB금융스팩12호,477760,16,2070,3,0,0.00,4625,31,5840000,4625,0.00,9999.99,0.08,0.08,9554970,0.08,0.08,9554970 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,17,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,18,13790,5,-25,-0.18,520,4,900000,520,-0.18,9999.99,0.06,0.06,7155740,0.06,0.06,7155740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,19,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,20,2140,3,0,0.00,1228,12,4230000,1228,0.00,9999.99,0.03,0.03,2621845,0.03,0.03,2621845 +화승코퍼레이션,013520,21,2005,2,71,3.67,6025135,63281,50051252,6025135,3.67,9521.24,12.04,12.04,12565393912,12.52,12.52,12565393912 +1Q 종합채권(AA-이상)액티브,0017Y0,22,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,23,44110,2,110,0.25,243,3,500000,243,0.25,8100.00,0.05,0.05,10738305,0.05,0.05,10738305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,24,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +동신건설,025950,25,19370,2,2550,15.16,863739,11371,8400000,863739,15.16,7595.98,10.28,10.28,17409327745,10.70,10.70,17409327745 +KODEX 가치주,275290,26,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,27,51575,5,-5,-0.01,4969,67,24952000,4969,-0.01,7416.42,0.02,0.02,256319545,0.02,0.02,256319545 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11375,5,-140,-1.22,36803,499,4000000,36803,-1.22,7375.35,0.92,0.92,420694725,0.92,0.92,420694725 +KB제29호스팩,478390,29,2070,3,0,0.00,14749,200,6220000,14749,0.00,7374.50,0.24,0.24,30499270,0.24,0.24,30499270 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 diff --git a/top30/20250908/top30-vir-20250908-164001.csv b/top30/20250908/top30-vir-20250908-164001.csv new file mode 100644 index 000000000000..6024e03533d3 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2095,2,10,0.48,14561,10,5401000,14561,0.48,9999.99,0.27,0.27,30345045,0.27,0.27,30345045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11732388,18758,18993623,11732388,30.00,9999.99,61.77,61.77,42473048763,57.34,57.34,42473048763 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +KODEX 미국30년국채울트라선물인버스(H),304670,6,11720,5,-160,-1.35,1995,5,500000,1995,-1.35,9999.99,0.40,0.40,23396445,0.40,0.40,23396445 +IBKS제23호스팩,467930,7,2170,3,0,0.00,11013,28,4230000,11013,0.00,9999.99,0.26,0.26,23898290,0.26,0.26,23898290 +깨끗한나라우,004545,8,11630,5,-110,-0.94,742,2,366160,742,-0.94,9999.99,0.20,0.20,8538160,0.20,0.20,8538160 +메리츠 KAP 일본 엔화 ETN,Q610068,9,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +미원화학,134380,10,85000,2,500,0.59,1285,4,2199268,1285,0.59,9999.99,0.06,0.06,109317400,0.06,0.06,109317400 +BNK 미래전략기술액티브,457930,11,14715,5,-10,-0.07,318,1,600000,318,-0.07,9999.99,0.05,0.05,4677840,0.05,0.05,4677840 +WON 25-09 회사채(AA-이상)액티브,468820,12,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,13,115760,2,155,0.13,592,2,147000,592,0.13,9999.99,0.40,0.40,68472580,0.40,0.40,68472580 +금강공업,014280,14,4985,2,645,14.86,8172944,43712,29329357,8172944,14.86,9999.99,27.87,27.87,42363936781,28.98,28.98,42363936781 +동일기연,032960,15,11710,2,330,2.90,15475,98,4118595,15475,2.90,9999.99,0.38,0.38,179082760,0.37,0.37,179082760 +DB금융스팩12호,477760,16,2070,3,0,0.00,4625,31,5840000,4625,0.00,9999.99,0.08,0.08,9554970,0.08,0.08,9554970 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,17,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,18,13790,5,-25,-0.18,520,4,900000,520,-0.18,9999.99,0.06,0.06,7155740,0.06,0.06,7155740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,19,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,20,2140,3,0,0.00,1228,12,4230000,1228,0.00,9999.99,0.03,0.03,2621845,0.03,0.03,2621845 +화승코퍼레이션,013520,21,2005,2,71,3.67,6029223,63281,50051252,6029223,3.67,9527.70,12.05,12.05,12573508592,12.53,12.53,12573508592 +1Q 종합채권(AA-이상)액티브,0017Y0,22,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,23,44110,2,110,0.25,243,3,500000,243,0.25,8100.00,0.05,0.05,10738305,0.05,0.05,10738305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,24,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +동신건설,025950,25,19370,2,2550,15.16,863739,11371,8400000,863739,15.16,7595.98,10.28,10.28,17409327745,10.70,10.70,17409327745 +KODEX 가치주,275290,26,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,27,51575,5,-5,-0.01,4969,67,24952000,4969,-0.01,7416.42,0.02,0.02,256319545,0.02,0.02,256319545 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11375,5,-140,-1.22,36803,499,4000000,36803,-1.22,7375.35,0.92,0.92,420694725,0.92,0.92,420694725 +KB제29호스팩,478390,29,2070,3,0,0.00,14749,200,6220000,14749,0.00,7374.50,0.24,0.24,30499270,0.24,0.24,30499270 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 diff --git a/top30/20250908/top30-vir-20250908-165001.csv b/top30/20250908/top30-vir-20250908-165001.csv new file mode 100644 index 000000000000..fd554e632fe0 --- /dev/null +++ b/top30/20250908/top30-vir-20250908-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 미국채30년 ETN(H),Q610039,1,13835,5,-140,-1.00,5205,2,1000000,5205,-1.00,9999.99,0.52,0.52,72000140,0.52,0.52,72000140 +하나29호스팩,454640,2,2095,2,10,0.48,14561,10,5401000,14561,0.48,9999.99,0.27,0.27,30345045,0.27,0.27,30345045 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4215,2,25,0.60,2522,2,2000000,2522,0.60,9999.99,0.13,0.13,10642245,0.13,0.13,10642245 +화승알앤에이,378850,4,3900,1,900,30.00,11733310,18758,18993623,11733310,30.00,9999.99,61.77,61.77,42476644563,57.34,57.34,42476644563 +KB 미국채 30년 ETN,Q580061,5,9855,2,65,0.66,821,2,1000000,821,0.66,9999.99,0.08,0.08,8098575,0.08,0.08,8098575 +KODEX 미국30년국채울트라선물인버스(H),304670,6,11720,5,-160,-1.35,1995,5,500000,1995,-1.35,9999.99,0.40,0.40,23396445,0.40,0.40,23396445 +IBKS제23호스팩,467930,7,2170,3,0,0.00,11013,28,4230000,11013,0.00,9999.99,0.26,0.26,23898290,0.26,0.26,23898290 +깨끗한나라우,004545,8,11630,5,-110,-0.94,742,2,366160,742,-0.94,9999.99,0.20,0.20,8538160,0.20,0.20,8538160 +메리츠 KAP 일본 엔화 ETN,Q610068,9,10445,2,5,0.05,10627,31,1000000,10627,0.05,9999.99,1.06,1.06,110621045,1.06,1.06,110621045 +미원화학,134380,10,85000,2,500,0.59,1285,4,2199268,1285,0.59,9999.99,0.06,0.06,109317400,0.06,0.06,109317400 +BNK 미래전략기술액티브,457930,11,14715,5,-10,-0.07,318,1,600000,318,-0.07,9999.99,0.05,0.05,4677840,0.05,0.05,4677840 +WON 25-09 회사채(AA-이상)액티브,468820,12,55095,2,5,0.01,1193,4,1266000,1193,0.01,9999.99,0.09,0.09,65731065,0.09,0.09,65731065 +PLUS 국고채30년액티브,451600,13,115760,2,155,0.13,592,2,147000,592,0.13,9999.99,0.40,0.40,68472580,0.40,0.40,68472580 +금강공업,014280,14,4985,2,645,14.86,8174640,43712,29329357,8174640,14.86,9999.99,27.87,27.87,42372348941,28.98,28.98,42372348941 +동일기연,032960,15,11710,2,330,2.90,15477,98,4118595,15477,2.90,9999.99,0.38,0.38,179106360,0.37,0.37,179106360 +DB금융스팩12호,477760,16,2070,3,0,0.00,4625,31,5840000,4625,0.00,9999.99,0.08,0.08,9554970,0.08,0.08,9554970 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,17,11920,2,220,1.88,133,1,1000000,133,1.88,9999.99,0.01,0.01,1564860,0.01,0.01,1564860 +FOCUS ESG리더스,285690,18,13790,5,-25,-0.18,520,4,900000,520,-0.18,9999.99,0.06,0.06,7155740,0.06,0.06,7155740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,19,11900,2,130,1.10,115,1,1000000,115,1.10,9999.99,0.01,0.01,1366290,0.01,0.01,1366290 +IBKS제24호스팩,469480,20,2140,3,0,0.00,1228,12,4230000,1228,0.00,9999.99,0.03,0.03,2621845,0.03,0.03,2621845 +화승코퍼레이션,013520,21,2005,2,71,3.67,6032703,63281,50051252,6032703,3.67,9533.20,12.05,12.05,12580416392,12.54,12.54,12580416392 +1Q 종합채권(AA-이상)액티브,0017Y0,22,101420,2,25,0.02,176,2,567000,176,0.02,8800.00,0.03,0.03,17851760,0.03,0.03,17851760 +KB 인버스 2X 밀 선물 ETN,Q580052,23,44110,2,110,0.25,243,3,500000,243,0.25,8100.00,0.05,0.05,10738305,0.05,0.05,10738305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,24,8650,5,-20,-0.23,232,3,1000000,232,-0.23,7733.33,0.02,0.02,1991020,0.02,0.02,1991020 +동신건설,025950,25,19370,2,2550,15.16,863739,11371,8400000,863739,15.16,7595.98,10.28,10.28,17409327745,10.70,10.70,17409327745 +KODEX 가치주,275290,26,12995,3,0,0.00,6014,81,900000,6014,0.00,7424.69,0.67,0.67,78064185,0.67,0.67,78064185 +TIGER 25-12 금융채(AA-이상),494900,27,51575,5,-5,-0.01,4969,67,24952000,4969,-0.01,7416.42,0.02,0.02,256319545,0.02,0.02,256319545 +미래에셋 인버스 천연가스 선물 ETN B,Q520091,28,11375,5,-140,-1.22,36803,499,4000000,36803,-1.22,7375.35,0.92,0.92,420694725,0.92,0.92,420694725 +KB제29호스팩,478390,29,2070,3,0,0.00,14749,200,6220000,14749,0.00,7374.50,0.24,0.24,30499270,0.24,0.24,30499270 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10305,3,0,0.00,345,5,11960000,345,0.00,6900.00,0.00,0.00,3556880,0.00,0.00,3556880 diff --git a/top30/20250909/top30-atvtr-20250909-090002.csv b/top30/20250909/top30-atvtr-20250909-090002.csv new file mode 100644 index 000000000000..4cd6893bc6b3 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,22300,2,250,1.13,89956,15234256,24764639,89956,1.13,0.59,0.36,0.36,2005729950,0.36,0.36,2005729950 +TIGER 코스닥150IT,261060,2,13850,2,40,0.29,722,2710,240000,722,0.29,26.64,0.30,0.30,9999700,0.30,0.30,9999700 +삼영엠텍,054540,3,12750,3,0,0.00,21395,1932851,13000000,21395,0.00,1.11,0.16,0.16,272786250,0.16,0.16,272786250 +모비스,250060,4,2910,2,50,1.75,43469,1418967,32171314,43469,1.75,3.06,0.14,0.14,126710525,0.14,0.14,126710525 +이트론,096040,5,10,3,0,0.00,969458,175932640,906131295,969458,0.00,0.55,0.11,0.11,9694580,0.11,0.11,9694580 +티엑스알로보틱스,484810,6,18350,2,310,1.72,12530,2161923,15450915,12530,1.72,0.58,0.08,0.08,229927680,0.08,0.08,229927680 +퓨런티어,370090,7,13710,5,-10,-0.07,4381,19184,8556830,4381,-0.07,22.84,0.05,0.05,59375830,0.05,0.05,59375830 +에스피시스템스,317830,8,9170,2,100,1.10,5378,583162,10773818,5378,1.10,0.92,0.05,0.05,49182680,0.05,0.05,49182680 +HJ중공업,097230,9,29200,3,0,0.00,34014,18617380,83274281,34014,0.00,0.18,0.04,0.04,993208800,0.04,0.04,993208800 +KODEX 반도체,091160,10,38470,2,290,0.76,6432,600393,18350000,6432,0.76,1.07,0.04,0.04,247070870,0.03,0.03,247070870 +글로벌텍스프리,204620,11,5330,3,0,0.00,24352,3319789,70283330,24352,0.00,0.73,0.03,0.03,129695750,0.03,0.03,129695750 +KODEX TRF7030,329670,12,19955,3,0,0.00,1000,21393,3500000,1000,0.00,4.67,0.03,0.03,19955000,0.03,0.03,19955000 +KIWOOM 글로벌전력GRID인프라,489860,13,12155,3,0,0.00,103,1473,450000,103,0.00,6.99,0.02,0.02,1251965,0.02,0.02,1251965 +동방,004140,14,3205,3,0,0.00,10150,5817690,47971766,10150,0.00,0.17,0.02,0.02,32530750,0.02,0.02,32530750 +KS인더스트리,101000,15,2120,3,0,0.00,7075,4583999,33446802,7075,0.00,0.15,0.02,0.02,14999000,0.02,0.02,14999000 +프로티나,468530,16,26600,3,0,0.00,2263,1731451,10871991,2263,0.00,0.13,0.02,0.02,60195800,0.02,0.02,60195800 +PS일렉트로닉스,332570,17,5520,3,0,0.00,8338,20434768,43258755,8338,0.00,0.04,0.02,0.02,46025760,0.02,0.02,46025760 +이화전기,024810,18,295,3,0,0.00,38095,51282904,218948640,38095,0.00,0.07,0.02,0.02,11238025,0.02,0.02,11238025 +콜마홀딩스,024720,19,13440,5,-180,-1.32,5818,402809,34296259,5818,-1.32,1.44,0.02,0.02,78137400,0.02,0.02,78137400 +지에프씨생명과학,388610,20,19470,3,0,0.00,827,308191,5235709,827,0.00,0.27,0.02,0.02,16101690,0.02,0.02,16101690 +ACE 베트남VN30(합성),245710,21,27260,5,-100,-0.37,1702,241876,10800000,1702,-0.37,0.70,0.02,0.02,46398420,0.02,0.02,46398420 +자연과환경,043910,22,737,2,4,0.55,17216,7680172,113391457,17216,0.55,0.22,0.02,0.02,12700396,0.02,0.02,12700396 +LK삼양,225190,23,1535,5,-14,-0.90,7121,202551,50748440,7121,-0.90,3.52,0.01,0.01,10930735,0.01,0.01,10930735 +우리기술투자,041190,24,11050,2,90,0.82,11527,708041,84000000,11527,0.82,1.63,0.01,0.01,127258650,0.01,0.01,127258650 +엘앤케이바이오,156100,25,9220,3,0,0.00,2710,2715401,20183642,2710,0.00,0.10,0.01,0.01,24986200,0.01,0.01,24986200 +KODEX 코스닥150선물인버스,251340,26,3360,3,0,0.00,10002,22289396,79900000,10002,0.00,0.04,0.01,0.01,33606720,0.01,0.01,33606720 +TIGER 바이오TOP10,364970,27,8110,2,65,0.81,3005,1751111,24450000,3005,0.81,0.17,0.01,0.01,24386020,0.01,0.01,24386020 +신시웨이,290560,28,6960,3,0,0.00,442,2521,3727122,442,0.00,17.53,0.01,0.01,3076320,0.01,0.01,3076320 +스튜디오삼익,415380,29,4540,3,0,0.00,477,3709324,4054630,477,0.00,0.01,0.01,0.01,2165580,0.01,0.01,2165580 +이지트로닉스,377330,30,4900,3,0,0.00,943,550664,8139954,943,0.00,0.17,0.01,0.01,4620700,0.01,0.01,4620700 diff --git a/top30/20250909/top30-atvtr-20250909-091002.csv b/top30/20250909/top30-atvtr-20250909-091002.csv new file mode 100644 index 000000000000..9215f80ba4f2 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,922,2,155,20.21,10835792,19392232,26717799,10835792,20.21,55.88,40.56,40.56,9453723661,38.38,38.38,9453723661 +씨피시스템,413630,2,2585,2,175,7.26,6402235,20158904,36436626,6402235,7.26,31.76,17.57,17.57,16637751768,17.66,17.66,16637751768 +동방선기,099410,3,6040,2,1010,20.08,2107574,2921802,14000000,2107574,20.08,72.13,15.05,15.05,11879323285,14.05,14.05,11879323285 +화승알앤에이,378850,4,3930,2,30,0.77,2230797,11738910,18993623,2230797,0.77,19.00,11.74,11.74,8860969594,11.87,11.87,8860969594 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,5,10270,2,280,2.80,337275,0,3000000,337275,2.80,0.00,11.24,11.24,3463175115,11.24,11.24,3463175115 +오아,342870,6,14990,5,-3240,-17.77,558486,0,5442619,558486,-17.77,0.00,10.26,10.26,9023112455,11.06,11.06,9023112455 +일승,333430,7,7390,2,860,13.17,3151342,9315041,30726747,3151342,13.17,33.83,10.26,10.26,22280939610,9.81,9.81,22280939610 +동일스틸럭스,023790,8,3640,1,840,30.00,2550214,5427502,26139617,2550214,30.00,46.99,9.76,9.76,8724088945,9.17,9.17,8724088945 +비츠로시스,054220,9,424,2,51,13.67,4362536,1616166,59953081,4362536,13.67,269.93,7.28,7.28,1858007380,7.31,7.31,1858007380 +미투온,201490,10,6300,2,500,8.62,2135860,1283763,30390092,2135860,8.62,166.37,7.03,7.03,13220647440,6.91,6.91,13220647440 +동방,004140,11,3465,2,260,8.11,3267786,5817690,47971766,3267786,8.11,56.17,6.81,6.81,11298648296,6.80,6.80,11298648296 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,35445,2,350,1.00,63564,107056,1000000,63564,1.00,59.37,6.36,6.36,2243578835,6.33,6.33,2243578835 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10300,2,60,0.59,60598,174780,1000000,60598,0.59,34.67,6.06,6.06,623505175,6.05,6.05,623505175 +한라IMS,092460,14,18730,2,730,4.06,1004711,6729788,17109680,1004711,4.06,14.93,5.87,5.87,18901822330,5.90,5.90,18901822330 +HANARO 글로벌금채굴기업,473640,15,23730,5,-65,-0.27,37704,99342,700000,37704,-0.27,37.95,5.39,5.39,894975566,5.39,5.39,894975566 +오리엔탈정공,014940,16,12800,2,1900,17.43,2334763,17329112,45573661,2334763,17.43,13.47,5.12,5.12,29721189035,5.09,5.09,29721189035 +1Q 샤오미밸류체인액티브,0094X0,17,10065,2,35,0.35,44831,256290,900000,44831,0.35,17.49,4.98,4.98,452145020,4.99,4.99,452145020 +에스엔시스,0008Z0,18,55300,2,4100,8.01,462243,331828,9436564,462243,8.01,139.30,4.90,4.90,25847029200,4.95,4.95,25847029200 +KS인더스트리,101000,19,2255,2,135,6.37,1628158,4583999,33446802,1628158,6.37,35.52,4.87,4.87,3702184273,4.91,4.91,3702184273 +한선엔지니어링,452280,20,9470,2,1300,15.91,869929,176211,17268150,869929,15.91,493.69,5.04,5.04,7999327550,4.89,4.89,7999327550 +SOL 미국500타겟데일리커버드콜액티브,494210,21,10280,5,-10,-0.10,43888,79049,900000,43888,-0.10,55.52,4.88,4.88,452046085,4.89,4.89,452046085 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,13480,2,40,0.30,47440,101415,1000000,47440,0.30,46.78,4.74,4.74,639796635,4.75,4.75,639796635 +화인베스틸,133820,23,2605,2,190,7.87,1457564,4095539,30826118,1457564,7.87,35.59,4.73,4.73,3734565435,4.65,4.65,3734565435 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19025,2,310,1.66,46042,116060,1000000,46042,1.66,39.67,4.60,4.60,879994630,4.63,4.63,879994630 +스튜디오삼익,415380,25,4485,5,-55,-1.21,180412,3709324,4054630,180412,-1.21,4.86,4.45,4.45,815300125,4.48,4.48,815300125 +현대힘스,460930,26,31750,2,1950,6.54,1516244,4488405,35479871,1516244,6.54,33.78,4.27,4.27,47482514850,4.22,4.22,47482514850 +KoAct 브로드컴밸류체인액티브,0051A0,27,13180,2,150,1.15,31045,25461,750000,31045,1.15,121.93,4.14,4.14,408464660,4.13,4.13,408464660 +삼현,437730,28,18290,2,3420,23.00,1286055,348624,31707567,1286055,23.00,368.89,4.06,4.06,23154675850,3.99,3.99,23154675850 +SOL 미국S&P500미국채혼합50,0080X0,29,10410,5,-5,-0.05,57809,142949,1600000,57809,-0.05,40.44,3.61,3.61,602290575,3.62,3.62,602290575 +TIMEFOLIO 미국S&P500액티브,426020,30,24140,2,50,0.21,83428,83969,2340000,83428,0.21,99.36,3.57,3.57,2018971240,3.57,3.57,2018971240 diff --git a/top30/20250909/top30-atvtr-20250909-092002.csv b/top30/20250909/top30-atvtr-20250909-092002.csv new file mode 100644 index 000000000000..5066a83aad81 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,955,2,188,24.51,16679436,19392232,26717799,16679436,24.51,86.01,62.43,62.43,15022021969,58.87,58.87,15022021969 +동방선기,099410,2,6100,2,1070,21.27,4707515,2921802,14000000,4707515,21.27,161.12,33.63,33.63,27819646550,32.58,32.58,27819646550 +씨피시스템,413630,3,2645,2,235,9.75,8812333,20158904,36436626,8812333,9.75,43.71,24.19,24.19,22874206872,23.73,23.73,22874206872 +일승,333430,4,7870,2,1340,20.52,7289724,9315041,30726747,7289724,20.52,78.26,23.72,23.72,54278164200,22.45,22.45,54278164200 +오아,342870,5,15160,5,-3070,-16.84,997433,0,5442619,997433,-16.84,0.00,18.33,18.33,15616540345,18.93,18.93,15616540345 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,6,10295,2,305,3.05,436965,0,3000000,436965,3.05,0.00,14.57,14.57,4487493465,14.53,14.53,4487493465 +화승알앤에이,378850,7,3825,5,-75,-1.92,2660647,11738910,18993623,2660647,-1.92,22.67,14.01,14.01,10522165378,14.48,14.48,10522165378 +미투온,201490,8,6390,2,590,10.17,3721064,1283763,30390092,3721064,10.17,289.86,12.24,12.24,23233012470,11.96,11.96,23233012470 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,18975,2,260,1.39,109658,116060,1000000,109658,1.39,94.48,10.97,10.97,2086616800,11.00,11.00,2086616800 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,35425,2,330,0.94,106511,107056,1000000,106511,0.94,99.49,10.65,10.65,3764964340,10.63,10.63,3764964340 +동방,004140,11,3455,2,250,7.80,4808684,5817690,47971766,4808684,7.80,82.66,10.02,10.02,16689526374,10.07,10.07,16689526374 +동일스틸럭스,023790,12,3640,1,840,30.00,2684518,5427502,26139617,2684518,30.00,49.46,10.27,10.27,9212955505,9.68,9.68,9212955505 +현대힘스,460930,13,32650,2,2850,9.56,3397535,4488405,35479871,3397535,9.56,75.70,9.58,9.58,109083966625,9.42,9.42,109083966625 +비츠로시스,054220,14,416,2,43,11.53,5483944,1616166,59953081,5483944,11.53,339.32,9.15,9.15,2329232317,9.34,9.34,2329232317 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10290,2,50,0.49,92715,174780,1000000,92715,0.49,53.05,9.27,9.27,954680924,9.28,9.28,954680924 +HANARO 글로벌금채굴기업,473640,16,24020,2,225,0.95,64404,99342,700000,64404,0.95,64.83,9.20,9.20,1531986114,9.11,9.11,1531986114 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10280,5,-10,-0.10,76180,79049,900000,76180,-0.10,96.37,8.46,8.46,784413345,8.48,8.48,784413345 +한라IMS,092460,18,18550,2,550,3.06,1365776,6729788,17109680,1365776,3.06,20.29,7.98,7.98,25623189650,8.07,8.07,25623189650 +오리엔탈정공,014940,19,12560,2,1660,15.23,3600030,17329112,45573661,3600030,15.23,20.77,7.90,7.90,45752053380,7.99,7.99,45752053380 +화인베스틸,133820,20,2730,2,315,13.04,2538833,4095539,30826118,2538833,13.04,61.99,8.24,8.24,6682497139,7.94,7.94,6682497139 +KS인더스트리,101000,21,2315,2,195,9.20,2625458,4583999,33446802,2625458,9.20,57.27,7.85,7.85,6005587853,7.76,7.76,6005587853 +엔케이,085310,22,1479,2,89,6.40,5727645,52126464,78880322,5727645,6.40,10.99,7.26,7.26,8239795645,7.06,7.06,8239795645 +한선엔지니어링,452280,23,9300,2,1130,13.83,1223319,176211,17268150,1223319,13.83,694.24,7.08,7.08,11325194045,7.05,7.05,11325194045 +1Q 샤오미밸류체인액티브,0094X0,24,10070,2,40,0.40,60677,256290,900000,60677,0.40,23.68,6.74,6.74,611770435,6.75,6.75,611770435 +에스엔시스,0008Z0,25,54800,2,3600,7.03,621111,331828,9436564,621111,7.03,187.18,6.58,6.58,34539039150,6.68,6.68,34539039150 +한라캐스트,125490,26,5770,2,270,4.91,2194506,5942546,36502352,2194506,4.91,36.93,6.01,6.01,12477830760,5.92,5.92,12477830760 +삼현,437730,27,17940,2,3070,20.65,1822085,348624,31707567,1822085,20.65,522.65,5.75,5.75,32872204865,5.78,5.78,32872204865 +KoAct 브로드컴밸류체인액티브,0051A0,28,13260,2,230,1.77,43384,25461,750000,43384,1.77,170.39,5.78,5.78,571656800,5.75,5.75,571656800 +케이에스피,073010,29,7680,2,840,12.28,2401948,6543712,40191250,2401948,12.28,36.71,5.98,5.98,17641441245,5.72,5.72,17641441245 +한국선재,025550,30,4085,2,165,4.21,1401138,1563314,25514004,1401138,4.21,89.63,5.49,5.49,5725143033,5.49,5.49,5725143033 diff --git a/top30/20250909/top30-atvtr-20250909-093002.csv b/top30/20250909/top30-atvtr-20250909-093002.csv new file mode 100644 index 000000000000..7cfc658bb0eb --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,942,2,175,22.82,19249508,19392232,26717799,19249508,22.82,99.26,72.05,72.05,17444295400,69.31,69.31,17444295400 +동방선기,099410,2,6020,2,990,19.68,5498313,2921802,14000000,5498313,19.68,188.18,39.27,39.27,32596354130,38.68,38.68,32596354130 +씨피시스템,413630,3,2645,2,235,9.75,12637558,20158904,36436626,12637558,9.75,62.69,34.68,34.68,32914010529,34.15,34.15,32914010529 +일승,333430,4,8290,2,1760,26.95,10721804,9315041,30726747,10721804,26.95,115.10,34.89,34.89,82302737805,32.31,32.31,82302737805 +오아,342870,5,15040,5,-3190,-17.50,1415259,0,5442619,1415259,-17.50,0.00,26.00,26.00,22025785800,26.91,26.91,22025785800 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,6,10265,2,275,2.75,557192,0,3000000,557192,2.75,0.00,18.57,18.57,5722817830,18.58,18.58,5722817830 +미투온,201490,7,6340,2,540,9.31,5291256,1283763,30390092,5291256,9.31,412.17,17.41,17.41,33234900075,17.25,17.25,33234900075 +화승알앤에이,378850,8,3875,5,-25,-0.64,2928406,11738910,18993623,2928406,-0.64,24.95,15.42,15.42,11549215585,15.69,15.69,11549215585 +엔케이,085310,9,1493,2,103,7.41,12020718,52126464,78880322,12020718,7.41,23.06,15.24,15.24,17707224374,15.04,15.04,17707224374 +현대힘스,460930,10,32350,2,2550,8.56,4283446,4488405,35479871,4283446,8.56,95.43,12.07,12.07,138063618375,12.03,12.03,138063618375 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,35145,2,50,0.14,117105,107056,1000000,117105,0.14,109.39,11.71,11.71,4139190745,11.78,11.78,4139190745 +오리엔트정공,065500,12,3325,2,265,8.66,3678483,7133703,31742912,3678483,8.66,51.56,11.59,11.59,12135868829,11.50,11.50,12135868829 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,18970,2,255,1.36,113874,116060,1000000,113874,1.36,98.12,11.39,11.39,2166604860,11.42,11.42,2166604860 +동방,004140,14,3445,2,240,7.49,5377912,5817690,47971766,5377912,7.49,92.44,11.21,11.21,18658114784,11.29,11.29,18658114784 +비츠로시스,054220,15,405,2,32,8.58,6112938,1616166,59953081,6112938,8.58,378.24,10.20,10.20,2586790909,10.65,10.65,2586790909 +동일스틸럭스,023790,16,3640,1,840,30.00,2698782,5427502,26139617,2698782,30.00,49.72,10.32,10.32,9264876465,9.74,9.74,9264876465 +오리엔탈정공,014940,17,12340,2,1440,13.21,4308930,17329112,45573661,4308930,13.21,24.87,9.45,9.45,54582348275,9.71,9.71,54582348275 +HANARO 글로벌금채굴기업,473640,18,24025,2,230,0.97,68469,99342,700000,68469,0.97,68.92,9.78,9.78,1629628036,9.69,9.69,1629628036 +한라IMS,092460,19,18680,2,680,3.78,1605793,6729788,17109680,1605793,3.78,23.86,9.39,9.39,30105560510,9.42,9.42,30105560510 +화인베스틸,133820,20,2645,2,230,9.52,2907037,4095539,30826118,2907037,9.52,70.98,9.43,9.43,7667288649,9.40,9.40,7667288649 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10300,2,60,0.59,92745,174780,1000000,92745,0.59,53.06,9.27,9.27,954989924,9.27,9.27,954989924 +KS인더스트리,101000,22,2320,2,200,9.43,2904691,4583999,33446802,2904691,9.43,63.37,8.68,8.68,6649158095,8.57,8.57,6649158095 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10275,5,-15,-0.15,76634,79049,900000,76634,-0.15,96.94,8.51,8.51,789079665,8.53,8.53,789079665 +케이에스피,073010,24,7850,2,1010,14.77,3582487,6543712,40191250,3582487,14.77,54.75,8.91,8.91,26693452145,8.46,8.46,26693452145 +한선엔지니어링,452280,25,9100,2,930,11.38,1423607,176211,17268150,1423607,11.38,807.90,8.24,8.24,13159500790,8.37,8.37,13159500790 +한라캐스트,125490,26,5690,2,190,3.45,3001734,5942546,36502352,3001734,3.45,50.51,8.22,8.22,17121767440,8.24,8.24,17121767440 +에스엔시스,0008Z0,27,54000,2,2800,5.47,698456,331828,9436564,698456,5.47,210.49,7.40,7.40,38711118150,7.60,7.60,38711118150 +에스엠코어,007820,28,4650,2,290,6.65,1493543,980821,20033946,1493543,6.65,152.27,7.46,7.46,6879126288,7.38,7.38,6879126288 +케이프,064820,29,12630,2,1750,16.08,2350675,2379078,30901728,2350675,16.08,98.81,7.61,7.61,28136217285,7.21,7.21,28136217285 +삼현,437730,30,17700,2,2830,19.03,2231539,348624,31707567,2231539,19.03,640.10,7.04,7.04,40146342360,7.15,7.15,40146342360 diff --git a/top30/20250909/top30-atvtr-20250909-094002.csv b/top30/20250909/top30-atvtr-20250909-094002.csv new file mode 100644 index 000000000000..efe5e6f434cb --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,944,2,177,23.08,20717797,19392232,26717799,20717797,23.08,106.84,77.54,77.54,18827835502,74.65,74.65,18827835502 +동방선기,099410,2,5910,2,880,17.50,6007901,2921802,14000000,6007901,17.50,205.62,42.91,42.91,35633247010,43.07,43.07,35633247010 +씨피시스템,413630,3,2645,2,235,9.75,14649681,20158904,36436626,14649681,9.75,72.67,40.21,40.21,38224783776,39.66,39.66,38224783776 +일승,333430,4,8210,2,1680,25.73,11974099,9315041,30726747,11974099,25.73,128.55,38.97,38.97,92637407960,36.72,36.72,92637407960 +오아,342870,5,15130,5,-3100,-17.00,1526658,0,5442619,1526658,-17.00,0.00,28.05,28.05,23716145295,28.80,28.80,23716145295 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,6,10270,2,280,2.80,657903,0,3000000,657903,2.80,0.00,21.93,21.93,6756935665,21.93,21.93,6756935665 +미투온,201490,7,6310,2,510,8.79,5749580,1283763,30390092,5749580,8.79,447.87,18.92,18.92,36134160000,18.84,18.84,36134160000 +엔케이,085310,8,1473,2,83,5.97,14204738,52126464,78880322,14204738,5.97,27.25,18.01,18.01,20950260346,18.03,18.03,20950260346 +화승알앤에이,378850,9,3845,5,-55,-1.41,3041391,11738910,18993623,3041391,-1.41,25.91,16.01,16.01,11983058434,16.41,16.41,11983058434 +오리엔트정공,065500,10,3240,2,180,5.88,4342706,7133703,31742912,4342706,5.88,60.88,13.68,13.68,14318138175,13.92,13.92,14318138175 +현대힘스,460930,11,32050,2,2250,7.55,4801045,4488405,35479871,4801045,7.55,106.97,13.53,13.53,154643044150,13.60,13.60,154643044150 +케이에스피,073010,12,7910,2,1070,15.64,5586695,6543712,40191250,5586695,15.64,85.38,13.90,13.90,42758629675,13.45,13.45,42758629675 +동방,004140,13,3405,2,200,6.24,6187250,5817690,47971766,6187250,6.24,106.35,12.90,12.90,21421901236,13.11,13.11,21421901236 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,34710,5,-385,-1.10,117261,107056,1000000,117261,-1.10,109.53,11.73,11.73,4144618655,11.94,11.94,4144618655 +1Q 샤오미밸류체인액티브,0094X0,15,10075,2,45,0.45,103018,256290,900000,103018,0.45,40.20,11.45,11.45,1038577127,11.45,11.45,1038577127 +비츠로시스,054220,16,407,2,34,9.12,6616233,1616166,59953081,6616233,9.12,409.38,11.04,11.04,2790623558,11.44,11.44,2790623558 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,18970,2,255,1.36,113874,116060,1000000,113874,1.36,98.12,11.39,11.39,2166604860,11.42,11.42,2166604860 +오리엔탈정공,014940,18,12230,2,1330,12.20,5039080,17329112,45573661,5039080,12.20,29.08,11.06,11.06,63486072485,11.39,11.39,63486072485 +한라IMS,092460,19,18610,2,610,3.39,1789436,6729788,17109680,1789436,3.39,26.59,10.46,10.46,33547194260,10.54,10.54,33547194260 +케이프,064820,20,11965,2,1085,9.97,3171608,2379078,30901728,3171608,9.97,133.31,10.26,10.26,38246351550,10.34,10.34,38246351550 +화인베스틸,133820,21,2600,2,185,7.66,3113025,4095539,30826118,3113025,7.66,76.01,10.10,10.10,8208744653,10.24,10.24,8208744653 +HANARO 글로벌금채굴기업,473640,22,24025,2,230,0.97,71470,99342,700000,71470,0.97,71.94,10.21,10.21,1701739705,10.12,10.12,1701739705 +동일스틸럭스,023790,23,3640,1,840,30.00,2705043,5427502,26139617,2705043,30.00,49.84,10.35,10.35,9287666505,9.76,9.76,9287666505 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10315,2,75,0.73,92930,174780,1000000,92930,0.73,53.17,9.29,9.29,956897509,9.28,9.28,956897509 +KS인더스트리,101000,25,2280,2,160,7.55,3061251,4583999,33446802,3061251,7.55,66.78,9.15,9.15,7007527630,9.19,9.19,7007527630 +한선엔지니어링,452280,26,9160,2,990,12.12,1568420,176211,17268150,1568420,12.12,890.08,9.08,9.08,14494963640,9.16,9.16,14494963640 +클로봇,466100,27,22950,2,900,4.08,2337891,15234256,24764639,2337891,4.08,15.35,9.44,9.44,51853887475,9.12,9.12,51853887475 +한라캐스트,125490,28,5760,2,260,4.73,3319083,5942546,36502352,3319083,4.73,55.85,9.09,9.09,18928173690,9.00,9.00,18928173690 +디케이락,105740,29,11080,2,1430,14.82,934609,136039,10168513,934609,14.82,687.02,9.19,9.19,9829506955,8.72,8.72,9829506955 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10275,5,-15,-0.15,77110,79049,900000,77110,-0.15,97.55,8.57,8.57,793970265,8.59,8.59,793970265 diff --git a/top30/20250909/top30-atvtr-20250909-095001.csv b/top30/20250909/top30-atvtr-20250909-095001.csv new file mode 100644 index 000000000000..214941629e0c --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,946,2,179,23.34,22316657,19392232,26717799,22316657,23.34,115.08,83.53,83.53,20354599200,80.53,80.53,20354599200 +동방선기,099410,2,6170,2,1140,22.66,6939243,2921802,14000000,6939243,22.66,237.50,49.57,49.57,41303069180,47.82,47.82,41303069180 +씨피시스템,413630,3,2575,2,165,6.85,15951437,20158904,36436626,15951437,6.85,79.13,43.78,43.78,41599598807,44.34,44.34,41599598807 +일승,333430,4,8480,1,1950,29.86,13795000,9315041,30726747,13795000,29.86,148.09,44.90,44.90,107903673245,41.41,41.41,107903673245 +오아,342870,5,15050,5,-3180,-17.44,1586005,0,5442619,1586005,-17.44,0.00,29.14,29.14,24608993710,30.04,30.04,24608993710 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,6,10270,2,280,2.80,709708,0,3000000,709708,2.80,0.00,23.66,23.66,7288723415,23.66,23.66,7288723415 +미투온,201490,7,6470,2,670,11.55,7260344,1283763,30390092,7260344,11.55,565.55,23.89,23.89,45851604360,23.32,23.32,45851604360 +엔케이,085310,8,1474,2,84,6.04,15804767,52126464,78880322,15804767,6.04,30.32,20.04,20.04,23293067881,20.03,20.03,23293067881 +화승알앤에이,378850,9,3845,5,-55,-1.41,3082161,11738910,18993623,3082161,-1.41,26.26,16.23,16.23,12139637018,16.62,16.62,12139637018 +케이에스피,073010,10,7810,2,970,14.18,6476201,6543712,40191250,6476201,14.18,98.97,16.11,16.11,49679710060,15.83,15.83,49679710060 +현대힘스,460930,11,32350,2,2550,8.56,5158030,4488405,35479871,5158030,8.56,114.92,14.54,14.54,166178425175,14.48,14.48,166178425175 +오리엔트정공,065500,12,3325,2,265,8.66,4631691,7133703,31742912,4631691,8.66,64.93,14.59,14.59,15267102154,14.46,14.46,15267102154 +에스엠코어,007820,13,4755,2,395,9.06,2930901,980821,20033946,2930901,9.06,298.82,14.63,14.63,13720814433,14.40,14.40,13720814433 +동방,004140,14,3425,2,220,6.86,6823473,5817690,47971766,6823473,6.86,117.29,14.22,14.22,23612496877,14.37,14.37,23612496877 +클로봇,466100,15,22400,2,350,1.59,3190449,15234256,24764639,3190449,1.59,20.94,12.88,12.88,71271943175,12.85,12.85,71271943175 +디케이락,105740,16,10750,2,1100,11.40,1285370,136039,10168513,1285370,11.40,944.85,12.64,12.64,13624309955,12.46,12.46,13624309955 +오리엔탈정공,014940,17,12450,2,1550,14.22,5450663,17329112,45573661,5450663,14.22,31.45,11.96,11.96,68561542425,12.08,12.08,68561542425 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,34695,5,-400,-1.14,117266,107056,1000000,117266,-1.14,109.54,11.73,11.73,4144792130,11.95,11.95,4144792130 +비츠로시스,054220,19,409,2,36,9.65,6885758,1616166,59953081,6885758,9.65,426.06,11.49,11.49,2900801977,11.83,11.83,2900801977 +1Q 샤오미밸류체인액티브,0094X0,20,10085,2,55,0.55,105925,256290,900000,105925,0.55,41.33,11.77,11.77,1067870772,11.77,11.77,1067870772 +한라IMS,092460,21,18430,2,430,2.39,1951923,6729788,17109680,1951923,2.39,29.00,11.41,11.41,36545066170,11.59,11.59,36545066170 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18970,2,255,1.36,113874,116060,1000000,113874,1.36,98.12,11.39,11.39,2166604860,11.42,11.42,2166604860 +케이프,064820,23,11910,2,1030,9.47,3463718,2379078,30901728,3463718,9.47,145.59,11.21,11.21,41720370560,11.34,11.34,41720370560 +HANARO 글로벌금채굴기업,473640,24,24020,2,225,0.95,75137,99342,700000,75137,0.95,75.63,10.73,10.73,1789804959,10.64,10.64,1789804959 +화인베스틸,133820,25,2640,2,225,9.32,3237832,4095539,30826118,3237832,9.32,79.06,10.50,10.50,8535909564,10.49,10.49,8535909564 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10325,2,85,0.83,103138,174780,1000000,103138,0.83,59.01,10.31,10.31,1062196981,10.29,10.29,1062196981 +동일스틸럭스,023790,27,3640,1,840,30.00,2768490,5427502,26139617,2768490,30.00,51.01,10.59,10.59,9518613585,10.00,10.00,9518613585 +한선엔지니어링,452280,28,9220,2,1050,12.85,1665696,176211,17268150,1665696,12.85,945.28,9.65,9.65,15382385825,9.66,9.66,15382385825 +한라캐스트,125490,29,5690,2,190,3.45,3505669,5942546,36502352,3505669,3.45,58.99,9.60,9.60,19994233020,9.63,9.63,19994233020 +KS인더스트리,101000,30,2320,2,200,9.43,3214963,4583999,33446802,3214963,9.43,70.13,9.61,9.61,7361352395,9.49,9.49,7361352395 diff --git a/top30/20250909/top30-atvtr-20250909-100001.csv b/top30/20250909/top30-atvtr-20250909-100001.csv new file mode 100644 index 000000000000..4179643b3b37 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,972,2,205,26.73,23585210,19392232,26717799,23585210,26.73,121.62,88.28,88.28,21575329750,83.08,83.08,21575329750 +동방선기,099410,2,6260,2,1230,24.45,8282329,2921802,14000000,8282329,24.45,283.47,59.16,59.16,49713066270,56.72,56.72,49713066270 +씨피시스템,413630,3,2560,2,150,6.22,16504310,20158904,36436626,16504310,6.22,81.87,45.30,45.30,43026383552,46.13,46.13,43026383552 +일승,333430,4,8480,1,1950,29.86,13904528,9315041,30726747,13904528,29.86,149.27,45.25,45.25,108832470685,41.77,41.77,108832470685 +오아,342870,5,15030,5,-3200,-17.55,1694332,0,5442619,1694332,-17.55,0.00,31.13,31.13,26229113940,32.06,32.06,26229113940 +미투온,201490,6,6350,2,550,9.48,8029671,1283763,30390092,8029671,9.48,625.48,26.42,26.42,50753668755,26.30,26.30,50753668755 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,7,10270,2,280,2.80,764125,0,3000000,764125,2.80,0.00,25.47,25.47,7847439071,25.47,25.47,7847439071 +엔케이,085310,8,1471,2,81,5.83,16428835,52126464,78880322,16428835,5.83,31.52,20.83,20.83,24212375081,20.87,20.87,24212375081 +에스엠코어,007820,9,4890,2,530,12.16,4000322,980821,20033946,4000322,12.16,407.85,19.97,19.97,18910633973,19.30,19.30,18910633973 +화승알앤에이,378850,10,3830,5,-70,-1.79,3192930,11738910,18993623,3192930,-1.79,27.20,16.81,16.81,12565426693,17.27,17.27,12565426693 +케이에스피,073010,11,7680,2,840,12.28,6795754,6543712,40191250,6795754,12.28,103.85,16.91,16.91,52159517015,16.90,16.90,52159517015 +현대힘스,460930,12,31750,2,1950,6.54,5474916,4488405,35479871,5474916,6.54,121.98,15.43,15.43,176279729450,15.65,15.65,176279729450 +동방,004140,13,3445,2,240,7.49,7303661,5817690,47971766,7303661,7.49,125.54,15.22,15.22,25266878330,15.29,15.29,25266878330 +오리엔트정공,065500,14,3300,2,240,7.84,4804769,7133703,31742912,4804769,7.84,67.35,15.14,15.14,15838654985,15.12,15.12,15838654985 +클로봇,466100,15,22350,2,300,1.36,3502533,15234256,24764639,3502533,1.36,22.99,14.14,14.14,78286716050,14.14,14.14,78286716050 +디케이락,105740,16,10690,2,1040,10.78,1383641,136039,10168513,1383641,10.78,1017.09,13.61,13.61,14687917055,13.51,13.51,14687917055 +오리엔탈정공,014940,17,12280,2,1380,12.66,5917333,17329112,45573661,5917333,12.66,34.15,12.98,12.98,74347117755,13.28,13.28,74347117755 +케이엔알시스템,199430,18,13600,2,720,5.59,1388608,812421,10877713,1388608,5.59,170.92,12.77,12.77,18778463915,12.69,12.69,18778463915 +비츠로시스,054220,19,402,2,29,7.77,7021642,1616166,59953081,7021642,7.77,434.46,11.71,11.71,2955831832,12.26,12.26,2955831832 +1Q 샤오미밸류체인액티브,0094X0,20,10085,2,55,0.55,109316,256290,900000,109316,0.55,42.65,12.15,12.15,1102069007,12.14,12.14,1102069007 +한라IMS,092460,21,18480,2,480,2.67,2022059,6729788,17109680,2022059,2.67,30.05,11.82,11.82,37840204185,11.97,11.97,37840204185 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,34680,5,-415,-1.18,117282,107056,1000000,117282,-1.18,109.55,11.73,11.73,4145348434,11.95,11.95,4145348434 +케이프,064820,23,11830,2,950,8.73,3598719,2379078,30901728,3598719,8.73,151.27,11.65,11.65,43329635930,11.85,11.85,43329635930 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,18970,2,255,1.36,113874,116060,1000000,113874,1.36,98.12,11.39,11.39,2166604860,11.42,11.42,2166604860 +HANARO 글로벌금채굴기업,473640,25,24015,2,220,0.92,79677,99342,700000,79677,0.92,80.20,11.38,11.38,1898849584,11.30,11.30,1898849584 +화인베스틸,133820,26,2650,2,235,9.73,3386905,4095539,30826118,3386905,9.73,82.70,10.99,10.99,8932673282,10.93,10.93,8932673282 +한선엔지니어링,452280,27,9310,2,1140,13.95,1860803,176211,17268150,1860803,13.95,1056.01,10.78,10.78,17209054060,10.70,10.70,17209054060 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10320,2,80,0.78,105263,174780,1000000,105263,0.78,60.23,10.53,10.53,1084127326,10.51,10.51,1084127326 +KS인더스트리,101000,29,2325,2,205,9.67,3516315,4583999,33446802,3516315,9.67,76.71,10.51,10.51,8066508008,10.37,10.37,8066508008 +한라캐스트,125490,30,5640,2,140,2.55,3715249,5942546,36502352,3715249,2.55,62.52,10.18,10.18,21178914260,10.29,10.29,21178914260 diff --git a/top30/20250909/top30-atvtr-20250909-101002.csv b/top30/20250909/top30-atvtr-20250909-101002.csv new file mode 100644 index 000000000000..2ac9b1625cee --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,951,2,184,23.99,24772960,19392232,26717799,24772960,23.99,127.75,92.72,92.72,22705618968,89.36,89.36,22705618968 +동방선기,099410,2,6280,2,1250,24.85,9384363,2921802,14000000,9384363,24.85,321.18,67.03,67.03,56704131670,64.50,64.50,56704131670 +씨피시스템,413630,3,2550,2,140,5.81,16916519,20158904,36436626,16916519,5.81,83.92,46.43,46.43,44077599915,47.44,47.44,44077599915 +일승,333430,4,8480,1,1950,29.86,13940734,9315041,30726747,13940734,29.86,149.66,45.37,45.37,109139497565,41.89,41.89,109139497565 +오아,342870,5,15040,5,-3190,-17.50,1734831,0,5442619,1734831,-17.50,0.00,31.87,31.87,26837903960,32.79,32.79,26837903960 +미투온,201490,6,6250,2,450,7.76,8960010,1283763,30390092,8960010,7.76,697.95,29.48,29.48,56578347970,29.79,29.79,56578347970 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,7,10270,2,280,2.80,792721,0,3000000,792721,2.80,0.00,26.42,26.42,8141081443,26.42,26.42,8141081443 +에스엠코어,007820,8,4795,2,435,9.98,4689501,980821,20033946,4689501,9.98,478.12,23.41,23.41,22261678748,23.17,23.17,22261678748 +엔케이,085310,9,1471,2,81,5.83,16937095,52126464,78880322,16937095,5.83,32.49,21.47,21.47,24961378380,21.51,21.51,24961378380 +화승알앤에이,378850,10,3820,5,-80,-2.05,3226374,11738910,18993623,3226374,-2.05,27.48,16.99,16.99,12693399597,17.49,17.49,12693399597 +케이에스피,073010,11,7810,2,970,14.18,7148893,6543712,40191250,7148893,14.18,109.25,17.79,17.79,54884558765,17.49,17.49,54884558765 +현대힘스,460930,12,31300,2,1500,5.03,5681566,4488405,35479871,5681566,5.03,126.58,16.01,16.01,182783173800,16.46,16.46,182783173800 +동방,004140,13,3425,2,220,6.86,7720782,5817690,47971766,7720782,6.86,132.71,16.09,16.09,26693579901,16.25,16.25,26693579901 +오리엔트정공,065500,14,3325,2,265,8.66,5015233,7133703,31742912,5015233,8.66,70.30,15.80,15.80,16537702030,15.67,15.67,16537702030 +클로봇,466100,15,22400,2,350,1.59,3666972,15234256,24764639,3666972,1.59,24.07,14.81,14.81,81982122500,14.78,14.78,81982122500 +디케이락,105740,16,10810,2,1160,12.02,1456523,136039,10168513,1456523,12.02,1070.67,14.32,14.32,15473104135,14.08,14.08,15473104135 +한국선재,025550,17,4220,2,300,7.65,3643253,1563314,25514004,3643253,7.65,233.05,14.28,14.28,15060332108,13.99,13.99,15060332108 +오리엔탈정공,014940,18,12230,2,1330,12.20,6134796,17329112,45573661,6134796,12.20,35.40,13.46,13.46,77005290210,13.82,13.82,77005290210 +케이엔알시스템,199430,19,13720,2,840,6.52,1478757,812421,10877713,1478757,6.52,182.02,13.59,13.59,20013638185,13.41,13.41,20013638185 +1Q 샤오미밸류체인액티브,0094X0,20,10085,2,55,0.55,112231,256290,900000,112231,0.55,43.79,12.47,12.47,1131466377,12.47,12.47,1131466377 +비츠로시스,054220,21,402,2,29,7.77,7134701,1616166,59953081,7134701,7.77,441.46,11.90,11.90,3001356301,12.45,12.45,3001356301 +한라IMS,092460,22,18430,2,430,2.39,2069961,6729788,17109680,2069961,2.39,30.76,12.10,12.10,38723507960,12.28,12.28,38723507960 +한선엔지니어링,452280,23,9480,2,1310,16.03,2155990,176211,17268150,2155990,16.03,1223.53,12.49,12.49,20015715790,12.23,12.23,20015715790 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,34735,5,-360,-1.03,119586,107056,1000000,119586,-1.03,111.70,11.96,11.96,4225354834,12.16,12.16,4225354834 +케이프,064820,25,11910,2,1030,9.47,3684133,2379078,30901728,3684133,9.47,154.86,11.92,11.92,44339232370,12.05,12.05,44339232370 +HANARO 글로벌금채굴기업,473640,26,24015,2,220,0.92,83616,99342,700000,83616,0.92,84.17,11.95,11.95,1993409084,11.86,11.86,1993409084 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,18970,2,255,1.36,113874,116060,1000000,113874,1.36,98.12,11.39,11.39,2166604860,11.42,11.42,2166604860 +화인베스틸,133820,28,2665,2,250,10.35,3463680,4095539,30826118,3463680,10.35,84.57,11.24,11.24,9137416887,11.12,11.12,9137416887 +KODEX 증권,102970,29,13650,2,540,4.12,2983214,2155687,27350000,2983214,4.12,138.39,10.91,10.91,40273595651,10.79,10.79,40273595651 +한라캐스트,125490,30,5790,2,290,5.27,3988350,5942546,36502352,3988350,5.27,67.12,10.93,10.93,22745422820,10.76,10.76,22745422820 diff --git a/top30/20250909/top30-atvtr-20250909-102002.csv b/top30/20250909/top30-atvtr-20250909-102002.csv new file mode 100644 index 000000000000..e69009670ddf --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,942,2,175,22.82,25519941,19392232,26717799,25519941,22.82,131.60,95.52,95.52,23409086665,93.01,93.01,23409086665 +동방선기,099410,2,6300,2,1270,25.25,9773824,2921802,14000000,9773824,25.25,334.51,69.81,69.81,59151813840,67.07,67.07,59151813840 +씨피시스템,413630,3,2545,2,135,5.60,17696678,20158904,36436626,17696678,5.60,87.79,48.57,48.57,46050926685,49.66,49.66,46050926685 +일승,333430,4,8480,1,1950,29.86,13961046,9315041,30726747,13961046,29.86,149.88,45.44,45.44,109311743325,41.95,41.95,109311743325 +오아,342870,5,14950,5,-3280,-17.99,1787974,0,5442619,1787974,-17.99,0.00,32.85,32.85,27633359200,33.96,33.96,27633359200 +엔케이,085310,6,1547,2,157,11.29,25650794,52126464,78880322,25650794,11.29,49.21,32.52,32.52,38415894384,31.48,31.48,38415894384 +미투온,201490,7,6280,2,480,8.28,9408464,1283763,30390092,9408464,8.28,732.88,30.96,30.96,59392869720,31.12,31.12,59392869720 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10270,2,280,2.80,838488,0,3000000,838488,2.80,0.00,27.95,27.95,8611074842,27.95,27.95,8611074842 +에스엠코어,007820,9,4760,2,400,9.17,4909796,980821,20033946,4909796,9.17,500.58,24.51,24.51,23317136339,24.45,24.45,23317136339 +화승알앤에이,378850,10,3780,5,-120,-3.08,3459083,11738910,18993623,3459083,-3.08,29.47,18.21,18.21,13573983087,18.91,18.91,13573983087 +한국선재,025550,11,4455,2,535,13.65,5112974,1563314,25514004,5112974,13.65,327.06,20.04,20.04,21425141623,18.85,18.85,21425141623 +케이에스피,073010,12,7900,2,1060,15.50,7461048,6543712,40191250,7461048,15.50,114.02,18.56,18.56,57333841090,18.06,18.06,57333841090 +동방,004140,13,3460,2,255,7.96,8063070,5817690,47971766,8063070,7.96,138.60,16.81,16.81,27872756381,16.79,16.79,27872756381 +현대힘스,460930,14,31550,2,1750,5.87,5790505,4488405,35479871,5790505,5.87,129.01,16.32,16.32,186209808525,16.63,16.63,186209808525 +오리엔트정공,065500,15,3295,2,235,7.68,5126622,7133703,31742912,5126622,7.68,71.86,16.15,16.15,16905829850,16.16,16.16,16905829850 +디케이락,105740,16,10850,2,1200,12.44,1616339,136039,10168513,1616339,12.44,1188.14,15.90,15.90,17212238030,15.60,15.60,17212238030 +클로봇,466100,17,22500,2,450,2.04,3835374,15234256,24764639,3835374,2.04,25.18,15.49,15.49,85787341825,15.40,15.40,85787341825 +케이엔알시스템,199430,18,13420,2,540,4.19,1596407,812421,10877713,1596407,4.19,196.50,14.68,14.68,21606020370,14.80,14.80,21606020370 +오리엔탈정공,014940,19,12140,2,1240,11.38,6336607,17329112,45573661,6336607,11.38,36.57,13.90,13.90,79460765825,14.36,14.36,79460765825 +세림B&G,340440,20,1808,2,132,7.88,4009098,456740,28378364,4009098,7.88,877.76,14.13,14.13,7274113891,14.18,14.18,7274113891 +1Q 샤오미밸류체인액티브,0094X0,21,10090,2,60,0.60,116590,256290,900000,116590,0.60,45.49,12.95,12.95,1175416449,12.94,12.94,1175416449 +한선엔지니어링,452280,22,9460,2,1290,15.79,2272979,176211,17268150,2272979,15.79,1289.92,13.16,13.16,21123008550,12.93,12.93,21123008550 +HANARO 글로벌금채굴기업,473640,23,24015,2,220,0.92,89577,99342,700000,89577,0.92,90.17,12.80,12.80,2136629274,12.71,12.71,2136629274 +비츠로시스,054220,24,403,2,30,8.04,7262756,1616166,59953081,7262756,8.04,449.38,12.11,12.11,3052932108,12.64,12.64,3052932108 +한라IMS,092460,25,18460,2,460,2.56,2100176,6729788,17109680,2100176,2.56,31.21,12.27,12.27,39281212580,12.44,12.44,39281212580 +케이프,064820,26,11810,2,930,8.55,3736465,2379078,30901728,3736465,8.55,157.06,12.09,12.09,44959451085,12.32,12.32,44959451085 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,34600,5,-495,-1.41,119626,107056,1000000,119626,-1.41,111.74,11.96,11.96,4226742019,12.22,12.22,4226742019 +한라캐스트,125490,28,5730,2,230,4.18,4298914,5942546,36502352,4298914,4.18,72.34,11.78,11.78,24532778710,11.73,11.73,24532778710 +원익홀딩스,030530,29,11030,2,1690,18.09,9368027,2797307,77237981,9368027,18.09,334.89,12.13,12.13,98978175815,11.62,11.62,98978175815 +KODEX 증권,102970,30,13700,2,590,4.50,3186026,2155687,27350000,3186026,4.50,147.80,11.65,11.65,43047332566,11.49,11.49,43047332566 diff --git a/top30/20250909/top30-atvtr-20250909-103002.csv b/top30/20250909/top30-atvtr-20250909-103002.csv new file mode 100644 index 000000000000..357fda2567f4 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,929,2,162,21.12,26264045,19392232,26717799,26264045,21.12,135.44,98.30,98.30,24102374845,97.11,97.11,24102374845 +동방선기,099410,2,6320,2,1290,25.65,10107166,2921802,14000000,10107166,25.65,345.92,72.19,72.19,61244993435,69.22,69.22,61244993435 +씨피시스템,413630,3,2780,2,370,15.35,23232764,20158904,36436626,23232764,15.35,115.25,63.76,63.76,60978246144,60.20,60.20,60978246144 +일승,333430,4,8480,1,1950,29.86,13985749,9315041,30726747,13985749,29.86,150.14,45.52,45.52,109521224765,42.03,42.03,109521224765 +엔케이,085310,5,1529,2,139,10.00,28896587,52126464,78880322,28896587,10.00,55.44,36.63,36.63,43402334864,35.99,35.99,43402334864 +오아,342870,6,14870,5,-3360,-18.43,1849603,0,5442619,1849603,-18.43,0.00,33.98,33.98,28552704960,35.28,35.28,28552704960 +한국선재,025550,7,4800,2,880,22.45,9757263,1563314,25514004,9757263,22.45,624.14,38.24,38.24,43131456111,35.22,35.22,43131456111 +미투온,201490,8,6320,2,520,8.97,9957063,1283763,30390092,9957063,8.97,775.62,32.76,32.76,62809481210,32.70,32.70,62809481210 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10270,2,280,2.80,869147,0,3000000,869147,2.80,0.00,28.97,28.97,8925867746,28.97,28.97,8925867746 +에스엠코어,007820,10,4685,2,325,7.45,5257103,980821,20033946,5257103,7.45,535.99,26.24,26.24,24958023341,26.59,26.59,24958023341 +케이에스피,073010,11,7780,2,940,13.74,7779256,6543712,40191250,7779256,13.74,118.88,19.36,19.36,59837650475,19.14,19.14,59837650475 +화승알앤에이,378850,12,3815,5,-85,-2.18,3515796,11738910,18993623,3515796,-2.18,29.95,18.51,18.51,13788413542,19.03,19.03,13788413542 +현대힘스,460930,13,31100,2,1300,4.36,5934519,4488405,35479871,5934519,4.36,132.22,16.73,16.73,190712311025,17.28,17.28,190712311025 +동방,004140,14,3445,2,240,7.49,8253320,5817690,47971766,8253320,7.49,141.87,17.20,17.20,28527705736,17.26,17.26,28527705736 +오리엔트정공,065500,15,3280,2,220,7.19,5241044,7133703,31742912,5241044,7.19,73.47,16.51,16.51,17282593270,16.60,16.60,17282593270 +디케이락,105740,16,10740,2,1090,11.30,1680997,136039,10168513,1680997,11.30,1235.67,16.53,16.53,17907756960,16.40,16.40,17907756960 +클로봇,466100,17,22400,2,350,1.59,3919114,15234256,24764639,3919114,1.59,25.73,15.83,15.83,87665323025,15.80,15.80,87665323025 +오리엔탈정공,014940,18,11950,2,1050,9.63,6800607,17329112,45573661,6800607,9.63,39.24,14.92,14.92,85028363660,15.61,15.61,85028363660 +세림B&G,340440,19,1797,2,121,7.22,4313232,456740,28378364,4313232,7.22,944.35,15.20,15.20,7821027530,15.34,15.34,7821027530 +케이엔알시스템,199430,20,13420,2,540,4.19,1644463,812421,10877713,1644463,4.19,202.42,15.12,15.12,22250504890,15.24,15.24,22250504890 +한선엔지니어링,452280,21,9380,2,1210,14.81,2347091,176211,17268150,2347091,14.81,1331.98,13.59,13.59,21819081630,13.47,13.47,21819081630 +한라IMS,092460,22,18530,2,530,2.94,2235714,6729788,17109680,2235714,2.94,33.22,13.07,13.07,41817421105,13.19,13.19,41817421105 +1Q 샤오미밸류체인액티브,0094X0,23,10090,2,60,0.60,118237,256290,900000,118237,0.60,46.13,13.14,13.14,1192020583,13.13,13.13,1192020583 +HANARO 글로벌금채굴기업,473640,24,24035,2,240,1.01,91761,99342,700000,91761,1.01,92.37,13.11,13.11,2189107539,13.01,13.01,2189107539 +비츠로시스,054220,25,401,2,28,7.51,7354635,1616166,59953081,7354635,7.51,455.07,12.27,12.27,3089859357,12.85,12.85,3089859357 +ACE BYD밸류체인액티브,0079X0,26,12200,3,0,0.00,231941,1407894,1850000,231941,0.00,16.47,12.54,12.54,2854636695,12.65,12.65,2854636695 +보성파워텍,006910,27,4225,2,270,6.83,6373177,2272404,49129824,6373177,6.83,280.46,12.97,12.97,26229211675,12.64,12.64,26229211675 +케이프,064820,28,11870,2,990,9.10,3786265,2379078,30901728,3786265,9.10,159.15,12.25,12.25,45550480445,12.42,12.42,45550480445 +원익홀딩스,030530,29,10930,2,1590,17.02,9797161,2797307,77237981,9797161,17.02,350.24,12.68,12.68,103674893655,12.28,12.28,103674893655 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,34495,5,-600,-1.71,119627,107056,1000000,119627,-1.71,111.74,11.96,11.96,4226776514,12.25,12.25,4226776514 diff --git a/top30/20250909/top30-atvtr-20250909-104002.csv b/top30/20250909/top30-atvtr-20250909-104002.csv new file mode 100644 index 000000000000..fe08dce7c00a --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,927,2,160,20.86,26628182,19392232,26717799,26628182,20.86,137.31,99.66,99.66,24441927898,98.69,98.69,24441927898 +씨피시스템,413630,2,2720,2,310,12.86,27581771,20158904,36436626,27581771,12.86,136.82,75.70,75.70,73137753349,73.80,73.80,73137753349 +동방선기,099410,3,6330,2,1300,25.84,10340307,2921802,14000000,10340307,25.84,353.90,73.86,73.86,62719635565,70.77,70.77,62719635565 +한국선재,025550,4,4845,2,925,23.60,13245803,1563314,25514004,13245803,23.60,847.29,51.92,51.92,60007647102,48.54,48.54,60007647102 +일승,333430,5,8480,1,1950,29.86,14004996,9315041,30726747,14004996,29.86,150.35,45.58,45.58,109684439325,42.10,42.10,109684439325 +엔케이,085310,6,1516,2,126,9.06,30113427,52126464,78880322,30113427,9.06,57.77,38.18,38.18,45267490186,37.85,37.85,45267490186 +오아,342870,7,14940,5,-3290,-18.05,1906368,0,5442619,1906368,-18.05,0.00,35.03,35.03,29403128810,36.16,36.16,29403128810 +미투온,201490,8,6400,2,600,10.34,10559217,1283763,30390092,10559217,10.34,822.52,34.75,34.75,66632099700,34.26,34.26,66632099700 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10265,2,275,2.75,911179,0,3000000,911179,2.75,0.00,30.37,30.37,9357505866,30.39,30.39,9357505866 +에스엠코어,007820,10,4690,2,330,7.57,5390612,980821,20033946,5390612,7.57,549.60,26.91,26.91,25582402018,27.23,27.23,25582402018 +케이에스피,073010,11,7650,2,810,11.84,8165885,6543712,40191250,8165885,11.84,124.79,20.32,20.32,62801813390,20.43,20.43,62801813390 +화승알앤에이,378850,12,3885,5,-15,-0.38,3773834,11738910,18993623,3773834,-0.38,32.15,19.87,19.87,14784015371,20.04,20.04,14784015371 +ACE BYD밸류체인액티브,0079X0,13,12295,2,95,0.78,366408,1407894,1850000,366408,0.78,26.03,19.81,19.81,4509419205,19.83,19.83,4509419205 +동방,004140,14,3415,2,210,6.55,8547777,5817690,47971766,8547777,6.55,146.93,17.82,17.82,29537106341,18.03,18.03,29537106341 +보성파워텍,006910,15,4215,2,260,6.57,8942083,2272404,49129824,8942083,6.57,393.51,18.20,18.20,37146406441,17.94,17.94,37146406441 +현대힘스,460930,16,31250,2,1450,4.87,6114347,4488405,35479871,6114347,4.87,136.23,17.23,17.23,196290707950,17.70,17.70,196290707950 +오리엔트정공,065500,17,3290,2,230,7.52,5300615,7133703,31742912,5300615,7.52,74.30,16.70,16.70,17478463415,16.74,16.74,17478463415 +디케이락,105740,18,10790,2,1140,11.81,1712625,136039,10168513,1712625,11.81,1258.92,16.84,16.84,18247565570,16.63,16.63,18247565570 +클로봇,466100,19,22200,2,150,0.68,4087248,15234256,24764639,4087248,0.68,26.83,16.50,16.50,91405570250,16.63,16.63,91405570250 +오리엔탈정공,014940,20,12040,2,1140,10.46,7102106,17329112,45573661,7102106,10.46,40.98,15.58,15.58,88632110945,16.15,16.15,88632110945 +세림B&G,340440,21,1795,2,119,7.10,4447875,456740,28378364,4447875,7.10,973.83,15.67,15.67,8062464394,15.83,15.83,8062464394 +케이엔알시스템,199430,22,13530,2,650,5.05,1681052,812421,10877713,1681052,5.05,206.92,15.45,15.45,22742772080,15.45,15.45,22742772080 +뉴로핏,380550,23,14470,2,1310,9.95,1691377,790799,11554087,1691377,9.95,213.88,14.64,14.64,23610782750,14.12,14.12,23610782750 +한선엔지니어링,452280,24,9320,2,1150,14.08,2437632,176211,17268150,2437632,14.08,1383.36,14.12,14.12,22660458560,14.08,14.08,22660458560 +1Q 샤오미밸류체인액티브,0094X0,25,10085,2,55,0.55,124095,256290,900000,124095,0.55,48.42,13.79,13.79,1251003203,13.78,13.78,1251003203 +케이프,064820,26,11640,2,760,6.99,4099790,2379078,30901728,4099790,6.99,172.33,13.27,13.27,49218438665,13.68,13.68,49218438665 +한라IMS,092460,27,18350,2,350,1.94,2297647,6729788,17109680,2297647,1.94,34.14,13.43,13.43,42960117795,13.68,13.68,42960117795 +비츠로시스,054220,28,394,2,21,5.63,7621291,1616166,59953081,7621291,5.63,471.57,12.71,12.71,3195874611,13.53,13.53,3195874611 +HANARO 글로벌금채굴기업,473640,29,24035,2,240,1.01,94608,99342,700000,94608,1.01,95.23,13.52,13.52,2257525869,13.42,13.42,2257525869 +원익홀딩스,030530,30,10730,2,1390,14.88,10183567,2797307,77237981,10183567,14.88,364.05,13.18,13.18,107855292520,13.01,13.01,107855292520 diff --git a/top30/20250909/top30-atvtr-20250909-105002.csv b/top30/20250909/top30-atvtr-20250909-105002.csv new file mode 100644 index 000000000000..dd038044612d --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,926,2,159,20.73,27025985,19392232,26717799,27025985,20.73,139.36,101.15,101.15,24812966175,100.29,100.29,24812966175 +동방선기,099410,2,6440,2,1410,28.03,11744187,2921802,14000000,11744187,28.03,401.95,83.89,83.89,71805079720,79.64,79.64,71805079720 +씨피시스템,413630,3,2715,2,305,12.66,29562721,20158904,36436626,29562721,12.66,146.65,81.13,81.13,78596500614,79.45,79.45,78596500614 +한국선재,025550,4,4785,2,865,22.07,14462861,1563314,25514004,14462861,22.07,925.14,56.69,56.69,65860993177,53.95,53.95,65860993177 +일승,333430,5,8480,1,1950,29.86,14030794,9315041,30726747,14030794,29.86,150.63,45.66,45.66,109903206365,42.18,42.18,109903206365 +엔케이,085310,6,1531,2,141,10.14,31111755,52126464,78880322,31111755,10.14,59.69,39.44,39.44,46787620535,38.74,38.74,46787620535 +오아,342870,7,14750,5,-3480,-19.09,2012552,0,5442619,2012552,-19.09,0.00,36.98,36.98,30967009490,38.57,38.57,30967009490 +미투온,201490,8,6340,2,540,9.31,11429931,1283763,30390092,11429931,9.31,890.35,37.61,37.61,72220150580,37.48,37.48,72220150580 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10265,2,275,2.75,949023,0,3000000,949023,2.75,0.00,31.63,31.63,9745898281,31.65,31.65,9745898281 +에스엠코어,007820,10,4735,2,375,8.60,5533473,980821,20033946,5533473,8.60,564.17,27.62,27.62,26252660090,27.67,27.67,26252660090 +뉴로핏,380550,11,14510,2,1350,10.26,2574888,790799,11554087,2574888,10.26,325.61,22.29,22.29,36390241300,21.71,21.71,36390241300 +화승알앤에이,378850,12,3815,5,-85,-2.18,3999496,11738910,18993623,3999496,-2.18,34.07,21.06,21.06,15655122691,21.60,21.60,15655122691 +케이에스피,073010,13,7740,2,900,13.16,8410957,6543712,40191250,8410957,13.16,128.53,20.93,20.93,64676486955,20.79,20.79,64676486955 +ACE BYD밸류체인액티브,0079X0,14,12395,2,195,1.60,374216,1407894,1850000,374216,1.60,26.58,20.23,20.23,4605885650,20.09,20.09,4605885650 +보성파워텍,006910,15,4210,2,255,6.45,9708345,2272404,49129824,9708345,6.45,427.23,19.76,19.76,40378173171,19.52,19.52,40378173171 +동방,004140,16,3355,2,150,4.68,9011329,5817690,47971766,9011329,4.68,154.90,18.78,18.78,31104428741,19.33,19.33,31104428741 +현대힘스,460930,17,31350,2,1550,5.20,6217913,4488405,35479871,6217913,5.20,138.53,17.53,17.53,199541674775,17.94,17.94,199541674775 +클로봇,466100,18,22450,2,400,1.81,4214895,15234256,24764639,4214895,1.81,27.67,17.02,17.02,94248888400,16.95,16.95,94248888400 +오리엔트정공,065500,19,3310,2,250,8.17,5364125,7133703,31742912,5364125,8.17,75.19,16.90,16.90,17688470153,16.84,16.84,17688470153 +디케이락,105740,20,10790,2,1140,11.81,1729340,136039,10168513,1729340,11.81,1271.21,17.01,17.01,18427723885,16.80,16.80,18427723885 +오리엔탈정공,014940,21,12240,2,1340,12.29,7501325,17329112,45573661,7501325,12.29,43.29,16.46,16.46,93511378670,16.76,16.76,93511378670 +세림B&G,340440,22,1773,2,97,5.79,4593912,456740,28378364,4593912,5.79,1005.80,16.19,16.19,8322929276,16.54,16.54,8322929276 +케이엔알시스템,199430,23,13580,2,700,5.43,1719957,812421,10877713,1719957,5.43,211.71,15.81,15.81,23270072630,15.75,15.75,23270072630 +1Q 샤오미밸류체인액티브,0094X0,24,10135,2,105,1.05,130214,256290,900000,130214,1.05,50.81,14.47,14.47,1312858678,14.39,14.39,1312858678 +한선엔지니어링,452280,25,9280,2,1110,13.59,2469563,176211,17268150,2469563,13.59,1401.48,14.30,14.30,22958207220,14.33,14.33,22958207220 +원익홀딩스,030530,26,11340,2,2000,21.41,11367035,2797307,77237981,11367035,21.41,406.36,14.72,14.72,121045276715,13.82,13.82,121045276715 +케이프,064820,27,11780,2,900,8.27,4189721,2379078,30901728,4189721,8.27,176.11,13.56,13.56,50271496570,13.81,13.81,50271496570 +한라IMS,092460,28,18570,2,570,3.17,2324353,6729788,17109680,2324353,3.17,34.54,13.59,13.59,43454444260,13.68,13.68,43454444260 +비츠로시스,054220,29,394,2,21,5.63,7696731,1616166,59953081,7696731,5.63,476.23,12.84,12.84,3225659343,13.66,13.66,3225659343 +HANARO 글로벌금채굴기업,473640,30,24020,2,225,0.95,95833,99342,700000,95833,0.95,96.47,13.69,13.69,2286956294,13.60,13.60,2286956294 diff --git a/top30/20250909/top30-atvtr-20250909-110002.csv b/top30/20250909/top30-atvtr-20250909-110002.csv new file mode 100644 index 000000000000..04d25047020c --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,927,2,160,20.86,27221271,19392232,26717799,27221271,20.86,140.37,101.88,101.88,24994392331,100.92,100.92,24994392331 +동방선기,099410,2,6400,2,1370,27.24,12364064,2921802,14000000,12364064,27.24,423.17,88.31,88.31,75805252385,84.60,84.60,75805252385 +씨피시스템,413630,3,2680,2,270,11.20,30488752,20158904,36436626,30488752,11.20,151.24,83.68,83.68,81101862396,83.05,83.05,81101862396 +한국선재,025550,4,4800,2,880,22.45,15587458,1563314,25514004,15587458,22.45,997.08,61.09,61.09,71278022860,58.20,58.20,71278022860 +일승,333430,5,8480,1,1950,29.86,14047502,9315041,30726747,14047502,29.86,150.80,45.72,45.72,110044890205,42.23,42.23,110044890205 +엔케이,085310,6,1564,2,174,12.52,32742273,52126464,78880322,32742273,12.52,62.81,41.51,41.51,49299938054,39.96,39.96,49299938054 +오아,342870,7,14690,5,-3540,-19.42,2060685,0,5442619,2060685,-19.42,0.00,37.86,37.86,31674434610,39.62,39.62,31674434610 +미투온,201490,8,6360,2,560,9.66,11667817,1283763,30390092,11667817,9.66,908.88,38.39,38.39,73729655380,38.15,38.15,73729655380 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10265,2,275,2.75,971684,0,3000000,971684,2.75,0.00,32.39,32.39,9978500401,32.40,32.40,9978500401 +뉴로핏,380550,10,14810,2,1650,12.54,3799854,790799,11554087,3799854,12.54,480.51,32.89,32.89,54518376870,31.86,31.86,54518376870 +에스엠코어,007820,11,4880,2,520,11.93,6371956,980821,20033946,6371956,11.93,649.66,31.81,31.81,30320267431,31.01,31.01,30320267431 +화승알앤에이,378850,12,3815,5,-85,-2.18,4033042,11738910,18993623,4033042,-2.18,34.36,21.23,21.23,15783420946,21.78,21.78,15783420946 +ACE BYD밸류체인액티브,0079X0,13,12280,2,80,0.66,400396,1407894,1850000,400396,0.66,28.44,21.64,21.64,4927975310,21.69,21.69,4927975310 +케이에스피,073010,14,7680,2,840,12.28,8482850,6543712,40191250,8482850,12.28,129.63,21.11,21.11,65231551645,21.13,21.13,65231551645 +보성파워텍,006910,15,4190,2,235,5.94,10196648,2272404,49129824,10196648,5.94,448.72,20.75,20.75,42424840547,20.61,20.61,42424840547 +동방,004140,16,3395,2,190,5.93,9198688,5817690,47971766,9198688,5.93,158.12,19.18,19.18,31738925214,19.49,19.49,31738925214 +현대힘스,460930,17,31150,2,1350,4.53,6268874,4488405,35479871,6268874,4.53,139.67,17.67,17.67,201132450000,18.20,18.20,201132450000 +클로봇,466100,18,22450,2,400,1.81,4297504,15234256,24764639,4297504,1.81,28.21,17.35,17.35,96105208750,17.29,17.29,96105208750 +디케이락,105740,19,10780,2,1130,11.71,1767729,136039,10168513,1767729,11.71,1299.43,17.38,17.38,18843792700,17.19,17.19,18843792700 +오리엔탈정공,014940,20,12160,2,1260,11.56,7619353,17329112,45573661,7619353,11.56,43.97,16.72,16.72,94947866345,17.13,17.13,94947866345 +오리엔트정공,065500,21,3315,2,255,8.33,5431933,7133703,31742912,5431933,8.33,76.14,17.11,17.11,17913679183,17.02,17.02,17913679183 +세림B&G,340440,22,1787,2,111,6.62,4664240,456740,28378364,4664240,6.62,1021.20,16.44,16.44,8449032503,16.66,16.66,8449032503 +케이엔알시스템,199430,23,13560,2,680,5.28,1745839,812421,10877713,1745839,5.28,214.89,16.05,16.05,23621707970,16.01,16.01,23621707970 +1Q 샤오미밸류체인액티브,0094X0,24,10135,2,105,1.05,139757,256290,900000,139757,1.05,54.53,15.53,15.53,1409618548,15.45,15.45,1409618548 +KS인더스트리,101000,25,2365,2,245,11.56,5121329,4583999,33446802,5121329,11.56,111.72,15.31,15.31,11893762160,15.04,15.04,11893762160 +원익홀딩스,030530,26,11440,2,2100,22.48,12209578,2797307,77237981,12209578,22.48,436.48,15.81,15.81,130575362160,14.78,14.78,130575362160 +한선엔지니어링,452280,27,9280,2,1110,13.59,2501140,176211,17268150,2501140,13.59,1419.40,14.48,14.48,23250829235,14.51,14.51,23250829235 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10445,2,205,2.00,146341,174780,1000000,146341,2.00,83.73,14.63,14.63,1510910811,14.47,14.47,1510910811 +화인베스틸,133820,29,2930,2,515,21.33,4786895,4095539,30826118,4786895,21.33,116.88,15.53,15.53,12850450596,14.23,14.23,12850450596 +HANARO 글로벌금채굴기업,473640,30,24050,2,255,1.07,98875,99342,700000,98875,1.07,99.53,14.12,14.12,2360111445,14.02,14.02,2360111445 diff --git a/top30/20250909/top30-atvtr-20250909-111001.csv b/top30/20250909/top30-atvtr-20250909-111001.csv new file mode 100644 index 000000000000..8937fe828454 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,928,2,161,20.99,27446996,19392232,26717799,27446996,20.99,141.54,102.73,102.73,25204084304,101.65,101.65,25204084304 +동방선기,099410,2,6140,2,1110,22.07,13061000,2921802,14000000,13061000,22.07,447.02,93.29,93.29,80178657800,93.27,93.27,80178657800 +씨피시스템,413630,3,2660,2,250,10.37,31259142,20158904,36436626,31259142,10.37,155.06,85.79,85.79,83175959686,85.82,85.82,83175959686 +한국선재,025550,4,4705,2,785,20.03,16682313,1563314,25514004,16682313,20.03,1067.11,65.38,65.38,76464546692,63.70,63.70,76464546692 +일승,333430,5,8320,2,1790,27.41,16381152,9315041,30726747,16381152,27.41,175.86,53.31,53.31,129775004195,50.76,50.76,129775004195 +엔케이,085310,6,1512,2,122,8.78,36564069,52126464,78880322,36564069,8.78,70.14,46.35,46.35,55226375922,46.30,46.30,55226375922 +오아,342870,7,14770,5,-3460,-18.98,2083035,0,5442619,2083035,-18.98,0.00,38.27,38.27,32003982675,39.81,39.81,32003982675 +미투온,201490,8,6300,2,500,8.62,11879112,1283763,30390092,11879112,8.62,925.34,39.09,39.09,75062892295,39.21,39.21,75062892295 +뉴로핏,380550,9,14920,2,1760,13.37,4662981,790799,11554087,4662981,13.37,589.65,40.36,40.36,67324442745,39.05,39.05,67324442745 +에스엠코어,007820,10,4820,2,460,10.55,6961099,980821,20033946,6961099,10.55,709.72,34.75,34.75,33203945415,34.39,34.39,33203945415 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10270,2,280,2.80,990784,0,3000000,990784,2.80,0.00,33.03,33.03,10174577701,33.02,33.02,10174577701 +케이에스피,073010,12,7520,2,680,9.94,8657971,6543712,40191250,8657971,9.94,132.31,21.54,21.54,66572887255,22.03,22.03,66572887255 +ACE BYD밸류체인액티브,0079X0,13,12295,2,95,0.78,405836,1407894,1850000,405836,0.78,28.83,21.94,21.94,4994843225,21.96,21.96,4994843225 +보성파워텍,006910,14,4265,2,310,7.84,11041943,2272404,49129824,11041943,7.84,485.91,22.48,22.48,46011690427,21.96,21.96,46011690427 +화승알앤에이,378850,15,3850,5,-50,-1.28,4057664,11738910,18993623,4057664,-1.28,34.57,21.36,21.36,15877679231,21.71,21.71,15877679231 +동방,004140,16,3395,2,190,5.93,9287827,5817690,47971766,9287827,5.93,159.65,19.36,19.36,32041231403,19.67,19.67,32041231403 +현대힘스,460930,17,31000,2,1200,4.03,6332779,4488405,35479871,6332779,4.03,141.09,17.85,17.85,203124180050,18.47,18.47,203124180050 +디케이락,105740,18,10700,2,1050,10.88,1792712,136039,10168513,1792712,10.88,1317.79,17.63,17.63,19111810010,17.57,17.57,19111810010 +클로봇,466100,19,22750,2,700,3.17,4421618,15234256,24764639,4421618,3.17,29.02,17.85,17.85,98907210675,17.56,17.56,98907210675 +오리엔탈정공,014940,20,12080,2,1180,10.83,7706979,17329112,45573661,7706979,10.83,44.47,16.91,16.91,96008767990,17.44,17.44,96008767990 +오리엔트정공,065500,21,3325,2,265,8.66,5519178,7133703,31742912,5519178,8.66,77.37,17.39,17.39,18204194785,17.25,17.25,18204194785 +세림B&G,340440,22,1790,2,114,6.80,4701964,456740,28378364,4701964,6.80,1029.46,16.57,16.57,8516328147,16.77,16.77,8516328147 +원익홀딩스,030530,23,11430,2,2090,22.38,13472385,2797307,77237981,13472385,22.38,481.62,17.44,17.44,145179880390,16.44,16.44,145179880390 +화인베스틸,133820,24,2790,2,375,15.53,5230869,4095539,30826118,5230869,15.53,127.72,16.97,16.97,14121856701,16.42,16.42,14121856701 +케이엔알시스템,199430,25,13630,2,750,5.82,1778179,812421,10877713,1778179,5.82,218.87,16.35,16.35,24061712285,16.23,16.23,24061712285 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10405,2,165,1.61,159852,174780,1000000,159852,1.61,91.46,15.99,15.99,1651535071,15.87,15.87,1651535071 +1Q 샤오미밸류체인액티브,0094X0,27,10135,2,105,1.05,141163,256290,900000,141163,1.05,55.08,15.68,15.68,1423864243,15.61,15.61,1423864243 +KS인더스트리,101000,28,2340,2,220,10.38,5247087,4583999,33446802,5247087,10.38,114.47,15.69,15.69,12189650705,15.57,15.57,12189650705 +한선엔지니어링,452280,29,9130,2,960,11.75,2571938,176211,17268150,2571938,11.75,1459.58,14.89,14.89,23900397435,15.16,15.16,23900397435 +HANARO 글로벌금채굴기업,473640,30,24100,2,305,1.28,104879,99342,700000,104879,1.28,105.57,14.98,14.98,2504641085,14.85,14.85,2504641085 diff --git a/top30/20250909/top30-atvtr-20250909-112002.csv b/top30/20250909/top30-atvtr-20250909-112002.csv new file mode 100644 index 000000000000..985d757e1280 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,929,2,162,21.12,27600362,19392232,26717799,27600362,21.12,142.33,103.30,103.30,25346340557,102.12,102.12,25346340557 +동방선기,099410,2,6130,2,1100,21.87,13767895,2921802,14000000,13767895,21.87,471.21,98.34,98.34,84478992835,98.44,98.44,84478992835 +씨피시스템,413630,3,2630,2,220,9.13,31886140,20158904,36436626,31886140,9.13,158.17,87.51,87.51,84833764143,88.53,88.53,84833764143 +한국선재,025550,4,4690,2,770,19.64,17919319,1563314,25514004,17919319,19.64,1146.24,70.23,70.23,82211911707,68.70,68.70,82211911707 +일승,333430,5,8400,2,1870,28.64,17490157,9315041,30726747,17490157,28.64,187.76,56.92,56.92,139029352225,53.87,53.87,139029352225 +엔케이,085310,6,1508,2,118,8.49,37773340,52126464,78880322,37773340,8.49,72.46,47.89,47.89,57052841821,47.96,47.96,57052841821 +뉴로핏,380550,7,14560,2,1400,10.64,5109581,790799,11554087,5109581,10.64,646.13,44.22,44.22,73940194130,43.95,43.95,73940194130 +오아,342870,8,14920,5,-3310,-18.16,2150721,0,5442619,2150721,-18.16,0.00,39.52,39.52,33014486130,40.66,40.66,33014486130 +미투온,201490,9,6290,2,490,8.45,12033726,1283763,30390092,12033726,8.45,937.38,39.60,39.60,76034093665,39.78,39.78,76034093665 +에스엠코어,007820,10,4750,2,390,8.94,7183341,980821,20033946,7183341,8.94,732.38,35.86,35.86,34264099440,36.01,36.01,34264099440 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10270,2,280,2.80,1037748,0,3000000,1037748,2.80,0.00,34.59,34.59,10656759234,34.59,34.59,10656759234 +보성파워텍,006910,12,4360,2,405,10.24,13010692,2272404,49129824,13010692,10.24,572.55,26.48,26.48,54510379825,25.45,25.45,54510379825 +케이에스피,073010,13,7530,2,690,10.09,8868290,6543712,40191250,8868290,10.09,135.52,22.07,22.07,68150857135,22.52,22.52,68150857135 +ACE BYD밸류체인액티브,0079X0,14,12265,2,65,0.53,414099,1407894,1850000,414099,0.53,29.41,22.38,22.38,5096423237,22.46,22.46,5096423237 +화승알앤에이,378850,15,3830,5,-70,-1.79,4096259,11738910,18993623,4096259,-1.79,34.89,21.57,21.57,16025434480,22.03,22.03,16025434480 +클로봇,466100,16,23100,2,1050,4.76,5550107,15234256,24764639,5550107,4.76,36.43,22.41,22.41,124918296600,21.84,21.84,124918296600 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10485,2,245,2.39,212473,174780,1000000,212473,2.39,121.57,21.25,21.25,2201533221,21.00,21.00,2201533221 +동방,004140,18,3380,2,175,5.46,9331451,5817690,47971766,9331451,5.46,160.40,19.45,19.45,32188682150,19.85,19.85,32188682150 +현대힘스,460930,19,30800,2,1000,3.36,6475933,4488405,35479871,6475933,3.36,144.28,18.25,18.25,207539064275,18.99,18.99,207539064275 +디케이락,105740,20,10540,2,890,9.22,1852147,136039,10168513,1852147,9.22,1361.48,18.21,18.21,19741305950,18.42,18.42,19741305950 +오리엔트정공,065500,21,3270,2,210,6.86,5701424,7133703,31742912,5701424,6.86,79.92,17.96,17.96,18802035236,18.11,18.11,18802035236 +오리엔탈정공,014940,22,12000,2,1100,10.09,7873708,17329112,45573661,7873708,10.09,45.44,17.28,17.28,98010866790,17.92,17.92,98010866790 +세림B&G,340440,23,1758,2,82,4.89,4817120,456740,28378364,4817120,4.89,1054.67,16.97,16.97,8719858564,17.48,17.48,8719858564 +화인베스틸,133820,24,2740,2,325,13.46,5449884,4095539,30826118,5449884,13.46,133.07,17.68,17.68,14729174090,17.44,17.44,14729174090 +원익홀딩스,030530,25,11420,2,2080,22.27,13954367,2797307,77237981,13954367,22.27,498.85,18.07,18.07,150680074685,17.08,17.08,150680074685 +케이엔알시스템,199430,26,13590,2,710,5.51,1817719,812421,10877713,1817719,5.51,223.74,16.71,16.71,24600126865,16.64,16.64,24600126865 +1Q 샤오미밸류체인액티브,0094X0,27,10150,2,120,1.20,148900,256290,900000,148900,1.20,58.10,16.54,16.54,1502441183,16.45,16.45,1502441183 +한선엔지니어링,452280,28,8910,2,740,9.06,2692475,176211,17268150,2692475,9.06,1527.98,15.59,15.59,24985572540,16.24,16.24,24985572540 +KS인더스트리,101000,29,2330,2,210,9.91,5377477,4583999,33446802,5377477,9.91,117.31,16.08,16.08,12492731030,16.03,16.03,12492731030 +HANARO 글로벌금채굴기업,473640,30,24120,2,325,1.37,106257,99342,700000,106257,1.37,106.96,15.18,15.18,2537865692,15.03,15.03,2537865692 diff --git a/top30/20250909/top30-atvtr-20250909-113002.csv b/top30/20250909/top30-atvtr-20250909-113002.csv new file mode 100644 index 000000000000..f0cd9d8f1c50 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,929,2,162,21.12,27902207,19392232,26717799,27902207,21.12,143.88,104.43,104.43,25626930919,103.25,103.25,25626930919 +동방선기,099410,2,6120,2,1090,21.67,14095806,2921802,14000000,14095806,21.67,482.44,100.68,100.68,86495396510,100.95,100.95,86495396510 +씨피시스템,413630,3,2630,2,220,9.13,32162095,20158904,36436626,32162095,9.13,159.54,88.27,88.27,85562539385,89.29,89.29,85562539385 +한국선재,025550,4,4640,2,720,18.37,18804901,1563314,25514004,18804901,18.37,1202.89,73.70,73.70,86367764213,72.96,72.96,86367764213 +일승,333430,5,8480,1,1950,29.86,18252165,9315041,30726747,18252165,29.86,195.94,59.40,59.40,145481194165,55.83,55.83,145481194165 +엔케이,085310,6,1505,2,115,8.27,38159758,52126464,78880322,38159758,8.27,73.21,48.38,48.38,57635403041,48.55,48.55,57635403041 +뉴로핏,380550,7,14720,2,1560,11.85,5319783,790799,11554087,5319783,11.85,672.71,46.04,46.04,77028752175,45.29,45.29,77028752175 +오아,342870,8,14920,5,-3310,-18.16,2201525,0,5442619,2201525,-18.16,0.00,40.45,40.45,33772477740,41.59,41.59,33772477740 +미투온,201490,9,6300,2,500,8.62,12208464,1283763,30390092,12208464,8.62,950.99,40.17,40.17,77132203720,40.29,40.29,77132203720 +에스엠코어,007820,10,4715,2,355,8.14,7314053,980821,20033946,7314053,8.14,745.71,36.51,36.51,34880073560,36.93,36.93,34880073560 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10275,2,285,2.85,1048109,0,3000000,1048109,2.85,0.00,34.94,34.94,10763215904,34.92,34.92,10763215904 +보성파워텍,006910,12,4395,2,440,11.13,16456631,2272404,49129824,16456631,11.13,724.19,33.50,33.50,69575316772,32.22,32.22,69575316772 +클로봇,466100,13,23100,2,1050,4.76,5937666,15234256,24764639,5937666,4.76,38.98,23.98,23.98,133850344650,23.40,23.40,133850344650 +케이에스피,073010,14,7530,2,690,10.09,8966409,6543712,40191250,8966409,10.09,137.02,22.31,22.31,68888733225,22.76,22.76,68888733225 +ACE BYD밸류체인액티브,0079X0,15,12265,2,65,0.53,419579,1407894,1850000,419579,0.53,29.80,22.68,22.68,5163589932,22.76,22.76,5163589932 +화승알앤에이,378850,16,3820,5,-80,-2.05,4147322,11738910,18993623,4147322,-2.05,35.33,21.84,21.84,16220724269,22.36,22.36,16220724269 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10450,2,210,2.05,221633,174780,1000000,221633,2.05,126.81,22.16,22.16,2297347146,21.98,21.98,2297347146 +동방,004140,18,3385,2,180,5.62,9397427,5817690,47971766,9397427,5.62,161.53,19.59,19.59,32412394165,19.96,19.96,32412394165 +현대힘스,460930,19,31000,2,1200,4.03,6513642,4488405,35479871,6513642,4.03,145.12,18.36,18.36,208703464200,18.98,18.98,208703464200 +디케이락,105740,20,10570,2,920,9.53,1873338,136039,10168513,1873338,9.53,1377.06,18.42,18.42,19964951645,18.58,18.58,19964951645 +오리엔트정공,065500,21,3270,2,210,6.86,5757873,7133703,31742912,5757873,6.86,80.71,18.14,18.14,18986684725,18.29,18.29,18986684725 +오리엔탈정공,014940,22,12010,2,1110,10.18,7950227,17329112,45573661,7950227,10.18,45.88,17.44,17.44,98929753860,18.07,18.07,98929753860 +화인베스틸,133820,23,2740,2,325,13.46,5626367,4095539,30826118,5626367,13.46,137.38,18.25,18.25,15212510142,18.01,18.01,15212510142 +원익홀딩스,030530,24,11340,2,2000,21.41,14195239,2797307,77237981,14195239,21.41,507.46,18.38,18.38,153408614990,17.51,17.51,153408614990 +세림B&G,340440,25,1769,2,93,5.55,4844827,456740,28378364,4844827,5.55,1060.74,17.07,17.07,8768770055,17.47,17.47,8768770055 +코아스,071950,26,8560,2,80,0.94,564268,689425,3290720,564268,0.94,81.85,17.15,17.15,4853516135,17.23,17.23,4853516135 +케이엔알시스템,199430,27,13510,2,630,4.89,1854309,812421,10877713,1854309,4.89,228.24,17.05,17.05,25093853440,17.08,17.08,25093853440 +1Q 샤오미밸류체인액티브,0094X0,28,10165,2,135,1.35,150722,256290,900000,150722,1.35,58.81,16.75,16.75,1520918608,16.62,16.62,1520918608 +한선엔지니어링,452280,29,8950,2,780,9.55,2727620,176211,17268150,2727620,9.55,1547.93,15.80,15.80,25300642530,16.37,16.37,25300642530 +KS인더스트리,101000,30,2335,2,215,10.14,5467619,4583999,33446802,5467619,10.14,119.28,16.35,16.35,12702312930,16.26,16.26,12702312930 diff --git a/top30/20250909/top30-atvtr-20250909-114002.csv b/top30/20250909/top30-atvtr-20250909-114002.csv new file mode 100644 index 000000000000..d42286680567 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,937,2,170,22.16,28048840,19392232,26717799,28048840,22.16,144.64,104.98,104.98,25763614567,102.91,102.91,25763614567 +동방선기,099410,2,6180,2,1150,22.86,14240103,2921802,14000000,14240103,22.86,487.37,101.72,101.72,87383427365,101.00,101.00,87383427365 +씨피시스템,413630,3,2620,2,210,8.71,32488960,20158904,36436626,32488960,8.71,161.16,89.17,89.17,86423587404,90.53,90.53,86423587404 +한국선재,025550,4,4655,2,735,18.75,19105325,1563314,25514004,19105325,18.75,1222.10,74.88,74.88,87761906073,73.89,73.89,87761906073 +일승,333430,5,8480,1,1950,29.86,18276077,9315041,30726747,18276077,29.86,196.20,59.48,59.48,145683967925,55.91,55.91,145683967925 +뉴로핏,380550,6,15360,2,2200,16.72,6142029,790799,11554087,6142029,16.72,776.69,53.16,53.16,89469622500,50.41,50.41,89469622500 +엔케이,085310,7,1504,2,114,8.20,38551175,52126464,78880322,38551175,8.20,73.96,48.87,48.87,58222137323,49.08,49.08,58222137323 +오아,342870,8,14810,5,-3420,-18.76,2229257,0,5442619,2229257,-18.76,0.00,40.96,40.96,34183593735,42.41,42.41,34183593735 +미투온,201490,9,6320,2,520,8.97,12305504,1283763,30390092,12305504,8.97,958.55,40.49,40.49,77744735375,40.48,40.48,77744735375 +보성파워텍,006910,10,4272,2,317,8.02,19363619,2272404,49129824,19363619,8.02,852.12,39.41,39.41,82168054735,39.15,39.15,82168054735 +에스엠코어,007820,11,4740,2,380,8.72,7461766,980821,20033946,7461766,8.72,760.77,37.25,37.25,35574799723,37.46,37.46,35574799723 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10275,2,285,2.85,1079148,0,3000000,1079148,2.85,0.00,35.97,35.97,11081969223,35.95,35.95,11081969223 +클로봇,466100,13,22900,2,850,3.85,6424002,15234256,24764639,6424002,3.85,42.17,25.94,25.94,145102263675,25.59,25.59,145102263675 +ACE BYD밸류체인액티브,0079X0,14,12325,2,125,1.02,429798,1407894,1850000,429798,1.02,30.53,23.23,23.23,5289426657,23.20,23.20,5289426657 +케이에스피,073010,15,7530,2,690,10.09,9059736,6543712,40191250,9059736,10.09,138.45,22.54,22.54,69587939430,22.99,22.99,69587939430 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10460,2,220,2.15,231916,174780,1000000,231916,2.15,132.69,23.19,23.19,2404905911,22.99,22.99,2404905911 +화승알앤에이,378850,17,3805,5,-95,-2.44,4207148,11738910,18993623,4207148,-2.44,35.84,22.15,22.15,16448431653,22.76,22.76,16448431653 +동방,004140,18,3375,2,170,5.30,9454675,5817690,47971766,9454675,5.30,162.52,19.71,19.71,32606251405,20.14,20.14,32606251405 +현대힘스,460930,19,30950,2,1150,3.86,6548529,4488405,35479871,6548529,3.86,145.90,18.46,18.46,209782752450,19.10,19.10,209782752450 +디케이락,105740,20,10550,2,900,9.33,1895626,136039,10168513,1895626,9.33,1393.44,18.64,18.64,20199544175,18.83,18.83,20199544175 +코아스,071950,21,8750,2,270,3.18,627542,689425,3290720,627542,3.18,91.02,19.07,19.07,5412283295,18.80,18.80,5412283295 +오리엔트정공,065500,22,3275,2,215,7.03,5794988,7133703,31742912,5794988,7.03,81.23,18.26,18.26,19107947690,18.38,18.38,19107947690 +화인베스틸,133820,23,2760,2,345,14.29,5749902,4095539,30826118,5749902,14.29,140.39,18.65,18.65,15558170917,18.29,18.29,15558170917 +오리엔탈정공,014940,24,12050,2,1150,10.55,8005442,17329112,45573661,8005442,10.55,46.20,17.57,17.57,99595483060,18.14,18.14,99595483060 +원익홀딩스,030530,25,11350,2,2010,21.52,14405442,2797307,77237981,14405442,21.52,514.98,18.65,18.65,155800596750,17.77,17.77,155800596750 +세림B&G,340440,26,1767,2,91,5.43,4866131,456740,28378364,4866131,5.43,1065.41,17.15,17.15,8806301207,17.56,17.56,8806301207 +케이엔알시스템,199430,27,13400,2,520,4.04,1876031,812421,10877713,1876031,4.04,230.92,17.25,17.25,25385528740,17.42,17.42,25385528740 +1Q 샤오미밸류체인액티브,0094X0,28,10170,2,140,1.40,157032,256290,900000,157032,1.40,61.27,17.45,17.45,1585064703,17.32,17.32,1585064703 +한선엔지니어링,452280,29,8900,2,730,8.94,2764392,176211,17268150,2764392,8.94,1568.80,16.01,16.01,25628464320,16.68,16.68,25628464320 +HANARO 글로벌금채굴기업,473640,30,24110,2,315,1.32,116402,99342,700000,116402,1.32,117.17,16.63,16.63,2782393218,16.49,16.49,2782393218 diff --git a/top30/20250909/top30-atvtr-20250909-115002.csv b/top30/20250909/top30-atvtr-20250909-115002.csv new file mode 100644 index 000000000000..316ef7fe8be7 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,930,2,163,21.25,28217646,19392232,26717799,28217646,21.25,145.51,105.61,105.61,25921034522,104.32,104.32,25921034522 +동방선기,099410,2,6160,2,1130,22.47,14354699,2921802,14000000,14354699,22.47,491.30,102.53,102.53,88088903680,102.14,102.14,88088903680 +씨피시스템,413630,3,2675,2,265,11.00,33012267,20158904,36436626,33012267,11.00,163.76,90.60,90.60,87809629934,90.09,90.09,87809629934 +한국선재,025550,4,4635,2,715,18.24,19419973,1563314,25514004,19419973,18.24,1242.23,76.11,76.11,89220814972,75.45,75.45,89220814972 +뉴로핏,380550,5,15610,2,2450,18.62,7328854,790799,11554087,7328854,18.62,926.77,63.43,63.43,108012621215,59.89,59.89,108012621215 +일승,333430,6,8480,1,1950,29.86,18294954,9315041,30726747,18294954,29.86,196.40,59.54,59.54,145844044885,55.97,55.97,145844044885 +엔케이,085310,7,1499,2,109,7.84,38827538,52126464,78880322,38827538,7.84,74.49,49.22,49.22,58636314511,49.59,49.59,58636314511 +오아,342870,8,14850,5,-3380,-18.54,2252539,0,5442619,2252539,-18.54,0.00,41.39,41.39,34528191540,42.72,42.72,34528191540 +미투온,201490,9,6460,2,660,11.38,12984607,1283763,30390092,12984607,11.38,1011.45,42.73,42.73,82103123920,41.82,41.82,82103123920 +보성파워텍,006910,10,4270,2,315,7.96,20449409,2272404,49129824,20449409,7.96,899.90,41.62,41.62,86799746515,41.38,41.38,86799746515 +에스엠코어,007820,11,4695,2,335,7.68,7550039,980821,20033946,7550039,7.68,769.77,37.69,37.69,35991306583,38.26,38.26,35991306583 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10275,2,285,2.85,1097930,0,3000000,1097930,2.85,0.00,36.60,36.60,11274876724,36.58,36.58,11274876724 +클로봇,466100,13,22950,2,900,4.08,6600144,15234256,24764639,6600144,4.08,43.32,26.65,26.65,149136747375,26.24,26.24,149136747375 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10475,2,235,2.29,252004,174780,1000000,252004,2.29,144.18,25.20,25.20,2615227711,24.97,24.97,2615227711 +ACE BYD밸류체인액티브,0079X0,15,12320,2,120,0.98,436679,1407894,1850000,436679,0.98,31.02,23.60,23.60,5374231727,23.58,23.58,5374231727 +케이에스피,073010,16,7530,2,690,10.09,9105780,6543712,40191250,9105780,10.09,139.15,22.66,22.66,69934622030,23.11,23.11,69934622030 +화승알앤에이,378850,17,3810,5,-90,-2.31,4223388,11738910,18993623,4223388,-2.31,35.98,22.24,22.24,16510385694,22.82,22.82,16510385694 +코아스,071950,18,8460,5,-20,-0.24,684249,689425,3290720,684249,-0.24,99.25,20.79,20.79,5898033115,21.19,21.19,5898033115 +동방,004140,19,3370,2,165,5.15,9508220,5817690,47971766,9508220,5.15,163.44,19.82,19.82,32786818090,20.28,20.28,32786818090 +현대힘스,460930,20,31100,2,1300,4.36,6569080,4488405,35479871,6569080,4.36,146.36,18.51,18.51,210419603400,19.07,19.07,210419603400 +디케이락,105740,21,10600,2,950,9.84,1901431,136039,10168513,1901431,9.84,1397.71,18.70,18.70,20260991715,18.80,18.80,20260991715 +화인베스틸,133820,22,2755,2,340,14.08,5811849,4095539,30826118,5811849,14.08,141.91,18.85,18.85,15728022187,18.52,18.52,15728022187 +오리엔트정공,065500,23,3280,2,220,7.19,5829045,7133703,31742912,5829045,7.19,81.71,18.36,18.36,19219952272,18.46,18.46,19219952272 +오리엔탈정공,014940,24,12160,2,1260,11.56,8095942,17329112,45573661,8095942,11.56,46.72,17.76,17.76,100693751955,18.17,18.17,100693751955 +원익홀딩스,030530,25,11290,2,1950,20.88,14541748,2797307,77237981,14541748,20.88,519.85,18.83,18.83,157340826635,18.04,18.04,157340826635 +세림B&G,340440,26,1765,2,89,5.31,4883640,456740,28378364,4883640,5.31,1069.24,17.21,17.21,8837141613,17.64,17.64,8837141613 +케이엔알시스템,199430,27,13400,2,520,4.04,1887456,812421,10877713,1887456,4.04,232.32,17.35,17.35,25538757370,17.52,17.52,25538757370 +1Q 샤오미밸류체인액티브,0094X0,28,10180,2,150,1.50,157941,256290,900000,157941,1.50,61.63,17.55,17.55,1594318538,17.40,17.40,1594318538 +KS인더스트리,101000,29,2310,2,190,8.96,5602935,4583999,33446802,5602935,8.96,122.23,16.75,16.75,13016699125,16.85,16.85,13016699125 +한선엔지니어링,452280,30,8930,2,760,9.30,2777699,176211,17268150,2777699,9.30,1576.35,16.09,16.09,25746981480,16.70,16.70,25746981480 diff --git a/top30/20250909/top30-atvtr-20250909-120001.csv b/top30/20250909/top30-atvtr-20250909-120001.csv new file mode 100644 index 000000000000..dd09beb93a76 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,928,2,161,20.99,28285945,19392232,26717799,28285945,20.99,145.86,105.87,105.87,25984416012,104.80,104.80,25984416012 +동방선기,099410,2,6130,2,1100,21.87,14447155,2921802,14000000,14447155,21.87,494.46,103.19,103.19,88654987660,103.30,103.30,88654987660 +씨피시스템,413630,3,2630,2,220,9.13,33394767,20158904,36436626,33394767,9.13,165.66,91.65,91.65,88826024826,92.69,92.69,88826024826 +한국선재,025550,4,4585,2,665,16.96,19967814,1563314,25514004,19967814,16.96,1277.27,78.26,78.26,91732466571,78.42,78.42,91732466571 +뉴로핏,380550,5,15440,2,2280,17.33,7746158,790799,11554087,7746158,17.33,979.54,67.04,67.04,114509555605,64.19,64.19,114509555605 +일승,333430,6,8480,1,1950,29.86,18309940,9315041,30726747,18309940,29.86,196.56,59.59,59.59,145971126165,56.02,56.02,145971126165 +엔케이,085310,7,1488,2,98,7.05,39292435,52126464,78880322,39292435,7.05,75.38,49.81,49.81,59329131464,50.55,50.55,59329131464 +미투온,201490,8,6360,2,560,9.66,13672832,1283763,30390092,13672832,9.66,1065.06,44.99,44.99,86533093965,44.77,44.77,86533093965 +보성파워텍,006910,9,4285,2,330,8.34,21785135,2272404,49129824,21785135,8.34,958.68,44.34,44.34,92554009190,43.96,43.96,92554009190 +오아,342870,10,14800,5,-3430,-18.82,2264494,0,5442619,2264494,-18.82,0.00,41.61,41.61,34705249070,43.08,43.08,34705249070 +에스엠코어,007820,11,4690,2,330,7.57,7579628,980821,20033946,7579628,7.57,772.78,37.83,37.83,36130125858,38.45,38.45,36130125858 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10275,2,285,2.85,1117350,0,3000000,1117350,2.85,0.00,37.24,37.24,11474350378,37.22,37.22,11474350378 +클로봇,466100,13,22800,2,750,3.40,6673593,15234256,24764639,6673593,3.40,43.81,26.95,26.95,150818485525,26.71,26.71,150818485525 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10480,2,240,2.34,252466,174780,1000000,252466,2.34,144.45,25.25,25.25,2620066466,25.00,25.00,2620066466 +ACE BYD밸류체인액티브,0079X0,15,12320,2,120,0.98,442080,1407894,1850000,442080,0.98,31.40,23.90,23.90,5440742612,23.87,23.87,5440742612 +케이에스피,073010,16,7520,2,680,9.94,9164318,6543712,40191250,9164318,9.94,140.05,22.80,22.80,70372815555,23.28,23.28,70372815555 +화승알앤에이,378850,17,3795,5,-105,-2.69,4252593,11738910,18993623,4252593,-2.69,36.23,22.39,22.39,16621486561,23.06,23.06,16621486561 +코아스,071950,18,8450,5,-30,-0.35,714043,689425,3290720,714043,-0.35,103.57,21.70,21.70,6151581505,22.12,22.12,6151581505 +동방,004140,19,3365,2,160,4.99,9549203,5817690,47971766,9549203,4.99,164.14,19.91,19.91,32924894485,20.40,20.40,32924894485 +PLUS 미국나스닥100미국채혼합50,0089B0,20,10030,5,-15,-0.15,173511,190972,900000,173511,-0.15,90.86,19.28,19.28,1739657231,19.27,19.27,1739657231 +현대힘스,460930,21,30900,2,1100,3.69,6595762,4488405,35479871,6595762,3.69,146.95,18.59,18.59,211246697300,19.27,19.27,211246697300 +디케이락,105740,22,10650,2,1000,10.36,1926535,136039,10168513,1926535,10.36,1416.16,18.95,18.95,20527415815,18.96,18.96,20527415815 +오리엔트정공,065500,23,3260,2,200,6.54,5859999,7133703,31742912,5859999,6.54,82.15,18.46,18.46,19321033301,18.67,18.67,19321033301 +화인베스틸,133820,24,2770,2,355,14.70,5836844,4095539,30826118,5836844,14.70,142.52,18.93,18.93,15796974397,18.50,18.50,15796974397 +오리엔탈정공,014940,25,12080,2,1180,10.83,8169733,17329112,45573661,8169733,10.83,47.14,17.93,17.93,101587541300,18.45,18.45,101587541300 +원익홀딩스,030530,26,11420,2,2080,22.27,14793269,2797307,77237981,14793269,22.27,528.84,19.15,19.15,160214068430,18.16,18.16,160214068430 +1Q 샤오미밸류체인액티브,0094X0,27,10170,2,140,1.40,161399,256290,900000,161399,1.40,62.98,17.93,17.93,1629482858,17.80,17.80,1629482858 +세림B&G,340440,28,1776,2,100,5.97,4944772,456740,28378364,4944772,5.97,1082.62,17.42,17.42,8944511585,17.75,17.75,8944511585 +케이엔알시스템,199430,29,13380,2,500,3.88,1900356,812421,10877713,1900356,3.88,233.91,17.47,17.47,25711264950,17.67,17.67,25711264950 +한국주강,025890,30,2040,2,236,13.08,1902121,7172,11309259,1902121,13.08,9999.99,16.82,16.82,4002483579,17.35,17.35,4002483579 diff --git a/top30/20250909/top30-atvtr-20250909-121001.csv b/top30/20250909/top30-atvtr-20250909-121001.csv new file mode 100644 index 000000000000..14878b2bd67e --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,896,2,129,16.82,29200676,19392232,26717799,29200676,16.82,150.58,109.29,109.29,26814336656,112.01,112.01,26814336656 +동방선기,099410,2,6150,2,1120,22.27,14503147,2921802,14000000,14503147,22.27,496.38,103.59,103.59,88998730705,103.37,103.37,88998730705 +씨피시스템,413630,3,2655,2,245,10.17,33659398,20158904,36436626,33659398,10.17,166.97,92.38,92.38,89522734257,92.54,92.54,89522734257 +한국선재,025550,4,4545,2,625,15.94,20174920,1563314,25514004,20174920,15.94,1290.52,79.07,79.07,92677874319,79.92,79.92,92677874319 +뉴로핏,380550,5,15780,2,2620,19.91,8394648,790799,11554087,8394648,19.91,1061.54,72.66,72.66,124718222660,68.40,68.40,124718222660 +일승,333430,6,8480,1,1950,29.86,18318592,9315041,30726747,18318592,29.86,196.66,59.62,59.62,146044495125,56.05,56.05,146044495125 +엔케이,085310,7,1486,2,96,6.91,39451802,52126464,78880322,39451802,6.91,75.68,50.01,50.01,59566805380,50.82,50.82,59566805380 +보성파워텍,006910,8,4295,2,340,8.60,22533832,2272404,49129824,22533832,8.60,991.63,45.87,45.87,95776800057,45.39,45.39,95776800057 +미투온,201490,9,6450,2,650,11.21,13893945,1283763,30390092,13893945,11.21,1082.28,45.72,45.72,87948864310,44.87,44.87,87948864310 +오아,342870,10,14880,5,-3350,-18.38,2276398,0,5442619,2276398,-18.38,0.00,41.83,41.83,34882311875,43.07,43.07,34882311875 +에스엠코어,007820,11,4685,2,325,7.45,7606739,980821,20033946,7606739,7.45,775.55,37.97,37.97,36256991279,38.63,38.63,36256991279 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10280,2,290,2.90,1146093,0,3000000,1146093,2.90,0.00,38.20,38.20,11769702795,38.16,38.16,11769702795 +클로봇,466100,13,22750,2,700,3.17,6733343,15234256,24764639,6733343,3.17,44.20,27.19,27.19,152182186600,27.01,27.01,152182186600 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10465,2,225,2.20,257982,174780,1000000,257982,2.20,147.60,25.80,25.80,2677783166,25.59,25.59,2677783166 +ACE BYD밸류체인액티브,0079X0,15,12295,2,95,0.78,449437,1407894,1850000,449437,0.78,31.92,24.29,24.29,5531386442,24.32,24.32,5531386442 +코아스,071950,16,8320,5,-160,-1.89,758116,689425,3290720,758116,-1.89,109.96,23.04,23.04,6523116550,23.83,23.83,6523116550 +화승알앤에이,378850,17,3775,5,-125,-3.21,4324028,11738910,18993623,4324028,-3.21,36.84,22.77,22.77,16891062578,23.56,23.56,16891062578 +케이에스피,073010,18,7480,2,640,9.36,9221092,6543712,40191250,9221092,9.36,140.92,22.94,22.94,70799628285,23.55,23.55,70799628285 +동방,004140,19,3355,2,150,4.68,9592140,5817690,47971766,9592140,4.68,164.88,20.00,20.00,33069202228,20.55,20.55,33069202228 +PLUS 미국나스닥100미국채혼합50,0089B0,20,10030,5,-15,-0.15,175023,190972,900000,175023,-0.15,91.65,19.45,19.45,1754822591,19.44,19.44,1754822591 +현대힘스,460930,21,31100,2,1300,4.36,6623226,4488405,35479871,6623226,4.36,147.56,18.67,18.67,212101052975,19.22,19.22,212101052975 +디케이락,105740,22,10600,2,950,9.84,1937185,136039,10168513,1937185,9.84,1423.99,19.05,19.05,20640711095,19.15,19.15,20640711095 +오리엔트정공,065500,23,3250,2,190,6.21,5898591,7133703,31742912,5898591,6.21,82.69,18.58,18.58,19446700601,18.85,18.85,19446700601 +1Q 샤오미밸류체인액티브,0094X0,24,10145,2,115,1.15,168379,256290,900000,168379,1.15,65.70,18.71,18.71,1700358603,18.62,18.62,1700358603 +오리엔탈정공,014940,25,12090,2,1190,10.92,8220480,17329112,45573661,8220480,10.92,47.44,18.04,18.04,102202483505,18.55,18.55,102202483505 +화인베스틸,133820,26,2790,2,375,15.53,5877123,4095539,30826118,5877123,15.53,143.50,19.07,19.07,15908760827,18.50,18.50,15908760827 +원익홀딩스,030530,27,11410,2,2070,22.16,15009908,2797307,77237981,15009908,22.16,536.58,19.43,19.43,162689025260,18.46,18.46,162689025260 +한국주강,025890,28,2010,2,206,11.42,1958846,7172,11309259,1958846,11.42,9999.99,17.32,17.32,4117899884,18.12,18.12,4117899884 +케이엔알시스템,199430,29,13360,2,480,3.73,1922364,812421,10877713,1922364,3.73,236.62,17.67,17.67,26005473870,17.89,17.89,26005473870 +세림B&G,340440,30,1765,2,89,5.31,4950131,456740,28378364,4950131,5.31,1083.80,17.44,17.44,8953965075,17.88,17.88,8953965075 diff --git a/top30/20250909/top30-atvtr-20250909-122002.csv b/top30/20250909/top30-atvtr-20250909-122002.csv new file mode 100644 index 000000000000..857b2a53fcfc --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,917,2,150,19.56,29774771,19392232,26717799,29774771,19.56,153.54,111.44,111.44,27336696659,111.58,111.58,27336696659 +동방선기,099410,2,6140,2,1110,22.07,14552850,2921802,14000000,14552850,22.07,498.08,103.95,103.95,89303214850,103.89,103.89,89303214850 +씨피시스템,413630,3,2640,2,230,9.54,33806731,20158904,36436626,33806731,9.54,167.70,92.78,92.78,89911132804,93.47,93.47,89911132804 +한국선재,025550,4,4570,2,650,16.58,20431127,1563314,25514004,20431127,16.58,1306.91,80.08,80.08,93841826699,80.48,80.48,93841826699 +뉴로핏,380550,5,15790,2,2630,19.98,8757566,790799,11554087,8757566,19.98,1107.43,75.80,75.80,130430373855,71.49,71.49,130430373855 +일승,333430,6,8480,1,1950,29.86,18341145,9315041,30726747,18341145,29.86,196.90,59.69,59.69,146235744565,56.12,56.12,146235744565 +엔케이,085310,7,1497,2,107,7.70,39975103,52126464,78880322,39975103,7.70,76.69,50.68,50.68,60352543632,51.11,51.11,60352543632 +오아,342870,8,15850,5,-2380,-13.06,2850568,0,5442619,2850568,-13.06,0.00,52.37,52.37,43863254120,50.85,50.85,43863254120 +미투온,201490,9,6420,2,620,10.69,15308276,1283763,30390092,15308276,10.69,1192.45,50.37,50.37,97104276025,49.77,49.77,97104276025 +보성파워텍,006910,10,4215,2,260,6.57,23971240,2272404,49129824,23971240,6.57,1054.88,48.79,48.79,101853427424,49.19,49.19,101853427424 +에스엠코어,007820,11,4680,2,320,7.34,7650065,980821,20033946,7650065,7.34,779.97,38.19,38.19,36459695834,38.89,38.89,36459695834 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10285,2,295,2.95,1161692,0,3000000,1161692,2.95,0.00,38.72,38.72,11930060896,38.66,38.66,11930060896 +클로봇,466100,13,22850,2,800,3.63,6822091,15234256,24764639,6822091,3.63,44.78,27.55,27.55,154209705675,27.25,27.25,154209705675 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10440,2,200,1.95,259278,174780,1000000,259278,1.95,148.35,25.93,25.93,2691329541,25.78,25.78,2691329541 +ACE BYD밸류체인액티브,0079X0,15,12295,2,95,0.78,476269,1407894,1850000,476269,0.78,33.83,25.74,25.74,5861378375,25.77,25.77,5861378375 +코아스,071950,16,8400,5,-80,-0.94,781550,689425,3290720,781550,-0.94,113.36,23.75,23.75,6720857550,24.31,24.31,6720857550 +케이에스피,073010,17,7405,2,565,8.26,9373793,6543712,40191250,9373793,8.26,143.25,23.32,23.32,71937432445,24.17,24.17,71937432445 +화승알앤에이,378850,18,3810,5,-90,-2.31,4344866,11738910,18993623,4344866,-2.31,37.01,22.88,22.88,16970206733,23.45,23.45,16970206733 +동방,004140,19,3357,2,152,4.74,9642548,5817690,47971766,9642548,4.74,165.75,20.10,20.10,33238277215,20.64,20.64,33238277215 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10230,2,100,0.99,203353,362281,1000000,203353,0.99,56.13,20.34,20.34,2075128608,20.28,20.28,2075128608 +PLUS 미국나스닥100미국채혼합50,0089B0,21,10030,5,-15,-0.15,175447,190972,900000,175447,-0.15,91.87,19.49,19.49,1759075311,19.49,19.49,1759075311 +현대힘스,460930,22,31050,2,1250,4.19,6649316,4488405,35479871,6649316,4.19,148.14,18.74,18.74,212911667875,19.33,19.33,212911667875 +디케이락,105740,23,10590,2,940,9.74,1942550,136039,10168513,1942550,9.74,1427.94,19.10,19.10,20697537635,19.22,19.22,20697537635 +1Q 샤오미밸류체인액티브,0094X0,24,10140,2,110,1.10,171503,256290,900000,171503,1.10,66.92,19.06,19.06,1732069373,18.98,18.98,1732069373 +오리엔트정공,065500,25,3260,2,200,6.54,5928201,7133703,31742912,5928201,6.54,83.10,18.68,18.68,19543037035,18.89,18.89,19543037035 +오리엔탈정공,014940,26,12030,2,1130,10.37,8273193,17329112,45573661,8273193,10.37,47.74,18.15,18.15,102837790750,18.76,18.76,102837790750 +화인베스틸,133820,27,2775,2,360,14.91,5919190,4095539,30826118,5919190,14.91,144.53,19.20,19.20,16026034297,18.73,18.73,16026034297 +원익홀딩스,030530,28,11540,2,2200,23.55,15291498,2797307,77237981,15291498,23.55,546.65,19.80,19.80,165929174000,18.62,18.62,165929174000 +한국주강,025890,29,2045,2,241,13.36,2022140,7172,11309259,2022140,13.36,9999.99,17.88,17.88,4248528699,18.37,18.37,4248528699 +세림B&G,340440,30,1754,2,78,4.65,4984887,456740,28378364,4984887,4.65,1091.41,17.57,17.57,9014853055,18.11,18.11,9014853055 diff --git a/top30/20250909/top30-atvtr-20250909-123002.csv b/top30/20250909/top30-atvtr-20250909-123002.csv new file mode 100644 index 000000000000..c5a9446e3ce3 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,907,2,140,18.25,30053895,19392232,26717799,30053895,18.25,154.98,112.49,112.49,27590105026,113.85,113.85,27590105026 +동방선기,099410,2,6160,2,1130,22.47,14618438,2921802,14000000,14618438,22.47,500.32,104.42,104.42,89705592190,104.02,104.02,89705592190 +씨피시스템,413630,3,2710,2,300,12.45,34644189,20158904,36436626,34644189,12.45,171.86,95.08,95.08,92169861364,93.34,93.34,92169861364 +한국선재,025550,4,4605,2,685,17.47,20714419,1563314,25514004,20714419,17.47,1325.03,81.19,81.19,95135332439,80.97,80.97,95135332439 +뉴로핏,380550,5,15690,2,2530,19.22,8982890,790799,11554087,8982890,19.22,1135.93,77.75,77.75,133952443755,73.89,73.89,133952443755 +오아,342870,6,16010,5,-2220,-12.18,3571974,0,5442619,3571974,-12.18,0.00,65.63,65.63,55453460145,63.64,63.64,55453460145 +일승,333430,7,8480,1,1950,29.86,18348337,9315041,30726747,18348337,29.86,196.98,59.71,59.71,146296732725,56.15,56.15,146296732725 +엔케이,085310,8,1489,2,99,7.12,40136918,52126464,78880322,40136918,7.12,77.00,50.88,50.88,60594034307,51.59,51.59,60594034307 +보성파워텍,006910,9,4180,2,225,5.69,24514664,2272404,49129824,24514664,5.69,1078.80,49.90,49.90,104130541917,50.71,50.71,104130541917 +미투온,201490,10,6400,2,600,10.34,15523176,1283763,30390092,15523176,10.34,1209.19,51.08,51.08,98475173595,50.63,50.63,98475173595 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10300,2,310,3.10,1180901,0,3000000,1180901,3.10,0.00,39.36,39.36,12127807707,39.25,39.25,12127807707 +에스엠코어,007820,12,4740,2,380,8.72,7734956,980821,20033946,7734956,8.72,788.62,38.61,38.61,36861745464,38.82,38.82,36861745464 +ACE BYD밸류체인액티브,0079X0,13,12290,2,90,0.74,512679,1407894,1850000,512679,0.74,36.41,27.71,27.71,6308785683,27.75,27.75,6308785683 +클로봇,466100,14,23150,2,1100,4.99,6981020,15234256,24764639,6981020,4.99,45.82,28.19,28.19,157868816400,27.54,27.54,157868816400 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10440,2,200,1.95,260345,174780,1000000,260345,1.95,148.96,26.03,26.03,2702469241,25.89,25.89,2702469241 +코아스,071950,16,8380,5,-100,-1.18,803733,689425,3290720,803733,-1.18,116.58,24.42,24.42,6906365495,25.04,25.04,6906365495 +케이에스피,073010,17,7320,2,480,7.02,9582148,6543712,40191250,9582148,7.02,146.43,23.84,23.84,73475259040,24.97,24.97,73475259040 +화승알앤에이,378850,18,3810,5,-90,-2.31,4364641,11738910,18993623,4364641,-2.31,37.18,22.98,22.98,17045386653,23.55,23.55,17045386653 +1Q 샤오미밸류체인액티브,0094X0,19,10145,2,115,1.15,198033,256290,900000,198033,1.15,77.27,22.00,22.00,2001191733,21.92,21.92,2001191733 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10230,2,100,0.99,212398,362281,1000000,212398,0.99,58.63,21.24,21.24,2167647503,21.19,21.19,2167647503 +동방,004140,21,3360,2,155,4.84,9714272,5817690,47971766,9714272,4.84,166.98,20.25,20.25,33478472735,20.77,20.77,33478472735 +PLUS 미국나스닥100미국채혼합50,0089B0,22,10040,5,-5,-0.05,178947,190972,900000,178947,-0.05,93.70,19.88,19.88,1794205311,19.86,19.86,1794205311 +한국주강,025890,23,1986,2,182,10.09,2121661,7172,11309259,2121661,10.09,9999.99,18.76,18.76,4448032725,19.80,19.80,4448032725 +현대힘스,460930,24,30700,2,900,3.02,6688178,4488405,35479871,6688178,3.02,149.01,18.85,18.85,214110844650,19.66,19.66,214110844650 +오리엔탈정공,014940,25,11870,2,970,8.90,8487153,17329112,45573661,8487153,8.90,48.98,18.62,18.62,105392597720,19.48,19.48,105392597720 +디케이락,105740,26,10560,2,910,9.43,1952104,136039,10168513,1952104,9.43,1434.96,19.20,19.20,20798513125,19.37,19.37,20798513125 +원익홀딩스,030530,27,11680,2,2340,25.05,15961033,2797307,77237981,15961033,25.05,570.59,20.66,20.66,173742722620,19.26,19.26,173742722620 +오리엔트정공,065500,28,3245,2,185,6.05,5966677,7133703,31742912,5966677,6.05,83.64,18.80,18.80,19667982675,19.09,19.09,19667982675 +화인베스틸,133820,29,2840,2,425,17.60,6012713,4095539,30826118,6012713,17.60,146.81,19.51,19.51,16288126672,18.61,18.61,16288126672 +케이엔알시스템,199430,30,13510,2,630,4.89,2012102,812421,10877713,2012102,4.89,247.67,18.50,18.50,27214494905,18.52,18.52,27214494905 diff --git a/top30/20250909/top30-atvtr-20250909-124001.csv b/top30/20250909/top30-atvtr-20250909-124001.csv new file mode 100644 index 000000000000..21935c5f501f --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,902,2,135,17.60,30341406,19392232,26717799,30341406,17.60,156.46,113.56,113.56,27848888344,115.56,115.56,27848888344 +동방선기,099410,2,6160,2,1130,22.47,14738097,2921802,14000000,14738097,22.47,504.42,105.27,105.27,90443038830,104.87,104.87,90443038830 +씨피시스템,413630,3,2645,2,235,9.75,35210642,20158904,36436626,35210642,9.75,174.67,96.64,96.64,93681965092,97.21,97.21,93681965092 +한국선재,025550,4,4520,2,600,15.31,21045574,1563314,25514004,21045574,15.31,1346.22,82.49,82.49,96649461885,83.81,83.81,96649461885 +뉴로핏,380550,5,16110,2,2950,22.42,9836645,790799,11554087,9836645,22.42,1243.89,85.14,85.14,147619469100,79.31,79.31,147619469100 +오아,342870,6,15820,5,-2410,-13.22,3987219,0,5442619,3987219,-13.22,0.00,73.26,73.26,61954863080,71.96,71.96,61954863080 +일승,333430,7,8480,1,1950,29.86,18360157,9315041,30726747,18360157,29.86,197.10,59.75,59.75,146396966325,56.18,56.18,146396966325 +엔케이,085310,8,1481,2,91,6.55,40482547,52126464,78880322,40482547,6.55,77.66,51.32,51.32,61106637954,52.31,52.31,61106637954 +미투온,201490,9,6450,2,650,11.21,16020851,1283763,30390092,16020851,11.21,1247.96,52.72,52.72,101692097330,51.88,51.88,101692097330 +보성파워텍,006910,10,4195,2,240,6.07,24920628,2272404,49129824,24920628,6.07,1096.66,50.72,50.72,105832470567,51.35,51.35,105832470567 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10300,2,310,3.10,1199974,0,3000000,1199974,3.10,0.00,40.00,40.00,12324259607,39.88,39.88,12324259607 +에스엠코어,007820,12,4700,2,340,7.80,7769504,980821,20033946,7769504,7.80,792.14,38.78,38.78,37024870889,39.32,39.32,37024870889 +클로봇,466100,13,22900,2,850,3.85,7083855,15234256,24764639,7083855,3.85,46.50,28.60,28.60,160233936275,28.25,28.25,160233936275 +ACE BYD밸류체인액티브,0079X0,14,12290,2,90,0.74,516737,1407894,1850000,516737,0.74,36.70,27.93,27.93,6358689123,27.97,27.97,6358689123 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10435,2,195,1.90,262642,174780,1000000,262642,1.90,150.27,26.26,26.26,2726459546,26.13,26.13,2726459546 +케이에스피,073010,16,7340,2,500,7.31,9734212,6543712,40191250,9734212,7.31,148.76,24.22,24.22,74587854120,25.28,25.28,74587854120 +코아스,071950,17,8380,5,-100,-1.18,810704,689425,3290720,810704,-1.18,117.59,24.64,24.64,6964839745,25.26,25.26,6964839745 +화승알앤에이,378850,18,3805,5,-95,-2.44,4369212,11738910,18993623,4369212,-2.44,37.22,23.00,23.00,17062770688,23.61,23.61,17062770688 +1Q 샤오미밸류체인액티브,0094X0,19,10125,2,95,0.95,211026,256290,900000,211026,0.95,82.34,23.45,23.45,2132957288,23.41,23.41,2132957288 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10235,2,105,1.04,221168,362281,1000000,221168,1.04,61.05,22.12,22.12,2257342588,22.06,22.06,2257342588 +에스피시스템스,317830,21,9850,2,780,8.60,2358497,583162,10773818,2358497,8.60,404.43,21.89,21.89,22807617995,21.49,21.49,22807617995 +동방,004140,22,3335,2,130,4.06,9794347,5817690,47971766,9794347,4.06,168.35,20.42,20.42,33746257095,21.09,21.09,33746257095 +PLUS 미국나스닥100미국채혼합50,0089B0,23,10035,5,-10,-0.10,180484,190972,900000,180484,-0.10,94.51,20.05,20.05,1809629141,20.04,20.04,1809629141 +현대힘스,460930,24,30700,2,900,3.02,6741290,4488405,35479871,6741290,3.02,150.19,19.00,19.00,215741568425,19.81,19.81,215741568425 +오리엔탈정공,014940,25,11950,2,1050,9.63,8678615,17329112,45573661,8678615,9.63,50.08,19.04,19.04,107676558390,19.77,19.77,107676558390 +한국주강,025890,26,2040,2,236,13.08,2177352,7172,11309259,2177352,13.08,9999.99,19.25,19.25,4561177557,19.77,19.77,4561177557 +원익홀딩스,030530,27,11600,2,2260,24.20,16208174,2797307,77237981,16208174,24.20,579.42,20.98,20.98,176609163600,19.71,19.71,176609163600 +화인베스틸,133820,28,2765,2,350,14.49,6165717,4095539,30826118,6165717,14.49,150.55,20.00,20.00,16716751840,19.61,19.61,16716751840 +디케이락,105740,29,10620,2,970,10.05,1963406,136039,10168513,1963406,10.05,1443.27,19.31,19.31,20917907525,19.37,19.37,20917907525 +오리엔트정공,065500,30,3245,2,185,6.05,6002258,7133703,31742912,6002258,6.05,84.14,18.91,18.91,19783387943,19.21,19.21,19783387943 diff --git a/top30/20250909/top30-atvtr-20250909-125001.csv b/top30/20250909/top30-atvtr-20250909-125001.csv new file mode 100644 index 000000000000..5b424c873e5b --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,927,2,160,20.86,31047419,19392232,26717799,31047419,20.86,160.10,116.21,116.21,28500162486,115.07,115.07,28500162486 +동방선기,099410,2,6050,2,1020,20.28,14979709,2921802,14000000,14979709,20.28,512.69,107.00,107.00,91913275325,108.52,108.52,91913275325 +씨피시스템,413630,3,2600,2,190,7.88,35553024,20158904,36436626,35553024,7.88,176.36,97.57,97.57,94579233526,99.84,99.84,94579233526 +뉴로핏,380550,4,15860,2,2700,20.52,10316780,790799,11554087,10316780,20.52,1304.60,89.29,89.29,155288821990,84.74,84.74,155288821990 +한국선재,025550,5,4530,2,610,15.56,21230109,1563314,25514004,21230109,15.56,1358.02,83.21,83.21,97483824195,84.34,84.34,97483824195 +오아,342870,6,15460,5,-2770,-15.19,4143853,0,5442619,4143853,-15.19,0.00,76.14,76.14,64398866935,76.54,76.54,64398866935 +일승,333430,7,8480,1,1950,29.86,18370376,9315041,30726747,18370376,29.86,197.21,59.79,59.79,146483623445,56.22,56.22,146483623445 +엔케이,085310,8,1466,2,76,5.47,40904641,52126464,78880322,40904641,5.47,78.47,51.86,51.86,61728740221,53.38,53.38,61728740221 +미투온,201490,9,6430,2,630,10.86,16221538,1283763,30390092,16221538,10.86,1263.59,53.38,53.38,102985245005,52.70,52.70,102985245005 +보성파워텍,006910,10,4270,2,315,7.96,25756417,2272404,49129824,25756417,7.96,1133.44,52.43,52.43,109377437149,52.14,52.14,109377437149 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10295,2,305,3.05,1230114,0,3000000,1230114,3.05,0.00,41.00,41.00,12634663410,40.91,40.91,12634663410 +에스엠코어,007820,12,4710,2,350,8.03,7796942,980821,20033946,7796942,8.03,794.94,38.92,38.92,37153543304,39.37,39.37,37153543304 +클로봇,466100,13,22850,2,800,3.63,7144508,15234256,24764639,7144508,3.63,46.90,28.85,28.85,161620736900,28.56,28.56,161620736900 +ACE BYD밸류체인액티브,0079X0,14,12275,2,75,0.61,517317,1407894,1850000,517317,0.61,36.74,27.96,27.96,6365809423,28.03,28.03,6365809423 +코아스,071950,15,8160,5,-320,-3.77,844468,689425,3290720,844468,-3.77,122.49,25.66,25.66,7241847860,26.97,26.97,7241847860 +케이에스피,073010,16,7110,2,270,3.95,9988458,6543712,40191250,9988458,3.95,152.64,24.85,24.85,76430325205,26.75,26.75,76430325205 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10430,2,190,1.86,264546,174780,1000000,264546,1.86,151.36,26.45,26.45,2746317141,26.33,26.33,2746317141 +1Q 샤오미밸류체인액티브,0094X0,18,10125,2,95,0.95,223021,256290,900000,223021,0.95,87.02,24.78,24.78,2254401603,24.74,24.74,2254401603 +화승알앤에이,378850,19,3820,5,-80,-2.05,4387632,11738910,18993623,4387632,-2.05,37.38,23.10,23.10,17133144178,23.61,23.61,17133144178 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10235,2,105,1.04,231057,362281,1000000,231057,1.04,63.78,23.11,23.11,2358557568,23.04,23.04,2358557568 +에스피시스템스,317830,21,9770,2,700,7.72,2504367,583162,10773818,2504367,7.72,429.45,23.24,23.24,24237255585,23.03,23.03,24237255585 +동방,004140,22,3325,2,120,3.74,9895719,5817690,47971766,9895719,3.74,170.10,20.63,20.63,34084423207,21.37,21.37,34084423207 +현대힘스,460930,23,29900,2,100,0.34,6974158,4488405,35479871,6974158,0.34,155.38,19.66,19.66,222804657525,21.00,21.00,222804657525 +한국주강,025890,24,1993,2,189,10.48,2213053,7172,11309259,2213053,10.48,9999.99,19.57,19.57,4633079777,20.56,20.56,4633079777 +오리엔탈정공,014940,25,11740,2,840,7.71,8835127,17329112,45573661,8835127,7.71,50.98,19.39,19.39,109529611365,20.47,20.47,109529611365 +화인베스틸,133820,26,2735,2,320,13.25,6253399,4095539,30826118,6253399,13.25,152.69,20.29,20.29,16957671299,20.11,20.11,16957671299 +원익홀딩스,030530,27,11510,2,2170,23.23,16390192,2797307,77237981,16390192,23.23,585.93,21.22,21.22,178708529775,20.10,20.10,178708529775 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10035,5,-10,-0.10,180484,190972,900000,180484,-0.10,94.51,20.05,20.05,1809629141,20.04,20.04,1809629141 +RISE 코리아금융고배당,498860,29,13895,2,265,1.94,1999324,30989,10100000,1999324,1.94,6451.72,19.80,19.80,27729681181,19.76,19.76,27729681181 +오리엔트정공,065500,30,3215,2,155,5.07,6104083,7133703,31742912,6104083,5.07,85.57,19.23,19.23,20111502157,19.71,19.71,20111502157 diff --git a/top30/20250909/top30-atvtr-20250909-130002.csv b/top30/20250909/top30-atvtr-20250909-130002.csv new file mode 100644 index 000000000000..9905e5e407fe --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,937,2,170,22.16,31827478,19392232,26717799,31827478,22.16,164.12,119.12,119.12,29232523052,116.77,116.77,29232523052 +동방선기,099410,2,6120,2,1090,21.67,15108596,2921802,14000000,15108596,21.67,517.10,107.92,107.92,92698207675,108.19,108.19,92698207675 +씨피시스템,413630,3,2570,2,160,6.64,36059357,20158904,36436626,36059357,6.64,178.88,98.96,98.96,95887136182,102.40,102.40,95887136182 +한국선재,025550,4,4450,2,530,13.52,21662629,1563314,25514004,21662629,13.52,1385.69,84.90,84.90,99419574344,87.57,87.57,99419574344 +뉴로핏,380550,5,15790,2,2630,19.98,10596261,790799,11554087,10596261,19.98,1339.94,91.71,91.71,159722729595,87.55,87.55,159722729595 +오아,342870,6,15190,5,-3040,-16.68,4374851,0,5442619,4374851,-16.68,0.00,80.38,80.38,67940833405,82.18,82.18,67940833405 +일승,333430,7,8480,1,1950,29.86,18787546,9315041,30726747,18787546,29.86,201.69,61.14,61.14,150020637715,57.58,57.58,150020637715 +미투온,201490,8,6520,2,720,12.41,17537381,1283763,30390092,17537381,12.41,1366.09,57.71,57.71,111588969450,56.32,56.32,111588969450 +엔케이,085310,9,1470,2,80,5.76,41232268,52126464,78880322,41232268,5.76,79.10,52.27,52.27,62208551486,53.65,53.65,62208551486 +보성파워텍,006910,10,4245,2,290,7.33,26052995,2272404,49129824,26052995,7.33,1146.49,53.03,53.03,110637916617,53.05,53.05,110637916617 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10300,2,310,3.10,1244893,0,3000000,1244893,3.10,0.00,41.50,41.50,12786832505,41.38,41.38,12786832505 +에스엠코어,007820,12,4635,2,275,6.31,7902189,980821,20033946,7902189,6.31,805.67,39.44,39.44,37644763831,40.54,40.54,37644763831 +코아스,071950,13,8020,5,-460,-5.42,896524,689425,3290720,896524,-5.42,130.04,27.24,27.24,7661597180,29.03,29.03,7661597180 +클로봇,466100,14,23250,2,1200,5.44,7318916,15234256,24764639,7318916,5.44,48.04,29.55,29.55,165645295900,28.77,28.77,165645295900 +ACE BYD밸류체인액티브,0079X0,15,12280,2,80,0.66,520201,1407894,1850000,520201,0.66,36.95,28.12,28.12,6401224858,28.18,28.18,6401224858 +케이에스피,073010,16,7140,2,300,4.39,10242995,6543712,40191250,10242995,4.39,156.53,25.49,25.49,78254640880,27.27,27.27,78254640880 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10435,2,195,1.90,269559,174780,1000000,269559,1.90,154.23,26.96,26.96,2798578866,26.82,26.82,2798578866 +1Q 샤오미밸류체인액티브,0094X0,18,10125,2,95,0.95,226264,256290,900000,226264,0.95,88.28,25.14,25.14,2287198270,25.10,25.10,2287198270 +에스피시스템스,317830,19,9660,2,590,6.50,2604766,583162,10773818,2604766,6.50,446.66,24.18,24.18,25211494920,24.22,24.22,25211494920 +화승알앤에이,378850,20,3800,5,-100,-2.56,4401508,11738910,18993623,4401508,-2.56,37.50,23.17,23.17,17185982753,23.81,23.81,17185982753 +KIWOOM 한국고배당&미국AI테크,0097L0,21,10240,2,110,1.09,234279,362281,1000000,234279,1.09,64.67,23.43,23.43,2391535003,23.35,23.35,2391535003 +동방,004140,22,3295,2,90,2.81,10118751,5817690,47971766,10118751,2.81,173.93,21.09,21.09,34823096263,22.03,22.03,34823096263 +오리엔탈정공,014940,23,11680,2,780,7.16,9150702,17329112,45573661,9150702,7.16,52.81,20.08,20.08,113236603340,21.27,21.27,113236603340 +현대힘스,460930,24,30400,2,600,2.01,7132838,4488405,35479871,7132838,2.01,158.92,20.10,20.10,227602929175,21.10,21.10,227602929175 +한국주강,025890,25,1990,2,186,10.31,2236335,7172,11309259,2236335,10.31,9999.99,19.77,19.77,4679540934,20.79,20.79,4679540934 +RISE 코리아금융고배당,498860,26,13925,2,295,2.16,2078147,30989,10100000,2078147,2.16,6706.08,20.58,20.58,28826302849,20.50,20.50,28826302849 +화인베스틸,133820,27,2725,2,310,12.84,6338335,4095539,30826118,6338335,12.84,154.76,20.56,20.56,17188637116,20.46,20.46,17188637116 +오리엔트정공,065500,28,3195,2,135,4.41,6300486,7133703,31742912,6300486,4.41,88.32,19.85,19.85,20738579665,20.45,20.45,20738579665 +원익홀딩스,030530,29,11520,2,2180,23.34,16571587,2797307,77237981,16571587,23.34,592.41,21.46,21.46,180795176650,20.32,20.32,180795176650 +PLUS 미국나스닥100미국채혼합50,0089B0,30,10035,5,-10,-0.10,180484,190972,900000,180484,-0.10,94.51,20.05,20.05,1809629141,20.04,20.04,1809629141 diff --git a/top30/20250909/top30-atvtr-20250909-131002.csv b/top30/20250909/top30-atvtr-20250909-131002.csv new file mode 100644 index 000000000000..996f5c408469 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,935,2,168,21.90,32138217,19392232,26717799,32138217,21.90,165.73,120.29,120.29,29521086239,118.17,118.17,29521086239 +동방선기,099410,2,6050,2,1020,20.28,15208856,2921802,14000000,15208856,20.28,520.53,108.63,108.63,93308960180,110.16,110.16,93308960180 +씨피시스템,413630,3,2565,2,155,6.43,36244470,20158904,36436626,36244470,6.43,179.79,99.47,99.47,96362680056,103.11,103.11,96362680056 +뉴로핏,380550,4,15300,2,2140,16.26,11110193,790799,11554087,11110193,16.26,1404.93,96.16,96.16,167688032295,94.86,94.86,167688032295 +한국선재,025550,5,4360,2,440,11.22,22197050,1563314,25514004,22197050,11.22,1419.87,87.00,87.00,101775023291,91.49,91.49,101775023291 +오아,342870,6,15080,5,-3150,-17.28,4532475,0,5442619,4532475,-17.28,0.00,83.28,83.28,70319545405,85.68,85.68,70319545405 +미투온,201490,7,6420,2,620,10.69,18346589,1283763,30390092,18346589,10.69,1429.13,60.37,60.37,116813020535,59.87,59.87,116813020535 +일승,333430,8,8480,1,1950,29.86,18823305,9315041,30726747,18823305,29.86,202.07,61.26,61.26,150323874035,57.69,57.69,150323874035 +엔케이,085310,9,1442,2,52,3.74,41850210,52126464,78880322,41850210,3.74,80.29,53.06,53.06,63105758585,55.48,55.48,63105758585 +보성파워텍,006910,10,4315,2,360,9.10,26769920,2272404,49129824,26769920,9.10,1178.04,54.49,54.49,113701819684,53.63,53.63,113701819684 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10290,2,300,3.00,1284680,0,3000000,1284680,3.00,0.00,42.82,42.82,13196300838,42.75,42.75,13196300838 +에스엠코어,007820,12,4630,2,270,6.19,7954177,980821,20033946,7954177,6.19,810.97,39.70,39.70,37886277846,40.84,40.84,37886277846 +클로봇,466100,13,24300,2,2250,10.20,9799360,15234256,24764639,9799360,10.20,64.32,39.57,39.57,225013727725,37.39,37.39,225013727725 +코아스,071950,14,8090,5,-390,-4.60,948700,689425,3290720,948700,-4.60,137.61,28.83,28.83,8082504740,30.36,30.36,8082504740 +케이에스피,073010,15,6930,2,90,1.32,10734647,6543712,40191250,10734647,1.32,164.05,26.71,26.71,81713306910,29.34,29.34,81713306910 +ACE BYD밸류체인액티브,0079X0,16,12275,2,75,0.61,520534,1407894,1850000,520534,0.61,36.97,28.14,28.14,6405312433,28.21,28.21,6405312433 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10435,2,195,1.90,272204,174780,1000000,272204,1.90,155.74,27.22,27.22,2826138491,27.08,27.08,2826138491 +1Q 샤오미밸류체인액티브,0094X0,18,10155,2,125,1.25,227013,256290,900000,227013,1.25,88.58,25.22,25.22,2294785815,25.11,25.11,2294785815 +에스피시스템스,317830,19,9780,2,710,7.83,2654273,583162,10773818,2654273,7.83,455.15,24.64,24.64,25693152000,24.38,24.38,25693152000 +화승알앤에이,378850,20,3790,5,-110,-2.82,4422024,11738910,18993623,4422024,-2.82,37.67,23.28,23.28,17263735768,23.98,23.98,17263735768 +PLUS K방산소부장,0090B0,21,11675,5,-255,-2.14,245131,292641,1050000,245131,-2.14,83.77,23.35,23.35,2879994197,23.49,23.49,2879994197 +KIWOOM 한국고배당&미국AI테크,0097L0,22,10240,2,110,1.09,235144,362281,1000000,235144,1.09,64.91,23.51,23.51,2400391688,23.44,23.44,2400391688 +동방,004140,23,3280,2,75,2.34,10285497,5817690,47971766,10285497,2.34,176.80,21.44,21.44,35369462444,22.48,22.48,35369462444 +오리엔탈정공,014940,24,11560,2,660,6.06,9585975,17329112,45573661,9585975,6.06,55.32,21.03,21.03,118305737045,22.46,22.46,118305737045 +RISE 코리아금융고배당,498860,25,13935,2,305,2.24,2214273,30989,10100000,2214273,2.24,7145.35,21.92,21.92,30723200104,21.83,21.83,30723200104 +현대힘스,460930,26,29950,2,150,0.50,7261496,4488405,35479871,7261496,0.50,161.78,20.47,20.47,231473257950,21.78,21.78,231473257950 +화인베스틸,133820,27,2685,2,270,11.18,6478562,4095539,30826118,6478562,11.18,158.19,21.02,21.02,17567103959,21.22,21.22,17567103959 +원익홀딩스,030530,28,11380,2,2040,21.84,16832439,2797307,77237981,16832439,21.84,601.74,21.79,21.79,183779671305,20.91,20.91,183779671305 +한국주강,025890,29,2000,2,196,10.86,2246598,7172,11309259,2246598,10.86,9999.99,19.87,19.87,4700019691,20.78,20.78,4700019691 +오리엔트정공,065500,30,3180,2,120,3.92,6333039,7133703,31742912,6333039,3.92,88.78,19.95,19.95,20842254175,20.65,20.65,20842254175 diff --git a/top30/20250909/top30-atvtr-20250909-132002.csv b/top30/20250909/top30-atvtr-20250909-132002.csv new file mode 100644 index 000000000000..daa9bd0db260 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,929,2,162,21.12,32438469,19392232,26717799,32438469,21.12,167.28,121.41,121.41,29801488954,120.07,120.07,29801488954 +동방선기,099410,2,5940,2,910,18.09,15548161,2921802,14000000,15548161,18.09,532.14,111.06,111.06,95338128710,114.64,114.64,95338128710 +씨피시스템,413630,3,2585,2,175,7.26,36416473,20158904,36436626,36416473,7.26,180.65,99.94,99.94,96804491529,102.78,102.78,96804491529 +뉴로핏,380550,4,15570,2,2410,18.31,11404638,790799,11554087,11404638,18.31,1442.17,98.71,98.71,172225025890,95.74,95.74,172225025890 +한국선재,025550,5,4360,2,440,11.22,22475120,1563314,25514004,22475120,11.22,1437.66,88.09,88.09,102989322992,92.58,92.58,102989322992 +오아,342870,6,14980,5,-3250,-17.83,4649600,0,5442619,4649600,-17.83,0.00,85.43,85.43,72078976815,88.41,88.41,72078976815 +미투온,201490,7,6380,2,580,10.00,18643767,1283763,30390092,18643767,10.00,1452.27,61.35,61.35,118718535645,61.23,61.23,118718535645 +일승,333430,8,8480,1,1950,29.86,18873203,9315041,30726747,18873203,29.86,202.61,61.42,61.42,150747009075,57.85,57.85,150747009075 +엔케이,085310,9,1432,2,42,3.02,42297293,52126464,78880322,42297293,3.02,81.14,53.62,53.62,63749904558,56.44,56.44,63749904558 +보성파워텍,006910,10,4370,2,415,10.49,28111669,2272404,49129824,28111669,10.49,1237.09,57.22,57.22,119495187882,55.66,55.66,119495187882 +클로봇,466100,11,24600,2,2550,11.56,11529726,15234256,24764639,11529726,11.56,75.68,46.56,46.56,267493867825,43.91,43.91,267493867825 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10290,2,300,3.00,1302191,0,3000000,1302191,3.00,0.00,43.41,43.41,13376489013,43.33,43.33,13376489013 +에스엠코어,007820,13,4690,2,330,7.57,7987776,980821,20033946,7987776,7.57,814.40,39.87,39.87,38043328256,40.49,40.49,38043328256 +코아스,071950,14,7870,5,-610,-7.19,998897,689425,3290720,998897,-7.19,144.89,30.35,30.35,8482669770,32.75,32.75,8482669770 +케이에스피,073010,15,6910,2,70,1.02,11009805,6543712,40191250,11009805,1.02,168.25,27.39,27.39,83630865910,30.11,30.11,83630865910 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10235,2,105,1.04,292819,362281,1000000,292819,1.04,80.83,29.28,29.28,2990821373,29.22,29.22,2990821373 +ACE BYD밸류체인액티브,0079X0,17,12275,2,75,0.61,520657,1407894,1850000,520657,0.61,36.98,28.14,28.14,6406822258,28.21,28.21,6406822258 +PLUS K방산소부장,0090B0,18,11650,5,-280,-2.35,293625,292641,1050000,293625,-2.35,100.34,27.96,27.96,3445539692,28.17,28.17,3445539692 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10430,2,190,1.86,272276,174780,1000000,272276,1.86,155.78,27.23,27.23,2826889496,27.10,27.10,2826889496 +1Q 샤오미밸류체인액티브,0094X0,20,10150,2,120,1.20,227863,256290,900000,227863,1.20,88.91,25.32,25.32,2303413315,25.22,25.22,2303413315 +에스피시스템스,317830,21,9790,2,720,7.94,2721517,583162,10773818,2721517,7.94,466.68,25.26,25.26,26352132555,24.98,24.98,26352132555 +화승알앤에이,378850,22,3770,5,-130,-3.33,4460527,11738910,18993623,4460527,-3.33,38.00,23.48,23.48,17409005578,24.31,24.31,17409005578 +오리엔탈정공,014940,23,11300,2,400,3.67,10086057,17329112,45573661,10086057,3.67,58.20,22.13,22.13,124037118920,24.09,24.09,124037118920 +RISE 코리아금융고배당,498860,24,13925,2,295,2.16,2436564,30989,10100000,2436564,2.16,7862.67,24.12,24.12,33820710909,24.05,24.05,33820710909 +동방,004140,25,3265,2,60,1.87,10381090,5817690,47971766,10381090,1.87,178.44,21.64,21.64,35682325981,22.78,22.78,35682325981 +화인베스틸,133820,26,2610,2,195,8.07,6633359,4095539,30826118,6633359,8.07,161.97,21.52,21.52,17977110434,22.34,22.34,17977110434 +조선선재,120030,27,133500,2,24400,22.36,274299,11527,1257651,274299,22.36,2379.62,21.81,21.81,37106698700,22.10,22.10,37106698700 +현대힘스,460930,28,29950,2,150,0.50,7372655,4488405,35479871,7372655,0.50,164.26,20.78,20.78,234802216600,22.10,22.10,234802216600 +원익홀딩스,030530,29,11310,2,1970,21.09,17271932,2797307,77237981,17271932,21.09,617.45,22.36,22.36,188841427550,21.62,21.62,188841427550 +오리엔트정공,065500,30,3165,2,105,3.43,6417403,7133703,31742912,6417403,3.43,89.96,20.22,20.22,21109185243,21.01,21.01,21109185243 diff --git a/top30/20250909/top30-atvtr-20250909-133002.csv b/top30/20250909/top30-atvtr-20250909-133002.csv new file mode 100644 index 000000000000..904a27994434 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,912,2,145,18.90,32745323,19392232,26717799,32745323,18.90,168.86,122.56,122.56,30083539292,123.46,123.46,30083539292 +동방선기,099410,2,5850,2,820,16.30,15930458,2921802,14000000,15930458,16.30,545.23,113.79,113.79,97587176785,119.15,119.15,97587176785 +씨피시스템,413630,3,2550,2,140,5.81,36700099,20158904,36436626,36700099,5.81,182.05,100.72,100.72,97529489762,104.97,104.97,97529489762 +뉴로핏,380550,4,14990,2,1830,13.91,11842209,790799,11554087,11842209,13.91,1497.50,102.49,102.49,178878808030,103.28,103.28,178878808030 +한국선재,025550,5,4300,2,380,9.69,22784671,1563314,25514004,22784671,9.69,1457.46,89.30,89.30,104330357752,95.10,95.10,104330357752 +오아,342870,6,14940,5,-3290,-18.05,4696428,0,5442619,4696428,-18.05,0.00,86.29,86.29,72779375815,89.51,89.51,72779375815 +일승,333430,7,8320,2,1790,27.41,20098003,9315041,30726747,20098003,27.41,215.76,65.41,65.41,161002775940,62.98,62.98,161002775940 +미투온,201490,8,6420,2,620,10.69,18932899,1283763,30390092,18932899,10.69,1474.80,62.30,62.30,120569799505,61.80,61.80,120569799505 +보성파워텍,006910,9,4345,2,390,9.86,30459166,2272404,49129824,30459166,9.86,1340.39,62.00,62.00,129791158720,60.80,60.80,129791158720 +엔케이,085310,10,1408,2,18,1.29,43635065,52126464,78880322,43635065,1.29,83.71,55.32,55.32,65624128303,59.09,59.09,65624128303 +클로봇,466100,11,24150,2,2100,9.52,13122326,15234256,24764639,13122326,9.52,86.14,52.99,52.99,306509720600,51.25,51.25,306509720600 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10285,2,295,2.95,1324485,0,3000000,1324485,2.95,0.00,44.15,44.15,13605790403,44.10,44.10,13605790403 +에스엠코어,007820,13,4630,2,270,6.19,8023118,980821,20033946,8023118,6.19,818.00,40.05,40.05,38207721066,41.19,41.19,38207721066 +코아스,071950,14,7900,5,-580,-6.84,1014513,689425,3290720,1014513,-6.84,147.15,30.83,30.83,8606238310,33.11,33.11,8606238310 +케이에스피,073010,15,6650,5,-190,-2.78,11620151,6543712,40191250,11620151,-2.78,177.58,28.91,28.91,87759184515,32.84,32.84,87759184515 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10250,2,120,1.18,321760,362281,1000000,321760,1.18,88.82,32.18,32.18,3287068823,32.07,32.07,3287068823 +PLUS K방산소부장,0090B0,17,11605,5,-325,-2.72,308437,292641,1050000,308437,-2.72,105.40,29.37,29.37,3617591202,29.69,29.69,3617591202 +ACE BYD밸류체인액티브,0079X0,18,12275,2,75,0.61,520762,1407894,1850000,520762,0.61,36.99,28.15,28.15,6408111133,28.22,28.22,6408111133 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10430,2,190,1.86,272313,174780,1000000,272313,1.86,155.80,27.23,27.23,2827275401,27.11,27.11,2827275401 +에스피시스템스,317830,20,9660,2,590,6.50,2779699,583162,10773818,2779699,6.50,476.66,25.80,25.80,26917760870,25.86,25.86,26917760870 +RISE 코리아금융고배당,498860,21,14005,2,375,2.75,2630572,30989,10100000,2630572,2.75,8488.73,26.05,26.05,36532395484,25.83,25.83,36532395484 +1Q 샤오미밸류체인액티브,0094X0,22,10135,2,105,1.05,228859,256290,900000,228859,1.05,89.30,25.43,25.43,2313510840,25.36,25.36,2313510840 +오리엔탈정공,014940,23,11370,2,470,4.31,10463084,17329112,45573661,10463084,4.31,60.38,22.96,22.96,128319678015,24.76,24.76,128319678015 +화승알앤에이,378850,24,3770,5,-130,-3.33,4485865,11738910,18993623,4485865,-3.33,38.21,23.62,23.62,17504753893,24.45,24.45,17504753893 +조선선재,120030,25,133500,2,24400,22.36,287747,11527,1257651,287747,22.36,2496.29,22.88,22.88,38900711550,23.17,23.17,38900711550 +화인베스틸,133820,26,2580,2,165,6.83,6778030,4095539,30826118,6778030,6.83,165.50,21.99,21.99,18354545954,23.08,23.08,18354545954 +동방,004140,27,3265,2,60,1.87,10466458,5817690,47971766,10466458,1.87,179.91,21.82,21.82,35961160316,22.96,22.96,35961160316 +현대힘스,460930,28,29700,5,-100,-0.34,7500397,4488405,35479871,7500397,-0.34,167.11,21.14,21.14,238604276200,22.64,22.64,238604276200 +DAISHIN343 AI반도체&인프라액티브,486240,29,9830,2,265,2.77,380879,159,1700000,380879,2.77,9999.99,22.40,22.40,3743724785,22.40,22.40,3743724785 +원익홀딩스,030530,30,11390,2,2050,21.95,17501483,2797307,77237981,17501483,21.95,625.65,22.66,22.66,191452169920,21.76,21.76,191452169920 diff --git a/top30/20250909/top30-atvtr-20250909-134002.csv b/top30/20250909/top30-atvtr-20250909-134002.csv new file mode 100644 index 000000000000..7254332fecb5 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,5780,2,750,14.91,16281521,2921802,14000000,16281521,14.91,557.24,116.30,116.30,99631807810,123.12,123.12,99631807810 +KD,044180,2,935,2,168,21.90,33360628,19392232,26717799,33360628,21.90,172.03,124.86,124.86,30656245041,122.72,122.72,30656245041 +씨피시스템,413630,3,2545,2,135,5.60,36929525,20158904,36436626,36929525,5.60,183.19,101.35,101.35,98112622543,105.80,105.80,98112622543 +뉴로핏,380550,4,15070,2,1910,14.51,12060780,790799,11554087,12060780,14.51,1525.14,104.39,104.39,182165896125,104.62,104.62,182165896125 +한국선재,025550,5,4290,2,370,9.44,23112835,1563314,25514004,23112835,9.44,1478.45,90.59,90.59,105735690572,96.60,96.60,105735690572 +오아,342870,6,14990,5,-3240,-17.77,4733242,0,5442619,4733242,-17.77,0.00,86.97,86.97,73330307320,89.88,89.88,73330307320 +일승,333430,7,8230,2,1700,26.03,20986337,9315041,30726747,20986337,26.03,225.30,68.30,68.30,168311555080,66.56,66.56,168311555080 +미투온,201490,8,6380,2,580,10.00,19215349,1283763,30390092,19215349,10.00,1496.80,63.23,63.23,122387364685,63.12,63.12,122387364685 +보성파워텍,006910,9,4325,2,370,9.36,31396452,2272404,49129824,31396452,9.36,1381.64,63.91,63.91,133832767076,62.98,62.98,133832767076 +엔케이,085310,10,1405,2,15,1.08,44272768,52126464,78880322,44272768,1.08,84.93,56.13,56.13,66517193605,60.02,60.02,66517193605 +클로봇,466100,11,24400,2,2350,10.66,14492138,15234256,24764639,14492138,10.66,95.13,58.52,58.52,340067489875,56.28,56.28,340067489875 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10285,2,295,2.95,1363953,0,3000000,1363953,2.95,0.00,45.47,45.47,14011556993,45.41,45.41,14011556993 +에스엠코어,007820,13,4650,2,290,6.65,8066318,980821,20033946,8066318,6.65,822.40,40.26,40.26,38407877316,41.23,41.23,38407877316 +KIWOOM 한국고배당&미국AI테크,0097L0,14,10245,2,115,1.14,344629,362281,1000000,344629,1.14,95.13,34.46,34.46,3521271798,34.37,34.37,3521271798 +케이에스피,073010,15,6620,5,-220,-3.22,12066753,6543712,40191250,12066753,-3.22,184.40,30.02,30.02,90716985375,34.10,34.10,90716985375 +코아스,071950,16,7880,5,-600,-7.08,1024589,689425,3290720,1024589,-7.08,148.62,31.14,31.14,8686113910,33.50,33.50,8686113910 +PLUS K방산소부장,0090B0,17,11595,5,-335,-2.81,313080,292641,1050000,313080,-2.81,106.98,29.82,29.82,3671403514,30.16,30.16,3671403514 +ACE BYD밸류체인액티브,0079X0,18,12270,2,70,0.57,521008,1407894,1850000,521008,0.57,37.01,28.16,28.16,6411129653,28.24,28.24,6411129653 +RISE 코리아금융고배당,498860,19,14000,2,370,2.71,2840770,30989,10100000,2840770,2.71,9167.03,28.13,28.13,39476151781,27.92,27.92,39476151781 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10425,2,185,1.81,272895,174780,1000000,272895,1.81,156.14,27.29,27.29,2833345636,27.18,27.18,2833345636 +에스피시스템스,317830,21,9680,2,610,6.73,2826204,583162,10773818,2826204,6.73,484.63,26.23,26.23,27367068010,26.24,26.24,27367068010 +1Q 샤오미밸류체인액티브,0094X0,22,10125,2,95,0.95,231004,256290,900000,231004,0.95,90.13,25.67,25.67,2335239723,25.63,25.63,2335239723 +오리엔탈정공,014940,23,11330,2,430,3.94,10761387,17329112,45573661,10761387,3.94,62.10,23.61,23.61,131706919240,25.51,25.51,131706919240 +화승알앤에이,378850,24,3735,5,-165,-4.23,4604926,11738910,18993623,4604926,-4.23,39.23,24.24,24.24,17949581402,25.30,25.30,17949581402 +화인베스틸,133820,25,2500,2,85,3.52,7045137,4095539,30826118,7045137,3.52,172.02,22.85,22.85,19031553264,24.70,24.70,19031553264 +조선선재,120030,26,131100,2,22000,20.16,296767,11527,1257651,296767,20.16,2574.54,23.60,23.60,40090964100,24.32,24.32,40090964100 +현대힘스,460930,27,29250,5,-550,-1.85,7682679,4488405,35479871,7682679,-1.85,171.17,21.65,21.65,243969845200,23.51,23.51,243969845200 +금강철강,053260,28,4990,2,935,23.06,4511629,4929,18720000,4511629,23.06,9999.99,24.10,24.10,21931828274,23.48,23.48,21931828274 +TIGER 코리아원자력,0091P0,29,9795,2,60,0.62,2238671,2262251,9500000,2238671,0.62,98.96,23.56,23.56,21842791352,23.47,23.47,21842791352 +동방,004140,30,3250,2,45,1.40,10518915,5817690,47971766,10518915,1.40,180.81,21.93,21.93,36131994214,23.18,23.18,36131994214 diff --git a/top30/20250909/top30-atvtr-20250909-135002.csv b/top30/20250909/top30-atvtr-20250909-135002.csv new file mode 100644 index 000000000000..0fb15a9cb43a --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,5790,2,760,15.11,16500389,2921802,14000000,16500389,15.11,564.73,117.86,117.86,100899629000,124.48,124.48,100899629000 +KD,044180,2,967,2,200,26.08,34520467,19392232,26717799,34520467,26.08,178.01,129.20,129.20,31758764030,122.92,122.92,31758764030 +씨피시스템,413630,3,2540,2,130,5.39,37061335,20158904,36436626,37061335,5.39,183.85,101.71,101.71,98447275173,106.37,106.37,98447275173 +뉴로핏,380550,4,15200,2,2040,15.50,12176707,790799,11554087,12176707,15.50,1539.80,105.39,105.39,183924503265,104.73,104.73,183924503265 +한국선재,025550,5,4275,2,355,9.06,23228594,1563314,25514004,23228594,9.06,1485.86,91.04,91.04,106229777222,97.39,97.39,106229777222 +오아,342870,6,14940,5,-3290,-18.05,4774744,0,5442619,4774744,-18.05,0.00,87.73,87.73,73949248030,90.94,90.94,73949248030 +일승,333430,7,8350,2,1820,27.87,21625539,9315041,30726747,21625539,27.87,232.16,70.38,70.38,173618251575,67.67,67.67,173618251575 +미투온,201490,8,6320,2,520,8.97,19600002,1283763,30390092,19600002,8.97,1526.76,64.49,64.49,124829974760,64.99,64.99,124829974760 +보성파워텍,006910,9,4355,2,400,10.11,31857015,2272404,49129824,31857015,10.11,1401.91,64.84,64.84,135829216225,63.48,63.48,135829216225 +엔케이,085310,10,1412,2,22,1.58,44701132,52126464,78880322,44701132,1.58,85.76,56.67,56.67,67121467657,60.26,60.26,67121467657 +클로봇,466100,11,24300,2,2250,10.20,15142422,15234256,24764639,15142422,10.20,99.40,61.15,61.15,355981893475,59.15,59.15,355981893475 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10285,2,295,2.95,1383653,0,3000000,1383653,2.95,0.00,46.12,46.12,14214098088,46.07,46.07,14214098088 +에스엠코어,007820,13,4695,2,335,7.68,8136799,980821,20033946,8136799,7.68,829.59,40.62,40.62,38738146041,41.18,41.18,38738146041 +KIWOOM 한국고배당&미국AI테크,0097L0,14,10240,2,110,1.09,355394,362281,1000000,355394,1.09,98.10,35.54,35.54,3631529533,35.46,35.46,3631529533 +코아스,071950,15,7850,5,-630,-7.43,1044743,689425,3290720,1044743,-7.43,151.54,31.75,31.75,8844798170,34.24,34.24,8844798170 +케이에스피,073010,16,6840,3,0,0.00,12340540,6543712,40191250,12340540,0.00,188.59,30.70,30.70,92566000940,33.67,33.67,92566000940 +HANARO 주주가치성장코리아액티브,482870,17,13025,2,215,1.68,250958,55,800000,250958,1.68,9999.99,31.37,31.37,3270727112,31.39,31.39,3270727112 +PLUS K방산소부장,0090B0,18,11610,5,-320,-2.68,315525,292641,1050000,315525,-2.68,107.82,30.05,30.05,3699735399,30.35,30.35,3699735399 +RISE 코리아금융고배당,498860,19,13995,2,365,2.68,3012794,30989,10100000,3012794,2.68,9722.14,29.83,29.83,41883741046,29.63,29.63,41883741046 +ACE BYD밸류체인액티브,0079X0,20,12265,2,65,0.53,527758,1407894,1850000,527758,0.53,37.49,28.53,28.53,6493918403,28.62,28.62,6493918403 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10410,2,170,1.66,281985,174780,1000000,281985,1.66,161.34,28.20,28.20,2927974396,28.13,28.13,2927974396 +1Q 샤오미밸류체인액티브,0094X0,22,10125,2,95,0.95,241875,256290,900000,241875,0.95,94.38,26.88,26.88,2445358358,26.84,26.84,2445358358 +에스피시스템스,317830,23,9620,2,550,6.06,2851179,583162,10773818,2851179,6.06,488.92,26.46,26.46,27607941455,26.64,26.64,27607941455 +오리엔탈정공,014940,24,11560,2,660,6.06,11058929,17329112,45573661,11058929,6.06,63.82,24.27,24.27,135129714500,25.65,25.65,135129714500 +화승알앤에이,378850,25,3740,5,-160,-4.10,4647418,11738910,18993623,4647418,-4.10,39.59,24.47,24.47,18107826692,25.49,25.49,18107826692 +금강철강,053260,26,4955,2,900,22.19,4702347,4929,18720000,4702347,22.19,9999.99,25.12,25.12,22876175334,24.66,24.66,22876175334 +TIGER 코리아원자력,0091P0,27,9795,2,60,0.62,2340678,2262251,9500000,2340678,0.62,103.47,24.64,24.64,22841613737,24.55,24.55,22841613737 +조선선재,120030,28,133700,2,24600,22.55,303033,11527,1257651,303033,22.55,2628.90,24.10,24.10,40920367350,24.34,24.34,40920367350 +화인베스틸,133820,29,2560,2,145,6.00,7105893,4095539,30826118,7105893,6.00,173.50,23.05,23.05,19185954329,24.31,24.31,19185954329 +현대힘스,460930,30,29600,5,-200,-0.67,7775487,4488405,35479871,7775487,-0.67,173.23,21.92,21.92,246709766500,23.49,23.49,246709766500 diff --git a/top30/20250909/top30-atvtr-20250909-140002.csv b/top30/20250909/top30-atvtr-20250909-140002.csv new file mode 100644 index 000000000000..9b84d31d0e9d --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,5690,2,660,13.12,16705693,2921802,14000000,16705693,13.12,571.76,119.33,119.33,102083801920,128.15,128.15,102083801920 +KD,044180,2,954,2,187,24.38,35389170,19392232,26717799,35389170,24.38,182.49,132.46,132.46,32590473955,127.86,127.86,32590473955 +뉴로핏,380550,3,15570,2,2410,18.31,12640137,790799,11554087,12640137,18.31,1598.40,109.40,109.40,191117143310,106.24,106.24,191117143310 +씨피시스템,413630,4,2555,2,145,6.02,37140087,20158904,36436626,37140087,6.02,184.24,101.93,101.93,98648385495,105.96,105.96,98648385495 +한국선재,025550,5,4295,2,375,9.57,23318277,1563314,25514004,23318277,9.57,1491.59,91.39,91.39,106614052368,97.29,97.29,106614052368 +오아,342870,6,14950,5,-3280,-17.99,4797644,0,5442619,4797644,-17.99,0.00,88.15,88.15,74291855205,91.30,91.30,74291855205 +일승,333430,7,8300,2,1770,27.11,21942817,9315041,30726747,21942817,27.11,235.56,71.41,71.41,176261056460,69.11,69.11,176261056460 +미투온,201490,8,6400,2,600,10.34,19784873,1283763,30390092,19784873,10.34,1541.16,65.10,65.10,126004579875,64.78,64.78,126004579875 +보성파워텍,006910,9,4315,2,360,9.10,32168599,2272404,49129824,32168599,9.10,1415.62,65.48,65.48,137178823795,64.71,64.71,137178823795 +클로봇,466100,10,24550,2,2500,11.34,15608328,15234256,24764639,15608328,11.34,102.46,63.03,63.03,367380763800,60.43,60.43,367380763800 +엔케이,085310,11,1422,2,32,2.30,45098460,52126464,78880322,45098460,2.30,86.52,57.17,57.17,67686765902,60.34,60.34,67686765902 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10285,2,295,2.95,1393901,0,3000000,1393901,2.95,0.00,46.46,46.46,14319488908,46.41,46.41,14319488908 +에스엠코어,007820,13,4700,2,340,7.80,8161476,980821,20033946,8161476,7.80,832.11,40.74,40.74,38853914686,41.26,41.26,38853914686 +HANARO 주주가치성장코리아액티브,482870,14,13025,2,215,1.68,329862,55,800000,329862,1.68,9999.99,41.23,41.23,4298585302,41.25,41.25,4298585302 +코아스,071950,15,7810,5,-670,-7.90,1100666,689425,3290720,1100666,-7.90,159.65,33.45,33.45,9280712980,36.11,36.11,9280712980 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10240,2,110,1.09,359039,362281,1000000,359039,1.09,99.11,35.90,35.90,3668860973,35.83,35.83,3668860973 +케이에스피,073010,17,6810,5,-30,-0.44,12580057,6543712,40191250,12580057,-0.44,192.25,31.30,31.30,94204262250,34.42,34.42,94204262250 +RISE 코리아금융고배당,498860,18,13990,2,360,2.64,3153512,30989,10100000,3153512,2.64,9999.99,31.22,31.22,43852893611,31.04,31.04,43852893611 +PLUS K방산소부장,0090B0,19,11595,5,-335,-2.81,319484,292641,1050000,319484,-2.81,109.17,30.43,30.43,3745662194,30.77,30.77,3745662194 +ACE BYD밸류체인액티브,0079X0,20,12270,2,70,0.57,528389,1407894,1850000,528389,0.57,37.53,28.56,28.56,6501660118,28.64,28.64,6501660118 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10410,2,170,1.66,286543,174780,1000000,286543,1.66,163.94,28.65,28.65,2975403106,28.58,28.58,2975403106 +1Q 샤오미밸류체인액티브,0094X0,22,10130,2,100,1.00,242072,256290,900000,242072,1.00,94.45,26.90,26.90,2447352988,26.84,26.84,2447352988 +에스피시스템스,317830,23,9620,2,550,6.06,2862717,583162,10773818,2862717,6.06,490.90,26.57,26.57,27719065965,26.74,26.74,27719065965 +금강철강,053260,24,4860,2,805,19.85,4900144,4929,18720000,4900144,19.85,9999.99,26.18,26.18,23841970801,26.21,26.21,23841970801 +오리엔탈정공,014940,25,11540,2,640,5.87,11178397,17329112,45573661,11178397,5.87,64.51,24.53,24.53,136509414765,25.96,25.96,136509414765 +DAISHIN343 AI반도체&인프라액티브,486240,26,9855,2,290,3.03,441127,159,1700000,441127,3.03,9999.99,25.95,25.95,4337069005,25.89,25.89,4337069005 +화승알앤에이,378850,27,3740,5,-160,-4.10,4666564,11738910,18993623,4666564,-4.10,39.75,24.57,24.57,18179203434,25.59,25.59,18179203434 +TIGER 코리아원자력,0091P0,28,9790,2,55,0.56,2377664,2262251,9500000,2377664,0.56,105.10,25.03,25.03,23203888667,24.95,24.95,23203888667 +화인베스틸,133820,29,2530,2,115,4.76,7209716,4095539,30826118,7209716,4.76,176.04,23.39,23.39,19451618424,24.94,24.94,19451618424 +조선선재,120030,30,133200,2,24100,22.09,308285,11527,1257651,308285,22.09,2674.46,24.51,24.51,41619972000,24.84,24.84,41619972000 diff --git a/top30/20250909/top30-atvtr-20250909-141002.csv b/top30/20250909/top30-atvtr-20250909-141002.csv new file mode 100644 index 000000000000..fc5db623916d --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,949,2,182,23.73,36032487,19392232,26717799,36032487,23.73,185.81,134.86,134.86,33203240329,130.95,130.95,33203240329 +동방선기,099410,2,5750,2,720,14.31,16989674,2921802,14000000,16989674,14.31,581.48,121.35,121.35,103713359720,128.84,128.84,103713359720 +뉴로핏,380550,3,15350,2,2190,16.64,12901757,790799,11554087,12901757,16.64,1631.48,111.66,111.66,195160741965,110.04,110.04,195160741965 +씨피시스템,413630,4,2565,2,155,6.43,37215496,20158904,36436626,37215496,6.43,184.61,102.14,102.14,98840646410,105.76,105.76,98840646410 +한국선재,025550,5,4280,2,360,9.18,23473273,1563314,25514004,23473273,9.18,1501.51,92.00,92.00,107276195829,98.24,98.24,107276195829 +오아,342870,6,14860,5,-3370,-18.49,4865073,0,5442619,4865073,-18.49,0.00,89.39,89.39,75292742700,93.10,93.10,75292742700 +일승,333430,7,8280,2,1750,26.80,22362842,9315041,30726747,22362842,26.80,240.07,72.78,72.78,179722384805,70.64,70.64,179722384805 +보성파워텍,006910,8,4285,2,330,8.34,32519759,2272404,49129824,32519759,8.34,1431.07,66.19,66.19,138688909030,65.88,65.88,138688909030 +미투온,201490,9,6390,2,590,10.17,19888790,1283763,30390092,19888790,10.17,1549.26,65.44,65.44,126666447400,65.23,65.23,126666447400 +클로봇,466100,10,24450,2,2400,10.88,15938629,15234256,24764639,15938629,10.88,104.62,64.36,64.36,375461880825,62.01,62.01,375461880825 +엔케이,085310,11,1418,2,28,2.01,45223779,52126464,78880322,45223779,2.01,86.76,57.33,57.33,67864428319,60.67,60.67,67864428319 +HANARO 주주가치성장코리아액티브,482870,12,13010,2,200,1.56,431106,55,800000,431106,1.56,9999.99,53.89,53.89,5616642717,53.96,53.96,5616642717 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10280,2,290,2.90,1422244,0,3000000,1422244,2.90,0.00,47.41,47.41,14610862366,47.38,47.38,14610862366 +에스엠코어,007820,14,4690,2,330,7.57,8202750,980821,20033946,8202750,7.57,836.31,40.94,40.94,39047789801,41.56,41.56,39047789801 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10230,2,100,0.99,379614,362281,1000000,379614,0.99,104.78,37.96,37.96,3879366438,37.92,37.92,3879366438 +코아스,071950,16,7860,5,-620,-7.31,1108050,689425,3290720,1108050,-7.31,160.72,33.67,33.67,9338933750,36.11,36.11,9338933750 +케이에스피,073010,17,6650,5,-190,-2.78,12765895,6543712,40191250,12765895,-2.78,195.09,31.76,31.76,95450884575,35.71,35.71,95450884575 +RISE 코리아금융고배당,498860,18,13970,2,340,2.49,3282026,30989,10100000,3282026,2.49,9999.99,32.50,32.50,45650583746,32.35,32.35,45650583746 +PLUS K방산소부장,0090B0,19,11585,5,-345,-2.89,323787,292641,1050000,323787,-2.89,110.64,30.84,30.84,3795508216,31.20,31.20,3795508216 +금강철강,053260,20,4560,2,505,12.45,5215420,4929,18720000,5215420,12.45,9999.99,27.86,27.86,25320563177,29.66,29.66,25320563177 +ACE BYD밸류체인액티브,0079X0,21,12280,2,80,0.66,534124,1407894,1850000,534124,0.66,37.94,28.87,28.87,6572025448,28.93,28.93,6572025448 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10420,2,180,1.76,287617,174780,1000000,287617,1.76,164.56,28.76,28.76,2986591886,28.66,28.66,2986591886 +DAISHIN343 AI반도체&인프라액티브,486240,23,9850,2,285,2.98,462192,159,1700000,462192,2.98,9999.99,27.19,27.19,4544561845,27.14,27.14,4544561845 +에스피시스템스,317830,24,9630,2,560,6.17,2897363,583162,10773818,2897363,6.17,496.84,26.89,26.89,28051476590,27.04,27.04,28051476590 +1Q 샤오미밸류체인액티브,0094X0,25,10130,2,100,1.00,243776,256290,900000,243776,1.00,95.12,27.09,27.09,2464619508,27.03,27.03,2464619508 +TIGER 코리아원자력,0091P0,26,9765,2,30,0.31,2506050,2262251,9500000,2506050,0.31,110.78,26.38,26.38,24458842042,26.37,26.37,24458842042 +오리엔탈정공,014940,27,11570,2,670,6.15,11289818,17329112,45573661,11289818,6.15,65.15,24.77,24.77,137794908000,26.13,26.13,137794908000 +화승알앤에이,378850,28,3720,5,-180,-4.62,4703107,11738910,18993623,4703107,-4.62,40.06,24.76,24.76,18315542579,25.92,25.92,18315542579 +화인베스틸,133820,29,2515,2,100,4.14,7354488,4095539,30826118,7354488,4.14,179.57,23.86,23.86,19813008819,25.56,25.56,19813008819 +조선선재,120030,30,131400,2,22300,20.44,311916,11527,1257651,311916,20.44,2705.96,24.80,24.80,42099001150,25.48,25.48,42099001150 diff --git a/top30/20250909/top30-atvtr-20250909-142001.csv b/top30/20250909/top30-atvtr-20250909-142001.csv new file mode 100644 index 000000000000..ac3308a245e9 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,988,2,221,28.81,38163331,19392232,26717799,38163331,28.81,196.80,142.84,142.84,35278327484,133.64,133.64,35278327484 +동방선기,099410,2,5680,2,650,12.92,17126799,2921802,14000000,17126799,12.92,586.17,122.33,122.33,104493952040,131.41,131.41,104493952040 +뉴로핏,380550,3,15320,2,2160,16.41,12993369,790799,11554087,12993369,16.41,1643.07,112.46,112.46,196568596380,111.05,111.05,196568596380 +씨피시스템,413630,4,2560,2,150,6.22,37306023,20158904,36436626,37306023,6.22,185.06,102.39,102.39,99072641360,106.21,106.21,99072641360 +한국선재,025550,5,4315,2,395,10.08,23582948,1563314,25514004,23582948,10.08,1508.52,92.43,92.43,107747518341,97.87,97.87,107747518341 +오아,342870,6,14795,5,-3435,-18.84,4899441,0,5442619,4899441,-18.84,0.00,90.02,90.02,75802050385,94.14,94.14,75802050385 +일승,333430,7,8220,2,1690,25.88,22576010,9315041,30726747,22576010,25.88,242.36,73.47,73.47,181477464650,71.85,71.85,181477464650 +미투온,201490,8,6320,2,520,8.97,20063590,1283763,30390092,20063590,8.97,1562.87,66.02,66.02,127776667105,66.53,66.53,127776667105 +보성파워텍,006910,9,4295,2,340,8.60,32716870,2272404,49129824,32716870,8.60,1439.75,66.59,66.59,139537642156,66.13,66.13,139537642156 +클로봇,466100,10,24750,2,2700,12.24,16713465,15234256,24764639,16713465,12.24,109.71,67.49,67.49,394573199250,64.38,64.38,394573199250 +HANARO 주주가치성장코리아액티브,482870,11,12995,2,185,1.44,509285,55,800000,509285,1.44,9999.99,63.66,63.66,6633252152,63.81,63.81,6633252152 +엔케이,085310,12,1405,2,15,1.08,45382651,52126464,78880322,45382651,1.08,87.06,57.53,57.53,68088457255,61.44,61.44,68088457255 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10275,2,285,2.85,1443188,0,3000000,1443188,2.85,0.00,48.11,48.11,14826080982,48.10,48.10,14826080982 +에스엠코어,007820,14,4695,2,335,7.68,8232149,980821,20033946,8232149,7.68,839.31,41.09,41.09,39185309586,41.66,41.66,39185309586 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10220,2,90,0.89,394445,362281,1000000,394445,0.89,108.88,39.44,39.44,4030994633,39.44,39.44,4030994633 +코아스,071950,16,7930,5,-550,-6.49,1115422,689425,3290720,1115422,-6.49,161.79,33.90,33.90,9397278300,36.01,36.01,9397278300 +케이에스피,073010,17,6680,5,-160,-2.34,12861232,6543712,40191250,12861232,-2.34,196.54,32.00,32.00,96089852780,35.79,35.79,96089852780 +RISE 코리아금융고배당,498860,18,13930,2,300,2.20,3416993,30989,10100000,3416993,2.20,9999.99,33.83,33.83,47532448001,33.78,33.78,47532448001 +PLUS K방산소부장,0090B0,19,11580,5,-350,-2.93,327826,292641,1050000,327826,-2.93,112.02,31.22,31.22,3842261776,31.60,31.60,3842261776 +금강철강,053260,20,4610,2,555,13.69,5421863,4929,18720000,5421863,13.69,9999.99,28.96,28.96,26278440779,30.45,30.45,26278440779 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10390,2,150,1.46,294789,174780,1000000,294789,1.46,168.66,29.48,29.48,3061134291,29.46,29.46,3061134291 +ACE BYD밸류체인액티브,0079X0,22,12245,2,45,0.37,540226,1407894,1850000,540226,0.37,38.37,29.20,29.20,6646802313,29.34,29.34,6646802313 +1Q 샤오미밸류체인액티브,0094X0,23,10100,2,70,0.70,253850,256290,900000,253850,0.70,99.05,28.21,28.21,2566568598,28.24,28.24,2566568598 +DAISHIN343 AI반도체&인프라액티브,486240,24,9855,2,290,3.03,463216,159,1700000,463216,3.03,9999.99,27.25,27.25,4554652350,27.19,27.19,4554652350 +에스피시스템스,317830,25,9690,2,620,6.84,2915758,583162,10773818,2915758,6.84,499.99,27.06,27.06,28229405480,27.04,27.04,28229405480 +TIGER 코리아원자력,0091P0,26,9770,2,35,0.36,2552740,2262251,9500000,2552740,0.36,112.84,26.87,26.87,24914804607,26.84,26.84,24914804607 +오리엔탈정공,014940,27,11460,2,560,5.14,11416983,17329112,45573661,11416983,5.14,65.88,25.05,25.05,139262863735,26.66,26.66,139262863735 +조선선재,120030,28,129500,2,20400,18.70,317538,11527,1257651,317538,18.70,2754.73,25.25,25.25,42835498100,26.30,26.30,42835498100 +화인베스틸,133820,29,2485,2,70,2.90,7460102,4095539,30826118,7460102,2.90,182.15,24.20,24.20,20076953519,26.21,26.21,20076953519 +화승알앤에이,378850,30,3715,5,-185,-4.74,4728672,11738910,18993623,4728672,-4.74,40.28,24.90,24.90,18410679519,26.09,26.09,18410679519 diff --git a/top30/20250909/top30-atvtr-20250909-143002.csv b/top30/20250909/top30-atvtr-20250909-143002.csv new file mode 100644 index 000000000000..0a420ad69ff3 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,980,2,213,27.77,39270863,19392232,26717799,39270863,27.77,202.51,146.98,146.98,36362861115,138.88,138.88,36362861115 +동방선기,099410,2,5670,2,640,12.72,17247543,2921802,14000000,17247543,12.72,590.31,123.20,123.20,105178305370,132.50,132.50,105178305370 +뉴로핏,380550,3,15310,2,2150,16.34,13116724,790799,11554087,13116724,16.34,1658.67,113.52,113.52,198453393965,112.19,112.19,198453393965 +씨피시스템,413630,4,2580,2,170,7.05,37560329,20158904,36436626,37560329,7.05,186.32,103.08,103.08,99726592249,106.08,106.08,99726592249 +한국선재,025550,5,4285,2,365,9.31,23659356,1563314,25514004,23659356,9.31,1513.41,92.73,92.73,108075097005,98.85,98.85,108075097005 +오아,342870,6,14730,5,-3500,-19.20,4958562,0,5442619,4958562,-19.20,0.00,91.11,91.11,76673808220,95.64,95.64,76673808220 +일승,333430,7,8000,2,1470,22.51,23354487,9315041,30726747,23354487,22.51,250.72,76.01,76.01,187770092210,76.39,76.39,187770092210 +HANARO 주주가치성장코리아액티브,482870,8,13000,2,190,1.48,593736,55,800000,593736,1.48,9999.99,74.22,74.22,7730755547,74.33,74.33,7730755547 +클로봇,466100,9,24950,2,2900,13.15,17737374,15234256,24764639,17737374,13.15,116.43,71.62,71.62,419997984375,67.97,67.97,419997984375 +미투온,201490,10,6310,2,510,8.79,20191025,1283763,30390092,20191025,8.79,1572.80,66.44,66.44,128583743390,67.05,67.05,128583743390 +보성파워텍,006910,11,4285,2,330,8.34,33026133,2272404,49129824,33026133,8.34,1453.36,67.22,67.22,140863826162,66.91,66.91,140863826162 +엔케이,085310,12,1398,2,8,0.58,45703536,52126464,78880322,45703536,0.58,87.68,57.94,57.94,68537342204,62.15,62.15,68537342204 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10275,2,285,2.85,1483217,0,3000000,1483217,2.85,0.00,49.44,49.44,15237225687,49.43,49.43,15237225687 +에스엠코어,007820,14,4690,2,330,7.57,8241971,980821,20033946,8241971,7.57,840.31,41.14,41.14,39231360781,41.75,41.75,39231360781 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10210,2,80,0.79,396390,362281,1000000,396390,0.79,109.42,39.64,39.64,4050856663,39.68,39.68,4050856663 +코아스,071950,16,7820,5,-660,-7.78,1130976,689425,3290720,1130976,-7.78,164.05,34.37,34.37,9519756430,36.99,36.99,9519756430 +케이에스피,073010,17,6640,5,-200,-2.92,12969693,6543712,40191250,12969693,-2.92,198.20,32.27,32.27,96813964370,36.28,36.28,96813964370 +RISE 코리아금융고배당,498860,18,13940,2,310,2.27,3593651,30989,10100000,3593651,2.27,9999.99,35.58,35.58,49993641935,35.51,35.51,49993641935 +이트론,096040,19,4,5,-6,-60.00,205205401,175932640,906131295,205205401,-60.00,116.64,22.65,22.65,1203630785,33.21,33.21,1203630785 +PLUS K방산소부장,0090B0,20,11585,5,-345,-2.89,330043,292641,1050000,330043,-2.89,112.78,31.43,31.43,3867934261,31.80,31.80,3867934261 +금강철강,053260,21,4510,2,455,11.22,5532658,4929,18720000,5532658,11.22,9999.99,29.55,29.55,26780089526,31.72,31.72,26780089526 +ACE BYD밸류체인액티브,0079X0,22,12255,2,55,0.45,546685,1407894,1850000,546685,0.45,38.83,29.55,29.55,6725830838,29.67,29.67,6725830838 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10440,2,200,1.95,294792,174780,1000000,294792,1.95,168.66,29.48,29.48,3061165551,29.32,29.32,3061165551 +DAISHIN343 AI반도체&인프라액티브,486240,24,9855,2,290,3.03,484300,159,1700000,484300,3.03,9999.99,28.49,28.49,4762333680,28.43,28.43,4762333680 +1Q 샤오미밸류체인액티브,0094X0,25,10110,2,80,0.80,253990,256290,900000,253990,0.80,99.10,28.22,28.22,2567983936,28.22,28.22,2567983936 +ACE 일본Nikkei225(H),238720,26,31120,5,-200,-0.64,275469,3573,1000000,275469,-0.64,7709.74,27.55,27.55,8606324687,27.66,27.66,8606324687 +에스피시스템스,317830,27,9840,2,770,8.49,2995208,583162,10773818,2995208,8.49,513.62,27.80,27.80,29006700705,27.36,27.36,29006700705 +TIGER 코리아원자력,0091P0,28,9760,2,25,0.26,2593332,2262251,9500000,2593332,0.26,114.64,27.30,27.30,25311109817,27.30,27.30,25311109817 +SOL 의료기기소부장Fn,464610,29,12190,5,-70,-0.57,406448,58543,1500000,406448,-0.57,694.27,27.10,27.10,4964612795,27.15,27.15,4964612795 +조선선재,120030,30,129100,2,20000,18.33,326709,11527,1257651,326709,18.33,2834.29,25.98,25.98,44017260550,27.11,27.11,44017260550 diff --git a/top30/20250909/top30-atvtr-20250909-144002.csv b/top30/20250909/top30-atvtr-20250909-144002.csv new file mode 100644 index 000000000000..4c38121564e0 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,977,2,210,27.38,39836592,19392232,26717799,39836592,27.38,205.43,149.10,149.10,36915004860,141.42,141.42,36915004860 +동방선기,099410,2,5760,2,730,14.51,17373542,2921802,14000000,17373542,14.51,594.62,124.10,124.10,105899956020,131.32,131.32,105899956020 +뉴로핏,380550,3,16150,2,2990,22.72,14220367,790799,11554087,14220367,22.72,1798.23,123.08,123.08,216065249425,115.79,115.79,216065249425 +씨피시스템,413630,4,2555,2,145,6.02,37742557,20158904,36436626,37742557,6.02,187.23,103.58,103.58,100194161981,107.63,107.63,100194161981 +한국선재,025550,5,4285,2,365,9.31,23775370,1563314,25514004,23775370,9.31,1520.83,93.19,93.19,108570116826,99.31,99.31,108570116826 +오아,342870,6,14760,5,-3470,-19.03,5029679,0,5442619,5029679,-19.03,0.00,92.41,92.41,77718637970,96.75,96.75,77718637970 +일승,333430,7,8060,2,1530,23.43,23922267,9315041,30726747,23922267,23.43,256.81,77.85,77.85,192324956840,77.66,77.66,192324956840 +HANARO 주주가치성장코리아액티브,482870,8,13025,2,215,1.68,597107,55,800000,597107,1.68,9999.99,74.64,74.64,7774566102,74.61,74.61,7774566102 +클로봇,466100,9,24450,2,2400,10.88,18710327,15234256,24764639,18710327,10.88,122.82,75.55,75.55,443973422550,73.32,73.32,443973422550 +미투온,201490,10,6310,2,510,8.79,20450248,1283763,30390092,20450248,8.79,1592.99,67.29,67.29,130216487435,67.91,67.91,130216487435 +보성파워텍,006910,11,4320,2,365,9.23,33268465,2272404,49129824,33268465,9.23,1464.02,67.72,67.72,141907964986,66.86,66.86,141907964986 +엔케이,085310,12,1397,2,7,0.50,45871383,52126464,78880322,45871383,0.50,88.00,58.15,58.15,68772376299,62.41,62.41,68772376299 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10280,2,290,2.90,1498172,0,3000000,1498172,2.90,0.00,49.94,49.94,15390962767,49.91,49.91,15390962767 +에스엠코어,007820,14,4670,2,310,7.11,8265905,980821,20033946,8265905,7.11,842.75,41.26,41.26,39343402841,42.05,42.05,39343402841 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10225,2,95,0.94,402309,362281,1000000,402309,0.94,111.05,40.23,40.23,4111379818,40.21,40.21,4111379818 +코아스,071950,16,7930,5,-550,-6.49,1138897,689425,3290720,1138897,-6.49,165.20,34.61,34.61,9582399110,36.72,36.72,9582399110 +RISE 코리아금융고배당,498860,17,13950,2,320,2.35,3661426,30989,10100000,3661426,2.35,9999.99,36.25,36.25,50939339440,36.15,36.15,50939339440 +케이에스피,073010,18,6810,5,-30,-0.44,13055007,6543712,40191250,13055007,-0.44,199.50,32.48,32.48,97390599980,35.58,35.58,97390599980 +금강철강,053260,19,4380,2,325,8.01,5643586,4929,18720000,5643586,8.01,9999.99,30.15,30.15,27271471702,33.26,33.26,27271471702 +이트론,096040,20,4,5,-6,-60.00,205205401,175932640,906131295,205205401,-60.00,116.64,22.65,22.65,1203630785,33.21,33.21,1203630785 +PLUS K방산소부장,0090B0,21,11610,5,-320,-2.68,331297,292641,1050000,331297,-2.68,113.21,31.55,31.55,3882473546,31.85,31.85,3882473546 +ACE BYD밸류체인액티브,0079X0,22,12210,2,10,0.08,554225,1407894,1850000,554225,0.08,39.37,29.96,29.96,6818003488,30.18,30.18,6818003488 +DAISHIN343 AI반도체&인프라액티브,486240,23,9865,2,300,3.14,505506,159,1700000,505506,3.14,9999.99,29.74,29.74,4971525710,29.64,29.64,4971525710 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10400,2,160,1.56,296819,174780,1000000,296819,1.56,169.82,29.68,29.68,3082246486,29.64,29.64,3082246486 +SOL 의료기기소부장Fn,464610,25,12190,5,-70,-0.57,438310,58543,1500000,438310,-0.57,748.70,29.22,29.22,5352851300,29.27,29.27,5352851300 +ACE 일본Nikkei225(H),238720,26,31100,5,-220,-0.70,289146,3573,1000000,289146,-0.70,8092.53,28.91,28.91,9032091572,29.04,29.04,9032091572 +1Q 샤오미밸류체인액티브,0094X0,27,10095,2,65,0.65,255068,256290,900000,255068,0.65,99.52,28.34,28.34,2578882511,28.38,28.38,2578882511 +에스피시스템스,317830,28,9810,2,740,8.16,3050710,583162,10773818,3050710,8.16,523.13,28.32,28.32,29551328885,27.96,27.96,29551328885 +TIGER 코리아원자력,0091P0,29,9760,2,25,0.26,2649045,2262251,9500000,2649045,0.26,117.10,27.88,27.88,25854963979,27.88,27.88,25854963979 +조선선재,120030,30,133100,2,24000,22.00,332600,11527,1257651,332600,22.00,2885.40,26.45,26.45,44789416400,26.76,26.76,44789416400 diff --git a/top30/20250909/top30-atvtr-20250909-145002.csv b/top30/20250909/top30-atvtr-20250909-145002.csv new file mode 100644 index 000000000000..788ccd6977bb --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,966,2,199,25.95,40691415,19392232,26717799,40691415,25.95,209.83,152.30,152.30,37744859668,146.24,146.24,37744859668 +동방선기,099410,2,5750,2,720,14.31,17486889,2921802,14000000,17486889,14.31,598.50,124.91,124.91,106552143070,132.36,132.36,106552143070 +뉴로핏,380550,3,15720,2,2560,19.45,14913184,790799,11554087,14913184,19.45,1885.84,129.07,129.07,227040831670,125.00,125.00,227040831670 +씨피시스템,413630,4,2540,2,130,5.39,37882590,20158904,36436626,37882590,5.39,187.92,103.97,103.97,100551352111,108.65,108.65,100551352111 +한국선재,025550,5,4290,2,370,9.44,23857321,1563314,25514004,23857321,9.44,1526.07,93.51,93.51,108921439071,99.51,99.51,108921439071 +오아,342870,6,14720,5,-3510,-19.25,5051989,0,5442619,5051989,-19.25,0.00,92.82,92.82,78047118220,97.42,97.42,78047118220 +일승,333430,7,8060,2,1530,23.43,24353718,9315041,30726747,24353718,23.43,261.45,79.26,79.26,195808859640,79.06,79.06,195808859640 +클로봇,466100,8,24450,2,2400,10.88,19269191,15234256,24764639,19269191,10.88,126.49,77.81,77.81,457543677525,75.57,75.57,457543677525 +HANARO 주주가치성장코리아액티브,482870,9,13025,2,215,1.68,597210,55,800000,597210,1.68,9999.99,74.65,74.65,7775907677,74.62,74.62,7775907677 +미투온,201490,10,6310,2,510,8.79,20555031,1283763,30390092,20555031,8.79,1601.15,67.64,67.64,130877436965,68.25,68.25,130877436965 +보성파워텍,006910,11,4310,2,355,8.98,33506442,2272404,49129824,33506442,8.98,1474.49,68.20,68.20,142934275481,67.50,67.50,142934275481 +엔케이,085310,12,1395,2,5,0.36,46075100,52126464,78880322,46075100,0.36,88.39,58.41,58.41,69056953159,62.76,62.76,69056953159 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10280,2,290,2.90,1512539,0,3000000,1512539,2.90,0.00,50.42,50.42,15538628496,50.38,50.38,15538628496 +에스엠코어,007820,14,4660,2,300,6.88,8290155,980821,20033946,8290155,6.88,845.23,41.38,41.38,39456278400,42.26,42.26,39456278400 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10230,2,100,0.99,404409,362281,1000000,404409,0.99,111.63,40.44,40.44,4132860123,40.40,40.40,4132860123 +코아스,071950,16,7880,5,-600,-7.08,1145550,689425,3290720,1145550,-7.08,166.16,34.81,34.81,9634689350,37.16,37.16,9634689350 +RISE 코리아금융고배당,498860,17,13970,2,340,2.49,3722766,30989,10100000,3722766,2.49,9999.99,36.86,36.86,51796013560,36.71,36.71,51796013560 +케이에스피,073010,18,6840,3,0,0.00,13185044,6543712,40191250,13185044,0.00,201.49,32.81,32.81,98280934570,35.75,35.75,98280934570 +금강철강,053260,19,4505,2,450,11.10,5836757,4929,18720000,5836757,11.10,9999.99,31.18,31.18,28137042145,33.36,33.36,28137042145 +이트론,096040,20,4,5,-6,-60.00,205205401,175932640,906131295,205205401,-60.00,116.64,22.65,22.65,1203630785,33.21,33.21,1203630785 +PLUS K방산소부장,0090B0,21,11630,5,-300,-2.51,335225,292641,1050000,335225,-2.51,114.55,31.93,31.93,3928149591,32.17,32.17,3928149591 +ACE 일본Nikkei225(H),238720,22,31125,5,-195,-0.62,305833,3573,1000000,305833,-0.62,8559.56,30.58,30.58,9551115052,30.69,30.69,9551115052 +ACE BYD밸류체인액티브,0079X0,23,12195,5,-5,-0.04,560235,1407894,1850000,560235,-0.04,39.79,30.28,30.28,6891360453,30.55,30.55,6891360453 +DAISHIN343 AI반도체&인프라액티브,486240,24,9870,2,305,3.19,506789,159,1700000,506789,3.19,9999.99,29.81,29.81,4984191935,29.70,29.70,4984191935 +SOL 의료기기소부장Fn,464610,25,12200,5,-60,-0.49,444913,58543,1500000,444913,-0.49,759.98,29.66,29.66,5433437900,29.69,29.69,5433437900 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10400,2,160,1.56,296819,174780,1000000,296819,1.56,169.82,29.68,29.68,3082246486,29.64,29.64,3082246486 +1Q 샤오미밸류체인액티브,0094X0,27,10090,2,60,0.60,255740,256290,900000,255740,0.60,99.79,28.42,28.42,2585664506,28.47,28.47,2585664506 +에스피시스템스,317830,28,9740,2,670,7.39,3080679,583162,10773818,3080679,7.39,528.27,28.59,28.59,29843607785,28.44,28.44,29843607785 +TIGER 코리아원자력,0091P0,29,9775,2,40,0.41,2679955,2262251,9500000,2679955,0.41,118.46,28.21,28.21,26156897949,28.17,28.17,26156897949 +조선선재,120030,30,131400,2,22300,20.44,341264,11527,1257651,341264,20.44,2960.56,27.14,27.14,45944356750,27.80,27.80,45944356750 diff --git a/top30/20250909/top30-atvtr-20250909-150002.csv b/top30/20250909/top30-atvtr-20250909-150002.csv new file mode 100644 index 000000000000..8baf216dd582 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,948,2,181,23.60,41200332,19392232,26717799,41200332,23.60,212.46,154.21,154.21,38233593664,150.95,150.95,38233593664 +동방선기,099410,2,5710,2,680,13.52,17565424,2921802,14000000,17565424,13.52,601.18,125.47,125.47,107003523605,133.85,133.85,107003523605 +뉴로핏,380550,3,15750,2,2590,19.68,15407372,790799,11554087,15407372,19.68,1948.33,133.35,133.35,234893253890,129.08,129.08,234893253890 +씨피시스템,413630,4,2545,2,135,5.60,37988917,20158904,36436626,37988917,5.60,188.45,104.26,104.26,100822675421,108.73,108.73,100822675421 +한국선재,025550,5,4320,2,400,10.20,23992119,1563314,25514004,23992119,10.20,1534.70,94.04,94.04,109501922021,99.35,99.35,109501922021 +오아,342870,6,14710,5,-3520,-19.31,5089150,0,5442619,5089150,-19.31,0.00,93.51,93.51,78592667830,98.17,98.17,78592667830 +일승,333430,7,7930,2,1400,21.44,24675364,9315041,30726747,24675364,21.44,264.90,80.31,80.31,198383961135,81.42,81.42,198383961135 +클로봇,466100,8,25050,2,3000,13.61,20425231,15234256,24764639,20425231,13.61,134.07,82.48,82.48,486347091775,78.40,78.40,486347091775 +HANARO 주주가치성장코리아액티브,482870,9,13025,2,215,1.68,597210,55,800000,597210,1.68,9999.99,74.65,74.65,7775907677,74.62,74.62,7775907677 +미투온,201490,10,6270,2,470,8.10,20690590,1283763,30390092,20690590,8.10,1611.71,68.08,68.08,131728861915,69.13,69.13,131728861915 +보성파워텍,006910,11,4280,2,325,8.22,33719585,2272404,49129824,33719585,8.22,1483.87,68.63,68.63,143849344269,68.41,68.41,143849344269 +엔케이,085310,12,1399,2,9,0.65,46222738,52126464,78880322,46222738,0.65,88.67,58.60,58.60,69263485419,62.77,62.77,69263485419 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10275,2,285,2.85,1529926,0,3000000,1529926,2.85,0.00,51.00,51.00,15717315065,50.99,50.99,15717315065 +이트론,096040,14,3,5,-7,-70.00,238445217,175932640,906131295,238445217,-70.00,135.53,26.31,26.31,1303350233,47.95,47.95,1303350233 +에스엠코어,007820,15,4690,2,330,7.57,8328041,980821,20033946,8328041,7.57,849.09,41.57,41.57,39633043820,42.18,42.18,39633043820 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10250,2,120,1.18,404608,362281,1000000,404608,1.18,111.68,40.46,40.46,4134896228,40.34,40.34,4134896228 +RISE 코리아금융고배당,498860,17,14005,2,375,2.75,3896070,30989,10100000,3896070,2.75,9999.99,38.57,38.57,54220314990,38.33,38.33,54220314990 +코아스,071950,18,7800,5,-680,-8.02,1162270,689425,3290720,1162270,-8.02,168.59,35.32,35.32,9765945900,38.05,38.05,9765945900 +케이에스피,073010,19,6840,3,0,0.00,13286568,6543712,40191250,13286568,0.00,203.04,33.06,33.06,98976217745,36.00,36.00,98976217745 +금강철강,053260,20,4400,2,345,8.51,5901452,4929,18720000,5901452,8.51,9999.99,31.52,31.52,28425117290,34.51,34.51,28425117290 +SOL 의료기기소부장Fn,464610,21,12200,5,-60,-0.49,493281,58543,1500000,493281,-0.49,842.60,32.89,32.89,6023527810,32.92,32.92,6023527810 +PLUS K방산소부장,0090B0,22,11655,5,-275,-2.31,336430,292641,1050000,336430,-2.31,114.96,32.04,32.04,3942191636,32.21,32.21,3942191636 +ACE 일본Nikkei225(H),238720,23,31155,5,-165,-0.53,321278,3573,1000000,321278,-0.53,8991.83,32.13,32.13,10032016917,32.20,32.20,10032016917 +ACE BYD밸류체인액티브,0079X0,24,12225,2,25,0.20,579288,1407894,1850000,579288,0.20,41.15,31.31,31.31,7124318548,31.50,31.50,7124318548 +DAISHIN343 AI반도체&인프라액티브,486240,25,9885,2,320,3.35,527854,159,1700000,527854,3.35,9999.99,31.05,31.05,5192415595,30.90,30.90,5192415595 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10400,2,160,1.56,297120,174780,1000000,297120,1.56,170.00,29.71,29.71,3085377806,29.67,29.67,3085377806 +TIGER 코리아원자력,0091P0,27,9770,2,35,0.36,2734570,2262251,9500000,2734570,0.36,120.88,28.78,28.78,26690510184,28.76,28.76,26690510184 +조선선재,120030,28,129000,2,19900,18.24,345425,11527,1257651,345425,18.24,2996.66,27.47,27.47,46488991750,28.65,28.65,46488991750 +에스피시스템스,317830,29,9820,2,750,8.27,3109324,583162,10773818,3109324,8.27,533.18,28.86,28.86,30123585235,28.47,28.47,30123585235 +1Q 샤오미밸류체인액티브,0094X0,30,10100,2,70,0.70,255839,256290,900000,255839,0.70,99.82,28.43,28.43,2586663996,28.46,28.46,2586663996 diff --git a/top30/20250909/top30-atvtr-20250909-151002.csv b/top30/20250909/top30-atvtr-20250909-151002.csv new file mode 100644 index 000000000000..5572af97b538 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,941,2,174,22.69,42451617,19392232,26717799,42451617,22.69,218.91,158.89,158.89,39398403452,156.71,156.71,39398403452 +동방선기,099410,2,5750,2,720,14.31,17640080,2921802,14000000,17640080,14.31,603.74,126.00,126.00,107432521065,133.46,133.46,107432521065 +뉴로핏,380550,3,15950,2,2790,21.20,15754930,790799,11554087,15754930,21.20,1992.28,136.36,136.36,240434829715,130.47,130.47,240434829715 +씨피시스템,413630,4,2575,2,165,6.85,38208697,20158904,36436626,38208697,6.85,189.54,104.86,104.86,101387526156,108.06,108.06,101387526156 +오아,342870,5,14610,5,-3620,-19.86,5154266,0,5442619,5154266,-19.86,0.00,94.70,94.70,79543987250,100.03,100.03,79543987250 +한국선재,025550,6,4340,2,420,10.71,24175400,1563314,25514004,24175400,10.71,1546.42,94.75,94.75,110296025578,99.61,99.61,110296025578 +클로봇,466100,7,24950,2,2900,13.15,21454940,15234256,24764639,21454940,13.15,140.83,86.64,86.64,512177076650,82.89,82.89,512177076650 +일승,333430,8,8050,2,1520,23.28,25033123,9315041,30726747,25033123,23.28,268.74,81.47,81.47,201261486785,81.37,81.37,201261486785 +HANARO 주주가치성장코리아액티브,482870,9,13025,2,215,1.68,597210,55,800000,597210,1.68,9999.99,74.65,74.65,7775907677,74.62,74.62,7775907677 +미투온,201490,10,6290,2,490,8.45,20833470,1283763,30390092,20833470,8.45,1622.84,68.55,68.55,132629547950,69.38,69.38,132629547950 +보성파워텍,006910,11,4295,2,340,8.60,34015717,2272404,49129824,34015717,8.60,1496.90,69.24,69.24,145117421258,68.77,68.77,145117421258 +엔케이,085310,12,1397,2,7,0.50,46363589,52126464,78880322,46363589,0.50,88.94,58.78,58.78,69460379786,63.03,63.03,69460379786 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10295,2,305,3.05,1563498,0,3000000,1563498,3.05,0.00,52.12,52.12,16062305962,52.01,52.01,16062305962 +이트론,096040,14,3,5,-7,-70.00,238445217,175932640,906131295,238445217,-70.00,135.53,26.31,26.31,1303350233,47.95,47.95,1303350233 +에스엠코어,007820,15,4665,2,305,7.00,8354932,980821,20033946,8354932,7.00,851.83,41.70,41.70,39758927305,42.54,42.54,39758927305 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10245,2,115,1.14,407009,362281,1000000,407009,1.14,112.35,40.70,40.70,4159488743,40.60,40.60,4159488743 +RISE 코리아금융고배당,498860,17,13995,2,365,2.68,4010517,30989,10100000,4010517,2.68,9999.99,39.71,39.71,55823038210,39.49,39.49,55823038210 +코아스,071950,18,7850,5,-630,-7.43,1175773,689425,3290720,1175773,-7.43,170.54,35.73,35.73,9871577870,38.21,38.21,9871577870 +케이에스피,073010,19,6890,2,50,0.73,13466526,6543712,40191250,13466526,0.73,205.79,33.51,33.51,100211351420,36.19,36.19,100211351420 +SOL 의료기기소부장Fn,464610,20,12215,5,-45,-0.37,532382,58543,1500000,532382,-0.37,909.39,35.49,35.49,6500852510,35.48,35.48,6500852510 +금강철강,053260,21,4355,2,300,7.40,5989429,4929,18720000,5989429,7.40,9999.99,31.99,31.99,28810708710,35.34,35.34,28810708710 +PLUS K방산소부장,0090B0,22,11645,5,-285,-2.39,364796,292641,1050000,364796,-2.39,124.66,34.74,34.74,4272257487,34.94,34.94,4272257487 +ACE 일본Nikkei225(H),238720,23,31150,5,-170,-0.54,333581,3573,1000000,333581,-0.54,9336.16,33.36,33.36,10415112097,33.44,33.44,10415112097 +DAISHIN343 AI반도체&인프라액티브,486240,24,9880,2,315,3.29,552286,159,1700000,552286,3.29,9999.99,32.49,32.49,5433808870,32.35,32.35,5433808870 +ACE BYD밸류체인액티브,0079X0,25,12240,2,40,0.33,584292,1407894,1850000,584292,0.33,41.50,31.58,31.58,7185502413,31.73,31.73,7185502413 +금강공업,014280,26,5650,2,665,13.34,8978478,8202980,29329357,8978478,13.34,109.45,30.61,30.61,50905447742,30.72,30.72,50905447742 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10405,2,165,1.61,298431,174780,1000000,298431,1.61,170.75,29.84,29.84,3099016586,29.78,29.78,3099016586 +에스피시스템스,317830,28,9790,2,720,7.94,3152488,583162,10773818,3152488,7.94,540.59,29.26,29.26,30545337575,28.96,28.96,30545337575 +TIGER 코리아원자력,0091P0,29,9775,2,40,0.41,2752337,2262251,9500000,2752337,0.41,121.66,28.97,28.97,26864210009,28.93,28.93,26864210009 +1Q 샤오미밸류체인액티브,0094X0,30,10110,2,80,0.80,259852,256290,900000,259852,0.80,101.39,28.87,28.87,2627077671,28.87,28.87,2627077671 diff --git a/top30/20250909/top30-atvtr-20250909-152001.csv b/top30/20250909/top30-atvtr-20250909-152001.csv new file mode 100644 index 000000000000..26bb58c1033e --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43274378,19392232,26717799,43274378,19.43,223.15,161.97,161.97,40163076554,164.11,164.11,40163076554 +뉴로핏,380550,2,15710,2,2550,19.38,16261831,790799,11554087,16261831,19.38,2056.38,140.75,140.75,248484409145,136.89,136.89,248484409145 +동방선기,099410,3,5750,2,720,14.31,17752008,2921802,14000000,17752008,14.31,607.57,126.80,126.80,108076166685,134.26,134.26,108076166685 +씨피시스템,413630,4,2580,2,170,7.05,38412930,20158904,36436626,38412930,7.05,190.55,105.42,105.42,101913835293,108.41,108.41,101913835293 +오아,342870,5,14470,5,-3760,-20.63,5243590,0,5442619,5243590,-20.63,0.00,96.34,96.34,80840226340,102.65,102.65,80840226340 +한국선재,025550,6,4345,2,425,10.84,24327679,1563314,25514004,24327679,10.84,1556.16,95.35,95.35,110957528518,100.09,100.09,110957528518 +클로봇,466100,7,25600,2,3550,16.10,22721792,15234256,24764639,22721792,16.10,149.15,91.75,91.75,544215574025,85.84,85.84,544215574025 +일승,333430,8,8020,2,1490,22.82,25835742,9315041,30726747,25835742,22.82,277.36,84.08,84.08,207758160230,84.31,84.31,207758160230 +HANARO 주주가치성장코리아액티브,482870,9,13045,2,235,1.83,599136,55,800000,599136,1.83,9999.99,74.89,74.89,7801032542,74.75,74.75,7801032542 +미투온,201490,10,6310,2,510,8.79,21052225,1283763,30390092,21052225,8.79,1639.88,69.27,69.27,134010202465,69.88,69.88,134010202465 +보성파워텍,006910,11,4315,2,360,9.10,34477206,2272404,49129824,34477206,9.10,1517.21,70.18,70.18,147099999806,69.39,69.39,147099999806 +엔케이,085310,12,1397,2,7,0.50,46602949,52126464,78880322,46602949,0.50,89.40,59.08,59.08,69794586099,63.34,63.34,69794586099 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10285,2,295,2.95,1588484,0,3000000,1588484,2.95,0.00,52.95,52.95,16319285781,52.89,52.89,16319285781 +이트론,096040,14,3,5,-7,-70.00,238445217,175932640,906131295,238445217,-70.00,135.53,26.31,26.31,1303350233,47.95,47.95,1303350233 +에스엠코어,007820,15,4680,2,320,7.34,8396183,980821,20033946,8396183,7.34,856.04,41.91,41.91,39951396137,42.61,42.61,39951396137 +ACE BYD밸류체인액티브,0079X0,16,12285,2,85,0.70,780822,1407894,1850000,780822,0.70,55.46,42.21,42.21,9595733418,42.22,42.22,9595733418 +KIWOOM 한국고배당&미국AI테크,0097L0,17,10245,2,115,1.14,408044,362281,1000000,408044,1.14,112.63,40.80,40.80,4170089243,40.70,40.70,4170089243 +RISE 코리아금융고배당,498860,18,14005,2,375,2.75,4016678,30989,10100000,4016678,2.75,9999.99,39.77,39.77,55909314585,39.53,39.53,55909314585 +코아스,071950,19,7880,5,-600,-7.08,1199361,689425,3290720,1199361,-7.08,173.97,36.45,36.45,10056130885,38.78,38.78,10056130885 +케이에스피,073010,20,6890,2,50,0.73,13603878,6543712,40191250,13603878,0.73,207.89,33.85,33.85,101153451450,36.53,36.53,101153451450 +SOL 의료기기소부장Fn,464610,21,12210,5,-50,-0.41,532397,58543,1500000,532397,-0.41,909.41,35.49,35.49,6501035660,35.50,35.50,6501035660 +ACE 일본Nikkei225(H),238720,22,31105,5,-215,-0.69,350803,3573,1000000,350803,-0.69,9818.16,35.08,35.08,10950986652,35.21,35.21,10950986652 +PLUS K방산소부장,0090B0,23,11645,5,-285,-2.39,366035,292641,1050000,366035,-2.39,125.08,34.86,34.86,4286690787,35.06,35.06,4286690787 +금강철강,053260,24,4445,2,390,9.62,6067583,4929,18720000,6067583,9.62,9999.99,32.41,32.41,29156406632,35.04,35.04,29156406632 +TIGER 유로스탁스50(합성 H),195930,25,19500,5,-5,-0.03,706874,13091,2100000,706874,-0.03,5399.69,33.66,33.66,13780245214,33.65,33.65,13780245214 +DAISHIN343 AI반도체&인프라액티브,486240,26,9885,2,320,3.35,553165,159,1700000,553165,3.35,9999.99,32.54,32.54,5442496035,32.39,32.39,5442496035 +금강공업,014280,27,5710,2,725,14.54,9375013,8202980,29329357,9375013,14.54,114.29,31.96,31.96,53164648162,31.75,31.75,53164648162 +에스피시스템스,317830,28,9860,2,790,8.71,3290332,583162,10773818,3290332,8.71,564.22,30.54,30.54,31903393935,30.03,30.03,31903393935 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,298442,174780,1000000,298442,1.76,170.75,29.84,29.84,3099131066,29.74,29.74,3099131066 +RISE 차이나HSCEI(H),250730,30,11135,2,75,0.68,741665,18887,2500000,741665,0.68,3926.85,29.67,29.67,8246007475,29.62,29.62,8246007475 diff --git a/top30/20250909/top30-atvtr-20250909-153002.csv b/top30/20250909/top30-atvtr-20250909-153002.csv new file mode 100644 index 000000000000..1208d9296902 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43274378,19392232,26717799,43274378,19.43,223.15,161.97,161.97,40163076554,164.11,164.11,40163076554 +뉴로핏,380550,2,15760,2,2600,19.76,16343131,790799,11554087,16343131,19.76,2066.66,141.45,141.45,249765697145,137.16,137.16,249765697145 +동방선기,099410,3,5750,2,720,14.31,17812267,2921802,14000000,17812267,14.31,609.63,127.23,127.23,108422655935,134.69,134.69,108422655935 +씨피시스템,413630,4,2580,2,170,7.05,38412930,20158904,36436626,38412930,7.05,190.55,105.42,105.42,101913835293,108.41,108.41,101913835293 +오아,342870,5,14470,5,-3760,-20.63,5243590,0,5442619,5243590,-20.63,0.00,96.34,96.34,80840226340,102.65,102.65,80840226340 +한국선재,025550,6,4345,2,425,10.84,24327679,1563314,25514004,24327679,10.84,1556.16,95.35,95.35,110957528518,100.09,100.09,110957528518 +클로봇,466100,7,25600,2,3550,16.10,22721792,15234256,24764639,22721792,16.10,149.15,91.75,91.75,544215574025,85.84,85.84,544215574025 +일승,333430,8,8020,2,1490,22.82,25835742,9315041,30726747,25835742,22.82,277.36,84.08,84.08,207758160230,84.31,84.31,207758160230 +HANARO 주주가치성장코리아액티브,482870,9,13045,2,235,1.83,599136,55,800000,599136,1.83,9999.99,74.89,74.89,7801032542,74.75,74.75,7801032542 +미투온,201490,10,6310,2,510,8.79,21052225,1283763,30390092,21052225,8.79,1639.88,69.27,69.27,134010202465,69.88,69.88,134010202465 +보성파워텍,006910,11,4315,2,360,9.10,34477206,2272404,49129824,34477206,9.10,1517.21,70.18,70.18,147099999806,69.39,69.39,147099999806 +엔케이,085310,12,1397,2,7,0.50,46602949,52126464,78880322,46602949,0.50,89.40,59.08,59.08,69794586099,63.34,63.34,69794586099 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10285,2,295,2.95,1588484,0,3000000,1588484,2.95,0.00,52.95,52.95,16319285781,52.89,52.89,16319285781 +이트론,096040,14,3,5,-7,-70.00,238445217,175932640,906131295,238445217,-70.00,135.53,26.31,26.31,1303350233,47.95,47.95,1303350233 +에스엠코어,007820,15,4680,2,320,7.34,8396183,980821,20033946,8396183,7.34,856.04,41.91,41.91,39951396137,42.61,42.61,39951396137 +ACE BYD밸류체인액티브,0079X0,16,12285,2,85,0.70,780822,1407894,1850000,780822,0.70,55.46,42.21,42.21,9595733418,42.22,42.22,9595733418 +KIWOOM 한국고배당&미국AI테크,0097L0,17,10245,2,115,1.14,408044,362281,1000000,408044,1.14,112.63,40.80,40.80,4170089243,40.70,40.70,4170089243 +RISE 코리아금융고배당,498860,18,14005,2,375,2.75,4016678,30989,10100000,4016678,2.75,9999.99,39.77,39.77,55909314585,39.53,39.53,55909314585 +코아스,071950,19,7880,5,-600,-7.08,1199361,689425,3290720,1199361,-7.08,173.97,36.45,36.45,10056130885,38.78,38.78,10056130885 +케이에스피,073010,20,6890,2,50,0.73,13603878,6543712,40191250,13603878,0.73,207.89,33.85,33.85,101153451450,36.53,36.53,101153451450 +SOL 의료기기소부장Fn,464610,21,12210,5,-50,-0.41,532397,58543,1500000,532397,-0.41,909.41,35.49,35.49,6501035660,35.50,35.50,6501035660 +ACE 일본Nikkei225(H),238720,22,31105,5,-215,-0.69,350803,3573,1000000,350803,-0.69,9818.16,35.08,35.08,10950986652,35.21,35.21,10950986652 +PLUS K방산소부장,0090B0,23,11645,5,-285,-2.39,366035,292641,1050000,366035,-2.39,125.08,34.86,34.86,4286690787,35.06,35.06,4286690787 +금강철강,053260,24,4445,2,390,9.62,6067583,4929,18720000,6067583,9.62,9999.99,32.41,32.41,29156406632,35.04,35.04,29156406632 +TIGER 유로스탁스50(합성 H),195930,25,19500,5,-5,-0.03,706874,13091,2100000,706874,-0.03,5399.69,33.66,33.66,13780245214,33.65,33.65,13780245214 +DAISHIN343 AI반도체&인프라액티브,486240,26,9885,2,320,3.35,553165,159,1700000,553165,3.35,9999.99,32.54,32.54,5442496035,32.39,32.39,5442496035 +금강공업,014280,27,5710,2,725,14.54,9375013,8202980,29329357,9375013,14.54,114.29,31.96,31.96,53164648162,31.75,31.75,53164648162 +에스피시스템스,317830,28,9860,2,790,8.71,3290332,583162,10773818,3290332,8.71,564.22,30.54,30.54,31903393935,30.03,30.03,31903393935 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,298442,174780,1000000,298442,1.76,170.75,29.84,29.84,3099131066,29.74,29.74,3099131066 +RISE 차이나HSCEI(H),250730,30,11135,2,75,0.68,741665,18887,2500000,741665,0.68,3926.85,29.67,29.67,8246007475,29.62,29.62,8246007475 diff --git a/top30/20250909/top30-atvtr-20250909-154002.csv b/top30/20250909/top30-atvtr-20250909-154002.csv new file mode 100644 index 000000000000..4b88f3efb8eb --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43493326,19392232,26717799,43493326,19.43,224.28,162.79,162.79,40363632922,164.93,164.93,40363632922 +뉴로핏,380550,2,15760,2,2600,19.76,16346444,790799,11554087,16346444,19.76,2067.08,141.48,141.48,249817910025,137.19,137.19,249817910025 +동방선기,099410,3,5750,2,720,14.31,17812331,2921802,14000000,17812331,14.31,609.64,127.23,127.23,108423023935,134.69,134.69,108423023935 +씨피시스템,413630,4,2595,2,185,7.68,38626005,20158904,36436626,38626005,7.68,191.61,106.01,106.01,102466764918,108.37,108.37,102466764918 +오아,342870,5,14430,5,-3800,-20.84,5278928,0,5442619,5278928,-20.84,0.00,96.99,96.99,81350153680,103.58,103.58,81350153680 +한국선재,025550,6,4355,2,435,11.10,24453659,1563314,25514004,24453659,11.10,1564.22,95.84,95.84,111506171418,100.35,100.35,111506171418 +클로봇,466100,7,25800,2,3750,17.01,23031837,15234256,24764639,23031837,17.01,151.18,93.00,93.00,552214735025,86.43,86.43,552214735025 +일승,333430,8,8030,2,1500,22.97,25996238,9315041,30726747,25996238,22.97,279.08,84.60,84.60,209046943110,84.73,84.73,209046943110 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +미투온,201490,10,6350,2,550,9.48,21203485,1283763,30390092,21203485,9.48,1651.67,69.77,69.77,134970703465,69.94,69.94,134970703465 +보성파워텍,006910,11,4315,2,360,9.10,34701020,2272404,49129824,34701020,9.10,1527.06,70.63,70.63,148065757216,69.84,69.84,148065757216 +엔케이,085310,12,1395,2,5,0.36,46757687,52126464,78880322,46757687,0.36,89.70,59.28,59.28,70010445609,63.62,63.62,70010445609 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605154,0,3000000,1605154,3.10,0.00,53.51,53.51,16490986781,53.37,53.37,16490986781 +에스엠코어,007820,14,4680,2,320,7.34,8442664,980821,20033946,8442664,7.34,860.78,42.14,42.14,40168927217,42.84,42.84,40168927217 +ACE BYD밸류체인액티브,0079X0,15,12225,2,25,0.20,780866,1407894,1850000,780866,0.20,55.46,42.21,42.21,9596271318,42.43,42.43,9596271318 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409595,362281,1000000,409595,1.23,113.06,40.96,40.96,4185994748,40.82,40.82,4185994748 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +코아스,071950,18,7870,5,-610,-7.19,1208742,689425,3290720,1208742,-7.19,175.33,36.73,36.73,10129959355,39.11,39.11,10129959355 +이트론,096040,19,5,5,-5,-50.00,323363854,175932640,906131295,323363854,-50.00,183.80,35.69,35.69,1727943418,38.14,38.14,1727943418 +케이에스피,073010,20,6920,2,80,1.17,13686922,6543712,40191250,13686922,1.17,209.16,34.05,34.05,101728115930,36.58,36.58,101728115930 +SOL 의료기기소부장Fn,464610,21,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +금강철강,053260,22,4435,2,380,9.37,6101967,4929,18720000,6101967,9.37,9999.99,32.60,32.60,29308899672,35.30,35.30,29308899672 +ACE 일본Nikkei225(H),238720,23,31145,5,-175,-0.56,350811,3573,1000000,350811,-0.56,9818.39,35.08,35.08,10951235812,35.16,35.16,10951235812 +PLUS K방산소부장,0090B0,24,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +TIGER 유로스탁스50(합성 H),195930,25,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강공업,014280,26,5630,2,645,12.94,9498811,8202980,29329357,9498811,12.94,115.80,32.39,32.39,53861630902,32.62,32.62,53861630902 +DAISHIN343 AI반도체&인프라액티브,486240,27,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +에스피시스템스,317830,28,9880,2,810,8.93,3335781,583162,10773818,3335781,8.93,572.02,30.96,30.96,32352430055,30.39,30.39,32352430055 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 +RISE 차이나HSCEI(H),250730,30,11120,2,60,0.54,741667,18887,2500000,741667,0.54,3926.86,29.67,29.67,8246029715,29.66,29.66,8246029715 diff --git a/top30/20250909/top30-atvtr-20250909-155001.csv b/top30/20250909/top30-atvtr-20250909-155001.csv new file mode 100644 index 000000000000..c32eafb2ac1a --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43501057,19392232,26717799,43501057,19.43,224.32,162.82,162.82,40370714518,164.96,164.96,40370714518 +뉴로핏,380550,2,15760,2,2600,19.76,16357505,790799,11554087,16357505,19.76,2068.48,141.57,141.57,249992231385,137.29,137.29,249992231385 +동방선기,099410,3,5750,2,720,14.31,17813384,2921802,14000000,17813384,14.31,609.67,127.24,127.24,108429078685,134.69,134.69,108429078685 +씨피시스템,413630,4,2595,2,185,7.68,38644652,20158904,36436626,38644652,7.68,191.70,106.06,106.06,102515153883,108.42,108.42,102515153883 +오아,342870,5,14430,5,-3800,-20.84,5285042,0,5442619,5285042,-20.84,0.00,97.10,97.10,81438378700,103.69,103.69,81438378700 +한국선재,025550,6,4355,2,435,11.10,24473187,1563314,25514004,24473187,11.10,1565.47,95.92,95.92,111591215858,100.43,100.43,111591215858 +클로봇,466100,7,25800,2,3750,17.01,23126010,15234256,24764639,23126010,17.01,151.80,93.38,93.38,554644398425,86.81,86.81,554644398425 +일승,333430,8,8030,2,1500,22.97,26024474,9315041,30726747,26024474,22.97,279.38,84.70,84.70,209273678190,84.82,84.82,209273678190 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +미투온,201490,10,6350,2,550,9.48,21208125,1283763,30390092,21208125,9.48,1652.03,69.79,69.79,135000167465,69.96,69.96,135000167465 +보성파워텍,006910,11,4315,2,360,9.10,34710612,2272404,49129824,34710612,9.10,1527.48,70.65,70.65,148107146696,69.86,69.86,148107146696 +엔케이,085310,12,1395,2,5,0.36,46764944,52126464,78880322,46764944,0.36,89.71,59.29,59.29,70020569124,63.63,63.63,70020569124 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +에스엠코어,007820,14,4680,2,320,7.34,8443223,980821,20033946,8443223,7.34,860.83,42.14,42.14,40171543337,42.85,42.85,40171543337 +ACE BYD밸류체인액티브,0079X0,15,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409595,362281,1000000,409595,1.23,113.06,40.96,40.96,4185994748,40.82,40.82,4185994748 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +코아스,071950,18,7870,5,-610,-7.19,1210352,689425,3290720,1210352,-7.19,175.56,36.78,36.78,10142630055,39.16,39.16,10142630055 +이트론,096040,19,5,5,-5,-50.00,325358511,175932640,906131295,325358511,-50.00,184.93,35.91,35.91,1737916703,38.36,38.36,1737916703 +케이에스피,073010,20,6920,2,80,1.17,13694557,6543712,40191250,13694557,1.17,209.28,34.07,34.07,101780950130,36.60,36.60,101780950130 +SOL 의료기기소부장Fn,464610,21,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +금강철강,053260,22,4435,2,380,9.37,6102559,4929,18720000,6102559,9.37,9999.99,32.60,32.60,29311525192,35.31,35.31,29311525192 +ACE 일본Nikkei225(H),238720,23,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,24,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +TIGER 유로스탁스50(합성 H),195930,25,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강공업,014280,26,5630,2,645,12.94,9501493,8202980,29329357,9501493,12.94,115.83,32.40,32.40,53876730562,32.63,32.63,53876730562 +DAISHIN343 AI반도체&인프라액티브,486240,27,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +에스피시스템스,317830,28,9880,2,810,8.93,3338843,583162,10773818,3338843,8.93,572.54,30.99,30.99,32382682615,30.42,30.42,32382682615 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 +RISE 차이나HSCEI(H),250730,30,11120,2,60,0.54,741667,18887,2500000,741667,0.54,3926.86,29.67,29.67,8246029715,29.66,29.66,8246029715 diff --git a/top30/20250909/top30-atvtr-20250909-160001.csv b/top30/20250909/top30-atvtr-20250909-160001.csv new file mode 100644 index 000000000000..c13417ac90cb --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43509955,19392232,26717799,43509955,19.43,224.37,162.85,162.85,40378865086,164.99,164.99,40378865086 +뉴로핏,380550,2,15760,2,2600,19.76,16359663,790799,11554087,16359663,19.76,2068.75,141.59,141.59,250026241465,137.31,137.31,250026241465 +동방선기,099410,3,5750,2,720,14.31,17813385,2921802,14000000,17813385,14.31,609.67,127.24,127.24,108429084435,134.69,134.69,108429084435 +씨피시스템,413630,4,2595,2,185,7.68,38647574,20158904,36436626,38647574,7.68,191.71,106.07,106.07,102522736473,108.43,108.43,102522736473 +오아,342870,5,14430,5,-3800,-20.84,5286336,0,5442619,5286336,-20.84,0.00,97.13,97.13,81457051120,103.72,103.72,81457051120 +한국선재,025550,6,4355,2,435,11.10,24474465,1563314,25514004,24474465,11.10,1565.55,95.93,95.93,111596781548,100.43,100.43,111596781548 +클로봇,466100,7,25800,2,3750,17.01,23159039,15234256,24764639,23159039,17.01,152.02,93.52,93.52,555496546625,86.94,86.94,555496546625 +일승,333430,8,8030,2,1500,22.97,26038721,9315041,30726747,26038721,22.97,279.53,84.74,84.74,209388081600,84.86,84.86,209388081600 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +미투온,201490,10,6350,2,550,9.48,21208884,1283763,30390092,21208884,9.48,1652.09,69.79,69.79,135004987115,69.96,69.96,135004987115 +보성파워텍,006910,11,4315,2,360,9.10,34713828,2272404,49129824,34713828,9.10,1527.63,70.66,70.66,148121023736,69.87,69.87,148121023736 +엔케이,085310,12,1395,2,5,0.36,46783209,52126464,78880322,46783209,0.36,89.75,59.31,59.31,70046048799,63.66,63.66,70046048799 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +에스엠코어,007820,14,4680,2,320,7.34,8443356,980821,20033946,8443356,7.34,860.85,42.15,42.15,40172165777,42.85,42.85,40172165777 +ACE BYD밸류체인액티브,0079X0,15,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409595,362281,1000000,409595,1.23,113.06,40.96,40.96,4185994748,40.82,40.82,4185994748 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +코아스,071950,18,7870,5,-610,-7.19,1215923,689425,3290720,1215923,-7.19,176.37,36.95,36.95,10186473825,39.33,39.33,10186473825 +이트론,096040,19,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +케이에스피,073010,20,6920,2,80,1.17,13694932,6543712,40191250,13694932,1.17,209.28,34.07,34.07,101783545130,36.60,36.60,101783545130 +SOL 의료기기소부장Fn,464610,21,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +금강철강,053260,22,4435,2,380,9.37,6103257,4929,18720000,6103257,9.37,9999.99,32.60,32.60,29314620822,35.31,35.31,29314620822 +ACE 일본Nikkei225(H),238720,23,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,24,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +TIGER 유로스탁스50(합성 H),195930,25,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강공업,014280,26,5630,2,645,12.94,9505233,8202980,29329357,9505233,12.94,115.88,32.41,32.41,53897786762,32.64,32.64,53897786762 +DAISHIN343 AI반도체&인프라액티브,486240,27,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +에스피시스템스,317830,28,9880,2,810,8.93,3344247,583162,10773818,3344247,8.93,573.47,31.04,31.04,32436074135,30.47,30.47,32436074135 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 +RISE 차이나HSCEI(H),250730,30,11120,2,60,0.54,741667,18887,2500000,741667,0.54,3926.86,29.67,29.67,8246029715,29.66,29.66,8246029715 diff --git a/top30/20250909/top30-atvtr-20250909-161001.csv b/top30/20250909/top30-atvtr-20250909-161001.csv new file mode 100644 index 000000000000..c13417ac90cb --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43509955,19392232,26717799,43509955,19.43,224.37,162.85,162.85,40378865086,164.99,164.99,40378865086 +뉴로핏,380550,2,15760,2,2600,19.76,16359663,790799,11554087,16359663,19.76,2068.75,141.59,141.59,250026241465,137.31,137.31,250026241465 +동방선기,099410,3,5750,2,720,14.31,17813385,2921802,14000000,17813385,14.31,609.67,127.24,127.24,108429084435,134.69,134.69,108429084435 +씨피시스템,413630,4,2595,2,185,7.68,38647574,20158904,36436626,38647574,7.68,191.71,106.07,106.07,102522736473,108.43,108.43,102522736473 +오아,342870,5,14430,5,-3800,-20.84,5286336,0,5442619,5286336,-20.84,0.00,97.13,97.13,81457051120,103.72,103.72,81457051120 +한국선재,025550,6,4355,2,435,11.10,24474465,1563314,25514004,24474465,11.10,1565.55,95.93,95.93,111596781548,100.43,100.43,111596781548 +클로봇,466100,7,25800,2,3750,17.01,23159039,15234256,24764639,23159039,17.01,152.02,93.52,93.52,555496546625,86.94,86.94,555496546625 +일승,333430,8,8030,2,1500,22.97,26038721,9315041,30726747,26038721,22.97,279.53,84.74,84.74,209388081600,84.86,84.86,209388081600 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +미투온,201490,10,6350,2,550,9.48,21208884,1283763,30390092,21208884,9.48,1652.09,69.79,69.79,135004987115,69.96,69.96,135004987115 +보성파워텍,006910,11,4315,2,360,9.10,34713828,2272404,49129824,34713828,9.10,1527.63,70.66,70.66,148121023736,69.87,69.87,148121023736 +엔케이,085310,12,1395,2,5,0.36,46783209,52126464,78880322,46783209,0.36,89.75,59.31,59.31,70046048799,63.66,63.66,70046048799 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +에스엠코어,007820,14,4680,2,320,7.34,8443356,980821,20033946,8443356,7.34,860.85,42.15,42.15,40172165777,42.85,42.85,40172165777 +ACE BYD밸류체인액티브,0079X0,15,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409595,362281,1000000,409595,1.23,113.06,40.96,40.96,4185994748,40.82,40.82,4185994748 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +코아스,071950,18,7870,5,-610,-7.19,1215923,689425,3290720,1215923,-7.19,176.37,36.95,36.95,10186473825,39.33,39.33,10186473825 +이트론,096040,19,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +케이에스피,073010,20,6920,2,80,1.17,13694932,6543712,40191250,13694932,1.17,209.28,34.07,34.07,101783545130,36.60,36.60,101783545130 +SOL 의료기기소부장Fn,464610,21,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +금강철강,053260,22,4435,2,380,9.37,6103257,4929,18720000,6103257,9.37,9999.99,32.60,32.60,29314620822,35.31,35.31,29314620822 +ACE 일본Nikkei225(H),238720,23,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,24,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +TIGER 유로스탁스50(합성 H),195930,25,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강공업,014280,26,5630,2,645,12.94,9505233,8202980,29329357,9505233,12.94,115.88,32.41,32.41,53897786762,32.64,32.64,53897786762 +DAISHIN343 AI반도체&인프라액티브,486240,27,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +에스피시스템스,317830,28,9880,2,810,8.93,3344247,583162,10773818,3344247,8.93,573.47,31.04,31.04,32436074135,30.47,30.47,32436074135 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 +RISE 차이나HSCEI(H),250730,30,11120,2,60,0.54,741667,18887,2500000,741667,0.54,3926.86,29.67,29.67,8246029715,29.66,29.66,8246029715 diff --git a/top30/20250909/top30-atvtr-20250909-162001.csv b/top30/20250909/top30-atvtr-20250909-162001.csv new file mode 100644 index 000000000000..da4212278237 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43518633,19392232,26717799,43518633,19.43,224.41,162.88,162.88,40386814134,165.02,165.02,40386814134 +뉴로핏,380550,2,15760,2,2600,19.76,16373978,790799,11554087,16373978,19.76,2070.56,141.72,141.72,250249555465,137.43,137.43,250249555465 +동방선기,099410,3,5750,2,720,14.31,17814216,2921802,14000000,17814216,14.31,609.70,127.24,127.24,108433870995,134.70,134.70,108433870995 +씨피시스템,413630,4,2595,2,185,7.68,38654012,20158904,36436626,38654012,7.68,191.75,106.09,106.09,102539335223,108.45,108.45,102539335223 +오아,342870,5,14430,5,-3800,-20.84,5288032,0,5442619,5288032,-20.84,0.00,97.16,97.16,81481490480,103.75,103.75,81481490480 +한국선재,025550,6,4355,2,435,11.10,24488672,1563314,25514004,24488672,11.10,1566.46,95.98,95.98,111658653033,100.49,100.49,111658653033 +클로봇,466100,7,25800,2,3750,17.01,23181067,15234256,24764639,23181067,17.01,152.16,93.61,93.61,556065970425,87.03,87.03,556065970425 +일승,333430,8,8030,2,1500,22.97,26049076,9315041,30726747,26049076,22.97,279.65,84.78,84.78,209471335800,84.90,84.90,209471335800 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +미투온,201490,10,6350,2,550,9.48,21218896,1283763,30390092,21218896,9.48,1652.87,69.82,69.82,135068663435,69.99,69.99,135068663435 +보성파워텍,006910,11,4315,2,360,9.10,34722930,2272404,49129824,34722930,9.10,1528.03,70.68,70.68,148160162336,69.89,69.89,148160162336 +엔케이,085310,12,1395,2,5,0.36,46786188,52126464,78880322,46786188,0.36,89.76,59.31,59.31,70050204504,63.66,63.66,70050204504 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +에스엠코어,007820,14,4680,2,320,7.34,8444973,980821,20033946,8444973,7.34,861.01,42.15,42.15,40179733337,42.85,42.85,40179733337 +ACE BYD밸류체인액티브,0079X0,15,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409631,362281,1000000,409631,1.23,113.07,40.96,40.96,4186365548,40.82,40.82,4186365548 +코아스,071950,17,7870,5,-610,-7.19,1220743,689425,3290720,1220743,-7.19,177.07,37.10,37.10,10225274825,39.48,39.48,10225274825 +RISE 코리아금융고배당,498860,18,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +이트론,096040,19,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +케이에스피,073010,20,6920,2,80,1.17,13709317,6543712,40191250,13709317,1.17,209.50,34.11,34.11,101883952430,36.63,36.63,101883952430 +SOL 의료기기소부장Fn,464610,21,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +금강철강,053260,22,4435,2,380,9.37,6104424,4929,18720000,6104424,9.37,9999.99,32.61,32.61,29319848982,35.32,35.32,29319848982 +ACE 일본Nikkei225(H),238720,23,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,24,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +TIGER 유로스탁스50(합성 H),195930,25,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강공업,014280,26,5630,2,645,12.94,9516478,8202980,29329357,9516478,12.94,116.01,32.45,32.45,53960533862,32.68,32.68,53960533862 +DAISHIN343 AI반도체&인프라액티브,486240,27,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +에스피시스템스,317830,28,9880,2,810,8.93,3345230,583162,10773818,3345230,8.93,573.64,31.05,31.05,32445756685,30.48,30.48,32445756685 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 +RISE 차이나HSCEI(H),250730,30,11120,2,60,0.54,741675,18887,2500000,741675,0.54,3926.91,29.67,29.67,8246118755,29.66,29.66,8246118755 diff --git a/top30/20250909/top30-atvtr-20250909-163001.csv b/top30/20250909/top30-atvtr-20250909-163001.csv new file mode 100644 index 000000000000..c14620b5697f --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43527310,19392232,26717799,43527310,19.43,224.46,162.92,162.92,40394692850,165.05,165.05,40394692850 +뉴로핏,380550,2,15760,2,2600,19.76,16382737,790799,11554087,16382737,19.76,2071.67,141.79,141.79,250386371045,137.51,137.51,250386371045 +동방선기,099410,3,5750,2,720,14.31,17820643,2921802,14000000,17820643,14.31,609.92,127.29,127.29,108471019055,134.75,134.75,108471019055 +씨피시스템,413630,4,2595,2,185,7.68,38654012,20158904,36436626,38654012,7.68,191.75,106.09,106.09,102539335223,108.45,108.45,102539335223 +오아,342870,5,14430,5,-3800,-20.84,5292288,0,5442619,5292288,-20.84,0.00,97.24,97.24,81542649200,103.83,103.83,81542649200 +한국선재,025550,6,4355,2,435,11.10,24492452,1563314,25514004,24492452,11.10,1566.70,96.00,96.00,111675096033,100.51,100.51,111675096033 +클로봇,466100,7,25800,2,3750,17.01,23219316,15234256,24764639,23219316,17.01,152.42,93.76,93.76,557050882175,87.19,87.19,557050882175 +일승,333430,8,8030,2,1500,22.97,26056088,9315041,30726747,26056088,22.97,279.72,84.80,84.80,209527712280,84.92,84.92,209527712280 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +미투온,201490,10,6350,2,550,9.48,21223976,1283763,30390092,21223976,9.48,1653.26,69.84,69.84,135100972235,70.01,70.01,135100972235 +보성파워텍,006910,11,4315,2,360,9.10,34732408,2272404,49129824,34732408,9.10,1528.44,70.70,70.70,148201012516,69.91,69.91,148201012516 +엔케이,085310,12,1395,2,5,0.36,46790539,52126464,78880322,46790539,0.36,89.76,59.32,59.32,70056291553,63.67,63.67,70056291553 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +에스엠코어,007820,14,4680,2,320,7.34,8445942,980821,20033946,8445942,7.34,861.11,42.16,42.16,40184287637,42.86,42.86,40184287637 +ACE BYD밸류체인액티브,0079X0,15,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409647,362281,1000000,409647,1.23,113.07,40.96,40.96,4186545708,40.82,40.82,4186545708 +코아스,071950,17,7870,5,-610,-7.19,1226451,689425,3290720,1226451,-7.19,177.89,37.27,37.27,10271110065,39.66,39.66,10271110065 +RISE 코리아금융고배당,498860,18,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +이트론,096040,19,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +케이에스피,073010,20,6920,2,80,1.17,13726790,6543712,40191250,13726790,1.17,209.77,34.15,34.15,102005389780,36.68,36.68,102005389780 +SOL 의료기기소부장Fn,464610,21,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +금강철강,053260,22,4435,2,380,9.37,6104607,4929,18720000,6104607,9.37,9999.99,32.61,32.61,29320663332,35.32,35.32,29320663332 +ACE 일본Nikkei225(H),238720,23,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,24,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +TIGER 유로스탁스50(합성 H),195930,25,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강공업,014280,26,5630,2,645,12.94,9525558,8202980,29329357,9525558,12.94,116.12,32.48,32.48,54011200262,32.71,32.71,54011200262 +DAISHIN343 AI반도체&인프라액티브,486240,27,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +에스피시스템스,317830,28,9880,2,810,8.93,3346852,583162,10773818,3346852,8.93,573.91,31.06,31.06,32461717165,30.50,30.50,32461717165 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 +RISE 차이나HSCEI(H),250730,30,11120,2,60,0.54,741675,18887,2500000,741675,0.54,3926.91,29.67,29.67,8246118755,29.66,29.66,8246118755 diff --git a/top30/20250909/top30-atvtr-20250909-164001.csv b/top30/20250909/top30-atvtr-20250909-164001.csv new file mode 100644 index 000000000000..e2ac032588c8 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43544015,19392232,26717799,43544015,19.43,224.54,162.98,162.98,40409994630,165.12,165.12,40409994630 +뉴로핏,380550,2,15760,2,2600,19.76,16388758,790799,11554087,16388758,19.76,2072.43,141.84,141.84,250481262005,137.56,137.56,250481262005 +동방선기,099410,3,5750,2,720,14.31,17823693,2921802,14000000,17823693,14.31,610.02,127.31,127.31,108488648055,134.77,134.77,108488648055 +씨피시스템,413630,4,2595,2,185,7.68,38659806,20158904,36436626,38659806,7.68,191.78,106.10,106.10,102554370653,108.46,108.46,102554370653 +오아,342870,5,14430,5,-3800,-20.84,5293896,0,5442619,5293896,-20.84,0.00,97.27,97.27,81565788320,103.86,103.86,81565788320 +한국선재,025550,6,4355,2,435,11.10,24500261,1563314,25514004,24500261,11.10,1567.20,96.03,96.03,111709065183,100.54,100.54,111709065183 +클로봇,466100,7,25800,2,3750,17.01,23236362,15234256,24764639,23236362,17.01,152.53,93.83,93.83,557488112075,87.25,87.25,557488112075 +일승,333430,8,8030,2,1500,22.97,26061041,9315041,30726747,26061041,22.97,279.77,84.82,84.82,209567682990,84.94,84.94,209567682990 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +미투온,201490,10,6350,2,550,9.48,21235029,1283763,30390092,21235029,9.48,1654.12,69.87,69.87,135171158785,70.05,70.05,135171158785 +보성파워텍,006910,11,4315,2,360,9.10,34745652,2272404,49129824,34745652,9.10,1529.03,70.72,70.72,148258027936,69.93,69.93,148258027936 +엔케이,085310,12,1395,2,5,0.36,46802888,52126464,78880322,46802888,0.36,89.79,59.33,59.33,70073740690,63.68,63.68,70073740690 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +에스엠코어,007820,14,4680,2,320,7.34,8448947,980821,20033946,8448947,7.34,861.42,42.17,42.17,40198441187,42.87,42.87,40198441187 +ACE BYD밸류체인액티브,0079X0,15,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409657,362281,1000000,409657,1.23,113.08,40.97,40.97,4186648708,40.83,40.83,4186648708 +이트론,096040,17,5,5,-5,-50.00,342145903,175932640,906131295,342145903,-50.00,194.48,37.76,37.76,1837127228,40.55,40.55,1837127228 +코아스,071950,18,7870,5,-610,-7.19,1233304,689425,3290720,1233304,-7.19,178.89,37.48,37.48,10326139655,39.87,39.87,10326139655 +RISE 코리아금융고배당,498860,19,14040,2,410,3.01,4017441,30989,10100000,4017441,3.01,9999.99,39.78,39.78,55920027105,39.43,39.43,55920027105 +케이에스피,073010,20,6920,2,80,1.17,13743389,6543712,40191250,13743389,1.17,210.02,34.19,34.19,102121250800,36.72,36.72,102121250800 +SOL 의료기기소부장Fn,464610,21,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +금강철강,053260,22,4435,2,380,9.37,6109309,4929,18720000,6109309,9.37,9999.99,32.64,32.64,29341751802,35.34,35.34,29341751802 +ACE 일본Nikkei225(H),238720,23,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,24,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +TIGER 유로스탁스50(합성 H),195930,25,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강공업,014280,26,5630,2,645,12.94,9540503,8202980,29329357,9540503,12.94,116.31,32.53,32.53,54093846112,32.76,32.76,54093846112 +DAISHIN343 AI반도체&인프라액티브,486240,27,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +에스피시스템스,317830,28,9880,2,810,8.93,3348100,583162,10773818,3348100,8.93,574.13,31.08,31.08,32474022445,30.51,30.51,32474022445 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 +RISE 차이나HSCEI(H),250730,30,11120,2,60,0.54,741675,18887,2500000,741675,0.54,3926.91,29.67,29.67,8246118755,29.66,29.66,8246118755 diff --git a/top30/20250909/top30-atvtr-20250909-165002.csv b/top30/20250909/top30-atvtr-20250909-165002.csv new file mode 100644 index 000000000000..1925019697b1 --- /dev/null +++ b/top30/20250909/top30-atvtr-20250909-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43554132,19392232,26717799,43554132,19.43,224.60,163.02,163.02,40419261802,165.16,165.16,40419261802 +뉴로핏,380550,2,15760,2,2600,19.76,16394597,790799,11554087,16394597,19.76,2073.17,141.89,141.89,250572934305,137.61,137.61,250572934305 +동방선기,099410,3,5750,2,720,14.31,17826435,2921802,14000000,17826435,14.31,610.12,127.33,127.33,108504496815,134.79,134.79,108504496815 +씨피시스템,413630,4,2595,2,185,7.68,38664945,20158904,36436626,38664945,7.68,191.80,106.12,106.12,102567706358,108.48,108.48,102567706358 +오아,342870,5,14430,5,-3800,-20.84,5295171,0,5442619,5295171,-20.84,0.00,97.29,97.29,81584186570,103.88,103.88,81584186570 +한국선재,025550,6,4355,2,435,11.10,24504697,1563314,25514004,24504697,11.10,1567.48,96.04,96.04,111728406143,100.55,100.55,111728406143 +클로봇,466100,7,25800,2,3750,17.01,23265710,15234256,24764639,23265710,17.01,152.72,93.95,93.95,558240888275,87.37,87.37,558240888275 +일승,333430,8,8030,2,1500,22.97,26084117,9315041,30726747,26084117,22.97,280.02,84.89,84.89,209755060110,85.01,85.01,209755060110 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +미투온,201490,10,6350,2,550,9.48,21264206,1283763,30390092,21264206,9.48,1656.40,69.97,69.97,135356140965,70.14,70.14,135356140965 +보성파워텍,006910,11,4315,2,360,9.10,34755669,2272404,49129824,34755669,9.10,1529.47,70.74,70.74,148301101036,69.95,69.95,148301101036 +엔케이,085310,12,1395,2,5,0.36,46812674,52126464,78880322,46812674,0.36,89.81,59.35,59.35,70087509592,63.69,63.69,70087509592 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +에스엠코어,007820,14,4680,2,320,7.34,8451774,980821,20033946,8451774,7.34,861.70,42.19,42.19,40211784627,42.89,42.89,40211784627 +ACE BYD밸류체인액티브,0079X0,15,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409667,362281,1000000,409667,1.23,113.08,40.97,40.97,4186751608,40.83,40.83,4186751608 +이트론,096040,17,5,5,-5,-50.00,342145903,175932640,906131295,342145903,-50.00,194.48,37.76,37.76,1837127228,40.55,40.55,1837127228 +코아스,071950,18,7870,5,-610,-7.19,1241634,689425,3290720,1241634,-7.19,180.10,37.73,37.73,10394612255,40.14,40.14,10394612255 +RISE 코리아금융고배당,498860,19,14040,2,410,3.01,4017441,30989,10100000,4017441,3.01,9999.99,39.78,39.78,55920027105,39.43,39.43,55920027105 +케이에스피,073010,20,6920,2,80,1.17,13760931,6543712,40191250,13760931,1.17,210.29,34.24,34.24,102243693960,36.76,36.76,102243693960 +SOL 의료기기소부장Fn,464610,21,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +금강철강,053260,22,4435,2,380,9.37,6109681,4929,18720000,6109681,9.37,9999.99,32.64,32.64,29343407202,35.34,35.34,29343407202 +ACE 일본Nikkei225(H),238720,23,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,24,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +TIGER 유로스탁스50(합성 H),195930,25,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강공업,014280,26,5630,2,645,12.94,9562264,8202980,29329357,9562264,12.94,116.57,32.60,32.60,54213966832,32.83,32.83,54213966832 +DAISHIN343 AI반도체&인프라액티브,486240,27,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +에스피시스템스,317830,28,9880,2,810,8.93,3349964,583162,10773818,3349964,8.93,574.45,31.09,31.09,32492420125,30.52,30.52,32492420125 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 +RISE 차이나HSCEI(H),250730,30,11120,2,60,0.54,741675,18887,2500000,741675,0.54,3926.91,29.67,29.67,8246118755,29.66,29.66,8246118755 diff --git a/top30/20250909/top30-av-20250909-090001.csv b/top30/20250909/top30-av-20250909-090001.csv new file mode 100644 index 000000000000..def570daabd1 --- /dev/null +++ b/top30/20250909/top30-av-20250909-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,10,3,0,0.00,969458,175932640,906131295,969458,0.00,0.55,0.11,0.11,9694580,0.11,0.11,9694580 +이화전기,024810,2,295,3,0,0.00,38095,51282904,218948640,38095,0.00,0.07,0.02,0.02,11238025,0.02,0.02,11238025 +HJ중공업,097230,3,29200,3,0,0.00,34014,18617380,83274281,34014,0.00,0.18,0.04,0.04,993208800,0.04,0.04,993208800 +이아이디,093230,4,102,3,0,0.00,24648,32250652,254384360,24648,0.00,0.08,0.01,0.01,2514096,0.01,0.01,2514096 +삼영엠텍,054540,5,12750,3,0,0.00,21395,1932851,13000000,21395,0.00,1.11,0.16,0.16,272786250,0.16,0.16,272786250 +동방,004140,6,3205,3,0,0.00,10150,5817690,47971766,10150,0.00,0.17,0.02,0.02,32530750,0.02,0.02,32530750 +KODEX 코스닥150선물인버스,251340,7,3360,3,0,0.00,10002,22289396,79900000,10002,0.00,0.04,0.01,0.01,33606720,0.01,0.01,33606720 +PS일렉트로닉스,332570,8,5520,3,0,0.00,8338,20434768,43258755,8338,0.00,0.04,0.02,0.02,46025760,0.02,0.02,46025760 +우리기술,032820,9,4020,3,0,0.00,7260,11237354,165530656,7260,0.00,0.06,0.00,0.00,29185200,0.00,0.00,29185200 +KS인더스트리,101000,10,2120,3,0,0.00,7075,4583999,33446802,7075,0.00,0.15,0.02,0.02,14999000,0.02,0.02,14999000 +오성첨단소재,052420,11,1892,3,0,0.00,6236,28384252,91170474,6236,0.00,0.02,0.01,0.01,11798512,0.01,0.01,11798512 +HLB,028300,12,38750,3,0,0.00,3710,719264,131439058,3710,0.00,0.52,0.00,0.00,143762500,0.00,0.00,143762500 +엔케이,085310,13,1390,3,0,0.00,3342,52126464,78880322,3342,0.00,0.01,0.00,0.00,4645380,0.00,0.00,4645380 +삼화네트웍스,046390,14,1489,3,0,0.00,2837,584704,43172933,2837,0.00,0.49,0.01,0.01,4224293,0.01,0.01,4224293 +현대무벡스,319400,15,7500,3,0,0.00,2790,3412796,111376039,2790,0.00,0.08,0.00,0.00,20925000,0.00,0.00,20925000 +엘앤케이바이오,156100,16,9220,3,0,0.00,2710,2715401,20183642,2710,0.00,0.10,0.01,0.01,24986200,0.01,0.01,24986200 +카카오페이,377300,17,51800,2,200,0.39,2710,647961,135073602,2710,0.39,0.42,0.00,0.00,140378000,0.00,0.00,140378000 +프로티나,468530,18,26600,3,0,0.00,2263,1731451,10871991,2263,0.00,0.13,0.02,0.02,60195800,0.02,0.02,60195800 +SGA,049470,19,3330,3,0,0.00,2149,9996977,58862249,2149,0.00,0.02,0.00,0.00,7156170,0.00,0.00,7156170 +썸에이지,208640,20,498,3,0,0.00,2000,3958850,139240254,2000,0.00,0.05,0.00,0.00,996000,0.00,0.00,996000 +에스엠코어,007820,21,4360,3,0,0.00,1652,980821,20033946,1652,0.00,0.17,0.01,0.01,7202720,0.01,0.01,7202720 +SK이터닉스,475150,22,21900,3,0,0.00,1526,1143052,33754042,1526,0.00,0.13,0.00,0.00,33419400,0.00,0.00,33419400 +이수페타시스,007660,23,69100,3,0,0.00,1409,4574250,73409219,1409,0.00,0.03,0.00,0.00,97361900,0.00,0.00,97361900 +빌리언스,044480,24,406,3,0,0.00,1400,6978827,40663728,1400,0.00,0.02,0.00,0.00,568400,0.00,0.00,568400 +엔시트론,101400,25,341,3,0,0.00,1291,415785,68450730,1291,0.00,0.31,0.00,0.00,440231,0.00,0.00,440231 +한국토지신탁,034830,26,1406,3,0,0.00,1097,6407758,252489230,1097,0.00,0.02,0.00,0.00,1542382,0.00,0.00,1542382 +자연과환경,043910,27,733,3,0,0.00,1002,7680172,113391457,1002,0.00,0.01,0.00,0.00,734466,0.00,0.00,734466 +와이투솔루션,011690,28,3795,3,0,0.00,1000,1229756,36574394,1000,0.00,0.08,0.00,0.00,3795000,0.00,0.00,3795000 +KODEX TRF7030,329670,29,19955,3,0,0.00,1000,21393,3500000,1000,0.00,4.67,0.03,0.03,19955000,0.03,0.03,19955000 +이브이첨단소재,131400,30,2025,3,0,0.00,994,525718,59589882,994,0.00,0.19,0.00,0.00,2012850,0.00,0.00,2012850 diff --git a/top30/20250909/top30-av-20250909-091001.csv b/top30/20250909/top30-av-20250909-091001.csv new file mode 100644 index 000000000000..8410e69f52a3 --- /dev/null +++ b/top30/20250909/top30-av-20250909-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1278,5,-1,-0.08,29493071,165742864,1268900000,29493071,-0.08,17.79,2.32,2.32,37586582582,2.32,2.32,37586582582 +KD,044180,2,924,2,157,20.47,10822090,19392232,26717799,10822090,20.47,55.81,40.51,40.51,9441054302,38.24,38.24,9441054302 +씨피시스템,413630,3,2590,2,180,7.47,6391574,20158904,36436626,6391574,7.47,31.71,17.54,17.54,16610224768,17.60,17.60,16610224768 +이트론,096040,4,9,5,-1,-10.00,6074873,175932640,906131295,6074873,-10.00,3.45,0.67,0.67,55643315,0.68,0.68,55643315 +비츠로시스,054220,5,424,2,51,13.67,4362520,1616166,59953081,4362520,13.67,269.93,7.28,7.28,1858000596,7.31,7.31,1858000596 +KODEX 인버스,114800,6,3452,5,-8,-0.23,4127395,21605944,217700000,4127395,-0.23,19.10,1.90,1.90,14231413558,1.89,1.89,14231413558 +동방,004140,7,3465,2,260,8.11,3258025,5817690,47971766,3258025,8.11,56.00,6.79,6.79,11264791786,6.78,6.78,11264791786 +일승,333430,8,7380,2,850,13.02,3150634,9315041,30726747,3150634,13.02,33.82,10.25,10.25,22275700720,9.82,9.82,22275700720 +엔케이,085310,9,1452,2,62,4.46,2766696,52126464,78880322,2766696,4.46,5.31,3.51,3.51,3940522795,3.44,3.44,3940522795 +HJ중공업,097230,10,27900,5,-1300,-4.45,2661015,18617380,83274281,2661015,-4.45,14.29,3.20,3.20,74480516975,3.21,3.21,74480516975 +동일스틸럭스,023790,11,3640,1,840,30.00,2550214,5427502,26139617,2550214,30.00,46.99,9.76,9.76,8724088945,9.17,9.17,8724088945 +KODEX 2차전지산업레버리지,462330,12,1003,2,3,0.30,2474351,20057936,324800000,2474351,0.30,12.34,0.76,0.76,2505273136,0.77,0.77,2505273136 +KODEX 코스닥150선물인버스,251340,13,3370,2,10,0.30,2386639,22289396,79900000,2386639,0.30,10.71,2.99,2.99,8014650868,2.98,2.98,8014650868 +오리엔탈정공,014940,14,12800,2,1900,17.43,2331244,17329112,45573661,2331244,17.43,13.45,5.12,5.12,29676187855,5.09,5.09,29676187855 +화승알앤에이,378850,15,3930,2,30,0.77,2230050,11738910,18993623,2230050,0.77,19.00,11.74,11.74,8858030364,11.87,11.87,8858030364 +KODEX 레버리지,122630,16,25300,2,20,0.08,2177221,12344004,85950000,2177221,0.08,17.64,2.53,2.53,55228271429,2.54,2.54,55228271429 +미투온,201490,17,6300,2,500,8.62,2133872,1283763,30390092,2133872,8.62,166.22,7.02,7.02,13208139830,6.90,6.90,13208139830 +동방선기,099410,18,6050,2,1020,20.28,2096218,2921802,14000000,2096218,20.28,71.74,14.97,14.97,11810707985,13.94,13.94,11810707985 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,81,2,1,1.25,1921178,23549402,1497000000,1921178,1.25,8.16,0.13,0.13,155621424,0.13,0.13,155621424 +이화전기,024810,20,300,2,5,1.69,1656064,51282904,218948640,1656064,1.69,3.23,0.76,0.76,496628725,0.76,0.76,496628725 +KS인더스트리,101000,21,2255,2,135,6.37,1627366,4583999,33446802,1627366,6.37,35.50,4.87,4.87,3700398313,4.91,4.91,3700398313 +현대힘스,460930,22,31750,2,1950,6.54,1513610,4488405,35479871,1513610,6.54,33.72,4.27,4.27,47398953250,4.21,4.21,47398953250 +KODEX 코스닥150레버리지,233740,23,9210,5,-20,-0.22,1466015,17009540,194200000,1466015,-0.22,8.62,0.75,0.75,13546695373,0.76,0.76,13546695373 +오성첨단소재,052420,24,1855,5,-37,-1.96,1460193,28384252,91170474,1460193,-1.96,5.14,1.60,1.60,2728337927,1.61,1.61,2728337927 +화인베스틸,133820,25,2615,2,200,8.28,1457164,4095539,30826118,1457164,8.28,35.58,4.73,4.73,3733523435,4.63,4.63,3733523435 +삼현,437730,26,18300,2,3430,23.07,1284685,348624,31707567,1284685,23.07,368.50,4.05,4.05,23129611020,3.99,3.99,23129611020 +중앙첨단소재,051980,27,2665,2,155,6.18,1241998,843850,101802299,1241998,6.18,147.18,1.22,1.22,3364508884,1.24,1.24,3364508884 +한라캐스트,125490,28,5630,2,130,2.36,1213772,5942546,36502352,1213772,2.36,20.43,3.33,3.33,6865165390,3.34,3.34,6865165390 +다날,064260,29,8650,2,190,2.25,1146398,5739573,68949040,1146398,2.25,19.97,1.66,1.66,9930242090,1.67,1.67,9930242090 +삼성전자,005930,30,70200,2,100,0.14,1125168,9263135,5919637922,1125168,0.14,12.15,0.02,0.02,79014040050,0.02,0.02,79014040050 diff --git a/top30/20250909/top30-av-20250909-092000.csv b/top30/20250909/top30-av-20250909-092000.csv new file mode 100644 index 000000000000..bfd0c2465171 --- /dev/null +++ b/top30/20250909/top30-av-20250909-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,5,-4,-0.31,35522528,165742864,1268900000,35522528,-0.31,21.43,2.80,2.80,45283465127,2.80,2.80,45283465127 +KD,044180,2,951,2,184,23.99,16626127,19392232,26717799,16626127,23.99,85.74,62.23,62.23,14971071446,58.92,58.92,14971071446 +씨피시스템,413630,3,2620,2,210,8.71,8751566,20158904,36436626,8751566,8.71,43.41,24.02,24.02,22713718202,23.79,23.79,22713718202 +일승,333430,4,7840,2,1310,20.06,7283574,9315041,30726747,7283574,20.06,78.19,23.70,23.70,54229869110,22.51,22.51,54229869110 +이트론,096040,5,9,5,-1,-10.00,6074873,175932640,906131295,6074873,-10.00,3.45,0.67,0.67,55643315,0.68,0.68,55643315 +KODEX 인버스,114800,6,3450,5,-10,-0.29,6043321,21605944,217700000,6043321,-0.29,27.97,2.78,2.78,20841607404,2.77,2.77,20841607404 +엔케이,085310,7,1480,2,90,6.47,5715612,52126464,78880322,5715612,6.47,10.96,7.25,7.25,8222003335,7.04,7.04,8222003335 +비츠로시스,054220,8,416,2,43,11.53,5483436,1616166,59953081,5483436,11.53,339.29,9.15,9.15,2329020989,9.34,9.34,2329020989 +동방,004140,9,3450,2,245,7.64,4807664,5817690,47971766,4807664,7.64,82.64,10.02,10.02,16686003324,10.08,10.08,16686003324 +동방선기,099410,10,6090,2,1060,21.07,4706696,2921802,14000000,4706696,21.07,161.09,33.62,33.62,27814653400,32.62,32.62,27814653400 +KODEX 코스닥150선물인버스,251340,11,3375,2,15,0.45,4141601,22289396,79900000,4141601,0.45,18.58,5.18,5.18,13933483491,5.17,5.17,13933483491 +KODEX 2차전지산업레버리지,462330,12,1002,2,2,0.20,3805859,20057936,324800000,3805859,0.20,18.97,1.17,1.17,3839192111,1.18,1.18,3839192111 +미투온,201490,13,6400,2,600,10.34,3712927,1283763,30390092,3712927,10.34,289.22,12.22,12.22,23180952240,11.92,11.92,23180952240 +오리엔탈정공,014940,14,12560,2,1660,15.23,3598880,17329112,45573661,3598880,15.23,20.77,7.90,7.90,45737609230,7.99,7.99,45737609230 +HJ중공업,097230,15,27750,5,-1450,-4.97,3502860,18617380,83274281,3502860,-4.97,18.82,4.21,4.21,97912306175,4.24,4.24,97912306175 +현대힘스,460930,16,32600,2,2800,9.40,3396756,4488405,35479871,3396756,9.40,75.68,9.57,9.57,109058547475,9.43,9.43,109058547475 +KODEX 레버리지,122630,17,25370,2,90,0.36,2904663,12344004,85950000,2904663,0.36,23.53,3.38,3.38,73660107992,3.38,3.38,73660107992 +동일스틸럭스,023790,18,3640,1,840,30.00,2684518,5427502,26139617,2684518,30.00,49.46,10.27,10.27,9212955505,9.68,9.68,9212955505 +화승알앤에이,378850,19,3825,5,-75,-1.92,2660634,11738910,18993623,2660634,-1.92,22.67,14.01,14.01,10522115653,14.48,14.48,10522115653 +KS인더스트리,101000,20,2315,2,195,9.20,2623435,4583999,33446802,2623435,9.20,57.23,7.84,7.84,6000906608,7.75,7.75,6000906608 +화인베스틸,133820,21,2735,2,320,13.25,2538410,4095539,30826118,2538410,13.25,61.98,8.23,8.23,6681342349,7.92,7.92,6681342349 +KODEX 코스닥150레버리지,233740,22,9160,5,-70,-0.76,2451549,17009540,194200000,2451549,-0.76,14.41,1.26,1.26,22589009191,1.27,1.27,22589009191 +케이에스피,073010,23,7680,2,840,12.28,2401948,6543712,40191250,2401948,12.28,36.71,5.98,5.98,17641441245,5.72,5.72,17641441245 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,81,2,1,1.25,2338689,23549402,1497000000,2338689,1.25,9.93,0.16,0.16,189451292,0.16,0.16,189451292 +한라캐스트,125490,25,5760,2,260,4.73,2193283,5942546,36502352,2193283,4.73,36.91,6.01,6.01,12470774590,5.93,5.93,12470774590 +오성첨단소재,052420,26,1903,2,11,0.58,2128940,28384252,91170474,2128940,0.58,7.50,2.34,2.34,3990980534,2.30,2.30,3990980534 +다날,064260,27,8730,2,270,3.19,2016826,5739573,68949040,2016826,3.19,35.14,2.93,2.93,17518385885,2.91,2.91,17518385885 +대창솔루션,096350,28,508,2,17,3.46,1997956,4091620,184273811,1997956,3.46,48.83,1.08,1.08,1012871626,1.08,1.08,1012871626 +우리기술,032820,29,3960,5,-60,-1.49,1907250,11237354,165530656,1907250,-1.49,16.97,1.15,1.15,7588035340,1.16,1.16,7588035340 +중앙첨단소재,051980,30,2730,2,220,8.76,1896817,843850,101802299,1896817,8.76,224.78,1.86,1.86,5157503893,1.86,1.86,5157503893 diff --git a/top30/20250909/top30-av-20250909-093000.csv b/top30/20250909/top30-av-20250909-093000.csv new file mode 100644 index 000000000000..b9ca7e438cc8 --- /dev/null +++ b/top30/20250909/top30-av-20250909-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,5,-4,-0.31,41600639,165742864,1268900000,41600639,-0.31,25.10,3.28,3.28,53038458696,3.28,3.28,53038458696 +KD,044180,2,941,2,174,22.69,19249459,19392232,26717799,19249459,22.69,99.26,72.05,72.05,17444249285,69.38,69.38,17444249285 +씨피시스템,413630,3,2640,2,230,9.54,12634036,20158904,36436626,12634036,9.54,62.67,34.67,34.67,32904712614,34.21,34.21,32904712614 +엔케이,085310,4,1493,2,103,7.41,12008964,52126464,78880322,12008964,7.41,23.04,15.22,15.22,17689674043,15.02,15.02,17689674043 +일승,333430,5,8290,2,1760,26.95,10720582,9315041,30726747,10720582,26.95,115.09,34.89,34.89,82292612435,32.31,32.31,82292612435 +KODEX 인버스,114800,6,3450,5,-10,-0.29,6788116,21605944,217700000,6788116,-0.29,31.42,3.12,3.12,23411378721,3.12,3.12,23411378721 +비츠로시스,054220,7,405,2,32,8.58,6112938,1616166,59953081,6112938,8.58,378.24,10.20,10.20,2586790909,10.65,10.65,2586790909 +이트론,096040,8,9,5,-1,-10.00,6074873,175932640,906131295,6074873,-10.00,3.45,0.67,0.67,55643315,0.68,0.68,55643315 +동방선기,099410,9,6020,2,990,19.68,5496514,2921802,14000000,5496514,19.68,188.12,39.26,39.26,32585538720,38.66,38.66,32585538720 +동방,004140,10,3445,2,240,7.49,5376303,5817690,47971766,5376303,7.49,92.41,11.21,11.21,18652573219,11.29,11.29,18652573219 +미투온,201490,11,6330,2,530,9.14,5288674,1283763,30390092,5288674,9.14,411.97,17.40,17.40,33218530695,17.27,17.27,33218530695 +KODEX 2차전지산업레버리지,462330,12,1003,2,3,0.30,5209185,20057936,324800000,5209185,0.30,25.97,1.60,1.60,5242428240,1.61,1.61,5242428240 +KODEX 코스닥150선물인버스,251340,13,3370,2,10,0.30,5071065,22289396,79900000,5071065,0.30,22.75,6.35,6.35,17067830142,6.34,6.34,17067830142 +HJ중공업,097230,14,27250,5,-1950,-6.68,4608522,18617380,83274281,4608522,-6.68,24.75,5.53,5.53,128309287575,5.65,5.65,128309287575 +오리엔탈정공,014940,15,12330,2,1430,13.12,4308862,17329112,45573661,4308862,13.12,24.86,9.45,9.45,54581509165,9.71,9.71,54581509165 +현대힘스,460930,16,32350,2,2550,8.56,4282035,4488405,35479871,4282035,8.56,95.40,12.07,12.07,138017975825,12.02,12.02,138017975825 +오리엔트정공,065500,17,3335,2,275,8.99,3674465,7133703,31742912,3674465,8.99,51.51,11.58,11.58,12122504854,11.45,11.45,12122504854 +케이에스피,073010,18,7860,2,1020,14.91,3573221,6543712,40191250,3573221,14.91,54.61,8.89,8.89,26620617135,8.43,8.43,26620617135 +KODEX 레버리지,122630,19,25360,2,80,0.32,3406712,12344004,85950000,3406712,0.32,27.60,3.96,3.96,86383420655,3.96,3.96,86383420655 +오성첨단소재,052420,20,1922,2,30,1.59,3356847,28384252,91170474,3356847,1.59,11.83,3.68,3.68,6338028443,3.62,3.62,6338028443 +한라캐스트,125490,21,5690,2,190,3.45,3001132,5942546,36502352,3001132,3.45,50.50,8.22,8.22,17118338050,8.24,8.24,17118338050 +셀루메드,049180,22,772,2,155,25.12,2986910,468072,54957063,2986910,25.12,638.13,5.43,5.43,2169229063,5.11,5.11,2169229063 +화승알앤에이,378850,23,3885,5,-15,-0.38,2922981,11738910,18993623,2922981,-0.38,24.90,15.39,15.39,11528174820,15.62,15.62,11528174820 +화인베스틸,133820,24,2645,2,230,9.52,2907037,4095539,30826118,2907037,9.52,70.98,9.43,9.43,7667288649,9.40,9.40,7667288649 +KS인더스트리,101000,25,2320,2,200,9.43,2904691,4583999,33446802,2904691,9.43,63.37,8.68,8.68,6649158095,8.57,8.57,6649158095 +KODEX 코스닥150레버리지,233740,26,9180,5,-50,-0.54,2847872,17009540,194200000,2847872,-0.54,16.74,1.47,1.47,26225570786,1.47,1.47,26225570786 +동일스틸럭스,023790,27,3640,1,840,30.00,2698782,5427502,26139617,2698782,30.00,49.72,10.32,10.32,9264876465,9.74,9.74,9264876465 +대창솔루션,096350,28,506,2,15,3.05,2530865,4091620,184273811,2530865,3.05,61.85,1.37,1.37,1281917582,1.37,1.37,1281917582 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,82,2,2,2.50,2515518,23549402,1497000000,2515518,2.50,10.68,0.17,0.17,203774514,0.17,0.17,203774514 +다날,064260,30,8710,2,250,2.96,2446327,5739573,68949040,2446327,2.96,42.62,3.55,3.55,21253142395,3.54,3.54,21253142395 diff --git a/top30/20250909/top30-av-20250909-094001.csv b/top30/20250909/top30-av-20250909-094001.csv new file mode 100644 index 000000000000..35fae34b01ba --- /dev/null +++ b/top30/20250909/top30-av-20250909-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1274,5,-5,-0.39,49156013,165742864,1268900000,49156013,-0.39,29.66,3.87,3.87,62666859871,3.88,3.88,62666859871 +이트론,096040,2,8,5,-2,-20.00,20744401,175932640,906131295,20744401,-20.00,11.79,2.29,2.29,172999539,2.39,2.39,172999539 +KD,044180,3,943,2,176,22.95,20717194,19392232,26717799,20717194,22.95,106.83,77.54,77.54,18827266475,74.73,74.73,18827266475 +씨피시스템,413630,4,2645,2,235,9.75,14649122,20158904,36436626,14649122,9.75,72.67,40.20,40.20,38223305546,39.66,39.66,38223305546 +엔케이,085310,5,1472,2,82,5.90,14202792,52126464,78880322,14202792,5.90,27.25,18.01,18.01,20947395719,18.04,18.04,20947395719 +일승,333430,6,8220,2,1690,25.88,11966262,9315041,30726747,11966262,25.88,128.46,38.94,38.94,92573117940,36.65,36.65,92573117940 +KODEX 인버스,114800,7,3450,5,-10,-0.29,7122903,21605944,217700000,7122903,-0.29,32.97,3.27,3.27,24566194057,3.27,3.27,24566194057 +비츠로시스,054220,8,407,2,34,9.12,6616233,1616166,59953081,6616233,9.12,409.38,11.04,11.04,2790623558,11.44,11.44,2790623558 +동방,004140,9,3415,2,210,6.55,6180869,5817690,47971766,6180869,6.55,106.24,12.88,12.88,21400141826,13.06,13.06,21400141826 +KODEX 2차전지산업레버리지,462330,10,1006,2,6,0.60,6140655,20057936,324800000,6140655,0.60,30.61,1.89,1.89,6176966063,1.89,1.89,6176966063 +동방선기,099410,11,5920,2,890,17.69,6006726,2921802,14000000,6006726,17.69,205.58,42.91,42.91,35626303760,42.99,42.99,35626303760 +HJ중공업,097230,12,27950,5,-1250,-4.28,5869546,18617380,83274281,5869546,-4.28,31.53,7.05,7.05,163368079400,7.02,7.02,163368079400 +미투온,201490,13,6310,2,510,8.79,5748560,1283763,30390092,5748560,8.79,447.79,18.92,18.92,36127723800,18.84,18.84,36127723800 +KODEX 코스닥150선물인버스,251340,14,3365,2,5,0.15,5637027,22289396,79900000,5637027,0.15,25.29,7.06,7.06,18972063776,7.06,7.06,18972063776 +케이에스피,073010,15,7900,2,1060,15.50,5583844,6543712,40191250,5583844,15.50,85.33,13.89,13.89,42736101985,13.46,13.46,42736101985 +오리엔탈정공,014940,16,12230,2,1330,12.20,5038733,17329112,45573661,5038733,12.20,29.08,11.06,11.06,63481825785,11.39,11.39,63481825785 +현대힘스,460930,17,32050,2,2250,7.55,4800408,4488405,35479871,4800408,7.55,106.95,13.53,13.53,154622628950,13.60,13.60,154622628950 +셀루메드,049180,18,802,1,185,29.98,4595918,468072,54957063,4595918,29.98,981.88,8.36,8.36,3437949492,7.80,7.80,3437949492 +이화전기,024810,19,302,2,7,2.37,4584733,51282904,218948640,4584733,2.37,8.94,2.09,2.09,1381086763,2.09,2.09,1381086763 +오리엔트정공,065500,20,3240,2,180,5.88,4342706,7133703,31742912,4342706,5.88,60.88,13.68,13.68,14318138175,13.92,13.92,14318138175 +오성첨단소재,052420,21,1895,2,3,0.16,3955434,28384252,91170474,3955434,0.16,13.94,4.34,4.34,7476702670,4.33,4.33,7476702670 +KODEX 레버리지,122630,22,25370,2,90,0.36,3817196,12344004,85950000,3817196,0.36,30.92,4.44,4.44,96799845910,4.44,4.44,96799845910 +KODEX 코스닥150레버리지,233740,23,9195,5,-35,-0.38,3424503,17009540,194200000,3424503,-0.38,20.13,1.76,1.76,31531217615,1.77,1.77,31531217615 +한라캐스트,125490,24,5760,2,260,4.73,3319042,5942546,36502352,3319042,4.73,55.85,9.09,9.09,18927937520,9.00,9.00,18927937520 +이아이디,093230,25,90,5,-12,-11.76,3190105,32250652,254384360,3190105,-11.76,9.89,1.25,1.25,300267810,1.31,1.31,300267810 +케이프,064820,26,11960,2,1080,9.93,3171320,2379078,30901728,3171320,9.93,133.30,10.26,10.26,38242905495,10.35,10.35,38242905495 +화인베스틸,133820,27,2600,2,185,7.66,3112145,4095539,30826118,3112145,7.66,75.99,10.10,10.10,8206454988,10.24,10.24,8206454988 +KS인더스트리,101000,28,2285,2,165,7.78,3060809,4583999,33446802,3060809,7.78,66.77,9.15,9.15,7006519870,9.17,9.17,7006519870 +화승알앤에이,378850,29,3850,5,-50,-1.28,3041091,11738910,18993623,3041091,-1.28,25.91,16.01,16.01,11981904934,16.39,16.39,11981904934 +SK증권,001510,30,671,2,23,3.55,2788541,2247610,472590171,2788541,3.55,124.07,0.59,0.59,1865171215,0.59,0.59,1865171215 diff --git a/top30/20250909/top30-av-20250909-095000.csv b/top30/20250909/top30-av-20250909-095000.csv new file mode 100644 index 000000000000..6ef963522824 --- /dev/null +++ b/top30/20250909/top30-av-20250909-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1271,5,-8,-0.63,66863322,165742864,1268900000,66863322,-0.63,40.34,5.27,5.27,85176231834,5.28,5.28,85176231834 +KD,044180,2,946,2,179,23.34,22316301,19392232,26717799,22316301,23.34,115.08,83.53,83.53,20354262071,80.53,80.53,20354262071 +이트론,096040,3,8,5,-2,-20.00,20744401,175932640,906131295,20744401,-20.00,11.79,2.29,2.29,172999539,2.39,2.39,172999539 +씨피시스템,413630,4,2575,2,165,6.85,15949138,20158904,36436626,15949138,6.85,79.12,43.77,43.77,41593678787,44.33,44.33,41593678787 +엔케이,085310,5,1474,2,84,6.04,15803420,52126464,78880322,15803420,6.04,30.32,20.03,20.03,23291081368,20.03,20.03,23291081368 +일승,333430,6,8480,1,1950,29.86,13794671,9315041,30726747,13794671,29.86,148.09,44.89,44.89,107900883325,41.41,41.41,107900883325 +KODEX 인버스,114800,7,3442,5,-18,-0.52,8449559,21605944,217700000,8449559,-0.52,39.11,3.88,3.88,29135469167,3.89,3.89,29135469167 +KODEX 2차전지산업레버리지,462330,8,1013,2,13,1.30,7274279,20057936,324800000,7274279,1.30,36.27,2.24,2.24,7323202370,2.23,2.23,7323202370 +미투온,201490,9,6460,2,660,11.38,7259648,1283763,30390092,7259648,11.38,565.50,23.89,23.89,45847106860,23.35,23.35,45847106860 +동방선기,099410,10,6170,2,1140,22.66,6937755,2921802,14000000,6937755,22.66,237.45,49.56,49.56,41293888080,47.80,47.80,41293888080 +비츠로시스,054220,11,409,2,36,9.65,6885758,1616166,59953081,6885758,9.65,426.06,11.49,11.49,2900801977,11.83,11.83,2900801977 +HJ중공업,097230,12,28750,5,-450,-1.54,6851921,18617380,83274281,6851921,-1.54,36.80,8.23,8.23,191323966975,7.99,7.99,191323966975 +동방,004140,13,3425,2,220,6.86,6823384,5817690,47971766,6823384,6.86,117.29,14.22,14.22,23612191232,14.37,14.37,23612191232 +케이에스피,073010,14,7820,2,980,14.33,6473270,6543712,40191250,6473270,14.33,98.92,16.11,16.11,49656805850,15.80,15.80,49656805850 +KODEX 코스닥150선물인버스,251340,15,3365,2,5,0.15,6010986,22289396,79900000,6010986,0.15,26.97,7.52,7.52,20232283604,7.53,7.53,20232283604 +오리엔탈정공,014940,16,12440,2,1540,14.13,5450526,17329112,45573661,5450526,14.13,31.45,11.96,11.96,68559836775,12.09,12.09,68559836775 +현대힘스,460930,17,32400,2,2600,8.72,5157853,4488405,35479871,5157853,8.72,114.92,14.54,14.54,166172696225,14.46,14.46,166172696225 +KODEX 레버리지,122630,18,25460,2,180,0.71,4641004,12344004,85950000,4641004,0.71,37.60,5.40,5.40,117751460484,5.38,5.38,117751460484 +오리엔트정공,065500,19,3330,2,270,8.82,4631641,7133703,31742912,4631641,8.82,64.93,14.59,14.59,15266935904,14.44,14.44,15266935904 +셀루메드,049180,20,802,1,185,29.98,4624795,468072,54957063,4624795,29.98,988.05,8.42,8.42,3461108846,7.85,7.85,3461108846 +이화전기,024810,21,302,2,7,2.37,4584733,51282904,218948640,4584733,2.37,8.94,2.09,2.09,1381086763,2.09,2.09,1381086763 +원익홀딩스,030530,22,10460,2,1120,11.99,4380090,2797307,77237981,4380090,11.99,156.58,5.67,5.67,44164109105,5.47,5.47,44164109105 +오성첨단소재,052420,23,1902,2,10,0.53,4207564,28384252,91170474,4207564,0.53,14.82,4.62,4.62,7954581844,4.59,4.59,7954581844 +KODEX 코스닥150레버리지,233740,24,9180,5,-50,-0.54,3811801,17009540,194200000,3811801,-0.54,22.41,1.96,1.96,35085391167,1.97,1.97,35085391167 +우리기술,032820,25,4042,2,22,0.55,3605741,11237354,165530656,3605741,0.55,32.09,2.18,2.18,14419497186,2.16,2.16,14419497186 +인스코비,006490,26,926,2,176,23.47,3600627,757774,124501076,3600627,23.47,475.16,2.89,2.89,3138609149,2.72,2.72,3138609149 +한라캐스트,125490,27,5680,2,180,3.27,3505562,5942546,36502352,3505562,3.27,58.99,9.60,9.60,19993625220,9.64,9.64,19993625220 +케이프,064820,28,11910,2,1030,9.47,3463718,2379078,30901728,3463718,9.47,145.59,11.21,11.21,41720370560,11.34,11.34,41720370560 +대창솔루션,096350,29,496,2,5,1.02,3408166,4091620,184273811,3408166,1.02,83.30,1.85,1.85,1719015798,1.88,1.88,1719015798 +스맥,099440,30,4420,2,150,3.51,3300910,14193480,68243394,3300910,3.51,23.26,4.84,4.84,14348978278,4.76,4.76,14348978278 diff --git a/top30/20250909/top30-av-20250909-100000.csv b/top30/20250909/top30-av-20250909-100000.csv new file mode 100644 index 000000000000..fa8425de58e1 --- /dev/null +++ b/top30/20250909/top30-av-20250909-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1271,5,-8,-0.63,72985513,165742864,1268900000,72985513,-0.63,44.04,5.75,5.75,92959513516,5.76,5.76,92959513516 +KD,044180,2,971,2,204,26.60,23583378,19392232,26717799,23583378,26.60,121.61,88.27,88.27,21573551397,83.16,83.16,21573551397 +이트론,096040,3,8,5,-2,-20.00,20744401,175932640,906131295,20744401,-20.00,11.79,2.29,2.29,172999539,2.39,2.39,172999539 +씨피시스템,413630,4,2560,2,150,6.22,16491223,20158904,36436626,16491223,6.22,81.81,45.26,45.26,42992884952,46.09,46.09,42992884952 +엔케이,085310,5,1469,2,79,5.68,16425970,52126464,78880322,16425970,5.68,31.51,20.82,20.82,24208163521,20.89,20.89,24208163521 +일승,333430,6,8480,1,1950,29.86,13904528,9315041,30726747,13904528,29.86,149.27,45.25,45.25,108832470685,41.77,41.77,108832470685 +KODEX 인버스,114800,7,3440,5,-20,-0.58,9002239,21605944,217700000,9002239,-0.58,41.67,4.14,4.14,31039408618,4.14,4.14,31039408618 +KODEX 2차전지산업레버리지,462330,8,1012,2,12,1.20,8517912,20057936,324800000,8517912,1.20,42.47,2.62,2.62,8583296897,2.61,2.61,8583296897 +동방선기,099410,9,6260,2,1230,24.45,8280463,2921802,14000000,8280463,24.45,283.40,59.15,59.15,49701403200,56.71,56.71,49701403200 +미투온,201490,10,6350,2,550,9.48,8029458,1283763,30390092,8029458,9.48,625.46,26.42,26.42,50752316935,26.30,26.30,50752316935 +HJ중공업,097230,11,28350,5,-850,-2.91,7697753,18617380,83274281,7697753,-2.91,41.35,9.24,9.24,215480184350,9.13,9.13,215480184350 +동방,004140,12,3445,2,240,7.49,7301433,5817690,47971766,7301433,7.49,125.50,15.22,15.22,25259199355,15.28,15.28,25259199355 +비츠로시스,054220,13,402,2,29,7.77,7021642,1616166,59953081,7021642,7.77,434.46,11.71,11.71,2955831832,12.26,12.26,2955831832 +케이에스피,073010,14,7690,2,850,12.43,6795290,6543712,40191250,6795290,12.43,103.84,16.91,16.91,52155953495,16.88,16.88,52155953495 +원익홀딩스,030530,15,10880,2,1540,16.49,6636981,2797307,77237981,6636981,16.49,237.26,8.59,8.59,68527978595,8.15,8.15,68527978595 +KODEX 코스닥150선물인버스,251340,16,3360,3,0,0.00,6220808,22289396,79900000,6220808,0.00,27.91,7.79,7.79,20938681208,7.80,7.80,20938681208 +오리엔탈정공,014940,17,12250,2,1350,12.39,5917210,17329112,45573661,5917210,12.39,34.15,12.98,12.98,74345608445,13.32,13.32,74345608445 +현대힘스,460930,18,31750,2,1950,6.54,5474704,4488405,35479871,5474704,6.54,121.97,15.43,15.43,176273008950,15.65,15.65,176273008950 +KODEX 레버리지,122630,19,25420,2,140,0.55,4858551,12344004,85950000,4858551,0.55,39.36,5.65,5.65,123285382525,5.64,5.64,123285382525 +오리엔트정공,065500,20,3300,2,240,7.84,4804769,7133703,31742912,4804769,7.84,67.35,15.14,15.14,15838654985,15.12,15.12,15838654985 +셀루메드,049180,21,802,1,185,29.98,4717379,468072,54957063,4717379,29.98,1007.83,8.58,8.58,3535361214,8.02,8.02,3535361214 +이화전기,024810,22,302,2,7,2.37,4584733,51282904,218948640,4584733,2.37,8.94,2.09,2.09,1381086763,2.09,2.09,1381086763 +인스코비,006490,23,899,2,149,19.87,4568971,757774,124501076,4568971,19.87,602.95,3.67,3.67,4016809327,3.59,3.59,4016809327 +오성첨단소재,052420,24,1905,2,13,0.69,4370599,28384252,91170474,4370599,0.69,15.40,4.79,4.79,8264380379,4.76,4.76,8264380379 +우리기술,032820,25,4050,2,30,0.75,4322888,11237354,165530656,4322888,0.75,38.47,2.61,2.61,17335563109,2.59,2.59,17335563109 +KODEX 코스닥150레버리지,233740,26,9210,5,-20,-0.22,4159021,17009540,194200000,4159021,-0.22,24.45,2.14,2.14,38279077424,2.14,2.14,38279077424 +에스엠코어,007820,27,4885,2,525,12.04,4000174,980821,20033946,4000174,12.04,407.84,19.97,19.97,18909910273,19.32,19.32,18909910273 +스맥,099440,28,4375,2,105,2.46,3881908,14193480,68243394,3881908,2.46,27.35,5.69,5.69,16900769771,5.66,5.66,16900769771 +한라캐스트,125490,29,5640,2,140,2.55,3715129,5942546,36502352,3715129,2.55,62.52,10.18,10.18,21178237460,10.29,10.29,21178237460 +대창솔루션,096350,30,504,2,13,2.65,3643089,4091620,184273811,3643089,2.65,89.04,1.98,1.98,1836930254,1.98,1.98,1836930254 diff --git a/top30/20250909/top30-av-20250909-101000.csv b/top30/20250909/top30-av-20250909-101000.csv new file mode 100644 index 000000000000..d4153d565784 --- /dev/null +++ b/top30/20250909/top30-av-20250909-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1266,5,-13,-1.02,88329989,165742864,1268900000,88329989,-1.02,53.29,6.96,6.96,112410211609,7.00,7.00,112410211609 +이트론,096040,2,6,5,-4,-40.00,47944944,175932640,906131295,47944944,-40.00,27.25,5.29,5.29,336202797,6.18,6.18,336202797 +KD,044180,3,951,2,184,23.99,24770473,19392232,26717799,24770473,23.99,127.73,92.71,92.71,22703248600,89.35,89.35,22703248600 +엔케이,085310,4,1471,2,81,5.83,16935239,52126464,78880322,16935239,5.83,32.49,21.47,21.47,24958648204,21.51,21.51,24958648204 +씨피시스템,413630,5,2550,2,140,5.81,16916519,20158904,36436626,16916519,5.81,83.92,46.43,46.43,44077599915,47.44,47.44,44077599915 +일승,333430,6,8480,1,1950,29.86,13940730,9315041,30726747,13940730,29.86,149.66,45.37,45.37,109139463645,41.89,41.89,109139463645 +KODEX 인버스,114800,7,3435,5,-25,-0.72,10210032,21605944,217700000,10210032,-0.72,47.26,4.69,4.69,35195462221,4.71,4.71,35195462221 +동방선기,099410,8,6280,2,1250,24.85,9383212,2921802,14000000,9383212,24.85,321.14,67.02,67.02,56696908040,64.49,64.49,56696908040 +KODEX 2차전지산업레버리지,462330,9,1007,2,7,0.70,9356167,20057936,324800000,9356167,0.70,46.65,2.88,2.88,9428448267,2.88,2.88,9428448267 +미투온,201490,10,6250,2,450,7.76,8959917,1283763,30390092,8959917,7.76,697.94,29.48,29.48,56577766830,29.79,29.79,56577766830 +원익홀딩스,030530,11,11140,2,1800,19.27,8502914,2797307,77237981,8502914,19.27,303.97,11.01,11.01,89382857105,10.39,10.39,89382857105 +이아이디,093230,12,74,5,-28,-27.45,8190925,32250652,254384360,8190925,-27.45,25.40,3.22,3.22,670328490,3.56,3.56,670328490 +HJ중공업,097230,13,28750,5,-450,-1.54,8099768,18617380,83274281,8099768,-1.54,43.51,9.73,9.73,227003051025,9.48,9.48,227003051025 +동방,004140,14,3420,2,215,6.71,7720559,5817690,47971766,7720559,6.71,132.71,16.09,16.09,26692816166,16.27,16.27,26692816166 +이화전기,024810,15,320,2,25,8.47,7358756,51282904,218948640,7358756,8.47,14.35,3.36,3.36,2268774123,3.24,3.24,2268774123 +케이에스피,073010,16,7820,2,980,14.33,7148811,6543712,40191250,7148811,14.33,109.25,17.79,17.79,54883918345,17.46,17.46,54883918345 +비츠로시스,054220,17,402,2,29,7.77,7134701,1616166,59953081,7134701,7.77,441.46,11.90,11.90,3001356301,12.45,12.45,3001356301 +KODEX 코스닥150선물인버스,251340,18,3365,2,5,0.15,6689294,22289396,79900000,6689294,0.15,30.01,8.37,8.37,22512883093,8.37,8.37,22512883093 +오리엔탈정공,014940,19,12230,2,1330,12.20,6134796,17329112,45573661,6134796,12.20,35.40,13.46,13.46,77005290210,13.82,13.82,77005290210 +KODEX 레버리지,122630,20,25540,2,260,1.03,5890154,12344004,85950000,5890154,1.03,47.72,6.85,6.85,149603747768,6.82,6.82,149603747768 +현대힘스,460930,21,31300,2,1500,5.03,5680568,4488405,35479871,5680568,5.03,126.56,16.01,16.01,182751912100,16.46,16.46,182751912100 +오리엔트정공,065500,22,3325,2,265,8.66,5015233,7133703,31742912,5015233,8.66,70.30,15.80,15.80,16537702030,15.67,15.67,16537702030 +인스코비,006490,23,869,2,119,15.87,4979981,757774,124501076,4979981,15.87,657.19,4.00,4.00,4380069294,4.05,4.05,4380069294 +셀루메드,049180,24,802,1,185,29.98,4733887,468072,54957063,4733887,29.98,1011.36,8.61,8.61,3548600630,8.05,8.05,3548600630 +에스엠코어,007820,25,4795,2,435,9.98,4688623,980821,20033946,4688623,9.98,478.03,23.40,23.40,22257468738,23.17,23.17,22257468738 +오성첨단소재,052420,26,1899,2,7,0.37,4604171,28384252,91170474,4604171,0.37,16.22,5.05,5.05,8709651877,5.03,5.03,8709651877 +우리기술,032820,27,4050,2,30,0.75,4505621,11237354,165530656,4505621,0.75,40.10,2.72,2.72,18074677393,2.70,2.70,18074677393 +KODEX 코스닥150레버리지,233740,28,9220,5,-10,-0.11,4441223,17009540,194200000,4441223,-0.11,26.11,2.29,2.29,40879790565,2.28,2.28,40879790565 +스맥,099440,29,4380,2,110,2.58,4275182,14193480,68243394,4275182,2.58,30.12,6.26,6.26,18632710385,6.23,6.23,18632710385 +대창솔루션,096350,30,518,2,27,5.50,4132882,4091620,184273811,4132882,5.50,101.01,2.24,2.24,2087237824,2.19,2.19,2087237824 diff --git a/top30/20250909/top30-av-20250909-102001.csv b/top30/20250909/top30-av-20250909-102001.csv new file mode 100644 index 000000000000..c04f4aa08857 --- /dev/null +++ b/top30/20250909/top30-av-20250909-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1265,5,-14,-1.09,102741103,165742864,1268900000,102741103,-1.09,61.99,8.10,8.10,130647088708,8.14,8.14,130647088708 +이트론,096040,2,6,5,-4,-40.00,47944944,175932640,906131295,47944944,-40.00,27.25,5.29,5.29,336202797,6.18,6.18,336202797 +엔케이,085310,3,1547,2,157,11.29,25645789,52126464,78880322,25645789,11.29,49.20,32.51,32.51,38408149014,31.47,31.47,38408149014 +KD,044180,4,941,2,174,22.69,25519911,19392232,26717799,25519911,22.69,131.60,95.52,95.52,23409058415,93.11,93.11,23409058415 +씨피시스템,413630,5,2545,2,135,5.60,17694680,20158904,36436626,17694680,5.60,87.78,48.56,48.56,46045831800,49.66,49.66,46045831800 +일승,333430,6,8480,1,1950,29.86,13961046,9315041,30726747,13961046,29.86,149.88,45.44,45.44,109311743325,41.95,41.95,109311743325 +KODEX 인버스,114800,7,3437,5,-23,-0.66,11743605,21605944,217700000,11743605,-0.66,54.35,5.39,5.39,40463676015,5.41,5.41,40463676015 +동방선기,099410,8,6300,2,1270,25.25,9773763,2921802,14000000,9773763,25.25,334.51,69.81,69.81,59151429540,67.07,67.07,59151429540 +KODEX 2차전지산업레버리지,462330,9,1008,2,8,0.80,9534902,20057936,324800000,9534902,0.80,47.54,2.94,2.94,9608608273,2.93,2.93,9608608273 +미투온,201490,10,6280,2,480,8.28,9408289,1283763,30390092,9408289,8.28,732.87,30.96,30.96,59391769080,31.12,31.12,59391769080 +원익홀딩스,030530,11,11030,2,1690,18.09,9367450,2797307,77237981,9367450,18.09,334.87,12.13,12.13,98971806875,11.62,11.62,98971806875 +HJ중공업,097230,12,28450,5,-750,-2.57,8366303,18617380,83274281,8366303,-2.57,44.94,10.05,10.05,234599955050,9.90,9.90,234599955050 +이아이디,093230,13,74,5,-28,-27.45,8190925,32250652,254384360,8190925,-27.45,25.40,3.22,3.22,670328490,3.56,3.56,670328490 +동방,004140,14,3445,2,240,7.49,8062963,5817690,47971766,8062963,7.49,138.59,16.81,16.81,27872386251,16.87,16.87,27872386251 +케이에스피,073010,15,7920,2,1080,15.79,7454891,6543712,40191250,7454891,15.79,113.92,18.55,18.55,57285189600,18.00,18.00,57285189600 +이화전기,024810,16,320,2,25,8.47,7358756,51282904,218948640,7358756,8.47,14.35,3.36,3.36,2268774123,3.24,3.24,2268774123 +비츠로시스,054220,17,403,2,30,8.04,7262756,1616166,59953081,7262756,8.04,449.38,12.11,12.11,3052932108,12.64,12.64,3052932108 +KODEX 코스닥150선물인버스,251340,18,3362,2,2,0.06,6886493,22289396,79900000,6886493,0.06,30.90,8.62,8.62,23175437363,8.63,8.63,23175437363 +오리엔탈정공,014940,19,12130,2,1230,11.28,6336541,17329112,45573661,6336541,11.28,36.57,13.90,13.90,79459964585,14.37,14.37,79459964585 +KODEX 레버리지,122630,20,25570,2,290,1.15,6322454,12344004,85950000,6322454,1.15,51.22,7.36,7.36,160647679041,7.31,7.31,160647679041 +현대힘스,460930,21,31550,2,1750,5.87,5790446,4488405,35479871,5790446,5.87,129.01,16.32,16.32,186207947075,16.63,16.63,186207947075 +인스코비,006490,22,886,2,136,18.13,5246341,757774,124501076,5246341,18.13,692.34,4.21,4.21,4614867266,4.18,4.18,4614867266 +오리엔트정공,065500,23,3295,2,235,7.68,5126621,7133703,31742912,5126621,7.68,71.86,16.15,16.15,16905826555,16.16,16.16,16905826555 +한국선재,025550,24,4450,2,530,13.52,5098517,1563314,25514004,5098517,13.52,326.14,19.98,19.98,21360828563,18.81,18.81,21360828563 +에스엠코어,007820,25,4760,2,400,9.17,4908132,980821,20033946,4908132,9.17,500.41,24.50,24.50,23309212874,24.44,24.44,23309212874 +오성첨단소재,052420,26,1888,5,-4,-0.21,4876950,28384252,91170474,4876950,-0.21,17.18,5.35,5.35,9226021726,5.36,5.36,9226021726 +우리기술,032820,27,4080,2,60,1.49,4817593,11237354,165530656,4817593,1.49,42.87,2.91,2.91,19343054322,2.86,2.86,19343054322 +셀루메드,049180,28,802,1,185,29.98,4786906,468072,54957063,4786906,29.98,1022.69,8.71,8.71,3591121868,8.15,8.15,3591121868 +KODEX 코스닥150레버리지,233740,29,9215,5,-15,-0.16,4719800,17009540,194200000,4719800,-0.16,27.75,2.43,2.43,43449101785,2.43,2.43,43449101785 +대창솔루션,096350,30,517,2,26,5.30,4585787,4091620,184273811,4585787,5.30,112.08,2.49,2.49,2321072318,2.44,2.44,2321072318 diff --git a/top30/20250909/top30-av-20250909-103000.csv b/top30/20250909/top30-av-20250909-103000.csv new file mode 100644 index 000000000000..60ac7dfc1776 --- /dev/null +++ b/top30/20250909/top30-av-20250909-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1268,5,-11,-0.86,107578160,165742864,1268900000,107578160,-0.86,64.91,8.48,8.48,136776009774,8.50,8.50,136776009774 +이트론,096040,2,6,5,-4,-40.00,47944944,175932640,906131295,47944944,-40.00,27.25,5.29,5.29,336202797,6.18,6.18,336202797 +엔케이,085310,3,1530,2,140,10.07,28895275,52126464,78880322,28895275,10.07,55.43,36.63,36.63,43400328816,35.96,35.96,43400328816 +KD,044180,4,929,2,162,21.12,26263864,19392232,26717799,26263864,21.12,135.43,98.30,98.30,24102206696,97.10,97.10,24102206696 +씨피시스템,413630,5,2785,2,375,15.56,23223178,20158904,36436626,23223178,15.56,115.20,63.74,63.74,60951572319,60.07,60.07,60951572319 +일승,333430,6,8480,1,1950,29.86,13985749,9315041,30726747,13985749,29.86,150.14,45.52,45.52,109521224765,42.03,42.03,109521224765 +KODEX 인버스,114800,7,3440,5,-20,-0.58,12561438,21605944,217700000,12561438,-0.58,58.14,5.77,5.77,43276439552,5.78,5.78,43276439552 +KODEX 2차전지산업레버리지,462330,8,1005,2,5,0.50,10108737,20057936,324800000,10108737,0.50,50.40,3.11,3.11,10184716497,3.12,3.12,10184716497 +동방선기,099410,9,6310,2,1280,25.45,10106391,2921802,14000000,10106391,25.45,345.90,72.19,72.19,61240097965,69.32,69.32,61240097965 +미투온,201490,10,6290,2,490,8.45,9934904,1283763,30390092,9934904,8.45,773.89,32.69,32.69,62669778360,32.79,32.79,62669778360 +원익홀딩스,030530,11,10940,2,1600,17.13,9797154,2797307,77237981,9797154,17.13,350.24,12.68,12.68,103674817145,12.27,12.27,103674817145 +한국선재,025550,12,4805,2,885,22.58,9740463,1563314,25514004,9740463,22.58,623.07,38.18,38.18,43050719351,35.12,35.12,43050719351 +HJ중공업,097230,13,28150,5,-1050,-3.60,8712455,18617380,83274281,8712455,-3.60,46.80,10.46,10.46,244363877225,10.42,10.42,244363877225 +동방,004140,14,3445,2,240,7.49,8251691,5817690,47971766,8251691,7.49,141.84,17.20,17.20,28522094111,17.26,17.26,28522094111 +이아이디,093230,15,74,5,-28,-27.45,8190925,32250652,254384360,8190925,-27.45,25.40,3.22,3.22,670328490,3.56,3.56,670328490 +케이에스피,073010,16,7780,2,940,13.74,7779247,6543712,40191250,7779247,13.74,118.88,19.36,19.36,59837580455,19.14,19.14,59837580455 +이화전기,024810,17,320,2,25,8.47,7358756,51282904,218948640,7358756,8.47,14.35,3.36,3.36,2268774123,3.24,3.24,2268774123 +비츠로시스,054220,18,401,2,28,7.51,7354635,1616166,59953081,7354635,7.51,455.07,12.27,12.27,3089859357,12.85,12.85,3089859357 +KODEX 코스닥150선물인버스,251340,19,3360,3,0,0.00,6986901,22289396,79900000,6986901,0.00,31.35,8.74,8.74,23512855563,8.76,8.76,23512855563 +오리엔탈정공,014940,20,11950,2,1050,9.63,6799786,17329112,45573661,6799786,9.63,39.24,14.92,14.92,85018557010,15.61,15.61,85018557010 +KODEX 레버리지,122630,21,25520,2,240,0.95,6596550,12344004,85950000,6596550,0.95,53.44,7.67,7.67,167644121024,7.64,7.64,167644121024 +보성파워텍,006910,22,4230,2,275,6.95,6371358,2272404,49129824,6371358,6.95,280.38,12.97,12.97,26221524980,12.62,12.62,26221524980 +현대힘스,460930,23,31100,2,1300,4.36,5933642,4488405,35479871,5933642,4.36,132.20,16.72,16.72,190685032825,17.28,17.28,190685032825 +인스코비,006490,24,888,2,138,18.40,5443540,757774,124501076,5443540,18.40,718.36,4.37,4.37,4789908855,4.33,4.33,4789908855 +에스엠코어,007820,25,4685,2,325,7.45,5257103,980821,20033946,5257103,7.45,535.99,26.24,26.24,24958023341,26.59,26.59,24958023341 +오리엔트정공,065500,26,3280,2,220,7.19,5241044,7133703,31742912,5241044,7.19,73.47,16.51,16.51,17282593270,16.60,16.60,17282593270 +대창솔루션,096350,27,517,2,26,5.30,5080622,4091620,184273811,5080622,5.30,124.17,2.76,2.76,2578135413,2.71,2.71,2578135413 +오성첨단소재,052420,28,1897,2,5,0.26,5040082,28384252,91170474,5040082,0.26,17.76,5.53,5.53,9533897148,5.51,5.51,9533897148 +우리기술,032820,29,4060,2,40,1.00,4985017,11237354,165530656,4985017,1.00,44.36,3.01,3.01,20023569600,2.98,2.98,20023569600 +KODEX 코스닥150레버리지,233740,30,9225,5,-5,-0.05,4966709,17009540,194200000,4966709,-0.05,29.20,2.56,2.56,45722676796,2.55,2.55,45722676796 diff --git a/top30/20250909/top30-av-20250909-104000.csv b/top30/20250909/top30-av-20250909-104000.csv new file mode 100644 index 000000000000..4ff34644481e --- /dev/null +++ b/top30/20250909/top30-av-20250909-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1264,5,-15,-1.17,118130830,165742864,1268900000,118130830,-1.17,71.27,9.31,9.31,150120712035,9.36,9.36,150120712035 +이트론,096040,2,7,5,-3,-30.00,62294376,175932640,906131295,62294376,-30.00,35.41,6.87,6.87,436648821,6.88,6.88,436648821 +엔케이,085310,3,1515,2,125,8.99,30112917,52126464,78880322,30112917,8.99,57.77,38.18,38.18,45266717026,37.88,37.88,45266717026 +씨피시스템,413630,4,2735,2,325,13.49,27532335,20158904,36436626,27532335,13.49,136.58,75.56,75.56,73003057594,73.26,73.26,73003057594 +KD,044180,5,927,2,160,20.86,26628182,19392232,26717799,26628182,20.86,137.31,99.66,99.66,24441927898,98.69,98.69,24441927898 +일승,333430,6,8480,1,1950,29.86,14004996,9315041,30726747,14004996,29.86,150.35,45.58,45.58,109684439325,42.10,42.10,109684439325 +한국선재,025550,7,4840,2,920,23.47,13242838,1563314,25514004,13242838,23.47,847.10,51.90,51.90,59993288342,48.58,48.58,59993288342 +KODEX 인버스,114800,8,3435,5,-25,-0.72,13071109,21605944,217700000,13071109,-0.72,60.50,6.00,6.00,45027138714,6.02,6.02,45027138714 +이아이디,093230,9,80,5,-22,-21.57,11530502,32250652,254384360,11530502,-21.57,35.75,4.53,4.53,937494650,4.61,4.61,937494650 +KODEX 2차전지산업레버리지,462330,10,1017,2,17,1.70,11353916,20057936,324800000,11353916,1.70,56.61,3.50,3.50,11445184388,3.46,3.46,11445184388 +미투온,201490,11,6390,2,590,10.17,10557110,1283763,30390092,10557110,10.17,822.36,34.74,34.74,66618635360,34.31,34.31,66618635360 +동방선기,099410,12,6320,2,1290,25.65,10340157,2921802,14000000,10340157,25.65,353.90,73.86,73.86,62718686080,70.88,70.88,62718686080 +원익홀딩스,030530,13,10730,2,1390,14.88,10182499,2797307,77237981,10182499,14.88,364.01,13.18,13.18,107843834860,13.01,13.01,107843834860 +이화전기,024810,14,315,2,20,6.78,9004413,51282904,218948640,9004413,6.78,17.56,4.11,4.11,2787156078,4.04,4.04,2787156078 +보성파워텍,006910,15,4215,2,260,6.57,8935905,2272404,49129824,8935905,6.57,393.24,18.19,18.19,37120335946,17.93,17.93,37120335946 +HJ중공업,097230,16,28200,5,-1000,-3.42,8877329,18617380,83274281,8877329,-3.42,47.68,10.66,10.66,249017724875,10.60,10.60,249017724875 +동방,004140,17,3410,2,205,6.40,8547635,5817690,47971766,8547635,6.40,146.92,17.82,17.82,29536621446,18.06,18.06,29536621446 +케이에스피,073010,18,7660,2,820,11.99,8165685,6543712,40191250,8165685,11.99,124.79,20.32,20.32,62800283390,20.40,20.40,62800283390 +KODEX 코스닥150선물인버스,251340,19,3370,2,10,0.30,7884746,22289396,79900000,7884746,0.30,35.37,9.87,9.87,26536221910,9.86,9.86,26536221910 +비츠로시스,054220,20,394,2,21,5.63,7621291,1616166,59953081,7621291,5.63,471.57,12.71,12.71,3195874611,13.53,13.53,3195874611 +KODEX 레버리지,122630,21,25585,2,305,1.21,7216460,12344004,85950000,7216460,1.21,58.46,8.40,8.40,183497764394,8.34,8.34,183497764394 +오리엔탈정공,014940,22,12040,2,1140,10.46,7100700,17329112,45573661,7100700,10.46,40.98,15.58,15.58,88615182705,16.15,16.15,88615182705 +현대힘스,460930,23,31250,2,1450,4.87,6114043,4488405,35479871,6114043,4.87,136.22,17.23,17.23,196281207950,17.70,17.70,196281207950 +인스코비,006490,24,887,2,137,18.27,5587722,757774,124501076,5587722,18.27,737.39,4.49,4.49,4917128169,4.45,4.45,4917128169 +우리기술,032820,25,4065,2,45,1.12,5584410,11237354,165530656,5584410,1.12,49.70,3.37,3.37,22468981123,3.34,3.34,22468981123 +대창솔루션,096350,26,517,2,26,5.30,5430090,4091620,184273811,5430090,5.30,132.71,2.95,2.95,2758832293,2.90,2.90,2758832293 +에스엠코어,007820,27,4685,2,325,7.45,5390512,980821,20033946,5390512,7.45,549.59,26.91,26.91,25581933018,27.26,27.26,25581933018 +KODEX 코스닥150레버리지,233740,28,9175,5,-55,-0.60,5326345,17009540,194200000,5326345,-0.60,31.31,2.74,2.74,49030533528,2.75,2.75,49030533528 +오리엔트정공,065500,29,3290,2,230,7.52,5300615,7133703,31742912,5300615,7.52,74.30,16.70,16.70,17478463415,16.74,16.74,17478463415 +오성첨단소재,052420,30,1890,5,-2,-0.11,5119064,28384252,91170474,5119064,-0.11,18.03,5.61,5.61,9683395506,5.62,5.62,9683395506 diff --git a/top30/20250909/top30-av-20250909-105000.csv b/top30/20250909/top30-av-20250909-105000.csv new file mode 100644 index 000000000000..fd38ff74025f --- /dev/null +++ b/top30/20250909/top30-av-20250909-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1262,5,-17,-1.33,126997532,165742864,1268900000,126997532,-1.33,76.62,10.01,10.01,161316419650,10.07,10.07,161316419650 +이트론,096040,2,7,5,-3,-30.00,62294376,175932640,906131295,62294376,-30.00,35.41,6.87,6.87,436648821,6.88,6.88,436648821 +엔케이,085310,3,1530,2,140,10.07,31110365,52126464,78880322,31110365,10.07,59.68,39.44,39.44,46785490281,38.77,38.77,46785490281 +씨피시스템,413630,4,2710,2,300,12.45,29562695,20158904,36436626,29562695,12.45,146.65,81.13,81.13,78596430059,79.60,79.60,78596430059 +KD,044180,5,927,2,160,20.86,27025950,19392232,26717799,27025950,20.86,139.36,101.15,101.15,24812933765,100.18,100.18,24812933765 +한국선재,025550,6,4780,2,860,21.94,14462408,1563314,25514004,14462408,21.94,925.11,56.68,56.68,65858825572,54.00,54.00,65858825572 +일승,333430,7,8480,1,1950,29.86,14030794,9315041,30726747,14030794,29.86,150.63,45.66,45.66,109903206365,42.18,42.18,109903206365 +KODEX 인버스,114800,8,3435,5,-25,-0.72,13206677,21605944,217700000,13206677,-0.72,61.13,6.07,6.07,45492651075,6.08,6.08,45492651075 +KODEX 2차전지산업레버리지,462330,9,1020,2,20,2.00,13121815,20057936,324800000,13121815,2.00,65.42,4.04,4.04,13246332749,4.00,4.00,13246332749 +동방선기,099410,10,6440,2,1410,28.03,11744040,2921802,14000000,11744040,28.03,401.95,83.89,83.89,71804133040,79.64,79.64,71804133040 +이아이디,093230,11,80,5,-22,-21.57,11530502,32250652,254384360,11530502,-21.57,35.75,4.53,4.53,937494650,4.61,4.61,937494650 +미투온,201490,12,6340,2,540,9.31,11429592,1283763,30390092,11429592,9.31,890.32,37.61,37.61,72218001310,37.48,37.48,72218001310 +원익홀딩스,030530,13,11350,2,2010,21.52,11366581,2797307,77237981,11366581,21.52,406.34,14.72,14.72,121040126285,13.81,13.81,121040126285 +보성파워텍,006910,14,4205,2,250,6.32,9708245,2272404,49129824,9708245,6.32,427.22,19.76,19.76,40377752171,19.54,19.54,40377752171 +동방,004140,15,3355,2,150,4.68,9011329,5817690,47971766,9011329,4.68,154.90,18.78,18.78,31104428741,19.33,19.33,31104428741 +이화전기,024810,16,315,2,20,6.78,9004413,51282904,218948640,9004413,6.78,17.56,4.11,4.11,2787156078,4.04,4.04,2787156078 +HJ중공업,097230,17,28250,5,-950,-3.25,8971041,18617380,83274281,8971041,-3.25,48.19,10.77,10.77,251665592775,10.70,10.70,251665592775 +케이에스피,073010,18,7740,2,900,13.16,8410957,6543712,40191250,8410957,13.16,128.53,20.93,20.93,64676486955,20.79,20.79,64676486955 +KODEX 코스닥150선물인버스,251340,19,3367,2,7,0.21,8187708,22289396,79900000,8187708,0.21,36.73,10.25,10.25,27556181766,10.24,10.24,27556181766 +비츠로시스,054220,20,394,2,21,5.63,7696731,1616166,59953081,7696731,5.63,476.23,12.84,12.84,3225659343,13.66,13.66,3225659343 +KODEX 레버리지,122630,21,25610,2,330,1.31,7601916,12344004,85950000,7601916,1.31,61.58,8.84,8.84,193367915558,8.78,8.78,193367915558 +오리엔탈정공,014940,22,12240,2,1340,12.29,7501324,17329112,45573661,7501324,12.29,43.29,16.46,16.46,93511366430,16.76,16.76,93511366430 +현대힘스,460930,23,31350,2,1550,5.20,6217903,4488405,35479871,6217903,5.20,138.53,17.53,17.53,199541361275,17.94,17.94,199541361275 +대창솔루션,096350,24,525,2,34,6.92,6153378,4091620,184273811,6153378,6.92,150.39,3.34,3.34,3136523283,3.24,3.24,3136523283 +인스코비,006490,25,867,2,117,15.60,5806939,757774,124501076,5806939,15.60,766.32,4.66,4.66,5108005289,4.73,4.73,5108005289 +우리기술,032820,26,4065,2,45,1.12,5714287,11237354,165530656,5714287,1.12,50.85,3.45,3.45,22996674473,3.42,3.42,22996674473 +KODEX 코스닥150레버리지,233740,27,9200,5,-30,-0.33,5609277,17009540,194200000,5609277,-0.33,32.98,2.89,2.89,51633066660,2.89,2.89,51633066660 +에스엠코어,007820,28,4735,2,375,8.60,5533265,980821,20033946,5533265,8.60,564.15,27.62,27.62,26251675190,27.67,27.67,26251675190 +오리엔트정공,065500,29,3310,2,250,8.17,5364125,7133703,31742912,5364125,8.17,75.19,16.90,16.90,17688470153,16.84,16.84,17688470153 +오성첨단소재,052420,30,1882,5,-10,-0.53,5300636,28384252,91170474,5300636,-0.53,18.67,5.81,5.81,10025271629,5.84,5.84,10025271629 diff --git a/top30/20250909/top30-av-20250909-110000.csv b/top30/20250909/top30-av-20250909-110000.csv new file mode 100644 index 000000000000..67e31b31c38a --- /dev/null +++ b/top30/20250909/top30-av-20250909-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1263,5,-16,-1.25,133787713,165742864,1268900000,133787713,-1.25,80.72,10.54,10.54,169893864255,10.60,10.60,169893864255 +이트론,096040,2,7,5,-3,-30.00,62294376,175932640,906131295,62294376,-30.00,35.41,6.87,6.87,436648821,6.88,6.88,436648821 +엔케이,085310,3,1563,2,173,12.45,32698355,52126464,78880322,32698355,12.45,62.73,41.45,41.45,49231308219,39.93,39.93,49231308219 +씨피시스템,413630,4,2680,2,270,11.20,30488250,20158904,36436626,30488250,11.20,151.24,83.67,83.67,81100517031,83.05,83.05,81100517031 +KD,044180,5,927,2,160,20.86,27221271,19392232,26717799,27221271,20.86,140.37,101.88,101.88,24994392331,100.92,100.92,24994392331 +한국선재,025550,6,4802,2,882,22.50,15584366,1563314,25514004,15584366,22.50,996.88,61.08,61.08,71263179962,58.17,58.17,71263179962 +일승,333430,7,8480,1,1950,29.86,14047502,9315041,30726747,14047502,29.86,150.80,45.72,45.72,110044890205,42.23,42.23,110044890205 +KODEX 2차전지산업레버리지,462330,8,1017,2,17,1.70,13966431,20057936,324800000,13966431,1.70,69.63,4.30,4.30,14108107335,4.27,4.27,14108107335 +KODEX 인버스,114800,9,3432,5,-28,-0.81,13499906,21605944,217700000,13499906,-0.81,62.48,6.20,6.20,46499423545,6.22,6.22,46499423545 +동방선기,099410,10,6410,2,1380,27.44,12357145,2921802,14000000,12357145,27.44,422.93,88.27,88.27,75760967660,84.42,84.42,75760967660 +원익홀딩스,030530,11,11440,2,2100,22.48,12209578,2797307,77237981,12209578,22.48,436.48,15.81,15.81,130575362160,14.78,14.78,130575362160 +미투온,201490,12,6360,2,560,9.66,11667816,1283763,30390092,11667816,9.66,908.88,38.39,38.39,73729649020,38.15,38.15,73729649020 +이아이디,093230,13,80,5,-22,-21.57,11530502,32250652,254384360,11530502,-21.57,35.75,4.53,4.53,937494650,4.61,4.61,937494650 +보성파워텍,006910,14,4195,2,240,6.07,10196637,2272404,49129824,10196637,6.07,448.72,20.75,20.75,42424794422,20.58,20.58,42424794422 +동방,004140,15,3395,2,190,5.93,9198688,5817690,47971766,9198688,5.93,158.12,19.18,19.18,31738925214,19.49,19.49,31738925214 +HJ중공업,097230,16,28300,5,-900,-3.08,9050075,18617380,83274281,9050075,-3.08,48.61,10.87,10.87,253902172525,10.77,10.77,253902172525 +이화전기,024810,17,315,2,20,6.78,9004413,51282904,218948640,9004413,6.78,17.56,4.11,4.11,2787156078,4.04,4.04,2787156078 +대창솔루션,096350,18,544,2,53,10.79,8927348,4091620,184273811,8927348,10.79,218.19,4.84,4.84,4632235455,4.62,4.62,4632235455 +KODEX 코스닥150선물인버스,251340,19,3360,3,0,0.00,8495481,22289396,79900000,8495481,0.00,38.11,10.63,10.63,28591258640,10.65,10.65,28591258640 +케이에스피,073010,20,7680,2,840,12.28,8482850,6543712,40191250,8482850,12.28,129.63,21.11,21.11,65231551645,21.13,21.13,65231551645 +KODEX 레버리지,122630,21,25610,2,330,1.31,7936013,12344004,85950000,7936013,1.31,64.29,9.23,9.23,201919704051,9.17,9.17,201919704051 +비츠로시스,054220,22,392,2,19,5.09,7791222,1616166,59953081,7791222,5.09,482.08,13.00,13.00,3262789539,13.88,13.88,3262789539 +오리엔탈정공,014940,23,12160,2,1260,11.56,7618578,17329112,45573661,7618578,11.56,43.96,16.72,16.72,94938442345,17.13,17.13,94938442345 +에스엠코어,007820,24,4880,2,520,11.93,6371825,980821,20033946,6371825,11.93,649.64,31.81,31.81,30319628151,31.01,31.01,30319628151 +현대힘스,460930,25,31150,2,1350,4.53,6268874,4488405,35479871,6268874,4.53,139.67,17.67,17.67,201132450000,18.20,18.20,201132450000 +인스코비,006490,26,860,2,110,14.67,5937274,757774,124501076,5937274,14.67,783.52,4.77,4.77,5220412528,4.88,4.88,5220412528 +KODEX 코스닥150레버리지,233740,27,9225,5,-5,-0.05,5877765,17009540,194200000,5877765,-0.05,34.56,3.03,3.03,54108011645,3.02,3.02,54108011645 +우리기술,032820,28,4060,2,40,1.00,5814281,11237354,165530656,5814281,1.00,51.74,3.51,3.51,23403085476,3.48,3.48,23403085476 +오성첨단소재,052420,29,1874,5,-18,-0.95,5487471,28384252,91170474,5487471,-0.95,19.33,6.02,6.02,10376032723,6.07,6.07,10376032723 +오리엔트정공,065500,30,3315,2,255,8.33,5431933,7133703,31742912,5431933,8.33,76.14,17.11,17.11,17913679183,17.02,17.02,17913679183 diff --git a/top30/20250909/top30-av-20250909-111000.csv b/top30/20250909/top30-av-20250909-111000.csv new file mode 100644 index 000000000000..5a52261ab2e0 --- /dev/null +++ b/top30/20250909/top30-av-20250909-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1258,5,-21,-1.64,147322715,165742864,1268900000,147322715,-1.64,88.89,11.61,11.61,186949555115,11.71,11.71,186949555115 +이트론,096040,2,7,5,-3,-30.00,81396168,175932640,906131295,81396168,-30.00,46.27,8.98,8.98,570361365,8.99,8.99,570361365 +엔케이,085310,3,1513,2,123,8.85,36563176,52126464,78880322,36563176,8.85,70.14,46.35,46.35,55225025512,46.27,46.27,55225025512 +씨피시스템,413630,4,2660,2,250,10.37,31257039,20158904,36436626,31257039,10.37,155.05,85.78,85.78,83170363066,85.81,85.81,83170363066 +KD,044180,5,928,2,161,20.99,27446963,19392232,26717799,27446963,20.99,141.54,102.73,102.73,25204053653,101.65,101.65,25204053653 +한국선재,025550,6,4700,2,780,19.90,16678803,1563314,25514004,16678803,19.90,1066.89,65.37,65.37,76448035412,63.75,63.75,76448035412 +일승,333430,7,8330,2,1800,27.57,16376754,9315041,30726747,16376754,27.57,175.81,53.30,53.30,129738411835,50.69,50.69,129738411835 +KODEX 인버스,114800,8,3425,5,-35,-1.01,15214689,21605944,217700000,15214689,-1.01,70.42,6.99,6.99,52380222555,7.03,7.03,52380222555 +이아이디,093230,9,93,5,-9,-8.82,14806631,32250652,254384360,14806631,-8.82,45.91,5.82,5.82,1242174647,5.25,5.25,1242174647 +KODEX 2차전지산업레버리지,462330,10,1022,2,22,2.20,14765850,20057936,324800000,14765850,2.20,73.62,4.55,4.55,14924518655,4.50,4.50,14924518655 +이화전기,024810,11,400,2,105,35.59,13592074,51282904,218948640,13592074,35.59,26.50,6.21,6.21,4622220478,5.28,5.28,4622220478 +원익홀딩스,030530,12,11450,2,2110,22.59,13469505,2797307,77237981,13469505,22.59,481.52,17.44,17.44,145146963830,16.41,16.41,145146963830 +동방선기,099410,13,6130,2,1100,21.87,13059843,2921802,14000000,13059843,21.87,446.98,93.28,93.28,80171556940,93.42,93.42,80171556940 +미투온,201490,14,6300,2,500,8.62,11879112,1283763,30390092,11879112,8.62,925.34,39.09,39.09,75062892295,39.21,39.21,75062892295 +보성파워텍,006910,15,4275,2,320,8.09,11039503,2272404,49129824,11039503,8.09,485.81,22.47,22.47,46001283942,21.90,21.90,46001283942 +대창솔루션,096350,16,548,2,57,11.61,10442717,4091620,184273811,10442717,11.61,255.22,5.67,5.67,5456794445,5.40,5.40,5456794445 +동방,004140,17,3395,2,190,5.93,9287827,5817690,47971766,9287827,5.93,159.65,19.36,19.36,32041231403,19.67,19.67,32041231403 +HJ중공업,097230,18,28050,5,-1150,-3.94,9204694,18617380,83274281,9204694,-3.94,49.44,11.05,11.05,258252736275,11.06,11.06,258252736275 +KODEX 레버리지,122630,19,25705,2,425,1.68,8783372,12344004,85950000,8783372,1.68,71.15,10.22,10.22,223660291648,10.12,10.12,223660291648 +케이에스피,073010,20,7530,2,690,10.09,8657956,6543712,40191250,8657956,10.09,132.31,21.54,21.54,66572774325,22.00,22.00,66572774325 +KODEX 코스닥150선물인버스,251340,21,3355,5,-5,-0.15,8647023,22289396,79900000,8647023,-0.15,38.79,10.82,10.82,29100202277,10.86,10.86,29100202277 +비츠로시스,054220,22,393,2,20,5.36,7904360,1616166,59953081,7904360,5.36,489.08,13.18,13.18,3307219657,14.04,14.04,3307219657 +오리엔탈정공,014940,23,12080,2,1180,10.83,7706970,17329112,45573661,7706970,10.83,44.47,16.91,16.91,96008659270,17.44,17.44,96008659270 +에스엠코어,007820,24,4820,2,460,10.55,6961099,980821,20033946,6961099,10.55,709.72,34.75,34.75,33203945415,34.39,34.39,33203945415 +KODEX 코스닥150레버리지,233740,25,9250,2,20,0.22,6397406,17009540,194200000,6397406,0.22,37.61,3.29,3.29,58912200969,3.28,3.28,58912200969 +현대힘스,460930,26,31050,2,1250,4.19,6327334,4488405,35479871,6327334,4.19,140.97,17.83,17.83,202955113300,18.42,18.42,202955113300 +인스코비,006490,27,831,2,81,10.80,6144216,757774,124501076,6144216,10.80,810.82,4.94,4.94,5396597487,5.22,5.22,5396597487 +우리기술,032820,28,4075,2,55,1.37,5972346,11237354,165530656,5972346,1.37,53.15,3.61,3.61,24045621581,3.56,3.56,24045621581 +오성첨단소재,052420,29,1884,5,-8,-0.42,5669204,28384252,91170474,5669204,-0.42,19.97,6.22,6.22,10716418063,6.24,6.24,10716418063 +오리엔트정공,065500,30,3325,2,265,8.66,5519178,7133703,31742912,5519178,8.66,77.37,17.39,17.39,18204194785,17.25,17.25,18204194785 diff --git a/top30/20250909/top30-av-20250909-112001.csv b/top30/20250909/top30-av-20250909-112001.csv new file mode 100644 index 000000000000..1e07029aa61d --- /dev/null +++ b/top30/20250909/top30-av-20250909-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1258,5,-21,-1.64,158009270,165742864,1268900000,158009270,-1.64,95.33,12.45,12.45,200391478888,12.55,12.55,200391478888 +이트론,096040,2,7,5,-3,-30.00,81396168,175932640,906131295,81396168,-30.00,46.27,8.98,8.98,570361365,8.99,8.99,570361365 +엔케이,085310,3,1508,2,118,8.49,37773329,52126464,78880322,37773329,8.49,72.46,47.89,47.89,57052825233,47.96,47.96,57052825233 +씨피시스템,413630,4,2630,2,220,9.13,31886095,20158904,36436626,31886095,9.13,158.17,87.51,87.51,84833645988,88.53,88.53,84833645988 +KD,044180,5,929,2,162,21.12,27600352,19392232,26717799,27600352,21.12,142.33,103.30,103.30,25346331267,102.12,102.12,25346331267 +한국선재,025550,6,4690,2,770,19.64,17917217,1563314,25514004,17917217,19.64,1146.10,70.23,70.23,82202043197,68.70,68.70,82202043197 +일승,333430,7,8390,2,1860,28.48,17490125,9315041,30726747,17490125,28.48,187.76,56.92,56.92,139029083525,53.93,53.93,139029083525 +KODEX 인버스,114800,8,3425,5,-35,-1.01,16822099,21605944,217700000,16822099,-1.01,77.86,7.73,7.73,57885654811,7.76,7.76,57885654811 +KODEX 2차전지산업레버리지,462330,9,1021,2,21,2.10,14955840,20057936,324800000,14955840,2.10,74.56,4.60,4.60,15118546850,4.56,4.56,15118546850 +이아이디,093230,10,93,5,-9,-8.82,14806631,32250652,254384360,14806631,-8.82,45.91,5.82,5.82,1242174647,5.25,5.25,1242174647 +원익홀딩스,030530,11,11400,2,2060,22.06,13954156,2797307,77237981,13954156,22.06,498.84,18.07,18.07,150677665075,17.11,17.11,150677665075 +동방선기,099410,12,6125,2,1095,21.77,13767785,2921802,14000000,13767785,21.77,471.21,98.34,98.34,84478318570,98.52,98.52,84478318570 +이화전기,024810,13,400,2,105,35.59,13592074,51282904,218948640,13592074,35.59,26.50,6.21,6.21,4622220478,5.28,5.28,4622220478 +보성파워텍,006910,14,4360,2,405,10.24,13010692,2272404,49129824,13010692,10.24,572.55,26.48,26.48,54510379825,25.45,25.45,54510379825 +미투온,201490,15,6300,2,500,8.62,12033619,1283763,30390092,12033619,8.62,937.37,39.60,39.60,76033419605,39.71,39.71,76033419605 +대창솔루션,096350,16,533,2,42,8.55,11987850,4091620,184273811,11987850,8.55,292.99,6.51,6.51,6294245675,6.41,6.41,6294245675 +HJ중공업,097230,17,28000,5,-1200,-4.11,9477284,18617380,83274281,9477284,-4.11,50.91,11.38,11.38,265882246325,11.40,11.40,265882246325 +KODEX 코스닥150선물인버스,251340,18,3355,5,-5,-0.15,9348413,22289396,79900000,9348413,-0.15,41.94,11.70,11.70,31453333799,11.73,11.73,31453333799 +동방,004140,19,3380,2,175,5.46,9331451,5817690,47971766,9331451,5.46,160.40,19.45,19.45,32188682150,19.85,19.85,32188682150 +KODEX 레버리지,122630,20,25730,2,450,1.78,9151460,12344004,85950000,9151460,1.78,74.14,10.65,10.65,233123497655,10.54,10.54,233123497655 +케이에스피,073010,21,7540,2,700,10.23,8866988,6543712,40191250,8866988,10.23,135.50,22.06,22.06,68141053075,22.49,22.49,68141053075 +비츠로시스,054220,22,397,2,24,6.43,7941044,1616166,59953081,7941044,6.43,491.35,13.25,13.25,3321688853,13.96,13.96,3321688853 +오리엔탈정공,014940,23,12000,2,1100,10.09,7873705,17329112,45573661,7873705,10.09,45.44,17.28,17.28,98010830770,17.92,17.92,98010830770 +에스엠코어,007820,24,4750,2,390,8.94,7183202,980821,20033946,7183202,8.94,732.37,35.86,35.86,34263439190,36.01,36.01,34263439190 +우리기술,032820,25,4105,2,85,2.11,6989192,11237354,165530656,6989192,2.11,62.20,4.22,4.22,28214193296,4.15,4.15,28214193296 +KODEX 코스닥150레버리지,233740,26,9260,2,30,0.33,6718572,17009540,194200000,6718572,0.33,39.50,3.46,3.46,61884664855,3.44,3.44,61884664855 +현대힘스,460930,27,30850,2,1050,3.52,6475926,4488405,35479871,6475926,3.52,144.28,18.25,18.25,207538848475,18.96,18.96,207538848475 +인스코비,006490,28,854,2,104,13.87,6326874,757774,124501076,6326874,13.87,834.93,5.08,5.08,5549918351,5.22,5.22,5549918351 +오성첨단소재,052420,29,1884,5,-8,-0.42,5767703,28384252,91170474,5767703,-0.42,20.32,6.33,6.33,10902183943,6.35,6.35,10902183943 +오리엔트정공,065500,30,3270,2,210,6.86,5701424,7133703,31742912,5701424,6.86,79.92,17.96,17.96,18802035236,18.11,18.11,18802035236 diff --git a/top30/20250909/top30-av-20250909-113001.csv b/top30/20250909/top30-av-20250909-113001.csv new file mode 100644 index 000000000000..85e6c88a0fcf --- /dev/null +++ b/top30/20250909/top30-av-20250909-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1256,5,-23,-1.80,165750224,165742864,1268900000,165750224,-1.80,100.00,13.06,13.06,210120583828,13.18,13.18,210120583828 +이트론,096040,2,7,5,-3,-30.00,81396168,175932640,906131295,81396168,-30.00,46.27,8.98,8.98,570361365,8.99,8.99,570361365 +엔케이,085310,3,1505,2,115,8.27,38159377,52126464,78880322,38159377,8.27,73.21,48.38,48.38,57634829636,48.55,48.55,57634829636 +씨피시스템,413630,4,2635,2,225,9.34,32161421,20158904,36436626,32161421,9.34,159.54,88.27,88.27,85560766765,89.12,89.12,85560766765 +KD,044180,5,929,2,162,21.12,27902207,19392232,26717799,27902207,21.12,143.88,104.43,104.43,25626930919,103.25,103.25,25626930919 +한국선재,025550,6,4640,2,720,18.37,18804851,1563314,25514004,18804851,18.37,1202.88,73.70,73.70,86367532213,72.95,72.95,86367532213 +일승,333430,7,8480,1,1950,29.86,18251895,9315041,30726747,18251895,29.86,195.94,59.40,59.40,145478904565,55.83,55.83,145478904565 +KODEX 인버스,114800,8,3422,5,-38,-1.10,17552685,21605944,217700000,17552685,-1.10,81.24,8.06,8.06,60387677704,8.11,8.11,60387677704 +보성파워텍,006910,9,4405,2,450,11.38,16438338,2272404,49129824,16438338,11.38,723.39,33.46,33.46,69494823172,32.11,32.11,69494823172 +KODEX 2차전지산업레버리지,462330,10,1021,2,21,2.10,15113491,20057936,324800000,15113491,2.10,75.35,4.65,4.65,15279406942,4.61,4.61,15279406942 +이아이디,093230,11,93,5,-9,-8.82,14806631,32250652,254384360,14806631,-8.82,45.91,5.82,5.82,1242174647,5.25,5.25,1242174647 +원익홀딩스,030530,12,11340,2,2000,21.41,14195239,2797307,77237981,14195239,21.41,507.46,18.38,18.38,153408614990,17.51,17.51,153408614990 +동방선기,099410,13,6130,2,1100,21.87,14095799,2921802,14000000,14095799,21.87,482.44,100.68,100.68,86495353650,100.79,100.79,86495353650 +이화전기,024810,14,400,2,105,35.59,13592074,51282904,218948640,13592074,35.59,26.50,6.21,6.21,4622220478,5.28,5.28,4622220478 +대창솔루션,096350,15,541,2,50,10.18,12874558,4091620,184273811,12874558,10.18,314.66,6.99,6.99,6776127360,6.80,6.80,6776127360 +미투온,201490,16,6300,2,500,8.62,12208443,1283763,30390092,12208443,8.62,950.99,40.17,40.17,77132071420,40.29,40.29,77132071420 +HJ중공업,097230,17,28000,5,-1200,-4.11,9598638,18617380,83274281,9598638,-4.11,51.56,11.53,11.53,269273103325,11.55,11.55,269273103325 +KODEX 코스닥150선물인버스,251340,18,3352,5,-8,-0.24,9593159,22289396,79900000,9593159,-0.24,43.04,12.01,12.01,32273427077,12.05,12.05,32273427077 +KODEX 레버리지,122630,19,25770,2,490,1.94,9534597,12344004,85950000,9534597,1.94,77.24,11.09,11.09,242986803080,10.97,10.97,242986803080 +동방,004140,20,3385,2,180,5.62,9397427,5817690,47971766,9397427,5.62,161.53,19.59,19.59,32412394165,19.96,19.96,32412394165 +케이에스피,073010,21,7530,2,690,10.09,8966409,6543712,40191250,8966409,10.09,137.02,22.31,22.31,68888733225,22.76,22.76,68888733225 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,68,2,1,1.49,8678590,15721846,633000000,8678590,1.49,55.20,1.37,1.37,590154281,1.37,1.37,590154281 +비츠로시스,054220,23,394,2,21,5.63,7994853,1616166,59953081,7994853,5.63,494.68,13.34,13.34,3342908265,14.15,14.15,3342908265 +오리엔탈정공,014940,24,12010,2,1110,10.18,7950198,17329112,45573661,7950198,10.18,45.88,17.44,17.44,98929405570,18.07,18.07,98929405570 +우리기술,032820,25,4145,2,125,3.11,7919054,11237354,165530656,7919054,3.11,70.47,4.78,4.78,32047341271,4.67,4.67,32047341271 +에스엠코어,007820,26,4715,2,355,8.14,7314053,980821,20033946,7314053,8.14,745.71,36.51,36.51,34880073560,36.93,36.93,34880073560 +KODEX 코스닥150레버리지,233740,27,9270,2,40,0.43,7045363,17009540,194200000,7045363,0.43,41.42,3.63,3.63,64913533069,3.61,3.61,64913533069 +현대힘스,460930,28,31000,2,1200,4.03,6513583,4488405,35479871,6513583,4.03,145.12,18.36,18.36,208701635200,18.98,18.98,208701635200 +인스코비,006490,29,842,2,92,12.27,6390479,757774,124501076,6390479,12.27,843.32,5.13,5.13,5603599862,5.35,5.35,5603599862 +클로봇,466100,30,23050,2,1000,4.54,5937665,15234256,24764639,5937665,4.54,38.98,23.98,23.98,133850321550,23.45,23.45,133850321550 diff --git a/top30/20250909/top30-av-20250909-114001.csv b/top30/20250909/top30-av-20250909-114001.csv new file mode 100644 index 000000000000..51507b9e4056 --- /dev/null +++ b/top30/20250909/top30-av-20250909-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1256,5,-23,-1.80,170931142,165742864,1268900000,170931142,-1.80,103.13,13.47,13.47,216626722419,13.59,13.59,216626722419 +이트론,096040,2,7,5,-3,-30.00,90785417,175932640,906131295,90785417,-30.00,51.60,10.02,10.02,636086108,10.03,10.03,636086108 +엔케이,085310,3,1504,2,114,8.20,38550550,52126464,78880322,38550550,8.20,73.96,48.87,48.87,58221197323,49.08,49.08,58221197323 +씨피시스템,413630,4,2620,2,210,8.71,32488959,20158904,36436626,32488959,8.71,161.16,89.17,89.17,86423584784,90.53,90.53,86423584784 +KD,044180,5,937,2,170,22.16,28048840,19392232,26717799,28048840,22.16,144.64,104.98,104.98,25763614567,102.91,102.91,25763614567 +보성파워텍,006910,6,4275,2,320,8.09,19363314,2272404,49129824,19363314,8.09,852.11,39.41,39.41,82166751926,39.12,39.12,82166751926 +한국선재,025550,7,4645,2,725,18.49,19104550,1563314,25514004,19104550,18.49,1222.05,74.88,74.88,87758302348,74.05,74.05,87758302348 +일승,333430,8,8480,1,1950,29.86,18276077,9315041,30726747,18276077,29.86,196.20,59.48,59.48,145683967925,55.91,55.91,145683967925 +이아이디,093230,9,99,5,-3,-2.94,17947971,32250652,254384360,17947971,-2.94,55.65,7.06,7.06,1553167307,6.17,6.17,1553167307 +KODEX 인버스,114800,10,3422,5,-38,-1.10,17780655,21605944,217700000,17780655,-1.10,82.30,8.17,8.17,61167987793,8.21,8.21,61167987793 +KODEX 2차전지산업레버리지,462330,11,1022,2,22,2.20,15182531,20057936,324800000,15182531,2.20,75.69,4.67,4.67,15349963132,4.62,4.62,15349963132 +이화전기,024810,12,381,2,86,29.15,14830912,51282904,218948640,14830912,29.15,28.92,6.77,6.77,5094217756,6.11,6.11,5094217756 +원익홀딩스,030530,13,11350,2,2010,21.52,14405360,2797307,77237981,14405360,21.52,514.97,18.65,18.65,155799666130,17.77,17.77,155799666130 +동방선기,099410,14,6180,2,1150,22.86,14239976,2921802,14000000,14239976,22.86,487.37,101.71,101.71,87382642505,101.00,101.00,87382642505 +대창솔루션,096350,15,545,2,54,11.00,14045306,4091620,184273811,14045306,11.00,343.27,7.62,7.62,7417756033,7.39,7.39,7417756033 +미투온,201490,16,6320,2,520,8.97,12305320,1283763,30390092,12305320,8.97,958.54,40.49,40.49,77743572495,40.48,40.48,77743572495 +KODEX 코스닥150선물인버스,251340,17,3350,5,-10,-0.30,10525574,22289396,79900000,10525574,-0.30,47.22,13.17,13.17,35396723536,13.22,13.22,35396723536 +KODEX 레버리지,122630,18,25765,2,485,1.92,9718753,12344004,85950000,9718753,1.92,78.73,11.31,11.31,247732088416,11.19,11.19,247732088416 +HJ중공업,097230,19,28100,5,-1100,-3.77,9675045,18617380,83274281,9675045,-3.77,51.97,11.62,11.62,271412064850,11.60,11.60,271412064850 +동방,004140,20,3375,2,170,5.30,9454675,5817690,47971766,9454675,5.30,162.52,19.71,19.71,32606251405,20.14,20.14,32606251405 +케이에스피,073010,21,7530,2,690,10.09,9059726,6543712,40191250,9059726,10.09,138.45,22.54,22.54,69587864130,22.99,22.99,69587864130 +우리기술,032820,22,4100,2,80,1.99,8783217,11237354,165530656,8783217,1.99,78.16,5.31,5.31,35614254123,5.25,5.25,35614254123 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,68,2,1,1.49,8678590,15721846,633000000,8678590,1.49,55.20,1.37,1.37,590154281,1.37,1.37,590154281 +비츠로시스,054220,24,396,2,23,6.17,8019072,1616166,59953081,8019072,6.17,496.18,13.38,13.38,3352467172,14.12,14.12,3352467172 +오리엔탈정공,014940,25,12050,2,1150,10.55,8005425,17329112,45573661,8005425,10.55,46.20,17.57,17.57,99595278210,18.14,18.14,99595278210 +에스엠코어,007820,26,4740,2,380,8.72,7460762,980821,20033946,7460762,8.72,760.66,37.24,37.24,35570040763,37.46,37.46,35570040763 +KODEX 코스닥150레버리지,233740,27,9285,2,55,0.60,7448089,17009540,194200000,7448089,0.60,43.79,3.84,3.84,68651470989,3.81,3.81,68651470989 +현대힘스,460930,28,30950,2,1150,3.86,6548529,4488405,35479871,6548529,3.86,145.90,18.46,18.46,209782752450,19.10,19.10,209782752450 +인스코비,006490,29,857,2,107,14.27,6459233,757774,124501076,6459233,14.27,852.40,5.19,5.19,5661852970,5.31,5.31,5661852970 +클로봇,466100,30,22900,2,850,3.85,6423981,15234256,24764639,6423981,3.85,42.17,25.94,25.94,145101782775,25.59,25.59,145101782775 diff --git a/top30/20250909/top30-av-20250909-115001.csv b/top30/20250909/top30-av-20250909-115001.csv new file mode 100644 index 000000000000..e0cc0c19d1f6 --- /dev/null +++ b/top30/20250909/top30-av-20250909-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1255,5,-24,-1.88,178167043,165742864,1268900000,178167043,-1.88,107.50,14.04,14.04,225708943112,14.17,14.17,225708943112 +이트론,096040,2,7,5,-3,-30.00,90785417,175932640,906131295,90785417,-30.00,51.60,10.02,10.02,636086108,10.03,10.03,636086108 +엔케이,085310,3,1499,2,109,7.84,38827538,52126464,78880322,38827538,7.84,74.49,49.22,49.22,58636314511,49.59,49.59,58636314511 +씨피시스템,413630,4,2670,2,260,10.79,33008772,20158904,36436626,33008772,10.79,163.74,90.59,90.59,87800291179,90.25,90.25,87800291179 +KD,044180,5,930,2,163,21.25,28217646,19392232,26717799,28217646,21.25,145.51,105.61,105.61,25921034522,104.32,104.32,25921034522 +보성파워텍,006910,6,4270,2,315,7.96,20449298,2272404,49129824,20449298,7.96,899.90,41.62,41.62,86799272600,41.38,41.38,86799272600 +KODEX 인버스,114800,7,3420,5,-40,-1.16,19691595,21605944,217700000,19691595,-1.16,91.14,9.05,9.05,67703327068,9.09,9.09,67703327068 +한국선재,025550,8,4635,2,715,18.24,19419968,1563314,25514004,19419968,18.24,1242.23,76.11,76.11,89220791797,75.45,75.45,89220791797 +일승,333430,9,8480,1,1950,29.86,18294953,9315041,30726747,18294953,29.86,196.40,59.54,59.54,145844036405,55.97,55.97,145844036405 +이아이디,093230,10,99,5,-3,-2.94,17947971,32250652,254384360,17947971,-2.94,55.65,7.06,7.06,1553167307,6.17,6.17,1553167307 +KODEX 2차전지산업레버리지,462330,11,1024,2,24,2.40,15877628,20057936,324800000,15877628,2.40,79.16,4.89,4.89,16061090798,4.83,4.83,16061090798 +이화전기,024810,12,381,2,86,29.15,14830912,51282904,218948640,14830912,29.15,28.92,6.77,6.77,5094217756,6.11,6.11,5094217756 +대창솔루션,096350,13,538,2,47,9.57,14549411,4091620,184273811,14549411,9.57,355.59,7.90,7.90,7689642961,7.76,7.76,7689642961 +원익홀딩스,030530,14,11290,2,1950,20.88,14540140,2797307,77237981,14540140,20.88,519.79,18.83,18.83,157322672315,18.04,18.04,157322672315 +동방선기,099410,15,6160,2,1130,22.47,14354691,2921802,14000000,14354691,22.47,491.30,102.53,102.53,88088854400,102.14,102.14,88088854400 +미투온,201490,16,6450,2,650,11.21,12981338,1283763,30390092,12981338,11.21,1011.19,42.72,42.72,82082013080,41.88,41.88,82082013080 +KODEX 코스닥150선물인버스,251340,17,3355,5,-5,-0.15,10699237,22289396,79900000,10699237,-0.15,48.00,13.39,13.39,35978993302,13.42,13.42,35978993302 +KODEX 레버리지,122630,18,25810,2,530,2.10,10257445,12344004,85950000,10257445,2.10,83.10,11.93,11.93,261625957790,11.79,11.79,261625957790 +HJ중공업,097230,19,28150,5,-1050,-3.60,9746873,18617380,83274281,9746873,-3.60,52.35,11.70,11.70,273426643475,11.66,11.66,273426643475 +동방,004140,20,3370,2,165,5.15,9508220,5817690,47971766,9508220,5.15,163.44,19.82,19.82,32786818090,20.28,20.28,32786818090 +케이에스피,073010,21,7530,2,690,10.09,9105779,6543712,40191250,9105779,10.09,139.15,22.66,22.66,69934614500,23.11,23.11,69934614500 +우리기술,032820,22,4095,2,75,1.87,9089599,11237354,165530656,9089599,1.87,80.89,5.49,5.49,36868083777,5.44,5.44,36868083777 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,68,2,1,1.49,8678590,15721846,633000000,8678590,1.49,55.20,1.37,1.37,590154281,1.37,1.37,590154281 +비츠로시스,054220,24,403,2,30,8.04,8129391,1616166,59953081,8129391,8.04,503.00,13.56,13.56,3396592167,14.06,14.06,3396592167 +오리엔탈정공,014940,25,12160,2,1260,11.56,8095375,17329112,45573661,8095375,11.56,46.72,17.76,17.76,100686857235,18.17,18.17,100686857235 +KODEX 코스닥150레버리지,233740,26,9260,2,30,0.33,7650124,17009540,194200000,7650124,0.33,44.98,3.94,3.94,70523687181,3.92,3.92,70523687181 +에스엠코어,007820,27,4695,2,335,7.68,7550036,980821,20033946,7550036,7.68,769.77,37.69,37.69,35991292498,38.26,38.26,35991292498 +뉴로핏,380550,28,15610,2,2450,18.62,7328470,790799,11554087,7328470,18.62,926.72,63.43,63.43,108006626495,59.88,59.88,108006626495 +클로봇,466100,29,22950,2,900,4.08,6600143,15234256,24764639,6600143,4.08,43.32,26.65,26.65,149136724425,26.24,26.24,149136724425 +현대힘스,460930,30,31100,2,1300,4.36,6569079,4488405,35479871,6569079,4.36,146.36,18.51,18.51,210419572300,19.07,19.07,210419572300 diff --git a/top30/20250909/top30-av-20250909-120000.csv b/top30/20250909/top30-av-20250909-120000.csv new file mode 100644 index 000000000000..17889a58f9f1 --- /dev/null +++ b/top30/20250909/top30-av-20250909-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1251,5,-28,-2.19,189524035,165742864,1268900000,189524035,-2.19,114.35,14.94,14.94,239932143200,15.11,15.11,239932143200 +이트론,096040,2,7,5,-3,-30.00,90785417,175932640,906131295,90785417,-30.00,51.60,10.02,10.02,636086108,10.03,10.03,636086108 +엔케이,085310,3,1488,2,98,7.05,39292335,52126464,78880322,39292335,7.05,75.38,49.81,49.81,59328982664,50.55,50.55,59328982664 +씨피시스템,413630,4,2630,2,220,9.13,33394767,20158904,36436626,33394767,9.13,165.66,91.65,91.65,88826024826,92.69,92.69,88826024826 +KD,044180,5,928,2,161,20.99,28285939,19392232,26717799,28285939,20.99,145.86,105.87,105.87,25984410444,104.80,104.80,25984410444 +보성파워텍,006910,6,4280,2,325,8.22,21783313,2272404,49129824,21783313,8.22,958.60,44.34,44.34,92546203460,44.01,44.01,92546203460 +KODEX 인버스,114800,7,3415,5,-45,-1.30,20955173,21605944,217700000,20955173,-1.30,96.99,9.63,9.63,72019314508,9.69,9.69,72019314508 +한국선재,025550,8,4585,2,665,16.96,19967575,1563314,25514004,19967575,16.96,1277.26,78.26,78.26,91731371296,78.42,78.42,91731371296 +일승,333430,9,8480,1,1950,29.86,18309940,9315041,30726747,18309940,29.86,196.56,59.59,59.59,145971126165,56.02,56.02,145971126165 +이아이디,093230,10,99,5,-3,-2.94,17947971,32250652,254384360,17947971,-2.94,55.65,7.06,7.06,1553167307,6.17,6.17,1553167307 +KODEX 2차전지산업레버리지,462330,11,1030,2,30,3.00,16819615,20057936,324800000,16819615,3.00,83.86,5.18,5.18,17029712546,5.09,5.09,17029712546 +대창솔루션,096350,12,542,2,51,10.39,14916041,4091620,184273811,14916041,10.39,364.55,8.09,8.09,7888271823,7.90,7.90,7888271823 +이화전기,024810,13,381,2,86,29.15,14830912,51282904,218948640,14830912,29.15,28.92,6.77,6.77,5094217756,6.11,6.11,5094217756 +원익홀딩스,030530,14,11430,2,2090,22.38,14792990,2797307,77237981,14792990,22.38,528.83,19.15,19.15,160210878250,18.15,18.15,160210878250 +동방선기,099410,15,6120,2,1090,21.67,14447147,2921802,14000000,14447147,21.67,494.46,103.19,103.19,88654938620,103.47,103.47,88654938620 +미투온,201490,16,6360,2,560,9.66,13672146,1283763,30390092,13672146,9.66,1065.01,44.99,44.99,86528731005,44.77,44.77,86528731005 +KODEX 레버리지,122630,17,25875,2,595,2.35,10953854,12344004,85950000,10953854,2.35,88.74,12.74,12.74,279630128786,12.57,12.57,279630128786 +KODEX 코스닥150선물인버스,251340,18,3355,5,-5,-0.15,10934897,22289396,79900000,10934897,-0.15,49.06,13.69,13.69,36768600266,13.72,13.72,36768600266 +HJ중공업,097230,19,28100,5,-1100,-3.77,9800690,18617380,83274281,9800690,-3.77,52.64,11.77,11.77,274939637800,11.75,11.75,274939637800 +동방,004140,20,3365,2,160,4.99,9549203,5817690,47971766,9549203,4.99,164.14,19.91,19.91,32924894485,20.40,20.40,32924894485 +우리기술,032820,21,4105,2,85,2.11,9223907,11237354,165530656,9223907,2.11,82.08,5.57,5.57,37419649809,5.51,5.51,37419649809 +케이에스피,073010,22,7510,2,670,9.80,9164025,6543712,40191250,9164025,9.80,140.04,22.80,22.80,70370615085,23.31,23.31,70370615085 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,68,2,1,1.49,8690839,15721846,633000000,8690839,1.49,55.28,1.37,1.37,590987213,1.37,1.37,590987213 +오리엔탈정공,014940,24,12080,2,1180,10.83,8169733,17329112,45573661,8169733,10.83,47.14,17.93,17.93,101587541300,18.45,18.45,101587541300 +비츠로시스,054220,25,402,2,29,7.77,8159702,1616166,59953081,8159702,7.77,504.88,13.61,13.61,3408724865,14.14,14.14,3408724865 +KODEX 코스닥150레버리지,233740,26,9275,2,45,0.49,7829213,17009540,194200000,7829213,0.49,46.03,4.03,4.03,72183550945,4.01,4.01,72183550945 +뉴로핏,380550,27,15440,2,2280,17.33,7745460,790799,11554087,7745460,17.33,979.45,67.04,67.04,114498778485,64.18,64.18,114498778485 +에스엠코어,007820,28,4690,2,330,7.57,7579188,980821,20033946,7579188,7.57,772.74,37.83,37.83,36128062258,38.45,38.45,36128062258 +클로봇,466100,29,22800,2,750,3.40,6673432,15234256,24764639,6673432,3.40,43.81,26.95,26.95,150814812225,26.71,26.71,150814812225 +현대힘스,460930,30,30900,2,1100,3.69,6594217,4488405,35479871,6594217,3.69,146.92,18.59,18.59,211198956800,19.26,19.26,211198956800 diff --git a/top30/20250909/top30-av-20250909-121000.csv b/top30/20250909/top30-av-20250909-121000.csv new file mode 100644 index 000000000000..3ec429b83ac4 --- /dev/null +++ b/top30/20250909/top30-av-20250909-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1252,5,-27,-2.11,197775882,165742864,1268900000,197775882,-2.11,119.33,15.59,15.59,250258064436,15.75,15.75,250258064436 +이트론,096040,2,6,5,-4,-40.00,99266786,175932640,906131295,99266786,-40.00,56.42,10.96,10.96,686974322,12.64,12.64,686974322 +엔케이,085310,3,1486,2,96,6.91,39451802,52126464,78880322,39451802,6.91,75.68,50.01,50.01,59566805380,50.82,50.82,59566805380 +씨피시스템,413630,4,2650,2,240,9.96,33659298,20158904,36436626,33659298,9.96,166.97,92.38,92.38,89522468757,92.71,92.71,89522468757 +KD,044180,5,897,2,130,16.95,29198826,19392232,26717799,29198826,16.95,150.57,109.29,109.29,26812679056,111.88,111.88,26812679056 +보성파워텍,006910,6,4295,2,340,8.60,22533724,2272404,49129824,22533724,8.60,991.62,45.87,45.87,95776335712,45.39,45.39,95776335712 +KODEX 인버스,114800,7,3420,5,-40,-1.16,21653336,21605944,217700000,21653336,-1.16,100.22,9.95,9.95,74403677121,9.99,9.99,74403677121 +한국선재,025550,8,4545,2,625,15.94,20174606,1563314,25514004,20174606,15.94,1290.50,79.07,79.07,92676447164,79.92,79.92,92676447164 +이아이디,093230,9,92,5,-10,-9.80,19875919,32250652,254384360,19875919,-9.80,61.63,7.81,7.81,1730538523,7.39,7.39,1730538523 +일승,333430,10,8480,1,1950,29.86,18318592,9315041,30726747,18318592,29.86,196.66,59.62,59.62,146044495125,56.05,56.05,146044495125 +KODEX 2차전지산업레버리지,462330,11,1028,2,28,2.80,17049424,20057936,324800000,17049424,2.80,85.00,5.25,5.25,17265896372,5.17,5.17,17265896372 +이화전기,024810,12,348,2,53,17.97,16138217,51282904,218948640,16138217,17.97,31.47,7.37,7.37,5549159896,7.28,7.28,5549159896 +대창솔루션,096350,13,547,2,56,11.41,15221229,4091620,184273811,15221229,11.41,372.01,8.26,8.26,8055218005,7.99,7.99,8055218005 +원익홀딩스,030530,14,11410,2,2070,22.16,15009908,2797307,77237981,15009908,22.16,536.58,19.43,19.43,162689025260,18.46,18.46,162689025260 +동방선기,099410,15,6150,2,1120,22.27,14503143,2921802,14000000,14503143,22.27,496.38,103.59,103.59,88998706105,103.37,103.37,88998706105 +미투온,201490,16,6435,2,635,10.95,13888049,1283763,30390092,13888049,10.95,1081.82,45.70,45.70,87910894075,44.95,44.95,87910894075 +KODEX 레버리지,122630,17,25835,2,555,2.20,11125557,12344004,85950000,11125557,2.20,90.13,12.94,12.94,284068971744,12.79,12.79,284068971744 +KODEX 코스닥150선물인버스,251340,18,3355,5,-5,-0.15,10985087,22289396,79900000,10985087,-0.15,49.28,13.75,13.75,36936776206,13.78,13.78,36936776206 +HJ중공업,097230,19,28150,5,-1050,-3.60,9831597,18617380,83274281,9831597,-3.60,52.81,11.81,11.81,275808774650,11.77,11.77,275808774650 +동방,004140,20,3355,2,150,4.68,9592140,5817690,47971766,9592140,4.68,164.88,20.00,20.00,33069202228,20.55,20.55,33069202228 +우리기술,032820,21,4105,2,85,2.11,9336721,11237354,165530656,9336721,2.11,83.09,5.64,5.64,37882587366,5.58,5.58,37882587366 +케이에스피,073010,22,7480,2,640,9.36,9221092,6543712,40191250,9221092,9.36,140.92,22.94,22.94,70799628285,23.55,23.55,70799628285 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,68,2,1,1.49,8992590,15721846,633000000,8992590,1.49,57.20,1.42,1.42,611506281,1.42,1.42,611506281 +뉴로핏,380550,24,15780,2,2620,19.91,8394623,790799,11554087,8394623,19.91,1061.54,72.66,72.66,124717828050,68.40,68.40,124717828050 +오리엔탈정공,014940,25,12090,2,1190,10.92,8220480,17329112,45573661,8220480,10.92,47.44,18.04,18.04,102202483505,18.55,18.55,102202483505 +비츠로시스,054220,26,400,2,27,7.24,8193745,1616166,59953081,8193745,7.24,506.99,13.67,13.67,3422341646,14.27,14.27,3422341646 +KODEX 코스닥150레버리지,233740,27,9260,2,30,0.33,7921288,17009540,194200000,7921288,0.33,46.57,4.08,4.08,73036483675,4.06,4.06,73036483675 +에스엠코어,007820,28,4685,2,325,7.45,7606739,980821,20033946,7606739,7.45,775.55,37.97,37.97,36256991279,38.63,38.63,36256991279 +클로봇,466100,29,22750,2,700,3.17,6733172,15234256,24764639,6733172,3.17,44.20,27.19,27.19,152178296350,27.01,27.01,152178296350 +현대힘스,460930,30,31100,2,1300,4.36,6623121,4488405,35479871,6623121,4.36,147.56,18.67,18.67,212097787475,19.22,19.22,212097787475 diff --git a/top30/20250909/top30-av-20250909-122001.csv b/top30/20250909/top30-av-20250909-122001.csv new file mode 100644 index 000000000000..9e9d660cb4ae --- /dev/null +++ b/top30/20250909/top30-av-20250909-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1251,5,-28,-2.19,205240777,165742864,1268900000,205240777,-2.19,123.83,16.17,16.17,259591549330,16.35,16.35,259591549330 +이트론,096040,2,6,5,-4,-40.00,99266786,175932640,906131295,99266786,-40.00,56.42,10.96,10.96,686974322,12.64,12.64,686974322 +엔케이,085310,3,1497,2,107,7.70,39974819,52126464,78880322,39974819,7.70,76.69,50.68,50.68,60352118765,51.11,51.11,60352118765 +씨피시스템,413630,4,2640,2,230,9.54,33806663,20158904,36436626,33806663,9.54,167.70,92.78,92.78,89910953424,93.47,93.47,89910953424 +KD,044180,5,917,2,150,19.56,29774771,19392232,26717799,29774771,19.56,153.54,111.44,111.44,27336696659,111.58,111.58,27336696659 +보성파워텍,006910,6,4215,2,260,6.57,23971238,2272404,49129824,23971238,6.57,1054.88,48.79,48.79,101853418994,49.19,49.19,101853418994 +KODEX 인버스,114800,7,3415,5,-45,-1.30,22127848,21605944,217700000,22127848,-1.30,102.42,10.16,10.16,76024166319,10.23,10.23,76024166319 +한국선재,025550,8,4570,2,650,16.58,20431127,1563314,25514004,20431127,16.58,1306.91,80.08,80.08,93841826699,80.48,80.48,93841826699 +이아이디,093230,9,92,5,-10,-9.80,19875919,32250652,254384360,19875919,-9.80,61.63,7.81,7.81,1730538523,7.39,7.39,1730538523 +일승,333430,10,8480,1,1950,29.86,18341145,9315041,30726747,18341145,29.86,196.90,59.69,59.69,146235744565,56.12,56.12,146235744565 +KODEX 2차전지산업레버리지,462330,11,1028,2,28,2.80,17473876,20057936,324800000,17473876,2.80,87.12,5.38,5.38,17702575896,5.30,5.30,17702575896 +이화전기,024810,12,348,2,53,17.97,16138217,51282904,218948640,16138217,17.97,31.47,7.37,7.37,5549159896,7.28,7.28,5549159896 +대창솔루션,096350,13,547,2,56,11.41,15915137,4091620,184273811,15915137,11.41,388.97,8.64,8.64,8436795752,8.37,8.37,8436795752 +미투온,201490,14,6410,2,610,10.52,15308010,1283763,30390092,15308010,10.52,1192.43,50.37,50.37,97102569305,49.85,49.85,97102569305 +원익홀딩스,030530,15,11540,2,2200,23.55,15291005,2797307,77237981,15291005,23.55,546.63,19.80,19.80,165923485270,18.62,18.62,165923485270 +동방선기,099410,16,6130,2,1100,21.87,14552832,2921802,14000000,14552832,21.87,498.08,103.95,103.95,89303104330,104.06,104.06,89303104330 +KODEX 레버리지,122630,17,25865,2,585,2.31,11359231,12344004,85950000,11359231,2.31,92.02,13.22,13.22,290113855517,13.05,13.05,290113855517 +KODEX 코스닥150선물인버스,251340,18,3352,5,-8,-0.24,11000910,22289396,79900000,11000910,-0.24,49.35,13.77,13.77,36989803706,13.81,13.81,36989803706 +HJ중공업,097230,19,28000,5,-1200,-4.11,9887164,18617380,83274281,9887164,-4.11,53.11,11.87,11.87,277368676325,11.90,11.90,277368676325 +동방,004140,20,3357,2,152,4.74,9642548,5817690,47971766,9642548,4.74,165.75,20.10,20.10,33238277215,20.64,20.64,33238277215 +우리기술,032820,21,4085,2,65,1.62,9515016,11237354,165530656,9515016,1.62,84.67,5.75,5.75,38611705171,5.71,5.71,38611705171 +케이에스피,073010,22,7400,2,560,8.19,9373675,6543712,40191250,9373675,8.19,143.25,23.32,23.32,71936558655,24.19,24.19,71936558655 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,68,2,1,1.49,8994590,15721846,633000000,8994590,1.49,57.21,1.42,1.42,611642281,1.42,1.42,611642281 +뉴로핏,380550,24,15800,2,2640,20.06,8756356,790799,11554087,8756356,20.06,1107.28,75.79,75.79,130411271375,71.44,71.44,130411271375 +오리엔탈정공,014940,25,12030,2,1130,10.37,8273193,17329112,45573661,8273193,10.37,47.74,18.15,18.15,102837790750,18.76,18.76,102837790750 +비츠로시스,054220,26,397,2,24,6.43,8247195,1616166,59953081,8247195,6.43,510.29,13.76,13.76,3443626210,14.47,14.47,3443626210 +KODEX 코스닥150레버리지,233740,27,9265,2,35,0.38,8027162,17009540,194200000,8027162,0.38,47.19,4.13,4.13,74017800960,4.11,4.11,74017800960 +에스엠코어,007820,28,4680,2,320,7.34,7650065,980821,20033946,7650065,7.34,779.97,38.19,38.19,36459695834,38.89,38.89,36459695834 +클로봇,466100,29,22850,2,800,3.63,6822091,15234256,24764639,6822091,3.63,44.78,27.55,27.55,154209705675,27.25,27.25,154209705675 +현대힘스,460930,30,31050,2,1250,4.19,6649316,4488405,35479871,6649316,4.19,148.14,18.74,18.74,212911667875,19.33,19.33,212911667875 diff --git a/top30/20250909/top30-av-20250909-123000.csv b/top30/20250909/top30-av-20250909-123000.csv new file mode 100644 index 000000000000..5a518158d392 --- /dev/null +++ b/top30/20250909/top30-av-20250909-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1251,5,-28,-2.19,208315870,165742864,1268900000,208315870,-2.19,125.69,16.42,16.42,263439012437,16.60,16.60,263439012437 +이트론,096040,2,6,5,-4,-40.00,99266786,175932640,906131295,99266786,-40.00,56.42,10.96,10.96,686974322,12.64,12.64,686974322 +엔케이,085310,3,1489,2,99,7.12,40135278,52126464,78880322,40135278,7.12,77.00,50.88,50.88,60591592347,51.59,51.59,60591592347 +씨피시스템,413630,4,2715,2,305,12.66,34643419,20158904,36436626,34643419,12.66,171.85,95.08,95.08,92167773119,93.17,93.17,92167773119 +KD,044180,5,907,2,140,18.25,30053895,19392232,26717799,30053895,18.25,154.98,112.49,112.49,27590105026,113.85,113.85,27590105026 +보성파워텍,006910,6,4180,2,225,5.69,24514423,2272404,49129824,24514423,5.69,1078.79,49.90,49.90,104129534537,50.71,50.71,104129534537 +KODEX 인버스,114800,7,3415,5,-45,-1.30,22379604,21605944,217700000,22379604,-1.30,103.58,10.28,10.28,76884196655,10.34,10.34,76884196655 +한국선재,025550,8,4605,2,685,17.47,20711481,1563314,25514004,20711481,17.47,1324.84,81.18,81.18,95121814979,80.96,80.96,95121814979 +이아이디,093230,9,92,5,-10,-9.80,19875919,32250652,254384360,19875919,-9.80,61.63,7.81,7.81,1730538523,7.39,7.39,1730538523 +일승,333430,10,8480,1,1950,29.86,18348337,9315041,30726747,18348337,29.86,196.98,59.71,59.71,146296732725,56.15,56.15,146296732725 +KODEX 2차전지산업레버리지,462330,11,1029,2,29,2.90,17529025,20057936,324800000,17529025,2.90,87.39,5.40,5.40,17759332759,5.31,5.31,17759332759 +대창솔루션,096350,12,544,2,53,10.79,16171337,4091620,184273811,16171337,10.79,395.23,8.78,8.78,8575926115,8.55,8.55,8575926115 +이화전기,024810,13,348,2,53,17.97,16138217,51282904,218948640,16138217,17.97,31.47,7.37,7.37,5549159896,7.28,7.28,5549159896 +원익홀딩스,030530,14,11690,2,2350,25.16,15960563,2797307,77237981,15960563,25.16,570.57,20.66,20.66,173737230200,19.24,19.24,173737230200 +미투온,201490,15,6400,2,600,10.34,15523076,1283763,30390092,15523076,10.34,1209.19,51.08,51.08,98474533595,50.63,50.63,98474533595 +동방선기,099410,16,6160,2,1130,22.47,14618104,2921802,14000000,14618104,22.47,500.31,104.42,104.42,89703534750,104.02,104.02,89703534750 +KODEX 레버리지,122630,17,25850,2,570,2.25,11511677,12344004,85950000,11511677,2.25,93.26,13.39,13.39,294054766561,13.23,13.23,294054766561 +KODEX 코스닥150선물인버스,251340,18,3355,5,-5,-0.15,11063821,22289396,79900000,11063821,-0.15,49.64,13.85,13.85,37200637581,13.88,13.88,37200637581 +HJ중공업,097230,19,27850,5,-1350,-4.62,10005156,18617380,83274281,10005156,-4.62,53.74,12.01,12.01,280669867625,12.10,12.10,280669867625 +동방,004140,20,3365,2,160,4.99,9714227,5817690,47971766,9714227,4.99,166.98,20.25,20.25,33478321535,20.74,20.74,33478321535 +우리기술,032820,21,4080,2,60,1.49,9657077,11237354,165530656,9657077,1.49,85.94,5.83,5.83,39191321121,5.80,5.80,39191321121 +케이에스피,073010,22,7340,2,500,7.31,9581878,6543712,40191250,9581878,7.31,146.43,23.84,23.84,73473281920,24.91,24.91,73473281920 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,68,2,1,1.49,8994590,15721846,633000000,8994590,1.49,57.21,1.42,1.42,611642281,1.42,1.42,611642281 +뉴로핏,380550,24,15680,2,2520,19.15,8982716,790799,11554087,8982716,19.15,1135.90,77.74,77.74,133949715135,73.94,73.94,133949715135 +오리엔탈정공,014940,25,11870,2,970,8.90,8487093,17329112,45573661,8487093,8.90,48.98,18.62,18.62,105391885490,19.48,19.48,105391885490 +비츠로시스,054220,26,399,2,26,6.97,8264194,1616166,59953081,8264194,6.97,511.35,13.78,13.78,3450381146,14.42,14.42,3450381146 +KODEX 코스닥150레버리지,233740,27,9270,2,40,0.43,8092774,17009540,194200000,8092774,0.43,47.58,4.17,4.17,74626037804,4.15,4.15,74626037804 +에스엠코어,007820,28,4735,2,375,8.60,7734951,980821,20033946,7734951,8.60,788.62,38.61,38.61,36861721764,38.86,38.86,36861721764 +클로봇,466100,29,23150,2,1100,4.99,6977050,15234256,24764639,6977050,4.99,45.80,28.17,28.17,157776908075,27.52,27.52,157776908075 +현대힘스,460930,30,30750,2,950,3.19,6688058,4488405,35479871,6688058,3.19,149.01,18.85,18.85,214107160650,19.62,19.62,214107160650 diff --git a/top30/20250909/top30-av-20250909-124000.csv b/top30/20250909/top30-av-20250909-124000.csv new file mode 100644 index 000000000000..18e0ebea14cd --- /dev/null +++ b/top30/20250909/top30-av-20250909-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1248,5,-31,-2.42,218130175,165742864,1268900000,218130175,-2.42,131.61,17.19,17.19,275697187832,17.41,17.41,275697187832 +이트론,096040,2,6,5,-4,-40.00,113140124,175932640,906131295,113140124,-40.00,64.31,12.49,12.49,770214350,14.17,14.17,770214350 +엔케이,085310,3,1481,2,91,6.55,40482547,52126464,78880322,40482547,6.55,77.66,51.32,51.32,61106637954,52.31,52.31,61106637954 +씨피시스템,413630,4,2645,2,235,9.75,35210642,20158904,36436626,35210642,9.75,174.67,96.64,96.64,93681965092,97.21,97.21,93681965092 +KD,044180,5,902,2,135,17.60,30341394,19392232,26717799,30341394,17.60,156.46,113.56,113.56,27848877520,115.56,115.56,27848877520 +보성파워텍,006910,6,4195,2,240,6.07,24920125,2272404,49129824,24920125,6.07,1096.64,50.72,50.72,105830360482,51.35,51.35,105830360482 +KODEX 인버스,114800,7,3410,5,-50,-1.45,22785035,21605944,217700000,22785035,-1.45,105.46,10.47,10.47,78268586923,10.54,10.54,78268586923 +이아이디,093230,8,87,5,-15,-14.71,21256579,32250652,254384360,21256579,-14.71,65.91,8.36,8.36,1850655943,8.36,8.36,1850655943 +한국선재,025550,9,4525,2,605,15.43,21039978,1563314,25514004,21039978,15.43,1345.86,82.46,82.46,96624163615,83.69,83.69,96624163615 +일승,333430,10,8480,1,1950,29.86,18360157,9315041,30726747,18360157,29.86,197.10,59.75,59.75,146396966325,56.18,56.18,146396966325 +KODEX 2차전지산업레버리지,462330,11,1033,2,33,3.30,18214103,20057936,324800000,18214103,3.30,90.81,5.61,5.61,18465938327,5.50,5.50,18465938327 +이화전기,024810,12,331,2,36,12.20,17348542,51282904,218948640,17348542,12.20,33.83,7.92,7.92,5949777471,8.21,8.21,5949777471 +대창솔루션,096350,13,538,2,47,9.57,16465368,4091620,184273811,16465368,9.57,402.42,8.94,8.94,8734918856,8.81,8.81,8734918856 +원익홀딩스,030530,14,11600,2,2260,24.20,16208058,2797307,77237981,16208058,24.20,579.42,20.98,20.98,176607818000,19.71,19.71,176607818000 +미투온,201490,15,6455,2,655,11.29,16020618,1283763,30390092,16020618,11.29,1247.94,52.72,52.72,101690594480,51.84,51.84,101690594480 +동방선기,099410,16,6160,2,1130,22.47,14738092,2921802,14000000,14738092,22.47,504.42,105.27,105.27,90443008030,104.87,104.87,90443008030 +KODEX 레버리지,122630,17,25920,2,640,2.53,11965339,12344004,85950000,11965339,2.53,96.93,13.92,13.92,305802434282,13.73,13.73,305802434282 +KODEX 코스닥150선물인버스,251340,18,3350,5,-10,-0.30,11170177,22289396,79900000,11170177,-0.30,50.11,13.98,13.98,37556920970,14.03,14.03,37556920970 +HJ중공업,097230,19,27950,5,-1250,-4.28,10091142,18617380,83274281,10091142,-4.28,54.20,12.12,12.12,283069314200,12.16,12.16,283069314200 +뉴로핏,380550,20,16080,2,2920,22.19,9835458,790799,11554087,9835458,22.19,1243.74,85.13,85.13,147600359440,79.44,79.44,147600359440 +우리기술,032820,21,4090,2,70,1.74,9818803,11237354,165530656,9818803,1.74,87.38,5.93,5.93,39850584635,5.89,5.89,39850584635 +동방,004140,22,3335,2,130,4.06,9794347,5817690,47971766,9794347,4.06,168.35,20.42,20.42,33746257095,21.09,21.09,33746257095 +케이에스피,073010,23,7330,2,490,7.16,9734112,6543712,40191250,9734112,7.16,148.76,24.22,24.22,74587120120,25.32,25.32,74587120120 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,68,2,1,1.49,8994592,15721846,633000000,8994592,1.49,57.21,1.42,1.42,611642416,1.42,1.42,611642416 +오리엔탈정공,014940,25,11950,2,1050,9.63,8678232,17329112,45573661,8678232,9.63,50.08,19.04,19.04,107671981540,19.77,19.77,107671981540 +비츠로시스,054220,26,395,2,22,5.90,8310846,1616166,59953081,8310846,5.90,514.23,13.86,13.86,3468836682,14.65,14.65,3468836682 +KODEX 코스닥150레버리지,233740,27,9280,2,50,0.54,8300752,17009540,194200000,8300752,0.54,48.80,4.27,4.27,76556082249,4.25,4.25,76556082249 +에스엠코어,007820,28,4700,2,340,7.80,7769504,980821,20033946,7769504,7.80,792.14,38.78,38.78,37024870889,39.32,39.32,37024870889 +삼성전자,005930,29,71100,2,1000,1.43,7363195,9263135,5919637922,7363195,1.43,79.49,0.12,0.12,520120064450,0.12,0.12,520120064450 +클로봇,466100,30,22950,2,900,4.08,7083805,15234256,24764639,7083805,4.08,46.50,28.60,28.60,160232791275,28.19,28.19,160232791275 diff --git a/top30/20250909/top30-av-20250909-125000.csv b/top30/20250909/top30-av-20250909-125000.csv new file mode 100644 index 000000000000..37f4b04beeab --- /dev/null +++ b/top30/20250909/top30-av-20250909-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1249,5,-30,-2.35,224936441,165742864,1268900000,224936441,-2.35,135.71,17.73,17.73,284188646950,17.93,17.93,284188646950 +이트론,096040,2,6,5,-4,-40.00,113140124,175932640,906131295,113140124,-40.00,64.31,12.49,12.49,770214350,14.17,14.17,770214350 +엔케이,085310,3,1466,2,76,5.47,40904641,52126464,78880322,40904641,5.47,78.47,51.86,51.86,61728740221,53.38,53.38,61728740221 +씨피시스템,413630,4,2605,2,195,8.09,35550262,20158904,36436626,35550262,8.09,176.35,97.57,97.57,94572052326,99.64,99.64,94572052326 +KD,044180,5,926,2,159,20.73,31044217,19392232,26717799,31044217,20.73,160.09,116.19,116.19,28497191183,115.18,115.18,28497191183 +보성파워텍,006910,6,4270,2,315,7.96,25756159,2272404,49129824,25756159,7.96,1133.43,52.42,52.42,109376337989,52.14,52.14,109376337989 +KODEX 인버스,114800,7,3415,5,-45,-1.30,23018221,21605944,217700000,23018221,-1.30,106.54,10.57,10.57,79064570154,10.63,10.63,79064570154 +이아이디,093230,8,87,5,-15,-14.71,21256579,32250652,254384360,21256579,-14.71,65.91,8.36,8.36,1850655943,8.36,8.36,1850655943 +한국선재,025550,9,4530,2,610,15.56,21230109,1563314,25514004,21230109,15.56,1358.02,83.21,83.21,97483824195,84.34,84.34,97483824195 +KODEX 2차전지산업레버리지,462330,10,1031,2,31,3.10,18547257,20057936,324800000,18547257,3.10,92.47,5.71,5.71,18809777489,5.62,5.62,18809777489 +일승,333430,11,8480,1,1950,29.86,18370376,9315041,30726747,18370376,29.86,197.21,59.79,59.79,146483623445,56.22,56.22,146483623445 +이화전기,024810,12,331,2,36,12.20,17348542,51282904,218948640,17348542,12.20,33.83,7.92,7.92,5949777471,8.21,8.21,5949777471 +대창솔루션,096350,13,535,2,44,8.96,16853763,4091620,184273811,16853763,8.96,411.91,9.15,9.15,8943097678,9.07,9.07,8943097678 +원익홀딩스,030530,14,11510,2,2170,23.23,16390192,2797307,77237981,16390192,23.23,585.93,21.22,21.22,178708529775,20.10,20.10,178708529775 +미투온,201490,15,6430,2,630,10.86,16221538,1283763,30390092,16221538,10.86,1263.59,53.38,53.38,102985245005,52.70,52.70,102985245005 +동방선기,099410,16,6040,2,1010,20.08,14979708,2921802,14000000,14979708,20.08,512.69,107.00,107.00,91913269275,108.70,108.70,91913269275 +KODEX 레버리지,122630,17,25885,2,605,2.39,12222756,12344004,85950000,12222756,2.39,99.02,14.22,14.22,312473084390,14.04,14.04,312473084390 +KODEX 코스닥150선물인버스,251340,18,3350,5,-10,-0.30,11530821,22289396,79900000,11530821,-0.30,51.73,14.43,14.43,38765076154,14.48,14.48,38765076154 +HJ중공업,097230,19,27400,5,-1800,-6.16,10524501,18617380,83274281,10524501,-6.16,56.53,12.64,12.64,295048101750,12.93,12.93,295048101750 +뉴로핏,380550,20,15870,2,2710,20.59,10315880,790799,11554087,10315880,20.59,1304.49,89.28,89.28,155274538880,84.68,84.68,155274538880 +우리기술,032820,21,4115,2,95,2.36,10082441,11237354,165530656,10082441,2.36,89.72,6.09,6.09,40935022901,6.01,6.01,40935022901 +케이에스피,073010,22,7180,2,340,4.97,9973165,6543712,40191250,9973165,4.97,152.41,24.81,24.81,76321353475,26.45,26.45,76321353475 +동방,004140,23,3327,2,122,3.81,9895718,5817690,47971766,9895718,3.81,170.10,20.63,20.63,34084419882,21.36,21.36,34084419882 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,68,2,1,1.49,8994592,15721846,633000000,8994592,1.49,57.21,1.42,1.42,611642416,1.42,1.42,611642416 +오리엔탈정공,014940,25,11730,2,830,7.61,8834971,17329112,45573661,8834971,7.61,50.98,19.39,19.39,109527781425,20.49,20.49,109527781425 +KODEX 코스닥150레버리지,233740,26,9280,2,50,0.54,8641836,17009540,194200000,8641836,0.54,50.81,4.45,4.45,79723004085,4.42,4.42,79723004085 +비츠로시스,054220,27,395,2,22,5.90,8407463,1616166,59953081,8407463,5.90,520.21,14.02,14.02,3506926875,14.81,14.81,3506926875 +에스엠코어,007820,28,4710,2,350,8.03,7796942,980821,20033946,7796942,8.03,794.94,38.92,38.92,37153543304,39.37,39.37,37153543304 +삼성전자,005930,29,71050,2,950,1.36,7780329,9263135,5919637922,7780329,1.36,83.99,0.13,0.13,549761428900,0.13,0.13,549761428900 +클로봇,466100,30,22850,2,800,3.63,7144508,15234256,24764639,7144508,3.63,46.90,28.85,28.85,161620736900,28.56,28.56,161620736900 diff --git a/top30/20250909/top30-av-20250909-130001.csv b/top30/20250909/top30-av-20250909-130001.csv new file mode 100644 index 000000000000..c1847122ab67 --- /dev/null +++ b/top30/20250909/top30-av-20250909-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1248,5,-31,-2.42,229335400,165742864,1268900000,229335400,-2.42,138.37,18.07,18.07,289682058642,18.29,18.29,289682058642 +이트론,096040,2,6,5,-4,-40.00,113140124,175932640,906131295,113140124,-40.00,64.31,12.49,12.49,770214350,14.17,14.17,770214350 +엔케이,085310,3,1470,2,80,5.76,41232268,52126464,78880322,41232268,5.76,79.10,52.27,52.27,62208551486,53.65,53.65,62208551486 +씨피시스템,413630,4,2570,2,160,6.64,36059357,20158904,36436626,36059357,6.64,178.88,98.96,98.96,95887136182,102.40,102.40,95887136182 +KD,044180,5,937,2,170,22.16,31827478,19392232,26717799,31827478,22.16,164.12,119.12,119.12,29232523052,116.77,116.77,29232523052 +보성파워텍,006910,6,4245,2,290,7.33,26051655,2272404,49129824,26051655,7.33,1146.44,53.03,53.03,110632228317,53.05,53.05,110632228317 +KODEX 인버스,114800,7,3415,5,-45,-1.30,23255666,21605944,217700000,23255666,-1.30,107.64,10.68,10.68,79875160848,10.74,10.74,79875160848 +한국선재,025550,8,4455,2,535,13.65,21662475,1563314,25514004,21662475,13.65,1385.68,84.90,84.90,99418889044,87.47,87.47,99418889044 +이아이디,093230,9,87,5,-15,-14.71,21256579,32250652,254384360,21256579,-14.71,65.91,8.36,8.36,1850655943,8.36,8.36,1850655943 +KODEX 2차전지산업레버리지,462330,10,1027,2,27,2.70,18961633,20057936,324800000,18961633,2.70,94.53,5.84,5.84,19235606116,5.77,5.77,19235606116 +일승,333430,11,8480,1,1950,29.86,18787546,9315041,30726747,18787546,29.86,201.69,61.14,61.14,150020637715,57.58,57.58,150020637715 +미투온,201490,12,6520,2,720,12.41,17537237,1283763,30390092,17537237,12.41,1366.08,57.71,57.71,111588030070,56.32,56.32,111588030070 +이화전기,024810,13,331,2,36,12.20,17348542,51282904,218948640,17348542,12.20,33.83,7.92,7.92,5949777471,8.21,8.21,5949777471 +대창솔루션,096350,14,533,2,42,8.55,17074886,4091620,184273811,17074886,8.55,417.31,9.27,9.27,9061141718,9.23,9.23,9061141718 +원익홀딩스,030530,15,11520,2,2180,23.34,16571587,2797307,77237981,16571587,23.34,592.41,21.46,21.46,180795176650,20.32,20.32,180795176650 +동방선기,099410,16,6120,2,1090,21.67,15108595,2921802,14000000,15108595,21.67,517.10,107.92,107.92,92698201555,108.19,108.19,92698201555 +KODEX 레버리지,122630,17,25915,2,635,2.51,12386059,12344004,85950000,12386059,2.51,100.34,14.41,14.41,316701988915,14.22,14.22,316701988915 +KODEX 코스닥150선물인버스,251340,18,3345,5,-15,-0.45,11983413,22289396,79900000,11983413,-0.45,53.76,15.00,15.00,40279180575,15.07,15.07,40279180575 +HJ중공업,097230,19,28050,5,-1150,-3.94,10938193,18617380,83274281,10938193,-3.94,58.75,13.14,13.14,306484402075,13.12,13.12,306484402075 +뉴로핏,380550,20,15780,2,2620,19.91,10595895,790799,11554087,10595895,19.91,1339.90,91.71,91.71,159716950455,87.60,87.60,159716950455 +케이에스피,073010,21,7140,2,300,4.39,10242987,6543712,40191250,10242987,4.39,156.53,25.49,25.49,78254583760,27.27,27.27,78254583760 +우리기술,032820,22,4110,2,90,2.24,10201629,11237354,165530656,10201629,2.24,90.78,6.16,6.16,41424790586,6.09,6.09,41424790586 +동방,004140,23,3295,2,90,2.81,10118738,5817690,47971766,10118738,2.81,173.93,21.09,21.09,34823053428,22.03,22.03,34823053428 +KODEX 코스닥150레버리지,233740,24,9310,2,80,0.87,9400369,17009540,194200000,9400369,0.87,55.27,4.84,4.84,86776511060,4.80,4.80,86776511060 +오리엔탈정공,014940,25,11680,2,780,7.16,9150082,17329112,45573661,9150082,7.16,52.80,20.08,20.08,113229361740,21.27,21.27,113229361740 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,68,2,1,1.49,8994592,15721846,633000000,8994592,1.49,57.21,1.42,1.42,611642416,1.42,1.42,611642416 +비츠로시스,054220,27,392,2,19,5.09,8439594,1616166,59953081,8439594,5.09,522.20,14.08,14.08,3519565303,14.98,14.98,3519565303 +삼성전자,005930,28,71000,2,900,1.28,8041264,9263135,5919637922,8041264,1.28,86.81,0.14,0.14,568286900450,0.14,0.14,568286900450 +에스엠코어,007820,29,4630,2,270,6.19,7902013,980821,20033946,7902013,6.19,805.65,39.44,39.44,37643948071,40.58,40.58,37643948071 +클로봇,466100,30,23250,2,1200,5.44,7317019,15234256,24764639,7317019,5.44,48.03,29.55,29.55,165601190650,28.76,28.76,165601190650 diff --git a/top30/20250909/top30-av-20250909-131001.csv b/top30/20250909/top30-av-20250909-131001.csv new file mode 100644 index 000000000000..466007924a3b --- /dev/null +++ b/top30/20250909/top30-av-20250909-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1248,5,-31,-2.42,234620486,165742864,1268900000,234620486,-2.42,141.56,18.49,18.49,296274259009,18.71,18.71,296274259009 +이트론,096040,2,5,5,-5,-50.00,136987596,175932640,906131295,136987596,-50.00,77.86,15.12,15.12,889451710,19.63,19.63,889451710 +엔케이,085310,3,1442,2,52,3.74,41850210,52126464,78880322,41850210,3.74,80.29,53.06,53.06,63105758585,55.48,55.48,63105758585 +씨피시스템,413630,4,2565,2,155,6.43,36244470,20158904,36436626,36244470,6.43,179.79,99.47,99.47,96362680056,103.11,103.11,96362680056 +KD,044180,5,933,2,166,21.64,32134539,19392232,26717799,32134539,21.64,165.71,120.27,120.27,29517650438,118.41,118.41,29517650438 +보성파워텍,006910,6,4305,2,350,8.85,26738596,2272404,49129824,26738596,8.85,1176.67,54.42,54.42,113566875379,53.69,53.69,113566875379 +KODEX 인버스,114800,7,3412,5,-48,-1.39,23409260,21605944,217700000,23409260,-1.39,108.35,10.75,10.75,80399425160,10.82,10.82,80399425160 +이아이디,093230,8,90,5,-12,-11.76,22978441,32250652,254384360,22978441,-11.76,71.25,9.03,9.03,2005623523,8.76,8.76,2005623523 +한국선재,025550,9,4360,2,440,11.22,22194165,1563314,25514004,22194165,11.22,1419.69,86.99,86.99,101762444776,91.48,91.48,101762444776 +KODEX 2차전지산업레버리지,462330,10,1023,2,23,2.30,19504233,20057936,324800000,19504233,2.30,97.24,6.00,6.00,19792032336,5.96,5.96,19792032336 +이화전기,024810,11,326,2,31,10.51,18832047,51282904,218948640,18832047,10.51,36.72,8.60,8.60,6433400101,9.01,9.01,6433400101 +일승,333430,12,8480,1,1950,29.86,18823292,9315041,30726747,18823292,29.86,202.07,61.26,61.26,150323763795,57.69,57.69,150323763795 +미투온,201490,13,6420,2,620,10.69,18346300,1283763,30390092,18346300,10.69,1429.10,60.37,60.37,116811166515,59.87,59.87,116811166515 +대창솔루션,096350,14,532,2,41,8.35,17247870,4091620,184273811,17247870,8.35,421.54,9.36,9.36,9153552471,9.34,9.34,9153552471 +원익홀딩스,030530,15,11380,2,2040,21.84,16832319,2797307,77237981,16832319,21.84,601.73,21.79,21.79,183778305605,20.91,20.91,183778305605 +동방선기,099410,16,6060,2,1030,20.48,15208820,2921802,14000000,15208820,20.48,520.53,108.63,108.63,93308742380,109.98,109.98,93308742380 +KODEX 코스닥150선물인버스,251340,17,3340,5,-20,-0.60,12692966,22289396,79900000,12692966,-0.60,56.95,15.89,15.89,42648783346,15.98,15.98,42648783346 +KODEX 레버리지,122630,18,25920,2,640,2.53,12637789,12344004,85950000,12637789,2.53,102.38,14.70,14.70,323225887651,14.51,14.51,323225887651 +HJ중공업,097230,19,27450,5,-1750,-5.99,11240774,18617380,83274281,11240774,-5.99,60.38,13.50,13.50,314840009350,13.77,13.77,314840009350 +뉴로핏,380550,20,15280,2,2120,16.11,11109070,790799,11554087,11109070,16.11,1404.79,96.15,96.15,167670855335,94.97,94.97,167670855335 +케이에스피,073010,21,6950,2,110,1.61,10731237,6543712,40191250,10731237,1.61,163.99,26.70,26.70,81689634760,29.24,29.24,81689634760 +KODEX 코스닥150레버리지,233740,22,9345,2,115,1.25,10554617,17009540,194200000,10554617,1.25,62.05,5.43,5.43,97549029851,5.38,5.38,97549029851 +우리기술,032820,23,4115,2,95,2.36,10358116,11237354,165530656,10358116,2.36,92.18,6.26,6.26,42067210969,6.18,6.18,42067210969 +동방,004140,24,3280,2,75,2.34,10285497,5817690,47971766,10285497,2.34,176.80,21.44,21.44,35369462444,22.48,22.48,35369462444 +클로봇,466100,25,24300,2,2250,10.20,9794410,15234256,24764639,9794410,10.20,64.29,39.55,39.55,224893400175,37.37,37.37,224893400175 +오리엔탈정공,014940,26,11560,2,660,6.06,9585975,17329112,45573661,9585975,6.06,55.32,21.03,21.03,118305737045,22.46,22.46,118305737045 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,68,2,1,1.49,8994592,15721846,633000000,8994592,1.49,57.21,1.42,1.42,611642416,1.42,1.42,611642416 +비츠로시스,054220,28,393,2,20,5.36,8477455,1616166,59953081,8477455,5.36,524.54,14.14,14.14,3534416823,15.00,15.00,3534416823 +삼성전자,005930,29,71050,2,950,1.36,8154859,9263135,5919637922,8154859,1.36,88.04,0.14,0.14,576357481350,0.14,0.14,576357481350 +에스엠코어,007820,30,4630,2,270,6.19,7954177,980821,20033946,7954177,6.19,810.97,39.70,39.70,37886277846,40.84,40.84,37886277846 diff --git a/top30/20250909/top30-av-20250909-132001.csv b/top30/20250909/top30-av-20250909-132001.csv new file mode 100644 index 000000000000..94df19a3b6af --- /dev/null +++ b/top30/20250909/top30-av-20250909-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1249,5,-30,-2.35,242059604,165742864,1268900000,242059604,-2.35,146.05,19.08,19.08,305555655979,19.28,19.28,305555655979 +이트론,096040,2,5,5,-5,-50.00,136987596,175932640,906131295,136987596,-50.00,77.86,15.12,15.12,889451710,19.63,19.63,889451710 +엔케이,085310,3,1432,2,42,3.02,42294790,52126464,78880322,42294790,3.02,81.14,53.62,53.62,63746320262,56.43,56.43,63746320262 +씨피시스템,413630,4,2585,2,175,7.26,36416473,20158904,36436626,36416473,7.26,180.65,99.94,99.94,96804491529,102.78,102.78,96804491529 +KD,044180,5,929,2,162,21.12,32438456,19392232,26717799,32438456,21.12,167.28,121.41,121.41,29801476877,120.07,120.07,29801476877 +보성파워텍,006910,6,4372,2,417,10.54,28084337,2272404,49129824,28084337,10.54,1235.89,57.16,57.16,119375664543,55.58,55.58,119375664543 +KODEX 인버스,114800,7,3415,5,-45,-1.30,24184160,21605944,217700000,24184160,-1.30,111.93,11.11,11.11,83045171333,11.17,11.17,83045171333 +이아이디,093230,8,90,5,-12,-11.76,22978441,32250652,254384360,22978441,-11.76,71.25,9.03,9.03,2005623523,8.76,8.76,2005623523 +한국선재,025550,9,4355,2,435,11.10,22475103,1563314,25514004,22475103,11.10,1437.66,88.09,88.09,102989248907,92.69,92.69,102989248907 +KODEX 2차전지산업레버리지,462330,10,1021,2,21,2.10,20277250,20057936,324800000,20277250,2.10,101.09,6.24,6.24,20581992645,6.21,6.21,20581992645 +일승,333430,11,8480,1,1950,29.86,18872923,9315041,30726747,18872923,29.86,202.61,61.42,61.42,150744634675,57.85,57.85,150744634675 +이화전기,024810,12,326,2,31,10.51,18832047,51282904,218948640,18832047,10.51,36.72,8.60,8.60,6433400101,9.01,9.01,6433400101 +미투온,201490,13,6390,2,590,10.17,18641444,1283763,30390092,18641444,10.17,1452.09,61.34,61.34,118703714905,61.13,61.13,118703714905 +대창솔루션,096350,14,525,2,34,6.92,18188036,4091620,184273811,18188036,6.92,444.52,9.87,9.87,9647727274,9.97,9.97,9647727274 +원익홀딩스,030530,15,11320,2,1980,21.20,17268400,2797307,77237981,17268400,21.20,617.32,22.36,22.36,188801479160,21.59,21.59,188801479160 +동방선기,099410,16,5940,2,910,18.09,15548161,2921802,14000000,15548161,18.09,532.14,111.06,111.06,95338128710,114.64,114.64,95338128710 +KODEX 코스닥150선물인버스,251340,17,3345,5,-15,-0.45,13351528,22289396,79900000,13351528,-0.45,59.90,16.71,16.71,44847658936,16.78,16.78,44847658936 +KODEX 레버리지,122630,18,25885,2,605,2.39,12960199,12344004,85950000,12960199,2.39,104.99,15.08,15.08,331579491248,14.90,14.90,331579491248 +HJ중공업,097230,19,27100,5,-2100,-7.19,11701884,18617380,83274281,11701884,-7.19,62.85,14.05,14.05,327408943150,14.51,14.51,327408943150 +클로봇,466100,20,24550,2,2500,11.34,11527044,15234256,24764639,11527044,11.34,75.67,46.55,46.55,267427928875,43.99,43.99,267427928875 +뉴로핏,380550,21,15570,2,2410,18.31,11404481,790799,11554087,11404481,18.31,1442.15,98.71,98.71,172222580750,95.73,95.73,172222580750 +케이에스피,073010,22,6910,2,70,1.02,11009805,6543712,40191250,11009805,1.02,168.25,27.39,27.39,83630865910,30.11,30.11,83630865910 +상상인증권,001290,23,837,2,156,22.91,10899003,296535,108337120,10899003,22.91,3675.45,10.06,10.06,8498932459,9.37,9.37,8498932459 +KODEX 코스닥150레버리지,233740,24,9320,2,90,0.98,10862410,17009540,194200000,10862410,0.98,63.86,5.59,5.59,100420125484,5.55,5.55,100420125484 +우리기술,032820,25,4140,2,120,2.99,10780177,11237354,165530656,10780177,2.99,95.93,6.51,6.51,43805800983,6.39,6.39,43805800983 +동방,004140,26,3275,2,70,2.18,10381033,5817690,47971766,10381033,2.18,178.44,21.64,21.64,35682139876,22.71,22.71,35682139876 +오리엔탈정공,014940,27,11300,2,400,3.67,10085663,17329112,45573661,10085663,3.67,58.20,22.13,22.13,124032666720,24.08,24.08,124032666720 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,68,2,1,1.49,8994592,15721846,633000000,8994592,1.49,57.21,1.42,1.42,611642416,1.42,1.42,611642416 +비츠로시스,054220,29,395,2,22,5.90,8489912,1616166,59953081,8489912,5.90,525.31,14.16,14.16,3539324267,14.95,14.95,3539324267 +삼성전자,005930,30,71100,2,1000,1.43,8298761,9263135,5919637922,8298761,1.43,89.59,0.14,0.14,586585792150,0.14,0.14,586585792150 diff --git a/top30/20250909/top30-av-20250909-133000.csv b/top30/20250909/top30-av-20250909-133000.csv new file mode 100644 index 000000000000..e8168a4c53d8 --- /dev/null +++ b/top30/20250909/top30-av-20250909-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1248,5,-31,-2.42,244450866,165742864,1268900000,244450866,-2.42,147.49,19.26,19.26,308540727103,19.48,19.48,308540727103 +이트론,096040,2,5,5,-5,-50.00,136987596,175932640,906131295,136987596,-50.00,77.86,15.12,15.12,889451710,19.63,19.63,889451710 +엔케이,085310,3,1411,2,21,1.51,43631026,52126464,78880322,43631026,1.51,83.70,55.31,55.31,65618438886,58.96,58.96,65618438886 +씨피시스템,413630,4,2550,2,140,5.81,36700099,20158904,36436626,36700099,5.81,182.05,100.72,100.72,97529489762,104.97,104.97,97529489762 +KD,044180,5,912,2,145,18.90,32745322,19392232,26717799,32745322,18.90,168.86,122.56,122.56,30083538380,123.46,123.46,30083538380 +보성파워텍,006910,6,4345,2,390,9.86,30458521,2272404,49129824,30458521,9.86,1340.37,62.00,62.00,129788359315,60.80,60.80,129788359315 +KODEX 인버스,114800,7,3415,5,-45,-1.30,24295550,21605944,217700000,24295550,-1.30,112.45,11.16,11.16,83425526648,11.22,11.22,83425526648 +이아이디,093230,8,90,5,-12,-11.76,22978441,32250652,254384360,22978441,-11.76,71.25,9.03,9.03,2005623523,8.76,8.76,2005623523 +한국선재,025550,9,4300,2,380,9.69,22784239,1563314,25514004,22784239,9.69,1457.43,89.30,89.30,104328500152,95.09,95.09,104328500152 +KODEX 2차전지산업레버리지,462330,10,1024,2,24,2.40,20449768,20057936,324800000,20449768,2.40,101.95,6.30,6.30,20758378825,6.24,6.24,20758378825 +일승,333430,11,8320,2,1790,27.41,20097574,9315041,30726747,20097574,27.41,215.75,65.41,65.41,160999206650,62.98,62.98,160999206650 +미투온,201490,12,6410,2,610,10.52,18932894,1283763,30390092,18932894,10.52,1474.80,62.30,62.30,120569767405,61.89,61.89,120569767405 +이화전기,024810,13,326,2,31,10.51,18832047,51282904,218948640,18832047,10.51,36.72,8.60,8.60,6433400101,9.01,9.01,6433400101 +대창솔루션,096350,14,525,2,34,6.92,18619830,4091620,184273811,18619830,6.92,455.07,10.10,10.10,9874395209,10.21,10.21,9874395209 +원익홀딩스,030530,15,11380,2,2040,21.84,17501481,2797307,77237981,17501481,21.84,625.65,22.66,22.66,191452147140,21.78,21.78,191452147140 +동방선기,099410,16,5850,2,820,16.30,15930407,2921802,14000000,15930407,16.30,545.23,113.79,113.79,97586878435,119.15,119.15,97586878435 +상상인증권,001290,17,846,2,165,24.23,15347615,296535,108337120,15347615,24.23,5175.65,14.17,14.17,12257865435,13.37,13.37,12257865435 +KODEX 코스닥150선물인버스,251340,18,3345,5,-15,-0.45,13509233,22289396,79900000,13509233,-0.45,60.61,16.91,16.91,45374390389,16.98,16.98,45374390389 +클로봇,466100,19,24150,2,2100,9.52,13110933,15234256,24764639,13110933,9.52,86.06,52.94,52.94,306234623200,51.20,51.20,306234623200 +KODEX 레버리지,122630,20,25880,2,600,2.37,13090971,12344004,85950000,13090971,2.37,106.05,15.23,15.23,334965617122,15.06,15.06,334965617122 +HJ중공업,097230,21,26950,5,-2250,-7.71,12413531,18617380,83274281,12413531,-7.71,66.68,14.91,14.91,346637200575,15.45,15.45,346637200575 +뉴로핏,380550,22,15000,2,1840,13.98,11840755,790799,11554087,11840755,13.98,1497.32,102.48,102.48,178857002600,103.20,103.20,178857002600 +케이에스피,073010,23,6640,5,-200,-2.92,11620145,6543712,40191250,11620145,-2.92,177.58,28.91,28.91,87759144635,32.88,32.88,87759144635 +우리기술,032820,24,4135,2,115,2.86,11495566,11237354,165530656,11495566,2.86,102.30,6.94,6.94,46769111592,6.83,6.83,46769111592 +KODEX 코스닥150레버리지,233740,25,9320,2,90,0.98,11090593,17009540,194200000,11090593,0.98,65.20,5.71,5.71,102547777572,5.67,5.67,102547777572 +동방,004140,26,3270,2,65,2.03,10466451,5817690,47971766,10466451,2.03,179.91,21.82,21.82,35961137461,22.92,22.92,35961137461 +오리엔탈정공,014940,27,11360,2,460,4.22,10463034,17329112,45573661,10463034,4.22,60.38,22.96,22.96,128319109515,24.79,24.79,128319109515 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,68,2,1,1.49,8994592,15721846,633000000,8994592,1.49,57.21,1.42,1.42,611642416,1.42,1.42,611642416 +비츠로시스,054220,29,394,2,21,5.63,8521224,1616166,59953081,8521224,5.63,527.25,14.21,14.21,3551669659,15.04,15.04,3551669659 +삼성전자,005930,30,71000,2,900,1.28,8414444,9263135,5919637922,8414444,1.28,90.84,0.14,0.14,594808324450,0.14,0.14,594808324450 diff --git a/top30/20250909/top30-av-20250909-134000.csv b/top30/20250909/top30-av-20250909-134000.csv new file mode 100644 index 000000000000..3b82f5126c83 --- /dev/null +++ b/top30/20250909/top30-av-20250909-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1248,5,-31,-2.42,250522488,165742864,1268900000,250522488,-2.42,151.15,19.74,19.74,316114457482,19.96,19.96,316114457482 +이트론,096040,2,5,5,-5,-50.00,164753844,175932640,906131295,164753844,-50.00,93.65,18.18,18.18,1028282950,22.70,22.70,1028282950 +엔케이,085310,3,1404,2,14,1.01,44261219,52126464,78880322,44261219,1.01,84.91,56.11,56.11,66500977380,60.05,60.05,66500977380 +씨피시스템,413630,4,2555,2,145,6.02,36929518,20158904,36436626,36929518,6.02,183.19,101.35,101.35,98112604703,105.39,105.39,98112604703 +KD,044180,5,935,2,168,21.90,33360628,19392232,26717799,33360628,21.90,172.03,124.86,124.86,30656245041,122.72,122.72,30656245041 +보성파워텍,006910,6,4325,2,370,9.36,31395857,2272404,49129824,31395857,9.36,1381.61,63.90,63.90,133830193701,62.98,62.98,133830193701 +이아이디,093230,7,83,5,-19,-18.63,25007662,32250652,254384360,25007662,-18.63,77.54,9.83,9.83,2174048866,10.30,10.30,2174048866 +KODEX 인버스,114800,8,3412,5,-48,-1.39,24681821,21605944,217700000,24681821,-1.39,114.24,11.34,11.34,84743471165,11.41,11.41,84743471165 +한국선재,025550,9,4290,2,370,9.44,23112745,1563314,25514004,23112745,9.44,1478.45,90.59,90.59,105735304472,96.60,96.60,105735304472 +일승,333430,10,8230,2,1700,26.03,20985142,9315041,30726747,20985142,26.03,225.28,68.30,68.30,168301726630,66.55,66.55,168301726630 +KODEX 2차전지산업레버리지,462330,11,1023,2,23,2.30,20804807,20057936,324800000,20804807,2.30,103.72,6.41,6.41,21120971265,6.36,6.36,21120971265 +대창솔루션,096350,12,515,2,24,4.89,20620804,4091620,184273811,20620804,4.89,503.98,11.19,11.19,10917061072,11.50,11.50,10917061072 +이화전기,024810,13,319,2,24,8.14,20083025,51282904,218948640,20083025,8.14,39.16,9.17,9.17,6832462083,9.78,9.78,6832462083 +미투온,201490,14,6380,2,580,10.00,19215349,1283763,30390092,19215349,10.00,1496.80,63.23,63.23,122387364685,63.12,63.12,122387364685 +상상인증권,001290,15,850,2,169,24.82,18367382,296535,108337120,18367382,24.82,6194.00,16.95,16.95,14838501371,16.11,16.11,14838501371 +원익홀딩스,030530,16,11340,2,2000,21.41,17621999,2797307,77237981,17621999,21.41,629.96,22.82,22.82,192827261455,22.02,22.02,192827261455 +동방선기,099410,17,5780,2,750,14.91,16281521,2921802,14000000,16281521,14.91,557.24,116.30,116.30,99631807810,123.12,123.12,99631807810 +클로봇,466100,18,24400,2,2350,10.66,14488954,15234256,24764639,14488954,10.66,95.11,58.51,58.51,339989775825,56.27,56.27,339989775825 +KODEX 코스닥150선물인버스,251340,19,3345,5,-15,-0.45,13757067,22289396,79900000,13757067,-0.45,61.72,17.22,17.22,46202596464,17.29,17.29,46202596464 +KODEX 레버리지,122630,20,25900,2,620,2.45,13297793,12344004,85950000,13297793,2.45,107.73,15.47,15.47,340324585302,15.29,15.29,340324585302 +HJ중공업,097230,21,26850,5,-2350,-8.05,12936150,18617380,83274281,12936150,-8.05,69.48,15.53,15.53,360682375400,16.13,16.13,360682375400 +케이에스피,073010,22,6570,5,-270,-3.95,12065253,6543712,40191250,12065253,-3.95,184.38,30.02,30.02,90707075705,34.35,34.35,90707075705 +뉴로핏,380550,23,15070,2,1910,14.51,12060750,790799,11554087,12060750,14.51,1525.13,104.39,104.39,182165444025,104.62,104.62,182165444025 +우리기술,032820,24,4110,2,90,2.24,11713802,11237354,165530656,11713802,2.24,104.24,7.08,7.08,47666940793,7.01,7.01,47666940793 +KODEX 코스닥150레버리지,233740,25,9315,2,85,0.92,11249094,17009540,194200000,11249094,0.92,66.13,5.79,5.79,104024867840,5.75,5.75,104024867840 +오리엔탈정공,014940,26,11340,2,440,4.04,10761085,17329112,45573661,10761085,4.04,62.10,23.61,23.61,131703497580,25.48,25.48,131703497580 +동방,004140,27,3250,2,45,1.40,10518665,5817690,47971766,10518665,1.40,180.80,21.93,21.93,36131181714,23.17,23.17,36131181714 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,68,2,1,1.49,8994592,15721846,633000000,8994592,1.49,57.21,1.42,1.42,611642416,1.42,1.42,611642416 +삼성전자,005930,29,71100,2,1000,1.43,8767611,9263135,5919637922,8767611,1.43,94.65,0.15,0.15,619917295700,0.15,0.15,619917295700 +비츠로시스,054220,30,394,2,21,5.63,8542184,1616166,59953081,8542184,5.63,528.55,14.25,14.25,3559917192,15.07,15.07,3559917192 diff --git a/top30/20250909/top30-av-20250909-135000.csv b/top30/20250909/top30-av-20250909-135000.csv new file mode 100644 index 000000000000..6ff7d58c5b78 --- /dev/null +++ b/top30/20250909/top30-av-20250909-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1247,5,-32,-2.50,252514236,165742864,1268900000,252514236,-2.50,152.35,19.90,19.90,318600275022,20.14,20.14,318600275022 +이트론,096040,2,5,5,-5,-50.00,164753844,175932640,906131295,164753844,-50.00,93.65,18.18,18.18,1028282950,22.70,22.70,1028282950 +엔케이,085310,3,1412,2,22,1.58,44701132,52126464,78880322,44701132,1.58,85.76,56.67,56.67,67121467657,60.26,60.26,67121467657 +씨피시스템,413630,4,2540,2,130,5.39,37061335,20158904,36436626,37061335,5.39,183.85,101.71,101.71,98447275173,106.37,106.37,98447275173 +KD,044180,5,967,2,200,26.08,34518855,19392232,26717799,34518855,26.08,178.00,129.20,129.20,31757205226,122.92,122.92,31757205226 +보성파워텍,006910,6,4350,2,395,9.99,31855829,2272404,49129824,31855829,9.99,1401.86,64.84,64.84,135824051195,63.55,63.55,135824051195 +이아이디,093230,7,83,5,-19,-18.63,25007662,32250652,254384360,25007662,-18.63,77.54,9.83,9.83,2174048866,10.30,10.30,2174048866 +KODEX 인버스,114800,8,3415,5,-45,-1.30,24788198,21605944,217700000,24788198,-1.30,114.73,11.39,11.39,85106434518,11.45,11.45,85106434518 +한국선재,025550,9,4275,2,355,9.06,23228593,1563314,25514004,23228593,9.06,1485.86,91.04,91.04,106229772947,97.39,97.39,106229772947 +일승,333430,10,8350,2,1820,27.87,21624562,9315041,30726747,21624562,27.87,232.15,70.38,70.38,173610096915,67.67,67.67,173610096915 +KODEX 2차전지산업레버리지,462330,11,1021,2,21,2.10,20964620,20057936,324800000,20964620,2.10,104.52,6.45,6.45,21284100468,6.42,6.42,21284100468 +대창솔루션,096350,12,522,2,31,6.31,20917241,4091620,184273811,20917241,6.31,511.22,11.35,11.35,11071350364,11.51,11.51,11071350364 +이화전기,024810,13,319,2,24,8.14,20083025,51282904,218948640,20083025,8.14,39.16,9.17,9.17,6832462083,9.78,9.78,6832462083 +미투온,201490,14,6330,2,530,9.14,19594408,1283763,30390092,19594408,9.14,1526.33,64.48,64.48,124794620650,64.87,64.87,124794620650 +상상인증권,001290,15,835,2,154,22.61,19444453,296535,108337120,19444453,22.61,6557.22,17.95,17.95,15741824890,17.40,17.40,15741824890 +원익홀딩스,030530,16,11310,2,1970,21.09,17877941,2797307,77237981,17877941,21.09,639.11,23.15,23.15,195716877930,22.40,22.40,195716877930 +동방선기,099410,17,5800,2,770,15.31,16500369,2921802,14000000,16500369,15.31,564.73,117.86,117.86,100899513200,124.26,124.26,100899513200 +클로봇,466100,18,24350,2,2300,10.43,15142331,15234256,24764639,15142331,10.43,99.40,61.14,61.14,355979681425,59.03,59.03,355979681425 +KODEX 코스닥150선물인버스,251340,19,3335,5,-25,-0.74,14149145,22289396,79900000,14149145,-0.74,63.48,17.71,17.71,47512104365,17.83,17.83,47512104365 +KODEX 레버리지,122630,20,25920,2,640,2.53,13503528,12344004,85950000,13503528,2.53,109.39,15.71,15.71,345652708328,15.52,15.52,345652708328 +HJ중공업,097230,21,27400,5,-1800,-6.16,13340016,18617380,83274281,13340016,-6.16,71.65,16.02,16.02,371683990800,16.29,16.29,371683990800 +케이에스피,073010,22,6840,3,0,0.00,12340540,6543712,40191250,12340540,0.00,188.59,30.70,30.70,92566000940,33.67,33.67,92566000940 +뉴로핏,380550,23,15200,2,2040,15.50,12176682,790799,11554087,12176682,15.50,1539.79,105.39,105.39,183924123265,104.73,104.73,183924123265 +우리기술,032820,24,4105,2,85,2.11,11818229,11237354,165530656,11818229,2.11,105.17,7.14,7.14,48096137426,7.08,7.08,48096137426 +KODEX 코스닥150레버리지,233740,25,9335,2,105,1.14,11538511,17009540,194200000,11538511,1.14,67.84,5.94,5.94,106724028842,5.89,5.89,106724028842 +오리엔탈정공,014940,26,11560,2,660,6.06,11057924,17329112,45573661,11057924,6.06,63.81,24.26,24.26,135118096700,25.65,25.65,135118096700 +동방,004140,27,3255,2,50,1.56,10659990,5817690,47971766,10659990,1.56,183.23,22.22,22.22,36589685864,23.43,23.43,36589685864 +삼성전자,005930,28,71100,2,1000,1.43,9208147,9263135,5919637922,9208147,1.43,99.41,0.16,0.16,651239830850,0.15,0.15,651239830850 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,68,2,1,1.49,8994592,15721846,633000000,8994592,1.49,57.21,1.42,1.42,611642416,1.42,1.42,611642416 +비츠로시스,054220,30,387,2,14,3.75,8662691,1616166,59953081,8662691,3.75,536.00,14.45,14.45,3606982964,15.55,15.55,3606982964 diff --git a/top30/20250909/top30-av-20250909-140000.csv b/top30/20250909/top30-av-20250909-140000.csv new file mode 100644 index 000000000000..e766d60a602c --- /dev/null +++ b/top30/20250909/top30-av-20250909-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1248,5,-31,-2.42,256111169,165742864,1268900000,256111169,-2.42,154.52,20.18,20.18,323087189370,20.40,20.40,323087189370 +이트론,096040,2,5,5,-5,-50.00,164753844,175932640,906131295,164753844,-50.00,93.65,18.18,18.18,1028282950,22.70,22.70,1028282950 +엔케이,085310,3,1422,2,32,2.30,45098460,52126464,78880322,45098460,2.30,86.52,57.17,57.17,67686765902,60.34,60.34,67686765902 +씨피시스템,413630,4,2555,2,145,6.02,37140087,20158904,36436626,37140087,6.02,184.24,101.93,101.93,98648385495,105.96,105.96,98648385495 +KD,044180,5,954,2,187,24.38,35389170,19392232,26717799,35389170,24.38,182.49,132.46,132.46,32590473955,127.86,127.86,32590473955 +보성파워텍,006910,6,4315,2,360,9.10,32167546,2272404,49129824,32167546,9.10,1415.57,65.47,65.47,137174280100,64.71,64.71,137174280100 +KODEX 인버스,114800,7,3412,5,-48,-1.39,25098357,21605944,217700000,25098357,-1.39,116.16,11.53,11.53,86164643890,11.60,11.60,86164643890 +이아이디,093230,8,83,5,-19,-18.63,25007662,32250652,254384360,25007662,-18.63,77.54,9.83,9.83,2174048866,10.30,10.30,2174048866 +한국선재,025550,9,4295,2,375,9.57,23318276,1563314,25514004,23318276,9.57,1491.59,91.39,91.39,106614048073,97.29,97.29,106614048073 +일승,333430,10,8300,2,1770,27.11,21942338,9315041,30726747,21942338,27.11,235.56,71.41,71.41,176257080160,69.11,69.11,176257080160 +대창솔루션,096350,11,523,2,32,6.52,21194398,4091620,184273811,21194398,6.52,518.00,11.50,11.50,11215806996,11.64,11.64,11215806996 +KODEX 2차전지산업레버리지,462330,12,1022,2,22,2.20,20990774,20057936,324800000,20990774,2.20,104.65,6.46,6.46,21310800688,6.42,6.42,21310800688 +상상인증권,001290,13,849,2,168,24.67,20429497,296535,108337120,20429497,24.67,6889.40,18.86,18.86,16574123694,18.02,18.02,16574123694 +이화전기,024810,14,319,2,24,8.14,20083025,51282904,218948640,20083025,8.14,39.16,9.17,9.17,6832462083,9.78,9.78,6832462083 +미투온,201490,15,6400,2,600,10.34,19784795,1283763,30390092,19784795,10.34,1541.16,65.10,65.10,126004080675,64.78,64.78,126004080675 +원익홀딩스,030530,16,11270,2,1930,20.66,18009466,2797307,77237981,18009466,20.66,643.81,23.32,23.32,197206334735,22.66,22.66,197206334735 +동방선기,099410,17,5690,2,660,13.12,16705693,2921802,14000000,16705693,13.12,571.76,119.33,119.33,102083801920,128.15,128.15,102083801920 +클로봇,466100,18,24550,2,2500,11.34,15606776,15234256,24764639,15606776,11.34,102.45,63.02,63.02,367342661475,60.42,60.42,367342661475 +KODEX 코스닥150선물인버스,251340,19,3340,5,-20,-0.60,14223977,22289396,79900000,14223977,-0.60,63.81,17.80,17.80,47762007301,17.90,17.90,47762007301 +KODEX 레버리지,122630,20,25895,2,615,2.43,13622934,12344004,85950000,13622934,2.43,110.36,15.85,15.85,348746633307,15.67,15.67,348746633307 +HJ중공업,097230,21,27100,5,-2100,-7.19,13557925,18617380,83274281,13557925,-7.19,72.82,16.28,16.28,377602011750,16.73,16.73,377602011750 +뉴로핏,380550,22,15570,2,2410,18.31,12639807,790799,11554087,12639807,18.31,1598.36,109.40,109.40,191112003980,106.23,106.23,191112003980 +케이에스피,073010,23,6810,5,-30,-0.44,12580057,6543712,40191250,12580057,-0.44,192.25,31.30,31.30,94204262250,34.42,34.42,94204262250 +우리기술,032820,24,4105,2,85,2.11,11923736,11237354,165530656,11923736,2.11,106.11,7.20,7.20,48529594717,7.14,7.14,48529594717 +KODEX 코스닥150레버리지,233740,25,9330,2,100,1.08,11850954,17009540,194200000,11850954,1.08,69.67,6.10,6.10,109640805589,6.05,6.05,109640805589 +오리엔탈정공,014940,26,11540,2,640,5.87,11178391,17329112,45573661,11178391,5.87,64.51,24.53,24.53,136509345525,25.96,25.96,136509345525 +동방,004140,27,3240,2,35,1.09,10706405,5817690,47971766,10706405,1.09,184.03,22.32,22.32,36740336869,23.64,23.64,36740336869 +삼성전자,005930,28,71050,2,950,1.36,9392631,9263135,5919637922,9392631,1.36,101.40,0.16,0.16,664356294400,0.16,0.16,664356294400 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,68,2,1,1.49,8997648,15721846,633000000,8997648,1.49,57.23,1.42,1.42,611850224,1.42,1.42,611850224 +비츠로시스,054220,30,387,2,14,3.75,8746369,1616166,59953081,8746369,3.75,541.18,14.59,14.59,3639174838,15.68,15.68,3639174838 diff --git a/top30/20250909/top30-av-20250909-141001.csv b/top30/20250909/top30-av-20250909-141001.csv new file mode 100644 index 000000000000..1cdd7e743cc3 --- /dev/null +++ b/top30/20250909/top30-av-20250909-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1249,5,-30,-2.35,260452143,165742864,1268900000,260452143,-2.35,157.14,20.53,20.53,328510163366,20.73,20.73,328510163366 +이트론,096040,2,5,5,-5,-50.00,178295451,175932640,906131295,178295451,-50.00,101.34,19.68,19.68,1095990985,24.19,24.19,1095990985 +엔케이,085310,3,1417,2,27,1.94,45223777,52126464,78880322,45223777,1.94,86.76,57.33,57.33,67864425483,60.72,60.72,67864425483 +씨피시스템,413630,4,2565,2,155,6.43,37215300,20158904,36436626,37215300,6.43,184.61,102.14,102.14,98840143670,105.76,105.76,98840143670 +KD,044180,5,949,2,182,23.73,36027587,19392232,26717799,36027587,23.73,185.78,134.84,134.84,33198590229,130.93,130.93,33198590229 +보성파워텍,006910,6,4285,2,330,8.34,32519759,2272404,49129824,32519759,8.34,1431.07,66.19,66.19,138688909030,65.88,65.88,138688909030 +이아이디,093230,7,76,5,-26,-25.49,27963210,32250652,254384360,27963210,-25.49,86.71,10.99,10.99,2398670514,12.41,12.41,2398670514 +KODEX 인버스,114800,8,3410,5,-50,-1.45,25665362,21605944,217700000,25665362,-1.45,118.79,11.79,11.79,88100811592,11.87,11.87,88100811592 +한국선재,025550,9,4280,2,360,9.18,23473269,1563314,25514004,23473269,9.18,1501.51,92.00,92.00,107276178709,98.24,98.24,107276178709 +상상인증권,001290,10,843,2,162,23.79,22516641,296535,108337120,22516641,23.79,7593.25,20.78,20.78,18362951095,20.11,20.11,18362951095 +일승,333430,11,8270,2,1740,26.65,22362622,9315041,30726747,22362622,26.65,240.07,72.78,72.78,179720564405,70.73,70.73,179720564405 +이화전기,024810,12,286,5,-9,-3.05,22099156,51282904,218948640,22099156,-3.05,43.09,10.09,10.09,7409075549,11.83,11.83,7409075549 +대창솔루션,096350,13,518,2,27,5.50,21547067,4091620,184273811,21547067,5.50,526.61,11.69,11.69,11399603722,11.94,11.94,11399603722 +KODEX 2차전지산업레버리지,462330,14,1020,2,20,2.00,21405199,20057936,324800000,21405199,2.00,106.72,6.59,6.59,21733457161,6.56,6.56,21733457161 +미투온,201490,15,6390,2,590,10.17,19888650,1283763,30390092,19888650,10.17,1549.25,65.44,65.44,126665552800,65.23,65.23,126665552800 +원익홀딩스,030530,16,11280,2,1940,20.77,18200546,2797307,77237981,18200546,20.77,650.65,23.56,23.56,199355225435,22.88,22.88,199355225435 +동방선기,099410,17,5750,2,720,14.31,16989671,2921802,14000000,16989671,14.31,581.48,121.35,121.35,103713342470,128.84,128.84,103713342470 +클로봇,466100,18,24450,2,2400,10.88,15937490,15234256,24764639,15937490,10.88,104.62,64.36,64.36,375434032275,62.00,62.00,375434032275 +KODEX 코스닥150선물인버스,251340,19,3340,5,-20,-0.60,14367551,22289396,79900000,14367551,-0.60,64.46,17.98,17.98,48241480729,18.08,18.08,48241480729 +KODEX 레버리지,122630,20,25870,2,590,2.33,13832312,12344004,85950000,13832312,2.33,112.06,16.09,16.09,354165233990,15.93,15.93,354165233990 +HJ중공업,097230,21,27000,5,-2200,-7.53,13771188,18617380,83274281,13771188,-7.53,73.97,16.54,16.54,383363813175,17.05,17.05,383363813175 +뉴로핏,380550,22,15350,2,2190,16.64,12901757,790799,11554087,12901757,16.64,1631.48,111.66,111.66,195160741965,110.04,110.04,195160741965 +케이에스피,073010,23,6650,5,-190,-2.78,12765895,6543712,40191250,12765895,-2.78,195.09,31.76,31.76,95450884575,35.71,35.71,95450884575 +우리기술,032820,24,4090,2,70,1.74,12155965,11237354,165530656,12155965,1.74,108.17,7.34,7.34,49481333727,7.31,7.31,49481333727 +KODEX 코스닥150레버리지,233740,25,9320,2,90,0.98,12087806,17009540,194200000,12087806,0.98,71.06,6.22,6.22,111851109730,6.18,6.18,111851109730 +오리엔탈정공,014940,26,11560,2,660,6.06,11289817,17329112,45573661,11289817,6.06,65.15,24.77,24.77,137794896430,26.16,26.16,137794896430 +동방,004140,27,3250,2,45,1.40,10760620,5817690,47971766,10760620,1.40,184.96,22.43,22.43,36916424441,23.68,23.68,36916424441 +삼성전자,005930,28,71100,2,1000,1.43,9638902,9263135,5919637922,9638902,1.43,104.06,0.16,0.16,681869261100,0.16,0.16,681869261100 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,68,2,1,1.49,8997648,15721846,633000000,8997648,1.49,57.23,1.42,1.42,611850224,1.42,1.42,611850224 +비츠로시스,054220,30,389,2,16,4.29,8837648,1616166,59953081,8837648,4.29,546.83,14.74,14.74,3674657319,15.76,15.76,3674657319 diff --git a/top30/20250909/top30-av-20250909-142000.csv b/top30/20250909/top30-av-20250909-142000.csv new file mode 100644 index 000000000000..ff0adee62404 --- /dev/null +++ b/top30/20250909/top30-av-20250909-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1253,5,-26,-2.03,265953890,165742864,1268900000,265953890,-2.03,160.46,20.96,20.96,335394344759,21.09,21.09,335394344759 +이트론,096040,2,5,5,-5,-50.00,178295451,175932640,906131295,178295451,-50.00,101.34,19.68,19.68,1095990985,24.19,24.19,1095990985 +엔케이,085310,3,1406,2,16,1.15,45382644,52126464,78880322,45382644,1.15,87.06,57.53,57.53,68088447420,61.39,61.39,68088447420 +KD,044180,4,989,2,222,28.94,38162760,19392232,26717799,38162760,28.94,196.79,142.84,142.84,35277763357,133.51,133.51,35277763357 +씨피시스템,413630,5,2560,2,150,6.22,37306023,20158904,36436626,37306023,6.22,185.06,102.39,102.39,99072641360,106.21,106.21,99072641360 +보성파워텍,006910,6,4290,2,335,8.47,32716579,2272404,49129824,32716579,8.47,1439.73,66.59,66.59,139536392306,66.20,66.20,139536392306 +이아이디,093230,7,76,5,-26,-25.49,27963210,32250652,254384360,27963210,-25.49,86.71,10.99,10.99,2398670514,12.41,12.41,2398670514 +KODEX 인버스,114800,8,3420,5,-40,-1.16,25801562,21605944,217700000,25801562,-1.16,119.42,11.85,11.85,88566405560,11.90,11.90,88566405560 +상상인증권,001290,9,834,2,153,22.47,24185865,296535,108337120,24185865,22.47,8156.16,22.32,22.32,19747267033,21.86,21.86,19747267033 +한국선재,025550,10,4315,2,395,10.08,23582828,1563314,25514004,23582828,10.08,1508.52,92.43,92.43,107747000541,97.87,97.87,107747000541 +일승,333430,11,8210,2,1680,25.73,22576006,9315041,30726747,22576006,25.73,242.36,73.47,73.47,181477431790,71.94,71.94,181477431790 +이화전기,024810,12,286,5,-9,-3.05,22099156,51282904,218948640,22099156,-3.05,43.09,10.09,10.09,7409075549,11.83,11.83,7409075549 +KODEX 2차전지산업레버리지,462330,13,1018,2,18,1.80,21838132,20057936,324800000,21838132,1.80,108.88,6.72,6.72,22174817104,6.71,6.71,22174817104 +대창솔루션,096350,14,515,2,24,4.89,21720451,4091620,184273811,21720451,4.89,530.85,11.79,11.79,11489231240,12.11,12.11,11489231240 +미투온,201490,15,6310,2,510,8.79,20063361,1283763,30390092,20063361,8.79,1562.86,66.02,66.02,127775219825,66.63,66.63,127775219825 +원익홀딩스,030530,16,11120,2,1780,19.06,18507997,2797307,77237981,18507997,19.06,661.64,23.96,23.96,202811809245,23.61,23.61,202811809245 +동방선기,099410,17,5680,2,650,12.92,17126799,2921802,14000000,17126799,12.92,586.17,122.33,122.33,104493952040,131.41,131.41,104493952040 +클로봇,466100,18,24700,2,2650,12.02,16707742,15234256,24764639,16707742,12.02,109.67,67.47,67.47,394431754200,64.48,64.48,394431754200 +KODEX 코스닥150선물인버스,251340,19,3345,5,-15,-0.45,14521782,22289396,79900000,14521782,-0.45,65.15,18.17,18.17,48756719043,18.24,18.24,48756719043 +KODEX 레버리지,122630,20,25815,2,535,2.12,14053546,12344004,85950000,14053546,2.12,113.85,16.35,16.35,359881372255,16.22,16.22,359881372255 +HJ중공업,097230,21,26900,5,-2300,-7.88,13931339,18617380,83274281,13931339,-7.88,74.83,16.73,16.73,387682980750,17.31,17.31,387682980750 +뉴로핏,380550,22,15320,2,2160,16.41,12992879,790799,11554087,12992879,16.41,1643.01,112.45,112.45,196561089580,111.05,111.05,196561089580 +케이에스피,073010,23,6680,5,-160,-2.34,12861229,6543712,40191250,12861229,-2.34,196.54,32.00,32.00,96089832740,35.79,35.79,96089832740 +KODEX 코스닥150레버리지,233740,24,9300,2,70,0.76,12279776,17009540,194200000,12279776,0.76,72.19,6.32,6.32,113638006247,6.29,6.29,113638006247 +우리기술,032820,25,4095,2,75,1.87,12238707,11237354,165530656,12238707,1.87,108.91,7.39,7.39,49820153723,7.35,7.35,49820153723 +오리엔탈정공,014940,26,11460,2,560,5.14,11416983,17329112,45573661,11416983,5.14,65.88,25.05,25.05,139262863735,26.66,26.66,139262863735 +동방,004140,27,3250,2,45,1.40,10805370,5817690,47971766,10805370,1.40,185.73,22.52,22.52,37061863991,23.77,23.77,37061863991 +삼성전자,005930,28,71100,2,1000,1.43,9812187,9263135,5919637922,9812187,1.43,105.93,0.17,0.17,694200250750,0.16,0.16,694200250750 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,68,2,1,1.49,8997648,15721846,633000000,8997648,1.49,57.23,1.42,1.42,611850224,1.42,1.42,611850224 +SK증권,001510,30,671,2,23,3.55,8921705,2247610,472590171,8921705,3.55,396.94,1.89,1.89,6021067763,1.90,1.90,6021067763 diff --git a/top30/20250909/top30-av-20250909-143001.csv b/top30/20250909/top30-av-20250909-143001.csv new file mode 100644 index 000000000000..d56e7c113359 --- /dev/null +++ b/top30/20250909/top30-av-20250909-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1251,5,-28,-2.19,272133563,165742864,1268900000,272133563,-2.19,164.19,21.45,21.45,343132492375,21.62,21.62,343132492375 +이트론,096040,2,5,5,-5,-50.00,178295451,175932640,906131295,178295451,-50.00,101.34,19.68,19.68,1095990985,24.19,24.19,1095990985 +엔케이,085310,3,1398,2,8,0.58,45703511,52126464,78880322,45703511,0.58,87.68,57.94,57.94,68537307254,62.15,62.15,68537307254 +KD,044180,4,981,2,214,27.90,39270513,19392232,26717799,39270513,27.90,202.51,146.98,146.98,36362518096,138.73,138.73,36362518096 +씨피시스템,413630,5,2575,2,165,6.85,37559869,20158904,36436626,37559869,6.85,186.32,103.08,103.08,99725405464,106.29,106.29,99725405464 +보성파워텍,006910,6,4285,2,330,8.34,33026133,2272404,49129824,33026133,8.34,1453.36,67.22,67.22,140863826162,66.91,66.91,140863826162 +이아이디,093230,7,76,5,-26,-25.49,27963210,32250652,254384360,27963210,-25.49,86.71,10.99,10.99,2398670514,12.41,12.41,2398670514 +KODEX 인버스,114800,8,3417,5,-43,-1.24,26019855,21605944,217700000,26019855,-1.24,120.43,11.95,11.95,89312852934,12.01,12.01,89312852934 +상상인증권,001290,9,829,2,148,21.73,24896706,296535,108337120,24896706,21.73,8395.87,22.98,22.98,20340970572,22.65,22.65,20340970572 +한국선재,025550,10,4285,2,365,9.31,23659356,1563314,25514004,23659356,9.31,1513.41,92.73,92.73,108075097005,98.85,98.85,108075097005 +일승,333430,11,8020,2,1490,22.82,23354039,9315041,30726747,23354039,22.82,250.71,76.01,76.01,187766499330,76.20,76.20,187766499330 +이화전기,024810,12,286,5,-9,-3.05,22099156,51282904,218948640,22099156,-3.05,43.09,10.09,10.09,7409075549,11.83,11.83,7409075549 +KODEX 2차전지산업레버리지,462330,13,1017,2,17,1.70,22025768,20057936,324800000,22025768,1.70,109.81,6.78,6.78,22365641533,6.77,6.77,22365641533 +대창솔루션,096350,14,517,2,26,5.30,21830319,4091620,184273811,21830319,5.30,533.54,11.85,11.85,11545900979,12.12,12.12,11545900979 +미투온,201490,15,6310,2,510,8.79,20189776,1283763,30390092,20189776,8.79,1572.70,66.44,66.44,128575862200,67.05,67.05,128575862200 +원익홀딩스,030530,16,11280,2,1940,20.77,18812266,2797307,77237981,18812266,20.77,672.51,24.36,24.36,206207183475,23.67,23.67,206207183475 +클로봇,466100,17,24950,2,2900,13.15,17735668,15234256,24764639,17735668,13.15,116.42,71.62,71.62,419955348775,67.97,67.97,419955348775 +동방선기,099410,18,5670,2,640,12.72,17247543,2921802,14000000,17247543,12.72,590.31,123.20,123.20,105178305370,132.50,132.50,105178305370 +KODEX 코스닥150선물인버스,251340,19,3345,5,-15,-0.45,14591800,22289396,79900000,14591800,-0.45,65.47,18.26,18.26,48990911365,18.33,18.33,48990911365 +KODEX 레버리지,122630,20,25825,2,545,2.16,14289045,12344004,85950000,14289045,2.16,115.76,16.62,16.62,365960695352,16.49,16.49,365960695352 +HJ중공업,097230,21,26950,5,-2250,-7.71,14093081,18617380,83274281,14093081,-7.71,75.70,16.92,16.92,392033740075,17.47,17.47,392033740075 +뉴로핏,380550,22,15300,2,2140,16.26,13116695,790799,11554087,13116695,16.26,1658.66,113.52,113.52,198452949975,112.26,112.26,198452949975 +케이에스피,073010,23,6650,5,-190,-2.78,12969657,6543712,40191250,12969657,-2.78,198.20,32.27,32.27,96813725300,36.22,36.22,96813725300 +KODEX 코스닥150레버리지,233740,24,9305,2,75,0.81,12487468,17009540,194200000,12487468,0.81,73.41,6.43,6.43,115570593961,6.40,6.40,115570593961 +우리기술,032820,25,4080,2,60,1.49,12452928,11237354,165530656,12452928,1.49,110.82,7.52,7.52,50694817267,7.51,7.51,50694817267 +오리엔탈정공,014940,26,11500,2,600,5.50,11506511,17329112,45573661,11506511,5.50,66.40,25.25,25.25,140293805115,26.77,26.77,140293805115 +동방,004140,27,3250,2,45,1.40,10818503,5817690,47971766,10818503,1.40,185.96,22.55,22.55,37104525616,23.80,23.80,37104525616 +삼성전자,005930,28,71150,2,1050,1.50,10009732,9263135,5919637922,10009732,1.50,108.06,0.17,0.17,708259373750,0.17,0.17,708259373750 +SK증권,001510,29,674,2,26,4.01,9037813,2247610,472590171,9037813,4.01,402.11,1.91,1.91,6099102231,1.91,1.91,6099102231 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,68,2,1,1.49,8997648,15721846,633000000,8997648,1.49,57.23,1.42,1.42,611850224,1.42,1.42,611850224 diff --git a/top30/20250909/top30-av-20250909-144001.csv b/top30/20250909/top30-av-20250909-144001.csv new file mode 100644 index 000000000000..d9fd8eb70001 --- /dev/null +++ b/top30/20250909/top30-av-20250909-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1250,5,-29,-2.27,277742306,165742864,1268900000,277742306,-2.27,167.57,21.89,21.89,350140738219,22.08,22.08,350140738219 +이트론,096040,2,4,5,-6,-60.00,205205401,175932640,906131295,205205401,-60.00,116.64,22.65,22.65,1203630785,33.21,33.21,1203630785 +엔케이,085310,3,1397,2,7,0.50,45871383,52126464,78880322,45871383,0.50,88.00,58.15,58.15,68772376299,62.41,62.41,68772376299 +KD,044180,4,976,2,209,27.25,39836563,19392232,26717799,39836563,27.25,205.43,149.10,149.10,36914976527,141.56,141.56,36914976527 +씨피시스템,413630,5,2555,2,145,6.02,37742545,20158904,36436626,37742545,6.02,187.23,103.58,103.58,100194131321,107.63,107.63,100194131321 +보성파워텍,006910,6,4320,2,365,9.23,33268465,2272404,49129824,33268465,9.23,1464.02,67.72,67.72,141907964986,66.86,66.86,141907964986 +이아이디,093230,7,79,5,-23,-22.55,30189814,32250652,254384360,30189814,-22.55,93.61,11.87,11.87,2574572230,12.81,12.81,2574572230 +KODEX 인버스,114800,8,3415,5,-45,-1.30,26835232,21605944,217700000,26835232,-1.30,124.20,12.33,12.33,92097356624,12.39,12.39,92097356624 +상상인증권,001290,9,837,2,156,22.91,25918944,296535,108337120,25918944,22.91,8740.60,23.92,23.92,21203346958,23.38,23.38,21203346958 +이화전기,024810,10,255,5,-40,-13.56,24744202,51282904,218948640,24744202,-13.56,48.25,11.30,11.30,8083562279,14.48,14.48,8083562279 +일승,333430,11,8050,2,1520,23.28,23920784,9315041,30726747,23920784,23.28,256.80,77.85,77.85,192313004140,77.75,77.75,192313004140 +한국선재,025550,12,4290,2,370,9.44,23774578,1563314,25514004,23774578,9.44,1520.78,93.18,93.18,108566716316,99.19,99.19,108566716316 +KODEX 2차전지산업레버리지,462330,13,1019,2,19,1.90,22152927,20057936,324800000,22152927,1.90,110.44,6.82,6.82,22495089986,6.80,6.80,22495089986 +대창솔루션,096350,14,524,2,33,6.72,22033726,4091620,184273811,22033726,6.72,538.51,11.96,11.96,11652253617,12.07,12.07,11652253617 +미투온,201490,15,6310,2,510,8.79,20450244,1283763,30390092,20450244,8.79,1592.99,67.29,67.29,130216462195,67.91,67.91,130216462195 +원익홀딩스,030530,16,11130,2,1790,19.16,18995734,2797307,77237981,18995734,19.16,679.07,24.59,24.59,208259967045,24.23,24.23,208259967045 +클로봇,466100,17,24450,2,2400,10.88,18710314,15234256,24764639,18710314,10.88,122.82,75.55,75.55,443973104650,73.32,73.32,443973104650 +동방선기,099410,18,5760,2,730,14.51,17373542,2921802,14000000,17373542,14.51,594.62,124.10,124.10,105899956020,131.32,131.32,105899956020 +KODEX 코스닥150선물인버스,251340,19,3342,5,-18,-0.54,14820789,22289396,79900000,14820789,-0.54,66.49,18.55,18.55,49756792837,18.63,18.63,49756792837 +KODEX 레버리지,122630,20,25865,2,585,2.31,14600220,12344004,85950000,14600220,2.31,118.28,16.99,16.99,374010384759,16.82,16.82,374010384759 +HJ중공업,097230,21,27175,5,-2025,-6.93,14237919,18617380,83274281,14237919,-6.93,76.48,17.10,17.10,395952388825,17.50,17.50,395952388825 +뉴로핏,380550,22,16130,2,2970,22.57,14218128,790799,11554087,14218128,22.57,1797.94,123.06,123.06,216029103585,115.92,115.92,216029103585 +케이에스피,073010,23,6810,5,-30,-0.44,13054822,6543712,40191250,13054822,-0.44,199.50,32.48,32.48,97389340130,35.58,35.58,97389340130 +KODEX 코스닥150레버리지,233740,24,9300,2,70,0.76,12655480,17009540,194200000,12655480,0.76,74.40,6.52,6.52,117132893899,6.49,6.49,117132893899 +우리기술,032820,25,4085,2,65,1.62,12618377,11237354,165530656,12618377,1.62,112.29,7.62,7.62,51369098572,7.60,7.60,51369098572 +오리엔탈정공,014940,26,11610,2,710,6.51,11585730,17329112,45573661,11585730,6.51,66.86,25.42,25.42,141209791135,26.69,26.69,141209791135 +삼성전자,005930,27,71250,2,1150,1.64,10865150,9263135,5919637922,10865150,1.64,117.29,0.18,0.18,769217567200,0.18,0.18,769217567200 +동방,004140,28,3260,2,55,1.72,10845737,5817690,47971766,10845737,1.72,186.43,22.61,22.61,37192973916,23.78,23.78,37192973916 +SK증권,001510,29,676,2,28,4.32,9122336,2247610,472590171,9122336,4.32,405.87,1.93,1.93,6156134917,1.93,1.93,6156134917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,68,2,1,1.49,8997648,15721846,633000000,8997648,1.49,57.23,1.42,1.42,611850224,1.42,1.42,611850224 diff --git a/top30/20250909/top30-av-20250909-145001.csv b/top30/20250909/top30-av-20250909-145001.csv new file mode 100644 index 000000000000..08a5a7eb88df --- /dev/null +++ b/top30/20250909/top30-av-20250909-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1246,5,-33,-2.58,281852438,165742864,1268900000,281852438,-2.58,170.05,22.21,22.21,355267850613,22.47,22.47,355267850613 +이트론,096040,2,4,5,-6,-60.00,205205401,175932640,906131295,205205401,-60.00,116.64,22.65,22.65,1203630785,33.21,33.21,1203630785 +엔케이,085310,3,1395,2,5,0.36,46075100,52126464,78880322,46075100,0.36,88.39,58.41,58.41,69056953159,62.76,62.76,69056953159 +KD,044180,4,966,2,199,25.95,40690514,19392232,26717799,40690514,25.95,209.83,152.30,152.30,37743989802,146.24,146.24,37743989802 +씨피시스템,413630,5,2540,2,130,5.39,37882590,20158904,36436626,37882590,5.39,187.92,103.97,103.97,100551352111,108.65,108.65,100551352111 +보성파워텍,006910,6,4310,2,355,8.98,33506437,2272404,49129824,33506437,8.98,1474.49,68.20,68.20,142934253931,67.50,67.50,142934253931 +이아이디,093230,7,79,5,-23,-22.55,30189814,32250652,254384360,30189814,-22.55,93.61,11.87,11.87,2574572230,12.81,12.81,2574572230 +상상인증권,001290,8,835,2,154,22.61,27282185,296535,108337120,27282185,22.61,9200.33,25.18,25.18,22324820970,24.68,24.68,22324820970 +KODEX 인버스,114800,9,3412,5,-48,-1.39,26944868,21605944,217700000,26944868,-1.39,124.71,12.38,12.38,92471539802,12.45,12.45,92471539802 +이화전기,024810,10,255,5,-40,-13.56,24744202,51282904,218948640,24744202,-13.56,48.25,11.30,11.30,8083562279,14.48,14.48,8083562279 +일승,333430,11,8060,2,1530,23.43,24353570,9315041,30726747,24353570,23.43,261.44,79.26,79.26,195807667260,79.06,79.06,195807667260 +한국선재,025550,12,4290,2,370,9.44,23857321,1563314,25514004,23857321,9.44,1526.07,93.51,93.51,108921439071,99.51,99.51,108921439071 +KODEX 2차전지산업레버리지,462330,13,1019,2,19,1.90,22325830,20057936,324800000,22325830,1.90,111.31,6.87,6.87,22671374631,6.85,6.85,22671374631 +대창솔루션,096350,14,527,2,36,7.33,22239470,4091620,184273811,22239470,7.33,543.54,12.07,12.07,11760852682,12.11,12.11,11760852682 +미투온,201490,15,6310,2,510,8.79,20554978,1283763,30390092,20554978,8.79,1601.15,67.64,67.64,130877102645,68.25,68.25,130877102645 +클로봇,466100,16,24450,2,2400,10.88,19269042,15234256,24764639,19269042,10.88,126.48,77.81,77.81,457540035475,75.56,75.56,457540035475 +원익홀딩스,030530,17,11100,2,1760,18.84,19183691,2797307,77237981,19183691,18.84,685.79,24.84,24.84,210348372650,24.53,24.53,210348372650 +동방선기,099410,18,5750,2,720,14.31,17486200,2921802,14000000,17486200,14.31,598.47,124.90,124.90,106548181320,132.36,132.36,106548181320 +뉴로핏,380550,19,15740,2,2580,19.60,14912535,790799,11554087,14912535,19.60,1885.76,129.07,129.07,227030619650,124.84,124.84,227030619650 +KODEX 레버리지,122630,20,25920,2,640,2.53,14910782,12344004,85950000,14910782,2.53,120.79,17.35,17.35,382055432090,17.15,17.15,382055432090 +KODEX 코스닥150선물인버스,251340,21,3342,5,-18,-0.54,14870230,22289396,79900000,14870230,-0.54,66.71,18.61,18.61,49922028778,18.70,18.70,49922028778 +HJ중공업,097230,22,27700,5,-1500,-5.14,14661671,18617380,83274281,14661671,-5.14,78.75,17.61,17.61,407610005250,17.67,17.67,407610005250 +케이에스피,073010,23,6840,3,0,0.00,13185041,6543712,40191250,13185041,0.00,201.49,32.81,32.81,98280914050,35.75,35.75,98280914050 +KODEX 코스닥150레버리지,233740,24,9315,2,85,0.92,12850632,17009540,194200000,12850632,0.92,75.55,6.62,6.62,118950122429,6.58,6.58,118950122429 +우리기술,032820,25,4090,2,70,1.74,12688704,11237354,165530656,12688704,1.74,112.92,7.67,7.67,51656763472,7.63,7.63,51656763472 +오리엔탈정공,014940,26,11570,2,670,6.15,11658614,17329112,45573661,11658614,6.15,67.28,25.58,25.58,142053456250,26.94,26.94,142053456250 +삼성전자,005930,27,71400,2,1300,1.85,11181934,9263135,5919637922,11181934,1.85,120.71,0.19,0.19,791813590600,0.19,0.19,791813590600 +동방,004140,28,3255,2,50,1.56,10882938,5817690,47971766,10882938,1.56,187.07,22.69,22.69,37314039711,23.90,23.90,37314039711 +SK증권,001510,29,673,2,25,3.86,9230072,2247610,472590171,9230072,3.86,410.66,1.95,1.95,6228540315,1.96,1.96,6228540315 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,68,2,1,1.49,8997648,15721846,633000000,8997648,1.49,57.23,1.42,1.42,611850224,1.42,1.42,611850224 diff --git a/top30/20250909/top30-av-20250909-150001.csv b/top30/20250909/top30-av-20250909-150001.csv new file mode 100644 index 000000000000..bd3faaf2acb3 --- /dev/null +++ b/top30/20250909/top30-av-20250909-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1244,5,-35,-2.74,291080702,165742864,1268900000,291080702,-2.74,175.62,22.94,22.94,366759017129,23.23,23.23,366759017129 +이트론,096040,2,3,5,-7,-70.00,238445217,175932640,906131295,238445217,-70.00,135.53,26.31,26.31,1303350233,47.95,47.95,1303350233 +엔케이,085310,3,1399,2,9,0.65,46222488,52126464,78880322,46222488,0.65,88.67,58.60,58.60,69263135669,62.76,62.76,69263135669 +KD,044180,4,948,2,181,23.60,41199907,19392232,26717799,41199907,23.60,212.46,154.20,154.20,38233190764,150.95,150.95,38233190764 +씨피시스템,413630,5,2545,2,135,5.60,37988882,20158904,36436626,37988882,5.60,188.45,104.26,104.26,100822586346,108.73,108.73,100822586346 +이아이디,093230,6,70,5,-32,-31.37,33736507,32250652,254384360,33736507,-31.37,104.61,13.26,13.26,2822840740,15.85,15.85,2822840740 +보성파워텍,006910,7,4280,2,325,8.22,33719574,2272404,49129824,33719574,8.22,1483.87,68.63,68.63,143849297184,68.41,68.41,143849297184 +KODEX 인버스,114800,8,3410,5,-50,-1.45,28108474,21605944,217700000,28108474,-1.45,130.10,12.91,12.91,96439261423,12.99,12.99,96439261423 +이화전기,024810,9,286,5,-9,-3.05,27786859,51282904,218948640,27786859,-3.05,54.18,12.69,12.69,8953762181,14.30,14.30,8953762181 +상상인증권,001290,10,833,2,152,22.32,27548074,296535,108337120,27548074,22.32,9289.99,25.43,25.43,22545573939,24.98,24.98,22545573939 +일승,333430,11,7920,2,1390,21.29,24674831,9315041,30726747,24674831,21.29,264.89,80.30,80.30,198379735465,81.52,81.52,198379735465 +한국선재,025550,12,4320,2,400,10.20,23985226,1563314,25514004,23985226,10.20,1534.26,94.01,94.01,109472093551,99.32,99.32,109472093551 +KODEX 2차전지산업레버리지,462330,13,1023,2,23,2.30,22550083,20057936,324800000,22550083,2.30,112.42,6.94,6.94,22900433615,6.89,6.89,22900433615 +대창솔루션,096350,14,528,2,37,7.54,22367136,4091620,184273811,22367136,7.54,546.66,12.14,12.14,11828194069,12.16,12.16,11828194069 +미투온,201490,15,6280,2,480,8.28,20690589,1283763,30390092,20690589,8.28,1611.71,68.08,68.08,131728855645,69.02,69.02,131728855645 +클로봇,466100,16,25100,2,3050,13.83,20417518,15234256,24764639,20417518,13.83,134.02,82.45,82.45,486153848800,78.21,78.21,486153848800 +원익홀딩스,030530,17,11120,2,1780,19.06,19331696,2797307,77237981,19331696,19.06,691.08,25.03,25.03,211992364780,24.68,24.68,211992364780 +동방선기,099410,18,5720,2,690,13.72,17565422,2921802,14000000,17565422,13.72,601.18,125.47,125.47,107003512185,133.62,133.62,107003512185 +KODEX 레버리지,122630,19,25965,2,685,2.71,15553184,12344004,85950000,15553184,2.71,126.00,18.10,18.10,398724919357,17.87,17.87,398724919357 +뉴로핏,380550,20,15760,2,2600,19.76,15405964,790799,11554087,15405964,19.76,1948.15,133.34,133.34,234871078190,128.98,128.98,234871078190 +KODEX 코스닥150선물인버스,251340,21,3340,5,-20,-0.60,15316644,22289396,79900000,15316644,-0.60,68.72,19.17,19.17,51413005793,19.27,19.27,51413005793 +HJ중공업,097230,22,27300,5,-1900,-6.51,14966050,18617380,83274281,14966050,-6.51,80.39,17.97,17.97,416006536275,18.30,18.30,416006536275 +케이에스피,073010,23,6850,2,10,0.15,13286506,6543712,40191250,13286506,0.15,203.04,33.06,33.06,98975794265,35.95,35.95,98975794265 +KODEX 코스닥150레버리지,233740,24,9330,2,100,1.08,13203640,17009540,194200000,13203640,1.08,77.62,6.80,6.80,122241264089,6.75,6.75,122241264089 +우리기술,032820,25,4095,2,75,1.87,12809781,11237354,165530656,12809781,1.87,113.99,7.74,7.74,52151829343,7.69,7.69,52151829343 +오리엔탈정공,014940,26,11520,2,620,5.69,11772584,17329112,45573661,11772584,5.69,67.94,25.83,25.83,143372174270,27.31,27.31,143372174270 +삼성전자,005930,27,71400,2,1300,1.85,11674069,9263135,5919637922,11674069,1.85,126.03,0.20,0.20,826959471950,0.20,0.20,826959471950 +동방,004140,28,3270,2,65,2.03,10948660,5817690,47971766,10948660,2.03,188.20,22.82,22.82,37528038706,23.92,23.92,37528038706 +삼현,437730,29,19330,1,4460,29.99,9497895,348624,31707567,9497895,29.99,2724.40,29.95,29.95,173280807725,28.27,28.27,173280807725 +KODEX 200,069500,30,44270,2,625,1.43,9345164,7216048,163350000,9345164,1.43,129.51,5.72,5.72,411775148848,5.69,5.69,411775148848 diff --git a/top30/20250909/top30-av-20250909-151001.csv b/top30/20250909/top30-av-20250909-151001.csv new file mode 100644 index 000000000000..248f70ad4e74 --- /dev/null +++ b/top30/20250909/top30-av-20250909-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1245,5,-34,-2.66,299379556,165742864,1268900000,299379556,-2.66,180.63,23.59,23.59,377089380265,23.87,23.87,377089380265 +이트론,096040,2,3,5,-7,-70.00,238445217,175932640,906131295,238445217,-70.00,135.53,26.31,26.31,1303350233,47.95,47.95,1303350233 +엔케이,085310,3,1397,2,7,0.50,46363589,52126464,78880322,46363589,0.50,88.94,58.78,58.78,69460379786,63.03,63.03,69460379786 +KD,044180,4,944,2,177,23.08,42444059,19392232,26717799,42444059,23.08,218.87,158.86,158.86,39391280713,156.18,156.18,39391280713 +씨피시스템,413630,5,2575,2,165,6.85,38208632,20158904,36436626,38208632,6.85,189.54,104.86,104.86,101387358781,108.06,108.06,101387358781 +보성파워텍,006910,6,4295,2,340,8.60,34015354,2272404,49129824,34015354,8.60,1496.89,69.24,69.24,145115862173,68.77,68.77,145115862173 +이아이디,093230,7,70,5,-32,-31.37,33736507,32250652,254384360,33736507,-31.37,104.61,13.26,13.26,2822840740,15.85,15.85,2822840740 +KODEX 인버스,114800,8,3410,5,-50,-1.45,28217088,21605944,217700000,28217088,-1.45,130.60,12.96,12.96,96809415688,13.04,13.04,96809415688 +상상인증권,001290,9,821,2,140,20.56,28073759,296535,108337120,28073759,20.56,9467.27,25.91,25.91,22979460533,25.84,25.84,22979460533 +이화전기,024810,10,286,5,-9,-3.05,27786859,51282904,218948640,27786859,-3.05,54.18,12.69,12.69,8953762181,14.30,14.30,8953762181 +일승,333430,11,8050,2,1520,23.28,25032619,9315041,30726747,25032619,23.28,268.73,81.47,81.47,201257438935,81.37,81.37,201257438935 +한국선재,025550,12,4340,2,420,10.71,24174834,1563314,25514004,24174834,10.71,1546.38,94.75,94.75,110293569138,99.61,99.61,110293569138 +KODEX 2차전지산업레버리지,462330,13,1025,2,25,2.50,23191541,20057936,324800000,23191541,2.50,115.62,7.14,7.14,23557598346,7.08,7.08,23557598346 +대창솔루션,096350,14,528,2,37,7.54,22729279,4091620,184273811,22729279,7.54,555.51,12.33,12.33,12020690066,12.35,12.35,12020690066 +클로봇,466100,15,24950,2,2900,13.15,21452168,15234256,24764639,21452168,13.15,140.82,86.62,86.62,512108053200,82.88,82.88,512108053200 +미투온,201490,16,6290,2,490,8.45,20833234,1283763,30390092,20833234,8.45,1622.83,68.55,68.55,132628061600,69.38,69.38,132628061600 +원익홀딩스,030530,17,11240,2,1900,20.34,19575084,2797307,77237981,19575084,20.34,699.78,25.34,25.34,214718371180,24.73,24.73,214718371180 +동방선기,099410,18,5760,2,730,14.51,17640079,2921802,14000000,17640079,14.51,603.74,126.00,126.00,107432515315,133.22,133.22,107432515315 +KODEX 레버리지,122630,19,25950,2,670,2.65,16176597,12344004,85950000,16176597,2.65,131.05,18.82,18.82,414908466251,18.60,18.60,414908466251 +KODEX 코스닥150선물인버스,251340,20,3340,5,-20,-0.60,15926973,22289396,79900000,15926973,-0.60,71.46,19.93,19.93,53450871493,20.03,20.03,53450871493 +뉴로핏,380550,21,15940,2,2780,21.12,15754759,790799,11554087,15754759,21.12,1992.26,136.36,136.36,240432102925,130.55,130.55,240432102925 +HJ중공업,097230,22,27500,5,-1700,-5.82,15145616,18617380,83274281,15145616,-5.82,81.35,18.19,18.19,420928150750,18.38,18.38,420928150750 +케이에스피,073010,23,6890,2,50,0.73,13466456,6543712,40191250,13466456,0.73,205.79,33.51,33.51,100210869240,36.19,36.19,100210869240 +KODEX 코스닥150레버리지,233740,24,9335,2,105,1.14,13456580,17009540,194200000,13456580,1.14,79.11,6.93,6.93,124601409005,6.87,6.87,124601409005 +우리기술,032820,25,4085,2,65,1.62,12940562,11237354,165530656,12940562,1.62,115.16,7.82,7.82,52686012088,7.79,7.79,52686012088 +삼성전자,005930,26,71400,2,1300,1.85,12168136,9263135,5919637922,12168136,1.85,131.36,0.21,0.21,862230997700,0.20,0.20,862230997700 +오리엔탈정공,014940,27,11700,2,800,7.34,11938593,17329112,45573661,11938593,7.34,68.89,26.20,26.20,145300897835,27.25,27.25,145300897835 +동방,004140,28,3260,2,55,1.72,10970370,5817690,47971766,10970370,1.72,188.57,22.87,22.87,37598745051,24.04,24.04,37598745051 +KODEX 200,069500,29,44260,2,615,1.41,9980269,7216048,163350000,9980269,1.41,138.31,6.11,6.11,439886024493,6.08,6.08,439886024493 +삼현,437730,30,19330,1,4460,29.99,9540004,348624,31707567,9540004,29.99,2736.47,30.09,30.09,174094774695,28.40,28.40,174094774695 diff --git a/top30/20250909/top30-av-20250909-152000.csv b/top30/20250909/top30-av-20250909-152000.csv new file mode 100644 index 000000000000..4b94a32cae01 --- /dev/null +++ b/top30/20250909/top30-av-20250909-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1244,5,-35,-2.74,306060959,165742864,1268900000,306060959,-2.74,184.66,24.12,24.12,385406563977,24.42,24.42,385406563977 +이트론,096040,2,3,5,-7,-70.00,238445217,175932640,906131295,238445217,-70.00,135.53,26.31,26.31,1303350233,47.95,47.95,1303350233 +엔케이,085310,3,1397,2,7,0.50,46602949,52126464,78880322,46602949,0.50,89.40,59.08,59.08,69794586099,63.34,63.34,69794586099 +KD,044180,4,916,2,149,19.43,43274378,19392232,26717799,43274378,19.43,223.15,161.97,161.97,40163076554,164.11,164.11,40163076554 +씨피시스템,413630,5,2580,2,170,7.05,38412930,20158904,36436626,38412930,7.05,190.55,105.42,105.42,101913835293,108.41,108.41,101913835293 +보성파워텍,006910,6,4315,2,360,9.10,34477206,2272404,49129824,34477206,9.10,1517.21,70.18,70.18,147099999806,69.39,69.39,147099999806 +이아이디,093230,7,70,5,-32,-31.37,33736507,32250652,254384360,33736507,-31.37,104.61,13.26,13.26,2822840740,15.85,15.85,2822840740 +KODEX 인버스,114800,8,3407,5,-53,-1.53,29213587,21605944,217700000,29213587,-1.53,135.21,13.42,13.42,100203104224,13.51,13.51,100203104224 +상상인증권,001290,9,825,2,144,21.15,28479252,296535,108337120,28479252,21.15,9604.01,26.29,26.29,23313250943,26.08,26.08,23313250943 +이화전기,024810,10,286,5,-9,-3.05,27786859,51282904,218948640,27786859,-3.05,54.18,12.69,12.69,8953762181,14.30,14.30,8953762181 +일승,333430,11,8020,2,1490,22.82,25835742,9315041,30726747,25835742,22.82,277.36,84.08,84.08,207758160230,84.31,84.31,207758160230 +한국선재,025550,12,4345,2,425,10.84,24327679,1563314,25514004,24327679,10.84,1556.16,95.35,95.35,110957528518,100.09,100.09,110957528518 +KODEX 2차전지산업레버리지,462330,13,1029,2,29,2.90,23955684,20057936,324800000,23955684,2.90,119.43,7.38,7.38,24343467097,7.28,7.28,24343467097 +대창솔루션,096350,14,528,2,37,7.54,23045709,4091620,184273811,23045709,7.54,563.24,12.51,12.51,12187136014,12.53,12.53,12187136014 +클로봇,466100,15,25600,2,3550,16.10,22721792,15234256,24764639,22721792,16.10,149.15,91.75,91.75,544215574025,85.84,85.84,544215574025 +미투온,201490,16,6310,2,510,8.79,21052225,1283763,30390092,21052225,8.79,1639.88,69.27,69.27,134010202465,69.88,69.88,134010202465 +원익홀딩스,030530,17,11240,2,1900,20.34,19774456,2797307,77237981,19774456,20.34,706.91,25.60,25.60,216962484975,24.99,24.99,216962484975 +동방선기,099410,18,5750,2,720,14.31,17752008,2921802,14000000,17752008,14.31,607.57,126.80,126.80,108076166685,134.26,134.26,108076166685 +KODEX 레버리지,122630,19,25945,2,665,2.63,16849981,12344004,85950000,16849981,2.63,136.50,19.60,19.60,432376174377,19.39,19.39,432376174377 +KODEX 코스닥150선물인버스,251340,20,3340,5,-20,-0.60,16366101,22289396,79900000,16366101,-0.60,73.43,20.48,20.48,54916645689,20.58,20.58,54916645689 +뉴로핏,380550,21,15710,2,2550,19.38,16261831,790799,11554087,16261831,19.38,2056.38,140.75,140.75,248484409145,136.89,136.89,248484409145 +HJ중공업,097230,22,27250,5,-1950,-6.68,15375814,18617380,83274281,15375814,-6.68,82.59,18.46,18.46,427224403200,18.83,18.83,427224403200 +KODEX 코스닥150레버리지,233740,23,9325,2,95,1.03,13994527,17009540,194200000,13994527,1.03,82.27,7.21,7.21,129620772498,7.16,7.16,129620772498 +케이에스피,073010,24,6890,2,50,0.73,13603878,6543712,40191250,13603878,0.73,207.89,33.85,33.85,101153451450,36.53,36.53,101153451450 +우리기술,032820,25,4105,2,85,2.11,13235909,11237354,165530656,13235909,2.11,117.78,8.00,8.00,53895863666,7.93,7.93,53895863666 +삼성전자,005930,26,71400,2,1300,1.85,12534125,9263135,5919637922,12534125,1.85,135.31,0.21,0.21,888358969000,0.21,0.21,888358969000 +오리엔탈정공,014940,27,11670,2,770,7.06,12199709,17329112,45573661,12199709,7.06,70.40,26.77,26.77,148353752050,27.89,27.89,148353752050 +동방,004140,28,3265,2,60,1.87,11027096,5817690,47971766,11027096,1.87,189.54,22.99,22.99,37783479031,24.12,24.12,37783479031 +KODEX 200,069500,29,44260,2,615,1.41,10486412,7216048,163350000,10486412,1.41,145.32,6.42,6.42,462285300215,6.39,6.39,462285300215 +삼현,437730,30,19330,1,4460,29.99,9547266,348624,31707567,9547266,29.99,2738.56,30.11,30.11,174235149155,28.43,28.43,174235149155 diff --git a/top30/20250909/top30-av-20250909-153001.csv b/top30/20250909/top30-av-20250909-153001.csv new file mode 100644 index 000000000000..b188de131836 --- /dev/null +++ b/top30/20250909/top30-av-20250909-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1244,5,-35,-2.74,306060959,165742864,1268900000,306060959,-2.74,184.66,24.12,24.12,385406563977,24.42,24.42,385406563977 +이트론,096040,2,3,5,-7,-70.00,238445217,175932640,906131295,238445217,-70.00,135.53,26.31,26.31,1303350233,47.95,47.95,1303350233 +엔케이,085310,3,1397,2,7,0.50,46602949,52126464,78880322,46602949,0.50,89.40,59.08,59.08,69794586099,63.34,63.34,69794586099 +KD,044180,4,916,2,149,19.43,43274378,19392232,26717799,43274378,19.43,223.15,161.97,161.97,40163076554,164.11,164.11,40163076554 +씨피시스템,413630,5,2580,2,170,7.05,38412930,20158904,36436626,38412930,7.05,190.55,105.42,105.42,101913835293,108.41,108.41,101913835293 +보성파워텍,006910,6,4315,2,360,9.10,34477206,2272404,49129824,34477206,9.10,1517.21,70.18,70.18,147099999806,69.39,69.39,147099999806 +이아이디,093230,7,70,5,-32,-31.37,33736507,32250652,254384360,33736507,-31.37,104.61,13.26,13.26,2822840740,15.85,15.85,2822840740 +KODEX 인버스,114800,8,3407,5,-53,-1.53,29213587,21605944,217700000,29213587,-1.53,135.21,13.42,13.42,100203104224,13.51,13.51,100203104224 +상상인증권,001290,9,825,2,144,21.15,28479252,296535,108337120,28479252,21.15,9604.01,26.29,26.29,23313250943,26.08,26.08,23313250943 +이화전기,024810,10,286,5,-9,-3.05,27786859,51282904,218948640,27786859,-3.05,54.18,12.69,12.69,8953762181,14.30,14.30,8953762181 +일승,333430,11,8020,2,1490,22.82,25835742,9315041,30726747,25835742,22.82,277.36,84.08,84.08,207758160230,84.31,84.31,207758160230 +한국선재,025550,12,4345,2,425,10.84,24327679,1563314,25514004,24327679,10.84,1556.16,95.35,95.35,110957528518,100.09,100.09,110957528518 +KODEX 2차전지산업레버리지,462330,13,1029,2,29,2.90,23955684,20057936,324800000,23955684,2.90,119.43,7.38,7.38,24343467097,7.28,7.28,24343467097 +대창솔루션,096350,14,528,2,37,7.54,23045709,4091620,184273811,23045709,7.54,563.24,12.51,12.51,12187136014,12.53,12.53,12187136014 +클로봇,466100,15,25600,2,3550,16.10,22721792,15234256,24764639,22721792,16.10,149.15,91.75,91.75,544215574025,85.84,85.84,544215574025 +미투온,201490,16,6310,2,510,8.79,21052225,1283763,30390092,21052225,8.79,1639.88,69.27,69.27,134010202465,69.88,69.88,134010202465 +원익홀딩스,030530,17,11240,2,1900,20.34,19774456,2797307,77237981,19774456,20.34,706.91,25.60,25.60,216962484975,24.99,24.99,216962484975 +동방선기,099410,18,5750,2,720,14.31,17752008,2921802,14000000,17752008,14.31,607.57,126.80,126.80,108076166685,134.26,134.26,108076166685 +KODEX 레버리지,122630,19,25940,2,660,2.61,17017980,12344004,85950000,17017980,2.61,137.86,19.80,19.80,436734068437,19.59,19.59,436734068437 +KODEX 코스닥150선물인버스,251340,20,3340,5,-20,-0.60,16366101,22289396,79900000,16366101,-0.60,73.43,20.48,20.48,54916645689,20.58,20.58,54916645689 +뉴로핏,380550,21,15710,2,2550,19.38,16261831,790799,11554087,16261831,19.38,2056.38,140.75,140.75,248484409145,136.89,136.89,248484409145 +HJ중공업,097230,22,27250,5,-1950,-6.68,15375814,18617380,83274281,15375814,-6.68,82.59,18.46,18.46,427224403200,18.83,18.83,427224403200 +KODEX 코스닥150레버리지,233740,23,9325,2,95,1.03,13994527,17009540,194200000,13994527,1.03,82.27,7.21,7.21,129620772498,7.16,7.16,129620772498 +케이에스피,073010,24,6890,2,50,0.73,13603878,6543712,40191250,13603878,0.73,207.89,33.85,33.85,101153451450,36.53,36.53,101153451450 +우리기술,032820,25,4105,2,85,2.11,13235909,11237354,165530656,13235909,2.11,117.78,8.00,8.00,53895863666,7.93,7.93,53895863666 +삼성전자,005930,26,71400,2,1300,1.85,12534125,9263135,5919637922,12534125,1.85,135.31,0.21,0.21,888358969000,0.21,0.21,888358969000 +오리엔탈정공,014940,27,11670,2,770,7.06,12199709,17329112,45573661,12199709,7.06,70.40,26.77,26.77,148353752050,27.89,27.89,148353752050 +동방,004140,28,3265,2,60,1.87,11027096,5817690,47971766,11027096,1.87,189.54,22.99,22.99,37783479031,24.12,24.12,37783479031 +KODEX 200,069500,29,44240,2,595,1.36,10548189,7216048,163350000,10548189,1.36,146.18,6.46,6.46,465018314695,6.43,6.43,465018314695 +삼현,437730,30,19330,1,4460,29.99,9547266,348624,31707567,9547266,29.99,2738.56,30.11,30.11,174235149155,28.43,28.43,174235149155 diff --git a/top30/20250909/top30-av-20250909-154000.csv b/top30/20250909/top30-av-20250909-154000.csv new file mode 100644 index 000000000000..dc296b2784b3 --- /dev/null +++ b/top30/20250909/top30-av-20250909-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,5,5,-5,-50.00,323363854,175932640,906131295,323363854,-50.00,183.80,35.69,35.69,1727943418,38.14,38.14,1727943418 +KODEX 200선물인버스2X,252670,2,1244,5,-35,-2.74,311413647,165742864,1268900000,311413647,-2.74,187.89,24.54,24.54,392065307849,24.84,24.84,392065307849 +엔케이,085310,3,1395,2,5,0.36,46757687,52126464,78880322,46757687,0.36,89.70,59.28,59.28,70010445609,63.62,63.62,70010445609 +KD,044180,4,916,2,149,19.43,43493326,19392232,26717799,43493326,19.43,224.28,162.79,162.79,40363632922,164.93,164.93,40363632922 +씨피시스템,413630,5,2595,2,185,7.68,38626005,20158904,36436626,38626005,7.68,191.61,106.01,106.01,102466764918,108.37,108.37,102466764918 +이아이디,093230,6,65,5,-37,-36.27,36848733,32250652,254384360,36848733,-36.27,114.26,14.49,14.49,3025135430,18.30,18.30,3025135430 +이화전기,024810,7,400,2,105,35.59,36120054,51282904,218948640,36120054,35.59,70.43,16.50,16.50,12287040181,14.03,14.03,12287040181 +보성파워텍,006910,8,4315,2,360,9.10,34701020,2272404,49129824,34701020,9.10,1527.06,70.63,70.63,148065757216,69.84,69.84,148065757216 +KODEX 인버스,114800,9,3405,5,-55,-1.59,31037955,21605944,217700000,31037955,-1.59,143.65,14.26,14.26,106415077264,14.36,14.36,106415077264 +상상인증권,001290,10,824,2,143,21.00,28654378,296535,108337120,28654378,21.00,9663.07,26.45,26.45,23457554767,26.28,26.28,23457554767 +일승,333430,11,8030,2,1500,22.97,25996238,9315041,30726747,25996238,22.97,279.08,84.60,84.60,209046943110,84.73,84.73,209046943110 +한국선재,025550,12,4355,2,435,11.10,24453659,1563314,25514004,24453659,11.10,1564.22,95.84,95.84,111506171418,100.35,100.35,111506171418 +KODEX 2차전지산업레버리지,462330,13,1030,2,30,3.00,24266232,20057936,324800000,24266232,3.00,120.98,7.47,7.47,24663331537,7.37,7.37,24663331537 +대창솔루션,096350,14,528,2,37,7.54,23175788,4091620,184273811,23175788,7.54,566.42,12.58,12.58,12255817726,12.60,12.60,12255817726 +클로봇,466100,15,25800,2,3750,17.01,23031837,15234256,24764639,23031837,17.01,151.18,93.00,93.00,552214735025,86.43,86.43,552214735025 +미투온,201490,16,6350,2,550,9.48,21203485,1283763,30390092,21203485,9.48,1651.67,69.77,69.77,134970703465,69.94,69.94,134970703465 +원익홀딩스,030530,17,11280,2,1940,20.77,19875385,2797307,77237981,19875385,20.77,710.52,25.73,25.73,218100964095,25.03,25.03,218100964095 +동방선기,099410,18,5750,2,720,14.31,17812331,2921802,14000000,17812331,14.31,609.64,127.23,127.23,108423023935,134.69,134.69,108423023935 +KODEX 코스닥150선물인버스,251340,19,3340,5,-20,-0.60,17046284,22289396,79900000,17046284,-0.60,76.48,21.33,21.33,57188456909,21.43,21.43,57188456909 +KODEX 레버리지,122630,20,25940,2,660,2.61,17034256,12344004,85950000,17034256,2.61,138.00,19.82,19.82,437156267877,19.61,19.61,437156267877 +뉴로핏,380550,21,15760,2,2600,19.76,16346444,790799,11554087,16346444,19.76,2067.08,141.48,141.48,249817910025,137.19,137.19,249817910025 +HJ중공업,097230,22,27250,5,-1950,-6.68,15466533,18617380,83274281,15466533,-6.68,83.08,18.57,18.57,429696495950,18.94,18.94,429696495950 +KODEX 코스닥150레버리지,233740,23,9315,2,85,0.92,14186285,17009540,194200000,14186285,0.92,83.40,7.30,7.30,131406998268,7.26,7.26,131406998268 +삼성전자,005930,24,71500,2,1400,2.00,14037067,9263135,5919637922,14037067,2.00,151.54,0.24,0.24,995819322000,0.24,0.24,995819322000 +케이에스피,073010,25,6920,2,80,1.17,13686922,6543712,40191250,13686922,1.17,209.16,34.05,34.05,101728115930,36.58,36.58,101728115930 +우리기술,032820,26,4100,2,80,1.99,13353777,11237354,165530656,13353777,1.99,118.83,8.07,8.07,54379122466,8.01,8.01,54379122466 +오리엔탈정공,014940,27,11730,2,830,7.61,12300448,17329112,45573661,12300448,7.61,70.98,26.99,26.99,149535420520,27.97,27.97,149535420520 +동방,004140,28,3270,2,65,2.03,11075497,5817690,47971766,11075497,2.03,190.38,23.09,23.09,37941750301,24.19,24.19,37941750301 +KODEX 200,069500,29,44240,2,595,1.36,10552427,7216048,163350000,10552427,1.36,146.24,6.46,6.46,465205803815,6.44,6.44,465205803815 +삼현,437730,30,19330,1,4460,29.99,9553975,348624,31707567,9553975,29.99,2740.48,30.13,30.13,174364834125,28.45,28.45,174364834125 diff --git a/top30/20250909/top30-av-20250909-155000.csv b/top30/20250909/top30-av-20250909-155000.csv new file mode 100644 index 000000000000..7090068a8021 --- /dev/null +++ b/top30/20250909/top30-av-20250909-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,5,5,-5,-50.00,325358511,175932640,906131295,325358511,-50.00,184.93,35.91,35.91,1737916703,38.36,38.36,1737916703 +KODEX 200선물인버스2X,252670,2,1244,5,-35,-2.74,311698673,165742864,1268900000,311698673,-2.74,188.06,24.56,24.56,392419880193,24.86,24.86,392419880193 +엔케이,085310,3,1395,2,5,0.36,46764944,52126464,78880322,46764944,0.36,89.71,59.29,59.29,70020569124,63.63,63.63,70020569124 +KD,044180,4,916,2,149,19.43,43501057,19392232,26717799,43501057,19.43,224.32,162.82,162.82,40370714518,164.96,164.96,40370714518 +씨피시스템,413630,5,2595,2,185,7.68,38644452,20158904,36436626,38644452,7.68,191.70,106.06,106.06,102514634883,108.42,108.42,102514634883 +이아이디,093230,6,65,5,-37,-36.27,36942523,32250652,254384360,36942523,-36.27,114.55,14.52,14.52,3031231780,18.33,18.33,3031231780 +이화전기,024810,7,400,2,105,35.59,36592248,51282904,218948640,36592248,35.59,71.35,16.71,16.71,12475917781,14.25,14.25,12475917781 +보성파워텍,006910,8,4315,2,360,9.10,34710612,2272404,49129824,34710612,9.10,1527.48,70.65,70.65,148107146696,69.86,69.86,148107146696 +KODEX 인버스,114800,9,3405,5,-55,-1.59,31227341,21605944,217700000,31227341,-1.59,144.53,14.34,14.34,107059936594,14.44,14.44,107059936594 +상상인증권,001290,10,824,2,143,21.00,28660538,296535,108337120,28660538,21.00,9665.15,26.45,26.45,23462630607,26.28,26.28,23462630607 +일승,333430,11,8030,2,1500,22.97,26024474,9315041,30726747,26024474,22.97,279.38,84.70,84.70,209273678190,84.82,84.82,209273678190 +한국선재,025550,12,4355,2,435,11.10,24473187,1563314,25514004,24473187,11.10,1565.47,95.92,95.92,111591215858,100.43,100.43,111591215858 +KODEX 2차전지산업레버리지,462330,13,1030,2,30,3.00,24267232,20057936,324800000,24267232,3.00,120.99,7.47,7.47,24664361537,7.37,7.37,24664361537 +대창솔루션,096350,14,528,2,37,7.54,23178959,4091620,184273811,23178959,7.54,566.50,12.58,12.58,12257492014,12.60,12.60,12257492014 +클로봇,466100,15,25800,2,3750,17.01,23126010,15234256,24764639,23126010,17.01,151.80,93.38,93.38,554644398425,86.81,86.81,554644398425 +미투온,201490,16,6350,2,550,9.48,21208125,1283763,30390092,21208125,9.48,1652.03,69.79,69.79,135000167465,69.96,69.96,135000167465 +원익홀딩스,030530,17,11280,2,1940,20.77,19876259,2797307,77237981,19876259,20.77,710.55,25.73,25.73,218110822815,25.03,25.03,218110822815 +동방선기,099410,18,5750,2,720,14.31,17813384,2921802,14000000,17813384,14.31,609.67,127.24,127.24,108429078685,134.69,134.69,108429078685 +KODEX 코스닥150선물인버스,251340,19,3340,5,-20,-0.60,17353344,22289396,79900000,17353344,-0.60,77.85,21.72,21.72,58214037309,21.81,21.81,58214037309 +KODEX 레버리지,122630,20,25940,2,660,2.61,17045967,12344004,85950000,17045967,2.61,138.09,19.83,19.83,437460051217,19.62,19.62,437460051217 +뉴로핏,380550,21,15760,2,2600,19.76,16357505,790799,11554087,16357505,19.76,2068.48,141.57,141.57,249992231385,137.29,137.29,249992231385 +HJ중공업,097230,22,27250,5,-1950,-6.68,15473613,18617380,83274281,15473613,-6.68,83.11,18.58,18.58,429889425950,18.94,18.94,429889425950 +KODEX 코스닥150레버리지,233740,23,9315,2,85,0.92,14189308,17009540,194200000,14189308,0.92,83.42,7.31,7.31,131435157513,7.27,7.27,131435157513 +삼성전자,005930,24,71500,2,1400,2.00,14037187,9263135,5919637922,14037187,2.00,151.54,0.24,0.24,995827902000,0.24,0.24,995827902000 +케이에스피,073010,25,6920,2,80,1.17,13694557,6543712,40191250,13694557,1.17,209.28,34.07,34.07,101780950130,36.60,36.60,101780950130 +우리기술,032820,26,4100,2,80,1.99,13358640,11237354,165530656,13358640,1.99,118.88,8.07,8.07,54399060766,8.02,8.02,54399060766 +오리엔탈정공,014940,27,11730,2,830,7.61,12300450,17329112,45573661,12300450,7.61,70.98,26.99,26.99,149535443980,27.97,27.97,149535443980 +동방,004140,28,3270,2,65,2.03,11075655,5817690,47971766,11075655,2.03,190.38,23.09,23.09,37942266961,24.19,24.19,37942266961 +KODEX 200,069500,29,44240,2,595,1.36,10554762,7216048,163350000,10554762,1.36,146.27,6.46,6.46,465309104215,6.44,6.44,465309104215 +삼현,437730,30,19330,1,4460,29.99,9554026,348624,31707567,9554026,29.99,2740.50,30.13,30.13,174365819955,28.45,28.45,174365819955 diff --git a/top30/20250909/top30-av-20250909-160000.csv b/top30/20250909/top30-av-20250909-160000.csv new file mode 100644 index 000000000000..54bb0b32ae53 --- /dev/null +++ b/top30/20250909/top30-av-20250909-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +KODEX 200선물인버스2X,252670,2,1244,5,-35,-2.74,311819315,165742864,1268900000,311819315,-2.74,188.13,24.57,24.57,392569958841,24.87,24.87,392569958841 +엔케이,085310,3,1395,2,5,0.36,46783209,52126464,78880322,46783209,0.36,89.75,59.31,59.31,70046048799,63.66,63.66,70046048799 +KD,044180,4,916,2,149,19.43,43509955,19392232,26717799,43509955,19.43,224.37,162.85,162.85,40378865086,164.99,164.99,40378865086 +씨피시스템,413630,5,2595,2,185,7.68,38647574,20158904,36436626,38647574,7.68,191.71,106.07,106.07,102522736473,108.43,108.43,102522736473 +이아이디,093230,6,65,5,-37,-36.27,36963578,32250652,254384360,36963578,-36.27,114.61,14.53,14.53,3032600355,18.34,18.34,3032600355 +이화전기,024810,7,400,2,105,35.59,36739962,51282904,218948640,36739962,35.59,71.64,16.78,16.78,12535003381,14.31,14.31,12535003381 +보성파워텍,006910,8,4315,2,360,9.10,34713828,2272404,49129824,34713828,9.10,1527.63,70.66,70.66,148121023736,69.87,69.87,148121023736 +KODEX 인버스,114800,9,3405,5,-55,-1.59,31264261,21605944,217700000,31264261,-1.59,144.70,14.36,14.36,107185649194,14.46,14.46,107185649194 +상상인증권,001290,10,824,2,143,21.00,28661064,296535,108337120,28661064,21.00,9665.32,26.46,26.46,23463064031,26.28,26.28,23463064031 +일승,333430,11,8030,2,1500,22.97,26038721,9315041,30726747,26038721,22.97,279.53,84.74,84.74,209388081600,84.86,84.86,209388081600 +한국선재,025550,12,4355,2,435,11.10,24474465,1563314,25514004,24474465,11.10,1565.55,95.93,95.93,111596781548,100.43,100.43,111596781548 +KODEX 2차전지산업레버리지,462330,13,1030,2,30,3.00,24267232,20057936,324800000,24267232,3.00,120.99,7.47,7.47,24664361537,7.37,7.37,24664361537 +대창솔루션,096350,14,528,2,37,7.54,23181599,4091620,184273811,23181599,7.54,566.56,12.58,12.58,12258885934,12.60,12.60,12258885934 +클로봇,466100,15,25800,2,3750,17.01,23159039,15234256,24764639,23159039,17.01,152.02,93.52,93.52,555496546625,86.94,86.94,555496546625 +미투온,201490,16,6350,2,550,9.48,21208884,1283763,30390092,21208884,9.48,1652.09,69.79,69.79,135004987115,69.96,69.96,135004987115 +원익홀딩스,030530,17,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +동방선기,099410,18,5750,2,720,14.31,17813385,2921802,14000000,17813385,14.31,609.67,127.24,127.24,108429084435,134.69,134.69,108429084435 +KODEX 코스닥150선물인버스,251340,19,3340,5,-20,-0.60,17353617,22289396,79900000,17353617,-0.60,77.86,21.72,21.72,58214949129,21.81,21.81,58214949129 +KODEX 레버리지,122630,20,25940,2,660,2.61,17046069,12344004,85950000,17046069,2.61,138.09,19.83,19.83,437462697097,19.62,19.62,437462697097 +뉴로핏,380550,21,15760,2,2600,19.76,16359663,790799,11554087,16359663,19.76,2068.75,141.59,141.59,250026241465,137.31,137.31,250026241465 +HJ중공업,097230,22,27250,5,-1950,-6.68,15479385,18617380,83274281,15479385,-6.68,83.14,18.59,18.59,430046712950,18.95,18.95,430046712950 +KODEX 코스닥150레버리지,233740,23,9315,2,85,0.92,14193884,17009540,194200000,14193884,0.92,83.45,7.31,7.31,131477782953,7.27,7.27,131477782953 +삼성전자,005930,24,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +케이에스피,073010,25,6920,2,80,1.17,13694932,6543712,40191250,13694932,1.17,209.28,34.07,34.07,101783545130,36.60,36.60,101783545130 +우리기술,032820,26,4100,2,80,1.99,13359646,11237354,165530656,13359646,1.99,118.89,8.07,8.07,54403185366,8.02,8.02,54403185366 +오리엔탈정공,014940,27,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +동방,004140,28,3270,2,65,2.03,11077945,5817690,47971766,11077945,2.03,190.42,23.09,23.09,37949755261,24.19,24.19,37949755261 +KODEX 200,069500,29,44240,2,595,1.36,10555468,7216048,163350000,10555468,1.36,146.28,6.46,6.46,465340337655,6.44,6.44,465340337655 +삼현,437730,30,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 diff --git a/top30/20250909/top30-av-20250909-161000.csv b/top30/20250909/top30-av-20250909-161000.csv new file mode 100644 index 000000000000..54bb0b32ae53 --- /dev/null +++ b/top30/20250909/top30-av-20250909-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +KODEX 200선물인버스2X,252670,2,1244,5,-35,-2.74,311819315,165742864,1268900000,311819315,-2.74,188.13,24.57,24.57,392569958841,24.87,24.87,392569958841 +엔케이,085310,3,1395,2,5,0.36,46783209,52126464,78880322,46783209,0.36,89.75,59.31,59.31,70046048799,63.66,63.66,70046048799 +KD,044180,4,916,2,149,19.43,43509955,19392232,26717799,43509955,19.43,224.37,162.85,162.85,40378865086,164.99,164.99,40378865086 +씨피시스템,413630,5,2595,2,185,7.68,38647574,20158904,36436626,38647574,7.68,191.71,106.07,106.07,102522736473,108.43,108.43,102522736473 +이아이디,093230,6,65,5,-37,-36.27,36963578,32250652,254384360,36963578,-36.27,114.61,14.53,14.53,3032600355,18.34,18.34,3032600355 +이화전기,024810,7,400,2,105,35.59,36739962,51282904,218948640,36739962,35.59,71.64,16.78,16.78,12535003381,14.31,14.31,12535003381 +보성파워텍,006910,8,4315,2,360,9.10,34713828,2272404,49129824,34713828,9.10,1527.63,70.66,70.66,148121023736,69.87,69.87,148121023736 +KODEX 인버스,114800,9,3405,5,-55,-1.59,31264261,21605944,217700000,31264261,-1.59,144.70,14.36,14.36,107185649194,14.46,14.46,107185649194 +상상인증권,001290,10,824,2,143,21.00,28661064,296535,108337120,28661064,21.00,9665.32,26.46,26.46,23463064031,26.28,26.28,23463064031 +일승,333430,11,8030,2,1500,22.97,26038721,9315041,30726747,26038721,22.97,279.53,84.74,84.74,209388081600,84.86,84.86,209388081600 +한국선재,025550,12,4355,2,435,11.10,24474465,1563314,25514004,24474465,11.10,1565.55,95.93,95.93,111596781548,100.43,100.43,111596781548 +KODEX 2차전지산업레버리지,462330,13,1030,2,30,3.00,24267232,20057936,324800000,24267232,3.00,120.99,7.47,7.47,24664361537,7.37,7.37,24664361537 +대창솔루션,096350,14,528,2,37,7.54,23181599,4091620,184273811,23181599,7.54,566.56,12.58,12.58,12258885934,12.60,12.60,12258885934 +클로봇,466100,15,25800,2,3750,17.01,23159039,15234256,24764639,23159039,17.01,152.02,93.52,93.52,555496546625,86.94,86.94,555496546625 +미투온,201490,16,6350,2,550,9.48,21208884,1283763,30390092,21208884,9.48,1652.09,69.79,69.79,135004987115,69.96,69.96,135004987115 +원익홀딩스,030530,17,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +동방선기,099410,18,5750,2,720,14.31,17813385,2921802,14000000,17813385,14.31,609.67,127.24,127.24,108429084435,134.69,134.69,108429084435 +KODEX 코스닥150선물인버스,251340,19,3340,5,-20,-0.60,17353617,22289396,79900000,17353617,-0.60,77.86,21.72,21.72,58214949129,21.81,21.81,58214949129 +KODEX 레버리지,122630,20,25940,2,660,2.61,17046069,12344004,85950000,17046069,2.61,138.09,19.83,19.83,437462697097,19.62,19.62,437462697097 +뉴로핏,380550,21,15760,2,2600,19.76,16359663,790799,11554087,16359663,19.76,2068.75,141.59,141.59,250026241465,137.31,137.31,250026241465 +HJ중공업,097230,22,27250,5,-1950,-6.68,15479385,18617380,83274281,15479385,-6.68,83.14,18.59,18.59,430046712950,18.95,18.95,430046712950 +KODEX 코스닥150레버리지,233740,23,9315,2,85,0.92,14193884,17009540,194200000,14193884,0.92,83.45,7.31,7.31,131477782953,7.27,7.27,131477782953 +삼성전자,005930,24,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +케이에스피,073010,25,6920,2,80,1.17,13694932,6543712,40191250,13694932,1.17,209.28,34.07,34.07,101783545130,36.60,36.60,101783545130 +우리기술,032820,26,4100,2,80,1.99,13359646,11237354,165530656,13359646,1.99,118.89,8.07,8.07,54403185366,8.02,8.02,54403185366 +오리엔탈정공,014940,27,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +동방,004140,28,3270,2,65,2.03,11077945,5817690,47971766,11077945,2.03,190.42,23.09,23.09,37949755261,24.19,24.19,37949755261 +KODEX 200,069500,29,44240,2,595,1.36,10555468,7216048,163350000,10555468,1.36,146.28,6.46,6.46,465340337655,6.44,6.44,465340337655 +삼현,437730,30,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 diff --git a/top30/20250909/top30-av-20250909-162000.csv b/top30/20250909/top30-av-20250909-162000.csv new file mode 100644 index 000000000000..6bc23bc7f8f0 --- /dev/null +++ b/top30/20250909/top30-av-20250909-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +KODEX 200선물인버스2X,252670,2,1244,5,-35,-2.74,312128993,165742864,1268900000,312128993,-2.74,188.32,24.60,24.60,392954888595,24.89,24.89,392954888595 +엔케이,085310,3,1395,2,5,0.36,46786188,52126464,78880322,46786188,0.36,89.76,59.31,59.31,70050204504,63.66,63.66,70050204504 +KD,044180,4,916,2,149,19.43,43518633,19392232,26717799,43518633,19.43,224.41,162.88,162.88,40386814134,165.02,165.02,40386814134 +씨피시스템,413630,5,2595,2,185,7.68,38651922,20158904,36436626,38651922,7.68,191.74,106.08,106.08,102533932573,108.44,108.44,102533932573 +이아이디,093230,6,65,5,-37,-36.27,36963578,32250652,254384360,36963578,-36.27,114.61,14.53,14.53,3032600355,18.34,18.34,3032600355 +이화전기,024810,7,400,2,105,35.59,36739962,51282904,218948640,36739962,35.59,71.64,16.78,16.78,12535003381,14.31,14.31,12535003381 +보성파워텍,006910,8,4315,2,360,9.10,34722930,2272404,49129824,34722930,9.10,1528.03,70.68,70.68,148160162336,69.89,69.89,148160162336 +KODEX 인버스,114800,9,3405,5,-55,-1.59,31304322,21605944,217700000,31304322,-1.59,144.89,14.38,14.38,107322056899,14.48,14.48,107322056899 +상상인증권,001290,10,824,2,143,21.00,28665229,296535,108337120,28665229,21.00,9666.73,26.46,26.46,23466487661,26.29,26.29,23466487661 +일승,333430,11,8030,2,1500,22.97,26049076,9315041,30726747,26049076,22.97,279.65,84.78,84.78,209471335800,84.90,84.90,209471335800 +한국선재,025550,12,4355,2,435,11.10,24488672,1563314,25514004,24488672,11.10,1566.46,95.98,95.98,111658653033,100.49,100.49,111658653033 +KODEX 2차전지산업레버리지,462330,13,1030,2,30,3.00,24268054,20057936,324800000,24268054,3.00,120.99,7.47,7.47,24665209841,7.37,7.37,24665209841 +대창솔루션,096350,14,528,2,37,7.54,23190829,4091620,184273811,23190829,7.54,566.79,12.58,12.58,12263750144,12.60,12.60,12263750144 +클로봇,466100,15,25800,2,3750,17.01,23181067,15234256,24764639,23181067,17.01,152.16,93.61,93.61,556065970425,87.03,87.03,556065970425 +미투온,201490,16,6350,2,550,9.48,21218896,1283763,30390092,21218896,9.48,1652.87,69.82,69.82,135068663435,69.99,69.99,135068663435 +원익홀딩스,030530,17,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +동방선기,099410,18,5750,2,720,14.31,17814216,2921802,14000000,17814216,14.31,609.70,127.24,127.24,108433870995,134.70,134.70,108433870995 +KODEX 코스닥150선물인버스,251340,19,3340,5,-20,-0.60,17550688,22289396,79900000,17550688,-0.60,78.74,21.97,21.97,58874151624,22.06,22.06,58874151624 +KODEX 레버리지,122630,20,25940,2,660,2.61,17058120,12344004,85950000,17058120,2.61,138.19,19.85,19.85,437775541057,19.64,19.64,437775541057 +뉴로핏,380550,21,15760,2,2600,19.76,16373978,790799,11554087,16373978,19.76,2070.56,141.72,141.72,250249555465,137.43,137.43,250249555465 +HJ중공업,097230,22,27250,5,-1950,-6.68,15493629,18617380,83274281,15493629,-6.68,83.22,18.61,18.61,430433437550,18.97,18.97,430433437550 +KODEX 코스닥150레버리지,233740,23,9315,2,85,0.92,14202724,17009540,194200000,14202724,0.92,83.50,7.31,7.31,131559994953,7.27,7.27,131559994953 +삼성전자,005930,24,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +케이에스피,073010,25,6920,2,80,1.17,13709317,6543712,40191250,13709317,1.17,209.50,34.11,34.11,101883952430,36.63,36.63,101883952430 +우리기술,032820,26,4100,2,80,1.99,13364495,11237354,165530656,13364495,1.99,118.93,8.07,8.07,54423066266,8.02,8.02,54423066266 +오리엔탈정공,014940,27,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +동방,004140,28,3270,2,65,2.03,11078558,5817690,47971766,11078558,2.03,190.43,23.09,23.09,37951759771,24.19,24.19,37951759771 +KODEX 200,069500,29,44240,2,595,1.36,10556139,7216048,163350000,10556139,1.36,146.29,6.46,6.46,465370029405,6.44,6.44,465370029405 +삼현,437730,30,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 diff --git a/top30/20250909/top30-av-20250909-163000.csv b/top30/20250909/top30-av-20250909-163000.csv new file mode 100644 index 000000000000..1683004ca1cd --- /dev/null +++ b/top30/20250909/top30-av-20250909-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +KODEX 200선물인버스2X,252670,2,1244,5,-35,-2.74,312441837,165742864,1268900000,312441837,-2.74,188.51,24.62,24.62,393343440843,24.92,24.92,393343440843 +엔케이,085310,3,1395,2,5,0.36,46790539,52126464,78880322,46790539,0.36,89.76,59.32,59.32,70056291553,63.67,63.67,70056291553 +KD,044180,4,916,2,149,19.43,43527310,19392232,26717799,43527310,19.43,224.46,162.92,162.92,40394692850,165.05,165.05,40394692850 +씨피시스템,413630,5,2595,2,185,7.68,38654012,20158904,36436626,38654012,7.68,191.75,106.09,106.09,102539335223,108.45,108.45,102539335223 +이아이디,093230,6,65,5,-37,-36.27,36963578,32250652,254384360,36963578,-36.27,114.61,14.53,14.53,3032600355,18.34,18.34,3032600355 +이화전기,024810,7,400,2,105,35.59,36739962,51282904,218948640,36739962,35.59,71.64,16.78,16.78,12535003381,14.31,14.31,12535003381 +보성파워텍,006910,8,4315,2,360,9.10,34732408,2272404,49129824,34732408,9.10,1528.44,70.70,70.70,148201012516,69.91,69.91,148201012516 +KODEX 인버스,114800,9,3405,5,-55,-1.59,31400783,21605944,217700000,31400783,-1.59,145.33,14.42,14.42,107650506604,14.52,14.52,107650506604 +상상인증권,001290,10,824,2,143,21.00,28679112,296535,108337120,28679112,21.00,9671.41,26.47,26.47,23477816189,26.30,26.30,23477816189 +일승,333430,11,8030,2,1500,22.97,26056088,9315041,30726747,26056088,22.97,279.72,84.80,84.80,209527712280,84.92,84.92,209527712280 +한국선재,025550,12,4355,2,435,11.10,24492452,1563314,25514004,24492452,11.10,1566.70,96.00,96.00,111675096033,100.51,100.51,111675096033 +KODEX 2차전지산업레버리지,462330,13,1030,2,30,3.00,24276530,20057936,324800000,24276530,3.00,121.03,7.47,7.47,24673957073,7.38,7.38,24673957073 +클로봇,466100,14,25800,2,3750,17.01,23219316,15234256,24764639,23219316,17.01,152.42,93.76,93.76,557050882175,87.19,87.19,557050882175 +대창솔루션,096350,15,528,2,37,7.54,23195814,4091620,184273811,23195814,7.54,566.91,12.59,12.59,12266357299,12.61,12.61,12266357299 +미투온,201490,16,6350,2,550,9.48,21223976,1283763,30390092,21223976,9.48,1653.26,69.84,69.84,135100972235,70.01,70.01,135100972235 +원익홀딩스,030530,17,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +동방선기,099410,18,5750,2,720,14.31,17820643,2921802,14000000,17820643,14.31,609.92,127.29,127.29,108471019055,134.75,134.75,108471019055 +KODEX 코스닥150선물인버스,251340,19,3340,5,-20,-0.60,17657832,22289396,79900000,17657832,-0.60,79.22,22.10,22.10,59232548304,22.20,22.20,59232548304 +KODEX 레버리지,122630,20,25940,2,660,2.61,17064488,12344004,85950000,17064488,2.61,138.24,19.85,19.85,437940854337,19.64,19.64,437940854337 +뉴로핏,380550,21,15760,2,2600,19.76,16382737,790799,11554087,16382737,19.76,2071.67,141.79,141.79,250386371045,137.51,137.51,250386371045 +HJ중공업,097230,22,27250,5,-1950,-6.68,15500653,18617380,83274281,15500653,-6.68,83.26,18.61,18.61,430623085550,18.98,18.98,430623085550 +KODEX 코스닥150레버리지,233740,23,9315,2,85,0.92,14217410,17009540,194200000,14217410,0.92,83.58,7.32,7.32,131696648183,7.28,7.28,131696648183 +삼성전자,005930,24,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +케이에스피,073010,25,6920,2,80,1.17,13726790,6543712,40191250,13726790,1.17,209.77,34.15,34.15,102005389780,36.68,36.68,102005389780 +우리기술,032820,26,4100,2,80,1.99,13368455,11237354,165530656,13368455,1.99,118.96,8.08,8.08,54439322066,8.02,8.02,54439322066 +오리엔탈정공,014940,27,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +동방,004140,28,3270,2,65,2.03,11081922,5817690,47971766,11081922,2.03,190.49,23.10,23.10,37962760051,24.20,24.20,37962760051 +KODEX 200,069500,29,44240,2,595,1.36,10556311,7216048,163350000,10556311,1.36,146.29,6.46,6.46,465377642125,6.44,6.44,465377642125 +삼현,437730,30,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 diff --git a/top30/20250909/top30-av-20250909-164000.csv b/top30/20250909/top30-av-20250909-164000.csv new file mode 100644 index 000000000000..fd9698a92bd7 --- /dev/null +++ b/top30/20250909/top30-av-20250909-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,5,5,-5,-50.00,342145903,175932640,906131295,342145903,-50.00,194.48,37.76,37.76,1837127228,40.55,40.55,1837127228 +KODEX 200선물인버스2X,252670,2,1244,5,-35,-2.74,312912421,165742864,1268900000,312912421,-2.74,188.79,24.66,24.66,393927906171,24.96,24.96,393927906171 +엔케이,085310,3,1395,2,5,0.36,46802888,52126464,78880322,46802888,0.36,89.79,59.33,59.33,70073740690,63.68,63.68,70073740690 +KD,044180,4,916,2,149,19.43,43544015,19392232,26717799,43544015,19.43,224.54,162.98,162.98,40409994630,165.12,165.12,40409994630 +이아이디,093230,5,65,5,-37,-36.27,40950333,32250652,254384360,40950333,-36.27,126.98,16.10,16.10,3367487775,20.37,20.37,3367487775 +씨피시스템,413630,6,2595,2,185,7.68,38659806,20158904,36436626,38659806,7.68,191.78,106.10,106.10,102554370653,108.46,108.46,102554370653 +이화전기,024810,7,400,2,105,35.59,37763611,51282904,218948640,37763611,35.59,73.64,17.25,17.25,13047851530,14.90,14.90,13047851530 +보성파워텍,006910,8,4315,2,360,9.10,34745652,2272404,49129824,34745652,9.10,1529.03,70.72,70.72,148258027936,69.93,69.93,148258027936 +KODEX 인버스,114800,9,3405,5,-55,-1.59,31407550,21605944,217700000,31407550,-1.59,145.37,14.43,14.43,107673548239,14.53,14.53,107673548239 +상상인증권,001290,10,824,2,143,21.00,28700533,296535,108337120,28700533,21.00,9678.63,26.49,26.49,23495274304,26.32,26.32,23495274304 +일승,333430,11,8030,2,1500,22.97,26061041,9315041,30726747,26061041,22.97,279.77,84.82,84.82,209567682990,84.94,84.94,209567682990 +한국선재,025550,12,4355,2,435,11.10,24500261,1563314,25514004,24500261,11.10,1567.20,96.03,96.03,111709065183,100.54,100.54,111709065183 +KODEX 2차전지산업레버리지,462330,13,1030,2,30,3.00,24290031,20057936,324800000,24290031,3.00,121.10,7.48,7.48,24687903606,7.38,7.38,24687903606 +클로봇,466100,14,25800,2,3750,17.01,23236362,15234256,24764639,23236362,17.01,152.53,93.83,93.83,557488112075,87.25,87.25,557488112075 +대창솔루션,096350,15,528,2,37,7.54,23197706,4091620,184273811,23197706,7.54,566.96,12.59,12.59,12267354383,12.61,12.61,12267354383 +미투온,201490,16,6350,2,550,9.48,21235029,1283763,30390092,21235029,9.48,1654.12,69.87,69.87,135171158785,70.05,70.05,135171158785 +원익홀딩스,030530,17,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +동방선기,099410,18,5750,2,720,14.31,17823693,2921802,14000000,17823693,14.31,610.02,127.31,127.31,108488648055,134.77,134.77,108488648055 +KODEX 코스닥150선물인버스,251340,19,3340,5,-20,-0.60,17787735,22289396,79900000,17787735,-0.60,79.80,22.26,22.26,59666424324,22.36,22.36,59666424324 +KODEX 레버리지,122630,20,25940,2,660,2.61,17070482,12344004,85950000,17070482,2.61,138.29,19.86,19.86,438096518517,19.65,19.65,438096518517 +뉴로핏,380550,21,15760,2,2600,19.76,16388758,790799,11554087,16388758,19.76,2072.43,141.84,141.84,250481262005,137.56,137.56,250481262005 +HJ중공업,097230,22,27250,5,-1950,-6.68,15509393,18617380,83274281,15509393,-6.68,83.31,18.62,18.62,430859065550,18.99,18.99,430859065550 +KODEX 코스닥150레버리지,233740,23,9315,2,85,0.92,14242375,17009540,194200000,14242375,0.92,83.73,7.33,7.33,131929321983,7.29,7.29,131929321983 +삼성전자,005930,24,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +케이에스피,073010,25,6920,2,80,1.17,13743389,6543712,40191250,13743389,1.17,210.02,34.19,34.19,102121250800,36.72,36.72,102121250800 +우리기술,032820,26,4100,2,80,1.99,13375348,11237354,165530656,13375348,1.99,119.03,8.08,8.08,54467617831,8.03,8.03,54467617831 +오리엔탈정공,014940,27,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +동방,004140,28,3270,2,65,2.03,11084023,5817690,47971766,11084023,2.03,190.52,23.11,23.11,37969640826,24.20,24.20,37969640826 +KODEX 200,069500,29,44240,2,595,1.36,10556648,7216048,163350000,10556648,1.36,146.29,6.46,6.46,465392557745,6.44,6.44,465392557745 +삼현,437730,30,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 diff --git a/top30/20250909/top30-av-20250909-165001.csv b/top30/20250909/top30-av-20250909-165001.csv new file mode 100644 index 000000000000..039faa3f76ad --- /dev/null +++ b/top30/20250909/top30-av-20250909-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이트론,096040,1,5,5,-5,-50.00,342145903,175932640,906131295,342145903,-50.00,194.48,37.76,37.76,1837127228,40.55,40.55,1837127228 +KODEX 200선물인버스2X,252670,2,1244,5,-35,-2.74,313246031,165742864,1268900000,313246031,-2.74,189.00,24.69,24.69,394342249791,24.98,24.98,394342249791 +엔케이,085310,3,1395,2,5,0.36,46812674,52126464,78880322,46812674,0.36,89.81,59.35,59.35,70087509592,63.69,63.69,70087509592 +KD,044180,4,916,2,149,19.43,43554132,19392232,26717799,43554132,19.43,224.60,163.02,163.02,40419261802,165.16,165.16,40419261802 +이아이디,093230,5,65,5,-37,-36.27,40950333,32250652,254384360,40950333,-36.27,126.98,16.10,16.10,3367487775,20.37,20.37,3367487775 +씨피시스템,413630,6,2595,2,185,7.68,38664945,20158904,36436626,38664945,7.68,191.80,106.12,106.12,102567706358,108.48,108.48,102567706358 +이화전기,024810,7,400,2,105,35.59,37763611,51282904,218948640,37763611,35.59,73.64,17.25,17.25,13047851530,14.90,14.90,13047851530 +보성파워텍,006910,8,4315,2,360,9.10,34755669,2272404,49129824,34755669,9.10,1529.47,70.74,70.74,148301101036,69.95,69.95,148301101036 +KODEX 인버스,114800,9,3405,5,-55,-1.59,31475680,21605944,217700000,31475680,-1.59,145.68,14.46,14.46,107905530889,14.56,14.56,107905530889 +상상인증권,001290,10,824,2,143,21.00,28710359,296535,108337120,28710359,21.00,9681.95,26.50,26.50,23503292320,26.33,26.33,23503292320 +일승,333430,11,8030,2,1500,22.97,26084117,9315041,30726747,26084117,22.97,280.02,84.89,84.89,209755060110,85.01,85.01,209755060110 +한국선재,025550,12,4355,2,435,11.10,24504697,1563314,25514004,24504697,11.10,1567.48,96.04,96.04,111728406143,100.55,100.55,111728406143 +KODEX 2차전지산업레버리지,462330,13,1030,2,30,3.00,24298196,20057936,324800000,24298196,3.00,121.14,7.48,7.48,24696338051,7.38,7.38,24696338051 +클로봇,466100,14,25800,2,3750,17.01,23265710,15234256,24764639,23265710,17.01,152.72,93.95,93.95,558240888275,87.37,87.37,558240888275 +대창솔루션,096350,15,528,2,37,7.54,23198206,4091620,184273811,23198206,7.54,566.97,12.59,12.59,12267617383,12.61,12.61,12267617383 +미투온,201490,16,6350,2,550,9.48,21264206,1283763,30390092,21264206,9.48,1656.40,69.97,69.97,135356140965,70.14,70.14,135356140965 +원익홀딩스,030530,17,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +KODEX 코스닥150선물인버스,251340,18,3340,5,-20,-0.60,17910810,22289396,79900000,17910810,-0.60,80.36,22.42,22.42,60077494824,22.51,22.51,60077494824 +동방선기,099410,19,5750,2,720,14.31,17826435,2921802,14000000,17826435,14.31,610.12,127.33,127.33,108504496815,134.79,134.79,108504496815 +KODEX 레버리지,122630,20,25940,2,660,2.61,17078555,12344004,85950000,17078555,2.61,138.36,19.87,19.87,438306255057,19.66,19.66,438306255057 +뉴로핏,380550,21,15760,2,2600,19.76,16394597,790799,11554087,16394597,19.76,2073.17,141.89,141.89,250572934305,137.61,137.61,250572934305 +HJ중공업,097230,22,27250,5,-1950,-6.68,15515457,18617380,83274281,15515457,-6.68,83.34,18.63,18.63,431023096750,18.99,18.99,431023096750 +KODEX 코스닥150레버리지,233740,23,9315,2,85,0.92,14250602,17009540,194200000,14250602,0.92,83.78,7.34,7.34,132005997623,7.30,7.30,132005997623 +삼성전자,005930,24,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +케이에스피,073010,25,6920,2,80,1.17,13760931,6543712,40191250,13760931,1.17,210.29,34.24,34.24,102243693960,36.76,36.76,102243693960 +우리기술,032820,26,4100,2,80,1.99,13382413,11237354,165530656,13382413,1.99,119.09,8.08,8.08,54496619656,8.03,8.03,54496619656 +오리엔탈정공,014940,27,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +동방,004140,28,3270,2,65,2.03,11086692,5817690,47971766,11086692,2.03,190.57,23.11,23.11,37978341766,24.21,24.21,37978341766 +KODEX 200,069500,29,44240,2,595,1.36,10558360,7216048,163350000,10558360,1.36,146.32,6.46,6.46,465468347985,6.44,6.44,465468347985 +금강공업,014280,30,5630,2,645,12.94,9562264,8202980,29329357,9562264,12.94,116.57,32.60,32.60,54213966832,32.83,32.83,54213966832 diff --git a/top30/20250909/top30-avtr-20250909-090001.csv b/top30/20250909/top30-avtr-20250909-090001.csv new file mode 100644 index 000000000000..a0873a3d0f9e --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +클로봇,466100,1,22300,2,250,1.13,85747,15234256,24764639,85747,1.13,0.56,0.35,0.35,1912047950,0.35,0.35,1912047950 +TIGER 코스닥150IT,261060,2,13850,2,40,0.29,722,2710,240000,722,0.29,26.64,0.30,0.30,9999700,0.30,0.30,9999700 +삼영엠텍,054540,3,12750,3,0,0.00,21395,1932851,13000000,21395,0.00,1.11,0.16,0.16,272786250,0.16,0.16,272786250 +이트론,096040,4,10,3,0,0.00,969458,175932640,906131295,969458,0.00,0.55,0.11,0.11,9694580,0.11,0.11,9694580 +HJ중공업,097230,5,29200,3,0,0.00,34014,18617380,83274281,34014,0.00,0.18,0.04,0.04,993208800,0.04,0.04,993208800 +KODEX 반도체,091160,6,38470,2,290,0.76,6427,600393,18350000,6427,0.76,1.07,0.04,0.04,246878520,0.03,0.03,246878520 +KODEX TRF7030,329670,7,19955,3,0,0.00,1000,21393,3500000,1000,0.00,4.67,0.03,0.03,19955000,0.03,0.03,19955000 +KIWOOM 글로벌전력GRID인프라,489860,8,12155,3,0,0.00,103,1473,450000,103,0.00,6.99,0.02,0.02,1251965,0.02,0.02,1251965 +동방,004140,9,3205,3,0,0.00,10150,5817690,47971766,10150,0.00,0.17,0.02,0.02,32530750,0.02,0.02,32530750 +KS인더스트리,101000,10,2120,3,0,0.00,7075,4583999,33446802,7075,0.00,0.15,0.02,0.02,14999000,0.02,0.02,14999000 +프로티나,468530,11,26600,3,0,0.00,2263,1731451,10871991,2263,0.00,0.13,0.02,0.02,60195800,0.02,0.02,60195800 +PS일렉트로닉스,332570,12,5520,3,0,0.00,8338,20434768,43258755,8338,0.00,0.04,0.02,0.02,46025760,0.02,0.02,46025760 +이화전기,024810,13,295,3,0,0.00,38095,51282904,218948640,38095,0.00,0.07,0.02,0.02,11238025,0.02,0.02,11238025 +지에프씨생명과학,388610,14,19470,3,0,0.00,827,308191,5235709,827,0.00,0.27,0.02,0.02,16101690,0.02,0.02,16101690 +엘앤케이바이오,156100,15,9220,3,0,0.00,2710,2715401,20183642,2710,0.00,0.10,0.01,0.01,24986200,0.01,0.01,24986200 +KODEX 코스닥150선물인버스,251340,16,3360,3,0,0.00,10002,22289396,79900000,10002,0.00,0.04,0.01,0.01,33606720,0.01,0.01,33606720 +신시웨이,290560,17,6960,3,0,0.00,442,2521,3727122,442,0.00,17.53,0.01,0.01,3076320,0.01,0.01,3076320 +스튜디오삼익,415380,18,4540,3,0,0.00,477,3709324,4054630,477,0.00,0.01,0.01,0.01,2165580,0.01,0.01,2165580 +이지트로닉스,377330,19,4900,3,0,0.00,943,550664,8139954,943,0.00,0.17,0.01,0.01,4620700,0.01,0.01,4620700 +한화오션,042660,20,111700,2,800,0.72,31520,2083291,306413394,31520,0.72,1.51,0.01,0.01,3545472000,0.01,0.01,3545472000 +이아이디,093230,21,102,3,0,0.00,24648,32250652,254384360,24648,0.00,0.08,0.01,0.01,2514096,0.01,0.01,2514096 +에스엠코어,007820,22,4360,3,0,0.00,1652,980821,20033946,1652,0.00,0.17,0.01,0.01,7202720,0.01,0.01,7202720 +한켐,457370,23,9600,5,-40,-0.41,661,49144,8027134,661,-0.41,1.35,0.01,0.01,6345600,0.01,0.01,6345600 +비엠티,086670,24,12500,3,0,0.00,666,124002,9125174,666,0.00,0.54,0.01,0.01,8325000,0.01,0.01,8325000 +오성첨단소재,052420,25,1892,3,0,0.00,6236,28384252,91170474,6236,0.00,0.02,0.01,0.01,11798512,0.01,0.01,11798512 +삼화네트웍스,046390,26,1489,3,0,0.00,2837,584704,43172933,2837,0.00,0.49,0.01,0.01,4224293,0.01,0.01,4224293 +캡스톤파트너스,452300,27,3060,3,0,0.00,882,64302,14119505,882,0.00,1.37,0.01,0.01,2698920,0.01,0.01,2698920 +코아스,071950,28,8480,3,0,0.00,203,689425,3290720,203,0.00,0.03,0.01,0.01,1721440,0.01,0.01,1721440 +현우산업,092300,29,3025,2,15,0.50,1113,373930,18672816,1113,0.50,0.30,0.01,0.01,3377935,0.01,0.01,3377935 +코리아써키트,007810,30,13260,2,160,1.22,1261,241197,23620751,1261,1.22,0.52,0.01,0.01,16646940,0.01,0.01,16646940 diff --git a/top30/20250909/top30-avtr-20250909-091001.csv b/top30/20250909/top30-avtr-20250909-091001.csv new file mode 100644 index 000000000000..af17ff59dee7 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,926,2,159,20.73,10826871,19392232,26717799,10826871,20.73,55.83,40.52,40.52,9445472754,38.18,38.18,9445472754 +씨피시스템,413630,2,2580,2,170,7.05,6402182,20158904,36436626,6402182,7.05,31.76,17.57,17.57,16637614973,17.70,17.70,16637614973 +동방선기,099410,3,6030,2,1000,19.88,2106420,2921802,14000000,2106420,19.88,72.09,15.05,15.05,11872360795,14.06,14.06,11872360795 +화승알앤에이,378850,4,3935,2,35,0.90,2230456,11738910,18993623,2230456,0.90,19.00,11.74,11.74,8859627964,11.85,11.85,8859627964 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,5,10270,2,280,2.80,337235,0,3000000,337235,2.80,0.00,11.24,11.24,3462764315,11.24,11.24,3462764315 +오아,342870,6,14980,5,-3250,-17.83,558475,0,5442619,558475,-17.83,0.00,10.26,10.26,9022947565,11.07,11.07,9022947565 +일승,333430,7,7400,2,870,13.32,3150997,9315041,30726747,3150997,13.32,33.83,10.25,10.25,22278386870,9.80,9.80,22278386870 +동일스틸럭스,023790,8,3640,1,840,30.00,2550214,5427502,26139617,2550214,30.00,46.99,9.76,9.76,8724088945,9.17,9.17,8724088945 +비츠로시스,054220,9,424,2,51,13.67,4362520,1616166,59953081,4362520,13.67,269.93,7.28,7.28,1858000596,7.31,7.31,1858000596 +미투온,201490,10,6290,2,490,8.45,2135399,1283763,30390092,2135399,8.45,166.34,7.03,7.03,13217745200,6.91,6.91,13217745200 +동방,004140,11,3470,2,265,8.27,3259895,5817690,47971766,3259895,8.27,56.03,6.80,6.80,11271264051,6.77,6.77,11271264051 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,35445,2,350,1.00,63564,107056,1000000,63564,1.00,59.37,6.36,6.36,2243578835,6.33,6.33,2243578835 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10300,2,60,0.59,60598,174780,1000000,60598,0.59,34.67,6.06,6.06,623505175,6.05,6.05,623505175 +한라IMS,092460,14,18780,2,780,4.33,1004660,6729788,17109680,1004660,4.33,14.93,5.87,5.87,18900866700,5.88,5.88,18900866700 +HANARO 글로벌금채굴기업,473640,15,23730,5,-65,-0.27,37704,99342,700000,37704,-0.27,37.95,5.39,5.39,894975566,5.39,5.39,894975566 +오리엔탈정공,014940,16,12790,2,1890,17.34,2333140,17329112,45573661,2333140,17.34,13.46,5.12,5.12,29700434595,5.10,5.10,29700434595 +한선엔지니어링,452280,17,9420,2,1250,15.30,864069,176211,17268150,864069,15.30,490.36,5.00,5.00,7943878950,4.88,4.88,7943878950 +1Q 샤오미밸류체인액티브,0094X0,18,10065,2,35,0.35,44831,256290,900000,44831,0.35,17.49,4.98,4.98,452145020,4.99,4.99,452145020 +에스엔시스,0008Z0,19,55300,2,4100,8.01,462157,331828,9436564,462157,8.01,139.28,4.90,4.90,25842268700,4.95,4.95,25842268700 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10280,5,-10,-0.10,43888,79049,900000,43888,-0.10,55.52,4.88,4.88,452046085,4.89,4.89,452046085 +KS인더스트리,101000,21,2255,2,135,6.37,1628158,4583999,33446802,1628158,6.37,35.52,4.87,4.87,3702184273,4.91,4.91,3702184273 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,13480,2,40,0.30,47440,101415,1000000,47440,0.30,46.78,4.74,4.74,639796635,4.75,4.75,639796635 +화인베스틸,133820,23,2605,2,190,7.87,1457564,4095539,30826118,1457564,7.87,35.59,4.73,4.73,3734565435,4.65,4.65,3734565435 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19025,2,310,1.66,46042,116060,1000000,46042,1.66,39.67,4.60,4.60,879994630,4.63,4.63,879994630 +스튜디오삼익,415380,25,4485,5,-55,-1.21,180412,3709324,4054630,180412,-1.21,4.86,4.45,4.45,815300125,4.48,4.48,815300125 +현대힘스,460930,26,31700,2,1900,6.38,1513794,4488405,35479871,1513794,6.38,33.73,4.27,4.27,47404790250,4.21,4.21,47404790250 +KoAct 브로드컴밸류체인액티브,0051A0,27,13180,2,150,1.15,31045,25461,750000,31045,1.15,121.93,4.14,4.14,408464660,4.13,4.13,408464660 +삼현,437730,28,18300,2,3430,23.07,1285330,348624,31707567,1285330,23.07,368.69,4.05,4.05,23141408770,3.99,3.99,23141408770 +SOL 미국S&P500미국채혼합50,0080X0,29,10410,5,-5,-0.05,57809,142949,1600000,57809,-0.05,40.44,3.61,3.61,602290575,3.62,3.62,602290575 +TIMEFOLIO 미국S&P500액티브,426020,30,24140,2,50,0.21,83428,83969,2340000,83428,0.21,99.36,3.57,3.57,2018971240,3.57,3.57,2018971240 diff --git a/top30/20250909/top30-avtr-20250909-092001.csv b/top30/20250909/top30-avtr-20250909-092001.csv new file mode 100644 index 000000000000..83f248f76c0b --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,964,2,197,25.68,16677100,19392232,26717799,16677100,25.68,86.00,62.42,62.42,15019787488,58.32,58.32,15019787488 +동방선기,099410,2,6100,2,1070,21.27,4707213,2921802,14000000,4707213,21.27,161.11,33.62,33.62,27817806640,32.57,32.57,27817806640 +씨피시스템,413630,3,2630,2,220,9.13,8780734,20158904,36436626,8780734,9.13,43.56,24.10,24.10,22790682422,23.78,23.78,22790682422 +일승,333430,4,7860,2,1330,20.37,7288413,9315041,30726747,7288413,20.37,78.24,23.72,23.72,54267859290,22.47,22.47,54267859290 +오아,342870,5,15140,5,-3090,-16.95,997303,0,5442619,997303,-16.95,0.00,18.32,18.32,15614570435,18.95,18.95,15614570435 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,6,10295,2,305,3.05,436965,0,3000000,436965,3.05,0.00,14.57,14.57,4487493465,14.53,14.53,4487493465 +화승알앤에이,378850,7,3825,5,-75,-1.92,2660646,11738910,18993623,2660646,-1.92,22.67,14.01,14.01,10522161553,14.48,14.48,10522161553 +미투온,201490,8,6400,2,600,10.34,3716679,1283763,30390092,3716679,10.34,289.51,12.23,12.23,23204961930,11.93,11.93,23204961930 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,18975,2,260,1.39,109658,116060,1000000,109658,1.39,94.48,10.97,10.97,2086616800,11.00,11.00,2086616800 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,35425,2,330,0.94,106511,107056,1000000,106511,0.94,99.49,10.65,10.65,3764964340,10.63,10.63,3764964340 +동일스틸럭스,023790,11,3640,1,840,30.00,2684518,5427502,26139617,2684518,30.00,49.46,10.27,10.27,9212955505,9.68,9.68,9212955505 +동방,004140,12,3460,2,255,7.96,4808624,5817690,47971766,4808624,7.96,82.66,10.02,10.02,16689318814,10.05,10.05,16689318814 +현대힘스,460930,13,32600,2,2800,9.40,3397068,4488405,35479871,3397068,9.40,75.69,9.57,9.57,109068723825,9.43,9.43,109068723825 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10290,2,50,0.49,92715,174780,1000000,92715,0.49,53.05,9.27,9.27,954680924,9.28,9.28,954680924 +HANARO 글로벌금채굴기업,473640,15,24020,2,225,0.95,64404,99342,700000,64404,0.95,64.83,9.20,9.20,1531986114,9.11,9.11,1531986114 +비츠로시스,054220,16,416,2,43,11.53,5483944,1616166,59953081,5483944,11.53,339.32,9.15,9.15,2329232317,9.34,9.34,2329232317 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10280,5,-10,-0.10,76180,79049,900000,76180,-0.10,96.37,8.46,8.46,784413345,8.48,8.48,784413345 +화인베스틸,133820,18,2730,2,315,13.04,2538412,4095539,30826118,2538412,13.04,61.98,8.23,8.23,6681347809,7.94,7.94,6681347809 +한라IMS,092460,19,18550,2,550,3.06,1365776,6729788,17109680,1365776,3.06,20.29,7.98,7.98,25623189650,8.07,8.07,25623189650 +오리엔탈정공,014940,20,12560,2,1660,15.23,3600013,17329112,45573661,3600013,15.23,20.77,7.90,7.90,45751839710,7.99,7.99,45751839710 +KS인더스트리,101000,21,2305,2,185,8.73,2623635,4583999,33446802,2623635,8.73,57.23,7.84,7.84,6001367608,7.78,7.78,6001367608 +엔케이,085310,22,1478,2,88,6.33,5716681,52126464,78880322,5716681,6.33,10.97,7.25,7.25,8223584487,7.05,7.05,8223584487 +한선엔지니어링,452280,23,9300,2,1130,13.83,1223319,176211,17268150,1223319,13.83,694.24,7.08,7.08,11325194045,7.05,7.05,11325194045 +1Q 샤오미밸류체인액티브,0094X0,24,10070,2,40,0.40,60627,256290,900000,60627,0.40,23.66,6.74,6.74,611266935,6.74,6.74,611266935 +에스엔시스,0008Z0,25,54900,2,3700,7.23,620875,331828,9436564,620875,7.23,187.11,6.58,6.58,34526106350,6.66,6.66,34526106350 +한라캐스트,125490,26,5760,2,260,4.73,2193388,5942546,36502352,2193388,4.73,36.91,6.01,6.01,12471379900,5.93,5.93,12471379900 +케이에스피,073010,27,7680,2,840,12.28,2401948,6543712,40191250,2401948,12.28,36.71,5.98,5.98,17641441245,5.72,5.72,17641441245 +KoAct 브로드컴밸류체인액티브,0051A0,28,13260,2,230,1.77,43384,25461,750000,43384,1.77,170.39,5.78,5.78,571656800,5.75,5.75,571656800 +삼현,437730,29,17930,2,3060,20.58,1822005,348624,31707567,1822005,20.58,522.63,5.75,5.75,32870769715,5.78,5.78,32870769715 +한국선재,025550,30,4090,2,170,4.34,1400137,1563314,25514004,1400137,4.34,89.56,5.49,5.49,5721052843,5.48,5.48,5721052843 diff --git a/top30/20250909/top30-avtr-20250909-093001.csv b/top30/20250909/top30-avtr-20250909-093001.csv new file mode 100644 index 000000000000..87f35666a331 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,941,2,174,22.69,19249503,19392232,26717799,19249503,22.69,99.26,72.05,72.05,17444290691,69.38,69.38,17444290691 +동방선기,099410,2,6020,2,990,19.68,5497672,2921802,14000000,5497672,19.68,188.16,39.27,39.27,32592498320,38.67,38.67,32592498320 +일승,333430,3,8290,2,1760,26.95,10721342,9315041,30726747,10721342,26.95,115.10,34.89,34.89,82298908025,32.31,32.31,82298908025 +씨피시스템,413630,4,2640,2,230,9.54,12634075,20158904,36436626,12634075,9.54,62.67,34.67,34.67,32904815389,34.21,34.21,32904815389 +오아,342870,5,15040,5,-3190,-17.50,1415187,0,5442619,1415187,-17.50,0.00,26.00,26.00,22024702920,26.91,26.91,22024702920 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,6,10265,2,275,2.75,557192,0,3000000,557192,2.75,0.00,18.57,18.57,5722817830,18.58,18.58,5722817830 +미투온,201490,7,6340,2,540,9.31,5289588,1283763,30390092,5289588,9.31,412.04,17.41,17.41,33224325455,17.24,17.24,33224325455 +화승알앤에이,378850,8,3875,5,-25,-0.64,2927031,11738910,18993623,2927031,-0.64,24.93,15.41,15.41,11543887440,15.68,15.68,11543887440 +엔케이,085310,9,1493,2,103,7.41,12009616,52126464,78880322,12009616,7.41,23.04,15.23,15.23,17690648079,15.02,15.02,17690648079 +현대힘스,460930,10,32350,2,2550,8.56,4282139,4488405,35479871,4282139,8.56,95.40,12.07,12.07,138021336875,12.03,12.03,138021336875 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,35145,2,50,0.14,117105,107056,1000000,117105,0.14,109.39,11.71,11.71,4139190745,11.78,11.78,4139190745 +오리엔트정공,065500,12,3335,2,275,8.99,3675016,7133703,31742912,3675016,8.99,51.52,11.58,11.58,12124340184,11.45,11.45,12124340184 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,18970,2,255,1.36,113874,116060,1000000,113874,1.36,98.12,11.39,11.39,2166604860,11.42,11.42,2166604860 +동방,004140,14,3450,2,245,7.64,5377435,5817690,47971766,5377435,7.64,92.43,11.21,11.21,18656473329,11.27,11.27,18656473329 +동일스틸럭스,023790,15,3640,1,840,30.00,2698782,5427502,26139617,2698782,30.00,49.72,10.32,10.32,9264876465,9.74,9.74,9264876465 +비츠로시스,054220,16,405,2,32,8.58,6112938,1616166,59953081,6112938,8.58,378.24,10.20,10.20,2586790909,10.65,10.65,2586790909 +HANARO 글로벌금채굴기업,473640,17,24025,2,230,0.97,68469,99342,700000,68469,0.97,68.92,9.78,9.78,1629628036,9.69,9.69,1629628036 +오리엔탈정공,014940,18,12340,2,1440,13.21,4308912,17329112,45573661,4308912,13.21,24.87,9.45,9.45,54582126165,9.71,9.71,54582126165 +화인베스틸,133820,19,2645,2,230,9.52,2907037,4095539,30826118,2907037,9.52,70.98,9.43,9.43,7667288649,9.40,9.40,7667288649 +한라IMS,092460,20,18680,2,680,3.78,1605793,6729788,17109680,1605793,3.78,23.86,9.39,9.39,30105560510,9.42,9.42,30105560510 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10300,2,60,0.59,92745,174780,1000000,92745,0.59,53.06,9.27,9.27,954989924,9.27,9.27,954989924 +케이에스피,073010,22,7850,2,1010,14.77,3577957,6543712,40191250,3577957,14.77,54.68,8.90,8.90,26657869605,8.45,8.45,26657869605 +KS인더스트리,101000,23,2320,2,200,9.43,2904691,4583999,33446802,2904691,9.43,63.37,8.68,8.68,6649158095,8.57,8.57,6649158095 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10275,5,-15,-0.15,76634,79049,900000,76634,-0.15,96.94,8.51,8.51,789079665,8.53,8.53,789079665 +한선엔지니어링,452280,25,9100,2,930,11.38,1423606,176211,17268150,1423606,11.38,807.90,8.24,8.24,13159491690,8.37,8.37,13159491690 +한라캐스트,125490,26,5690,2,190,3.45,3001143,5942546,36502352,3001143,3.45,50.50,8.22,8.22,17118400640,8.24,8.24,17118400640 +케이프,064820,27,12630,2,1750,16.08,2347686,2379078,30901728,2347686,16.08,98.68,7.60,7.60,28098365910,7.20,7.20,28098365910 +에스엠코어,007820,28,4655,2,295,6.77,1493489,980821,20033946,1493489,6.77,152.27,7.45,7.45,6878875188,7.38,7.38,6878875188 +에스엔시스,0008Z0,29,54000,2,2800,5.47,698456,331828,9436564,698456,5.47,210.49,7.40,7.40,38711118150,7.60,7.60,38711118150 +1Q 샤오미밸류체인액티브,0094X0,30,10080,2,50,0.50,63394,256290,900000,63394,0.50,24.74,7.04,7.04,639121650,7.04,7.04,639121650 diff --git a/top30/20250909/top30-avtr-20250909-094002.csv b/top30/20250909/top30-avtr-20250909-094002.csv new file mode 100644 index 000000000000..86423a3b3cb5 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,943,2,176,22.95,20717204,19392232,26717799,20717204,22.95,106.83,77.54,77.54,18827275911,74.73,74.73,18827275911 +동방선기,099410,2,5910,2,880,17.50,6007151,2921802,14000000,6007151,17.50,205.60,42.91,42.91,35628815510,43.06,43.06,35628815510 +씨피시스템,413630,3,2645,2,235,9.75,14649570,20158904,36436626,14649570,9.75,72.67,40.21,40.21,38224490181,39.66,39.66,38224490181 +일승,333430,4,8210,2,1680,25.73,11973902,9315041,30726747,11973902,25.73,128.54,38.97,38.97,92635790590,36.72,36.72,92635790590 +오아,342870,5,15130,5,-3100,-17.00,1526468,0,5442619,1526468,-17.00,0.00,28.05,28.05,23713273195,28.80,28.80,23713273195 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,6,10270,2,280,2.80,657903,0,3000000,657903,2.80,0.00,21.93,21.93,6756935665,21.93,21.93,6756935665 +미투온,201490,7,6310,2,510,8.79,5749236,1283763,30390092,5749236,8.79,447.84,18.92,18.92,36131989360,18.84,18.84,36131989360 +엔케이,085310,8,1472,2,82,5.90,14203096,52126464,78880322,14203096,5.90,27.25,18.01,18.01,20947843211,18.04,18.04,20947843211 +화승알앤에이,378850,9,3845,5,-55,-1.41,3041391,11738910,18993623,3041391,-1.41,25.91,16.01,16.01,11983058434,16.41,16.41,11983058434 +케이에스피,073010,10,7910,2,1070,15.64,5586081,6543712,40191250,5586081,15.64,85.37,13.90,13.90,42753776195,13.45,13.45,42753776195 +오리엔트정공,065500,11,3240,2,180,5.88,4342706,7133703,31742912,4342706,5.88,60.88,13.68,13.68,14318138175,13.92,13.92,14318138175 +현대힘스,460930,12,32050,2,2250,7.55,4800578,4488405,35479871,4800578,7.55,106.96,13.53,13.53,154628077400,13.60,13.60,154628077400 +동방,004140,13,3410,2,205,6.40,6181406,5817690,47971766,6181406,6.40,106.25,12.89,12.89,21401973156,13.08,13.08,21401973156 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,34710,5,-385,-1.10,117261,107056,1000000,117261,-1.10,109.53,11.73,11.73,4144618655,11.94,11.94,4144618655 +1Q 샤오미밸류체인액티브,0094X0,15,10075,2,45,0.45,103018,256290,900000,103018,0.45,40.20,11.45,11.45,1038577127,11.45,11.45,1038577127 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,18970,2,255,1.36,113874,116060,1000000,113874,1.36,98.12,11.39,11.39,2166604860,11.42,11.42,2166604860 +오리엔탈정공,014940,17,12240,2,1340,12.29,5039032,17329112,45573661,5039032,12.29,29.08,11.06,11.06,63485485445,11.38,11.38,63485485445 +비츠로시스,054220,18,407,2,34,9.12,6616233,1616166,59953081,6616233,9.12,409.38,11.04,11.04,2790623558,11.44,11.44,2790623558 +한라IMS,092460,19,18610,2,610,3.39,1789436,6729788,17109680,1789436,3.39,26.59,10.46,10.46,33547194260,10.54,10.54,33547194260 +동일스틸럭스,023790,20,3640,1,840,30.00,2705043,5427502,26139617,2705043,30.00,49.84,10.35,10.35,9287666505,9.76,9.76,9287666505 +케이프,064820,21,11965,2,1085,9.97,3171517,2379078,30901728,3171517,9.97,133.31,10.26,10.26,38245262735,10.34,10.34,38245262735 +HANARO 글로벌금채굴기업,473640,22,24025,2,230,0.97,71470,99342,700000,71470,0.97,71.94,10.21,10.21,1701739705,10.12,10.12,1701739705 +화인베스틸,133820,23,2600,2,185,7.66,3112145,4095539,30826118,3112145,7.66,75.99,10.10,10.10,8206454988,10.24,10.24,8206454988 +클로봇,466100,24,22950,2,900,4.08,2336679,15234256,24764639,2336679,4.08,15.34,9.44,9.44,51826073925,9.12,9.12,51826073925 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10315,2,75,0.73,92930,174780,1000000,92930,0.73,53.17,9.29,9.29,956897509,9.28,9.28,956897509 +디케이락,105740,26,11080,2,1430,14.82,933795,136039,10168513,933795,14.82,686.42,9.18,9.18,9820502730,8.72,8.72,9820502730 +KS인더스트리,101000,27,2280,2,160,7.55,3061251,4583999,33446802,3061251,7.55,66.78,9.15,9.15,7007527630,9.19,9.19,7007527630 +한라캐스트,125490,28,5760,2,260,4.73,3319053,5942546,36502352,3319053,4.73,55.85,9.09,9.09,18928000890,9.00,9.00,18928000890 +한선엔지니어링,452280,29,9160,2,990,12.12,1568299,176211,17268150,1568299,12.12,890.01,9.08,9.08,14493855280,9.16,9.16,14493855280 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10275,5,-15,-0.15,77110,79049,900000,77110,-0.15,97.55,8.57,8.57,793970265,8.59,8.59,793970265 diff --git a/top30/20250909/top30-avtr-20250909-095001.csv b/top30/20250909/top30-avtr-20250909-095001.csv new file mode 100644 index 000000000000..cce3c9a096d9 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,947,2,180,23.47,22316304,19392232,26717799,22316304,23.47,115.08,83.53,83.53,20354264911,80.45,80.45,20354264911 +동방선기,099410,2,6170,2,1140,22.66,6938131,2921802,14000000,6938131,22.66,237.46,49.56,49.56,41296207150,47.81,47.81,41296207150 +일승,333430,3,8480,1,1950,29.86,13794801,9315041,30726747,13794801,29.86,148.09,44.90,44.90,107901985725,41.41,41.41,107901985725 +씨피시스템,413630,4,2580,2,170,7.05,15949157,20158904,36436626,15949157,7.05,79.12,43.77,43.77,41593727807,44.25,44.25,41593727807 +오아,342870,5,15050,5,-3180,-17.44,1586005,0,5442619,1586005,-17.44,0.00,29.14,29.14,24608993710,30.04,30.04,24608993710 +미투온,201490,6,6470,2,670,11.55,7260213,1283763,30390092,7260213,11.55,565.54,23.89,23.89,45850757350,23.32,23.32,45850757350 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,7,10270,2,280,2.80,709708,0,3000000,709708,2.80,0.00,23.66,23.66,7288723415,23.66,23.66,7288723415 +엔케이,085310,8,1475,2,85,6.12,15804555,52126464,78880322,15804555,6.12,30.32,20.04,20.04,23292755493,20.02,20.02,23292755493 +화승알앤에이,378850,9,3845,5,-55,-1.41,3082161,11738910,18993623,3082161,-1.41,26.26,16.23,16.23,12139637018,16.62,16.62,12139637018 +케이에스피,073010,10,7800,2,960,14.04,6476121,6543712,40191250,6476121,14.04,98.97,16.11,16.11,49679085590,15.85,15.85,49679085590 +에스엠코어,007820,11,4755,2,395,9.06,2930861,980821,20033946,2930861,9.06,298.82,14.63,14.63,13720624283,14.40,14.40,13720624283 +오리엔트정공,065500,12,3325,2,265,8.66,4631691,7133703,31742912,4631691,8.66,64.93,14.59,14.59,15267102154,14.46,14.46,15267102154 +현대힘스,460930,13,32400,2,2600,8.72,5157881,4488405,35479871,5157881,8.72,114.92,14.54,14.54,166173602975,14.46,14.46,166173602975 +동방,004140,14,3425,2,220,6.86,6823422,5817690,47971766,6823422,6.86,117.29,14.22,14.22,23612321732,14.37,14.37,23612321732 +클로봇,466100,15,22400,2,350,1.59,3189949,15234256,24764639,3189949,1.59,20.94,12.88,12.88,71260743125,12.85,12.85,71260743125 +디케이락,105740,16,10750,2,1100,11.40,1285370,136039,10168513,1285370,11.40,944.85,12.64,12.64,13624309955,12.46,12.46,13624309955 +오리엔탈정공,014940,17,12440,2,1540,14.13,5450526,17329112,45573661,5450526,14.13,31.45,11.96,11.96,68559836775,12.09,12.09,68559836775 +1Q 샤오미밸류체인액티브,0094X0,18,10085,2,55,0.55,105925,256290,900000,105925,0.55,41.33,11.77,11.77,1067870772,11.77,11.77,1067870772 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,34695,5,-400,-1.14,117266,107056,1000000,117266,-1.14,109.54,11.73,11.73,4144792130,11.95,11.95,4144792130 +비츠로시스,054220,20,409,2,36,9.65,6885758,1616166,59953081,6885758,9.65,426.06,11.49,11.49,2900801977,11.83,11.83,2900801977 +한라IMS,092460,21,18410,2,410,2.28,1951922,6729788,17109680,1951922,2.28,29.00,11.41,11.41,36545047740,11.60,11.60,36545047740 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18970,2,255,1.36,113874,116060,1000000,113874,1.36,98.12,11.39,11.39,2166604860,11.42,11.42,2166604860 +케이프,064820,23,11910,2,1030,9.47,3463718,2379078,30901728,3463718,9.47,145.59,11.21,11.21,41720370560,11.34,11.34,41720370560 +HANARO 글로벌금채굴기업,473640,24,24020,2,225,0.95,75137,99342,700000,75137,0.95,75.63,10.73,10.73,1789804959,10.64,10.64,1789804959 +동일스틸럭스,023790,25,3640,1,840,30.00,2768490,5427502,26139617,2768490,30.00,51.01,10.59,10.59,9518613585,10.00,10.00,9518613585 +화인베스틸,133820,26,2640,2,225,9.32,3237832,4095539,30826118,3237832,9.32,79.06,10.50,10.50,8535909564,10.49,10.49,8535909564 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10325,2,85,0.83,103138,174780,1000000,103138,0.83,59.01,10.31,10.31,1062196981,10.29,10.29,1062196981 +한선엔지니어링,452280,28,9210,2,1040,12.73,1665654,176211,17268150,1665654,12.73,945.26,9.65,9.65,15381998585,9.67,9.67,15381998585 +KS인더스트리,101000,29,2320,2,200,9.43,3214963,4583999,33446802,3214963,9.43,70.13,9.61,9.61,7361352395,9.49,9.49,7361352395 +한라캐스트,125490,30,5680,2,180,3.27,3505566,5942546,36502352,3505566,3.27,58.99,9.60,9.60,19993647960,9.64,9.64,19993647960 diff --git a/top30/20250909/top30-avtr-20250909-100001.csv b/top30/20250909/top30-avtr-20250909-100001.csv new file mode 100644 index 000000000000..cac5772a84aa --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,970,2,203,26.47,23584265,19392232,26717799,23584265,26.47,121.62,88.27,88.27,21574412154,83.25,83.25,21574412154 +동방선기,099410,2,6260,2,1230,24.45,8281100,2921802,14000000,8281100,24.45,283.42,59.15,59.15,49705384730,56.72,56.72,49705384730 +씨피시스템,413630,3,2560,2,150,6.22,16491350,20158904,36436626,16491350,6.22,81.81,45.26,45.26,42993210072,46.09,46.09,42993210072 +일승,333430,4,8480,1,1950,29.86,13904528,9315041,30726747,13904528,29.86,149.27,45.25,45.25,108832470685,41.77,41.77,108832470685 +오아,342870,5,15030,5,-3200,-17.55,1694298,0,5442619,1694298,-17.55,0.00,31.13,31.13,26228602920,32.06,32.06,26228602920 +미투온,201490,6,6340,2,540,9.31,8029555,1283763,30390092,8029555,9.31,625.47,26.42,26.42,50752932275,26.34,26.34,50752932275 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,7,10270,2,280,2.80,764125,0,3000000,764125,2.80,0.00,25.47,25.47,7847439071,25.47,25.47,7847439071 +엔케이,085310,8,1469,2,79,5.68,16425970,52126464,78880322,16425970,5.68,31.51,20.82,20.82,24208163521,20.89,20.89,24208163521 +에스엠코어,007820,9,4890,2,530,12.16,4000206,980821,20033946,4000206,12.16,407.84,19.97,19.97,18910066753,19.30,19.30,18910066753 +케이에스피,073010,10,7680,2,840,12.28,6795739,6543712,40191250,6795739,12.28,103.85,16.91,16.91,52159401815,16.90,16.90,52159401815 +화승알앤에이,378850,11,3830,5,-70,-1.79,3192930,11738910,18993623,3192930,-1.79,27.20,16.81,16.81,12565426693,17.27,17.27,12565426693 +현대힘스,460930,12,31700,2,1900,6.38,5474762,4488405,35479871,5474762,6.38,121.98,15.43,15.43,176274847600,15.67,15.67,176274847600 +동방,004140,13,3450,2,245,7.64,7303364,5817690,47971766,7303364,7.64,125.54,15.22,15.22,25265852915,15.27,15.27,25265852915 +오리엔트정공,065500,14,3300,2,240,7.84,4804769,7133703,31742912,4804769,7.84,67.35,15.14,15.14,15838654985,15.12,15.12,15838654985 +클로봇,466100,15,22350,2,300,1.36,3502533,15234256,24764639,3502533,1.36,22.99,14.14,14.14,78286716050,14.14,14.14,78286716050 +디케이락,105740,16,10690,2,1040,10.78,1383641,136039,10168513,1383641,10.78,1017.09,13.61,13.61,14687917055,13.51,13.51,14687917055 +오리엔탈정공,014940,17,12280,2,1380,12.66,5917325,17329112,45573661,5917325,12.66,34.15,12.98,12.98,74347019515,13.28,13.28,74347019515 +케이엔알시스템,199430,18,13600,2,720,5.59,1388608,812421,10877713,1388608,5.59,170.92,12.77,12.77,18778463915,12.69,12.69,18778463915 +1Q 샤오미밸류체인액티브,0094X0,19,10085,2,55,0.55,109316,256290,900000,109316,0.55,42.65,12.15,12.15,1102069007,12.14,12.14,1102069007 +한라IMS,092460,20,18480,2,480,2.67,2022059,6729788,17109680,2022059,2.67,30.05,11.82,11.82,37840204185,11.97,11.97,37840204185 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,34680,5,-415,-1.18,117282,107056,1000000,117282,-1.18,109.55,11.73,11.73,4145348434,11.95,11.95,4145348434 +비츠로시스,054220,22,402,2,29,7.77,7021642,1616166,59953081,7021642,7.77,434.46,11.71,11.71,2955831832,12.26,12.26,2955831832 +케이프,064820,23,11830,2,950,8.73,3598719,2379078,30901728,3598719,8.73,151.27,11.65,11.65,43329635930,11.85,11.85,43329635930 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,18970,2,255,1.36,113874,116060,1000000,113874,1.36,98.12,11.39,11.39,2166604860,11.42,11.42,2166604860 +HANARO 글로벌금채굴기업,473640,25,24015,2,220,0.92,79677,99342,700000,79677,0.92,80.20,11.38,11.38,1898849584,11.30,11.30,1898849584 +화인베스틸,133820,26,2650,2,235,9.73,3386905,4095539,30826118,3386905,9.73,82.70,10.99,10.99,8932673282,10.93,10.93,8932673282 +한선엔지니어링,452280,27,9310,2,1140,13.95,1860803,176211,17268150,1860803,13.95,1056.01,10.78,10.78,17209054060,10.70,10.70,17209054060 +동일스틸럭스,023790,28,3640,1,840,30.00,2770167,5427502,26139617,2770167,30.00,51.04,10.60,10.60,9524717865,10.01,10.01,9524717865 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10320,2,80,0.78,105263,174780,1000000,105263,0.78,60.23,10.53,10.53,1084127326,10.51,10.51,1084127326 +KS인더스트리,101000,30,2325,2,205,9.67,3516315,4583999,33446802,3516315,9.67,76.71,10.51,10.51,8066508008,10.37,10.37,8066508008 diff --git a/top30/20250909/top30-avtr-20250909-101001.csv b/top30/20250909/top30-avtr-20250909-101001.csv new file mode 100644 index 000000000000..7a6a63981c3b --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,954,2,187,24.38,24772954,19392232,26717799,24772954,24.38,127.75,92.72,92.72,22705613254,89.08,89.08,22705613254 +동방선기,099410,2,6280,2,1250,24.85,9384068,2921802,14000000,9384068,24.85,321.17,67.03,67.03,56702279710,64.49,64.49,56702279710 +씨피시스템,413630,3,2550,2,140,5.81,16916519,20158904,36436626,16916519,5.81,83.92,46.43,46.43,44077599915,47.44,47.44,44077599915 +일승,333430,4,8480,1,1950,29.86,13940730,9315041,30726747,13940730,29.86,149.66,45.37,45.37,109139463645,41.89,41.89,109139463645 +오아,342870,5,15040,5,-3190,-17.50,1734831,0,5442619,1734831,-17.50,0.00,31.87,31.87,26837903960,32.79,32.79,26837903960 +미투온,201490,6,6240,2,440,7.59,8959969,1283763,30390092,8959969,7.59,697.95,29.48,29.48,56578091770,29.84,29.84,56578091770 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,7,10270,2,280,2.80,792691,0,3000000,792691,2.80,0.00,26.42,26.42,8140773343,26.42,26.42,8140773343 +에스엠코어,007820,8,4795,2,435,9.98,4689501,980821,20033946,4689501,9.98,478.12,23.41,23.41,22261678748,23.17,23.17,22261678748 +엔케이,085310,9,1471,2,81,5.83,16935239,52126464,78880322,16935239,5.83,32.49,21.47,21.47,24958648204,21.51,21.51,24958648204 +케이에스피,073010,10,7810,2,970,14.18,7148861,6543712,40191250,7148861,14.18,109.25,17.79,17.79,54884308845,17.49,17.49,54884308845 +화승알앤에이,378850,11,3820,5,-80,-2.05,3226374,11738910,18993623,3226374,-2.05,27.48,16.99,16.99,12693399597,17.49,17.49,12693399597 +동방,004140,12,3420,2,215,6.71,7720724,5817690,47971766,7720724,6.71,132.71,16.09,16.09,26693381266,16.27,16.27,26693381266 +현대힘스,460930,13,31300,2,1500,5.03,5681470,4488405,35479871,5681470,5.03,126.58,16.01,16.01,182780168700,16.46,16.46,182780168700 +오리엔트정공,065500,14,3325,2,265,8.66,5015233,7133703,31742912,5015233,8.66,70.30,15.80,15.80,16537702030,15.67,15.67,16537702030 +클로봇,466100,15,22400,2,350,1.59,3666971,15234256,24764639,3666971,1.59,24.07,14.81,14.81,81982100100,14.78,14.78,81982100100 +디케이락,105740,16,10810,2,1160,12.02,1456492,136039,10168513,1456492,12.02,1070.64,14.32,14.32,15472769025,14.08,14.08,15472769025 +한국선재,025550,17,4220,2,300,7.65,3643102,1563314,25514004,3643102,7.65,233.04,14.28,14.28,15059694888,13.99,13.99,15059694888 +케이엔알시스템,199430,18,13720,2,840,6.52,1478757,812421,10877713,1478757,6.52,182.02,13.59,13.59,20013638185,13.41,13.41,20013638185 +오리엔탈정공,014940,19,12230,2,1330,12.20,6134796,17329112,45573661,6134796,12.20,35.40,13.46,13.46,77005290210,13.82,13.82,77005290210 +한선엔지니어링,452280,20,9480,2,1310,16.03,2155990,176211,17268150,2155990,16.03,1223.53,12.49,12.49,20015715790,12.23,12.23,20015715790 +1Q 샤오미밸류체인액티브,0094X0,21,10085,2,55,0.55,112231,256290,900000,112231,0.55,43.79,12.47,12.47,1131466377,12.47,12.47,1131466377 +한라IMS,092460,22,18430,2,430,2.39,2069961,6729788,17109680,2069961,2.39,30.76,12.10,12.10,38723507960,12.28,12.28,38723507960 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,34735,5,-360,-1.03,119586,107056,1000000,119586,-1.03,111.70,11.96,11.96,4225354834,12.16,12.16,4225354834 +HANARO 글로벌금채굴기업,473640,24,24015,2,220,0.92,83616,99342,700000,83616,0.92,84.17,11.95,11.95,1993409084,11.86,11.86,1993409084 +케이프,064820,25,11910,2,1030,9.47,3684133,2379078,30901728,3684133,9.47,154.86,11.92,11.92,44339232370,12.05,12.05,44339232370 +비츠로시스,054220,26,402,2,29,7.77,7134701,1616166,59953081,7134701,7.77,441.46,11.90,11.90,3001356301,12.45,12.45,3001356301 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,18970,2,255,1.36,113874,116060,1000000,113874,1.36,98.12,11.39,11.39,2166604860,11.42,11.42,2166604860 +화인베스틸,133820,28,2660,2,245,10.14,3463673,4095539,30826118,3463673,10.14,84.57,11.24,11.24,9137398247,11.14,11.14,9137398247 +원익홀딩스,030530,29,11130,2,1790,19.16,8503048,2797307,77237981,8503048,19.16,303.97,11.01,11.01,89384349155,10.40,10.40,89384349155 +한라캐스트,125490,30,5780,2,280,5.09,3987796,5942546,36502352,3987796,5.09,67.11,10.92,10.92,22742220690,10.78,10.78,22742220690 diff --git a/top30/20250909/top30-avtr-20250909-102001.csv b/top30/20250909/top30-avtr-20250909-102001.csv new file mode 100644 index 000000000000..ac4cabc3abbe --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,942,2,175,22.82,25519941,19392232,26717799,25519941,22.82,131.60,95.52,95.52,23409086665,93.01,93.01,23409086665 +동방선기,099410,2,6300,2,1270,25.25,9773763,2921802,14000000,9773763,25.25,334.51,69.81,69.81,59151429540,67.07,67.07,59151429540 +씨피시스템,413630,3,2545,2,135,5.60,17695341,20158904,36436626,17695341,5.60,87.78,48.56,48.56,46047517340,49.66,49.66,46047517340 +일승,333430,4,8480,1,1950,29.86,13961046,9315041,30726747,13961046,29.86,149.88,45.44,45.44,109311743325,41.95,41.95,109311743325 +오아,342870,5,14950,5,-3280,-17.99,1787964,0,5442619,1787964,-17.99,0.00,32.85,32.85,27633209700,33.96,33.96,27633209700 +엔케이,085310,6,1548,2,158,11.37,25647860,52126464,78880322,25647860,11.37,49.20,32.51,32.51,38411354463,31.46,31.46,38411354463 +미투온,201490,7,6290,2,490,8.45,9408356,1283763,30390092,9408356,8.45,732.87,30.96,30.96,59392190450,31.07,31.07,59392190450 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10270,2,280,2.80,838488,0,3000000,838488,2.80,0.00,27.95,27.95,8611074842,27.95,27.95,8611074842 +에스엠코어,007820,9,4760,2,400,9.17,4909765,980821,20033946,4909765,9.17,500.58,24.51,24.51,23316988649,24.45,24.45,23316988649 +한국선재,025550,10,4450,2,530,13.52,5100302,1563314,25514004,5100302,13.52,326.25,19.99,19.99,21368775573,18.82,18.82,21368775573 +케이에스피,073010,11,7910,2,1070,15.64,7456729,6543712,40191250,7456729,15.64,113.95,18.55,18.55,57299718890,18.02,18.02,57299718890 +화승알앤에이,378850,12,3780,5,-120,-3.08,3459083,11738910,18993623,3459083,-3.08,29.47,18.21,18.21,13573983087,18.91,18.91,13573983087 +동방,004140,13,3450,2,245,7.64,8063012,5817690,47971766,8063012,7.64,138.59,16.81,16.81,27872555746,16.84,16.84,27872555746 +현대힘스,460930,14,31550,2,1750,5.87,5790495,4488405,35479871,5790495,5.87,129.01,16.32,16.32,186209493025,16.63,16.63,186209493025 +오리엔트정공,065500,15,3295,2,235,7.68,5126621,7133703,31742912,5126621,7.68,71.86,16.15,16.15,16905826555,16.16,16.16,16905826555 +디케이락,105740,16,10850,2,1200,12.44,1616253,136039,10168513,1616253,12.44,1188.08,15.89,15.89,17211304730,15.60,15.60,17211304730 +클로봇,466100,17,22500,2,450,2.04,3835374,15234256,24764639,3835374,2.04,25.18,15.49,15.49,85787341825,15.40,15.40,85787341825 +케이엔알시스템,199430,18,13420,2,540,4.19,1596407,812421,10877713,1596407,4.19,196.50,14.68,14.68,21606020370,14.80,14.80,21606020370 +세림B&G,340440,19,1808,2,132,7.88,4009098,456740,28378364,4009098,7.88,877.76,14.13,14.13,7274113891,14.18,14.18,7274113891 +오리엔탈정공,014940,20,12130,2,1230,11.28,6336541,17329112,45573661,6336541,11.28,36.57,13.90,13.90,79459964585,14.37,14.37,79459964585 +한선엔지니어링,452280,21,9460,2,1290,15.79,2272979,176211,17268150,2272979,15.79,1289.92,13.16,13.16,21123008550,12.93,12.93,21123008550 +1Q 샤오미밸류체인액티브,0094X0,22,10090,2,60,0.60,116590,256290,900000,116590,0.60,45.49,12.95,12.95,1175416449,12.94,12.94,1175416449 +HANARO 글로벌금채굴기업,473640,23,24015,2,220,0.92,89577,99342,700000,89577,0.92,90.17,12.80,12.80,2136629274,12.71,12.71,2136629274 +한라IMS,092460,24,18460,2,460,2.56,2100176,6729788,17109680,2100176,2.56,31.21,12.27,12.27,39281212580,12.44,12.44,39281212580 +원익홀딩스,030530,25,11030,2,1690,18.09,9367634,2797307,77237981,9367634,18.09,334.88,12.13,12.13,98973837305,11.62,11.62,98973837305 +비츠로시스,054220,26,403,2,30,8.04,7262756,1616166,59953081,7262756,8.04,449.38,12.11,12.11,3052932108,12.64,12.64,3052932108 +케이프,064820,27,11810,2,930,8.55,3736463,2379078,30901728,3736463,8.55,157.06,12.09,12.09,44959427465,12.32,12.32,44959427465 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,34600,5,-495,-1.41,119626,107056,1000000,119626,-1.41,111.74,11.96,11.96,4226742019,12.22,12.22,4226742019 +한라캐스트,125490,29,5730,2,230,4.18,4298816,5942546,36502352,4298816,4.18,72.34,11.78,11.78,24532217170,11.73,11.73,24532217170 +KODEX 증권,102970,30,13700,2,590,4.50,3186026,2155687,27350000,3186026,4.50,147.80,11.65,11.65,43047332566,11.49,11.49,43047332566 diff --git a/top30/20250909/top30-avtr-20250909-103001.csv b/top30/20250909/top30-avtr-20250909-103001.csv new file mode 100644 index 000000000000..b957a060cd73 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,929,2,162,21.12,26263864,19392232,26717799,26263864,21.12,135.43,98.30,98.30,24102206696,97.10,97.10,24102206696 +동방선기,099410,2,6320,2,1290,25.65,10107164,2921802,14000000,10107164,25.65,345.92,72.19,72.19,61244980795,69.22,69.22,61244980795 +씨피시스템,413630,3,2785,2,375,15.56,23229732,20158904,36436626,23229732,15.56,115.23,63.75,63.75,60969802754,60.08,60.08,60969802754 +일승,333430,4,8480,1,1950,29.86,13985749,9315041,30726747,13985749,29.86,150.14,45.52,45.52,109521224765,42.03,42.03,109521224765 +한국선재,025550,5,4810,2,890,22.70,9743552,1563314,25514004,9743552,22.70,623.26,38.19,38.19,43065583241,35.09,35.09,43065583241 +엔케이,085310,6,1529,2,139,10.00,28895297,52126464,78880322,28895297,10.00,55.43,36.63,36.63,43400362454,35.98,35.98,43400362454 +오아,342870,7,14870,5,-3360,-18.43,1849603,0,5442619,1849603,-18.43,0.00,33.98,33.98,28552704960,35.28,35.28,28552704960 +미투온,201490,8,6310,2,510,8.79,9956841,1283763,30390092,9956841,8.79,775.60,32.76,32.76,62808078880,32.75,32.75,62808078880 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10270,2,280,2.80,869147,0,3000000,869147,2.80,0.00,28.97,28.97,8925867746,28.97,28.97,8925867746 +에스엠코어,007820,10,4685,2,325,7.45,5257103,980821,20033946,5257103,7.45,535.99,26.24,26.24,24958023341,26.59,26.59,24958023341 +케이에스피,073010,11,7780,2,940,13.74,7779256,6543712,40191250,7779256,13.74,118.88,19.36,19.36,59837650475,19.14,19.14,59837650475 +화승알앤에이,378850,12,3820,5,-80,-2.05,3515364,11738910,18993623,3515364,-2.05,29.95,18.51,18.51,13786765462,19.00,19.00,13786765462 +동방,004140,13,3440,2,235,7.33,8251790,5817690,47971766,8251790,7.33,141.84,17.20,17.20,28522434896,17.28,17.28,28522434896 +현대힘스,460930,14,31100,2,1300,4.36,5933692,4488405,35479871,5933692,4.36,132.20,16.72,16.72,190686587825,17.28,17.28,190686587825 +디케이락,105740,15,10740,2,1090,11.30,1680995,136039,10168513,1680995,11.30,1235.67,16.53,16.53,17907735480,16.40,16.40,17907735480 +오리엔트정공,065500,16,3280,2,220,7.19,5241044,7133703,31742912,5241044,7.19,73.47,16.51,16.51,17282593270,16.60,16.60,17282593270 +클로봇,466100,17,22400,2,350,1.59,3919114,15234256,24764639,3919114,1.59,25.73,15.83,15.83,87665323025,15.80,15.80,87665323025 +세림B&G,340440,18,1797,2,121,7.22,4313232,456740,28378364,4313232,7.22,944.35,15.20,15.20,7821027530,15.34,15.34,7821027530 +케이엔알시스템,199430,19,13420,2,540,4.19,1644463,812421,10877713,1644463,4.19,202.42,15.12,15.12,22250504890,15.24,15.24,22250504890 +오리엔탈정공,014940,20,11950,2,1050,9.63,6800572,17329112,45573661,6800572,9.63,39.24,14.92,14.92,85027945410,15.61,15.61,85027945410 +한선엔지니어링,452280,21,9380,2,1210,14.81,2347091,176211,17268150,2347091,14.81,1331.98,13.59,13.59,21819081630,13.47,13.47,21819081630 +1Q 샤오미밸류체인액티브,0094X0,22,10090,2,60,0.60,118237,256290,900000,118237,0.60,46.13,13.14,13.14,1192020583,13.13,13.13,1192020583 +HANARO 글로벌금채굴기업,473640,23,24035,2,240,1.01,91761,99342,700000,91761,1.01,92.37,13.11,13.11,2189107539,13.01,13.01,2189107539 +한라IMS,092460,24,18530,2,530,2.94,2235714,6729788,17109680,2235714,2.94,33.22,13.07,13.07,41817421105,13.19,13.19,41817421105 +보성파워텍,006910,25,4230,2,275,6.95,6371639,2272404,49129824,6371639,6.95,280.39,12.97,12.97,26222712435,12.62,12.62,26222712435 +원익홀딩스,030530,26,10930,2,1590,17.02,9797161,2797307,77237981,9797161,17.02,350.24,12.68,12.68,103674893655,12.28,12.28,103674893655 +ACE BYD밸류체인액티브,0079X0,27,12200,3,0,0.00,231941,1407894,1850000,231941,0.00,16.47,12.54,12.54,2854636695,12.65,12.65,2854636695 +비츠로시스,054220,28,401,2,28,7.51,7354635,1616166,59953081,7354635,7.51,455.07,12.27,12.27,3089859357,12.85,12.85,3089859357 +케이프,064820,29,11870,2,990,9.10,3786252,2379078,30901728,3786252,9.10,159.15,12.25,12.25,45550326135,12.42,12.42,45550326135 +KODEX 증권,102970,30,13665,2,555,4.23,3342487,2155687,27350000,3342487,4.23,155.05,12.22,12.22,45184805307,12.09,12.09,45184805307 diff --git a/top30/20250909/top30-avtr-20250909-104001.csv b/top30/20250909/top30-avtr-20250909-104001.csv new file mode 100644 index 000000000000..b483085e9235 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,927,2,160,20.86,26628182,19392232,26717799,26628182,20.86,137.31,99.66,99.66,24441927898,98.69,98.69,24441927898 +씨피시스템,413630,2,2735,2,325,13.49,27532419,20158904,36436626,27532419,13.49,136.58,75.56,75.56,73003287494,73.26,73.26,73003287494 +동방선기,099410,3,6330,2,1300,25.84,10340207,2921802,14000000,10340207,25.84,353.90,73.86,73.86,62719002565,70.77,70.77,62719002565 +한국선재,025550,4,4845,2,925,23.60,13245315,1563314,25514004,13245315,23.60,847.26,51.91,51.91,60005283312,48.54,48.54,60005283312 +일승,333430,5,8480,1,1950,29.86,14004996,9315041,30726747,14004996,29.86,150.35,45.58,45.58,109684439325,42.10,42.10,109684439325 +엔케이,085310,6,1515,2,125,8.99,30112917,52126464,78880322,30112917,8.99,57.77,38.18,38.18,45266717026,37.88,37.88,45266717026 +오아,342870,7,14930,5,-3300,-18.10,1906366,0,5442619,1906366,-18.10,0.00,35.03,35.03,29403098930,36.18,36.18,29403098930 +미투온,201490,8,6400,2,600,10.34,10557799,1283763,30390092,10557799,10.34,822.41,34.74,34.74,66623038530,34.25,34.25,66623038530 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10265,2,275,2.75,911179,0,3000000,911179,2.75,0.00,30.37,30.37,9357505866,30.39,30.39,9357505866 +에스엠코어,007820,10,4685,2,325,7.45,5390512,980821,20033946,5390512,7.45,549.59,26.91,26.91,25581933018,27.26,27.26,25581933018 +케이에스피,073010,11,7660,2,820,11.99,8165685,6543712,40191250,8165685,11.99,124.79,20.32,20.32,62800283390,20.40,20.40,62800283390 +화승알앤에이,378850,12,3885,5,-15,-0.38,3773834,11738910,18993623,3773834,-0.38,32.15,19.87,19.87,14784015371,20.04,20.04,14784015371 +ACE BYD밸류체인액티브,0079X0,13,12295,2,95,0.78,366408,1407894,1850000,366408,0.78,26.03,19.81,19.81,4509419205,19.83,19.83,4509419205 +보성파워텍,006910,14,4220,2,265,6.70,8941278,2272404,49129824,8941278,6.70,393.47,18.20,18.20,37143009956,17.92,17.92,37143009956 +동방,004140,15,3415,2,210,6.55,8547729,5817690,47971766,8547729,6.55,146.93,17.82,17.82,29536942436,18.03,18.03,29536942436 +현대힘스,460930,16,31250,2,1450,4.87,6114045,4488405,35479871,6114045,4.87,136.22,17.23,17.23,196281270450,17.70,17.70,196281270450 +디케이락,105740,17,10790,2,1140,11.81,1712625,136039,10168513,1712625,11.81,1258.92,16.84,16.84,18247565570,16.63,16.63,18247565570 +오리엔트정공,065500,18,3290,2,230,7.52,5300615,7133703,31742912,5300615,7.52,74.30,16.70,16.70,17478463415,16.74,16.74,17478463415 +클로봇,466100,19,22200,2,150,0.68,4087248,15234256,24764639,4087248,0.68,26.83,16.50,16.50,91405570250,16.63,16.63,91405570250 +세림B&G,340440,20,1797,2,121,7.22,4446841,456740,28378364,4446841,7.22,973.60,15.67,15.67,8060606443,15.81,15.81,8060606443 +오리엔탈정공,014940,21,12040,2,1140,10.46,7100715,17329112,45573661,7100715,10.46,40.98,15.58,15.58,88615363305,16.15,16.15,88615363305 +케이엔알시스템,199430,22,13530,2,650,5.05,1681012,812421,10877713,1681012,5.05,206.91,15.45,15.45,22742230880,15.45,15.45,22742230880 +뉴로핏,380550,23,14470,2,1310,9.95,1691377,790799,11554087,1691377,9.95,213.88,14.64,14.64,23610782750,14.12,14.12,23610782750 +한선엔지니어링,452280,24,9320,2,1150,14.08,2437632,176211,17268150,2437632,14.08,1383.36,14.12,14.12,22660458560,14.08,14.08,22660458560 +1Q 샤오미밸류체인액티브,0094X0,25,10085,2,55,0.55,124095,256290,900000,124095,0.55,48.42,13.79,13.79,1251003203,13.78,13.78,1251003203 +HANARO 글로벌금채굴기업,473640,26,24035,2,240,1.01,94608,99342,700000,94608,1.01,95.23,13.52,13.52,2257525869,13.42,13.42,2257525869 +한라IMS,092460,27,18360,2,360,2.00,2296647,6729788,17109680,2296647,2.00,34.13,13.42,13.42,42941766825,13.67,13.67,42941766825 +케이프,064820,28,11620,2,740,6.80,4099760,2379078,30901728,4099760,6.80,172.33,13.27,13.27,49218089465,13.71,13.71,49218089465 +원익홀딩스,030530,29,10730,2,1390,14.88,10182916,2797307,77237981,10182916,14.88,364.03,13.18,13.18,107848309290,13.01,13.01,107848309290 +KODEX 증권,102970,30,13710,2,600,4.58,3502028,2155687,27350000,3502028,4.58,162.46,12.80,12.80,47369558300,12.63,12.63,47369558300 diff --git a/top30/20250909/top30-avtr-20250909-105001.csv b/top30/20250909/top30-avtr-20250909-105001.csv new file mode 100644 index 000000000000..c2ef3464716d --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,927,2,160,20.86,27025950,19392232,26717799,27025950,20.86,139.36,101.15,101.15,24812933765,100.18,100.18,24812933765 +동방선기,099410,2,6440,2,1410,28.03,11744075,2921802,14000000,11744075,28.03,401.95,83.89,83.89,71804358440,79.64,79.64,71804358440 +씨피시스템,413630,3,2710,2,300,12.45,29562707,20158904,36436626,29562707,12.45,146.65,81.13,81.13,78596462604,79.60,79.60,78596462604 +한국선재,025550,4,4785,2,865,22.07,14462849,1563314,25514004,14462849,22.07,925.14,56.69,56.69,65860935757,53.95,53.95,65860935757 +일승,333430,5,8480,1,1950,29.86,14030794,9315041,30726747,14030794,29.86,150.63,45.66,45.66,109903206365,42.18,42.18,109903206365 +엔케이,085310,6,1533,2,143,10.29,31111671,52126464,78880322,31111671,10.29,59.68,39.44,39.44,46787491873,38.69,38.69,46787491873 +미투온,201490,7,6340,2,540,9.31,11429931,1283763,30390092,11429931,9.31,890.35,37.61,37.61,72220150580,37.48,37.48,72220150580 +오아,342870,8,14740,5,-3490,-19.14,2012533,0,5442619,2012533,-19.14,0.00,36.98,36.98,30966729240,38.60,38.60,30966729240 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10265,2,275,2.75,949023,0,3000000,949023,2.75,0.00,31.63,31.63,9745898281,31.65,31.65,9745898281 +에스엠코어,007820,10,4740,2,380,8.72,5533269,980821,20033946,5533269,8.72,564.15,27.62,27.62,26251694150,27.64,27.64,26251694150 +뉴로핏,380550,11,14490,2,1330,10.11,2563554,790799,11554087,2563554,10.11,324.17,22.19,22.19,36225905150,21.64,21.64,36225905150 +화승알앤에이,378850,12,3815,5,-85,-2.18,3999496,11738910,18993623,3999496,-2.18,34.07,21.06,21.06,15655122691,21.60,21.60,15655122691 +케이에스피,073010,13,7740,2,900,13.16,8410957,6543712,40191250,8410957,13.16,128.53,20.93,20.93,64676486955,20.79,20.79,64676486955 +ACE BYD밸류체인액티브,0079X0,14,12395,2,195,1.60,374216,1407894,1850000,374216,1.60,26.58,20.23,20.23,4605885650,20.09,20.09,4605885650 +보성파워텍,006910,15,4210,2,255,6.45,9708345,2272404,49129824,9708345,6.45,427.23,19.76,19.76,40378173171,19.52,19.52,40378173171 +동방,004140,16,3355,2,150,4.68,9011329,5817690,47971766,9011329,4.68,154.90,18.78,18.78,31104428741,19.33,19.33,31104428741 +현대힘스,460930,17,31350,2,1550,5.20,6217913,4488405,35479871,6217913,5.20,138.53,17.53,17.53,199541674775,17.94,17.94,199541674775 +클로봇,466100,18,22450,2,400,1.81,4214895,15234256,24764639,4214895,1.81,27.67,17.02,17.02,94248888400,16.95,16.95,94248888400 +디케이락,105740,19,10790,2,1140,11.81,1729340,136039,10168513,1729340,11.81,1271.21,17.01,17.01,18427723885,16.80,16.80,18427723885 +오리엔트정공,065500,20,3310,2,250,8.17,5364125,7133703,31742912,5364125,8.17,75.19,16.90,16.90,17688470153,16.84,16.84,17688470153 +오리엔탈정공,014940,21,12240,2,1340,12.29,7501325,17329112,45573661,7501325,12.29,43.29,16.46,16.46,93511378670,16.76,16.76,93511378670 +세림B&G,340440,22,1773,2,97,5.79,4593912,456740,28378364,4593912,5.79,1005.80,16.19,16.19,8322929276,16.54,16.54,8322929276 +케이엔알시스템,199430,23,13580,2,700,5.43,1719957,812421,10877713,1719957,5.43,211.71,15.81,15.81,23270072630,15.75,15.75,23270072630 +원익홀딩스,030530,24,11350,2,2010,21.52,11366691,2797307,77237981,11366691,21.52,406.34,14.72,14.72,121041374735,13.81,13.81,121041374735 +1Q 샤오미밸류체인액티브,0094X0,25,10135,2,105,1.05,130214,256290,900000,130214,1.05,50.81,14.47,14.47,1312858678,14.39,14.39,1312858678 +한선엔지니어링,452280,26,9290,2,1120,13.71,2469561,176211,17268150,2469561,13.71,1401.48,14.30,14.30,22958188660,14.31,14.31,22958188660 +HANARO 글로벌금채굴기업,473640,27,24020,2,225,0.95,95833,99342,700000,95833,0.95,96.47,13.69,13.69,2286956294,13.60,13.60,2286956294 +한라IMS,092460,28,18570,2,570,3.17,2324353,6729788,17109680,2324353,3.17,34.54,13.59,13.59,43454444260,13.68,13.68,43454444260 +KS인더스트리,101000,29,2440,2,320,15.09,4539294,4583999,33446802,4539294,15.09,99.02,13.57,13.57,10499314471,12.87,12.87,10499314471 +케이프,064820,30,11780,2,900,8.27,4189721,2379078,30901728,4189721,8.27,176.11,13.56,13.56,50271496570,13.81,13.81,50271496570 diff --git a/top30/20250909/top30-avtr-20250909-110001.csv b/top30/20250909/top30-avtr-20250909-110001.csv new file mode 100644 index 000000000000..7cf0a69be822 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,927,2,160,20.86,27221271,19392232,26717799,27221271,20.86,140.37,101.88,101.88,24994392331,100.92,100.92,24994392331 +동방선기,099410,2,6410,2,1380,27.44,12357152,2921802,14000000,12357152,27.44,422.93,88.27,88.27,75761012530,84.42,84.42,75761012530 +씨피시스템,413630,3,2685,2,275,11.41,30488281,20158904,36436626,30488281,11.41,151.24,83.67,83.67,81100600116,82.90,82.90,81100600116 +한국선재,025550,4,4802,2,882,22.50,15585056,1563314,25514004,15585056,22.50,996.92,61.08,61.08,71266493110,58.17,58.17,71266493110 +일승,333430,5,8480,1,1950,29.86,14047502,9315041,30726747,14047502,29.86,150.80,45.72,45.72,110044890205,42.23,42.23,110044890205 +엔케이,085310,6,1564,2,174,12.52,32715549,52126464,78880322,32715549,12.52,62.76,41.47,41.47,49258181931,39.93,39.93,49258181931 +미투온,201490,7,6360,2,560,9.66,11667817,1283763,30390092,11667817,9.66,908.88,38.39,38.39,73729655380,38.15,38.15,73729655380 +오아,342870,8,14690,5,-3540,-19.42,2060685,0,5442619,2060685,-19.42,0.00,37.86,37.86,31674434610,39.62,39.62,31674434610 +뉴로핏,380550,9,14810,2,1650,12.54,3799400,790799,11554087,3799400,12.54,480.45,32.88,32.88,54511655120,31.86,31.86,54511655120 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10265,2,275,2.75,971684,0,3000000,971684,2.75,0.00,32.39,32.39,9978500401,32.40,32.40,9978500401 +에스엠코어,007820,11,4880,2,520,11.93,6371825,980821,20033946,6371825,11.93,649.64,31.81,31.81,30319628151,31.01,31.01,30319628151 +ACE BYD밸류체인액티브,0079X0,12,12280,2,80,0.66,400396,1407894,1850000,400396,0.66,28.44,21.64,21.64,4927975310,21.69,21.69,4927975310 +화승알앤에이,378850,13,3815,5,-85,-2.18,4033042,11738910,18993623,4033042,-2.18,34.36,21.23,21.23,15783420946,21.78,21.78,15783420946 +케이에스피,073010,14,7680,2,840,12.28,8482850,6543712,40191250,8482850,12.28,129.63,21.11,21.11,65231551645,21.13,21.13,65231551645 +보성파워텍,006910,15,4195,2,240,6.07,10196644,2272404,49129824,10196644,6.07,448.72,20.75,20.75,42424823787,20.58,20.58,42424823787 +동방,004140,16,3395,2,190,5.93,9198688,5817690,47971766,9198688,5.93,158.12,19.18,19.18,31738925214,19.49,19.49,31738925214 +현대힘스,460930,17,31150,2,1350,4.53,6268874,4488405,35479871,6268874,4.53,139.67,17.67,17.67,201132450000,18.20,18.20,201132450000 +디케이락,105740,18,10780,2,1130,11.71,1767729,136039,10168513,1767729,11.71,1299.43,17.38,17.38,18843792700,17.19,17.19,18843792700 +클로봇,466100,19,22450,2,400,1.81,4297504,15234256,24764639,4297504,1.81,28.21,17.35,17.35,96105208750,17.29,17.29,96105208750 +오리엔트정공,065500,20,3315,2,255,8.33,5431933,7133703,31742912,5431933,8.33,76.14,17.11,17.11,17913679183,17.02,17.02,17913679183 +오리엔탈정공,014940,21,12160,2,1260,11.56,7619345,17329112,45573661,7619345,11.56,43.97,16.72,16.72,94947769065,17.13,17.13,94947769065 +세림B&G,340440,22,1787,2,111,6.62,4664240,456740,28378364,4664240,6.62,1021.20,16.44,16.44,8449032503,16.66,16.66,8449032503 +케이엔알시스템,199430,23,13560,2,680,5.28,1745839,812421,10877713,1745839,5.28,214.89,16.05,16.05,23621707970,16.01,16.01,23621707970 +원익홀딩스,030530,24,11440,2,2100,22.48,12209578,2797307,77237981,12209578,22.48,436.48,15.81,15.81,130575362160,14.78,14.78,130575362160 +1Q 샤오미밸류체인액티브,0094X0,25,10135,2,105,1.05,139757,256290,900000,139757,1.05,54.53,15.53,15.53,1409618548,15.45,15.45,1409618548 +화인베스틸,133820,26,2930,2,515,21.33,4785429,4095539,30826118,4785429,21.33,116.84,15.52,15.52,12846155216,14.22,14.22,12846155216 +KS인더스트리,101000,27,2365,2,245,11.56,5121196,4583999,33446802,5121196,11.56,111.72,15.31,15.31,11893447615,15.04,15.04,11893447615 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10445,2,205,2.00,146341,174780,1000000,146341,2.00,83.73,14.63,14.63,1510910811,14.47,14.47,1510910811 +한선엔지니어링,452280,29,9280,2,1110,13.59,2501140,176211,17268150,2501140,13.59,1419.40,14.48,14.48,23250829235,14.51,14.51,23250829235 +HANARO 글로벌금채굴기업,473640,30,24050,2,255,1.07,98875,99342,700000,98875,1.07,99.53,14.12,14.12,2360111445,14.02,14.02,2360111445 diff --git a/top30/20250909/top30-avtr-20250909-111000.csv b/top30/20250909/top30-avtr-20250909-111000.csv new file mode 100644 index 000000000000..3e8f1908ee87 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,929,2,162,21.12,27446990,19392232,26717799,27446990,21.12,141.54,102.73,102.73,25204078736,101.54,101.54,25204078736 +동방선기,099410,2,6140,2,1110,22.07,13060065,2921802,14000000,13060065,22.07,446.99,93.29,93.29,80172919150,93.27,93.27,80172919150 +씨피시스템,413630,3,2665,2,255,10.58,31257966,20158904,36436626,31257966,10.58,155.06,85.79,85.79,83172831521,85.65,85.65,83172831521 +한국선재,025550,4,4705,2,785,20.03,16680575,1563314,25514004,16680575,20.03,1067.00,65.38,65.38,76456364082,63.69,63.69,76456364082 +일승,333430,5,8320,2,1790,27.41,16378839,9315041,30726747,16378839,27.41,175.83,53.30,53.30,129755760035,50.76,50.76,129755760035 +엔케이,085310,6,1513,2,123,8.85,36564061,52126464,78880322,36564061,8.85,70.14,46.35,46.35,55226363820,46.27,46.27,55226363820 +뉴로핏,380550,7,14930,2,1770,13.45,4662870,790799,11554087,4662870,13.45,589.64,40.36,40.36,67322786625,39.03,39.03,67322786625 +미투온,201490,8,6300,2,500,8.62,11879112,1283763,30390092,11879112,8.62,925.34,39.09,39.09,75062892295,39.21,39.21,75062892295 +오아,342870,9,14770,5,-3460,-18.98,2083035,0,5442619,2083035,-18.98,0.00,38.27,38.27,32003982675,39.81,39.81,32003982675 +에스엠코어,007820,10,4820,2,460,10.55,6961099,980821,20033946,6961099,10.55,709.72,34.75,34.75,33203945415,34.39,34.39,33203945415 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10270,2,280,2.80,990784,0,3000000,990784,2.80,0.00,33.03,33.03,10174577701,33.02,33.02,10174577701 +보성파워텍,006910,12,4265,2,310,7.84,11039929,2272404,49129824,11039929,7.84,485.83,22.47,22.47,46003100832,21.95,21.95,46003100832 +ACE BYD밸류체인액티브,0079X0,13,12295,2,95,0.78,405836,1407894,1850000,405836,0.78,28.83,21.94,21.94,4994843225,21.96,21.96,4994843225 +케이에스피,073010,14,7530,2,690,10.09,8657956,6543712,40191250,8657956,10.09,132.31,21.54,21.54,66572774325,22.00,22.00,66572774325 +화승알앤에이,378850,15,3850,5,-50,-1.28,4057664,11738910,18993623,4057664,-1.28,34.57,21.36,21.36,15877679231,21.71,21.71,15877679231 +동방,004140,16,3395,2,190,5.93,9287827,5817690,47971766,9287827,5.93,159.65,19.36,19.36,32041231403,19.67,19.67,32041231403 +클로봇,466100,17,22750,2,700,3.17,4421007,15234256,24764639,4421007,3.17,29.02,17.85,17.85,98893310425,17.55,17.55,98893310425 +현대힘스,460930,18,31050,2,1250,4.19,6332739,4488405,35479871,6332739,4.19,141.09,17.85,17.85,203122938550,18.44,18.44,203122938550 +디케이락,105740,19,10700,2,1050,10.88,1792712,136039,10168513,1792712,10.88,1317.79,17.63,17.63,19111810010,17.57,17.57,19111810010 +원익홀딩스,030530,20,11420,2,2080,22.27,13471527,2797307,77237981,13471527,22.27,481.59,17.44,17.44,145170066250,16.46,16.46,145170066250 +오리엔트정공,065500,21,3325,2,265,8.66,5519178,7133703,31742912,5519178,8.66,77.37,17.39,17.39,18204194785,17.25,17.25,18204194785 +화인베스틸,133820,22,2790,2,375,15.53,5230869,4095539,30826118,5230869,15.53,127.72,16.97,16.97,14121856701,16.42,16.42,14121856701 +오리엔탈정공,014940,23,12080,2,1180,10.83,7706978,17329112,45573661,7706978,10.83,44.47,16.91,16.91,96008755910,17.44,17.44,96008755910 +세림B&G,340440,24,1790,2,114,6.80,4701964,456740,28378364,4701964,6.80,1029.46,16.57,16.57,8516328147,16.77,16.77,8516328147 +케이엔알시스템,199430,25,13630,2,750,5.82,1778179,812421,10877713,1778179,5.82,218.87,16.35,16.35,24061712285,16.23,16.23,24061712285 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10405,2,165,1.61,159852,174780,1000000,159852,1.61,91.46,15.99,15.99,1651535071,15.87,15.87,1651535071 +KS인더스트리,101000,27,2335,2,215,10.14,5247025,4583999,33446802,5247025,10.14,114.46,15.69,15.69,12189505625,15.61,15.61,12189505625 +1Q 샤오미밸류체인액티브,0094X0,28,10135,2,105,1.05,141163,256290,900000,141163,1.05,55.08,15.68,15.68,1423864243,15.61,15.61,1423864243 +HANARO 글로벌금채굴기업,473640,29,24100,2,305,1.28,104879,99342,700000,104879,1.28,105.57,14.98,14.98,2504641085,14.85,14.85,2504641085 +한선엔지니어링,452280,30,9130,2,960,11.75,2571828,176211,17268150,2571828,11.75,1459.52,14.89,14.89,23899395855,15.16,15.16,23899395855 diff --git a/top30/20250909/top30-avtr-20250909-112001.csv b/top30/20250909/top30-avtr-20250909-112001.csv new file mode 100644 index 000000000000..017bed1a6e8e --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,929,2,162,21.12,27600362,19392232,26717799,27600362,21.12,142.33,103.30,103.30,25346340557,102.12,102.12,25346340557 +동방선기,099410,2,6125,2,1095,21.77,13767787,2921802,14000000,13767787,21.77,471.21,98.34,98.34,84478330820,98.52,98.52,84478330820 +씨피시스템,413630,3,2630,2,220,9.13,31886140,20158904,36436626,31886140,9.13,158.17,87.51,87.51,84833764143,88.53,88.53,84833764143 +한국선재,025550,4,4690,2,770,19.64,17918043,1563314,25514004,17918043,19.64,1146.16,70.23,70.23,82205921097,68.70,68.70,82205921097 +일승,333430,5,8390,2,1860,28.48,17490135,9315041,30726747,17490135,28.48,187.76,56.92,56.92,139029167425,53.93,53.93,139029167425 +엔케이,085310,6,1508,2,118,8.49,37773329,52126464,78880322,37773329,8.49,72.46,47.89,47.89,57052825233,47.96,47.96,57052825233 +뉴로핏,380550,7,14550,2,1390,10.56,5109054,790799,11554087,5109054,10.56,646.06,44.22,44.22,73932524970,43.98,43.98,73932524970 +미투온,201490,8,6290,2,490,8.45,12033722,1283763,30390092,12033722,8.45,937.38,39.60,39.60,76034068485,39.78,39.78,76034068485 +오아,342870,9,14920,5,-3310,-18.16,2150721,0,5442619,2150721,-18.16,0.00,39.52,39.52,33014486130,40.66,40.66,33014486130 +에스엠코어,007820,10,4750,2,390,8.94,7183207,980821,20033946,7183207,8.94,732.37,35.86,35.86,34263462940,36.01,36.01,34263462940 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10270,2,280,2.80,1037748,0,3000000,1037748,2.80,0.00,34.59,34.59,10656759234,34.59,34.59,10656759234 +보성파워텍,006910,12,4360,2,405,10.24,13010692,2272404,49129824,13010692,10.24,572.55,26.48,26.48,54510379825,25.45,25.45,54510379825 +클로봇,466100,13,23150,2,1100,4.99,5549567,15234256,24764639,5549567,4.99,36.43,22.41,22.41,124905820600,21.79,21.79,124905820600 +ACE BYD밸류체인액티브,0079X0,14,12265,2,65,0.53,414099,1407894,1850000,414099,0.53,29.41,22.38,22.38,5096423237,22.46,22.46,5096423237 +케이에스피,073010,15,7530,2,690,10.09,8868290,6543712,40191250,8868290,10.09,135.52,22.07,22.07,68150857135,22.52,22.52,68150857135 +화승알앤에이,378850,16,3830,5,-70,-1.79,4096259,11738910,18993623,4096259,-1.79,34.89,21.57,21.57,16025434480,22.03,22.03,16025434480 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10485,2,245,2.39,212473,174780,1000000,212473,2.39,121.57,21.25,21.25,2201533221,21.00,21.00,2201533221 +동방,004140,18,3380,2,175,5.46,9331451,5817690,47971766,9331451,5.46,160.40,19.45,19.45,32188682150,19.85,19.85,32188682150 +현대힘스,460930,19,30850,2,1050,3.52,6475930,4488405,35479871,6475930,3.52,144.28,18.25,18.25,207538971875,18.96,18.96,207538971875 +디케이락,105740,20,10540,2,890,9.22,1852147,136039,10168513,1852147,9.22,1361.48,18.21,18.21,19741305950,18.42,18.42,19741305950 +원익홀딩스,030530,21,11420,2,2080,22.27,13954357,2797307,77237981,13954357,22.27,498.85,18.07,18.07,150679960485,17.08,17.08,150679960485 +오리엔트정공,065500,22,3270,2,210,6.86,5701424,7133703,31742912,5701424,6.86,79.92,17.96,17.96,18802035236,18.11,18.11,18802035236 +화인베스틸,133820,23,2740,2,325,13.46,5449884,4095539,30826118,5449884,13.46,133.07,17.68,17.68,14729174090,17.44,17.44,14729174090 +오리엔탈정공,014940,24,12000,2,1100,10.09,7873705,17329112,45573661,7873705,10.09,45.44,17.28,17.28,98010830770,17.92,17.92,98010830770 +세림B&G,340440,25,1758,2,82,4.89,4817118,456740,28378364,4817118,4.89,1054.67,16.97,16.97,8719855048,17.48,17.48,8719855048 +케이엔알시스템,199430,26,13590,2,710,5.51,1817719,812421,10877713,1817719,5.51,223.74,16.71,16.71,24600126865,16.64,16.64,24600126865 +1Q 샤오미밸류체인액티브,0094X0,27,10150,2,120,1.20,148900,256290,900000,148900,1.20,58.10,16.54,16.54,1502441183,16.45,16.45,1502441183 +KS인더스트리,101000,28,2330,2,210,9.91,5377477,4583999,33446802,5377477,9.91,117.31,16.08,16.08,12492731030,16.03,16.03,12492731030 +한선엔지니어링,452280,29,8910,2,740,9.06,2692475,176211,17268150,2692475,9.06,1527.98,15.59,15.59,24985572540,16.24,16.24,24985572540 +HANARO 글로벌금채굴기업,473640,30,24120,2,325,1.37,106257,99342,700000,106257,1.37,106.96,15.18,15.18,2537865692,15.03,15.03,2537865692 diff --git a/top30/20250909/top30-avtr-20250909-113001.csv b/top30/20250909/top30-avtr-20250909-113001.csv new file mode 100644 index 000000000000..f8373b39c885 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,929,2,162,21.12,27902207,19392232,26717799,27902207,21.12,143.88,104.43,104.43,25626930919,103.25,103.25,25626930919 +동방선기,099410,2,6130,2,1100,21.87,14095799,2921802,14000000,14095799,21.87,482.44,100.68,100.68,86495353650,100.79,100.79,86495353650 +씨피시스템,413630,3,2630,2,220,9.13,32162095,20158904,36436626,32162095,9.13,159.54,88.27,88.27,85562539385,89.29,89.29,85562539385 +한국선재,025550,4,4640,2,720,18.37,18804901,1563314,25514004,18804901,18.37,1202.89,73.70,73.70,86367764213,72.96,72.96,86367764213 +일승,333430,5,8480,1,1950,29.86,18252155,9315041,30726747,18252155,29.86,195.94,59.40,59.40,145481109365,55.83,55.83,145481109365 +엔케이,085310,6,1505,2,115,8.27,38159378,52126464,78880322,38159378,8.27,73.21,48.38,48.38,57634831141,48.55,48.55,57634831141 +뉴로핏,380550,7,14720,2,1560,11.85,5319783,790799,11554087,5319783,11.85,672.71,46.04,46.04,77028752175,45.29,45.29,77028752175 +오아,342870,8,14920,5,-3310,-18.16,2201525,0,5442619,2201525,-18.16,0.00,40.45,40.45,33772477740,41.59,41.59,33772477740 +미투온,201490,9,6300,2,500,8.62,12208464,1283763,30390092,12208464,8.62,950.99,40.17,40.17,77132203720,40.29,40.29,77132203720 +에스엠코어,007820,10,4715,2,355,8.14,7314053,980821,20033946,7314053,8.14,745.71,36.51,36.51,34880073560,36.93,36.93,34880073560 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10275,2,285,2.85,1048109,0,3000000,1048109,2.85,0.00,34.94,34.94,10763215904,34.92,34.92,10763215904 +보성파워텍,006910,12,4400,2,445,11.25,16454881,2272404,49129824,16454881,11.25,724.12,33.49,33.49,69567616912,32.18,32.18,69567616912 +클로봇,466100,13,23050,2,1000,4.54,5937665,15234256,24764639,5937665,4.54,38.98,23.98,23.98,133850321550,23.45,23.45,133850321550 +ACE BYD밸류체인액티브,0079X0,14,12265,2,65,0.53,419579,1407894,1850000,419579,0.53,29.80,22.68,22.68,5163589932,22.76,22.76,5163589932 +케이에스피,073010,15,7530,2,690,10.09,8966409,6543712,40191250,8966409,10.09,137.02,22.31,22.31,68888733225,22.76,22.76,68888733225 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10450,2,210,2.05,221633,174780,1000000,221633,2.05,126.81,22.16,22.16,2297347146,21.98,21.98,2297347146 +화승알앤에이,378850,17,3820,5,-80,-2.05,4147322,11738910,18993623,4147322,-2.05,35.33,21.84,21.84,16220724269,22.36,22.36,16220724269 +동방,004140,18,3385,2,180,5.62,9397427,5817690,47971766,9397427,5.62,161.53,19.59,19.59,32412394165,19.96,19.96,32412394165 +디케이락,105740,19,10570,2,920,9.53,1873338,136039,10168513,1873338,9.53,1377.06,18.42,18.42,19964951645,18.58,18.58,19964951645 +원익홀딩스,030530,20,11340,2,2000,21.41,14195239,2797307,77237981,14195239,21.41,507.46,18.38,18.38,153408614990,17.51,17.51,153408614990 +현대힘스,460930,21,31000,2,1200,4.03,6513583,4488405,35479871,6513583,4.03,145.12,18.36,18.36,208701635200,18.98,18.98,208701635200 +화인베스틸,133820,22,2740,2,325,13.46,5626367,4095539,30826118,5626367,13.46,137.38,18.25,18.25,15212510142,18.01,18.01,15212510142 +오리엔트정공,065500,23,3270,2,210,6.86,5757873,7133703,31742912,5757873,6.86,80.71,18.14,18.14,18986684725,18.29,18.29,18986684725 +오리엔탈정공,014940,24,12010,2,1110,10.18,7950198,17329112,45573661,7950198,10.18,45.88,17.44,17.44,98929405570,18.07,18.07,98929405570 +코아스,071950,25,8560,2,80,0.94,564268,689425,3290720,564268,0.94,81.85,17.15,17.15,4853516135,17.23,17.23,4853516135 +세림B&G,340440,26,1769,2,93,5.55,4844827,456740,28378364,4844827,5.55,1060.74,17.07,17.07,8768770055,17.47,17.47,8768770055 +케이엔알시스템,199430,27,13510,2,630,4.89,1854309,812421,10877713,1854309,4.89,228.24,17.05,17.05,25093853440,17.08,17.08,25093853440 +1Q 샤오미밸류체인액티브,0094X0,28,10165,2,135,1.35,150722,256290,900000,150722,1.35,58.81,16.75,16.75,1520918608,16.62,16.62,1520918608 +KS인더스트리,101000,29,2335,2,215,10.14,5467619,4583999,33446802,5467619,10.14,119.28,16.35,16.35,12702312930,16.26,16.26,12702312930 +HANARO 글로벌금채굴기업,473640,30,24120,2,325,1.37,112659,99342,700000,112659,1.37,113.41,16.09,16.09,2692141406,15.94,15.94,2692141406 diff --git a/top30/20250909/top30-avtr-20250909-114001.csv b/top30/20250909/top30-avtr-20250909-114001.csv new file mode 100644 index 000000000000..175d32d71c31 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,937,2,170,22.16,28048840,19392232,26717799,28048840,22.16,144.64,104.98,104.98,25763614567,102.91,102.91,25763614567 +동방선기,099410,2,6180,2,1150,22.86,14240103,2921802,14000000,14240103,22.86,487.37,101.72,101.72,87383427365,101.00,101.00,87383427365 +씨피시스템,413630,3,2620,2,210,8.71,32488960,20158904,36436626,32488960,8.71,161.16,89.17,89.17,86423587404,90.53,90.53,86423587404 +한국선재,025550,4,4650,2,730,18.62,19104578,1563314,25514004,19104578,18.62,1222.06,74.88,74.88,87758432528,73.97,73.97,87758432528 +일승,333430,5,8480,1,1950,29.86,18276077,9315041,30726747,18276077,29.86,196.20,59.48,59.48,145683967925,55.91,55.91,145683967925 +뉴로핏,380550,6,15370,2,2210,16.79,6141483,790799,11554087,6141483,16.79,776.62,53.15,53.15,89461237655,50.38,50.38,89461237655 +엔케이,085310,7,1504,2,114,8.20,38550550,52126464,78880322,38550550,8.20,73.96,48.87,48.87,58221197323,49.08,49.08,58221197323 +오아,342870,8,14810,5,-3420,-18.76,2229257,0,5442619,2229257,-18.76,0.00,40.96,40.96,34183593735,42.41,42.41,34183593735 +미투온,201490,9,6320,2,520,8.97,12305504,1283763,30390092,12305504,8.97,958.55,40.49,40.49,77744735375,40.48,40.48,77744735375 +보성파워텍,006910,10,4275,2,320,8.09,19363569,2272404,49129824,19363569,8.09,852.12,39.41,39.41,82167841003,39.12,39.12,82167841003 +에스엠코어,007820,11,4740,2,380,8.72,7461762,980821,20033946,7461762,8.72,760.77,37.25,37.25,35574780763,37.46,37.46,35574780763 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10275,2,285,2.85,1079148,0,3000000,1079148,2.85,0.00,35.97,35.97,11081969223,35.95,35.95,11081969223 +클로봇,466100,13,22900,2,850,3.85,6423981,15234256,24764639,6423981,3.85,42.17,25.94,25.94,145101782775,25.59,25.59,145101782775 +ACE BYD밸류체인액티브,0079X0,14,12325,2,125,1.02,429798,1407894,1850000,429798,1.02,30.53,23.23,23.23,5289426657,23.20,23.20,5289426657 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10460,2,220,2.15,231916,174780,1000000,231916,2.15,132.69,23.19,23.19,2404905911,22.99,22.99,2404905911 +케이에스피,073010,16,7530,2,690,10.09,9059736,6543712,40191250,9059736,10.09,138.45,22.54,22.54,69587939430,22.99,22.99,69587939430 +화승알앤에이,378850,17,3805,5,-95,-2.44,4207148,11738910,18993623,4207148,-2.44,35.84,22.15,22.15,16448431653,22.76,22.76,16448431653 +동방,004140,18,3375,2,170,5.30,9454675,5817690,47971766,9454675,5.30,162.52,19.71,19.71,32606251405,20.14,20.14,32606251405 +코아스,071950,19,8750,2,270,3.18,627542,689425,3290720,627542,3.18,91.02,19.07,19.07,5412283295,18.80,18.80,5412283295 +화인베스틸,133820,20,2760,2,345,14.29,5749902,4095539,30826118,5749902,14.29,140.39,18.65,18.65,15558170917,18.29,18.29,15558170917 +원익홀딩스,030530,21,11350,2,2010,21.52,14405428,2797307,77237981,14405428,21.52,514.97,18.65,18.65,155800437930,17.77,17.77,155800437930 +디케이락,105740,22,10550,2,900,9.33,1895626,136039,10168513,1895626,9.33,1393.44,18.64,18.64,20199544175,18.83,18.83,20199544175 +현대힘스,460930,23,30950,2,1150,3.86,6548529,4488405,35479871,6548529,3.86,145.90,18.46,18.46,209782752450,19.10,19.10,209782752450 +오리엔트정공,065500,24,3275,2,215,7.03,5794988,7133703,31742912,5794988,7.03,81.23,18.26,18.26,19107947690,18.38,18.38,19107947690 +오리엔탈정공,014940,25,12050,2,1150,10.55,8005442,17329112,45573661,8005442,10.55,46.20,17.57,17.57,99595483060,18.14,18.14,99595483060 +1Q 샤오미밸류체인액티브,0094X0,26,10170,2,140,1.40,157032,256290,900000,157032,1.40,61.27,17.45,17.45,1585064703,17.32,17.32,1585064703 +케이엔알시스템,199430,27,13400,2,520,4.04,1876031,812421,10877713,1876031,4.04,230.92,17.25,17.25,25385528740,17.42,17.42,25385528740 +세림B&G,340440,28,1767,2,91,5.43,4866131,456740,28378364,4866131,5.43,1065.41,17.15,17.15,8806301207,17.56,17.56,8806301207 +HANARO 글로벌금채굴기업,473640,29,24110,2,315,1.32,116402,99342,700000,116402,1.32,117.17,16.63,16.63,2782393218,16.49,16.49,2782393218 +KS인더스트리,101000,30,2335,2,215,10.14,5528679,4583999,33446802,5528679,10.14,120.61,16.53,16.53,12844609615,16.45,16.45,12844609615 diff --git a/top30/20250909/top30-avtr-20250909-115001.csv b/top30/20250909/top30-avtr-20250909-115001.csv new file mode 100644 index 000000000000..db4175214b46 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,930,2,163,21.25,28217646,19392232,26717799,28217646,21.25,145.51,105.61,105.61,25921034522,104.32,104.32,25921034522 +동방선기,099410,2,6160,2,1130,22.47,14354691,2921802,14000000,14354691,22.47,491.30,102.53,102.53,88088854400,102.14,102.14,88088854400 +씨피시스템,413630,3,2675,2,265,11.00,33008811,20158904,36436626,33008811,11.00,163.74,90.59,90.59,87800395499,90.08,90.08,87800395499 +한국선재,025550,4,4635,2,715,18.24,19419973,1563314,25514004,19419973,18.24,1242.23,76.11,76.11,89220814972,75.45,75.45,89220814972 +뉴로핏,380550,5,15610,2,2450,18.62,7328555,790799,11554087,7328555,18.62,926.73,63.43,63.43,108007953085,59.88,59.88,108007953085 +일승,333430,6,8480,1,1950,29.86,18294954,9315041,30726747,18294954,29.86,196.40,59.54,59.54,145844044885,55.97,55.97,145844044885 +엔케이,085310,7,1499,2,109,7.84,38827538,52126464,78880322,38827538,7.84,74.49,49.22,49.22,58636314511,49.59,49.59,58636314511 +미투온,201490,8,6460,2,660,11.38,12983373,1283763,30390092,12983373,11.38,1011.35,42.72,42.72,82095159130,41.82,41.82,82095159130 +보성파워텍,006910,9,4270,2,315,7.96,20449318,2272404,49129824,20449318,7.96,899.90,41.62,41.62,86799357975,41.38,41.38,86799357975 +오아,342870,10,14850,5,-3380,-18.54,2252539,0,5442619,2252539,-18.54,0.00,41.39,41.39,34528191540,42.72,42.72,34528191540 +에스엠코어,007820,11,4695,2,335,7.68,7550036,980821,20033946,7550036,7.68,769.77,37.69,37.69,35991292498,38.26,38.26,35991292498 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10275,2,285,2.85,1097930,0,3000000,1097930,2.85,0.00,36.60,36.60,11274876724,36.58,36.58,11274876724 +클로봇,466100,13,22950,2,900,4.08,6600144,15234256,24764639,6600144,4.08,43.32,26.65,26.65,149136747375,26.24,26.24,149136747375 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10475,2,235,2.29,252004,174780,1000000,252004,2.29,144.18,25.20,25.20,2615227711,24.97,24.97,2615227711 +ACE BYD밸류체인액티브,0079X0,15,12320,2,120,0.98,436679,1407894,1850000,436679,0.98,31.02,23.60,23.60,5374231727,23.58,23.58,5374231727 +케이에스피,073010,16,7530,2,690,10.09,9105780,6543712,40191250,9105780,10.09,139.15,22.66,22.66,69934622030,23.11,23.11,69934622030 +화승알앤에이,378850,17,3810,5,-90,-2.31,4223388,11738910,18993623,4223388,-2.31,35.98,22.24,22.24,16510385694,22.82,22.82,16510385694 +코아스,071950,18,8460,5,-20,-0.24,684249,689425,3290720,684249,-0.24,99.25,20.79,20.79,5898033115,21.19,21.19,5898033115 +동방,004140,19,3370,2,165,5.15,9508220,5817690,47971766,9508220,5.15,163.44,19.82,19.82,32786818090,20.28,20.28,32786818090 +화인베스틸,133820,20,2755,2,340,14.08,5811849,4095539,30826118,5811849,14.08,141.91,18.85,18.85,15728022187,18.52,18.52,15728022187 +원익홀딩스,030530,21,11290,2,1950,20.88,14540597,2797307,77237981,14540597,20.88,519.81,18.83,18.83,157327831845,18.04,18.04,157327831845 +디케이락,105740,22,10600,2,950,9.84,1901431,136039,10168513,1901431,9.84,1397.71,18.70,18.70,20260991715,18.80,18.80,20260991715 +현대힘스,460930,23,31100,2,1300,4.36,6569079,4488405,35479871,6569079,4.36,146.36,18.51,18.51,210419572300,19.07,19.07,210419572300 +오리엔트정공,065500,24,3280,2,220,7.19,5829045,7133703,31742912,5829045,7.19,81.71,18.36,18.36,19219952272,18.46,18.46,19219952272 +오리엔탈정공,014940,25,12160,2,1260,11.56,8095375,17329112,45573661,8095375,11.56,46.72,17.76,17.76,100686857235,18.17,18.17,100686857235 +1Q 샤오미밸류체인액티브,0094X0,26,10180,2,150,1.50,157941,256290,900000,157941,1.50,61.63,17.55,17.55,1594318538,17.40,17.40,1594318538 +케이엔알시스템,199430,27,13400,2,520,4.04,1887456,812421,10877713,1887456,4.04,232.32,17.35,17.35,25538757370,17.52,17.52,25538757370 +세림B&G,340440,28,1765,2,89,5.31,4883630,456740,28378364,4883630,5.31,1069.24,17.21,17.21,8837123963,17.64,17.64,8837123963 +조선선재,120030,29,139400,2,30300,27.77,214811,11527,1257651,214811,27.77,1863.55,17.08,17.08,28853609900,16.46,16.46,28853609900 +KS인더스트리,101000,30,2310,2,190,8.96,5602935,4583999,33446802,5602935,8.96,122.23,16.75,16.75,13016699125,16.85,16.85,13016699125 diff --git a/top30/20250909/top30-avtr-20250909-120000.csv b/top30/20250909/top30-avtr-20250909-120000.csv new file mode 100644 index 000000000000..7b5507d28815 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,928,2,161,20.99,28285939,19392232,26717799,28285939,20.99,145.86,105.87,105.87,25984410444,104.80,104.80,25984410444 +동방선기,099410,2,6120,2,1090,21.67,14447147,2921802,14000000,14447147,21.67,494.46,103.19,103.19,88654938620,103.47,103.47,88654938620 +씨피시스템,413630,3,2630,2,220,9.13,33394767,20158904,36436626,33394767,9.13,165.66,91.65,91.65,88826024826,92.69,92.69,88826024826 +한국선재,025550,4,4585,2,665,16.96,19967814,1563314,25514004,19967814,16.96,1277.27,78.26,78.26,91732466571,78.42,78.42,91732466571 +뉴로핏,380550,5,15440,2,2280,17.33,7745460,790799,11554087,7745460,17.33,979.45,67.04,67.04,114498778485,64.18,64.18,114498778485 +일승,333430,6,8480,1,1950,29.86,18309940,9315041,30726747,18309940,29.86,196.56,59.59,59.59,145971126165,56.02,56.02,145971126165 +엔케이,085310,7,1488,2,98,7.05,39292335,52126464,78880322,39292335,7.05,75.38,49.81,49.81,59328982664,50.55,50.55,59328982664 +미투온,201490,8,6360,2,560,9.66,13672152,1283763,30390092,13672152,9.66,1065.01,44.99,44.99,86528769165,44.77,44.77,86528769165 +보성파워텍,006910,9,4280,2,325,8.22,21783507,2272404,49129824,21783507,8.22,958.61,44.34,44.34,92547034680,44.01,44.01,92547034680 +오아,342870,10,14800,5,-3430,-18.82,2264494,0,5442619,2264494,-18.82,0.00,41.61,41.61,34705249070,43.08,43.08,34705249070 +에스엠코어,007820,11,4690,2,330,7.57,7579628,980821,20033946,7579628,7.57,772.78,37.83,37.83,36130125858,38.45,38.45,36130125858 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10275,2,285,2.85,1117350,0,3000000,1117350,2.85,0.00,37.24,37.24,11474350378,37.22,37.22,11474350378 +클로봇,466100,13,22800,2,750,3.40,6673432,15234256,24764639,6673432,3.40,43.81,26.95,26.95,150814812225,26.71,26.71,150814812225 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10480,2,240,2.34,252466,174780,1000000,252466,2.34,144.45,25.25,25.25,2620066466,25.00,25.00,2620066466 +ACE BYD밸류체인액티브,0079X0,15,12320,2,120,0.98,442080,1407894,1850000,442080,0.98,31.40,23.90,23.90,5440742612,23.87,23.87,5440742612 +케이에스피,073010,16,7520,2,680,9.94,9164316,6543712,40191250,9164316,9.94,140.05,22.80,22.80,70372800525,23.28,23.28,70372800525 +화승알앤에이,378850,17,3795,5,-105,-2.69,4252593,11738910,18993623,4252593,-2.69,36.23,22.39,22.39,16621486561,23.06,23.06,16621486561 +코아스,071950,18,8450,5,-30,-0.35,714043,689425,3290720,714043,-0.35,103.57,21.70,21.70,6151581505,22.12,22.12,6151581505 +동방,004140,19,3365,2,160,4.99,9549203,5817690,47971766,9549203,4.99,164.14,19.91,19.91,32924894485,20.40,20.40,32924894485 +PLUS 미국나스닥100미국채혼합50,0089B0,20,10030,5,-15,-0.15,173511,190972,900000,173511,-0.15,90.86,19.28,19.28,1739657231,19.27,19.27,1739657231 +원익홀딩스,030530,21,11420,2,2080,22.27,14793267,2797307,77237981,14793267,22.27,528.84,19.15,19.15,160214045590,18.16,18.16,160214045590 +디케이락,105740,22,10650,2,1000,10.36,1926535,136039,10168513,1926535,10.36,1416.16,18.95,18.95,20527415815,18.96,18.96,20527415815 +화인베스틸,133820,23,2770,2,355,14.70,5836844,4095539,30826118,5836844,14.70,142.52,18.93,18.93,15796974397,18.50,18.50,15796974397 +현대힘스,460930,24,30900,2,1100,3.69,6595762,4488405,35479871,6595762,3.69,146.95,18.59,18.59,211246697300,19.27,19.27,211246697300 +오리엔트정공,065500,25,3260,2,200,6.54,5859999,7133703,31742912,5859999,6.54,82.15,18.46,18.46,19321033301,18.67,18.67,19321033301 +1Q 샤오미밸류체인액티브,0094X0,26,10170,2,140,1.40,161399,256290,900000,161399,1.40,62.98,17.93,17.93,1629482858,17.80,17.80,1629482858 +오리엔탈정공,014940,27,12080,2,1180,10.83,8169733,17329112,45573661,8169733,10.83,47.14,17.93,17.93,101587541300,18.45,18.45,101587541300 +케이엔알시스템,199430,28,13380,2,500,3.88,1900356,812421,10877713,1900356,3.88,233.91,17.47,17.47,25711264950,17.67,17.67,25711264950 +조선선재,120030,29,139800,2,30700,28.14,219614,11527,1257651,219614,28.14,1905.21,17.46,17.46,29521788400,16.79,16.79,29521788400 +세림B&G,340440,30,1775,2,99,5.91,4944762,456740,28378364,4944762,5.91,1082.62,17.42,17.42,8944493825,17.76,17.76,8944493825 diff --git a/top30/20250909/top30-avtr-20250909-121001.csv b/top30/20250909/top30-avtr-20250909-121001.csv new file mode 100644 index 000000000000..edfc14f461b2 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,897,2,130,16.95,29198826,19392232,26717799,29198826,16.95,150.57,109.29,109.29,26812679056,111.88,111.88,26812679056 +동방선기,099410,2,6150,2,1120,22.27,14503143,2921802,14000000,14503143,22.27,496.38,103.59,103.59,88998706105,103.37,103.37,88998706105 +씨피시스템,413630,3,2655,2,245,10.17,33659398,20158904,36436626,33659398,10.17,166.97,92.38,92.38,89522734257,92.54,92.54,89522734257 +한국선재,025550,4,4545,2,625,15.94,20174615,1563314,25514004,20174615,15.94,1290.50,79.07,79.07,92676488069,79.92,79.92,92676488069 +뉴로핏,380550,5,15790,2,2630,19.98,8394634,790799,11554087,8394634,19.98,1061.54,72.66,72.66,124718001740,68.36,68.36,124718001740 +일승,333430,6,8480,1,1950,29.86,18318592,9315041,30726747,18318592,29.86,196.66,59.62,59.62,146044495125,56.05,56.05,146044495125 +엔케이,085310,7,1486,2,96,6.91,39451802,52126464,78880322,39451802,6.91,75.68,50.01,50.01,59566805380,50.82,50.82,59566805380 +보성파워텍,006910,8,4300,2,345,8.72,22533783,2272404,49129824,22533783,8.72,991.63,45.87,45.87,95776589387,45.34,45.34,95776589387 +미투온,201490,9,6440,2,640,11.03,13893944,1283763,30390092,13893944,11.03,1082.28,45.72,45.72,87948857860,44.94,44.94,87948857860 +오아,342870,10,14880,5,-3350,-18.38,2276398,0,5442619,2276398,-18.38,0.00,41.83,41.83,34882311875,43.07,43.07,34882311875 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10280,2,290,2.90,1146093,0,3000000,1146093,2.90,0.00,38.20,38.20,11769702795,38.16,38.16,11769702795 +에스엠코어,007820,12,4685,2,325,7.45,7606739,980821,20033946,7606739,7.45,775.55,37.97,37.97,36256991279,38.63,38.63,36256991279 +클로봇,466100,13,22750,2,700,3.17,6733214,15234256,24764639,6733214,3.17,44.20,27.19,27.19,152179251850,27.01,27.01,152179251850 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10465,2,225,2.20,257982,174780,1000000,257982,2.20,147.60,25.80,25.80,2677783166,25.59,25.59,2677783166 +ACE BYD밸류체인액티브,0079X0,15,12295,2,95,0.78,449437,1407894,1850000,449437,0.78,31.92,24.29,24.29,5531386442,24.32,24.32,5531386442 +코아스,071950,16,8320,5,-160,-1.89,758116,689425,3290720,758116,-1.89,109.96,23.04,23.04,6523116550,23.83,23.83,6523116550 +케이에스피,073010,17,7480,2,640,9.36,9221092,6543712,40191250,9221092,9.36,140.92,22.94,22.94,70799628285,23.55,23.55,70799628285 +화승알앤에이,378850,18,3775,5,-125,-3.21,4324028,11738910,18993623,4324028,-3.21,36.84,22.77,22.77,16891062578,23.56,23.56,16891062578 +동방,004140,19,3355,2,150,4.68,9592140,5817690,47971766,9592140,4.68,164.88,20.00,20.00,33069202228,20.55,20.55,33069202228 +PLUS 미국나스닥100미국채혼합50,0089B0,20,10030,5,-15,-0.15,175023,190972,900000,175023,-0.15,91.65,19.45,19.45,1754822591,19.44,19.44,1754822591 +원익홀딩스,030530,21,11410,2,2070,22.16,15009908,2797307,77237981,15009908,22.16,536.58,19.43,19.43,162689025260,18.46,18.46,162689025260 +화인베스틸,133820,22,2790,2,375,15.53,5877123,4095539,30826118,5877123,15.53,143.50,19.07,19.07,15908760827,18.50,18.50,15908760827 +디케이락,105740,23,10600,2,950,9.84,1937185,136039,10168513,1937185,9.84,1423.99,19.05,19.05,20640711095,19.15,19.15,20640711095 +1Q 샤오미밸류체인액티브,0094X0,24,10145,2,115,1.15,168379,256290,900000,168379,1.15,65.70,18.71,18.71,1700358603,18.62,18.62,1700358603 +현대힘스,460930,25,31100,2,1300,4.36,6623126,4488405,35479871,6623126,4.36,147.56,18.67,18.67,212097942975,19.22,19.22,212097942975 +오리엔트정공,065500,26,3250,2,190,6.21,5898591,7133703,31742912,5898591,6.21,82.69,18.58,18.58,19446700601,18.85,18.85,19446700601 +오리엔탈정공,014940,27,12090,2,1190,10.92,8220480,17329112,45573661,8220480,10.92,47.44,18.04,18.04,102202483505,18.55,18.55,102202483505 +케이엔알시스템,199430,28,13360,2,480,3.73,1922364,812421,10877713,1922364,3.73,236.62,17.67,17.67,26005473870,17.89,17.89,26005473870 +조선선재,120030,29,138900,2,29800,27.31,221278,11527,1257651,221278,27.31,1919.65,17.59,17.59,29753252900,17.03,17.03,29753252900 +세림B&G,340440,30,1765,2,89,5.31,4950131,456740,28378364,4950131,5.31,1083.80,17.44,17.44,8953965075,17.88,17.88,8953965075 diff --git a/top30/20250909/top30-avtr-20250909-122001.csv b/top30/20250909/top30-avtr-20250909-122001.csv new file mode 100644 index 000000000000..102aa15e447b --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,917,2,150,19.56,29774771,19392232,26717799,29774771,19.56,153.54,111.44,111.44,27336696659,111.58,111.58,27336696659 +동방선기,099410,2,6130,2,1100,21.87,14552832,2921802,14000000,14552832,21.87,498.08,103.95,103.95,89303104330,104.06,104.06,89303104330 +씨피시스템,413630,3,2640,2,230,9.54,33806667,20158904,36436626,33806667,9.54,167.70,92.78,92.78,89910963974,93.47,93.47,89910963974 +한국선재,025550,4,4570,2,650,16.58,20431127,1563314,25514004,20431127,16.58,1306.91,80.08,80.08,93841826699,80.48,80.48,93841826699 +뉴로핏,380550,5,15790,2,2630,19.98,8757359,790799,11554087,8757359,19.98,1107.41,75.79,75.79,130427107255,71.49,71.49,130427107255 +일승,333430,6,8480,1,1950,29.86,18341145,9315041,30726747,18341145,29.86,196.90,59.69,59.69,146235744565,56.12,56.12,146235744565 +오아,342870,7,15810,5,-2420,-13.27,2849119,0,5442619,2849119,-13.27,0.00,52.35,52.35,43840288510,50.95,50.95,43840288510 +엔케이,085310,8,1497,2,107,7.70,39974819,52126464,78880322,39974819,7.70,76.69,50.68,50.68,60352118765,51.11,51.11,60352118765 +미투온,201490,9,6420,2,620,10.69,15308276,1283763,30390092,15308276,10.69,1192.45,50.37,50.37,97104276025,49.77,49.77,97104276025 +보성파워텍,006910,10,4215,2,260,6.57,23971240,2272404,49129824,23971240,6.57,1054.88,48.79,48.79,101853427424,49.19,49.19,101853427424 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10285,2,295,2.95,1161692,0,3000000,1161692,2.95,0.00,38.72,38.72,11930060896,38.66,38.66,11930060896 +에스엠코어,007820,12,4680,2,320,7.34,7650065,980821,20033946,7650065,7.34,779.97,38.19,38.19,36459695834,38.89,38.89,36459695834 +클로봇,466100,13,22850,2,800,3.63,6822091,15234256,24764639,6822091,3.63,44.78,27.55,27.55,154209705675,27.25,27.25,154209705675 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10440,2,200,1.95,259278,174780,1000000,259278,1.95,148.35,25.93,25.93,2691329541,25.78,25.78,2691329541 +ACE BYD밸류체인액티브,0079X0,15,12295,2,95,0.78,476269,1407894,1850000,476269,0.78,33.83,25.74,25.74,5861378375,25.77,25.77,5861378375 +코아스,071950,16,8400,5,-80,-0.94,781550,689425,3290720,781550,-0.94,113.36,23.75,23.75,6720857550,24.31,24.31,6720857550 +케이에스피,073010,17,7400,2,560,8.19,9373675,6543712,40191250,9373675,8.19,143.25,23.32,23.32,71936558655,24.19,24.19,71936558655 +화승알앤에이,378850,18,3810,5,-90,-2.31,4344866,11738910,18993623,4344866,-2.31,37.01,22.88,22.88,16970206733,23.45,23.45,16970206733 +KIWOOM 한국고배당&미국AI테크,0097L0,19,10230,2,100,0.99,203353,362281,1000000,203353,0.99,56.13,20.34,20.34,2075128608,20.28,20.28,2075128608 +동방,004140,20,3357,2,152,4.74,9642548,5817690,47971766,9642548,4.74,165.75,20.10,20.10,33238277215,20.64,20.64,33238277215 +원익홀딩스,030530,21,11530,2,2190,23.45,15291065,2797307,77237981,15291065,23.45,546.64,19.80,19.80,165924177180,18.63,18.63,165924177180 +PLUS 미국나스닥100미국채혼합50,0089B0,22,10030,5,-15,-0.15,175447,190972,900000,175447,-0.15,91.87,19.49,19.49,1759075311,19.49,19.49,1759075311 +화인베스틸,133820,23,2775,2,360,14.91,5919190,4095539,30826118,5919190,14.91,144.53,19.20,19.20,16026034297,18.73,18.73,16026034297 +디케이락,105740,24,10590,2,940,9.74,1942550,136039,10168513,1942550,9.74,1427.94,19.10,19.10,20697537635,19.22,19.22,20697537635 +1Q 샤오미밸류체인액티브,0094X0,25,10140,2,110,1.10,171503,256290,900000,171503,1.10,66.92,19.06,19.06,1732069373,18.98,18.98,1732069373 +현대힘스,460930,26,31050,2,1250,4.19,6649316,4488405,35479871,6649316,4.19,148.14,18.74,18.74,212911667875,19.33,19.33,212911667875 +오리엔트정공,065500,27,3260,2,200,6.54,5928201,7133703,31742912,5928201,6.54,83.10,18.68,18.68,19543037035,18.89,18.89,19543037035 +오리엔탈정공,014940,28,12030,2,1130,10.37,8273193,17329112,45573661,8273193,10.37,47.74,18.15,18.15,102837790750,18.76,18.76,102837790750 +케이엔알시스템,199430,29,13520,2,640,4.97,1968611,812421,10877713,1968611,4.97,242.31,18.10,18.10,26624722215,18.10,18.10,26624722215 +한국주강,025890,30,2045,2,241,13.36,2022140,7172,11309259,2022140,13.36,9999.99,17.88,17.88,4248528699,18.37,18.37,4248528699 diff --git a/top30/20250909/top30-avtr-20250909-123001.csv b/top30/20250909/top30-avtr-20250909-123001.csv new file mode 100644 index 000000000000..a4b91e977db1 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,907,2,140,18.25,30053895,19392232,26717799,30053895,18.25,154.98,112.49,112.49,27590105026,113.85,113.85,27590105026 +동방선기,099410,2,6160,2,1130,22.47,14618438,2921802,14000000,14618438,22.47,500.32,104.42,104.42,89705592190,104.02,104.02,89705592190 +씨피시스템,413630,3,2715,2,305,12.66,34644186,20158904,36436626,34644186,12.66,171.86,95.08,95.08,92169853229,93.17,93.17,92169853229 +한국선재,025550,4,4600,2,680,17.35,20713300,1563314,25514004,20713300,17.35,1324.96,81.18,81.18,95130182509,81.06,81.06,95130182509 +뉴로핏,380550,5,15680,2,2520,19.15,8982835,790799,11554087,8982835,19.15,1135.92,77.75,77.75,133951581055,73.94,73.94,133951581055 +오아,342870,6,16010,5,-2220,-12.18,3571971,0,5442619,3571971,-12.18,0.00,65.63,65.63,55453412115,63.64,63.64,55453412115 +일승,333430,7,8480,1,1950,29.86,18348337,9315041,30726747,18348337,29.86,196.98,59.71,59.71,146296732725,56.15,56.15,146296732725 +미투온,201490,8,6400,2,600,10.34,15523076,1283763,30390092,15523076,10.34,1209.19,51.08,51.08,98474533595,50.63,50.63,98474533595 +엔케이,085310,9,1489,2,99,7.12,40135278,52126464,78880322,40135278,7.12,77.00,50.88,50.88,60591592347,51.59,51.59,60591592347 +보성파워텍,006910,10,4180,2,225,5.69,24514423,2272404,49129824,24514423,5.69,1078.79,49.90,49.90,104129534537,50.71,50.71,104129534537 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10300,2,310,3.10,1180901,0,3000000,1180901,3.10,0.00,39.36,39.36,12127807707,39.25,39.25,12127807707 +에스엠코어,007820,12,4735,2,375,8.60,7734951,980821,20033946,7734951,8.60,788.62,38.61,38.61,36861721764,38.86,38.86,36861721764 +클로봇,466100,13,23150,2,1100,4.99,6980389,15234256,24764639,6980389,4.99,45.82,28.19,28.19,157854205925,27.53,27.53,157854205925 +ACE BYD밸류체인액티브,0079X0,14,12290,2,90,0.74,512679,1407894,1850000,512679,0.74,36.41,27.71,27.71,6308785683,27.75,27.75,6308785683 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10440,2,200,1.95,260345,174780,1000000,260345,1.95,148.96,26.03,26.03,2702469241,25.89,25.89,2702469241 +코아스,071950,16,8380,5,-100,-1.18,803733,689425,3290720,803733,-1.18,116.58,24.42,24.42,6906365495,25.04,25.04,6906365495 +케이에스피,073010,17,7320,2,480,7.02,9582121,6543712,40191250,9582121,7.02,146.43,23.84,23.84,73475061040,24.97,24.97,73475061040 +화승알앤에이,378850,18,3810,5,-90,-2.31,4364641,11738910,18993623,4364641,-2.31,37.18,22.98,22.98,17045386653,23.55,23.55,17045386653 +1Q 샤오미밸류체인액티브,0094X0,19,10145,2,115,1.15,198033,256290,900000,198033,1.15,77.27,22.00,22.00,2001191733,21.92,21.92,2001191733 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10230,2,100,0.99,212398,362281,1000000,212398,0.99,58.63,21.24,21.24,2167647503,21.19,21.19,2167647503 +원익홀딩스,030530,21,11690,2,2350,25.16,15960878,2797307,77237981,15960878,25.16,570.58,20.66,20.66,173740910680,19.24,19.24,173740910680 +동방,004140,22,3360,2,155,4.84,9714272,5817690,47971766,9714272,4.84,166.98,20.25,20.25,33478472735,20.77,20.77,33478472735 +PLUS 미국나스닥100미국채혼합50,0089B0,23,10040,5,-5,-0.05,178947,190972,900000,178947,-0.05,93.70,19.88,19.88,1794205311,19.86,19.86,1794205311 +화인베스틸,133820,24,2840,2,425,17.60,6012712,4095539,30826118,6012712,17.60,146.81,19.51,19.51,16288123832,18.61,18.61,16288123832 +디케이락,105740,25,10560,2,910,9.43,1952104,136039,10168513,1952104,9.43,1434.96,19.20,19.20,20798513125,19.37,19.37,20798513125 +현대힘스,460930,26,30700,2,900,3.02,6688174,4488405,35479871,6688174,3.02,149.01,18.85,18.85,214110721850,19.66,19.66,214110721850 +오리엔트정공,065500,27,3245,2,185,6.05,5966677,7133703,31742912,5966677,6.05,83.64,18.80,18.80,19667982675,19.09,19.09,19667982675 +한국주강,025890,28,1986,2,182,10.09,2121661,7172,11309259,2121661,10.09,9999.99,18.76,18.76,4448032725,19.80,19.80,4448032725 +조선선재,120030,29,141800,1,32700,29.97,235795,11527,1257651,235795,29.97,2045.59,18.75,18.75,31796307600,17.83,17.83,31796307600 +오리엔탈정공,014940,30,11880,2,980,8.99,8487150,17329112,45573661,8487150,8.99,48.98,18.62,18.62,105392562090,19.47,19.47,105392562090 diff --git a/top30/20250909/top30-avtr-20250909-124000.csv b/top30/20250909/top30-avtr-20250909-124000.csv new file mode 100644 index 000000000000..66b9189b5ce6 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,902,2,135,17.60,30341394,19392232,26717799,30341394,17.60,156.46,113.56,113.56,27848877520,115.56,115.56,27848877520 +동방선기,099410,2,6160,2,1130,22.47,14738097,2921802,14000000,14738097,22.47,504.42,105.27,105.27,90443038830,104.87,104.87,90443038830 +씨피시스템,413630,3,2645,2,235,9.75,35210642,20158904,36436626,35210642,9.75,174.67,96.64,96.64,93681965092,97.21,97.21,93681965092 +뉴로핏,380550,4,16090,2,2930,22.26,9835690,790799,11554087,9835690,22.26,1243.77,85.13,85.13,147604093070,79.40,79.40,147604093070 +한국선재,025550,5,4520,2,600,15.31,21044378,1563314,25514004,21044378,15.31,1346.14,82.48,82.48,96644054115,83.80,83.80,96644054115 +오아,342870,6,15820,5,-2410,-13.22,3987052,0,5442619,3987052,-13.22,0.00,73.26,73.26,61952222250,71.95,71.95,61952222250 +일승,333430,7,8480,1,1950,29.86,18360157,9315041,30726747,18360157,29.86,197.10,59.75,59.75,146396966325,56.18,56.18,146396966325 +미투온,201490,8,6455,2,655,11.29,16020618,1283763,30390092,16020618,11.29,1247.94,52.72,52.72,101690594480,51.84,51.84,101690594480 +엔케이,085310,9,1481,2,91,6.55,40482547,52126464,78880322,40482547,6.55,77.66,51.32,51.32,61106637954,52.31,52.31,61106637954 +보성파워텍,006910,10,4195,2,240,6.07,24920626,2272404,49129824,24920626,6.07,1096.66,50.72,50.72,105832462177,51.35,51.35,105832462177 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10300,2,310,3.10,1199974,0,3000000,1199974,3.10,0.00,40.00,40.00,12324259607,39.88,39.88,12324259607 +에스엠코어,007820,12,4700,2,340,7.80,7769504,980821,20033946,7769504,7.80,792.14,38.78,38.78,37024870889,39.32,39.32,37024870889 +클로봇,466100,13,22900,2,850,3.85,7083855,15234256,24764639,7083855,3.85,46.50,28.60,28.60,160233936275,28.25,28.25,160233936275 +ACE BYD밸류체인액티브,0079X0,14,12290,2,90,0.74,516737,1407894,1850000,516737,0.74,36.70,27.93,27.93,6358689123,27.97,27.97,6358689123 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10435,2,195,1.90,262642,174780,1000000,262642,1.90,150.27,26.26,26.26,2726459546,26.13,26.13,2726459546 +코아스,071950,16,8380,5,-100,-1.18,810704,689425,3290720,810704,-1.18,117.59,24.64,24.64,6964839745,25.26,25.26,6964839745 +케이에스피,073010,17,7340,2,500,7.31,9734212,6543712,40191250,9734212,7.31,148.76,24.22,24.22,74587854120,25.28,25.28,74587854120 +1Q 샤오미밸류체인액티브,0094X0,18,10125,2,95,0.95,211026,256290,900000,211026,0.95,82.34,23.45,23.45,2132957288,23.41,23.41,2132957288 +화승알앤에이,378850,19,3805,5,-95,-2.44,4369212,11738910,18993623,4369212,-2.44,37.22,23.00,23.00,17062770688,23.61,23.61,17062770688 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10235,2,105,1.04,221168,362281,1000000,221168,1.04,61.05,22.12,22.12,2257342588,22.06,22.06,2257342588 +에스피시스템스,317830,21,9850,2,780,8.60,2358314,583162,10773818,2358314,8.60,404.40,21.89,21.89,22805814945,21.49,21.49,22805814945 +원익홀딩스,030530,22,11600,2,2260,24.20,16208059,2797307,77237981,16208059,24.20,579.42,20.98,20.98,176607829600,19.71,19.71,176607829600 +동방,004140,23,3335,2,130,4.06,9794347,5817690,47971766,9794347,4.06,168.35,20.42,20.42,33746257095,21.09,21.09,33746257095 +PLUS 미국나스닥100미국채혼합50,0089B0,24,10035,5,-10,-0.10,180484,190972,900000,180484,-0.10,94.51,20.05,20.05,1809629141,20.04,20.04,1809629141 +화인베스틸,133820,25,2765,2,350,14.49,6165717,4095539,30826118,6165717,14.49,150.55,20.00,20.00,16716751840,19.61,19.61,16716751840 +조선선재,120030,26,140700,2,31600,28.96,243590,11527,1257651,243590,28.96,2113.21,19.37,19.37,32898221700,18.59,18.59,32898221700 +디케이락,105740,27,10620,2,970,10.05,1963406,136039,10168513,1963406,10.05,1443.27,19.31,19.31,20917907525,19.37,19.37,20917907525 +한국주강,025890,28,2035,2,231,12.80,2176852,7172,11309259,2176852,12.80,9999.99,19.25,19.25,4560157557,19.81,19.81,4560157557 +오리엔탈정공,014940,29,11950,2,1050,9.63,8678615,17329112,45573661,8678615,9.63,50.08,19.04,19.04,107676558390,19.77,19.77,107676558390 +현대힘스,460930,30,30700,2,900,3.02,6741290,4488405,35479871,6741290,3.02,150.19,19.00,19.00,215741568425,19.81,19.81,215741568425 diff --git a/top30/20250909/top30-avtr-20250909-125001.csv b/top30/20250909/top30-avtr-20250909-125001.csv new file mode 100644 index 000000000000..d7915273b795 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,929,2,162,21.12,31046817,19392232,26717799,31046817,21.12,160.10,116.20,116.20,28499605033,114.82,114.82,28499605033 +동방선기,099410,2,6040,2,1010,20.08,14979708,2921802,14000000,14979708,20.08,512.69,107.00,107.00,91913269275,108.70,108.70,91913269275 +씨피시스템,413630,3,2600,2,190,7.88,35550365,20158904,36436626,35550365,7.88,176.35,97.57,97.57,94572320126,99.83,99.83,94572320126 +뉴로핏,380550,4,15860,2,2700,20.52,10316179,790799,11554087,10316179,20.52,1304.53,89.29,89.29,155279281050,84.74,84.74,155279281050 +한국선재,025550,5,4530,2,610,15.56,21230109,1563314,25514004,21230109,15.56,1358.02,83.21,83.21,97483824195,84.34,84.34,97483824195 +오아,342870,6,15450,5,-2780,-15.25,4143746,0,5442619,4143746,-15.25,0.00,76.14,76.14,64397212715,76.58,76.58,64397212715 +일승,333430,7,8480,1,1950,29.86,18370376,9315041,30726747,18370376,29.86,197.21,59.79,59.79,146483623445,56.22,56.22,146483623445 +미투온,201490,8,6430,2,630,10.86,16221538,1283763,30390092,16221538,10.86,1263.59,53.38,53.38,102985245005,52.70,52.70,102985245005 +보성파워텍,006910,9,4270,2,315,7.96,25756159,2272404,49129824,25756159,7.96,1133.43,52.42,52.42,109376337989,52.14,52.14,109376337989 +엔케이,085310,10,1466,2,76,5.47,40904641,52126464,78880322,40904641,5.47,78.47,51.86,51.86,61728740221,53.38,53.38,61728740221 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10295,2,305,3.05,1230114,0,3000000,1230114,3.05,0.00,41.00,41.00,12634663410,40.91,40.91,12634663410 +에스엠코어,007820,12,4710,2,350,8.03,7796942,980821,20033946,7796942,8.03,794.94,38.92,38.92,37153543304,39.37,39.37,37153543304 +클로봇,466100,13,22850,2,800,3.63,7144508,15234256,24764639,7144508,3.63,46.90,28.85,28.85,161620736900,28.56,28.56,161620736900 +ACE BYD밸류체인액티브,0079X0,14,12275,2,75,0.61,517317,1407894,1850000,517317,0.61,36.74,27.96,27.96,6365809423,28.03,28.03,6365809423 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10430,2,190,1.86,264546,174780,1000000,264546,1.86,151.36,26.45,26.45,2746317141,26.33,26.33,2746317141 +코아스,071950,16,8160,5,-320,-3.77,844461,689425,3290720,844461,-3.77,122.49,25.66,25.66,7241790740,26.97,26.97,7241790740 +케이에스피,073010,17,7100,2,260,3.80,9985234,6543712,40191250,9985234,3.80,152.59,24.84,24.84,76407320845,26.78,26.78,76407320845 +1Q 샤오미밸류체인액티브,0094X0,18,10125,2,95,0.95,223021,256290,900000,223021,0.95,87.02,24.78,24.78,2254401603,24.74,24.74,2254401603 +에스피시스템스,317830,19,9760,2,690,7.61,2504355,583162,10773818,2504355,7.61,429.44,23.24,23.24,24237138345,23.05,23.05,24237138345 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10235,2,105,1.04,231057,362281,1000000,231057,1.04,63.78,23.11,23.11,2358557568,23.04,23.04,2358557568 +화승알앤에이,378850,21,3820,5,-80,-2.05,4387632,11738910,18993623,4387632,-2.05,37.38,23.10,23.10,17133144178,23.61,23.61,17133144178 +원익홀딩스,030530,22,11510,2,2170,23.23,16390192,2797307,77237981,16390192,23.23,585.93,21.22,21.22,178708529775,20.10,20.10,178708529775 +동방,004140,23,3327,2,122,3.81,9895718,5817690,47971766,9895718,3.81,170.10,20.63,20.63,34084419882,21.36,21.36,34084419882 +화인베스틸,133820,24,2735,2,320,13.25,6253399,4095539,30826118,6253399,13.25,152.69,20.29,20.29,16957671299,20.11,20.11,16957671299 +PLUS 미국나스닥100미국채혼합50,0089B0,25,10035,5,-10,-0.10,180484,190972,900000,180484,-0.10,94.51,20.05,20.05,1809629141,20.04,20.04,1809629141 +RISE 코리아금융고배당,498860,26,13895,2,265,1.94,1999324,30989,10100000,1999324,1.94,6451.72,19.80,19.80,27729681181,19.76,19.76,27729681181 +조선선재,120030,27,140100,2,31000,28.41,246530,11527,1257651,246530,28.41,2138.72,19.60,19.60,33309805250,18.90,18.90,33309805250 +현대힘스,460930,28,30000,2,200,0.67,6948620,4488405,35479871,6948620,0.67,154.81,19.58,19.58,222040036625,20.86,20.86,222040036625 +한국주강,025890,29,1993,2,189,10.48,2213053,7172,11309259,2213053,10.48,9999.99,19.57,19.57,4633079777,20.56,20.56,4633079777 +디케이락,105740,30,10570,2,920,9.53,1978556,136039,10168513,1978556,9.53,1454.40,19.46,19.46,21077851695,19.61,19.61,21077851695 diff --git a/top30/20250909/top30-avtr-20250909-130001.csv b/top30/20250909/top30-avtr-20250909-130001.csv new file mode 100644 index 000000000000..18769f0cd882 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,937,2,170,22.16,31827478,19392232,26717799,31827478,22.16,164.12,119.12,119.12,29232523052,116.77,116.77,29232523052 +동방선기,099410,2,6120,2,1090,21.67,15108595,2921802,14000000,15108595,21.67,517.10,107.92,107.92,92698201555,108.19,108.19,92698201555 +씨피시스템,413630,3,2570,2,160,6.64,36059357,20158904,36436626,36059357,6.64,178.88,98.96,98.96,95887136182,102.40,102.40,95887136182 +뉴로핏,380550,4,15790,2,2630,19.98,10596261,790799,11554087,10596261,19.98,1339.94,91.71,91.71,159722729595,87.55,87.55,159722729595 +한국선재,025550,5,4450,2,530,13.52,21662624,1563314,25514004,21662624,13.52,1385.69,84.90,84.90,99419552094,87.57,87.57,99419552094 +오아,342870,6,15190,5,-3040,-16.68,4374851,0,5442619,4374851,-16.68,0.00,80.38,80.38,67940833405,82.18,82.18,67940833405 +일승,333430,7,8480,1,1950,29.86,18787546,9315041,30726747,18787546,29.86,201.69,61.14,61.14,150020637715,57.58,57.58,150020637715 +미투온,201490,8,6530,2,730,12.59,17537287,1283763,30390092,17537287,12.59,1366.08,57.71,57.71,111588356570,56.23,56.23,111588356570 +보성파워텍,006910,9,4245,2,290,7.33,26051655,2272404,49129824,26051655,7.33,1146.44,53.03,53.03,110632228317,53.05,53.05,110632228317 +엔케이,085310,10,1470,2,80,5.76,41232268,52126464,78880322,41232268,5.76,79.10,52.27,52.27,62208551486,53.65,53.65,62208551486 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10300,2,310,3.10,1244753,0,3000000,1244753,3.10,0.00,41.49,41.49,12785390505,41.38,41.38,12785390505 +에스엠코어,007820,12,4635,2,275,6.31,7902189,980821,20033946,7902189,6.31,805.67,39.44,39.44,37644763831,40.54,40.54,37644763831 +클로봇,466100,13,23250,2,1200,5.44,7317783,15234256,24764639,7317783,5.44,48.04,29.55,29.55,165618953650,28.76,28.76,165618953650 +ACE BYD밸류체인액티브,0079X0,14,12280,2,80,0.66,520201,1407894,1850000,520201,0.66,36.95,28.12,28.12,6401224858,28.18,28.18,6401224858 +코아스,071950,15,8020,5,-460,-5.42,896524,689425,3290720,896524,-5.42,130.04,27.24,27.24,7661597180,29.03,29.03,7661597180 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10435,2,195,1.90,269559,174780,1000000,269559,1.90,154.23,26.96,26.96,2798578866,26.82,26.82,2798578866 +케이에스피,073010,17,7140,2,300,4.39,10242987,6543712,40191250,10242987,4.39,156.53,25.49,25.49,78254583760,27.27,27.27,78254583760 +1Q 샤오미밸류체인액티브,0094X0,18,10125,2,95,0.95,226264,256290,900000,226264,0.95,88.28,25.14,25.14,2287198270,25.10,25.10,2287198270 +에스피시스템스,317830,19,9660,2,590,6.50,2604766,583162,10773818,2604766,6.50,446.66,24.18,24.18,25211494920,24.22,24.22,25211494920 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10240,2,110,1.09,234279,362281,1000000,234279,1.09,64.67,23.43,23.43,2391535003,23.35,23.35,2391535003 +화승알앤에이,378850,21,3800,5,-100,-2.56,4401508,11738910,18993623,4401508,-2.56,37.50,23.17,23.17,17185982753,23.81,23.81,17185982753 +원익홀딩스,030530,22,11520,2,2180,23.34,16571587,2797307,77237981,16571587,23.34,592.41,21.46,21.46,180795176650,20.32,20.32,180795176650 +동방,004140,23,3295,2,90,2.81,10118751,5817690,47971766,10118751,2.81,173.93,21.09,21.09,34823096263,22.03,22.03,34823096263 +RISE 코리아금융고배당,498860,24,13925,2,295,2.16,2078147,30989,10100000,2078147,2.16,6706.08,20.58,20.58,28826302849,20.50,20.50,28826302849 +화인베스틸,133820,25,2715,2,300,12.42,6338332,4095539,30826118,6338332,12.42,154.76,20.56,20.56,17188628951,20.54,20.54,17188628951 +현대힘스,460930,26,30350,2,550,1.85,7132837,4488405,35479871,7132837,1.85,158.92,20.10,20.10,227602898775,21.14,21.14,227602898775 +조선선재,120030,27,138900,2,29800,27.31,252836,11527,1257651,252836,27.31,2193.42,20.10,20.10,34184644650,19.57,19.57,34184644650 +오리엔탈정공,014940,28,11680,2,780,7.16,9150685,17329112,45573661,9150685,7.16,52.81,20.08,20.08,113236404780,21.27,21.27,113236404780 +PLUS 미국나스닥100미국채혼합50,0089B0,29,10035,5,-10,-0.10,180484,190972,900000,180484,-0.10,94.51,20.05,20.05,1809629141,20.04,20.04,1809629141 +PLUS K방산소부장,0090B0,30,11710,5,-220,-1.84,209303,292641,1050000,209303,-1.84,71.52,19.93,19.93,2461926142,20.02,20.02,2461926142 diff --git a/top30/20250909/top30-avtr-20250909-131001.csv b/top30/20250909/top30-avtr-20250909-131001.csv new file mode 100644 index 000000000000..070cc1df0cee --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,933,2,166,21.64,32134539,19392232,26717799,32134539,21.64,165.71,120.27,120.27,29517650438,118.41,118.41,29517650438 +동방선기,099410,2,6050,2,1020,20.28,15208856,2921802,14000000,15208856,20.28,520.53,108.63,108.63,93308960180,110.16,110.16,93308960180 +씨피시스템,413630,3,2565,2,155,6.43,36244470,20158904,36436626,36244470,6.43,179.79,99.47,99.47,96362680056,103.11,103.11,96362680056 +뉴로핏,380550,4,15280,2,2120,16.11,11109099,790799,11554087,11109099,16.11,1404.79,96.15,96.15,167671298465,94.97,94.97,167671298465 +한국선재,025550,5,4360,2,440,11.22,22196557,1563314,25514004,22196557,11.22,1419.84,87.00,87.00,101772873811,91.49,91.49,101772873811 +오아,342870,6,15080,5,-3150,-17.28,4532475,0,5442619,4532475,-17.28,0.00,83.28,83.28,70319545405,85.68,85.68,70319545405 +일승,333430,7,8480,1,1950,29.86,18823305,9315041,30726747,18823305,29.86,202.07,61.26,61.26,150323874035,57.69,57.69,150323874035 +미투온,201490,8,6410,2,610,10.52,18346542,1283763,30390092,18346542,10.52,1429.12,60.37,60.37,116812719235,59.97,59.97,116812719235 +보성파워텍,006910,9,4310,2,355,8.98,26759092,2272404,49129824,26759092,8.98,1177.57,54.47,54.47,113655148479,53.67,53.67,113655148479 +엔케이,085310,10,1442,2,52,3.74,41850210,52126464,78880322,41850210,3.74,80.29,53.06,53.06,63105758585,55.48,55.48,63105758585 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10290,2,300,3.00,1284680,0,3000000,1284680,3.00,0.00,42.82,42.82,13196300838,42.75,42.75,13196300838 +에스엠코어,007820,12,4630,2,270,6.19,7954177,980821,20033946,7954177,6.19,810.97,39.70,39.70,37886277846,40.84,40.84,37886277846 +클로봇,466100,13,24350,2,2300,10.43,9798160,15234256,24764639,9798160,10.43,64.32,39.57,39.57,224984567250,37.31,37.31,224984567250 +코아스,071950,14,8090,5,-390,-4.60,948700,689425,3290720,948700,-4.60,137.61,28.83,28.83,8082504740,30.36,30.36,8082504740 +ACE BYD밸류체인액티브,0079X0,15,12275,2,75,0.61,520534,1407894,1850000,520534,0.61,36.97,28.14,28.14,6405312433,28.21,28.21,6405312433 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10435,2,195,1.90,272204,174780,1000000,272204,1.90,155.74,27.22,27.22,2826138491,27.08,27.08,2826138491 +케이에스피,073010,17,6940,2,100,1.46,10734547,6543712,40191250,10734547,1.46,164.04,26.71,26.71,81712613910,29.30,29.30,81712613910 +1Q 샤오미밸류체인액티브,0094X0,18,10155,2,125,1.25,227013,256290,900000,227013,1.25,88.58,25.22,25.22,2294785815,25.11,25.11,2294785815 +에스피시스템스,317830,19,9780,2,710,7.83,2654273,583162,10773818,2654273,7.83,455.15,24.64,24.64,25693152000,24.38,24.38,25693152000 +KIWOOM 한국고배당&미국AI테크,0097L0,20,10240,2,110,1.09,235144,362281,1000000,235144,1.09,64.91,23.51,23.51,2400391688,23.44,23.44,2400391688 +PLUS K방산소부장,0090B0,21,11675,5,-255,-2.14,245131,292641,1050000,245131,-2.14,83.77,23.35,23.35,2879994197,23.49,23.49,2879994197 +화승알앤에이,378850,22,3790,5,-110,-2.82,4422024,11738910,18993623,4422024,-2.82,37.67,23.28,23.28,17263735768,23.98,23.98,17263735768 +RISE 코리아금융고배당,498860,23,13935,2,305,2.24,2214273,30989,10100000,2214273,2.24,7145.35,21.92,21.92,30723200104,21.83,21.83,30723200104 +원익홀딩스,030530,24,11390,2,2050,21.95,16832377,2797307,77237981,16832377,21.95,601.74,21.79,21.79,183778965725,20.89,20.89,183778965725 +동방,004140,25,3280,2,75,2.34,10285497,5817690,47971766,10285497,2.34,176.80,21.44,21.44,35369462444,22.48,22.48,35369462444 +오리엔탈정공,014940,26,11560,2,660,6.06,9585975,17329112,45573661,9585975,6.06,55.32,21.03,21.03,118305737045,22.46,22.46,118305737045 +화인베스틸,133820,27,2685,2,270,11.18,6478562,4095539,30826118,6478562,11.18,158.19,21.02,21.02,17567103959,21.22,21.22,17567103959 +조선선재,120030,28,137200,2,28100,25.76,259612,11527,1257651,259612,25.76,2252.21,20.64,20.64,35119661000,20.35,20.35,35119661000 +현대힘스,460930,29,29950,2,150,0.50,7261496,4488405,35479871,7261496,0.50,161.78,20.47,20.47,231473257950,21.78,21.78,231473257950 +PLUS 미국나스닥100미국채혼합50,0089B0,30,10035,5,-10,-0.10,180836,190972,900000,180836,-0.10,94.69,20.09,20.09,1813162631,20.08,20.08,1813162631 diff --git a/top30/20250909/top30-avtr-20250909-132001.csv b/top30/20250909/top30-avtr-20250909-132001.csv new file mode 100644 index 000000000000..4157f8e87ff1 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,929,2,162,21.12,32438469,19392232,26717799,32438469,21.12,167.28,121.41,121.41,29801488954,120.07,120.07,29801488954 +동방선기,099410,2,5940,2,910,18.09,15548161,2921802,14000000,15548161,18.09,532.14,111.06,111.06,95338128710,114.64,114.64,95338128710 +씨피시스템,413630,3,2585,2,175,7.26,36416473,20158904,36436626,36416473,7.26,180.65,99.94,99.94,96804491529,102.78,102.78,96804491529 +뉴로핏,380550,4,15570,2,2410,18.31,11404591,790799,11554087,11404591,18.31,1442.16,98.71,98.71,172224294090,95.73,95.73,172224294090 +한국선재,025550,5,4355,2,435,11.10,22475110,1563314,25514004,22475110,11.10,1437.66,88.09,88.09,102989279392,92.69,92.69,102989279392 +오아,342870,6,14980,5,-3250,-17.83,4649595,0,5442619,4649595,-17.83,0.00,85.43,85.43,72078901915,88.41,88.41,72078901915 +일승,333430,7,8480,1,1950,29.86,18873145,9315041,30726747,18873145,29.86,202.61,61.42,61.42,150746517235,57.85,57.85,150746517235 +미투온,201490,8,6380,2,580,10.00,18643333,1283763,30390092,18643333,10.00,1452.24,61.35,61.35,118715766725,61.23,61.23,118715766725 +보성파워텍,006910,9,4365,2,410,10.37,28103709,2272404,49129824,28103709,10.37,1236.74,57.20,57.20,119460367902,55.71,55.71,119460367902 +엔케이,085310,10,1432,2,42,3.02,42296290,52126464,78880322,42296290,3.02,81.14,53.62,53.62,63748468262,56.44,56.44,63748468262 +클로봇,466100,11,24550,2,2500,11.34,11528139,15234256,24764639,11528139,11.34,75.67,46.55,46.55,267454853325,43.99,43.99,267454853325 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10290,2,300,3.00,1302187,0,3000000,1302187,3.00,0.00,43.41,43.41,13376447853,43.33,43.33,13376447853 +에스엠코어,007820,13,4690,2,330,7.57,7987775,980821,20033946,7987775,7.57,814.40,39.87,39.87,38043323566,40.49,40.49,38043323566 +코아스,071950,14,7870,5,-610,-7.19,998897,689425,3290720,998897,-7.19,144.89,30.35,30.35,8482669770,32.75,32.75,8482669770 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10235,2,105,1.04,292819,362281,1000000,292819,1.04,80.83,29.28,29.28,2990821373,29.22,29.22,2990821373 +ACE BYD밸류체인액티브,0079X0,16,12275,2,75,0.61,520657,1407894,1850000,520657,0.61,36.98,28.14,28.14,6406822258,28.21,28.21,6406822258 +PLUS K방산소부장,0090B0,17,11650,5,-280,-2.35,293625,292641,1050000,293625,-2.35,100.34,27.96,27.96,3445539692,28.17,28.17,3445539692 +케이에스피,073010,18,6910,2,70,1.02,11009805,6543712,40191250,11009805,1.02,168.25,27.39,27.39,83630865910,30.11,30.11,83630865910 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10430,2,190,1.86,272276,174780,1000000,272276,1.86,155.78,27.23,27.23,2826889496,27.10,27.10,2826889496 +1Q 샤오미밸류체인액티브,0094X0,20,10150,2,120,1.20,227863,256290,900000,227863,1.20,88.91,25.32,25.32,2303413315,25.22,25.22,2303413315 +에스피시스템스,317830,21,9790,2,720,7.94,2721517,583162,10773818,2721517,7.94,466.68,25.26,25.26,26352132555,24.98,24.98,26352132555 +RISE 코리아금융고배당,498860,22,13925,2,295,2.16,2436564,30989,10100000,2436564,2.16,7862.67,24.12,24.12,33820710909,24.05,24.05,33820710909 +화승알앤에이,378850,23,3770,5,-130,-3.33,4460527,11738910,18993623,4460527,-3.33,38.00,23.48,23.48,17409005578,24.31,24.31,17409005578 +원익홀딩스,030530,24,11320,2,1980,21.20,17271000,2797307,77237981,17271000,21.20,617.42,22.36,22.36,188830885370,21.60,21.60,188830885370 +오리엔탈정공,014940,25,11300,2,400,3.67,10085948,17329112,45573661,10085948,3.67,58.20,22.13,22.13,124035887220,24.09,24.09,124035887220 +조선선재,120030,26,133500,2,24400,22.36,274293,11527,1257651,274293,22.36,2379.57,21.81,21.81,37105897700,22.10,22.10,37105897700 +동방,004140,27,3265,2,60,1.87,10381090,5817690,47971766,10381090,1.87,178.44,21.64,21.64,35682325981,22.78,22.78,35682325981 +화인베스틸,133820,28,2610,2,195,8.07,6633359,4095539,30826118,6633359,8.07,161.97,21.52,21.52,17977110434,22.34,22.34,17977110434 +현대힘스,460930,29,29950,2,150,0.50,7372655,4488405,35479871,7372655,0.50,164.26,20.78,20.78,234802216600,22.10,22.10,234802216600 +디케이락,105740,30,10340,2,690,7.15,2056767,136039,10168513,2056767,7.15,1511.90,20.23,20.23,21894472390,20.82,20.82,21894472390 diff --git a/top30/20250909/top30-avtr-20250909-133001.csv b/top30/20250909/top30-avtr-20250909-133001.csv new file mode 100644 index 000000000000..1300f1dcb662 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,912,2,145,18.90,32745322,19392232,26717799,32745322,18.90,168.86,122.56,122.56,30083538380,123.46,123.46,30083538380 +동방선기,099410,2,5850,2,820,16.30,15930407,2921802,14000000,15930407,16.30,545.23,113.79,113.79,97586878435,119.15,119.15,97586878435 +뉴로핏,380550,3,15000,2,1840,13.98,11841233,790799,11554087,11841233,13.98,1497.38,102.49,102.49,178864168060,103.20,103.20,178864168060 +씨피시스템,413630,4,2550,2,140,5.81,36700099,20158904,36436626,36700099,5.81,182.05,100.72,100.72,97529489762,104.97,104.97,97529489762 +한국선재,025550,5,4300,2,380,9.69,22784464,1563314,25514004,22784464,9.69,1457.45,89.30,89.30,104329467652,95.10,95.10,104329467652 +오아,342870,6,14940,5,-3290,-18.05,4696428,0,5442619,4696428,-18.05,0.00,86.29,86.29,72779375815,89.51,89.51,72779375815 +일승,333430,7,8330,2,1800,27.57,20097600,9315041,30726747,20097600,27.57,215.75,65.41,65.41,160999422980,62.90,62.90,160999422980 +미투온,201490,8,6420,2,620,10.69,18932899,1283763,30390092,18932899,10.69,1474.80,62.30,62.30,120569799505,61.80,61.80,120569799505 +보성파워텍,006910,9,4340,2,385,9.73,30459163,2272404,49129824,30459163,9.73,1340.39,62.00,62.00,129791145685,60.87,60.87,129791145685 +엔케이,085310,10,1411,2,21,1.51,43631026,52126464,78880322,43631026,1.51,83.70,55.31,55.31,65618438886,58.96,58.96,65618438886 +클로봇,466100,11,24100,2,2050,9.30,13121622,15234256,24764639,13121622,9.30,86.13,52.99,52.99,306492741450,51.35,51.35,306492741450 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10285,2,295,2.95,1324485,0,3000000,1324485,2.95,0.00,44.15,44.15,13605790403,44.10,44.10,13605790403 +에스엠코어,007820,13,4635,2,275,6.31,8022705,980821,20033946,8022705,6.31,817.96,40.05,40.05,38205808876,41.14,41.14,38205808876 +KIWOOM 한국고배당&미국AI테크,0097L0,14,10250,2,120,1.18,321760,362281,1000000,321760,1.18,88.82,32.18,32.18,3287068823,32.07,32.07,3287068823 +코아스,071950,15,7900,5,-580,-6.84,1014513,689425,3290720,1014513,-6.84,147.15,30.83,30.83,8606238310,33.11,33.11,8606238310 +PLUS K방산소부장,0090B0,16,11605,5,-325,-2.72,308437,292641,1050000,308437,-2.72,105.40,29.37,29.37,3617591202,29.69,29.69,3617591202 +케이에스피,073010,17,6650,5,-190,-2.78,11620148,6543712,40191250,11620148,-2.78,177.58,28.91,28.91,87759164565,32.84,32.84,87759164565 +ACE BYD밸류체인액티브,0079X0,18,12275,2,75,0.61,520762,1407894,1850000,520762,0.61,36.99,28.15,28.15,6408111133,28.22,28.22,6408111133 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10430,2,190,1.86,272313,174780,1000000,272313,1.86,155.80,27.23,27.23,2827275401,27.11,27.11,2827275401 +RISE 코리아금융고배당,498860,20,14005,2,375,2.75,2630572,30989,10100000,2630572,2.75,8488.73,26.05,26.05,36532395484,25.83,25.83,36532395484 +에스피시스템스,317830,21,9660,2,590,6.50,2779699,583162,10773818,2779699,6.50,476.66,25.80,25.80,26917760870,25.86,25.86,26917760870 +1Q 샤오미밸류체인액티브,0094X0,22,10135,2,105,1.05,228859,256290,900000,228859,1.05,89.30,25.43,25.43,2313510840,25.36,25.36,2313510840 +화승알앤에이,378850,23,3770,5,-130,-3.33,4485865,11738910,18993623,4485865,-3.33,38.21,23.62,23.62,17504753893,24.45,24.45,17504753893 +오리엔탈정공,014940,24,11370,2,470,4.31,10463084,17329112,45573661,10463084,4.31,60.38,22.96,22.96,128319678015,24.76,24.76,128319678015 +조선선재,120030,25,133500,2,24400,22.36,287747,11527,1257651,287747,22.36,2496.29,22.88,22.88,38900711550,23.17,23.17,38900711550 +원익홀딩스,030530,26,11380,2,2040,21.84,17501481,2797307,77237981,17501481,21.84,625.65,22.66,22.66,191452147140,21.78,21.78,191452147140 +DAISHIN343 AI반도체&인프라액티브,486240,27,9830,2,265,2.77,380879,159,1700000,380879,2.77,9999.99,22.40,22.40,3743724785,22.40,22.40,3743724785 +화인베스틸,133820,28,2580,2,165,6.83,6778030,4095539,30826118,6778030,6.83,165.50,21.99,21.99,18354545954,23.08,23.08,18354545954 +동방,004140,29,3265,2,60,1.87,10466458,5817690,47971766,10466458,1.87,179.91,21.82,21.82,35961160316,22.96,22.96,35961160316 +금강철강,053260,30,4935,2,880,21.70,4074648,4929,18720000,4074648,21.70,9999.99,21.77,21.77,19759680180,21.39,21.39,19759680180 diff --git a/top30/20250909/top30-avtr-20250909-134001.csv b/top30/20250909/top30-avtr-20250909-134001.csv new file mode 100644 index 000000000000..59f9f0f636dc --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,935,2,168,21.90,33360628,19392232,26717799,33360628,21.90,172.03,124.86,124.86,30656245041,122.72,122.72,30656245041 +동방선기,099410,2,5780,2,750,14.91,16281521,2921802,14000000,16281521,14.91,557.24,116.30,116.30,99631807810,123.12,123.12,99631807810 +뉴로핏,380550,3,15070,2,1910,14.51,12060780,790799,11554087,12060780,14.51,1525.14,104.39,104.39,182165896125,104.62,104.62,182165896125 +씨피시스템,413630,4,2555,2,145,6.02,36929522,20158904,36436626,36929522,6.02,183.19,101.35,101.35,98112614903,105.39,105.39,98112614903 +한국선재,025550,5,4290,2,370,9.44,23112833,1563314,25514004,23112833,9.44,1478.45,90.59,90.59,105735681992,96.60,96.60,105735681992 +오아,342870,6,14990,5,-3240,-17.77,4733242,0,5442619,4733242,-17.77,0.00,86.97,86.97,73330307320,89.88,89.88,73330307320 +일승,333430,7,8220,2,1690,25.88,20986281,9315041,30726747,20986281,25.88,225.29,68.30,68.30,168311094200,66.64,66.64,168311094200 +보성파워텍,006910,8,4325,2,370,9.36,31396451,2272404,49129824,31396451,9.36,1381.64,63.91,63.91,133832762751,62.98,62.98,133832762751 +미투온,201490,9,6380,2,580,10.00,19215349,1283763,30390092,19215349,10.00,1496.80,63.23,63.23,122387364685,63.12,63.12,122387364685 +클로봇,466100,10,24400,2,2350,10.66,14489401,15234256,24764639,14489401,10.66,95.11,58.51,58.51,340000682475,56.27,56.27,340000682475 +엔케이,085310,11,1405,2,15,1.08,44272768,52126464,78880322,44272768,1.08,84.93,56.13,56.13,66517193605,60.02,60.02,66517193605 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10285,2,295,2.95,1363952,0,3000000,1363952,2.95,0.00,45.47,45.47,14011546708,45.41,45.41,14011546708 +에스엠코어,007820,13,4650,2,290,6.65,8066317,980821,20033946,8066317,6.65,822.40,40.26,40.26,38407872666,41.23,41.23,38407872666 +KIWOOM 한국고배당&미국AI테크,0097L0,14,10245,2,115,1.14,344629,362281,1000000,344629,1.14,95.13,34.46,34.46,3521271798,34.37,34.37,3521271798 +코아스,071950,15,7880,5,-600,-7.08,1024589,689425,3290720,1024589,-7.08,148.62,31.14,31.14,8686113910,33.50,33.50,8686113910 +케이에스피,073010,16,6570,5,-270,-3.95,12065253,6543712,40191250,12065253,-3.95,184.38,30.02,30.02,90707075705,34.35,34.35,90707075705 +PLUS K방산소부장,0090B0,17,11595,5,-335,-2.81,313080,292641,1050000,313080,-2.81,106.98,29.82,29.82,3671403514,30.16,30.16,3671403514 +ACE BYD밸류체인액티브,0079X0,18,12270,2,70,0.57,521008,1407894,1850000,521008,0.57,37.01,28.16,28.16,6411129653,28.24,28.24,6411129653 +RISE 코리아금융고배당,498860,19,14000,2,370,2.71,2840770,30989,10100000,2840770,2.71,9167.03,28.13,28.13,39476151781,27.92,27.92,39476151781 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10425,2,185,1.81,272895,174780,1000000,272895,1.81,156.14,27.29,27.29,2833345636,27.18,27.18,2833345636 +에스피시스템스,317830,21,9680,2,610,6.73,2826204,583162,10773818,2826204,6.73,484.63,26.23,26.23,27367068010,26.24,26.24,27367068010 +1Q 샤오미밸류체인액티브,0094X0,22,10125,2,95,0.95,231004,256290,900000,231004,0.95,90.13,25.67,25.67,2335239723,25.63,25.63,2335239723 +화승알앤에이,378850,23,3735,5,-165,-4.23,4604876,11738910,18993623,4604876,-4.23,39.23,24.24,24.24,17949394652,25.30,25.30,17949394652 +금강철강,053260,24,4990,2,935,23.06,4511604,4929,18720000,4511604,23.06,9999.99,24.10,24.10,21931703534,23.48,23.48,21931703534 +오리엔탈정공,014940,25,11330,2,430,3.94,10761386,17329112,45573661,10761386,3.94,62.10,23.61,23.61,131706907910,25.51,25.51,131706907910 +조선선재,120030,26,131000,2,21900,20.07,296762,11527,1257651,296762,20.07,2574.49,23.60,23.60,40090308600,24.33,24.33,40090308600 +TIGER 코리아원자력,0091P0,27,9795,2,60,0.62,2238671,2262251,9500000,2238671,0.62,98.96,23.56,23.56,21842791352,23.47,23.47,21842791352 +화인베스틸,133820,28,2500,2,85,3.52,7045127,4095539,30826118,7045127,3.52,172.02,22.85,22.85,19031528264,24.70,24.70,19031528264 +원익홀딩스,030530,29,11340,2,2000,21.41,17622032,2797307,77237981,17622032,21.41,629.96,22.82,22.82,192827635675,22.02,22.02,192827635675 +DAISHIN343 AI반도체&인프라액티브,486240,30,9840,2,275,2.88,381695,159,1700000,381695,2.88,9999.99,22.45,22.45,3751751455,22.43,22.43,3751751455 diff --git a/top30/20250909/top30-avtr-20250909-135001.csv b/top30/20250909/top30-avtr-20250909-135001.csv new file mode 100644 index 000000000000..69e70b562e9e --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,967,2,200,26.08,34518937,19392232,26717799,34518937,26.08,178.00,129.20,129.20,31757284520,122.92,122.92,31757284520 +동방선기,099410,2,5790,2,760,15.11,16500389,2921802,14000000,16500389,15.11,564.73,117.86,117.86,100899629000,124.48,124.48,100899629000 +뉴로핏,380550,3,15200,2,2040,15.50,12176682,790799,11554087,12176682,15.50,1539.79,105.39,105.39,183924123265,104.73,104.73,183924123265 +씨피시스템,413630,4,2540,2,130,5.39,37061335,20158904,36436626,37061335,5.39,183.85,101.71,101.71,98447275173,106.37,106.37,98447275173 +한국선재,025550,5,4275,2,355,9.06,23228594,1563314,25514004,23228594,9.06,1485.86,91.04,91.04,106229777222,97.39,97.39,106229777222 +오아,342870,6,14940,5,-3290,-18.05,4774694,0,5442619,4774694,-18.05,0.00,87.73,87.73,73948501030,90.94,90.94,73948501030 +일승,333430,7,8350,2,1820,27.87,21625206,9315041,30726747,21625206,27.87,232.15,70.38,70.38,173615474315,67.67,67.67,173615474315 +보성파워텍,006910,8,4355,2,400,10.11,31855832,2272404,49129824,31855832,10.11,1401.86,64.84,64.84,135824064260,63.48,63.48,135824064260 +미투온,201490,9,6320,2,520,8.97,19594412,1283763,30390092,19594412,8.97,1526.33,64.48,64.48,124794645960,64.98,64.98,124794645960 +클로봇,466100,10,24350,2,2300,10.43,15142341,15234256,24764639,15142341,10.43,99.40,61.15,61.15,355979924925,59.03,59.03,355979924925 +엔케이,085310,11,1412,2,22,1.58,44701132,52126464,78880322,44701132,1.58,85.76,56.67,56.67,67121467657,60.26,60.26,67121467657 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10285,2,295,2.95,1383653,0,3000000,1383653,2.95,0.00,46.12,46.12,14214098088,46.07,46.07,14214098088 +에스엠코어,007820,13,4695,2,335,7.68,8136799,980821,20033946,8136799,7.68,829.59,40.62,40.62,38738146041,41.18,41.18,38738146041 +KIWOOM 한국고배당&미국AI테크,0097L0,14,10240,2,110,1.09,355394,362281,1000000,355394,1.09,98.10,35.54,35.54,3631529533,35.46,35.46,3631529533 +코아스,071950,15,7850,5,-630,-7.43,1044743,689425,3290720,1044743,-7.43,151.54,31.75,31.75,8844798170,34.24,34.24,8844798170 +HANARO 주주가치성장코리아액티브,482870,16,13025,2,215,1.68,250958,55,800000,250958,1.68,9999.99,31.37,31.37,3270727112,31.39,31.39,3270727112 +케이에스피,073010,17,6840,3,0,0.00,12340540,6543712,40191250,12340540,0.00,188.59,30.70,30.70,92566000940,33.67,33.67,92566000940 +PLUS K방산소부장,0090B0,18,11610,5,-320,-2.68,315525,292641,1050000,315525,-2.68,107.82,30.05,30.05,3699735399,30.35,30.35,3699735399 +RISE 코리아금융고배당,498860,19,13995,2,365,2.68,3012794,30989,10100000,3012794,2.68,9722.14,29.83,29.83,41883741046,29.63,29.63,41883741046 +ACE BYD밸류체인액티브,0079X0,20,12265,2,65,0.53,527758,1407894,1850000,527758,0.53,37.49,28.53,28.53,6493918403,28.62,28.62,6493918403 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10410,2,170,1.66,281985,174780,1000000,281985,1.66,161.34,28.20,28.20,2927974396,28.13,28.13,2927974396 +1Q 샤오미밸류체인액티브,0094X0,22,10125,2,95,0.95,241875,256290,900000,241875,0.95,94.38,26.88,26.88,2445358358,26.84,26.84,2445358358 +에스피시스템스,317830,23,9620,2,550,6.06,2851087,583162,10773818,2851087,6.06,488.90,26.46,26.46,27607056415,26.64,26.64,27607056415 +금강철강,053260,24,4960,2,905,22.32,4702303,4929,18720000,4702303,22.32,9999.99,25.12,25.12,22875957114,24.64,24.64,22875957114 +TIGER 코리아원자력,0091P0,25,9795,2,60,0.62,2340678,2262251,9500000,2340678,0.62,103.47,24.64,24.64,22841613737,24.55,24.55,22841613737 +화승알앤에이,378850,26,3740,5,-160,-4.10,4647418,11738910,18993623,4647418,-4.10,39.59,24.47,24.47,18107826692,25.49,25.49,18107826692 +오리엔탈정공,014940,27,11560,2,660,6.06,11058919,17329112,45573661,11058919,6.06,63.82,24.27,24.27,135129598900,25.65,25.65,135129598900 +조선선재,120030,28,133700,2,24600,22.55,303033,11527,1257651,303033,22.55,2628.90,24.10,24.10,40920367350,24.34,24.34,40920367350 +DAISHIN343 AI반도체&인프라액티브,486240,29,9850,2,285,2.98,400083,159,1700000,400083,2.98,9999.99,23.53,23.53,3932782820,23.49,23.49,3932782820 +원익홀딩스,030530,30,11320,2,1980,21.20,17877952,2797307,77237981,17877952,21.20,639.11,23.15,23.15,195717002450,22.38,22.38,195717002450 diff --git a/top30/20250909/top30-avtr-20250909-140001.csv b/top30/20250909/top30-avtr-20250909-140001.csv new file mode 100644 index 000000000000..306d7bc80906 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,954,2,187,24.38,35389170,19392232,26717799,35389170,24.38,182.49,132.46,132.46,32590473955,127.86,127.86,32590473955 +동방선기,099410,2,5690,2,660,13.12,16705693,2921802,14000000,16705693,13.12,571.76,119.33,119.33,102083801920,128.15,128.15,102083801920 +뉴로핏,380550,3,15570,2,2410,18.31,12640058,790799,11554087,12640058,18.31,1598.39,109.40,109.40,191115913280,106.24,106.24,191115913280 +씨피시스템,413630,4,2555,2,145,6.02,37140087,20158904,36436626,37140087,6.02,184.24,101.93,101.93,98648385495,105.96,105.96,98648385495 +한국선재,025550,5,4295,2,375,9.57,23318276,1563314,25514004,23318276,9.57,1491.59,91.39,91.39,106614048073,97.29,97.29,106614048073 +오아,342870,6,14950,5,-3280,-17.99,4797644,0,5442619,4797644,-17.99,0.00,88.15,88.15,74291855205,91.30,91.30,74291855205 +일승,333430,7,8310,2,1780,27.26,21942398,9315041,30726747,21942398,27.26,235.56,71.41,71.41,176257578760,69.03,69.03,176257578760 +보성파워텍,006910,8,4315,2,360,9.10,32167547,2272404,49129824,32167547,9.10,1415.57,65.47,65.47,137174284415,64.71,64.71,137174284415 +미투온,201490,9,6400,2,600,10.34,19784795,1283763,30390092,19784795,10.34,1541.16,65.10,65.10,126004080675,64.78,64.78,126004080675 +클로봇,466100,10,24550,2,2500,11.34,15608081,15234256,24764639,15608081,11.34,102.45,63.03,63.03,367374699800,60.43,60.43,367374699800 +엔케이,085310,11,1422,2,32,2.30,45098460,52126464,78880322,45098460,2.30,86.52,57.17,57.17,67686765902,60.34,60.34,67686765902 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10285,2,295,2.95,1393900,0,3000000,1393900,2.95,0.00,46.46,46.46,14319478623,46.41,46.41,14319478623 +HANARO 주주가치성장코리아액티브,482870,13,13025,2,215,1.68,329862,55,800000,329862,1.68,9999.99,41.23,41.23,4298585302,41.25,41.25,4298585302 +에스엠코어,007820,14,4700,2,340,7.80,8161475,980821,20033946,8161475,7.80,832.11,40.74,40.74,38853909986,41.26,41.26,38853909986 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10240,2,110,1.09,359039,362281,1000000,359039,1.09,99.11,35.90,35.90,3668860973,35.83,35.83,3668860973 +코아스,071950,16,7810,5,-670,-7.90,1100666,689425,3290720,1100666,-7.90,159.65,33.45,33.45,9280712980,36.11,36.11,9280712980 +케이에스피,073010,17,6810,5,-30,-0.44,12580057,6543712,40191250,12580057,-0.44,192.25,31.30,31.30,94204262250,34.42,34.42,94204262250 +RISE 코리아금융고배당,498860,18,13990,2,360,2.64,3153512,30989,10100000,3153512,2.64,9999.99,31.22,31.22,43852893611,31.04,31.04,43852893611 +PLUS K방산소부장,0090B0,19,11595,5,-335,-2.81,319484,292641,1050000,319484,-2.81,109.17,30.43,30.43,3745662194,30.77,30.77,3745662194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10410,2,170,1.66,286543,174780,1000000,286543,1.66,163.94,28.65,28.65,2975403106,28.58,28.58,2975403106 +ACE BYD밸류체인액티브,0079X0,21,12270,2,70,0.57,528389,1407894,1850000,528389,0.57,37.53,28.56,28.56,6501660118,28.64,28.64,6501660118 +1Q 샤오미밸류체인액티브,0094X0,22,10130,2,100,1.00,242072,256290,900000,242072,1.00,94.45,26.90,26.90,2447352988,26.84,26.84,2447352988 +에스피시스템스,317830,23,9620,2,550,6.06,2862717,583162,10773818,2862717,6.06,490.90,26.57,26.57,27719065965,26.74,26.74,27719065965 +금강철강,053260,24,4855,2,800,19.73,4900107,4929,18720000,4900107,19.73,9999.99,26.18,26.18,23841791141,26.23,26.23,23841791141 +DAISHIN343 AI반도체&인프라액티브,486240,25,9855,2,290,3.03,441127,159,1700000,441127,3.03,9999.99,25.95,25.95,4337069005,25.89,25.89,4337069005 +TIGER 코리아원자력,0091P0,26,9790,2,55,0.56,2377664,2262251,9500000,2377664,0.56,105.10,25.03,25.03,23203888667,24.95,24.95,23203888667 +화승알앤에이,378850,27,3740,5,-160,-4.10,4666564,11738910,18993623,4666564,-4.10,39.75,24.57,24.57,18179203434,25.59,25.59,18179203434 +오리엔탈정공,014940,28,11540,2,640,5.87,11178397,17329112,45573661,11178397,5.87,64.51,24.53,24.53,136509414765,25.96,25.96,136509414765 +조선선재,120030,29,133200,2,24100,22.09,308285,11527,1257651,308285,22.09,2674.46,24.51,24.51,41619972000,24.84,24.84,41619972000 +KODEX 증권,102970,30,14025,2,915,6.98,6465568,2155687,27350000,6465568,6.98,299.93,23.64,23.64,88453880455,23.06,23.06,88453880455 diff --git a/top30/20250909/top30-avtr-20250909-141001.csv b/top30/20250909/top30-avtr-20250909-141001.csv new file mode 100644 index 000000000000..f0d9def1c3bf --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,949,2,182,23.73,36032487,19392232,26717799,36032487,23.73,185.81,134.86,134.86,33203240329,130.95,130.95,33203240329 +동방선기,099410,2,5750,2,720,14.31,16989671,2921802,14000000,16989671,14.31,581.48,121.35,121.35,103713342470,128.84,128.84,103713342470 +뉴로핏,380550,3,15350,2,2190,16.64,12901757,790799,11554087,12901757,16.64,1631.48,111.66,111.66,195160741965,110.04,110.04,195160741965 +씨피시스템,413630,4,2565,2,155,6.43,37215496,20158904,36436626,37215496,6.43,184.61,102.14,102.14,98840646410,105.76,105.76,98840646410 +한국선재,025550,5,4280,2,360,9.18,23473269,1563314,25514004,23473269,9.18,1501.51,92.00,92.00,107276178709,98.24,98.24,107276178709 +오아,342870,6,14860,5,-3370,-18.49,4865073,0,5442619,4865073,-18.49,0.00,89.39,89.39,75292742700,93.10,93.10,75292742700 +일승,333430,7,8270,2,1740,26.65,22362622,9315041,30726747,22362622,26.65,240.07,72.78,72.78,179720564405,70.73,70.73,179720564405 +보성파워텍,006910,8,4285,2,330,8.34,32519759,2272404,49129824,32519759,8.34,1431.07,66.19,66.19,138688909030,65.88,65.88,138688909030 +미투온,201490,9,6390,2,590,10.17,19888650,1283763,30390092,19888650,10.17,1549.25,65.44,65.44,126665552800,65.23,65.23,126665552800 +클로봇,466100,10,24450,2,2400,10.88,15937977,15234256,24764639,15937977,10.88,104.62,64.36,64.36,375445939425,62.01,62.01,375445939425 +엔케이,085310,11,1418,2,28,2.01,45223779,52126464,78880322,45223779,2.01,86.76,57.33,57.33,67864428319,60.67,60.67,67864428319 +HANARO 주주가치성장코리아액티브,482870,12,13010,2,200,1.56,431106,55,800000,431106,1.56,9999.99,53.89,53.89,5616642717,53.96,53.96,5616642717 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10280,2,290,2.90,1422244,0,3000000,1422244,2.90,0.00,47.41,47.41,14610862366,47.38,47.38,14610862366 +에스엠코어,007820,14,4690,2,330,7.57,8202750,980821,20033946,8202750,7.57,836.31,40.94,40.94,39047789801,41.56,41.56,39047789801 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10230,2,100,0.99,379614,362281,1000000,379614,0.99,104.78,37.96,37.96,3879366438,37.92,37.92,3879366438 +코아스,071950,16,7860,5,-620,-7.31,1108022,689425,3290720,1108022,-7.31,160.72,33.67,33.67,9338713670,36.11,36.11,9338713670 +RISE 코리아금융고배당,498860,17,13970,2,340,2.49,3282026,30989,10100000,3282026,2.49,9999.99,32.50,32.50,45650583746,32.35,32.35,45650583746 +케이에스피,073010,18,6650,5,-190,-2.78,12765895,6543712,40191250,12765895,-2.78,195.09,31.76,31.76,95450884575,35.71,35.71,95450884575 +PLUS K방산소부장,0090B0,19,11585,5,-345,-2.89,323787,292641,1050000,323787,-2.89,110.64,30.84,30.84,3795508216,31.20,31.20,3795508216 +ACE BYD밸류체인액티브,0079X0,20,12280,2,80,0.66,534124,1407894,1850000,534124,0.66,37.94,28.87,28.87,6572025448,28.93,28.93,6572025448 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10420,2,180,1.76,287617,174780,1000000,287617,1.76,164.56,28.76,28.76,2986591886,28.66,28.66,2986591886 +금강철강,053260,22,4560,2,505,12.45,5215420,4929,18720000,5215420,12.45,9999.99,27.86,27.86,25320563177,29.66,29.66,25320563177 +DAISHIN343 AI반도체&인프라액티브,486240,23,9850,2,285,2.98,462192,159,1700000,462192,2.98,9999.99,27.19,27.19,4544561845,27.14,27.14,4544561845 +1Q 샤오미밸류체인액티브,0094X0,24,10130,2,100,1.00,243776,256290,900000,243776,1.00,95.12,27.09,27.09,2464619508,27.03,27.03,2464619508 +에스피시스템스,317830,25,9630,2,560,6.17,2897362,583162,10773818,2897362,6.17,496.84,26.89,26.89,28051466960,27.04,27.04,28051466960 +TIGER 코리아원자력,0091P0,26,9765,2,30,0.31,2506050,2262251,9500000,2506050,0.31,110.78,26.38,26.38,24458842042,26.37,26.37,24458842042 +조선선재,120030,27,131400,2,22300,20.44,311916,11527,1257651,311916,20.44,2705.96,24.80,24.80,42099001150,25.48,25.48,42099001150 +오리엔탈정공,014940,28,11570,2,670,6.15,11289818,17329112,45573661,11289818,6.15,65.15,24.77,24.77,137794908000,26.13,26.13,137794908000 +화승알앤에이,378850,29,3720,5,-180,-4.62,4703107,11738910,18993623,4703107,-4.62,40.06,24.76,24.76,18315542579,25.92,25.92,18315542579 +ACE 일본Nikkei225(H),238720,30,31170,5,-150,-0.48,240578,3573,1000000,240578,-0.48,6733.22,24.06,24.06,7519819542,24.13,24.13,7519819542 diff --git a/top30/20250909/top30-avtr-20250909-142001.csv b/top30/20250909/top30-avtr-20250909-142001.csv new file mode 100644 index 000000000000..059adbc0f40a --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,988,2,221,28.81,38162800,19392232,26717799,38162800,28.81,196.79,142.84,142.84,35277802877,133.64,133.64,35277802877 +동방선기,099410,2,5680,2,650,12.92,17126799,2921802,14000000,17126799,12.92,586.17,122.33,122.33,104493952040,131.41,131.41,104493952040 +뉴로핏,380550,3,15320,2,2160,16.41,12993344,790799,11554087,12993344,16.41,1643.07,112.46,112.46,196568213380,111.05,111.05,196568213380 +씨피시스템,413630,4,2560,2,150,6.22,37306023,20158904,36436626,37306023,6.22,185.06,102.39,102.39,99072641360,106.21,106.21,99072641360 +한국선재,025550,5,4315,2,395,10.08,23582948,1563314,25514004,23582948,10.08,1508.52,92.43,92.43,107747518341,97.87,97.87,107747518341 +오아,342870,6,14795,5,-3435,-18.84,4899441,0,5442619,4899441,-18.84,0.00,90.02,90.02,75802050385,94.14,94.14,75802050385 +일승,333430,7,8220,2,1690,25.88,22576007,9315041,30726747,22576007,25.88,242.36,73.47,73.47,181477440010,71.85,71.85,181477440010 +클로봇,466100,8,24750,2,2700,12.24,16708916,15234256,24764639,16708916,12.24,109.68,67.47,67.47,394460803500,64.36,64.36,394460803500 +보성파워텍,006910,9,4300,2,345,8.72,32716580,2272404,49129824,32716580,8.72,1439.73,66.59,66.59,139536396606,66.05,66.05,139536396606 +미투온,201490,10,6310,2,510,8.79,20063361,1283763,30390092,20063361,8.79,1562.86,66.02,66.02,127775219825,66.63,66.63,127775219825 +HANARO 주주가치성장코리아액티브,482870,11,12995,2,185,1.44,509285,55,800000,509285,1.44,9999.99,63.66,63.66,6633252152,63.81,63.81,6633252152 +엔케이,085310,12,1406,2,16,1.15,45382644,52126464,78880322,45382644,1.15,87.06,57.53,57.53,68088447420,61.39,61.39,68088447420 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10275,2,285,2.85,1443188,0,3000000,1443188,2.85,0.00,48.11,48.11,14826080982,48.10,48.10,14826080982 +에스엠코어,007820,14,4695,2,335,7.68,8232149,980821,20033946,8232149,7.68,839.31,41.09,41.09,39185309586,41.66,41.66,39185309586 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10220,2,90,0.89,394445,362281,1000000,394445,0.89,108.88,39.44,39.44,4030994633,39.44,39.44,4030994633 +코아스,071950,16,7930,5,-550,-6.49,1115422,689425,3290720,1115422,-6.49,161.79,33.90,33.90,9397278300,36.01,36.01,9397278300 +RISE 코리아금융고배당,498860,17,13930,2,300,2.20,3416993,30989,10100000,3416993,2.20,9999.99,33.83,33.83,47532448001,33.78,33.78,47532448001 +케이에스피,073010,18,6680,5,-160,-2.34,12861232,6543712,40191250,12861232,-2.34,196.54,32.00,32.00,96089852780,35.79,35.79,96089852780 +PLUS K방산소부장,0090B0,19,11580,5,-350,-2.93,327714,292641,1050000,327714,-2.93,111.98,31.21,31.21,3840964816,31.59,31.59,3840964816 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10390,2,150,1.46,294789,174780,1000000,294789,1.46,168.66,29.48,29.48,3061134291,29.46,29.46,3061134291 +ACE BYD밸류체인액티브,0079X0,21,12245,2,45,0.37,540226,1407894,1850000,540226,0.37,38.37,29.20,29.20,6646802313,29.34,29.34,6646802313 +금강철강,053260,22,4610,2,555,13.69,5421863,4929,18720000,5421863,13.69,9999.99,28.96,28.96,26278440779,30.45,30.45,26278440779 +1Q 샤오미밸류체인액티브,0094X0,23,10100,2,70,0.70,253850,256290,900000,253850,0.70,99.05,28.21,28.21,2566568598,28.24,28.24,2566568598 +DAISHIN343 AI반도체&인프라액티브,486240,24,9855,2,290,3.03,463216,159,1700000,463216,3.03,9999.99,27.25,27.25,4554652350,27.19,27.19,4554652350 +에스피시스템스,317830,25,9690,2,620,6.84,2915758,583162,10773818,2915758,6.84,499.99,27.06,27.06,28229405480,27.04,27.04,28229405480 +TIGER 코리아원자력,0091P0,26,9770,2,35,0.36,2552740,2262251,9500000,2552740,0.36,112.84,26.87,26.87,24914804607,26.84,26.84,24914804607 +ACE 일본Nikkei225(H),238720,27,31160,5,-160,-0.51,257671,3573,1000000,257671,-0.51,7211.62,25.77,25.77,8052523992,25.84,25.84,8052523992 +SOL 의료기기소부장Fn,464610,28,12185,5,-75,-0.61,378944,58543,1500000,378944,-0.61,647.29,25.26,25.26,4629494446,25.33,25.33,4629494446 +조선선재,120030,29,129500,2,20400,18.70,317525,11527,1257651,317525,18.70,2754.62,25.25,25.25,42833814600,26.30,26.30,42833814600 +오리엔탈정공,014940,30,11460,2,560,5.14,11416983,17329112,45573661,11416983,5.14,65.88,25.05,25.05,139262863735,26.66,26.66,139262863735 diff --git a/top30/20250909/top30-avtr-20250909-143001.csv b/top30/20250909/top30-avtr-20250909-143001.csv new file mode 100644 index 000000000000..6e8140ab6990 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,981,2,214,27.90,39270530,19392232,26717799,39270530,27.90,202.51,146.98,146.98,36362534774,138.73,138.73,36362534774 +동방선기,099410,2,5670,2,640,12.72,17247543,2921802,14000000,17247543,12.72,590.31,123.20,123.20,105178305370,132.50,132.50,105178305370 +뉴로핏,380550,3,15310,2,2150,16.34,13116705,790799,11554087,13116705,16.34,1658.66,113.52,113.52,198453103075,112.19,112.19,198453103075 +씨피시스템,413630,4,2580,2,170,7.05,37559896,20158904,36436626,37559896,7.05,186.32,103.08,103.08,99725475119,106.08,106.08,99725475119 +한국선재,025550,5,4285,2,365,9.31,23659356,1563314,25514004,23659356,9.31,1513.41,92.73,92.73,108075097005,98.85,98.85,108075097005 +오아,342870,6,14730,5,-3500,-19.20,4958562,0,5442619,4958562,-19.20,0.00,91.11,91.11,76673808220,95.64,95.64,76673808220 +일승,333430,7,8020,2,1490,22.82,23354252,9315041,30726747,23354252,22.82,250.72,76.01,76.01,187768207590,76.20,76.20,187768207590 +HANARO 주주가치성장코리아액티브,482870,8,13000,2,190,1.48,591533,55,800000,591533,1.48,9999.99,73.94,73.94,7702116547,74.06,74.06,7702116547 +클로봇,466100,9,25000,2,2950,13.38,17736451,15234256,24764639,17736451,13.38,116.42,71.62,71.62,419974922475,67.83,67.83,419974922475 +보성파워텍,006910,10,4285,2,330,8.34,33026133,2272404,49129824,33026133,8.34,1453.36,67.22,67.22,140863826162,66.91,66.91,140863826162 +미투온,201490,11,6310,2,510,8.79,20191007,1283763,30390092,20191007,8.79,1572.80,66.44,66.44,128583629810,67.05,67.05,128583629810 +엔케이,085310,12,1398,2,8,0.58,45703536,52126464,78880322,45703536,0.58,87.68,57.94,57.94,68537342204,62.15,62.15,68537342204 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10275,2,285,2.85,1483217,0,3000000,1483217,2.85,0.00,49.44,49.44,15237225687,49.43,49.43,15237225687 +에스엠코어,007820,14,4690,2,330,7.57,8241971,980821,20033946,8241971,7.57,840.31,41.14,41.14,39231360781,41.75,41.75,39231360781 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10210,2,80,0.79,396390,362281,1000000,396390,0.79,109.42,39.64,39.64,4050856663,39.68,39.68,4050856663 +RISE 코리아금융고배당,498860,16,13940,2,310,2.27,3593651,30989,10100000,3593651,2.27,9999.99,35.58,35.58,49993641935,35.51,35.51,49993641935 +코아스,071950,17,7820,5,-660,-7.78,1130939,689425,3290720,1130939,-7.78,164.04,34.37,34.37,9519467090,36.99,36.99,9519467090 +케이에스피,073010,18,6640,5,-200,-2.92,12969693,6543712,40191250,12969693,-2.92,198.20,32.27,32.27,96813964370,36.28,36.28,96813964370 +PLUS K방산소부장,0090B0,19,11585,5,-345,-2.89,330043,292641,1050000,330043,-2.89,112.78,31.43,31.43,3867934261,31.80,31.80,3867934261 +금강철강,053260,20,4515,2,460,11.34,5532656,4929,18720000,5532656,11.34,9999.99,29.55,29.55,26780080506,31.68,31.68,26780080506 +ACE BYD밸류체인액티브,0079X0,21,12255,2,55,0.45,546685,1407894,1850000,546685,0.45,38.83,29.55,29.55,6725830838,29.67,29.67,6725830838 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10440,2,200,1.95,294792,174780,1000000,294792,1.95,168.66,29.48,29.48,3061165551,29.32,29.32,3061165551 +DAISHIN343 AI반도체&인프라액티브,486240,23,9855,2,290,3.03,484300,159,1700000,484300,3.03,9999.99,28.49,28.49,4762333680,28.43,28.43,4762333680 +1Q 샤오미밸류체인액티브,0094X0,24,10110,2,80,0.80,253990,256290,900000,253990,0.80,99.10,28.22,28.22,2567983936,28.22,28.22,2567983936 +에스피시스템스,317830,25,9850,2,780,8.60,2995128,583162,10773818,2995128,8.60,513.60,27.80,27.80,29005913505,27.33,27.33,29005913505 +ACE 일본Nikkei225(H),238720,26,31120,5,-200,-0.64,275469,3573,1000000,275469,-0.64,7709.74,27.55,27.55,8606324687,27.66,27.66,8606324687 +TIGER 코리아원자력,0091P0,27,9760,2,25,0.26,2593332,2262251,9500000,2593332,0.26,114.64,27.30,27.30,25311109817,27.30,27.30,25311109817 +SOL 의료기기소부장Fn,464610,28,12190,5,-70,-0.57,406448,58543,1500000,406448,-0.57,694.27,27.10,27.10,4964612795,27.15,27.15,4964612795 +조선선재,120030,29,129100,2,20000,18.33,326709,11527,1257651,326709,18.33,2834.29,25.98,25.98,44017260550,27.11,27.11,44017260550 +삼현,437730,30,19250,2,4380,29.46,8095941,348624,31707567,8095941,29.46,2322.26,25.53,25.53,146443414170,23.99,23.99,146443414170 diff --git a/top30/20250909/top30-avtr-20250909-144001.csv b/top30/20250909/top30-avtr-20250909-144001.csv new file mode 100644 index 000000000000..799b9ced9934 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,977,2,210,27.38,39836592,19392232,26717799,39836592,27.38,205.43,149.10,149.10,36915004860,141.42,141.42,36915004860 +동방선기,099410,2,5760,2,730,14.51,17373542,2921802,14000000,17373542,14.51,594.62,124.10,124.10,105899956020,131.32,131.32,105899956020 +뉴로핏,380550,3,16150,2,2990,22.72,14219645,790799,11554087,14219645,22.72,1798.14,123.07,123.07,216053591005,115.79,115.79,216053591005 +씨피시스템,413630,4,2555,2,145,6.02,37742557,20158904,36436626,37742557,6.02,187.23,103.58,103.58,100194161981,107.63,107.63,100194161981 +한국선재,025550,5,4290,2,370,9.44,23774578,1563314,25514004,23774578,9.44,1520.78,93.18,93.18,108566716316,99.19,99.19,108566716316 +오아,342870,6,14760,5,-3470,-19.03,5029679,0,5442619,5029679,-19.03,0.00,92.41,92.41,77718637970,96.75,96.75,77718637970 +일승,333430,7,8060,2,1530,23.43,23921158,9315041,30726747,23921158,23.43,256.80,77.85,77.85,192316018580,77.65,77.65,192316018580 +클로봇,466100,8,24450,2,2400,10.88,18710317,15234256,24764639,18710317,10.88,122.82,75.55,75.55,443973178050,73.32,73.32,443973178050 +HANARO 주주가치성장코리아액티브,482870,9,13025,2,215,1.68,597107,55,800000,597107,1.68,9999.99,74.64,74.64,7774566102,74.61,74.61,7774566102 +보성파워텍,006910,10,4320,2,365,9.23,33268465,2272404,49129824,33268465,9.23,1464.02,67.72,67.72,141907964986,66.86,66.86,141907964986 +미투온,201490,11,6310,2,510,8.79,20450248,1283763,30390092,20450248,8.79,1592.99,67.29,67.29,130216487435,67.91,67.91,130216487435 +엔케이,085310,12,1397,2,7,0.50,45871383,52126464,78880322,45871383,0.50,88.00,58.15,58.15,68772376299,62.41,62.41,68772376299 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10280,2,290,2.90,1498122,0,3000000,1498122,2.90,0.00,49.94,49.94,15390448767,49.90,49.90,15390448767 +에스엠코어,007820,14,4670,2,310,7.11,8265905,980821,20033946,8265905,7.11,842.75,41.26,41.26,39343402841,42.05,42.05,39343402841 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10225,2,95,0.94,402309,362281,1000000,402309,0.94,111.05,40.23,40.23,4111379818,40.21,40.21,4111379818 +RISE 코리아금융고배당,498860,16,13950,2,320,2.35,3661426,30989,10100000,3661426,2.35,9999.99,36.25,36.25,50939339440,36.15,36.15,50939339440 +코아스,071950,17,7930,5,-550,-6.49,1138897,689425,3290720,1138897,-6.49,165.20,34.61,34.61,9582399110,36.72,36.72,9582399110 +케이에스피,073010,18,6810,5,-30,-0.44,13054822,6543712,40191250,13054822,-0.44,199.50,32.48,32.48,97389340130,35.58,35.58,97389340130 +PLUS K방산소부장,0090B0,19,11610,5,-320,-2.68,331297,292641,1050000,331297,-2.68,113.21,31.55,31.55,3882473546,31.85,31.85,3882473546 +금강철강,053260,20,4380,2,325,8.01,5643586,4929,18720000,5643586,8.01,9999.99,30.15,30.15,27271471702,33.26,33.26,27271471702 +ACE BYD밸류체인액티브,0079X0,21,12210,2,10,0.08,554225,1407894,1850000,554225,0.08,39.37,29.96,29.96,6818003488,30.18,30.18,6818003488 +DAISHIN343 AI반도체&인프라액티브,486240,22,9865,2,300,3.14,505506,159,1700000,505506,3.14,9999.99,29.74,29.74,4971525710,29.64,29.64,4971525710 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10400,2,160,1.56,296819,174780,1000000,296819,1.56,169.82,29.68,29.68,3082246486,29.64,29.64,3082246486 +SOL 의료기기소부장Fn,464610,24,12190,5,-70,-0.57,438310,58543,1500000,438310,-0.57,748.70,29.22,29.22,5352851300,29.27,29.27,5352851300 +ACE 일본Nikkei225(H),238720,25,31100,5,-220,-0.70,289146,3573,1000000,289146,-0.70,8092.53,28.91,28.91,9032091572,29.04,29.04,9032091572 +1Q 샤오미밸류체인액티브,0094X0,26,10095,2,65,0.65,255068,256290,900000,255068,0.65,99.52,28.34,28.34,2578882511,28.38,28.38,2578882511 +에스피시스템스,317830,27,9810,2,740,8.16,3050700,583162,10773818,3050700,8.16,523.13,28.32,28.32,29551230785,27.96,27.96,29551230785 +TIGER 코리아원자력,0091P0,28,9760,2,25,0.26,2649045,2262251,9500000,2649045,0.26,117.10,27.88,27.88,25854963979,27.88,27.88,25854963979 +삼현,437730,29,19000,2,4130,27.77,8618500,348624,31707567,8618500,27.77,2472.15,27.18,27.18,156433232565,25.97,25.97,156433232565 +조선선재,120030,30,133100,2,24000,22.00,332598,11527,1257651,332598,22.00,2885.38,26.45,26.45,44789150200,26.76,26.76,44789150200 diff --git a/top30/20250909/top30-avtr-20250909-145001.csv b/top30/20250909/top30-avtr-20250909-145001.csv new file mode 100644 index 000000000000..4348a0ec93af --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,965,2,198,25.81,40691014,19392232,26717799,40691014,25.81,209.83,152.30,152.30,37744472302,146.39,146.39,37744472302 +뉴로핏,380550,2,15740,2,2580,19.60,14912837,790799,11554087,14912837,19.60,1885.79,129.07,129.07,227035373130,124.84,124.84,227035373130 +동방선기,099410,3,5750,2,720,14.31,17486400,2921802,14000000,17486400,14.31,598.48,124.90,124.90,106549331320,132.36,132.36,106549331320 +씨피시스템,413630,4,2540,2,130,5.39,37882590,20158904,36436626,37882590,5.39,187.92,103.97,103.97,100551352111,108.65,108.65,100551352111 +한국선재,025550,5,4290,2,370,9.44,23857321,1563314,25514004,23857321,9.44,1526.07,93.51,93.51,108921439071,99.51,99.51,108921439071 +오아,342870,6,14720,5,-3510,-19.25,5051989,0,5442619,5051989,-19.25,0.00,92.82,92.82,78047118220,97.42,97.42,78047118220 +일승,333430,7,8060,2,1530,23.43,24353654,9315041,30726747,24353654,23.43,261.44,79.26,79.26,195808344300,79.06,79.06,195808344300 +클로봇,466100,8,24450,2,2400,10.88,19269086,15234256,24764639,19269086,10.88,126.49,77.81,77.81,457541110275,75.56,75.56,457541110275 +HANARO 주주가치성장코리아액티브,482870,9,13025,2,215,1.68,597210,55,800000,597210,1.68,9999.99,74.65,74.65,7775907677,74.62,74.62,7775907677 +보성파워텍,006910,10,4310,2,355,8.98,33506437,2272404,49129824,33506437,8.98,1474.49,68.20,68.20,142934253931,67.50,67.50,142934253931 +미투온,201490,11,6300,2,500,8.62,20554989,1283763,30390092,20554989,8.62,1601.15,67.64,67.64,130877171945,68.36,68.36,130877171945 +엔케이,085310,12,1395,2,5,0.36,46075100,52126464,78880322,46075100,0.36,88.39,58.41,58.41,69056953159,62.76,62.76,69056953159 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10280,2,290,2.90,1512524,0,3000000,1512524,2.90,0.00,50.42,50.42,15538474296,50.38,50.38,15538474296 +에스엠코어,007820,14,4660,2,300,6.88,8290155,980821,20033946,8290155,6.88,845.23,41.38,41.38,39456278400,42.26,42.26,39456278400 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10230,2,100,0.99,404319,362281,1000000,404319,0.99,111.60,40.43,40.43,4131939423,40.39,40.39,4131939423 +RISE 코리아금융고배당,498860,16,13970,2,340,2.49,3722766,30989,10100000,3722766,2.49,9999.99,36.86,36.86,51796013560,36.71,36.71,51796013560 +코아스,071950,17,7880,5,-600,-7.08,1145550,689425,3290720,1145550,-7.08,166.16,34.81,34.81,9634689350,37.16,37.16,9634689350 +케이에스피,073010,18,6840,3,0,0.00,13185043,6543712,40191250,13185043,0.00,201.49,32.81,32.81,98280927730,35.75,35.75,98280927730 +PLUS K방산소부장,0090B0,19,11630,5,-300,-2.51,335225,292641,1050000,335225,-2.51,114.55,31.93,31.93,3928149591,32.17,32.17,3928149591 +금강철강,053260,20,4505,2,450,11.10,5836757,4929,18720000,5836757,11.10,9999.99,31.18,31.18,28137042145,33.36,33.36,28137042145 +ACE 일본Nikkei225(H),238720,21,31125,5,-195,-0.62,305833,3573,1000000,305833,-0.62,8559.56,30.58,30.58,9551115052,30.69,30.69,9551115052 +ACE BYD밸류체인액티브,0079X0,22,12195,5,-5,-0.04,559735,1407894,1850000,559735,-0.04,39.76,30.26,30.26,6885262953,30.52,30.52,6885262953 +DAISHIN343 AI반도체&인프라액티브,486240,23,9870,2,305,3.19,506789,159,1700000,506789,3.19,9999.99,29.81,29.81,4984191935,29.70,29.70,4984191935 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10400,2,160,1.56,296819,174780,1000000,296819,1.56,169.82,29.68,29.68,3082246486,29.64,29.64,3082246486 +SOL 의료기기소부장Fn,464610,25,12200,5,-60,-0.49,444913,58543,1500000,444913,-0.49,759.98,29.66,29.66,5433437900,29.69,29.69,5433437900 +에스피시스템스,317830,26,9740,2,670,7.39,3080679,583162,10773818,3080679,7.39,528.27,28.59,28.59,29843607785,28.44,28.44,29843607785 +1Q 샤오미밸류체인액티브,0094X0,27,10090,2,60,0.60,255740,256290,900000,255740,0.60,99.79,28.42,28.42,2585664506,28.47,28.47,2585664506 +TIGER 코리아원자력,0091P0,28,9775,2,40,0.41,2679955,2262251,9500000,2679955,0.41,118.46,28.21,28.21,26156897949,28.17,28.17,26156897949 +삼현,437730,29,19040,2,4170,28.04,8869894,348624,31707567,8869894,28.04,2544.26,27.97,27.97,161207312255,26.70,26.70,161207312255 +조선선재,120030,30,131400,2,22300,20.44,341264,11527,1257651,341264,20.44,2960.56,27.14,27.14,45944356750,27.80,27.80,45944356750 diff --git a/top30/20250909/top30-avtr-20250909-150001.csv b/top30/20250909/top30-avtr-20250909-150001.csv new file mode 100644 index 000000000000..e3be4f023ff5 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,948,2,181,23.60,41199917,19392232,26717799,41199917,23.60,212.46,154.20,154.20,38233200244,150.95,150.95,38233200244 +뉴로핏,380550,2,15740,2,2580,19.60,15407222,790799,11554087,15407222,19.60,1948.31,133.35,133.35,234890891390,129.16,129.16,234890891390 +동방선기,099410,3,5720,2,690,13.72,17565422,2921802,14000000,17565422,13.72,601.18,125.47,125.47,107003512185,133.62,133.62,107003512185 +씨피시스템,413630,4,2545,2,135,5.60,37988882,20158904,36436626,37988882,5.60,188.45,104.26,104.26,100822586346,108.73,108.73,100822586346 +한국선재,025550,5,4330,2,410,10.46,23991657,1563314,25514004,23991657,10.46,1534.67,94.03,94.03,109499926181,99.12,99.12,109499926181 +오아,342870,6,14720,5,-3510,-19.25,5089140,0,5442619,5089140,-19.25,0.00,93.51,93.51,78592520730,98.10,98.10,78592520730 +클로봇,466100,7,25075,2,3025,13.72,20422142,15234256,24764639,20422142,13.72,134.05,82.46,82.46,486269702475,78.31,78.31,486269702475 +일승,333430,8,7920,2,1390,21.29,24674907,9315041,30726747,24674907,21.29,264.89,80.30,80.30,198380337385,81.52,81.52,198380337385 +HANARO 주주가치성장코리아액티브,482870,9,13025,2,215,1.68,597210,55,800000,597210,1.68,9999.99,74.65,74.65,7775907677,74.62,74.62,7775907677 +보성파워텍,006910,10,4285,2,330,8.34,33719575,2272404,49129824,33719575,8.34,1483.87,68.63,68.63,143849301469,68.33,68.33,143849301469 +미투온,201490,11,6270,2,470,8.10,20690590,1283763,30390092,20690590,8.10,1611.71,68.08,68.08,131728861915,69.13,69.13,131728861915 +엔케이,085310,12,1399,2,9,0.65,46222738,52126464,78880322,46222738,0.65,88.67,58.60,58.60,69263485419,62.77,62.77,69263485419 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10275,2,285,2.85,1529926,0,3000000,1529926,2.85,0.00,51.00,51.00,15717315065,50.99,50.99,15717315065 +에스엠코어,007820,14,4685,2,325,7.45,8328040,980821,20033946,8328040,7.45,849.09,41.57,41.57,39633039130,42.23,42.23,39633039130 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10250,2,120,1.18,404608,362281,1000000,404608,1.18,111.68,40.46,40.46,4134896228,40.34,40.34,4134896228 +RISE 코리아금융고배당,498860,16,14005,2,375,2.75,3896070,30989,10100000,3896070,2.75,9999.99,38.57,38.57,54220314990,38.33,38.33,54220314990 +코아스,071950,17,7800,5,-680,-8.02,1162270,689425,3290720,1162270,-8.02,168.59,35.32,35.32,9765945900,38.05,38.05,9765945900 +케이에스피,073010,18,6840,3,0,0.00,13286568,6543712,40191250,13286568,0.00,203.04,33.06,33.06,98976217745,36.00,36.00,98976217745 +SOL 의료기기소부장Fn,464610,19,12200,5,-60,-0.49,493281,58543,1500000,493281,-0.49,842.60,32.89,32.89,6023527810,32.92,32.92,6023527810 +ACE 일본Nikkei225(H),238720,20,31155,5,-165,-0.53,321278,3573,1000000,321278,-0.53,8991.83,32.13,32.13,10032016917,32.20,32.20,10032016917 +PLUS K방산소부장,0090B0,21,11655,5,-275,-2.31,336430,292641,1050000,336430,-2.31,114.96,32.04,32.04,3942191636,32.21,32.21,3942191636 +금강철강,053260,22,4405,2,350,8.63,5901325,4929,18720000,5901325,8.63,9999.99,31.52,31.52,28424558020,34.47,34.47,28424558020 +ACE BYD밸류체인액티브,0079X0,23,12225,2,25,0.20,579288,1407894,1850000,579288,0.20,41.15,31.31,31.31,7124318548,31.50,31.50,7124318548 +DAISHIN343 AI반도체&인프라액티브,486240,24,9885,2,320,3.35,527854,159,1700000,527854,3.35,9999.99,31.05,31.05,5192415595,30.90,30.90,5192415595 +삼현,437730,25,19330,1,4460,29.99,9497989,348624,31707567,9497989,29.99,2724.42,29.95,29.95,173282624745,28.27,28.27,173282624745 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10400,2,160,1.56,297120,174780,1000000,297120,1.56,170.00,29.71,29.71,3085377806,29.67,29.67,3085377806 +에스피시스템스,317830,27,9800,2,730,8.05,3109323,583162,10773818,3109323,8.05,533.18,28.86,28.86,30123575415,28.53,28.53,30123575415 +TIGER 코리아원자력,0091P0,28,9770,2,35,0.36,2734570,2262251,9500000,2734570,0.36,120.88,28.78,28.78,26690510184,28.76,28.76,26690510184 +1Q 샤오미밸류체인액티브,0094X0,29,10100,2,70,0.70,255839,256290,900000,255839,0.70,99.82,28.43,28.43,2586663996,28.46,28.46,2586663996 +WON 반도체밸류체인액티브,474590,30,12195,2,425,3.61,400261,6674,1450000,400261,3.61,5997.32,27.60,27.60,4844418710,27.40,27.40,4844418710 diff --git a/top30/20250909/top30-avtr-20250909-151001.csv b/top30/20250909/top30-avtr-20250909-151001.csv new file mode 100644 index 000000000000..3c617634f64b --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,942,2,175,22.82,42447149,19392232,26717799,42447149,22.82,218.89,158.87,158.87,39394194732,156.52,156.52,39394194732 +뉴로핏,380550,2,15950,2,2790,21.20,15754898,790799,11554087,15754898,21.20,1992.28,136.36,136.36,240434319315,130.47,130.47,240434319315 +동방선기,099410,3,5750,2,720,14.31,17640080,2921802,14000000,17640080,14.31,603.74,126.00,126.00,107432521065,133.46,133.46,107432521065 +씨피시스템,413630,4,2575,2,165,6.85,38208632,20158904,36436626,38208632,6.85,189.54,104.86,104.86,101387358781,108.06,108.06,101387358781 +한국선재,025550,5,4340,2,420,10.71,24174834,1563314,25514004,24174834,10.71,1546.38,94.75,94.75,110293569138,99.61,99.61,110293569138 +오아,342870,6,14610,5,-3620,-19.86,5154266,0,5442619,5154266,-19.86,0.00,94.70,94.70,79543987250,100.03,100.03,79543987250 +클로봇,466100,7,24900,2,2850,12.93,21454929,15234256,24764639,21454929,12.93,140.83,86.64,86.64,512176802300,83.06,83.06,512176802300 +일승,333430,8,8050,2,1520,23.28,25032624,9315041,30726747,25032624,23.28,268.73,81.47,81.47,201257479185,81.37,81.37,201257479185 +HANARO 주주가치성장코리아액티브,482870,9,13025,2,215,1.68,597210,55,800000,597210,1.68,9999.99,74.65,74.65,7775907677,74.62,74.62,7775907677 +보성파워텍,006910,10,4295,2,340,8.60,34015633,2272404,49129824,34015633,8.60,1496.90,69.24,69.24,145117060478,68.77,68.77,145117060478 +미투온,201490,11,6290,2,490,8.45,20833234,1283763,30390092,20833234,8.45,1622.83,68.55,68.55,132628061600,69.38,69.38,132628061600 +엔케이,085310,12,1397,2,7,0.50,46363589,52126464,78880322,46363589,0.50,88.94,58.78,58.78,69460379786,63.03,63.03,69460379786 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10295,2,305,3.05,1563307,0,3000000,1563307,3.05,0.00,52.11,52.11,16060339617,52.00,52.00,16060339617 +에스엠코어,007820,14,4665,2,305,7.00,8354932,980821,20033946,8354932,7.00,851.83,41.70,41.70,39758927305,42.54,42.54,39758927305 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10245,2,115,1.14,407009,362281,1000000,407009,1.14,112.35,40.70,40.70,4159488743,40.60,40.60,4159488743 +RISE 코리아금융고배당,498860,16,13995,2,365,2.68,4010517,30989,10100000,4010517,2.68,9999.99,39.71,39.71,55823038210,39.49,39.49,55823038210 +코아스,071950,17,7850,5,-630,-7.43,1175773,689425,3290720,1175773,-7.43,170.54,35.73,35.73,9871577870,38.21,38.21,9871577870 +SOL 의료기기소부장Fn,464610,18,12215,5,-45,-0.37,532382,58543,1500000,532382,-0.37,909.39,35.49,35.49,6500852510,35.48,35.48,6500852510 +PLUS K방산소부장,0090B0,19,11645,5,-285,-2.39,364796,292641,1050000,364796,-2.39,124.66,34.74,34.74,4272257487,34.94,34.94,4272257487 +케이에스피,073010,20,6890,2,50,0.73,13466486,6543712,40191250,13466486,0.73,205.79,33.51,33.51,100211075820,36.19,36.19,100211075820 +ACE 일본Nikkei225(H),238720,21,31150,5,-170,-0.54,333581,3573,1000000,333581,-0.54,9336.16,33.36,33.36,10415112097,33.44,33.44,10415112097 +DAISHIN343 AI반도체&인프라액티브,486240,22,9880,2,315,3.29,552286,159,1700000,552286,3.29,9999.99,32.49,32.49,5433808870,32.35,32.35,5433808870 +금강철강,053260,23,4355,2,300,7.40,5989429,4929,18720000,5989429,7.40,9999.99,31.99,31.99,28810708710,35.34,35.34,28810708710 +ACE BYD밸류체인액티브,0079X0,24,12240,2,40,0.33,584292,1407894,1850000,584292,0.33,41.50,31.58,31.58,7185502413,31.73,31.73,7185502413 +금강공업,014280,25,5640,2,655,13.14,8978210,8202980,29329357,8978210,13.14,109.45,30.61,30.61,50903936062,30.77,30.77,50903936062 +삼현,437730,26,19330,1,4460,29.99,9540004,348624,31707567,9540004,29.99,2736.47,30.09,30.09,174094774695,28.40,28.40,174094774695 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10405,2,165,1.61,298431,174780,1000000,298431,1.61,170.75,29.84,29.84,3099016586,29.78,29.78,3099016586 +에스피시스템스,317830,28,9780,2,710,7.83,3152365,583162,10773818,3152365,7.83,540.56,29.26,29.26,30544133405,28.99,28.99,30544133405 +TIGER 코리아원자력,0091P0,29,9775,2,40,0.41,2752337,2262251,9500000,2752337,0.41,121.66,28.97,28.97,26864210009,28.93,28.93,26864210009 +1Q 샤오미밸류체인액티브,0094X0,30,10110,2,80,0.80,259852,256290,900000,259852,0.80,101.39,28.87,28.87,2627077671,28.87,28.87,2627077671 diff --git a/top30/20250909/top30-avtr-20250909-152000.csv b/top30/20250909/top30-avtr-20250909-152000.csv new file mode 100644 index 000000000000..e4f80870bffb --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43274378,19392232,26717799,43274378,19.43,223.15,161.97,161.97,40163076554,164.11,164.11,40163076554 +뉴로핏,380550,2,15710,2,2550,19.38,16261831,790799,11554087,16261831,19.38,2056.38,140.75,140.75,248484409145,136.89,136.89,248484409145 +동방선기,099410,3,5750,2,720,14.31,17752008,2921802,14000000,17752008,14.31,607.57,126.80,126.80,108076166685,134.26,134.26,108076166685 +씨피시스템,413630,4,2580,2,170,7.05,38412930,20158904,36436626,38412930,7.05,190.55,105.42,105.42,101913835293,108.41,108.41,101913835293 +오아,342870,5,14470,5,-3760,-20.63,5243590,0,5442619,5243590,-20.63,0.00,96.34,96.34,80840226340,102.65,102.65,80840226340 +한국선재,025550,6,4345,2,425,10.84,24327679,1563314,25514004,24327679,10.84,1556.16,95.35,95.35,110957528518,100.09,100.09,110957528518 +클로봇,466100,7,25600,2,3550,16.10,22721792,15234256,24764639,22721792,16.10,149.15,91.75,91.75,544215574025,85.84,85.84,544215574025 +일승,333430,8,8020,2,1490,22.82,25835742,9315041,30726747,25835742,22.82,277.36,84.08,84.08,207758160230,84.31,84.31,207758160230 +HANARO 주주가치성장코리아액티브,482870,9,13045,2,235,1.83,599136,55,800000,599136,1.83,9999.99,74.89,74.89,7801032542,74.75,74.75,7801032542 +보성파워텍,006910,10,4315,2,360,9.10,34477206,2272404,49129824,34477206,9.10,1517.21,70.18,70.18,147099999806,69.39,69.39,147099999806 +미투온,201490,11,6310,2,510,8.79,21052225,1283763,30390092,21052225,8.79,1639.88,69.27,69.27,134010202465,69.88,69.88,134010202465 +엔케이,085310,12,1397,2,7,0.50,46602949,52126464,78880322,46602949,0.50,89.40,59.08,59.08,69794586099,63.34,63.34,69794586099 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10285,2,295,2.95,1588484,0,3000000,1588484,2.95,0.00,52.95,52.95,16319285781,52.89,52.89,16319285781 +ACE BYD밸류체인액티브,0079X0,14,12285,2,85,0.70,780822,1407894,1850000,780822,0.70,55.46,42.21,42.21,9595733418,42.22,42.22,9595733418 +에스엠코어,007820,15,4680,2,320,7.34,8396183,980821,20033946,8396183,7.34,856.04,41.91,41.91,39951396137,42.61,42.61,39951396137 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10245,2,115,1.14,408044,362281,1000000,408044,1.14,112.63,40.80,40.80,4170089243,40.70,40.70,4170089243 +RISE 코리아금융고배당,498860,17,14005,2,375,2.75,4016678,30989,10100000,4016678,2.75,9999.99,39.77,39.77,55909314585,39.53,39.53,55909314585 +코아스,071950,18,7880,5,-600,-7.08,1199361,689425,3290720,1199361,-7.08,173.97,36.45,36.45,10056130885,38.78,38.78,10056130885 +SOL 의료기기소부장Fn,464610,19,12210,5,-50,-0.41,532397,58543,1500000,532397,-0.41,909.41,35.49,35.49,6501035660,35.50,35.50,6501035660 +ACE 일본Nikkei225(H),238720,20,31105,5,-215,-0.69,350803,3573,1000000,350803,-0.69,9818.16,35.08,35.08,10950986652,35.21,35.21,10950986652 +PLUS K방산소부장,0090B0,21,11645,5,-285,-2.39,366035,292641,1050000,366035,-2.39,125.08,34.86,34.86,4286690787,35.06,35.06,4286690787 +케이에스피,073010,22,6890,2,50,0.73,13603878,6543712,40191250,13603878,0.73,207.89,33.85,33.85,101153451450,36.53,36.53,101153451450 +TIGER 유로스탁스50(합성 H),195930,23,19500,5,-5,-0.03,706874,13091,2100000,706874,-0.03,5399.69,33.66,33.66,13780245214,33.65,33.65,13780245214 +DAISHIN343 AI반도체&인프라액티브,486240,24,9885,2,320,3.35,553165,159,1700000,553165,3.35,9999.99,32.54,32.54,5442496035,32.39,32.39,5442496035 +금강철강,053260,25,4445,2,390,9.62,6067583,4929,18720000,6067583,9.62,9999.99,32.41,32.41,29156406632,35.04,35.04,29156406632 +금강공업,014280,26,5710,2,725,14.54,9375013,8202980,29329357,9375013,14.54,114.29,31.96,31.96,53164648162,31.75,31.75,53164648162 +에스피시스템스,317830,27,9860,2,790,8.71,3290332,583162,10773818,3290332,8.71,564.22,30.54,30.54,31903393935,30.03,30.03,31903393935 +삼현,437730,28,19330,1,4460,29.99,9547266,348624,31707567,9547266,29.99,2738.56,30.11,30.11,174235149155,28.43,28.43,174235149155 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,298442,174780,1000000,298442,1.76,170.75,29.84,29.84,3099131066,29.74,29.74,3099131066 +WON 반도체밸류체인액티브,474590,30,12175,2,405,3.44,430986,6674,1450000,430986,3.44,6457.69,29.72,29.72,5218556120,29.56,29.56,5218556120 diff --git a/top30/20250909/top30-avtr-20250909-153001.csv b/top30/20250909/top30-avtr-20250909-153001.csv new file mode 100644 index 000000000000..e4f80870bffb --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43274378,19392232,26717799,43274378,19.43,223.15,161.97,161.97,40163076554,164.11,164.11,40163076554 +뉴로핏,380550,2,15710,2,2550,19.38,16261831,790799,11554087,16261831,19.38,2056.38,140.75,140.75,248484409145,136.89,136.89,248484409145 +동방선기,099410,3,5750,2,720,14.31,17752008,2921802,14000000,17752008,14.31,607.57,126.80,126.80,108076166685,134.26,134.26,108076166685 +씨피시스템,413630,4,2580,2,170,7.05,38412930,20158904,36436626,38412930,7.05,190.55,105.42,105.42,101913835293,108.41,108.41,101913835293 +오아,342870,5,14470,5,-3760,-20.63,5243590,0,5442619,5243590,-20.63,0.00,96.34,96.34,80840226340,102.65,102.65,80840226340 +한국선재,025550,6,4345,2,425,10.84,24327679,1563314,25514004,24327679,10.84,1556.16,95.35,95.35,110957528518,100.09,100.09,110957528518 +클로봇,466100,7,25600,2,3550,16.10,22721792,15234256,24764639,22721792,16.10,149.15,91.75,91.75,544215574025,85.84,85.84,544215574025 +일승,333430,8,8020,2,1490,22.82,25835742,9315041,30726747,25835742,22.82,277.36,84.08,84.08,207758160230,84.31,84.31,207758160230 +HANARO 주주가치성장코리아액티브,482870,9,13045,2,235,1.83,599136,55,800000,599136,1.83,9999.99,74.89,74.89,7801032542,74.75,74.75,7801032542 +보성파워텍,006910,10,4315,2,360,9.10,34477206,2272404,49129824,34477206,9.10,1517.21,70.18,70.18,147099999806,69.39,69.39,147099999806 +미투온,201490,11,6310,2,510,8.79,21052225,1283763,30390092,21052225,8.79,1639.88,69.27,69.27,134010202465,69.88,69.88,134010202465 +엔케이,085310,12,1397,2,7,0.50,46602949,52126464,78880322,46602949,0.50,89.40,59.08,59.08,69794586099,63.34,63.34,69794586099 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10285,2,295,2.95,1588484,0,3000000,1588484,2.95,0.00,52.95,52.95,16319285781,52.89,52.89,16319285781 +ACE BYD밸류체인액티브,0079X0,14,12285,2,85,0.70,780822,1407894,1850000,780822,0.70,55.46,42.21,42.21,9595733418,42.22,42.22,9595733418 +에스엠코어,007820,15,4680,2,320,7.34,8396183,980821,20033946,8396183,7.34,856.04,41.91,41.91,39951396137,42.61,42.61,39951396137 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10245,2,115,1.14,408044,362281,1000000,408044,1.14,112.63,40.80,40.80,4170089243,40.70,40.70,4170089243 +RISE 코리아금융고배당,498860,17,14005,2,375,2.75,4016678,30989,10100000,4016678,2.75,9999.99,39.77,39.77,55909314585,39.53,39.53,55909314585 +코아스,071950,18,7880,5,-600,-7.08,1199361,689425,3290720,1199361,-7.08,173.97,36.45,36.45,10056130885,38.78,38.78,10056130885 +SOL 의료기기소부장Fn,464610,19,12210,5,-50,-0.41,532397,58543,1500000,532397,-0.41,909.41,35.49,35.49,6501035660,35.50,35.50,6501035660 +ACE 일본Nikkei225(H),238720,20,31105,5,-215,-0.69,350803,3573,1000000,350803,-0.69,9818.16,35.08,35.08,10950986652,35.21,35.21,10950986652 +PLUS K방산소부장,0090B0,21,11645,5,-285,-2.39,366035,292641,1050000,366035,-2.39,125.08,34.86,34.86,4286690787,35.06,35.06,4286690787 +케이에스피,073010,22,6890,2,50,0.73,13603878,6543712,40191250,13603878,0.73,207.89,33.85,33.85,101153451450,36.53,36.53,101153451450 +TIGER 유로스탁스50(합성 H),195930,23,19500,5,-5,-0.03,706874,13091,2100000,706874,-0.03,5399.69,33.66,33.66,13780245214,33.65,33.65,13780245214 +DAISHIN343 AI반도체&인프라액티브,486240,24,9885,2,320,3.35,553165,159,1700000,553165,3.35,9999.99,32.54,32.54,5442496035,32.39,32.39,5442496035 +금강철강,053260,25,4445,2,390,9.62,6067583,4929,18720000,6067583,9.62,9999.99,32.41,32.41,29156406632,35.04,35.04,29156406632 +금강공업,014280,26,5710,2,725,14.54,9375013,8202980,29329357,9375013,14.54,114.29,31.96,31.96,53164648162,31.75,31.75,53164648162 +에스피시스템스,317830,27,9860,2,790,8.71,3290332,583162,10773818,3290332,8.71,564.22,30.54,30.54,31903393935,30.03,30.03,31903393935 +삼현,437730,28,19330,1,4460,29.99,9547266,348624,31707567,9547266,29.99,2738.56,30.11,30.11,174235149155,28.43,28.43,174235149155 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10420,2,180,1.76,298442,174780,1000000,298442,1.76,170.75,29.84,29.84,3099131066,29.74,29.74,3099131066 +WON 반도체밸류체인액티브,474590,30,12175,2,405,3.44,430986,6674,1450000,430986,3.44,6457.69,29.72,29.72,5218556120,29.56,29.56,5218556120 diff --git a/top30/20250909/top30-avtr-20250909-154001.csv b/top30/20250909/top30-avtr-20250909-154001.csv new file mode 100644 index 000000000000..925ad5f97036 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43493326,19392232,26717799,43493326,19.43,224.28,162.79,162.79,40363632922,164.93,164.93,40363632922 +뉴로핏,380550,2,15760,2,2600,19.76,16346444,790799,11554087,16346444,19.76,2067.08,141.48,141.48,249817910025,137.19,137.19,249817910025 +동방선기,099410,3,5750,2,720,14.31,17812331,2921802,14000000,17812331,14.31,609.64,127.23,127.23,108423023935,134.69,134.69,108423023935 +씨피시스템,413630,4,2595,2,185,7.68,38626005,20158904,36436626,38626005,7.68,191.61,106.01,106.01,102466764918,108.37,108.37,102466764918 +오아,342870,5,14430,5,-3800,-20.84,5278928,0,5442619,5278928,-20.84,0.00,96.99,96.99,81350153680,103.58,103.58,81350153680 +한국선재,025550,6,4355,2,435,11.10,24453659,1563314,25514004,24453659,11.10,1564.22,95.84,95.84,111506171418,100.35,100.35,111506171418 +클로봇,466100,7,25800,2,3750,17.01,23031837,15234256,24764639,23031837,17.01,151.18,93.00,93.00,552214735025,86.43,86.43,552214735025 +일승,333430,8,8030,2,1500,22.97,25996238,9315041,30726747,25996238,22.97,279.08,84.60,84.60,209046943110,84.73,84.73,209046943110 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +보성파워텍,006910,10,4315,2,360,9.10,34701020,2272404,49129824,34701020,9.10,1527.06,70.63,70.63,148065757216,69.84,69.84,148065757216 +미투온,201490,11,6350,2,550,9.48,21203485,1283763,30390092,21203485,9.48,1651.67,69.77,69.77,134970703465,69.94,69.94,134970703465 +엔케이,085310,12,1395,2,5,0.36,46757687,52126464,78880322,46757687,0.36,89.70,59.28,59.28,70010445609,63.62,63.62,70010445609 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605154,0,3000000,1605154,3.10,0.00,53.51,53.51,16490986781,53.37,53.37,16490986781 +ACE BYD밸류체인액티브,0079X0,14,12225,2,25,0.20,780866,1407894,1850000,780866,0.20,55.46,42.21,42.21,9596271318,42.43,42.43,9596271318 +에스엠코어,007820,15,4680,2,320,7.34,8442664,980821,20033946,8442664,7.34,860.78,42.14,42.14,40168927217,42.84,42.84,40168927217 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409595,362281,1000000,409595,1.23,113.06,40.96,40.96,4185994748,40.82,40.82,4185994748 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +코아스,071950,18,7870,5,-610,-7.19,1208742,689425,3290720,1208742,-7.19,175.33,36.73,36.73,10129959355,39.11,39.11,10129959355 +이트론,096040,19,5,5,-5,-50.00,323363854,175932640,906131295,323363854,-50.00,183.80,35.69,35.69,1727943418,38.14,38.14,1727943418 +SOL 의료기기소부장Fn,464610,20,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +ACE 일본Nikkei225(H),238720,21,31145,5,-175,-0.56,350811,3573,1000000,350811,-0.56,9818.39,35.08,35.08,10951235812,35.16,35.16,10951235812 +PLUS K방산소부장,0090B0,22,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +케이에스피,073010,23,6920,2,80,1.17,13686922,6543712,40191250,13686922,1.17,209.16,34.05,34.05,101728115930,36.58,36.58,101728115930 +TIGER 유로스탁스50(합성 H),195930,24,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강철강,053260,25,4435,2,380,9.37,6101967,4929,18720000,6101967,9.37,9999.99,32.60,32.60,29308899672,35.30,35.30,29308899672 +DAISHIN343 AI반도체&인프라액티브,486240,26,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강공업,014280,27,5630,2,645,12.94,9498811,8202980,29329357,9498811,12.94,115.80,32.39,32.39,53861630902,32.62,32.62,53861630902 +에스피시스템스,317830,28,9880,2,810,8.93,3335781,583162,10773818,3335781,8.93,572.02,30.96,30.96,32352430055,30.39,30.39,32352430055 +삼현,437730,29,19330,1,4460,29.99,9553975,348624,31707567,9553975,29.99,2740.48,30.13,30.13,174364834125,28.45,28.45,174364834125 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 diff --git a/top30/20250909/top30-avtr-20250909-155001.csv b/top30/20250909/top30-avtr-20250909-155001.csv new file mode 100644 index 000000000000..e2ec5040136d --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43501057,19392232,26717799,43501057,19.43,224.32,162.82,162.82,40370714518,164.96,164.96,40370714518 +뉴로핏,380550,2,15760,2,2600,19.76,16357505,790799,11554087,16357505,19.76,2068.48,141.57,141.57,249992231385,137.29,137.29,249992231385 +동방선기,099410,3,5750,2,720,14.31,17813384,2921802,14000000,17813384,14.31,609.67,127.24,127.24,108429078685,134.69,134.69,108429078685 +씨피시스템,413630,4,2595,2,185,7.68,38644452,20158904,36436626,38644452,7.68,191.70,106.06,106.06,102514634883,108.42,108.42,102514634883 +오아,342870,5,14430,5,-3800,-20.84,5284852,0,5442619,5284852,-20.84,0.00,97.10,97.10,81435637000,103.69,103.69,81435637000 +한국선재,025550,6,4355,2,435,11.10,24473187,1563314,25514004,24473187,11.10,1565.47,95.92,95.92,111591215858,100.43,100.43,111591215858 +클로봇,466100,7,25800,2,3750,17.01,23126010,15234256,24764639,23126010,17.01,151.80,93.38,93.38,554644398425,86.81,86.81,554644398425 +일승,333430,8,8030,2,1500,22.97,26024474,9315041,30726747,26024474,22.97,279.38,84.70,84.70,209273678190,84.82,84.82,209273678190 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +보성파워텍,006910,10,4315,2,360,9.10,34710612,2272404,49129824,34710612,9.10,1527.48,70.65,70.65,148107146696,69.86,69.86,148107146696 +미투온,201490,11,6350,2,550,9.48,21208125,1283763,30390092,21208125,9.48,1652.03,69.79,69.79,135000167465,69.96,69.96,135000167465 +엔케이,085310,12,1395,2,5,0.36,46764944,52126464,78880322,46764944,0.36,89.71,59.29,59.29,70020569124,63.63,63.63,70020569124 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +ACE BYD밸류체인액티브,0079X0,14,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +에스엠코어,007820,15,4680,2,320,7.34,8443223,980821,20033946,8443223,7.34,860.83,42.14,42.14,40171543337,42.85,42.85,40171543337 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409595,362281,1000000,409595,1.23,113.06,40.96,40.96,4185994748,40.82,40.82,4185994748 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +코아스,071950,18,7870,5,-610,-7.19,1210352,689425,3290720,1210352,-7.19,175.56,36.78,36.78,10142630055,39.16,39.16,10142630055 +이트론,096040,19,5,5,-5,-50.00,325358511,175932640,906131295,325358511,-50.00,184.93,35.91,35.91,1737916703,38.36,38.36,1737916703 +SOL 의료기기소부장Fn,464610,20,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +ACE 일본Nikkei225(H),238720,21,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,22,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +케이에스피,073010,23,6920,2,80,1.17,13694557,6543712,40191250,13694557,1.17,209.28,34.07,34.07,101780950130,36.60,36.60,101780950130 +TIGER 유로스탁스50(합성 H),195930,24,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강철강,053260,25,4435,2,380,9.37,6102559,4929,18720000,6102559,9.37,9999.99,32.60,32.60,29311525192,35.31,35.31,29311525192 +DAISHIN343 AI반도체&인프라액티브,486240,26,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강공업,014280,27,5630,2,645,12.94,9501493,8202980,29329357,9501493,12.94,115.83,32.40,32.40,53876730562,32.63,32.63,53876730562 +에스피시스템스,317830,28,9880,2,810,8.93,3338843,583162,10773818,3338843,8.93,572.54,30.99,30.99,32382682615,30.42,30.42,32382682615 +삼현,437730,29,19330,1,4460,29.99,9554026,348624,31707567,9554026,29.99,2740.50,30.13,30.13,174365819955,28.45,28.45,174365819955 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 diff --git a/top30/20250909/top30-avtr-20250909-160001.csv b/top30/20250909/top30-avtr-20250909-160001.csv new file mode 100644 index 000000000000..d662f27081f1 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43509955,19392232,26717799,43509955,19.43,224.37,162.85,162.85,40378865086,164.99,164.99,40378865086 +뉴로핏,380550,2,15760,2,2600,19.76,16359663,790799,11554087,16359663,19.76,2068.75,141.59,141.59,250026241465,137.31,137.31,250026241465 +동방선기,099410,3,5750,2,720,14.31,17813385,2921802,14000000,17813385,14.31,609.67,127.24,127.24,108429084435,134.69,134.69,108429084435 +씨피시스템,413630,4,2595,2,185,7.68,38647574,20158904,36436626,38647574,7.68,191.71,106.07,106.07,102522736473,108.43,108.43,102522736473 +오아,342870,5,14430,5,-3800,-20.84,5286336,0,5442619,5286336,-20.84,0.00,97.13,97.13,81457051120,103.72,103.72,81457051120 +한국선재,025550,6,4355,2,435,11.10,24474465,1563314,25514004,24474465,11.10,1565.55,95.93,95.93,111596781548,100.43,100.43,111596781548 +클로봇,466100,7,25800,2,3750,17.01,23159039,15234256,24764639,23159039,17.01,152.02,93.52,93.52,555496546625,86.94,86.94,555496546625 +일승,333430,8,8030,2,1500,22.97,26038721,9315041,30726747,26038721,22.97,279.53,84.74,84.74,209388081600,84.86,84.86,209388081600 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +보성파워텍,006910,10,4315,2,360,9.10,34713828,2272404,49129824,34713828,9.10,1527.63,70.66,70.66,148121023736,69.87,69.87,148121023736 +미투온,201490,11,6350,2,550,9.48,21208884,1283763,30390092,21208884,9.48,1652.09,69.79,69.79,135004987115,69.96,69.96,135004987115 +엔케이,085310,12,1395,2,5,0.36,46783209,52126464,78880322,46783209,0.36,89.75,59.31,59.31,70046048799,63.66,63.66,70046048799 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +ACE BYD밸류체인액티브,0079X0,14,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +에스엠코어,007820,15,4680,2,320,7.34,8443356,980821,20033946,8443356,7.34,860.85,42.15,42.15,40172165777,42.85,42.85,40172165777 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409595,362281,1000000,409595,1.23,113.06,40.96,40.96,4185994748,40.82,40.82,4185994748 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +코아스,071950,18,7870,5,-610,-7.19,1215923,689425,3290720,1215923,-7.19,176.37,36.95,36.95,10186473825,39.33,39.33,10186473825 +이트론,096040,19,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +SOL 의료기기소부장Fn,464610,20,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +ACE 일본Nikkei225(H),238720,21,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,22,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +케이에스피,073010,23,6920,2,80,1.17,13694932,6543712,40191250,13694932,1.17,209.28,34.07,34.07,101783545130,36.60,36.60,101783545130 +TIGER 유로스탁스50(합성 H),195930,24,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강철강,053260,25,4435,2,380,9.37,6103257,4929,18720000,6103257,9.37,9999.99,32.60,32.60,29314620822,35.31,35.31,29314620822 +DAISHIN343 AI반도체&인프라액티브,486240,26,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강공업,014280,27,5630,2,645,12.94,9505233,8202980,29329357,9505233,12.94,115.88,32.41,32.41,53897786762,32.64,32.64,53897786762 +에스피시스템스,317830,28,9880,2,810,8.93,3344247,583162,10773818,3344247,8.93,573.47,31.04,31.04,32436074135,30.47,30.47,32436074135 +삼현,437730,29,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 diff --git a/top30/20250909/top30-avtr-20250909-161001.csv b/top30/20250909/top30-avtr-20250909-161001.csv new file mode 100644 index 000000000000..d662f27081f1 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43509955,19392232,26717799,43509955,19.43,224.37,162.85,162.85,40378865086,164.99,164.99,40378865086 +뉴로핏,380550,2,15760,2,2600,19.76,16359663,790799,11554087,16359663,19.76,2068.75,141.59,141.59,250026241465,137.31,137.31,250026241465 +동방선기,099410,3,5750,2,720,14.31,17813385,2921802,14000000,17813385,14.31,609.67,127.24,127.24,108429084435,134.69,134.69,108429084435 +씨피시스템,413630,4,2595,2,185,7.68,38647574,20158904,36436626,38647574,7.68,191.71,106.07,106.07,102522736473,108.43,108.43,102522736473 +오아,342870,5,14430,5,-3800,-20.84,5286336,0,5442619,5286336,-20.84,0.00,97.13,97.13,81457051120,103.72,103.72,81457051120 +한국선재,025550,6,4355,2,435,11.10,24474465,1563314,25514004,24474465,11.10,1565.55,95.93,95.93,111596781548,100.43,100.43,111596781548 +클로봇,466100,7,25800,2,3750,17.01,23159039,15234256,24764639,23159039,17.01,152.02,93.52,93.52,555496546625,86.94,86.94,555496546625 +일승,333430,8,8030,2,1500,22.97,26038721,9315041,30726747,26038721,22.97,279.53,84.74,84.74,209388081600,84.86,84.86,209388081600 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +보성파워텍,006910,10,4315,2,360,9.10,34713828,2272404,49129824,34713828,9.10,1527.63,70.66,70.66,148121023736,69.87,69.87,148121023736 +미투온,201490,11,6350,2,550,9.48,21208884,1283763,30390092,21208884,9.48,1652.09,69.79,69.79,135004987115,69.96,69.96,135004987115 +엔케이,085310,12,1395,2,5,0.36,46783209,52126464,78880322,46783209,0.36,89.75,59.31,59.31,70046048799,63.66,63.66,70046048799 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +ACE BYD밸류체인액티브,0079X0,14,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +에스엠코어,007820,15,4680,2,320,7.34,8443356,980821,20033946,8443356,7.34,860.85,42.15,42.15,40172165777,42.85,42.85,40172165777 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409595,362281,1000000,409595,1.23,113.06,40.96,40.96,4185994748,40.82,40.82,4185994748 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +코아스,071950,18,7870,5,-610,-7.19,1215923,689425,3290720,1215923,-7.19,176.37,36.95,36.95,10186473825,39.33,39.33,10186473825 +이트론,096040,19,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +SOL 의료기기소부장Fn,464610,20,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +ACE 일본Nikkei225(H),238720,21,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,22,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +케이에스피,073010,23,6920,2,80,1.17,13694932,6543712,40191250,13694932,1.17,209.28,34.07,34.07,101783545130,36.60,36.60,101783545130 +TIGER 유로스탁스50(합성 H),195930,24,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강철강,053260,25,4435,2,380,9.37,6103257,4929,18720000,6103257,9.37,9999.99,32.60,32.60,29314620822,35.31,35.31,29314620822 +DAISHIN343 AI반도체&인프라액티브,486240,26,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강공업,014280,27,5630,2,645,12.94,9505233,8202980,29329357,9505233,12.94,115.88,32.41,32.41,53897786762,32.64,32.64,53897786762 +에스피시스템스,317830,28,9880,2,810,8.93,3344247,583162,10773818,3344247,8.93,573.47,31.04,31.04,32436074135,30.47,30.47,32436074135 +삼현,437730,29,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 diff --git a/top30/20250909/top30-avtr-20250909-162001.csv b/top30/20250909/top30-avtr-20250909-162001.csv new file mode 100644 index 000000000000..e44e28cfa4f1 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43518633,19392232,26717799,43518633,19.43,224.41,162.88,162.88,40386814134,165.02,165.02,40386814134 +뉴로핏,380550,2,15760,2,2600,19.76,16373978,790799,11554087,16373978,19.76,2070.56,141.72,141.72,250249555465,137.43,137.43,250249555465 +동방선기,099410,3,5750,2,720,14.31,17814216,2921802,14000000,17814216,14.31,609.70,127.24,127.24,108433870995,134.70,134.70,108433870995 +씨피시스템,413630,4,2595,2,185,7.68,38654012,20158904,36436626,38654012,7.68,191.75,106.09,106.09,102539335223,108.45,108.45,102539335223 +오아,342870,5,14430,5,-3800,-20.84,5288032,0,5442619,5288032,-20.84,0.00,97.16,97.16,81481490480,103.75,103.75,81481490480 +한국선재,025550,6,4355,2,435,11.10,24488672,1563314,25514004,24488672,11.10,1566.46,95.98,95.98,111658653033,100.49,100.49,111658653033 +클로봇,466100,7,25800,2,3750,17.01,23181067,15234256,24764639,23181067,17.01,152.16,93.61,93.61,556065970425,87.03,87.03,556065970425 +일승,333430,8,8030,2,1500,22.97,26049076,9315041,30726747,26049076,22.97,279.65,84.78,84.78,209471335800,84.90,84.90,209471335800 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +보성파워텍,006910,10,4315,2,360,9.10,34722930,2272404,49129824,34722930,9.10,1528.03,70.68,70.68,148160162336,69.89,69.89,148160162336 +미투온,201490,11,6350,2,550,9.48,21218896,1283763,30390092,21218896,9.48,1652.87,69.82,69.82,135068663435,69.99,69.99,135068663435 +엔케이,085310,12,1395,2,5,0.36,46786188,52126464,78880322,46786188,0.36,89.76,59.31,59.31,70050204504,63.66,63.66,70050204504 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +ACE BYD밸류체인액티브,0079X0,14,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +에스엠코어,007820,15,4680,2,320,7.34,8444973,980821,20033946,8444973,7.34,861.01,42.15,42.15,40179733337,42.85,42.85,40179733337 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409631,362281,1000000,409631,1.23,113.07,40.96,40.96,4186365548,40.82,40.82,4186365548 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +코아스,071950,18,7870,5,-610,-7.19,1220743,689425,3290720,1220743,-7.19,177.07,37.10,37.10,10225274825,39.48,39.48,10225274825 +이트론,096040,19,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +SOL 의료기기소부장Fn,464610,20,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +ACE 일본Nikkei225(H),238720,21,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,22,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +케이에스피,073010,23,6920,2,80,1.17,13709317,6543712,40191250,13709317,1.17,209.50,34.11,34.11,101883952430,36.63,36.63,101883952430 +TIGER 유로스탁스50(합성 H),195930,24,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강철강,053260,25,4435,2,380,9.37,6104424,4929,18720000,6104424,9.37,9999.99,32.61,32.61,29319848982,35.32,35.32,29319848982 +DAISHIN343 AI반도체&인프라액티브,486240,26,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강공업,014280,27,5630,2,645,12.94,9516478,8202980,29329357,9516478,12.94,116.01,32.45,32.45,53960533862,32.68,32.68,53960533862 +에스피시스템스,317830,28,9880,2,810,8.93,3345230,583162,10773818,3345230,8.93,573.64,31.05,31.05,32445756685,30.48,30.48,32445756685 +삼현,437730,29,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 diff --git a/top30/20250909/top30-avtr-20250909-163001.csv b/top30/20250909/top30-avtr-20250909-163001.csv new file mode 100644 index 000000000000..701a233ffcbd --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43527310,19392232,26717799,43527310,19.43,224.46,162.92,162.92,40394692850,165.05,165.05,40394692850 +뉴로핏,380550,2,15760,2,2600,19.76,16382737,790799,11554087,16382737,19.76,2071.67,141.79,141.79,250386371045,137.51,137.51,250386371045 +동방선기,099410,3,5750,2,720,14.31,17820643,2921802,14000000,17820643,14.31,609.92,127.29,127.29,108471019055,134.75,134.75,108471019055 +씨피시스템,413630,4,2595,2,185,7.68,38654012,20158904,36436626,38654012,7.68,191.75,106.09,106.09,102539335223,108.45,108.45,102539335223 +오아,342870,5,14430,5,-3800,-20.84,5292288,0,5442619,5292288,-20.84,0.00,97.24,97.24,81542649200,103.83,103.83,81542649200 +한국선재,025550,6,4355,2,435,11.10,24492452,1563314,25514004,24492452,11.10,1566.70,96.00,96.00,111675096033,100.51,100.51,111675096033 +클로봇,466100,7,25800,2,3750,17.01,23219316,15234256,24764639,23219316,17.01,152.42,93.76,93.76,557050882175,87.19,87.19,557050882175 +일승,333430,8,8030,2,1500,22.97,26056088,9315041,30726747,26056088,22.97,279.72,84.80,84.80,209527712280,84.92,84.92,209527712280 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +보성파워텍,006910,10,4315,2,360,9.10,34732408,2272404,49129824,34732408,9.10,1528.44,70.70,70.70,148201012516,69.91,69.91,148201012516 +미투온,201490,11,6350,2,550,9.48,21223976,1283763,30390092,21223976,9.48,1653.26,69.84,69.84,135100972235,70.01,70.01,135100972235 +엔케이,085310,12,1395,2,5,0.36,46790539,52126464,78880322,46790539,0.36,89.76,59.32,59.32,70056291553,63.67,63.67,70056291553 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +ACE BYD밸류체인액티브,0079X0,14,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +에스엠코어,007820,15,4680,2,320,7.34,8445942,980821,20033946,8445942,7.34,861.11,42.16,42.16,40184287637,42.86,42.86,40184287637 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409647,362281,1000000,409647,1.23,113.07,40.96,40.96,4186545708,40.82,40.82,4186545708 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +코아스,071950,18,7870,5,-610,-7.19,1226451,689425,3290720,1226451,-7.19,177.89,37.27,37.27,10271110065,39.66,39.66,10271110065 +이트론,096040,19,5,5,-5,-50.00,326872338,175932640,906131295,326872338,-50.00,185.79,36.07,36.07,1745485838,38.53,38.53,1745485838 +SOL 의료기기소부장Fn,464610,20,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +ACE 일본Nikkei225(H),238720,21,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,22,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +케이에스피,073010,23,6920,2,80,1.17,13726790,6543712,40191250,13726790,1.17,209.77,34.15,34.15,102005389780,36.68,36.68,102005389780 +TIGER 유로스탁스50(합성 H),195930,24,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강철강,053260,25,4435,2,380,9.37,6104607,4929,18720000,6104607,9.37,9999.99,32.61,32.61,29320663332,35.32,35.32,29320663332 +DAISHIN343 AI반도체&인프라액티브,486240,26,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강공업,014280,27,5630,2,645,12.94,9525558,8202980,29329357,9525558,12.94,116.12,32.48,32.48,54011200262,32.71,32.71,54011200262 +에스피시스템스,317830,28,9880,2,810,8.93,3346852,583162,10773818,3346852,8.93,573.91,31.06,31.06,32461717165,30.50,30.50,32461717165 +삼현,437730,29,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 diff --git a/top30/20250909/top30-avtr-20250909-164001.csv b/top30/20250909/top30-avtr-20250909-164001.csv new file mode 100644 index 000000000000..43a72d3c98d2 --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43544015,19392232,26717799,43544015,19.43,224.54,162.98,162.98,40409994630,165.12,165.12,40409994630 +뉴로핏,380550,2,15760,2,2600,19.76,16388758,790799,11554087,16388758,19.76,2072.43,141.84,141.84,250481262005,137.56,137.56,250481262005 +동방선기,099410,3,5750,2,720,14.31,17823693,2921802,14000000,17823693,14.31,610.02,127.31,127.31,108488648055,134.77,134.77,108488648055 +씨피시스템,413630,4,2595,2,185,7.68,38659806,20158904,36436626,38659806,7.68,191.78,106.10,106.10,102554370653,108.46,108.46,102554370653 +오아,342870,5,14430,5,-3800,-20.84,5293896,0,5442619,5293896,-20.84,0.00,97.27,97.27,81565788320,103.86,103.86,81565788320 +한국선재,025550,6,4355,2,435,11.10,24500261,1563314,25514004,24500261,11.10,1567.20,96.03,96.03,111709065183,100.54,100.54,111709065183 +클로봇,466100,7,25800,2,3750,17.01,23236362,15234256,24764639,23236362,17.01,152.53,93.83,93.83,557488112075,87.25,87.25,557488112075 +일승,333430,8,8030,2,1500,22.97,26061041,9315041,30726747,26061041,22.97,279.77,84.82,84.82,209567682990,84.94,84.94,209567682990 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +보성파워텍,006910,10,4315,2,360,9.10,34745652,2272404,49129824,34745652,9.10,1529.03,70.72,70.72,148258027936,69.93,69.93,148258027936 +미투온,201490,11,6350,2,550,9.48,21235029,1283763,30390092,21235029,9.48,1654.12,69.87,69.87,135171158785,70.05,70.05,135171158785 +엔케이,085310,12,1395,2,5,0.36,46802888,52126464,78880322,46802888,0.36,89.79,59.33,59.33,70073740690,63.68,63.68,70073740690 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +ACE BYD밸류체인액티브,0079X0,14,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +에스엠코어,007820,15,4680,2,320,7.34,8448947,980821,20033946,8448947,7.34,861.42,42.17,42.17,40198441187,42.87,42.87,40198441187 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409657,362281,1000000,409657,1.23,113.08,40.97,40.97,4186648708,40.83,40.83,4186648708 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017441,30989,10100000,4017441,3.01,9999.99,39.78,39.78,55920027105,39.43,39.43,55920027105 +이트론,096040,18,5,5,-5,-50.00,342145903,175932640,906131295,342145903,-50.00,194.48,37.76,37.76,1837127228,40.55,40.55,1837127228 +코아스,071950,19,7870,5,-610,-7.19,1233304,689425,3290720,1233304,-7.19,178.89,37.48,37.48,10326139655,39.87,39.87,10326139655 +SOL 의료기기소부장Fn,464610,20,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +ACE 일본Nikkei225(H),238720,21,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,22,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +케이에스피,073010,23,6920,2,80,1.17,13743389,6543712,40191250,13743389,1.17,210.02,34.19,34.19,102121250800,36.72,36.72,102121250800 +TIGER 유로스탁스50(합성 H),195930,24,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강철강,053260,25,4435,2,380,9.37,6109309,4929,18720000,6109309,9.37,9999.99,32.64,32.64,29341751802,35.34,35.34,29341751802 +DAISHIN343 AI반도체&인프라액티브,486240,26,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강공업,014280,27,5630,2,645,12.94,9540503,8202980,29329357,9540503,12.94,116.31,32.53,32.53,54093846112,32.76,32.76,54093846112 +에스피시스템스,317830,28,9880,2,810,8.93,3348100,583162,10773818,3348100,8.93,574.13,31.08,31.08,32474022445,30.51,30.51,32474022445 +삼현,437730,29,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 diff --git a/top30/20250909/top30-avtr-20250909-165001.csv b/top30/20250909/top30-avtr-20250909-165001.csv new file mode 100644 index 000000000000..0e6b8b5f9e7a --- /dev/null +++ b/top30/20250909/top30-avtr-20250909-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KD,044180,1,916,2,149,19.43,43554132,19392232,26717799,43554132,19.43,224.60,163.02,163.02,40419261802,165.16,165.16,40419261802 +뉴로핏,380550,2,15760,2,2600,19.76,16394597,790799,11554087,16394597,19.76,2073.17,141.89,141.89,250572934305,137.61,137.61,250572934305 +동방선기,099410,3,5750,2,720,14.31,17826435,2921802,14000000,17826435,14.31,610.12,127.33,127.33,108504496815,134.79,134.79,108504496815 +씨피시스템,413630,4,2595,2,185,7.68,38664945,20158904,36436626,38664945,7.68,191.80,106.12,106.12,102567706358,108.48,108.48,102567706358 +오아,342870,5,14430,5,-3800,-20.84,5295171,0,5442619,5295171,-20.84,0.00,97.29,97.29,81584186570,103.88,103.88,81584186570 +한국선재,025550,6,4355,2,435,11.10,24504697,1563314,25514004,24504697,11.10,1567.48,96.04,96.04,111728406143,100.55,100.55,111728406143 +클로봇,466100,7,25800,2,3750,17.01,23265710,15234256,24764639,23265710,17.01,152.72,93.95,93.95,558240888275,87.37,87.37,558240888275 +일승,333430,8,8030,2,1500,22.97,26084117,9315041,30726747,26084117,22.97,280.02,84.89,84.89,209755060110,85.01,85.01,209755060110 +HANARO 주주가치성장코리아액티브,482870,9,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +보성파워텍,006910,10,4315,2,360,9.10,34755669,2272404,49129824,34755669,9.10,1529.47,70.74,70.74,148301101036,69.95,69.95,148301101036 +미투온,201490,11,6350,2,550,9.48,21264206,1283763,30390092,21264206,9.48,1656.40,69.97,69.97,135356140965,70.14,70.14,135356140965 +엔케이,085310,12,1395,2,5,0.36,46812674,52126464,78880322,46812674,0.36,89.81,59.35,59.35,70087509592,63.69,63.69,70087509592 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10300,2,310,3.10,1605244,0,3000000,1605244,3.10,0.00,53.51,53.51,16491913781,53.37,53.37,16491913781 +ACE BYD밸류체인액티브,0079X0,14,12225,2,25,0.20,780867,1407894,1850000,780867,0.20,55.46,42.21,42.21,9596283543,42.43,42.43,9596283543 +에스엠코어,007820,15,4680,2,320,7.34,8451774,980821,20033946,8451774,7.34,861.70,42.19,42.19,40211784627,42.89,42.89,40211784627 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10255,2,125,1.23,409667,362281,1000000,409667,1.23,113.08,40.97,40.97,4186751608,40.83,40.83,4186751608 +RISE 코리아금융고배당,498860,17,14040,2,410,3.01,4017441,30989,10100000,4017441,3.01,9999.99,39.78,39.78,55920027105,39.43,39.43,55920027105 +이트론,096040,18,5,5,-5,-50.00,342145903,175932640,906131295,342145903,-50.00,194.48,37.76,37.76,1837127228,40.55,40.55,1837127228 +코아스,071950,19,7870,5,-610,-7.19,1241634,689425,3290720,1241634,-7.19,180.10,37.73,37.73,10394612255,40.14,40.14,10394612255 +SOL 의료기기소부장Fn,464610,20,12240,5,-20,-0.16,532470,58543,1500000,532470,-0.16,909.54,35.50,35.50,6501929180,35.41,35.41,6501929180 +ACE 일본Nikkei225(H),238720,21,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +PLUS K방산소부장,0090B0,22,11660,5,-270,-2.26,366200,292641,1050000,366200,-2.26,125.14,34.88,34.88,4288614687,35.03,35.03,4288614687 +케이에스피,073010,23,6920,2,80,1.17,13760931,6543712,40191250,13760931,1.17,210.29,34.24,34.24,102243693960,36.76,36.76,102243693960 +TIGER 유로스탁스50(합성 H),195930,24,19500,5,-5,-0.03,706881,13091,2100000,706881,-0.03,5399.75,33.66,33.66,13780381714,33.65,33.65,13780381714 +금강철강,053260,25,4435,2,380,9.37,6109681,4929,18720000,6109681,9.37,9999.99,32.64,32.64,29343407202,35.34,35.34,29343407202 +금강공업,014280,26,5630,2,645,12.94,9562264,8202980,29329357,9562264,12.94,116.57,32.60,32.60,54213966832,32.83,32.83,54213966832 +DAISHIN343 AI반도체&인프라액티브,486240,27,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +에스피시스템스,317830,28,9880,2,810,8.93,3349964,583162,10773818,3349964,8.93,574.45,31.09,31.09,32492420125,30.52,30.52,32492420125 +삼현,437730,29,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10420,2,180,1.76,300509,174780,1000000,300509,1.76,171.94,30.05,30.05,3120669206,29.95,29.95,3120669206 diff --git a/top30/20250909/top30-tv-20250909-090002.csv b/top30/20250909/top30-tv-20250909-090002.csv new file mode 100644 index 000000000000..0558523bdbc2 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,111800,2,900,0.81,31771,2083291,306413394,31771,0.81,1.53,0.01,0.01,3573543800,0.01,0.01,3573543800 +클로봇,466100,2,22300,2,250,1.13,86180,15234256,24764639,86180,1.13,0.57,0.35,0.35,1921703250,0.35,0.35,1921703250 +HJ중공업,097230,3,29200,3,0,0.00,34014,18617380,83274281,34014,0.00,0.18,0.04,0.04,993208800,0.04,0.04,993208800 +현대로템,064350,4,210500,3,0,0.00,1975,787674,109142293,1975,0.00,0.25,0.00,0.00,416548000,0.00,0.00,416548000 +에코프로비엠,247540,5,116600,2,200,0.17,2528,289078,97801344,2528,0.17,0.87,0.00,0.00,295237600,0.00,0.00,295237600 +삼영엠텍,054540,6,12750,3,0,0.00,21395,1932851,13000000,21395,0.00,1.11,0.16,0.16,272786250,0.16,0.16,272786250 +KODEX 반도체,091160,7,38470,2,290,0.76,6427,600393,18350000,6427,0.76,1.07,0.04,0.04,246878520,0.03,0.03,246878520 +SK바이오사이언스,302440,8,49650,2,300,0.61,4995,128322,78369145,4995,0.61,3.89,0.01,0.01,246757600,0.01,0.01,246757600 +티엑스알로보틱스,484810,9,18350,2,310,1.72,12267,2161923,15450915,12267,1.72,0.57,0.08,0.08,225099630,0.08,0.08,225099630 +카카오페이,377300,10,51800,2,200,0.39,3095,647961,135073602,3095,0.39,0.48,0.00,0.00,160297600,0.00,0.00,160297600 +HLB,028300,11,38750,3,0,0.00,3710,719264,131439058,3710,0.00,0.52,0.00,0.00,143762500,0.00,0.00,143762500 +우리기술투자,041190,12,11010,2,50,0.46,11525,708041,84000000,11525,0.46,1.63,0.01,0.01,127236560,0.01,0.01,127236560 +두산,000150,13,597000,2,1000,0.17,211,131785,16523835,211,0.17,0.16,0.00,0.00,125858000,0.00,0.00,125858000 +이수페타시스,007660,14,69100,3,0,0.00,1409,4574250,73409219,1409,0.00,0.03,0.00,0.00,97361900,0.00,0.00,97361900 +NH투자증권,005940,15,19460,2,110,0.57,3838,326471,356344369,3838,0.57,1.18,0.00,0.00,74688280,0.00,0.00,74688280 +PLUS 고배당주,161510,16,19435,2,60,0.31,3297,712946,81510000,3297,0.31,0.46,0.00,0.00,64006975,0.00,0.00,64006975 +프로티나,468530,17,26600,3,0,0.00,2263,1731451,10871991,2263,0.00,0.13,0.02,0.02,60195800,0.02,0.02,60195800 +퓨런티어,370090,18,13710,5,-10,-0.07,4347,19184,8556830,4347,-0.07,22.66,0.05,0.05,58909690,0.05,0.05,58909690 +에스피시스템스,317830,19,9160,2,90,0.99,5324,583162,10773818,5324,0.99,0.91,0.05,0.05,48687570,0.05,0.05,48687570 +PS일렉트로닉스,332570,20,5520,3,0,0.00,8338,20434768,43258755,8338,0.00,0.04,0.02,0.02,46025760,0.02,0.02,46025760 +산일전기,062040,21,103300,3,0,0.00,390,556013,30445200,390,0.00,0.07,0.00,0.00,40287000,0.00,0.00,40287000 +인투셀,287840,22,31950,5,-50,-0.16,1186,432786,14847600,1186,-0.16,0.27,0.01,0.01,37951050,0.01,0.01,37951050 +KODEX 코스닥150선물인버스,251340,23,3360,3,0,0.00,10002,22289396,79900000,10002,0.00,0.04,0.01,0.01,33606720,0.01,0.01,33606720 +SK이터닉스,475150,24,21900,3,0,0.00,1526,1143052,33754042,1526,0.00,0.13,0.00,0.00,33419400,0.00,0.00,33419400 +동방,004140,25,3205,3,0,0.00,10150,5817690,47971766,10150,0.00,0.17,0.02,0.02,32530750,0.02,0.02,32530750 +한화엔진,082740,26,45100,3,0,0.00,717,1381044,83447142,717,0.00,0.05,0.00,0.00,32336700,0.00,0.00,32336700 +DB손해보험,005830,27,139800,2,700,0.50,230,124315,70800000,230,0.50,0.19,0.00,0.00,32169800,0.00,0.00,32169800 +우리기술,032820,28,4020,3,0,0.00,7260,11237354,165530656,7260,0.00,0.06,0.00,0.00,29185200,0.00,0.00,29185200 +엘앤케이바이오,156100,29,9220,3,0,0.00,2710,2715401,20183642,2710,0.00,0.10,0.01,0.01,24986200,0.01,0.01,24986200 +KODEX 미국AI테크TOP10타겟커버드콜,483280,30,11745,2,10,0.09,1934,276690,39000000,1934,0.09,0.70,0.00,0.00,22714830,0.00,0.00,22714830 diff --git a/top30/20250909/top30-tv-20250909-091002.csv b/top30/20250909/top30-tv-20250909-091002.csv new file mode 100644 index 000000000000..4d96d9db6e0a --- /dev/null +++ b/top30/20250909/top30-tv-20250909-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,277250,2,250,0.09,317605,2018299,728002365,317605,0.09,15.74,0.04,0.04,88287289250,0.04,0.04,88287289250 +삼성전자,005930,2,70200,2,100,0.14,1125179,9263135,5919637922,1125179,0.14,12.15,0.02,0.02,79014812250,0.02,0.02,79014812250 +HJ중공업,097230,3,27900,5,-1300,-4.45,2661354,18617380,83274281,2661354,-4.45,14.29,3.20,3.20,74489962875,3.21,3.21,74489962875 +KODEX 레버리지,122630,4,25285,2,5,0.02,2183211,12344004,85950000,2183211,0.02,17.69,2.54,2.54,55379750954,2.55,2.55,55379750954 +현대힘스,460930,5,31750,2,1950,6.54,1515163,4488405,35479871,1515163,6.54,33.76,4.27,4.27,47448243350,4.21,4.21,47448243350 +이수페타시스,007660,6,70100,2,1000,1.45,578132,4574250,73409219,578132,1.45,12.64,0.79,0.79,40640774650,0.79,0.79,40640774650 +KODEX 200선물인버스2X,252670,7,1279,3,0,0.00,30043499,165742864,1268900000,30043499,0.00,18.13,2.37,2.37,38290579894,2.36,2.36,38290579894 +오리엔탈정공,014940,8,12790,2,1890,17.34,2334071,17329112,45573661,2334071,17.34,13.47,5.12,5.12,29712338235,5.10,5.10,29712338235 +에스엔시스,0008Z0,9,55300,2,4100,8.01,462188,331828,9436564,462188,8.01,139.29,4.90,4.90,25843983100,4.95,4.95,25843983100 +세진중공업,075580,10,24500,2,1000,4.26,986585,10749135,56849456,986585,4.26,9.18,1.74,1.74,24515952850,1.76,1.76,24515952850 +한화오션,042660,11,112200,2,1300,1.17,217818,2083291,306413394,217818,1.17,10.46,0.07,0.07,24380630200,0.07,0.07,24380630200 +한화엔진,082740,12,45300,2,200,0.44,527830,1381044,83447142,527830,0.44,38.22,0.63,0.63,24052402100,0.64,0.64,24052402100 +삼현,437730,13,18300,2,3430,23.07,1286007,348624,31707567,1286007,23.07,368.88,4.06,4.06,23153797870,3.99,3.99,23153797870 +일승,333430,14,7400,2,870,13.32,3151321,9315041,30726747,3151321,13.32,33.83,10.26,10.26,22280784380,9.80,9.80,22280784380 +KODEX 200,069500,15,43660,2,15,0.03,488876,7216048,163350000,488876,0.03,6.77,0.30,0.30,21381460044,0.30,0.30,21381460044 +디앤디파마텍,347850,16,158700,5,-7400,-4.46,124241,826481,10820699,124241,-4.46,15.03,1.15,1.15,19715103300,1.15,1.15,19715103300 +한라IMS,092460,17,18780,2,780,4.33,1004660,6729788,17109680,1004660,4.33,14.93,5.87,5.87,18900866700,5.88,5.88,18900866700 +TIGER 미국S&P500,360750,18,22395,5,-25,-0.11,786571,5980121,410450000,786571,-0.11,13.15,0.19,0.19,17612836580,0.19,0.19,17612836580 +두산에너빌리티,034020,19,60750,5,-150,-0.25,285840,2969015,640561146,285840,-0.25,9.63,0.04,0.04,17393859950,0.04,0.04,17393859950 +씨피시스템,413630,20,2585,2,175,7.26,6402192,20158904,36436626,6402192,7.26,31.76,17.57,17.57,16637640823,17.66,17.66,16637640823 +대한조선,439260,21,83500,2,5300,6.78,190496,262863,38526312,190496,6.78,72.47,0.49,0.49,15764315250,0.49,0.49,15764315250 +클로봇,466100,22,21900,5,-150,-0.68,646225,15234256,24764639,646225,-0.68,4.24,2.61,2.61,14250768000,2.63,2.63,14250768000 +KODEX 인버스,114800,23,3455,5,-5,-0.14,4128395,21605944,217700000,4128395,-0.14,19.11,1.90,1.90,14234868558,1.89,1.89,14234868558 +SK,034730,24,220000,2,8000,3.77,64409,189598,72502703,64409,3.77,33.97,0.09,0.09,14110857750,0.09,0.09,14110857750 +KODEX 코스닥150레버리지,233740,25,9200,5,-30,-0.33,1480553,17009540,194200000,1480553,-0.33,8.70,0.76,0.76,13680479418,0.77,0.77,13680479418 +미투온,201490,26,6290,2,490,8.45,2135793,1283763,30390092,2135793,8.45,166.37,7.03,7.03,13220225340,6.92,6.92,13220225340 +대덕전자,353200,27,24450,2,800,3.38,523435,449980,49416925,523435,3.38,116.32,1.06,1.06,12953711700,1.07,1.07,12953711700 +NAVER,035420,28,227000,5,-1000,-0.44,55119,716688,156852638,55119,-0.44,7.69,0.04,0.04,12545376750,0.04,0.04,12545376750 +동방선기,099410,29,6030,2,1000,19.88,2106502,2921802,14000000,2106502,19.88,72.10,15.05,15.05,11872855215,14.06,14.06,11872855215 +동방,004140,30,3465,2,260,8.11,3267786,5817690,47971766,3267786,8.11,56.17,6.81,6.81,11298648296,6.80,6.80,11298648296 diff --git a/top30/20250909/top30-tv-20250909-092001.csv b/top30/20250909/top30-tv-20250909-092001.csv new file mode 100644 index 000000000000..605ee884305f --- /dev/null +++ b/top30/20250909/top30-tv-20250909-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,279000,2,2000,0.72,427777,2018299,728002365,427777,0.72,21.19,0.06,0.06,118898743250,0.06,0.06,118898743250 +현대힘스,460930,2,32650,2,2850,9.56,3397106,4488405,35479871,3397106,9.56,75.69,9.57,9.57,109069963175,9.42,9.42,109069963175 +삼성전자,005930,3,70350,2,250,0.36,1405067,9263135,5919637922,1405067,0.36,15.17,0.02,0.02,98699749450,0.02,0.02,98699749450 +HJ중공업,097230,4,27750,5,-1450,-4.97,3503561,18617380,83274281,3503561,-4.97,18.82,4.21,4.21,97931726925,4.24,4.24,97931726925 +KODEX 레버리지,122630,5,25360,2,80,0.32,2904664,12344004,85950000,2904664,0.32,23.53,3.38,3.38,73660133352,3.38,3.38,73660133352 +이수페타시스,007660,6,70100,2,1000,1.45,818942,4574250,73409219,818942,1.45,17.90,1.12,1.12,57583635750,1.12,1.12,57583635750 +일승,333430,7,7860,2,1330,20.37,7288570,9315041,30726747,7288570,20.37,78.25,23.72,23.72,54269093490,22.47,22.47,54269093490 +오리엔탈정공,014940,8,12560,2,1660,15.23,3600013,17329112,45573661,3600013,15.23,20.77,7.90,7.90,45751839710,7.99,7.99,45751839710 +KODEX 200선물인버스2X,252670,9,1275,5,-4,-0.31,35522530,165742864,1268900000,35522530,-0.31,21.43,2.80,2.80,45283467677,2.80,2.80,45283467677 +에스엔시스,0008Z0,10,54800,2,3600,7.03,621093,331828,9436564,621093,7.03,187.17,6.58,6.58,34538052750,6.68,6.68,34538052750 +삼현,437730,11,17930,2,3060,20.58,1822026,348624,31707567,1822026,20.58,522.63,5.75,5.75,32871146445,5.78,5.78,32871146445 +두산에너빌리티,034020,12,60500,5,-400,-0.66,531797,2969015,640561146,531797,-0.66,17.91,0.08,0.08,32258303400,0.08,0.08,32258303400 +대한조선,439260,13,83700,2,5500,7.03,386713,262863,38526312,386713,7.03,147.12,1.00,1.00,32258114200,1.00,1.00,32258114200 +세진중공업,075580,14,24250,2,750,3.19,1284660,10749135,56849456,1284660,3.19,11.95,2.26,2.26,31806981275,2.31,2.31,31806981275 +한화엔진,082740,15,45250,2,150,0.33,689454,1381044,83447142,689454,0.33,49.92,0.83,0.83,31357221900,0.83,0.83,31357221900 +한화오션,042660,16,112200,2,1300,1.17,260923,2083291,306413394,260923,1.17,12.52,0.09,0.09,29205532950,0.08,0.08,29205532950 +KODEX 200,069500,17,43740,2,95,0.22,650193,7216048,163350000,650193,0.22,9.01,0.40,0.40,28432715156,0.40,0.40,28432715156 +동방선기,099410,18,6090,2,1060,21.07,4707489,2921802,14000000,4707489,21.07,161.12,33.62,33.62,27819487960,32.63,32.63,27819487960 +한라IMS,092460,19,18550,2,550,3.06,1365776,6729788,17109680,1365776,3.06,20.29,7.98,7.98,25623189650,8.07,8.07,25623189650 +디앤디파마텍,347850,20,158800,5,-7300,-4.39,157576,826481,10820699,157576,-4.39,19.07,1.46,1.46,24983292500,1.45,1.45,24983292500 +TIGER 미국S&P500,360750,21,22375,5,-45,-0.20,1099809,5980121,410450000,1099809,-0.20,18.39,0.27,0.27,24623272664,0.27,0.27,24623272664 +미투온,201490,22,6400,2,600,10.34,3719428,1283763,30390092,3719428,10.34,289.73,12.24,12.24,23222545750,11.94,11.94,23222545750 +SK,034730,23,220000,2,8000,3.77,105276,189598,72502703,105276,3.77,55.53,0.15,0.15,23123946000,0.14,0.14,23123946000 +씨피시스템,413630,24,2635,2,225,9.34,8781437,20158904,36436626,8781437,9.34,43.56,24.10,24.10,22792532127,23.74,23.74,22792532127 +클로봇,466100,25,21900,5,-150,-0.68,1033491,15234256,24764639,1033491,-0.68,6.78,4.17,4.17,22626969550,4.17,4.17,22626969550 +KODEX 코스닥150레버리지,233740,26,9165,5,-65,-0.70,2451555,17009540,194200000,2451555,-0.70,14.41,1.26,1.26,22589064181,1.27,1.27,22589064181 +KODEX 인버스,114800,27,3447,5,-13,-0.38,6043322,21605944,217700000,6043322,-0.38,27.97,2.78,2.78,20841610851,2.78,2.78,20841610851 +알테오젠,196170,28,469500,5,-8500,-1.78,41949,280547,53464968,41949,-1.78,14.95,0.08,0.08,19769595250,0.08,0.08,19769595250 +NAVER,035420,29,226500,5,-1500,-0.66,86544,716688,156852638,86544,-0.66,12.08,0.06,0.06,19675106500,0.06,0.06,19675106500 +엘앤씨바이오,290650,30,49750,2,800,1.63,371535,6437591,24618850,371535,1.63,5.77,1.51,1.51,18376654400,1.50,1.50,18376654400 diff --git a/top30/20250909/top30-tv-20250909-093002.csv b/top30/20250909/top30-tv-20250909-093002.csv new file mode 100644 index 000000000000..cffa2565d0df --- /dev/null +++ b/top30/20250909/top30-tv-20250909-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,280500,2,3500,1.26,604365,2018299,728002365,604365,1.26,29.94,0.08,0.08,168308537000,0.08,0.08,168308537000 +현대힘스,460930,2,32400,2,2600,8.72,4283113,4488405,35479871,4283113,8.72,95.43,12.07,12.07,138052845825,12.01,12.01,138052845825 +HJ중공업,097230,3,27250,5,-1950,-6.68,4615070,18617380,83274281,4615070,-6.68,24.79,5.54,5.54,128487834375,5.66,5.66,128487834375 +삼성전자,005930,4,70400,2,300,0.43,1639432,9263135,5919637922,1639432,0.43,17.70,0.03,0.03,115180137800,0.03,0.03,115180137800 +KODEX 레버리지,122630,5,25360,2,80,0.32,3406712,12344004,85950000,3406712,0.32,27.60,3.96,3.96,86383420655,3.96,3.96,86383420655 +일승,333430,6,8280,2,1750,26.80,10721438,9315041,30726747,10721438,26.80,115.10,34.89,34.89,82299703785,32.35,32.35,82299703785 +이수페타시스,007660,7,70100,2,1000,1.45,954343,4574250,73409219,954343,1.45,20.86,1.30,1.30,67100037000,1.30,1.30,67100037000 +오리엔탈정공,014940,8,12330,2,1430,13.12,4308917,17329112,45573661,4308917,13.12,24.87,9.45,9.45,54582187855,9.71,9.71,54582187855 +KODEX 200선물인버스2X,252670,9,1276,5,-3,-0.23,41600739,165742864,1268900000,41600739,-0.23,25.10,3.28,3.28,53038586296,3.28,3.28,53038586296 +KODEX 200,069500,10,43735,2,90,0.21,1145541,7216048,163350000,1145541,0.21,15.87,0.70,0.70,50086781388,0.70,0.70,50086781388 +두산에너빌리티,034020,11,60300,5,-600,-0.99,732453,2969015,640561146,732453,-0.99,24.67,0.11,0.11,44363509800,0.11,0.11,44363509800 +세진중공업,075580,12,23750,2,250,1.06,1717665,10749135,56849456,1717665,1.06,15.98,3.02,3.02,42199194175,3.13,3.13,42199194175 +삼현,437730,13,17700,2,2830,19.03,2231031,348624,31707567,2231031,19.03,639.95,7.04,7.04,40137350760,7.15,7.15,40137350760 +한화엔진,082740,14,44750,5,-350,-0.78,865826,1381044,83447142,865826,-0.78,62.69,1.04,1.04,39271129500,1.05,1.05,39271129500 +대한조선,439260,15,82600,2,4400,5.63,468579,262863,38526312,468579,5.63,178.26,1.22,1.22,39075232350,1.23,1.23,39075232350 +에스엔시스,0008Z0,16,54000,2,2800,5.47,698456,331828,9436564,698456,5.47,210.49,7.40,7.40,38711118150,7.60,7.60,38711118150 +한화오션,042660,17,111400,2,500,0.45,312270,2083291,306413394,312270,0.45,14.99,0.10,0.10,34942512650,0.10,0.10,34942512650 +미투온,201490,18,6340,2,540,9.31,5291255,1283763,30390092,5291255,9.31,412.17,17.41,17.41,33234893735,17.25,17.25,33234893735 +클로봇,466100,19,22100,2,50,0.23,1504689,15234256,24764639,1504689,0.23,9.88,6.08,6.08,33041812425,6.04,6.04,33041812425 +씨피시스템,413630,20,2645,2,235,9.75,12637557,20158904,36436626,12637557,9.75,62.69,34.68,34.68,32914007884,34.15,34.15,32914007884 +동방선기,099410,21,6020,2,990,19.68,5497872,2921802,14000000,5497872,19.68,188.17,39.27,39.27,32593702320,38.67,38.67,32593702320 +한라IMS,092460,22,18680,2,680,3.78,1605793,6729788,17109680,1605793,3.78,23.86,9.39,9.39,30105560510,9.42,9.42,30105560510 +알테오젠,196170,23,467500,5,-10500,-2.20,62577,280547,53464968,62577,-2.20,22.31,0.12,0.12,29423169750,0.12,0.12,29423169750 +디앤디파마텍,347850,24,158300,5,-7800,-4.70,185022,826481,10820699,185022,-4.70,22.39,1.71,1.71,29337178900,1.71,1.71,29337178900 +케이프,064820,25,12660,2,1780,16.36,2348010,2379078,30901728,2348010,16.36,98.69,7.60,7.60,28102463535,7.18,7.18,28102463535 +엘앤씨바이오,290650,26,51200,2,2250,4.60,548723,6437591,24618850,548723,4.60,8.52,2.23,2.23,27382908150,2.17,2.17,27382908150 +케이에스피,073010,27,7860,2,1020,14.91,3579139,6543712,40191250,3579139,14.91,54.70,8.91,8.91,26667151665,8.44,8.44,26667151665 +TIGER 미국S&P500,360750,28,22375,5,-45,-0.20,1185768,5980121,410450000,1185768,-0.20,19.83,0.29,0.29,26546681541,0.29,0.29,26546681541 +SK,034730,29,218000,2,6000,2.83,119543,189598,72502703,119543,2.83,63.05,0.16,0.16,26243153500,0.17,0.17,26243153500 +KODEX 코스닥150레버리지,233740,30,9185,5,-45,-0.49,2849132,17009540,194200000,2849132,-0.49,16.75,1.47,1.47,26237143886,1.47,1.47,26237143886 diff --git a/top30/20250909/top30-tv-20250909-094002.csv b/top30/20250909/top30-tv-20250909-094002.csv new file mode 100644 index 000000000000..0cb48d49efd0 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,280750,2,3750,1.35,773074,2018299,728002365,773074,1.35,38.30,0.11,0.11,215714412750,0.11,0.11,215714412750 +HJ중공업,097230,2,28000,5,-1200,-4.11,5870808,18617380,83274281,5870808,-4.11,31.53,7.05,7.05,163403387300,7.01,7.01,163403387300 +현대힘스,460930,3,32000,2,2200,7.38,4800905,4488405,35479871,4800905,7.38,106.96,13.53,13.53,154638557150,13.62,13.62,154638557150 +삼성전자,005930,4,70400,2,300,0.43,2012159,9263135,5919637922,2012159,0.43,21.72,0.03,0.03,141429741250,0.03,0.03,141429741250 +KODEX 레버리지,122630,5,25380,2,100,0.40,3817506,12344004,85950000,3817506,0.40,30.93,4.44,4.44,96807713710,4.44,4.44,96807713710 +일승,333430,6,8210,2,1680,25.73,11974098,9315041,30726747,11974098,25.73,128.55,38.97,38.97,92637399750,36.72,36.72,92637399750 +이수페타시스,007660,7,70100,2,1000,1.45,1025130,4574250,73409219,1025130,1.45,22.41,1.40,1.40,72062519800,1.40,1.40,72062519800 +오리엔탈정공,014940,8,12230,2,1330,12.20,5039050,17329112,45573661,5039050,12.20,29.08,11.06,11.06,63485705585,11.39,11.39,63485705585 +KODEX 200선물인버스2X,252670,9,1273,5,-6,-0.47,49166135,165742864,1268900000,49166135,-0.47,29.66,3.87,3.87,62679755294,3.88,3.88,62679755294 +KODEX 200,069500,10,43755,2,110,0.25,1278298,7216048,163350000,1278298,0.25,17.71,0.78,0.78,55894957041,0.78,0.78,55894957041 +클로봇,466100,11,22950,2,900,4.08,2337783,15234256,24764639,2337783,4.08,15.35,9.44,9.44,51851408875,9.12,9.12,51851408875 +두산에너빌리티,034020,12,60500,5,-400,-0.66,809453,2969015,640561146,809453,-0.66,27.26,0.13,0.13,49022222450,0.13,0.13,49022222450 +세진중공업,075580,13,23950,2,450,1.91,1975797,10749135,56849456,1975797,1.91,18.38,3.48,3.48,48379500975,3.55,3.55,48379500975 +삼현,437730,14,17880,2,3010,20.24,2646115,348624,31707567,2646115,20.24,759.02,8.35,8.35,47595505905,8.40,8.40,47595505905 +한화엔진,082740,15,44600,5,-500,-1.11,1043192,1381044,83447142,1043192,-1.11,75.54,1.25,1.25,47165911325,1.27,1.27,47165911325 +한화오션,042660,16,111000,2,100,0.09,399494,2083291,306413394,399494,0.09,19.18,0.13,0.13,44635313300,0.13,0.13,44635313300 +케이에스피,073010,17,7910,2,1070,15.64,5586207,6543712,40191250,5586207,15.64,85.37,13.90,13.90,42754772855,13.45,13.45,42754772855 +대한조선,439260,18,82100,2,3900,4.99,506208,262863,38526312,506208,4.99,192.57,1.31,1.31,42172517000,1.33,1.33,42172517000 +에스엔시스,0008Z0,19,53200,2,2000,3.91,759324,331828,9436564,759324,3.91,228.83,8.05,8.05,41979242250,8.36,8.36,41979242250 +엘앤씨바이오,290650,20,51700,2,2750,5.62,788155,6437591,24618850,788155,5.62,12.24,3.20,3.20,39800144450,3.13,3.13,39800144450 +케이프,064820,21,11965,2,1085,9.97,3171517,2379078,30901728,3171517,9.97,133.31,10.26,10.26,38245262735,10.34,10.34,38245262735 +씨피시스템,413630,22,2645,2,235,9.75,14649681,20158904,36436626,14649681,9.75,72.67,40.21,40.21,38224783776,39.66,39.66,38224783776 +미투온,201490,23,6310,2,510,8.79,5749536,1283763,30390092,5749536,8.79,447.87,18.92,18.92,36133882360,18.84,18.84,36133882360 +알테오젠,196170,24,466500,5,-11500,-2.41,76890,280547,53464968,76890,-2.41,27.41,0.14,0.14,36112022250,0.14,0.14,36112022250 +동방선기,099410,25,5910,2,880,17.50,6007371,2921802,14000000,6007371,17.50,205.61,42.91,42.91,35630114710,43.06,43.06,35630114710 +디앤디파마텍,347850,26,159800,5,-6300,-3.79,211740,826481,10820699,211740,-3.79,25.62,1.96,1.96,33613660400,1.94,1.94,33613660400 +한라IMS,092460,27,18610,2,610,3.39,1789436,6729788,17109680,1789436,3.39,26.59,10.46,10.46,33547194260,10.54,10.54,33547194260 +KODEX 코스닥150레버리지,233740,28,9195,5,-35,-0.38,3424503,17009540,194200000,3424503,-0.38,20.13,1.76,1.76,31531217615,1.77,1.77,31531217615 +TIGER 미국S&P500,360750,29,22380,5,-40,-0.18,1324633,5980121,410450000,1324633,-0.18,22.15,0.32,0.32,29654358507,0.32,0.32,29654358507 +SK,034730,30,217500,2,5500,2.59,133293,189598,72502703,133293,2.59,70.30,0.18,0.18,29229519500,0.19,0.19,29229519500 diff --git a/top30/20250909/top30-tv-20250909-095001.csv b/top30/20250909/top30-tv-20250909-095001.csv new file mode 100644 index 000000000000..aabd74a6e822 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,281500,2,4500,1.62,874033,2018299,728002365,874033,1.62,43.31,0.12,0.12,244102305750,0.12,0.12,244102305750 +HJ중공업,097230,2,28750,5,-450,-1.54,6852405,18617380,83274281,6852405,-1.54,36.81,8.23,8.23,191337870100,7.99,7.99,191337870100 +현대힘스,460930,3,32350,2,2550,8.56,5158027,4488405,35479871,5158027,8.56,114.92,14.54,14.54,166178328125,14.48,14.48,166178328125 +삼성전자,005930,4,70450,2,350,0.50,2259638,9263135,5919637922,2259638,0.50,24.39,0.04,0.04,158857317000,0.04,0.04,158857317000 +KODEX 레버리지,122630,5,25455,2,175,0.69,4641013,12344004,85950000,4641013,0.69,37.60,5.40,5.40,117751689579,5.38,5.38,117751689579 +일승,333430,6,8480,1,1950,29.86,13794965,9315041,30726747,13794965,29.86,148.09,44.90,44.90,107903376445,41.41,41.41,107903376445 +KODEX 200선물인버스2X,252670,7,1270,5,-9,-0.70,66863722,165742864,1268900000,66863722,-0.70,40.34,5.27,5.27,85176739834,5.29,5.29,85176739834 +이수페타시스,007660,8,70900,2,1800,2.60,1110571,4574250,73409219,1110571,2.60,24.28,1.51,1.51,78084909850,1.50,1.50,78084909850 +클로봇,466100,9,22450,2,400,1.81,3190041,15234256,24764639,3190041,1.81,20.94,12.88,12.88,71262803975,12.82,12.82,71262803975 +오리엔탈정공,014940,10,12440,2,1540,14.13,5450526,17329112,45573661,5450526,14.13,31.45,11.96,11.96,68559836775,12.09,12.09,68559836775 +KODEX 200,069500,11,43820,2,175,0.40,1487255,7216048,163350000,1487255,0.40,20.61,0.91,0.91,65046411528,0.91,0.91,65046411528 +두산에너빌리티,034020,12,61000,2,100,0.16,1058726,2969015,640561146,1058726,0.16,35.66,0.17,0.17,64225003300,0.16,0.16,64225003300 +한화엔진,082740,13,44150,5,-950,-2.11,1168177,1381044,83447142,1168177,-2.11,84.59,1.40,1.40,52700002575,1.43,1.43,52700002575 +세진중공업,075580,14,24150,2,650,2.77,2107745,10749135,56849456,2107745,2.77,19.61,3.71,3.71,51548066750,3.75,3.75,51548066750 +삼현,437730,15,17750,2,2880,19.37,2788199,348624,31707567,2788199,19.37,799.77,8.79,8.79,50130603510,8.91,8.91,50130603510 +케이에스피,073010,16,7820,2,980,14.33,6476123,6543712,40191250,6476123,14.33,98.97,16.11,16.11,49679101230,15.81,15.81,49679101230 +한화오션,042660,17,111000,2,100,0.09,435784,2083291,306413394,435784,0.09,20.92,0.14,0.14,48667142100,0.14,0.14,48667142100 +알테오젠,196170,18,464000,5,-14000,-2.93,103741,280547,53464968,103741,-2.93,36.98,0.19,0.19,48596617500,0.20,0.20,48596617500 +엘앤씨바이오,290650,19,50300,2,1350,2.76,925438,6437591,24618850,925438,2.76,14.38,3.76,3.76,46770919600,3.78,3.78,46770919600 +미투온,201490,20,6460,2,660,11.38,7260278,1283763,30390092,7260278,11.38,565.55,23.89,23.89,45851177670,23.36,23.36,45851177670 +원익홀딩스,030530,21,10460,2,1120,11.99,4380509,2797307,77237981,4380509,11.99,156.60,5.67,5.67,44168488255,5.47,5.47,44168488255 +대한조선,439260,22,82600,2,4400,5.63,528868,262863,38526312,528868,5.63,201.20,1.37,1.37,44042348400,1.38,1.38,44042348400 +에스엔시스,0008Z0,23,53300,2,2100,4.10,789488,331828,9436564,789488,4.10,237.92,8.37,8.37,43582889550,8.67,8.67,43582889550 +케이프,064820,24,11910,2,1030,9.47,3463718,2379078,30901728,3463718,9.47,145.59,11.21,11.21,41720370560,11.34,11.34,41720370560 +씨피시스템,413630,25,2575,2,165,6.85,15950040,20158904,36436626,15950040,6.85,79.12,43.77,43.77,41596001532,44.33,44.33,41596001532 +동방선기,099410,26,6180,2,1150,22.86,6939225,2921802,14000000,6939225,22.86,237.50,49.57,49.57,41302958110,47.74,47.74,41302958110 +미래에셋증권,006800,27,20950,2,1250,6.35,1799134,2320066,570316408,1799134,6.35,77.55,0.32,0.32,36800457600,0.31,0.31,36800457600 +한라IMS,092460,28,18410,2,410,2.28,1951922,6729788,17109680,1951922,2.28,29.00,11.41,11.41,36545047740,11.60,11.60,36545047740 +디앤디파마텍,347850,29,160200,5,-5900,-3.55,225053,826481,10820699,225053,-3.55,27.23,2.08,2.08,35745410050,2.06,2.06,35745410050 +KODEX 코스닥150레버리지,233740,30,9180,5,-50,-0.54,3811801,17009540,194200000,3811801,-0.54,22.41,1.96,1.96,35085391167,1.97,1.97,35085391167 diff --git a/top30/20250909/top30-tv-20250909-100001.csv b/top30/20250909/top30-tv-20250909-100001.csv new file mode 100644 index 000000000000..2c20ce9b62d3 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,281750,2,4750,1.71,952355,2018299,728002365,952355,1.71,47.19,0.13,0.13,266170789500,0.13,0.13,266170789500 +HJ중공업,097230,2,28350,5,-850,-2.91,7698598,18617380,83274281,7698598,-2.91,41.35,9.24,9.24,215504139350,9.13,9.13,215504139350 +삼성전자,005930,3,70500,2,400,0.57,2510734,9263135,5919637922,2510734,0.57,27.10,0.04,0.04,176538759600,0.04,0.04,176538759600 +현대힘스,460930,4,31750,2,1950,6.54,5474916,4488405,35479871,5474916,6.54,121.98,15.43,15.43,176279729450,15.65,15.65,176279729450 +KODEX 레버리지,122630,5,25425,2,145,0.57,4858567,12344004,85950000,4858567,0.57,39.36,5.65,5.65,123285789320,5.64,5.64,123285789320 +일승,333430,6,8480,1,1950,29.86,13904528,9315041,30726747,13904528,29.86,149.27,45.25,45.25,108832470685,41.77,41.77,108832470685 +KODEX 200선물인버스2X,252670,7,1272,5,-7,-0.55,72985565,165742864,1268900000,72985565,-0.55,44.04,5.75,5.75,92959579610,5.76,5.76,92959579610 +이수페타시스,007660,8,69600,2,500,0.72,1253653,4574250,73409219,1253653,0.72,27.41,1.71,1.71,88118213750,1.72,1.72,88118213750 +클로봇,466100,9,22350,2,300,1.36,3502533,15234256,24764639,3502533,1.36,22.99,14.14,14.14,78286716050,14.14,14.14,78286716050 +KODEX 200,069500,10,43790,2,145,0.33,1750772,7216048,163350000,1750772,0.33,24.26,1.07,1.07,76590159657,1.07,1.07,76590159657 +오리엔탈정공,014940,11,12280,2,1380,12.66,5917325,17329112,45573661,5917325,12.66,34.15,12.98,12.98,74347019515,13.28,13.28,74347019515 +원익홀딩스,030530,12,10900,2,1560,16.70,6649717,2797307,77237981,6649717,16.70,237.72,8.61,8.61,68666898225,8.16,8.16,68666898225 +두산에너빌리티,034020,13,60700,5,-200,-0.33,1102567,2969015,640561146,1102567,-0.33,37.14,0.17,0.17,66893468900,0.17,0.17,66893468900 +엘앤씨바이오,290650,14,51900,2,2950,6.03,1272426,6437591,24618850,1272426,6.03,19.77,5.17,5.17,64920466450,5.08,5.08,64920466450 +한화엔진,082740,15,44050,5,-1050,-2.33,1279434,1381044,83447142,1279434,-2.33,92.64,1.53,1.53,57603262875,1.57,1.57,57603262875 +한화오션,042660,16,110800,5,-100,-0.09,514719,2083291,306413394,514719,-0.09,24.71,0.17,0.17,57413412500,0.17,0.17,57413412500 +삼현,437730,17,17450,2,2580,17.35,3098874,348624,31707567,3098874,17.35,888.89,9.77,9.77,55591143090,10.05,10.05,55591143090 +세진중공업,075580,18,24050,2,550,2.34,2248382,10749135,56849456,2248382,2.34,20.92,3.95,3.95,54953160575,4.02,4.02,54953160575 +알테오젠,196170,19,465000,5,-13000,-2.72,114612,280547,53464968,114612,-2.72,40.85,0.21,0.21,53645488500,0.22,0.22,53645488500 +케이에스피,073010,20,7680,2,840,12.28,6795739,6543712,40191250,6795739,12.28,103.85,16.91,16.91,52159401815,16.90,16.90,52159401815 +미투온,201490,21,6340,2,540,9.31,8029653,1283763,30390092,8029653,9.31,625.48,26.42,26.42,50753554485,26.34,26.34,50753554485 +동방선기,099410,22,6260,2,1230,24.45,8281114,2921802,14000000,8281114,24.45,283.42,59.15,59.15,49705472370,56.72,56.72,49705472370 +대한조선,439260,23,81800,2,3600,4.60,559614,262863,38526312,559614,4.60,212.89,1.45,1.45,46562898900,1.48,1.48,46562898900 +에스엔시스,0008Z0,24,52700,2,1500,2.93,816040,331828,9436564,816040,2.93,245.92,8.65,8.65,44989467700,9.05,9.05,44989467700 +케이프,064820,25,11830,2,950,8.73,3598719,2379078,30901728,3598719,8.73,151.27,11.65,11.65,43329635930,11.85,11.85,43329635930 +씨피시스템,413630,26,2560,2,150,6.22,16491373,20158904,36436626,16491373,6.22,81.81,45.26,45.26,42993268952,46.09,46.09,42993268952 +미래에셋증권,006800,27,20725,2,1025,5.20,2050200,2320066,570316408,2050200,5.20,88.37,0.36,0.36,42044301350,0.36,0.36,42044301350 +KODEX 코스닥150레버리지,233740,28,9210,5,-20,-0.22,4177268,17009540,194200000,4177268,-0.22,24.56,2.15,2.15,38447132294,2.15,2.15,38447132294 +한라IMS,092460,29,18480,2,480,2.67,2022059,6729788,17109680,2022059,2.67,30.05,11.82,11.82,37840204185,11.97,11.97,37840204185 +디앤디파마텍,347850,30,161100,5,-5000,-3.01,234016,826481,10820699,234016,-3.01,28.31,2.16,2.16,37185947900,2.13,2.13,37185947900 diff --git a/top30/20250909/top30-tv-20250909-101002.csv b/top30/20250909/top30-tv-20250909-101002.csv new file mode 100644 index 000000000000..33695a463ce6 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,283000,2,6000,2.17,1052307,2018299,728002365,1052307,2.17,52.14,0.14,0.14,294376184500,0.14,0.14,294376184500 +삼성전자,005930,2,70700,2,600,0.86,3442152,9263135,5919637922,3442152,0.86,37.16,0.06,0.06,242316490600,0.06,0.06,242316490600 +HJ중공업,097230,3,28700,5,-500,-1.71,8100065,18617380,83274281,8100065,-1.71,43.51,9.73,9.73,227011574925,9.50,9.50,227011574925 +현대힘스,460930,4,31400,2,1600,5.37,5681473,4488405,35479871,5681473,5.37,126.58,16.01,16.01,182780262900,16.41,16.41,182780262900 +KODEX 레버리지,122630,5,25540,2,260,1.03,5890154,12344004,85950000,5890154,1.03,47.72,6.85,6.85,149603747768,6.82,6.82,149603747768 +KODEX 200선물인버스2X,252670,6,1267,5,-12,-0.94,88330089,165742864,1268900000,88330089,-0.94,53.29,6.96,6.96,112410338309,6.99,6.99,112410338309 +일승,333430,7,8480,1,1950,29.86,13940730,9315041,30726747,13940730,29.86,149.66,45.37,45.37,109139463645,41.89,41.89,109139463645 +KODEX 200,069500,8,43890,2,245,0.56,2298667,7216048,163350000,2298667,0.56,31.85,1.41,1.41,100625299106,1.40,1.40,100625299106 +이수페타시스,007660,9,69900,2,800,1.16,1313100,4574250,73409219,1313100,1.16,28.71,1.79,1.79,92265038700,1.80,1.80,92265038700 +원익홀딩스,030530,10,11140,2,1800,19.27,8503184,2797307,77237981,8503184,19.27,303.98,11.01,11.01,89385864195,10.39,10.39,89385864195 +클로봇,466100,11,22400,2,350,1.59,3666972,15234256,24764639,3666972,1.59,24.07,14.81,14.81,81982122500,14.78,14.78,81982122500 +엘앤씨바이오,290650,12,51800,2,2850,5.82,1560631,6437591,24618850,1560631,5.82,24.24,6.34,6.34,80006826550,6.27,6.27,80006826550 +오리엔탈정공,014940,13,12230,2,1330,12.20,6134796,17329112,45573661,6134796,12.20,35.40,13.46,13.46,77005290210,13.82,13.82,77005290210 +두산에너빌리티,034020,14,60850,5,-50,-0.08,1160228,2969015,640561146,1160228,-0.08,39.08,0.18,0.18,70398773900,0.18,0.18,70398773900 +한화엔진,082740,15,44300,5,-800,-1.77,1407882,1381044,83447142,1407882,-1.77,101.94,1.69,1.69,63259587650,1.71,1.71,63259587650 +한화오션,042660,16,111300,2,400,0.36,548334,2083291,306413394,548334,0.36,26.32,0.18,0.18,61146770200,0.18,0.18,61146770200 +삼현,437730,17,17530,2,2660,17.89,3316999,348624,31707567,3316999,17.89,951.45,10.46,10.46,59396471255,10.69,10.69,59396471255 +동방선기,099410,18,6270,2,1240,24.65,9384132,2921802,14000000,9384132,24.65,321.18,67.03,67.03,56702680990,64.60,64.60,56702680990 +세진중공업,075580,19,24350,2,850,3.62,2318983,10749135,56849456,2318983,3.62,21.57,4.08,4.08,56664684075,4.09,4.09,56664684075 +미투온,201490,20,6240,2,440,7.59,8959995,1283763,30390092,8959995,7.59,697.95,29.48,29.48,56578254240,29.84,29.84,56578254240 +알테오젠,196170,21,465000,5,-13000,-2.72,120741,280547,53464968,120741,-2.72,43.04,0.23,0.23,56494832000,0.23,0.23,56494832000 +케이에스피,073010,22,7810,2,970,14.18,7148893,6543712,40191250,7148893,14.18,109.25,17.79,17.79,54884558765,17.49,17.49,54884558765 +대한조선,439260,23,81700,2,3500,4.48,577285,262863,38526312,577285,4.48,219.61,1.50,1.50,48007087050,1.53,1.53,48007087050 +에스엔시스,0008Z0,24,52800,2,1600,3.12,842209,331828,9436564,842209,3.12,253.81,8.92,8.92,46365117800,9.31,9.31,46365117800 +미래에셋증권,006800,25,20800,2,1100,5.58,2206805,2320066,570316408,2206805,5.58,95.12,0.39,0.39,45314614775,0.38,0.38,45314614775 +케이프,064820,26,11910,2,1030,9.47,3684133,2379078,30901728,3684133,9.47,154.86,11.92,11.92,44339232370,12.05,12.05,44339232370 +씨피시스템,413630,27,2550,2,140,5.81,16916519,20158904,36436626,16916519,5.81,83.92,46.43,46.43,44077599915,47.44,47.44,44077599915 +KODEX 코스닥150레버리지,233740,28,9220,5,-10,-0.11,4441223,17009540,194200000,4441223,-0.11,26.11,2.29,2.29,40879790565,2.28,2.28,40879790565 +KODEX 증권,102970,29,13650,2,540,4.12,2983214,2155687,27350000,2983214,4.12,138.39,10.91,10.91,40273595651,10.79,10.79,40273595651 +NAVER,035420,30,227000,5,-1000,-0.44,173251,716688,156852638,173251,-0.44,24.17,0.11,0.11,39356702000,0.11,0.11,39356702000 diff --git a/top30/20250909/top30-tv-20250909-102002.csv b/top30/20250909/top30-tv-20250909-102002.csv new file mode 100644 index 000000000000..291fb1cb00d7 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,284000,2,7000,2.53,1204834,2018299,728002365,1204834,2.53,59.70,0.17,0.17,337592994000,0.16,0.16,337592994000 +삼성전자,005930,2,70800,2,700,1.00,3775410,9263135,5919637922,3775410,1.00,40.76,0.06,0.06,265897440000,0.06,0.06,265897440000 +HJ중공업,097230,3,28400,5,-800,-2.74,8366304,18617380,83274281,8366304,-2.74,44.94,10.05,10.05,234599983450,9.92,9.92,234599983450 +현대힘스,460930,4,31550,2,1750,5.87,5790505,4488405,35479871,5790505,5.87,129.01,16.32,16.32,186209808525,16.63,16.63,186209808525 +KODEX 레버리지,122630,5,25570,2,290,1.15,6322455,12344004,85950000,6322455,1.15,51.22,7.36,7.36,160647704611,7.31,7.31,160647704611 +KODEX 200선물인버스2X,252670,6,1265,5,-14,-1.09,102743474,165742864,1268900000,102743474,-1.09,61.99,8.10,8.10,130650088023,8.14,8.14,130650088023 +이수페타시스,007660,7,71500,2,2400,3.47,1614963,4574250,73409219,1614963,3.47,35.31,2.20,2.20,113598762050,2.16,2.16,113598762050 +일승,333430,8,8480,1,1950,29.86,13961046,9315041,30726747,13961046,29.86,149.88,45.44,45.44,109311743325,41.95,41.95,109311743325 +KODEX 200,069500,9,43920,2,275,0.63,2451665,7216048,163350000,2451665,0.63,33.98,1.50,1.50,107341374680,1.50,1.50,107341374680 +원익홀딩스,030530,10,11050,2,1710,18.31,9367908,2797307,77237981,9367908,18.31,334.89,12.13,12.13,98976862075,11.60,11.60,98976862075 +엘앤씨바이오,290650,11,52100,2,3150,6.44,1692990,6437591,24618850,1692990,6.44,26.30,6.88,6.88,86821575900,6.77,6.77,86821575900 +클로봇,466100,12,22500,2,450,2.04,3835374,15234256,24764639,3835374,2.04,25.18,15.49,15.49,85787341825,15.40,15.40,85787341825 +오리엔탈정공,014940,13,12140,2,1240,11.38,6336607,17329112,45573661,6336607,11.38,36.57,13.90,13.90,79460765825,14.36,14.36,79460765825 +두산에너빌리티,034020,14,60700,5,-200,-0.33,1240397,2969015,640561146,1240397,-0.33,41.78,0.19,0.19,75266210400,0.19,0.19,75266210400 +한화엔진,082740,15,43600,5,-1500,-3.33,1579648,1381044,83447142,1579648,-3.33,114.38,1.89,1.89,70778542775,1.95,1.95,70778542775 +한화오션,042660,16,111000,2,100,0.09,575138,2083291,306413394,575138,0.09,27.61,0.19,0.19,64121880950,0.19,0.19,64121880950 +삼현,437730,17,17400,2,2530,17.01,3422345,348624,31707567,3422345,17.01,981.67,10.79,10.79,61246054485,11.10,11.10,61246054485 +알테오젠,196170,18,463750,5,-14250,-2.98,130104,280547,53464968,130104,-2.98,46.38,0.24,0.24,60840974000,0.25,0.25,60840974000 +미투온,201490,19,6280,2,480,8.28,9408436,1283763,30390092,9408436,8.28,732.88,30.96,30.96,59392693630,31.12,31.12,59392693630 +동방선기,099410,20,6300,2,1270,25.25,9773824,2921802,14000000,9773824,25.25,334.51,69.81,69.81,59151813840,67.07,67.07,59151813840 +세진중공업,075580,21,24300,2,800,3.40,2406226,10749135,56849456,2406226,3.40,22.39,4.23,4.23,58787675550,4.26,4.26,58787675550 +케이에스피,073010,22,7900,2,1060,15.50,7456794,6543712,40191250,7456794,15.50,113.95,18.55,18.55,57300232410,18.05,18.05,57300232410 +대한조선,439260,23,81900,2,3700,4.73,588071,262863,38526312,588071,4.73,223.72,1.53,1.53,48887651600,1.55,1.55,48887651600 +NAVER,035420,24,228500,2,500,0.22,209840,716688,156852638,209840,0.22,29.28,0.13,0.13,47697009500,0.13,0.13,47697009500 +미래에셋증권,006800,25,20950,2,1250,6.35,2304010,2320066,570316408,2304010,6.35,99.31,0.40,0.40,47348909625,0.40,0.40,47348909625 +에스엔시스,0008Z0,26,52700,2,1500,2.93,859440,331828,9436564,859440,2.93,259.00,9.11,9.11,47275142600,9.51,9.51,47275142600 +씨피시스템,413630,27,2550,2,140,5.81,17695342,20158904,36436626,17695342,5.81,87.78,48.56,48.56,46047519890,49.56,49.56,46047519890 +케이프,064820,28,11810,2,930,8.55,3736463,2379078,30901728,3736463,8.55,157.06,12.09,12.09,44959427465,12.32,12.32,44959427465 +KODEX 코스닥150레버리지,233740,29,9215,5,-15,-0.16,4720049,17009540,194200000,4720049,-0.16,27.75,2.43,2.43,43451396565,2.43,2.43,43451396565 +KODEX 증권,102970,30,13700,2,590,4.50,3186026,2155687,27350000,3186026,4.50,147.80,11.65,11.65,43047332566,11.49,11.49,43047332566 diff --git a/top30/20250909/top30-tv-20250909-103001.csv b/top30/20250909/top30-tv-20250909-103001.csv new file mode 100644 index 000000000000..abd3b0ed74fb --- /dev/null +++ b/top30/20250909/top30-tv-20250909-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,284000,2,7000,2.53,1265338,2018299,728002365,1265338,2.53,62.69,0.17,0.17,354770375500,0.17,0.17,354770375500 +삼성전자,005930,2,70700,2,600,0.86,4059141,9263135,5919637922,4059141,0.86,43.82,0.07,0.07,285959207300,0.07,0.07,285959207300 +HJ중공업,097230,3,28150,5,-1050,-3.60,8712551,18617380,83274281,8712551,-3.60,46.80,10.46,10.46,244366579675,10.42,10.42,244366579675 +현대힘스,460930,4,31150,2,1350,4.53,5934494,4488405,35479871,5934494,4.53,132.22,16.73,16.73,190711533525,17.26,17.26,190711533525 +KODEX 레버리지,122630,5,25520,2,240,0.95,6596550,12344004,85950000,6596550,0.95,53.44,7.67,7.67,167644121024,7.64,7.64,167644121024 +KODEX 200선물인버스2X,252670,6,1267,5,-12,-0.94,107578185,165742864,1268900000,107578185,-0.94,64.91,8.48,8.48,136776041469,8.51,8.51,136776041469 +이수페타시스,007660,7,71900,2,2800,4.05,1925165,4574250,73409219,1925165,4.05,42.09,2.62,2.62,135851194400,2.57,2.57,135851194400 +KODEX 200,069500,8,43870,2,225,0.52,2530402,7216048,163350000,2530402,0.52,35.07,1.55,1.55,110796128075,1.55,1.55,110796128075 +일승,333430,9,8480,1,1950,29.86,13985749,9315041,30726747,13985749,29.86,150.14,45.52,45.52,109521224765,42.03,42.03,109521224765 +원익홀딩스,030530,10,10930,2,1590,17.02,9797161,2797307,77237981,9797161,17.02,350.24,12.68,12.68,103674893655,12.28,12.28,103674893655 +엘앤씨바이오,290650,11,51700,2,2750,5.62,1751559,6437591,24618850,1751559,5.62,27.21,7.11,7.11,89858842150,7.06,7.06,89858842150 +클로봇,466100,12,22400,2,350,1.59,3919114,15234256,24764639,3919114,1.59,25.73,15.83,15.83,87665323025,15.80,15.80,87665323025 +오리엔탈정공,014940,13,11950,2,1050,9.63,6800607,17329112,45573661,6800607,9.63,39.24,14.92,14.92,85028363660,15.61,15.61,85028363660 +한화엔진,082740,14,43200,5,-1900,-4.21,1757937,1381044,83447142,1757937,-4.21,127.29,2.11,2.11,78500444000,2.18,2.18,78500444000 +두산에너빌리티,034020,15,60700,5,-200,-0.33,1270385,2969015,640561146,1270385,-0.33,42.79,0.20,0.20,77085229100,0.20,0.20,77085229100 +한화오션,042660,16,110600,5,-300,-0.27,627795,2083291,306413394,627795,-0.27,30.13,0.20,0.20,69954289400,0.21,0.21,69954289400 +알테오젠,196170,17,465000,5,-13000,-2.72,144733,280547,53464968,144733,-2.72,51.59,0.27,0.27,67615922000,0.27,0.27,67615922000 +미투온,201490,18,6320,2,520,8.97,9956917,1283763,30390092,9956917,8.97,775.60,32.76,32.76,62808558490,32.70,32.70,62808558490 +삼현,437730,19,17630,2,2760,18.56,3508964,348624,31707567,3508964,18.56,1006.52,11.07,11.07,62764199160,11.23,11.23,62764199160 +동방선기,099410,20,6320,2,1290,25.65,10107164,2921802,14000000,10107164,25.65,345.92,72.19,72.19,61244980795,69.22,69.22,61244980795 +씨피시스템,413630,21,2780,2,370,15.35,23231700,20158904,36436626,23231700,15.35,115.24,63.76,63.76,60975283134,60.20,60.20,60975283134 +세진중공업,075580,22,24000,2,500,2.13,2466745,10749135,56849456,2466745,2.13,22.95,4.34,4.34,60250796100,4.42,4.42,60250796100 +케이에스피,073010,23,7780,2,940,13.74,7779256,6543712,40191250,7779256,13.74,118.88,19.36,19.36,59837650475,19.14,19.14,59837650475 +NAVER,035420,24,228500,2,500,0.22,228683,716688,156852638,228683,0.22,31.91,0.15,0.15,52002925000,0.15,0.15,52002925000 +미래에셋증권,006800,25,20950,2,1250,6.35,2443288,2320066,570316408,2443288,6.35,105.31,0.43,0.43,50266111700,0.42,0.42,50266111700 +대한조선,439260,26,81400,2,3200,4.09,604274,262863,38526312,604274,4.09,229.88,1.57,1.57,50207025000,1.60,1.60,50207025000 +에스엔시스,0008Z0,27,52400,2,1200,2.34,876146,331828,9436564,876146,2.34,264.04,9.28,9.28,48150676700,9.74,9.74,48150676700 +KODEX 코스닥150레버리지,233740,28,9220,5,-10,-0.11,4979192,17009540,194200000,4979192,-0.11,29.27,2.56,2.56,45837774056,2.56,2.56,45837774056 +케이프,064820,29,11870,2,990,9.10,3786257,2379078,30901728,3786257,9.10,159.15,12.25,12.25,45550385485,12.42,12.42,45550385485 +KODEX 증권,102970,30,13665,2,555,4.23,3342487,2155687,27350000,3342487,4.23,155.05,12.22,12.22,45184805307,12.09,12.09,45184805307 diff --git a/top30/20250909/top30-tv-20250909-104002.csv b/top30/20250909/top30-tv-20250909-104002.csv new file mode 100644 index 000000000000..32bf48598d8a --- /dev/null +++ b/top30/20250909/top30-tv-20250909-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,284500,2,7500,2.71,1401454,2018299,728002365,1401454,2.71,69.44,0.19,0.19,393461634500,0.19,0.19,393461634500 +삼성전자,005930,2,70800,2,700,1.00,4572326,9263135,5919637922,4572326,1.00,49.36,0.08,0.08,322277598450,0.08,0.08,322277598450 +HJ중공업,097230,3,28200,5,-1000,-3.42,8877329,18617380,83274281,8877329,-3.42,47.68,10.66,10.66,249017724875,10.60,10.60,249017724875 +현대힘스,460930,4,31250,2,1450,4.87,6114147,4488405,35479871,6114147,4.87,136.22,17.23,17.23,196284457950,17.70,17.70,196284457950 +KODEX 레버리지,122630,5,25600,2,320,1.27,7220592,12344004,85950000,7220592,1.27,58.49,8.40,8.40,183603540889,8.34,8.34,183603540889 +이수페타시스,007660,6,71600,2,2500,3.62,2236226,4574250,73409219,2236226,3.62,48.89,3.05,3.05,158264571300,3.01,3.01,158264571300 +KODEX 200선물인버스2X,252670,7,1264,5,-15,-1.17,118130836,165742864,1268900000,118130836,-1.17,71.27,9.31,9.31,150120719614,9.36,9.36,150120719614 +KODEX 200,069500,8,43940,2,295,0.68,2647463,7216048,163350000,2647463,0.68,36.69,1.62,1.62,115937285626,1.62,1.62,115937285626 +일승,333430,9,8480,1,1950,29.86,14004996,9315041,30726747,14004996,29.86,150.35,45.58,45.58,109684439325,42.10,42.10,109684439325 +원익홀딩스,030530,10,10730,2,1390,14.88,10183305,2797307,77237981,10183305,14.88,364.04,13.18,13.18,107852483260,13.01,13.01,107852483260 +엘앤씨바이오,290650,11,51300,2,2350,4.80,1829816,6437591,24618850,1829816,4.80,28.42,7.43,7.43,93876489700,7.43,7.43,93876489700 +클로봇,466100,12,22200,2,150,0.68,4087248,15234256,24764639,4087248,0.68,26.83,16.50,16.50,91405570250,16.63,16.63,91405570250 +오리엔탈정공,014940,13,12040,2,1140,10.46,7102106,17329112,45573661,7102106,10.46,40.98,15.58,15.58,88632110945,16.15,16.15,88632110945 +한화엔진,082740,14,43550,5,-1550,-3.44,1848888,1381044,83447142,1848888,-3.44,133.88,2.22,2.22,82440389625,2.27,2.27,82440389625 +두산에너빌리티,034020,15,60800,5,-100,-0.16,1317361,2969015,640561146,1317361,-0.16,44.37,0.21,0.21,79937383250,0.21,0.21,79937383250 +한화오션,042660,16,110400,5,-500,-0.45,692173,2083291,306413394,692173,-0.45,33.22,0.23,0.23,77064510550,0.23,0.23,77064510550 +씨피시스템,413630,17,2715,2,305,12.66,27581756,20158904,36436626,27581756,12.66,136.82,75.70,75.70,73137712554,73.93,73.93,73137712554 +알테오젠,196170,18,464000,5,-14000,-2.93,153448,280547,53464968,153448,-2.93,54.70,0.29,0.29,71659945500,0.29,0.29,71659945500 +미투온,201490,19,6390,2,590,10.17,10559189,1283763,30390092,10559189,10.17,822.52,34.75,34.75,66631920630,34.31,34.31,66631920630 +삼현,437730,20,17760,2,2890,19.44,3608413,348624,31707567,3608413,19.44,1035.04,11.38,11.38,64518717850,11.46,11.46,64518717850 +케이에스피,073010,21,7650,2,810,11.84,8165885,6543712,40191250,8165885,11.84,124.79,20.32,20.32,62801813390,20.43,20.43,62801813390 +동방선기,099410,22,6330,2,1300,25.84,10340307,2921802,14000000,10340307,25.84,353.90,73.86,73.86,62719635565,70.77,70.77,62719635565 +세진중공업,075580,23,24000,2,500,2.13,2527640,10749135,56849456,2527640,2.13,23.51,4.45,4.45,61709909400,4.52,4.52,61709909400 +한국선재,025550,24,4840,2,920,23.47,13245395,1563314,25514004,13245395,23.47,847.26,51.91,51.91,60005670517,48.59,48.59,60005670517 +미래에셋증권,006800,25,21050,2,1350,6.85,2625179,2320066,570316408,2625179,6.85,113.15,0.46,0.46,54094359050,0.45,0.45,54094359050 +NAVER,035420,26,229000,2,1000,0.44,237466,716688,156852638,237466,0.44,33.13,0.15,0.15,54010983000,0.15,0.15,54010983000 +TIGER 미국S&P500,360750,27,22380,5,-40,-0.18,2311876,5980121,410450000,2311876,-0.18,38.66,0.56,0.56,51755350844,0.56,0.56,51755350844 +대한조선,439260,28,81100,2,2900,3.71,612970,262863,38526312,612970,3.71,233.19,1.59,1.59,50914264600,1.63,1.63,50914264600 +에스엔시스,0008Z0,29,51900,2,700,1.37,900627,331828,9436564,900627,1.37,271.41,9.54,9.54,49422844700,10.09,10.09,49422844700 +케이프,064820,30,11620,2,740,6.80,4099760,2379078,30901728,4099760,6.80,172.33,13.27,13.27,49218089465,13.71,13.71,49218089465 diff --git a/top30/20250909/top30-tv-20250909-105001.csv b/top30/20250909/top30-tv-20250909-105001.csv new file mode 100644 index 000000000000..b478b29993d0 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,283750,2,6750,2.44,1492352,2018299,728002365,1492352,2.44,73.94,0.20,0.20,419281826000,0.20,0.20,419281826000 +삼성전자,005930,2,70750,2,650,0.93,4805669,9263135,5919637922,4805669,0.93,51.88,0.08,0.08,338795023250,0.08,0.08,338795023250 +HJ중공업,097230,3,28250,5,-950,-3.25,8971172,18617380,83274281,8971172,-3.25,48.19,10.77,10.77,251669293525,10.70,10.70,251669293525 +현대힘스,460930,4,31350,2,1550,5.20,6217913,4488405,35479871,6217913,5.20,138.53,17.53,17.53,199541674775,17.94,17.94,199541674775 +KODEX 레버리지,122630,5,25620,2,340,1.34,7602396,12344004,85950000,7602396,1.34,61.59,8.85,8.85,193380211073,8.78,8.78,193380211073 +이수페타시스,007660,6,71000,2,1900,2.75,2369279,4574250,73409219,2369279,2.75,51.80,3.23,3.23,167749313350,3.22,3.22,167749313350 +KODEX 200선물인버스2X,252670,7,1262,5,-17,-1.33,126997532,165742864,1268900000,126997532,-1.33,76.62,10.01,10.01,161316419650,10.07,10.07,161316419650 +원익홀딩스,030530,8,11350,2,2010,21.52,11366818,2797307,77237981,11366818,21.52,406.35,14.72,14.72,121042814935,13.81,13.81,121042814935 +KODEX 200,069500,9,43960,2,315,0.72,2723796,7216048,163350000,2723796,0.72,37.75,1.67,1.67,119292681573,1.66,1.66,119292681573 +일승,333430,10,8480,1,1950,29.86,14030794,9315041,30726747,14030794,29.86,150.63,45.66,45.66,109903206365,42.18,42.18,109903206365 +엘앤씨바이오,290650,11,51500,2,2550,5.21,1874365,6437591,24618850,1874365,5.21,29.12,7.61,7.61,96172814100,7.59,7.59,96172814100 +클로봇,466100,12,22450,2,400,1.81,4214895,15234256,24764639,4214895,1.81,27.67,17.02,17.02,94248888400,16.95,16.95,94248888400 +오리엔탈정공,014940,13,12240,2,1340,12.29,7501325,17329112,45573661,7501325,12.29,43.29,16.46,16.46,93511378670,16.76,16.76,93511378670 +한화엔진,082740,14,43850,5,-1250,-2.77,1928145,1381044,83447142,1928145,-2.77,139.62,2.31,2.31,85910725725,2.35,2.35,85910725725 +한화오션,042660,15,111000,2,100,0.09,742340,2083291,306413394,742340,0.09,35.63,0.24,0.24,82620031650,0.24,0.24,82620031650 +두산에너빌리티,034020,16,60900,3,0,0.00,1350354,2969015,640561146,1350354,0.00,45.48,0.21,0.21,81943495050,0.21,0.21,81943495050 +씨피시스템,413630,17,2715,2,305,12.66,29562721,20158904,36436626,29562721,12.66,146.65,81.13,81.13,78596500614,79.45,79.45,78596500614 +알테오젠,196170,18,465000,5,-13000,-2.72,160195,280547,53464968,160195,-2.72,57.10,0.30,0.30,74796639250,0.30,0.30,74796639250 +미투온,201490,19,6340,2,540,9.31,11429931,1283763,30390092,11429931,9.31,890.35,37.61,37.61,72220150580,37.48,37.48,72220150580 +동방선기,099410,20,6440,2,1410,28.03,11744116,2921802,14000000,11744116,28.03,401.95,83.89,83.89,71804622480,79.64,79.64,71804622480 +삼현,437730,21,17510,2,2640,17.75,3736006,348624,31707567,3736006,17.75,1071.64,11.78,11.78,66765377495,12.03,12.03,66765377495 +한국선재,025550,22,4785,2,865,22.07,14462861,1563314,25514004,14462861,22.07,925.14,56.69,56.69,65860993177,53.95,53.95,65860993177 +케이에스피,073010,23,7740,2,900,13.16,8410957,6543712,40191250,8410957,13.16,128.53,20.93,20.93,64676486955,20.79,20.79,64676486955 +세진중공업,075580,24,24150,2,650,2.77,2556306,10749135,56849456,2556306,2.77,23.78,4.50,4.50,62400688250,4.55,4.55,62400688250 +NAVER,035420,25,229000,2,1000,0.44,274055,716688,156852638,274055,0.44,38.24,0.17,0.17,62399889000,0.17,0.17,62399889000 +미래에셋증권,006800,26,21050,2,1350,6.85,2736818,2320066,570316408,2736818,6.85,117.96,0.48,0.48,56439364700,0.47,0.47,56439364700 +TIGER 미국S&P500,360750,27,22380,5,-40,-0.18,2447495,5980121,410450000,2447495,-0.18,40.93,0.60,0.60,54789661954,0.60,0.60,54789661954 +TIGER 200,102110,28,43980,2,305,0.70,1191784,1411192,65850000,1191784,0.70,84.45,1.81,1.81,52247737160,1.80,1.80,52247737160 +대한조선,439260,29,81700,2,3500,4.48,624937,262863,38526312,624937,4.48,237.74,1.62,1.62,51886764350,1.65,1.65,51886764350 +KODEX 코스닥150레버리지,233740,30,9205,5,-25,-0.27,5609309,17009540,194200000,5609309,-0.27,32.98,2.89,2.89,51633361110,2.89,2.89,51633361110 diff --git a/top30/20250909/top30-tv-20250909-110001.csv b/top30/20250909/top30-tv-20250909-110001.csv new file mode 100644 index 000000000000..e7b3cd48f832 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,284500,2,7500,2.71,1595602,2018299,728002365,1595602,2.71,79.06,0.22,0.22,448552677000,0.22,0.22,448552677000 +삼성전자,005930,2,70700,2,600,0.86,5075298,9263135,5919637922,5075298,0.86,54.79,0.09,0.09,357861183600,0.09,0.09,357861183600 +HJ중공업,097230,3,28300,5,-900,-3.08,9050075,18617380,83274281,9050075,-3.08,48.61,10.87,10.87,253902172525,10.77,10.77,253902172525 +KODEX 레버리지,122630,4,25610,2,330,1.31,7936498,12344004,85950000,7936498,1.31,64.29,9.23,9.23,201932124901,9.17,9.17,201932124901 +현대힘스,460930,5,31150,2,1350,4.53,6268874,4488405,35479871,6268874,4.53,139.67,17.67,17.67,201132450000,18.20,18.20,201132450000 +이수페타시스,007660,6,71800,2,2700,3.91,2524791,4574250,73409219,2524791,3.91,55.20,3.44,3.44,178897985050,3.39,3.39,178897985050 +KODEX 200선물인버스2X,252670,7,1263,5,-16,-1.25,133787713,165742864,1268900000,133787713,-1.25,80.72,10.54,10.54,169893864255,10.60,10.60,169893864255 +원익홀딩스,030530,8,11440,2,2100,22.48,12209578,2797307,77237981,12209578,22.48,436.48,15.81,15.81,130575362160,14.78,14.78,130575362160 +KODEX 200,069500,9,43955,2,310,0.71,2896202,7216048,163350000,2896202,0.71,40.14,1.77,1.77,126870622491,1.77,1.77,126870622491 +일승,333430,10,8480,1,1950,29.86,14047502,9315041,30726747,14047502,29.86,150.80,45.72,45.72,110044890205,42.23,42.23,110044890205 +엘앤씨바이오,290650,11,51200,2,2250,4.60,1896103,6437591,24618850,1896103,4.60,29.45,7.70,7.70,97285425500,7.72,7.72,97285425500 +클로봇,466100,12,22450,2,400,1.81,4297504,15234256,24764639,4297504,1.81,28.21,17.35,17.35,96105208750,17.29,17.29,96105208750 +오리엔탈정공,014940,13,12160,2,1260,11.56,7619352,17329112,45573661,7619352,11.56,43.97,16.72,16.72,94947854185,17.13,17.13,94947854185 +한화엔진,082740,14,43900,5,-1200,-2.66,1962734,1381044,83447142,1962734,-2.66,142.12,2.35,2.35,87427360075,2.39,2.39,87427360075 +두산에너빌리티,034020,15,61000,2,100,0.16,1402929,2969015,640561146,1402929,0.16,47.25,0.22,0.22,85149081700,0.22,0.22,85149081700 +한화오션,042660,16,110800,5,-100,-0.09,761295,2083291,306413394,761295,-0.09,36.54,0.25,0.25,84721325300,0.25,0.25,84721325300 +씨피시스템,413630,17,2685,2,275,11.41,30488281,20158904,36436626,30488281,11.41,151.24,83.67,83.67,81100600116,82.90,82.90,81100600116 +알테오젠,196170,18,467000,5,-11000,-2.30,167073,280547,53464968,167073,-2.30,59.55,0.31,0.31,78005214750,0.31,0.31,78005214750 +동방선기,099410,19,6400,2,1370,27.24,12357652,2921802,14000000,12357652,27.24,422.95,88.27,88.27,75764212535,84.56,84.56,75764212535 +미투온,201490,20,6360,2,560,9.66,11667817,1283763,30390092,11667817,9.66,908.88,38.39,38.39,73729655380,38.15,38.15,73729655380 +한국선재,025550,21,4802,2,882,22.50,15585070,1563314,25514004,15585070,22.50,996.93,61.08,61.08,71266560374,58.17,58.17,71266560374 +삼현,437730,22,17440,2,2570,17.28,3785514,348624,31707567,3785514,17.28,1085.84,11.94,11.94,67630123065,12.23,12.23,67630123065 +NAVER,035420,23,229500,2,1500,0.66,286888,716688,156852638,286888,0.66,40.03,0.18,0.18,65338139500,0.18,0.18,65338139500 +케이에스피,073010,24,7680,2,840,12.28,8482850,6543712,40191250,8482850,12.28,129.63,21.11,21.11,65231551645,21.13,21.13,65231551645 +세진중공업,075580,25,23950,2,450,1.91,2580165,10749135,56849456,2580165,1.91,24.00,4.54,4.54,62974678275,4.63,4.63,62974678275 +미래에셋증권,006800,26,20950,2,1250,6.35,2808883,2320066,570316408,2808883,6.35,121.07,0.49,0.49,57953169225,0.49,0.49,57953169225 +TIGER 200,102110,27,43975,2,300,0.69,1313541,1411192,65850000,1313541,0.69,93.08,1.99,1.99,57601474007,1.99,1.99,57601474007 +TIGER 미국S&P500,360750,28,22375,5,-45,-0.20,2530276,5980121,410450000,2530276,-0.20,42.31,0.62,0.62,56641542478,0.62,0.62,56641542478 +뉴로핏,380550,29,14810,2,1650,12.54,3799400,790799,11554087,3799400,12.54,480.45,32.88,32.88,54511655120,31.86,31.86,54511655120 +KODEX 코스닥150레버리지,233740,30,9225,5,-5,-0.05,5877765,17009540,194200000,5877765,-0.05,34.56,3.03,3.03,54108011645,3.02,3.02,54108011645 diff --git a/top30/20250909/top30-tv-20250909-111001.csv b/top30/20250909/top30-tv-20250909-111001.csv new file mode 100644 index 000000000000..f5046ec3e6c9 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,284500,2,7500,2.71,1683239,2018299,728002365,1683239,2.71,83.40,0.23,0.23,473487569000,0.23,0.23,473487569000 +삼성전자,005930,2,70900,2,800,1.14,5343945,9263135,5919637922,5343945,1.14,57.69,0.09,0.09,376879254950,0.09,0.09,376879254950 +HJ중공업,097230,3,28000,5,-1200,-4.11,9205301,18617380,83274281,9205301,-4.11,49.44,11.05,11.05,258269732375,11.08,11.08,258269732375 +KODEX 레버리지,122630,4,25705,2,425,1.68,8784571,12344004,85950000,8784571,1.68,71.16,10.22,10.22,223691111898,10.12,10.12,223691111898 +현대힘스,460930,5,31050,2,1250,4.19,6332769,4488405,35479871,6332769,4.19,141.09,17.85,17.85,203123870050,18.44,18.44,203123870050 +KODEX 200선물인버스2X,252670,6,1258,5,-21,-1.64,147322715,165742864,1268900000,147322715,-1.64,88.89,11.61,11.61,186949555115,11.71,11.71,186949555115 +이수페타시스,007660,7,72000,2,2900,4.20,2634346,4574250,73409219,2634346,4.20,57.59,3.59,3.59,186731462400,3.53,3.53,186731462400 +원익홀딩스,030530,8,11430,2,2090,22.38,13472299,2797307,77237981,13472299,22.38,481.62,17.44,17.44,145178896600,16.44,16.44,145178896600 +KODEX 200,069500,9,44040,2,395,0.91,3071978,7216048,163350000,3071978,0.91,42.57,1.88,1.88,134605292315,1.87,1.87,134605292315 +일승,333430,10,8320,2,1790,27.41,16379361,9315041,30726747,16379361,27.41,175.84,53.31,53.31,129760103075,50.76,50.76,129760103075 +엘앤씨바이오,290650,11,51200,2,2250,4.60,1929017,6437591,24618850,1929017,4.60,29.96,7.84,7.84,98980374700,7.85,7.85,98980374700 +클로봇,466100,12,22750,2,700,3.17,4421159,15234256,24764639,4421159,3.17,29.02,17.85,17.85,98896768425,17.55,17.55,98896768425 +오리엔탈정공,014940,13,12080,2,1180,10.83,7706978,17329112,45573661,7706978,10.83,44.47,16.91,16.91,96008755910,17.44,17.44,96008755910 +한화엔진,082740,14,43850,5,-1250,-2.77,2015269,1381044,83447142,2015269,-2.77,145.92,2.42,2.42,89737013500,2.45,2.45,89737013500 +한화오션,042660,15,110900,3,0,0.00,785347,2083291,306413394,785347,0.00,37.70,0.26,0.26,87387619300,0.26,0.26,87387619300 +두산에너빌리티,034020,16,61000,2,100,0.16,1428539,2969015,640561146,1428539,0.16,48.11,0.22,0.22,86712407300,0.22,0.22,86712407300 +씨피시스템,413630,17,2660,2,250,10.37,31258088,20158904,36436626,31258088,10.37,155.06,85.79,85.79,83173156046,85.82,85.82,83173156046 +알테오젠,196170,18,468000,5,-10000,-2.09,172916,280547,53464968,172916,-2.09,61.64,0.32,0.32,80738343250,0.32,0.32,80738343250 +동방선기,099410,19,6130,2,1100,21.87,13060386,2921802,14000000,13060386,21.87,447.00,93.29,93.29,80174887990,93.42,93.42,80174887990 +한국선재,025550,20,4700,2,780,19.90,16680678,1563314,25514004,16680678,19.90,1067.01,65.38,65.38,76456848682,63.76,63.76,76456848682 +미투온,201490,21,6300,2,500,8.62,11879112,1283763,30390092,11879112,8.62,925.34,39.09,39.09,75062892295,39.21,39.21,75062892295 +삼현,437730,22,17520,2,2650,17.82,3854821,348624,31707567,3854821,17.82,1105.72,12.16,12.16,68842308055,12.39,12.39,68842308055 +NAVER,035420,23,229000,2,1000,0.44,298013,716688,156852638,298013,0.44,41.58,0.19,0.19,67890507000,0.19,0.19,67890507000 +뉴로핏,380550,24,14930,2,1770,13.45,4662870,790799,11554087,4662870,13.45,589.64,40.36,40.36,67322786625,39.03,39.03,67322786625 +케이에스피,073010,25,7530,2,690,10.09,8657969,6543712,40191250,8657969,10.09,132.31,21.54,21.54,66572872215,22.00,22.00,66572872215 +세진중공업,075580,26,23900,2,400,1.70,2622960,10749135,56849456,2622960,1.70,24.40,4.61,4.61,64000315800,4.71,4.71,64000315800 +미래에셋증권,006800,27,21050,2,1350,6.85,2930233,2320066,570316408,2930233,6.85,126.30,0.51,0.51,60503915400,0.50,0.50,60503915400 +TIGER 200,102110,28,44060,2,385,0.88,1366165,1411192,65850000,1366165,0.88,96.81,2.07,2.07,59917668179,2.07,2.07,59917668179 +KODEX 코스닥150레버리지,233740,29,9250,2,20,0.22,6397417,17009540,194200000,6397417,0.22,37.61,3.29,3.29,58912302719,3.28,3.28,58912302719 +TIGER 미국S&P500,360750,30,22375,5,-45,-0.20,2601058,5980121,410450000,2601058,-0.20,43.50,0.63,0.63,58225336866,0.63,0.63,58225336866 diff --git a/top30/20250909/top30-tv-20250909-112002.csv b/top30/20250909/top30-tv-20250909-112002.csv new file mode 100644 index 000000000000..4fde95b0f1f0 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,284500,2,7500,2.71,1766489,2018299,728002365,1766489,2.71,87.52,0.24,0.24,497148433500,0.24,0.24,497148433500 +삼성전자,005930,2,70800,2,700,1.00,5521979,9263135,5919637922,5521979,1.00,59.61,0.09,0.09,389484089400,0.09,0.09,389484089400 +HJ중공업,097230,3,28100,5,-1100,-3.77,9477721,18617380,83274281,9477721,-3.77,50.91,11.38,11.38,265894504275,11.36,11.36,265894504275 +KODEX 레버리지,122630,4,25730,2,450,1.78,9151460,12344004,85950000,9151460,1.78,74.14,10.65,10.65,233123497655,10.54,10.54,233123497655 +현대힘스,460930,5,30800,2,1000,3.36,6475933,4488405,35479871,6475933,3.36,144.28,18.25,18.25,207539064275,18.99,18.99,207539064275 +KODEX 200선물인버스2X,252670,6,1258,5,-21,-1.64,158009270,165742864,1268900000,158009270,-1.64,95.33,12.45,12.45,200391478888,12.55,12.55,200391478888 +이수페타시스,007660,7,72300,2,3200,4.63,2734037,4574250,73409219,2734037,4.63,59.77,3.72,3.72,193922300900,3.65,3.65,193922300900 +원익홀딩스,030530,8,11420,2,2080,22.27,13954357,2797307,77237981,13954357,22.27,498.85,18.07,18.07,150679960485,17.08,17.08,150679960485 +KODEX 200,069500,9,44060,2,415,0.95,3364310,7216048,163350000,3364310,0.95,46.62,2.06,2.06,147480278550,2.05,2.05,147480278550 +일승,333430,10,8400,2,1870,28.64,17490136,9315041,30726747,17490136,28.64,187.76,56.92,56.92,139029175825,53.87,53.87,139029175825 +클로봇,466100,11,23150,2,1100,4.99,5549597,15234256,24764639,5549597,4.99,36.43,22.41,22.41,124906515100,21.79,21.79,124906515100 +엘앤씨바이오,290650,12,51300,2,2350,4.80,1958295,6437591,24618850,1958295,4.80,30.42,7.95,7.95,100485630600,7.96,7.96,100485630600 +오리엔탈정공,014940,13,12000,2,1100,10.09,7873705,17329112,45573661,7873705,10.09,45.44,17.28,17.28,98010830770,17.92,17.92,98010830770 +한화엔진,082740,14,43650,5,-1450,-3.22,2062876,1381044,83447142,2062876,-3.22,149.37,2.47,2.47,91821790175,2.52,2.52,91821790175 +두산에너빌리티,034020,15,61100,2,200,0.33,1487856,2969015,640561146,1487856,0.33,50.11,0.23,0.23,90337523550,0.23,0.23,90337523550 +한화오션,042660,16,110900,3,0,0.00,809688,2083291,306413394,809688,0.00,38.87,0.26,0.26,90088870150,0.27,0.27,90088870150 +씨피시스템,413630,17,2630,2,220,9.13,31886140,20158904,36436626,31886140,9.13,158.17,87.51,87.51,84833764143,88.53,88.53,84833764143 +동방선기,099410,18,6130,2,1100,21.87,13767793,2921802,14000000,13767793,21.87,471.21,98.34,98.34,84478367580,98.44,98.44,84478367580 +알테오젠,196170,19,469500,5,-8500,-1.78,177185,280547,53464968,177185,-1.78,63.16,0.33,0.33,82740037750,0.33,0.33,82740037750 +한국선재,025550,20,4690,2,770,19.64,17918199,1563314,25514004,17918199,19.64,1146.17,70.23,70.23,82206653312,68.70,68.70,82206653312 +미투온,201490,21,6290,2,490,8.45,12033724,1283763,30390092,12033724,8.45,937.38,39.60,39.60,76034081075,39.78,39.78,76034081075 +NAVER,035420,22,229750,2,1750,0.77,332402,716688,156852638,332402,0.77,46.38,0.21,0.21,75774283250,0.21,0.21,75774283250 +삼현,437730,23,17720,2,2850,19.17,4192094,348624,31707567,4192094,19.17,1202.47,13.22,13.22,74863848855,13.32,13.32,74863848855 +뉴로핏,380550,24,14560,2,1400,10.64,5109500,790799,11554087,5109500,10.64,646.12,44.22,44.22,73939015530,43.95,43.95,73939015530 +케이에스피,073010,25,7530,2,690,10.09,8868290,6543712,40191250,8868290,10.09,135.52,22.07,22.07,68150857135,22.52,22.52,68150857135 +세진중공업,075580,26,23850,2,350,1.49,2700768,10749135,56849456,2700768,1.49,25.13,4.75,4.75,65852492875,4.86,4.86,65852492875 +TIGER 200,102110,27,44080,2,405,0.93,1431506,1411192,65850000,1431506,0.93,101.44,2.17,2.17,62796423012,2.16,2.16,62796423012 +미래에셋증권,006800,28,21150,2,1450,7.36,3005831,2320066,570316408,3005831,7.36,129.56,0.53,0.53,62098218975,0.51,0.51,62098218975 +KODEX 코스닥150레버리지,233740,29,9260,2,30,0.33,6718572,17009540,194200000,6718572,0.33,39.50,3.46,3.46,61884664855,3.44,3.44,61884664855 +TIGER 미국S&P500,360750,30,22377,5,-43,-0.19,2758936,5980121,410450000,2758936,-0.19,46.14,0.67,0.67,61758248381,0.67,0.67,61758248381 diff --git a/top30/20250909/top30-tv-20250909-113002.csv b/top30/20250909/top30-tv-20250909-113002.csv new file mode 100644 index 000000000000..bd26b56b8b59 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,285000,2,8000,2.89,1813526,2018299,728002365,1813526,2.89,89.85,0.25,0.25,510535951750,0.25,0.25,510535951750 +삼성전자,005930,2,70800,2,700,1.00,5696118,9263135,5919637922,5696118,1.00,61.49,0.10,0.10,401813101250,0.10,0.10,401813101250 +HJ중공업,097230,3,28000,5,-1200,-4.11,9598662,18617380,83274281,9598662,-4.11,51.56,11.53,11.53,269273775325,11.55,11.55,269273775325 +KODEX 레버리지,122630,4,25770,2,490,1.94,9534667,12344004,85950000,9534667,1.94,77.24,11.09,11.09,242988607080,10.97,10.97,242988607080 +KODEX 200선물인버스2X,252670,5,1256,5,-23,-1.80,165752224,165742864,1268900000,165752224,-1.80,100.01,13.06,13.06,210123095828,13.18,13.18,210123095828 +이수페타시스,007660,6,72800,2,3700,5.35,2956372,4574250,73409219,2956372,5.35,64.63,4.03,4.03,210068446600,3.93,3.93,210068446600 +현대힘스,460930,7,31000,2,1200,4.03,6513583,4488405,35479871,6513583,4.03,145.12,18.36,18.36,208701635200,18.98,18.98,208701635200 +KODEX 200,069500,8,44095,2,450,1.03,3541154,7216048,163350000,3541154,1.03,49.07,2.17,2.17,155272767795,2.16,2.16,155272767795 +원익홀딩스,030530,9,11340,2,2000,21.41,14195239,2797307,77237981,14195239,21.41,507.46,18.38,18.38,153408614990,17.51,17.51,153408614990 +일승,333430,10,8480,1,1950,29.86,18252155,9315041,30726747,18252155,29.86,195.94,59.40,59.40,145481109365,55.83,55.83,145481109365 +클로봇,466100,11,23050,2,1000,4.54,5937665,15234256,24764639,5937665,4.54,38.98,23.98,23.98,133850321550,23.45,23.45,133850321550 +엘앤씨바이오,290650,12,51200,2,2250,4.60,1975317,6437591,24618850,1975317,4.60,30.68,8.02,8.02,101358732500,8.04,8.04,101358732500 +두산에너빌리티,034020,13,61200,2,300,0.49,1629773,2969015,640561146,1629773,0.49,54.89,0.25,0.25,99027153750,0.25,0.25,99027153750 +오리엔탈정공,014940,14,12010,2,1110,10.18,7950227,17329112,45573661,7950227,10.18,45.88,17.44,17.44,98929753860,18.07,18.07,98929753860 +한화엔진,082740,15,43950,5,-1150,-2.55,2092509,1381044,83447142,2092509,-2.55,151.52,2.51,2.51,93121354350,2.54,2.54,93121354350 +한화오션,042660,16,111200,2,300,0.27,829594,2083291,306413394,829594,0.27,39.82,0.27,0.27,92299137700,0.27,0.27,92299137700 +알테오젠,196170,17,470500,5,-7500,-1.57,187397,280547,53464968,187397,-1.57,66.80,0.35,0.35,87547004500,0.35,0.35,87547004500 +동방선기,099410,18,6130,2,1100,21.87,14095799,2921802,14000000,14095799,21.87,482.44,100.68,100.68,86495353650,100.79,100.79,86495353650 +한국선재,025550,19,4640,2,720,18.37,18804901,1563314,25514004,18804901,18.37,1202.89,73.70,73.70,86367764213,72.96,72.96,86367764213 +씨피시스템,413630,20,2630,2,220,9.13,32162095,20158904,36436626,32162095,9.13,159.54,88.27,88.27,85562539385,89.29,89.29,85562539385 +NAVER,035420,21,230500,2,2500,1.10,369682,716688,156852638,369682,1.10,51.58,0.24,0.24,84347988750,0.23,0.23,84347988750 +미투온,201490,22,6300,2,500,8.62,12208464,1283763,30390092,12208464,8.62,950.99,40.17,40.17,77132203720,40.29,40.29,77132203720 +뉴로핏,380550,23,14720,2,1560,11.85,5319783,790799,11554087,5319783,11.85,672.71,46.04,46.04,77028752175,45.29,45.29,77028752175 +삼현,437730,24,17730,2,2860,19.23,4263719,348624,31707567,4263719,19.23,1223.01,13.45,13.45,76133056445,13.54,13.54,76133056445 +보성파워텍,006910,25,4400,2,445,11.25,16456118,2272404,49129824,16456118,11.25,724.17,33.50,33.50,69573061537,32.18,32.18,69573061537 +케이에스피,073010,26,7530,2,690,10.09,8966409,6543712,40191250,8966409,10.09,137.02,22.31,22.31,68888733225,22.76,22.76,68888733225 +TIGER 미국S&P500,360750,27,22395,5,-25,-0.11,3008139,5980121,410450000,3008139,-0.11,50.30,0.73,0.73,67336854769,0.73,0.73,67336854769 +세진중공업,075580,28,23850,2,350,1.49,2727273,10749135,56849456,2727273,1.49,25.37,4.80,4.80,66485535225,4.90,4.90,66485535225 +미래에셋증권,006800,29,21300,2,1600,8.12,3187310,2320066,570316408,3187310,8.12,137.38,0.56,0.56,65949226925,0.54,0.54,65949226925 +KODEX 코스닥150레버리지,233740,30,9275,2,45,0.49,7061779,17009540,194200000,7061779,0.49,41.52,3.64,3.64,65065791469,3.61,3.61,65065791469 diff --git a/top30/20250909/top30-tv-20250909-114002.csv b/top30/20250909/top30-tv-20250909-114002.csv new file mode 100644 index 000000000000..aa0a8ede5a87 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,285000,2,8000,2.89,1861598,2018299,728002365,1861598,2.89,92.24,0.26,0.26,524233598250,0.25,0.25,524233598250 +삼성전자,005930,2,70900,2,800,1.14,5776522,9263135,5919637922,5776522,1.14,62.36,0.10,0.10,407512499450,0.10,0.10,407512499450 +HJ중공업,097230,3,28100,5,-1100,-3.77,9675045,18617380,83274281,9675045,-3.77,51.97,11.62,11.62,271412064850,11.60,11.60,271412064850 +KODEX 레버리지,122630,4,25765,2,485,1.92,9718753,12344004,85950000,9718753,1.92,78.73,11.31,11.31,247732088416,11.19,11.19,247732088416 +KODEX 200선물인버스2X,252670,5,1256,5,-23,-1.80,170931252,165742864,1268900000,170931252,-1.80,103.13,13.47,13.47,216626860579,13.59,13.59,216626860579 +이수페타시스,007660,6,72800,2,3700,5.35,3037015,4574250,73409219,3037015,5.35,66.39,4.14,4.14,215918874200,4.04,4.04,215918874200 +현대힘스,460930,7,30950,2,1150,3.86,6548529,4488405,35479871,6548529,3.86,145.90,18.46,18.46,209782752450,19.10,19.10,209782752450 +KODEX 200,069500,8,44095,2,450,1.03,3689353,7216048,163350000,3689353,1.03,51.13,2.26,2.26,161807295882,2.25,2.25,161807295882 +원익홀딩스,030530,9,11350,2,2010,21.52,14405432,2797307,77237981,14405432,21.52,514.98,18.65,18.65,155800483330,17.77,17.77,155800483330 +일승,333430,10,8480,1,1950,29.86,18276077,9315041,30726747,18276077,29.86,196.20,59.48,59.48,145683967925,55.91,55.91,145683967925 +클로봇,466100,11,22900,2,850,3.85,6423982,15234256,24764639,6423982,3.85,42.17,25.94,25.94,145101805675,25.59,25.59,145101805675 +엘앤씨바이오,290650,12,51400,2,2450,5.01,2008716,6437591,24618850,2008716,5.01,31.20,8.16,8.16,103073751000,8.15,8.15,103073751000 +두산에너빌리티,034020,13,61100,2,200,0.33,1662445,2969015,640561146,1662445,0.33,55.99,0.26,0.26,101026912400,0.26,0.26,101026912400 +오리엔탈정공,014940,14,12050,2,1150,10.55,8005442,17329112,45573661,8005442,10.55,46.20,17.57,17.57,99595483060,18.14,18.14,99595483060 +한화오션,042660,15,111100,2,200,0.18,849409,2083291,306413394,849409,0.18,40.77,0.28,0.28,94502084650,0.28,0.28,94502084650 +한화엔진,082740,16,43900,5,-1200,-2.66,2120018,1381044,83447142,2120018,-2.66,153.51,2.54,2.54,94330367100,2.57,2.57,94330367100 +뉴로핏,380550,17,15350,2,2190,16.64,6141973,790799,11554087,6141973,16.64,776.68,53.16,53.16,89468762695,50.45,50.45,89468762695 +알테오젠,196170,18,470500,5,-7500,-1.57,191097,280547,53464968,191097,-1.57,68.12,0.36,0.36,89287916250,0.35,0.35,89287916250 +한국선재,025550,19,4645,2,725,18.49,19104582,1563314,25514004,19104582,18.49,1222.06,74.88,74.88,87758451118,74.05,74.05,87758451118 +NAVER,035420,20,230000,2,2000,0.88,384049,716688,156852638,384049,0.88,53.59,0.24,0.24,87653983750,0.24,0.24,87653983750 +동방선기,099410,21,6180,2,1150,22.86,14240103,2921802,14000000,14240103,22.86,487.37,101.72,101.72,87383427365,101.00,101.00,87383427365 +씨피시스템,413630,22,2620,2,210,8.71,32488960,20158904,36436626,32488960,8.71,161.16,89.17,89.17,86423587404,90.53,90.53,86423587404 +보성파워텍,006910,23,4275,2,320,8.09,19363593,2272404,49129824,19363593,8.09,852.12,39.41,39.41,82167943594,39.12,39.12,82167943594 +미투온,201490,24,6320,2,520,8.97,12305504,1283763,30390092,12305504,8.97,958.55,40.49,40.49,77744735375,40.48,40.48,77744735375 +삼현,437730,25,17520,2,2650,17.82,4339009,348624,31707567,4339009,17.82,1244.61,13.68,13.68,77459088850,13.94,13.94,77459088850 +케이에스피,073010,26,7530,2,690,10.09,9059736,6543712,40191250,9059736,10.09,138.45,22.54,22.54,69587939430,22.99,22.99,69587939430 +KODEX 코스닥150레버리지,233740,27,9285,2,55,0.60,7448089,17009540,194200000,7448089,0.60,43.79,3.84,3.84,68651470989,3.81,3.81,68651470989 +TIGER 미국S&P500,360750,28,22410,5,-10,-0.04,3063061,5980121,410450000,3063061,-0.04,51.22,0.75,0.75,68567232184,0.75,0.75,68567232184 +미래에셋증권,006800,29,21275,2,1575,7.99,3257228,2320066,570316408,3257228,7.99,140.39,0.57,0.57,67433866500,0.56,0.56,67433866500 +세진중공업,075580,30,23850,2,350,1.49,2762928,10749135,56849456,2762928,1.49,25.70,4.86,4.86,67335581850,4.97,4.97,67335581850 diff --git a/top30/20250909/top30-tv-20250909-115002.csv b/top30/20250909/top30-tv-20250909-115002.csv new file mode 100644 index 000000000000..1135e5b8f44b --- /dev/null +++ b/top30/20250909/top30-tv-20250909-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,284500,2,7500,2.71,1898623,2018299,728002365,1898623,2.71,94.07,0.26,0.26,534783027500,0.26,0.26,534783027500 +삼성전자,005930,2,70900,2,800,1.14,6110489,9263135,5919637922,6110489,1.14,65.97,0.10,0.10,431190266400,0.10,0.10,431190266400 +HJ중공업,097230,3,28150,5,-1050,-3.60,9746873,18617380,83274281,9746873,-3.60,52.35,11.70,11.70,273426643475,11.66,11.66,273426643475 +KODEX 레버리지,122630,4,25810,2,530,2.10,10257446,12344004,85950000,10257446,2.10,83.10,11.93,11.93,261625983600,11.79,11.79,261625983600 +KODEX 200선물인버스2X,252670,5,1255,5,-24,-1.88,178172093,165742864,1268900000,178172093,-1.88,107.50,14.04,14.04,225715280862,14.17,14.17,225715280862 +이수페타시스,007660,6,72000,2,2900,4.20,3122301,4574250,73409219,3122301,4.20,68.26,4.25,4.25,222098765950,4.20,4.20,222098765950 +현대힘스,460930,7,31100,2,1300,4.36,6569079,4488405,35479871,6569079,4.36,146.36,18.51,18.51,210419572300,19.07,19.07,210419572300 +KODEX 200,069500,8,44125,2,480,1.10,3847545,7216048,163350000,3847545,1.10,53.32,2.36,2.36,168784837811,2.34,2.34,168784837811 +원익홀딩스,030530,9,11290,2,1950,20.88,14541547,2797307,77237981,14541547,20.88,519.84,18.83,18.83,157338557345,18.04,18.04,157338557345 +클로봇,466100,10,22950,2,900,4.08,6600144,15234256,24764639,6600144,4.08,43.32,26.65,26.65,149136747375,26.24,26.24,149136747375 +일승,333430,11,8480,1,1950,29.86,18294954,9315041,30726747,18294954,29.86,196.40,59.54,59.54,145844044885,55.97,55.97,145844044885 +뉴로핏,380550,12,15630,2,2470,18.77,7328592,790799,11554087,7328592,18.77,926.73,63.43,63.43,108008531395,59.81,59.81,108008531395 +NAVER,035420,13,231500,2,3500,1.54,458582,716688,156852638,458582,1.54,63.99,0.29,0.29,104895848500,0.29,0.29,104895848500 +엘앤씨바이오,290650,14,51400,2,2450,5.01,2033456,6437591,24618850,2033456,5.01,31.59,8.26,8.26,104344102550,8.25,8.25,104344102550 +두산에너빌리티,034020,15,61200,2,300,0.49,1710434,2969015,640561146,1710434,0.49,57.61,0.27,0.27,103958442400,0.27,0.27,103958442400 +오리엔탈정공,014940,16,12160,2,1260,11.56,8095375,17329112,45573661,8095375,11.56,46.72,17.76,17.76,100686857235,18.17,18.17,100686857235 +한화오션,042660,17,111000,2,100,0.09,860326,2083291,306413394,860326,0.09,41.30,0.28,0.28,95714551500,0.28,0.28,95714551500 +한화엔진,082740,18,43750,5,-1350,-2.99,2140761,1381044,83447142,2140761,-2.99,155.01,2.57,2.57,95240385825,2.61,2.61,95240385825 +알테오젠,196170,19,469000,5,-9000,-1.88,196152,280547,53464968,196152,-1.88,69.92,0.37,0.37,91663323750,0.37,0.37,91663323750 +한국선재,025550,20,4635,2,715,18.24,19419973,1563314,25514004,19419973,18.24,1242.23,76.11,76.11,89220814972,75.45,75.45,89220814972 +동방선기,099410,21,6160,2,1130,22.47,14354699,2921802,14000000,14354699,22.47,491.30,102.53,102.53,88088903680,102.14,102.14,88088903680 +씨피시스템,413630,22,2665,2,255,10.58,33010051,20158904,36436626,33010051,10.58,163.75,90.60,90.60,87803706299,90.42,90.42,87803706299 +보성파워텍,006910,23,4265,2,310,7.84,20449332,2272404,49129824,20449332,7.84,899.90,41.62,41.62,86799417740,41.42,41.42,86799417740 +미투온,201490,24,6450,2,650,11.21,12983428,1283763,30390092,12983428,11.21,1011.36,42.72,42.72,82095514030,41.88,41.88,82095514030 +삼현,437730,25,17640,2,2770,18.63,4362862,348624,31707567,4362862,18.63,1251.45,13.76,13.76,77878293200,13.92,13.92,77878293200 +TIGER 미국S&P500,360750,26,22410,5,-10,-0.04,3337204,5980121,410450000,3337204,-0.04,55.80,0.81,0.81,74709992683,0.81,0.81,74709992683 +KODEX 코스닥150레버리지,233740,27,9260,2,30,0.33,7650647,17009540,194200000,7650647,0.33,44.98,3.94,3.94,70528532661,3.92,3.92,70528532661 +케이에스피,073010,28,7530,2,690,10.09,9105780,6543712,40191250,9105780,10.09,139.15,22.66,22.66,69934622030,23.11,23.11,69934622030 +미래에셋증권,006800,29,21300,2,1600,8.12,3370580,2320066,570316408,3370580,8.12,145.28,0.59,0.59,69845392850,0.57,0.57,69845392850 +세진중공업,075580,30,23900,2,400,1.70,2788545,10749135,56849456,2788545,1.70,25.94,4.91,4.91,67946977200,5.00,5.00,67946977200 diff --git a/top30/20250909/top30-tv-20250909-120001.csv b/top30/20250909/top30-tv-20250909-120001.csv new file mode 100644 index 000000000000..3617d4c67ba2 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,285000,2,8000,2.89,2022041,2018299,728002365,2022041,2.89,100.19,0.28,0.28,569955896000,0.27,0.27,569955896000 +삼성전자,005930,2,70950,2,850,1.21,6307724,9263135,5919637922,6307724,1.21,68.09,0.11,0.11,445182320950,0.11,0.11,445182320950 +KODEX 레버리지,122630,3,25865,2,585,2.31,10953865,12344004,85950000,10953865,2.31,88.74,12.74,12.74,279630413301,12.58,12.58,279630413301 +HJ중공업,097230,4,28100,5,-1100,-3.77,9800690,18617380,83274281,9800690,-3.77,52.64,11.77,11.77,274939637800,11.75,11.75,274939637800 +KODEX 200선물인버스2X,252670,5,1251,5,-28,-2.19,189575562,165742864,1268900000,189575562,-2.19,114.38,14.94,14.94,239996601472,15.12,15.12,239996601472 +이수페타시스,007660,6,72300,2,3200,4.63,3167718,4574250,73409219,3167718,4.63,69.25,4.32,4.32,225375324350,4.25,4.25,225375324350 +현대힘스,460930,7,30900,2,1100,3.69,6595762,4488405,35479871,6595762,3.69,146.95,18.59,18.59,211246697300,19.27,19.27,211246697300 +KODEX 200,069500,8,44190,2,545,1.25,4142185,7216048,163350000,4142185,1.25,57.40,2.54,2.54,181802189801,2.52,2.52,181802189801 +원익홀딩스,030530,9,11420,2,2080,22.27,14793267,2797307,77237981,14793267,22.27,528.84,19.15,19.15,160214045590,18.16,18.16,160214045590 +클로봇,466100,10,22825,2,775,3.51,6673493,15234256,24764639,6673493,3.51,43.81,26.95,26.95,150816204550,26.68,26.68,150816204550 +일승,333430,11,8480,1,1950,29.86,18309940,9315041,30726747,18309940,29.86,196.56,59.59,59.59,145971126165,56.02,56.02,145971126165 +뉴로핏,380550,12,15440,2,2280,17.33,7746024,790799,11554087,7746024,17.33,979.52,67.04,67.04,114507486645,64.19,64.19,114507486645 +NAVER,035420,13,232000,2,4000,1.75,488063,716688,156852638,488063,1.75,68.10,0.31,0.31,111728076500,0.31,0.31,111728076500 +두산에너빌리티,034020,14,61200,2,300,0.49,1776399,2969015,640561146,1776399,0.49,59.83,0.28,0.28,107994978250,0.28,0.28,107994978250 +엘앤씨바이오,290650,15,51300,2,2350,4.80,2059483,6437591,24618850,2059483,4.80,31.99,8.37,8.37,105679515750,8.37,8.37,105679515750 +오리엔탈정공,014940,16,12080,2,1180,10.83,8169733,17329112,45573661,8169733,10.83,47.14,17.93,17.93,101587541300,18.45,18.45,101587541300 +한화오션,042660,17,111300,2,400,0.36,885726,2083291,306413394,885726,0.36,42.52,0.29,0.29,98536857000,0.29,0.29,98536857000 +한화엔진,082740,18,43650,5,-1450,-3.22,2172809,1381044,83447142,2172809,-3.22,157.33,2.60,2.60,96641286025,2.65,2.65,96641286025 +알테오젠,196170,19,470000,5,-8000,-1.67,199194,280547,53464968,199194,-1.67,71.00,0.37,0.37,93091706500,0.37,0.37,93091706500 +보성파워텍,006910,20,4285,2,330,8.34,21785109,2272404,49129824,21785109,8.34,958.68,44.34,44.34,92553897795,43.96,43.96,92553897795 +한국선재,025550,21,4585,2,665,16.96,19967814,1563314,25514004,19967814,16.96,1277.27,78.26,78.26,91732466571,78.42,78.42,91732466571 +씨피시스템,413630,22,2630,2,220,9.13,33394767,20158904,36436626,33394767,9.13,165.66,91.65,91.65,88826024826,92.69,92.69,88826024826 +동방선기,099410,23,6120,2,1090,21.67,14447147,2921802,14000000,14447147,21.67,494.46,103.19,103.19,88654938620,103.47,103.47,88654938620 +미투온,201490,24,6360,2,560,9.66,13672152,1283763,30390092,13672152,9.66,1065.01,44.99,44.99,86528769165,44.77,44.77,86528769165 +TIGER 미국S&P500,360750,25,22410,5,-10,-0.04,3642607,5980121,410450000,3642607,-0.04,60.91,0.89,0.89,81553551955,0.89,0.89,81553551955 +삼현,437730,26,17600,2,2730,18.36,4394374,348624,31707567,4394374,18.36,1260.49,13.86,13.86,78432371560,14.05,14.05,78432371560 +미래에셋증권,006800,27,21450,2,1750,8.88,3560783,2320066,570316408,3560783,8.88,153.48,0.62,0.62,73919469650,0.60,0.60,73919469650 +KODEX 코스닥150레버리지,233740,28,9275,2,45,0.49,7829213,17009540,194200000,7829213,0.49,46.03,4.03,4.03,72183550945,4.01,4.01,72183550945 +KODEX 인버스,114800,29,3415,5,-45,-1.30,20955173,21605944,217700000,20955173,-1.30,96.99,9.63,9.63,72019314508,9.69,9.69,72019314508 +케이에스피,073010,30,7510,2,670,9.80,9164317,6543712,40191250,9164317,9.80,140.05,22.80,22.80,70372808035,23.31,23.31,70372808035 diff --git a/top30/20250909/top30-tv-20250909-121001.csv b/top30/20250909/top30-tv-20250909-121001.csv new file mode 100644 index 000000000000..60547d20d3a0 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,284000,2,7000,2.53,2059262,2018299,728002365,2059262,2.53,102.03,0.28,0.28,580529320750,0.28,0.28,580529320750 +삼성전자,005930,2,70900,2,800,1.14,6414060,9263135,5919637922,6414060,1.14,69.24,0.11,0.11,452725803550,0.11,0.11,452725803550 +KODEX 레버리지,122630,3,25835,2,555,2.20,11125573,12344004,85950000,11125573,2.20,90.13,12.94,12.94,284069385129,12.79,12.79,284069385129 +HJ중공업,097230,4,28150,5,-1050,-3.60,9831599,18617380,83274281,9831599,-3.60,52.81,11.81,11.81,275808830950,11.77,11.77,275808830950 +KODEX 200선물인버스2X,252670,5,1252,5,-27,-2.11,197776887,165742864,1268900000,197776887,-2.11,119.33,15.59,15.59,250259322691,15.75,15.75,250259322691 +이수페타시스,007660,6,72250,2,3150,4.56,3212541,4574250,73409219,3212541,4.56,70.23,4.38,4.38,228602893300,4.31,4.31,228602893300 +현대힘스,460930,7,31100,2,1300,4.36,6623226,4488405,35479871,6623226,4.36,147.56,18.67,18.67,212101052975,19.22,19.22,212101052975 +KODEX 200,069500,8,44155,2,510,1.17,4279263,7216048,163350000,4279263,1.17,59.30,2.62,2.62,187856610211,2.60,2.60,187856610211 +원익홀딩스,030530,9,11410,2,2070,22.16,15009908,2797307,77237981,15009908,22.16,536.58,19.43,19.43,162689025260,18.46,18.46,162689025260 +클로봇,466100,10,22750,2,700,3.17,6733343,15234256,24764639,6733343,3.17,44.20,27.19,27.19,152182186600,27.01,27.01,152182186600 +일승,333430,11,8480,1,1950,29.86,18318592,9315041,30726747,18318592,29.86,196.66,59.62,59.62,146044495125,56.05,56.05,146044495125 +뉴로핏,380550,12,15790,2,2630,19.98,8394634,790799,11554087,8394634,19.98,1061.54,72.66,72.66,124718001740,68.36,68.36,124718001740 +NAVER,035420,13,231500,2,3500,1.54,504434,716688,156852638,504434,1.54,70.38,0.32,0.32,115515963750,0.32,0.32,115515963750 +두산에너빌리티,034020,14,61200,2,300,0.49,1822340,2969015,640561146,1822340,0.49,61.38,0.28,0.28,110805979250,0.28,0.28,110805979250 +엘앤씨바이오,290650,15,51600,2,2650,5.41,2086867,6437591,24618850,2086867,5.41,32.42,8.48,8.48,107088646500,8.43,8.43,107088646500 +오리엔탈정공,014940,16,12090,2,1190,10.92,8220480,17329112,45573661,8220480,10.92,47.44,18.04,18.04,102202483505,18.55,18.55,102202483505 +한화오션,042660,17,110900,3,0,0.00,917621,2083291,306413394,917621,0.00,44.05,0.30,0.30,102080698550,0.30,0.30,102080698550 +한화엔진,082740,18,43800,5,-1300,-2.88,2191935,1381044,83447142,2191935,-2.88,158.72,2.63,2.63,97477706450,2.67,2.67,97477706450 +보성파워텍,006910,19,4295,2,340,8.60,22533807,2272404,49129824,22533807,8.60,991.63,45.87,45.87,95776692572,45.39,45.39,95776692572 +알테오젠,196170,20,469000,5,-9000,-1.88,200646,280547,53464968,200646,-1.88,71.52,0.38,0.38,93773576250,0.37,0.37,93773576250 +한국선재,025550,21,4550,2,630,16.07,20174620,1563314,25514004,20174620,16.07,1290.50,79.07,79.07,92676510819,79.83,79.83,92676510819 +씨피시스템,413630,22,2655,2,245,10.17,33659398,20158904,36436626,33659398,10.17,166.97,92.38,92.38,89522734257,92.54,92.54,89522734257 +동방선기,099410,23,6150,2,1120,22.27,14503147,2921802,14000000,14503147,22.27,496.38,103.59,103.59,88998730705,103.37,103.37,88998730705 +미투온,201490,24,6450,2,650,11.21,13893945,1283763,30390092,13893945,11.21,1082.28,45.72,45.72,87948864310,44.87,44.87,87948864310 +TIGER 미국S&P500,360750,25,22420,3,0,0.00,3839024,5980121,410450000,3839024,0.00,64.20,0.94,0.94,85955585996,0.93,0.93,85955585996 +삼현,437730,26,17540,2,2670,17.96,4422780,348624,31707567,4422780,17.96,1268.64,13.95,13.95,78932060900,14.19,14.19,78932060900 +미래에셋증권,006800,27,21475,2,1775,9.01,3626400,2320066,570316408,3626400,9.01,156.31,0.64,0.64,75328186600,0.62,0.62,75328186600 +KODEX 인버스,114800,28,3420,5,-40,-1.16,21653336,21605944,217700000,21653336,-1.16,100.22,9.95,9.95,74403677121,9.99,9.99,74403677121 +KODEX 코스닥150레버리지,233740,29,9260,2,30,0.33,7921361,17009540,194200000,7921361,0.33,46.57,4.08,4.08,73037159655,4.06,4.06,73037159655 +TIGER 200,102110,30,44180,2,505,1.16,1621791,1411192,65850000,1621791,1.16,114.92,2.46,2.46,71196266644,2.45,2.45,71196266644 diff --git a/top30/20250909/top30-tv-20250909-122002.csv b/top30/20250909/top30-tv-20250909-122002.csv new file mode 100644 index 000000000000..64262eefca41 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,284000,2,7000,2.53,2104209,2018299,728002365,2104209,2.53,104.26,0.29,0.29,593294638250,0.29,0.29,593294638250 +삼성전자,005930,2,70950,2,850,1.21,6551572,9263135,5919637922,6551572,1.21,70.73,0.11,0.11,462487343050,0.11,0.11,462487343050 +KODEX 레버리지,122630,3,25870,2,590,2.33,11359232,12344004,85950000,11359232,2.33,92.02,13.22,13.22,290113881387,13.05,13.05,290113881387 +HJ중공업,097230,4,28000,5,-1200,-4.11,9887193,18617380,83274281,9887193,-4.11,53.11,11.87,11.87,277369488325,11.90,11.90,277369488325 +KODEX 200선물인버스2X,252670,5,1251,5,-28,-2.19,205241342,165742864,1268900000,205241342,-2.19,123.83,16.17,16.17,259592256080,16.35,16.35,259592256080 +이수페타시스,007660,6,72600,2,3500,5.07,3273749,4574250,73409219,3273749,5.07,71.57,4.46,4.46,233049012650,4.37,4.37,233049012650 +현대힘스,460930,7,31050,2,1250,4.19,6649316,4488405,35479871,6649316,4.19,148.14,18.74,18.74,212911667875,19.33,19.33,212911667875 +KODEX 200,069500,8,44185,2,540,1.24,4466216,7216048,163350000,4466216,1.24,61.89,2.73,2.73,196117484480,2.72,2.72,196117484480 +원익홀딩스,030530,9,11540,2,2200,23.55,15291479,2797307,77237981,15291479,23.55,546.65,19.80,19.80,165928954740,18.62,18.62,165928954740 +클로봇,466100,10,22850,2,800,3.63,6822091,15234256,24764639,6822091,3.63,44.78,27.55,27.55,154209705675,27.25,27.25,154209705675 +일승,333430,11,8480,1,1950,29.86,18341145,9315041,30726747,18341145,29.86,196.90,59.69,59.69,146235744565,56.12,56.12,146235744565 +뉴로핏,380550,12,15790,2,2630,19.98,8757566,790799,11554087,8757566,19.98,1107.43,75.80,75.80,130430373855,71.49,71.49,130430373855 +NAVER,035420,13,231500,2,3500,1.54,519041,716688,156852638,519041,1.54,72.42,0.33,0.33,118897720000,0.33,0.33,118897720000 +두산에너빌리티,034020,14,61200,2,300,0.49,1844828,2969015,640561146,1844828,0.49,62.14,0.29,0.29,112180498900,0.29,0.29,112180498900 +엘앤씨바이오,290650,15,51300,2,2350,4.80,2100351,6437591,24618850,2100351,4.80,32.63,8.53,8.53,107782571750,8.53,8.53,107782571750 +한화오션,042660,16,110900,3,0,0.00,939345,2083291,306413394,939345,0.00,45.09,0.31,0.31,104491952800,0.31,0.31,104491952800 +오리엔탈정공,014940,17,12030,2,1130,10.37,8273193,17329112,45573661,8273193,10.37,47.74,18.15,18.15,102837790750,18.76,18.76,102837790750 +보성파워텍,006910,18,4215,2,260,6.57,23971240,2272404,49129824,23971240,6.57,1054.88,48.79,48.79,101853427424,49.19,49.19,101853427424 +한화엔진,082740,19,43850,5,-1250,-2.77,2208899,1381044,83447142,2208899,-2.77,159.94,2.65,2.65,98221997450,2.68,2.68,98221997450 +미투온,201490,20,6420,2,620,10.69,15308276,1283763,30390092,15308276,10.69,1192.45,50.37,50.37,97104276025,49.77,49.77,97104276025 +알테오젠,196170,21,470500,5,-7500,-1.57,205112,280547,53464968,205112,-1.57,73.11,0.38,0.38,95874060500,0.38,0.38,95874060500 +한국선재,025550,22,4570,2,650,16.58,20431127,1563314,25514004,20431127,16.58,1306.91,80.08,80.08,93841826699,80.48,80.48,93841826699 +TIGER 미국S&P500,360750,23,22425,2,5,0.02,4084358,5980121,410450000,4084358,0.02,68.30,1.00,1.00,91454773505,0.99,0.99,91454773505 +씨피시스템,413630,24,2635,2,225,9.34,33806692,20158904,36436626,33806692,9.34,167.70,92.78,92.78,89911029849,93.65,93.65,89911029849 +동방선기,099410,25,6130,2,1100,21.87,14552832,2921802,14000000,14552832,21.87,498.08,103.95,103.95,89303104330,104.06,104.06,89303104330 +삼현,437730,26,17600,2,2730,18.36,4444831,348624,31707567,4444831,18.36,1274.96,14.02,14.02,79319519600,14.21,14.21,79319519600 +미래에셋증권,006800,27,21250,2,1550,7.87,3755121,2320066,570316408,3755121,7.87,161.85,0.66,0.66,78074816750,0.64,0.64,78074816750 +KODEX 인버스,114800,28,3415,5,-45,-1.30,22127848,21605944,217700000,22127848,-1.30,102.42,10.16,10.16,76024166319,10.23,10.23,76024166319 +KODEX 코스닥150레버리지,233740,29,9265,2,35,0.38,8027162,17009540,194200000,8027162,0.38,47.19,4.13,4.13,74017800960,4.11,4.11,74017800960 +TIGER 200,102110,30,44195,2,520,1.19,1644068,1411192,65850000,1644068,1.19,116.50,2.50,2.50,72180960735,2.48,2.48,72180960735 diff --git a/top30/20250909/top30-tv-20250909-123002.csv b/top30/20250909/top30-tv-20250909-123002.csv new file mode 100644 index 000000000000..3e1fa7c453ee --- /dev/null +++ b/top30/20250909/top30-tv-20250909-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,284500,2,7500,2.71,2134588,2018299,728002365,2134588,2.71,105.76,0.29,0.29,601923386500,0.29,0.29,601923386500 +삼성전자,005930,2,70900,2,800,1.14,6659239,9263135,5919637922,6659239,1.14,71.89,0.11,0.11,470127550450,0.11,0.11,470127550450 +KODEX 레버리지,122630,3,25850,2,570,2.25,11511677,12344004,85950000,11511677,2.25,93.26,13.39,13.39,294054766561,13.23,13.23,294054766561 +HJ중공업,097230,4,27900,5,-1300,-4.45,10005226,18617380,83274281,10005226,-4.45,53.74,12.01,12.01,280671820625,12.08,12.08,280671820625 +KODEX 200선물인버스2X,252670,5,1252,5,-27,-2.11,208316871,165742864,1268900000,208316871,-2.11,125.69,16.42,16.42,263440265689,16.58,16.58,263440265689 +이수페타시스,007660,6,73200,2,4100,5.93,3411259,4574250,73409219,3411259,5.93,74.58,4.65,4.65,243071552300,4.52,4.52,243071552300 +현대힘스,460930,7,30700,2,900,3.02,6688178,4488405,35479871,6688178,3.02,149.01,18.85,18.85,214110844650,19.66,19.66,214110844650 +KODEX 200,069500,8,44170,2,525,1.20,4584178,7216048,163350000,4584178,1.20,63.53,2.81,2.81,201327763862,2.79,2.79,201327763862 +원익홀딩스,030530,9,11680,2,2340,25.05,15961033,2797307,77237981,15961033,25.05,570.59,20.66,20.66,173742722620,19.26,19.26,173742722620 +클로봇,466100,10,23150,2,1100,4.99,6980858,15234256,24764639,6980858,4.99,45.82,28.19,28.19,157865067350,27.54,27.54,157865067350 +일승,333430,11,8480,1,1950,29.86,18348337,9315041,30726747,18348337,29.86,196.98,59.71,59.71,146296732725,56.15,56.15,146296732725 +뉴로핏,380550,12,15680,2,2520,19.15,8982860,790799,11554087,8982860,19.15,1135.92,77.75,77.75,133951973055,73.94,73.94,133951973055 +NAVER,035420,13,231000,2,3000,1.32,532608,716688,156852638,532608,1.32,74.32,0.34,0.34,122037879000,0.34,0.34,122037879000 +두산에너빌리티,034020,14,61100,2,200,0.33,1880005,2969015,640561146,1880005,0.33,63.32,0.29,0.29,114330096350,0.29,0.29,114330096350 +엘앤씨바이오,290650,15,51100,2,2150,4.39,2119131,6437591,24618850,2119131,4.39,32.92,8.61,8.61,108743298050,8.64,8.64,108743298050 +한화오션,042660,16,110900,3,0,0.00,947893,2083291,306413394,947893,0.00,45.50,0.31,0.31,105440349750,0.31,0.31,105440349750 +오리엔탈정공,014940,17,11880,2,980,8.99,8487151,17329112,45573661,8487151,8.99,48.98,18.62,18.62,105392573970,19.47,19.47,105392573970 +보성파워텍,006910,18,4180,2,225,5.69,24514664,2272404,49129824,24514664,5.69,1078.80,49.90,49.90,104130541917,50.71,50.71,104130541917 +한화엔진,082740,19,43800,5,-1300,-2.88,2225136,1381044,83447142,2225136,-2.88,161.12,2.67,2.67,98933875700,2.71,2.71,98933875700 +미투온,201490,20,6400,2,600,10.34,15523176,1283763,30390092,15523176,10.34,1209.19,51.08,51.08,98475173595,50.63,50.63,98475173595 +TIGER 미국S&P500,360750,21,22455,2,35,0.16,4371217,5980121,410450000,4371217,0.16,73.10,1.06,1.06,97892067697,1.06,1.06,97892067697 +알테오젠,196170,22,470500,5,-7500,-1.57,207311,280547,53464968,207311,-1.57,73.90,0.39,0.39,96909721500,0.39,0.39,96909721500 +한국선재,025550,23,4600,2,680,17.35,20713430,1563314,25514004,20713430,17.35,1324.97,81.18,81.18,95130780659,81.06,81.06,95130780659 +씨피시스템,413630,24,2710,2,300,12.45,34644187,20158904,36436626,34644187,12.45,171.86,95.08,95.08,92169855939,93.34,93.34,92169855939 +동방선기,099410,25,6160,2,1130,22.47,14618438,2921802,14000000,14618438,22.47,500.32,104.42,104.42,89705592190,104.02,104.02,89705592190 +TIGER 200,102110,26,44190,2,515,1.18,1895330,1411192,65850000,1895330,1.18,134.31,2.88,2.88,83283177483,2.86,2.86,83283177483 +삼현,437730,27,17580,2,2710,18.22,4458859,348624,31707567,4458859,18.22,1278.99,14.06,14.06,79566058325,14.27,14.27,79566058325 +미래에셋증권,006800,28,21300,2,1600,8.12,3818685,2320066,570316408,3818685,8.12,164.59,0.67,0.67,79427872575,0.65,0.65,79427872575 +KODEX 인버스,114800,29,3415,5,-45,-1.30,22379604,21605944,217700000,22379604,-1.30,103.58,10.28,10.28,76884196655,10.34,10.34,76884196655 +KODEX 코스닥150레버리지,233740,30,9270,2,40,0.43,8092774,17009540,194200000,8092774,0.43,47.58,4.17,4.17,74626037804,4.15,4.15,74626037804 diff --git a/top30/20250909/top30-tv-20250909-124001.csv b/top30/20250909/top30-tv-20250909-124001.csv new file mode 100644 index 000000000000..0d6aa2eae18f --- /dev/null +++ b/top30/20250909/top30-tv-20250909-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,285000,2,8000,2.89,2180435,2018299,728002365,2180435,2.89,108.03,0.30,0.30,614971360000,0.30,0.30,614971360000 +삼성전자,005930,2,71100,2,1000,1.43,7365558,9263135,5919637922,7365558,1.43,79.51,0.12,0.12,520288073750,0.12,0.12,520288073750 +KODEX 레버리지,122630,3,25920,2,640,2.53,11970869,12344004,85950000,11970869,2.53,96.98,13.93,13.93,305945771909,13.73,13.73,305945771909 +HJ중공업,097230,4,27950,5,-1250,-4.28,10091172,18617380,83274281,10091172,-4.28,54.20,12.12,12.12,283070152700,12.16,12.16,283070152700 +KODEX 200선물인버스2X,252670,5,1247,5,-32,-2.50,218130330,165742864,1268900000,218130330,-2.50,131.61,17.19,17.19,275697381267,17.42,17.42,275697381267 +이수페타시스,007660,6,73500,2,4400,6.37,3541433,4574250,73409219,3541433,6.37,77.42,4.82,4.82,252583237350,4.68,4.68,252583237350 +현대힘스,460930,7,30700,2,900,3.02,6741290,4488405,35479871,6741290,3.02,150.19,19.00,19.00,215741568425,19.81,19.81,215741568425 +KODEX 200,069500,8,44225,2,580,1.33,4694172,7216048,163350000,4694172,1.33,65.05,2.87,2.87,206190328097,2.85,2.85,206190328097 +원익홀딩스,030530,9,11600,2,2260,24.20,16208059,2797307,77237981,16208059,24.20,579.42,20.98,20.98,176607829600,19.71,19.71,176607829600 +클로봇,466100,10,22900,2,850,3.85,7083855,15234256,24764639,7083855,3.85,46.50,28.60,28.60,160233936275,28.25,28.25,160233936275 +뉴로핏,380550,11,16100,2,2940,22.34,9835792,790799,11554087,9835792,22.34,1243.78,85.13,85.13,147605734270,79.35,79.35,147605734270 +일승,333430,12,8480,1,1950,29.86,18360157,9315041,30726747,18360157,29.86,197.10,59.75,59.75,146396966325,56.18,56.18,146396966325 +NAVER,035420,13,231500,2,3500,1.54,546211,716688,156852638,546211,1.54,76.21,0.35,0.35,125186781250,0.34,0.34,125186781250 +두산에너빌리티,034020,14,61350,2,450,0.74,1994787,2969015,640561146,1994787,0.74,67.19,0.31,0.31,121362179550,0.31,0.31,121362179550 +엘앤씨바이오,290650,15,51000,2,2050,4.19,2145717,6437591,24618850,2145717,4.19,33.33,8.72,8.72,110100780000,8.77,8.77,110100780000 +오리엔탈정공,014940,16,11950,2,1050,9.63,8678615,17329112,45573661,8678615,9.63,50.08,19.04,19.04,107676558390,19.77,19.77,107676558390 +한화오션,042660,17,111100,2,200,0.18,966490,2083291,306413394,966490,0.18,46.39,0.32,0.32,107505666750,0.32,0.32,107505666750 +보성파워텍,006910,18,4195,2,240,6.07,24920627,2272404,49129824,24920627,6.07,1096.66,50.72,50.72,105832466372,51.35,51.35,105832466372 +미투온,201490,19,6455,2,655,11.29,16020618,1283763,30390092,16020618,11.29,1247.94,52.72,52.72,101690594480,51.84,51.84,101690594480 +한화엔진,082740,20,43800,5,-1300,-2.88,2258166,1381044,83447142,2258166,-2.88,163.51,2.71,2.71,100379909450,2.75,2.75,100379909450 +TIGER 미국S&P500,360750,21,22455,2,35,0.16,4440321,5980121,410450000,4440321,0.16,74.25,1.08,1.08,99443491192,1.08,1.08,99443491192 +알테오젠,196170,22,470500,5,-7500,-1.57,209419,280547,53464968,209419,-1.57,74.65,0.39,0.39,97901643500,0.39,0.39,97901643500 +한국선재,025550,23,4525,2,605,15.43,21044403,1563314,25514004,21044403,15.43,1346.14,82.48,82.48,96644167240,83.71,83.71,96644167240 +씨피시스템,413630,24,2645,2,235,9.75,35210642,20158904,36436626,35210642,9.75,174.67,96.64,96.64,93681965092,97.21,97.21,93681965092 +동방선기,099410,25,6160,2,1130,22.47,14738097,2921802,14000000,14738097,22.47,504.42,105.27,105.27,90443038830,104.87,104.87,90443038830 +TIGER 200,102110,26,44245,2,570,1.31,1989986,1411192,65850000,1989986,1.31,141.01,3.02,3.02,87468451745,3.00,3.00,87468451745 +미래에셋증권,006800,27,21400,2,1700,8.63,3900463,2320066,570316408,3900463,8.63,168.12,0.68,0.68,81174745650,0.67,0.67,81174745650 +삼현,437730,28,17640,2,2770,18.63,4508419,348624,31707567,4508419,18.63,1293.20,14.22,14.22,80436789630,14.38,14.38,80436789630 +KODEX 인버스,114800,29,3410,5,-50,-1.45,22785042,21605944,217700000,22785042,-1.45,105.46,10.47,10.47,78268610805,10.54,10.54,78268610805 +KODEX 코스닥150레버리지,233740,30,9280,2,50,0.54,8300752,17009540,194200000,8300752,0.54,48.80,4.27,4.27,76556082249,4.25,4.25,76556082249 diff --git a/top30/20250909/top30-tv-20250909-125001.csv b/top30/20250909/top30-tv-20250909-125001.csv new file mode 100644 index 000000000000..9f73166ffe97 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,285500,2,8500,3.07,2296544,2018299,728002365,2296544,3.07,113.79,0.32,0.32,648077677000,0.31,0.31,648077677000 +삼성전자,005930,2,71050,2,950,1.36,7781038,9263135,5919637922,7781038,1.36,84.00,0.13,0.13,549811769850,0.13,0.13,549811769850 +KODEX 레버리지,122630,3,25880,2,600,2.37,12223441,12344004,85950000,12223441,2.37,99.02,14.22,14.22,312490812190,14.05,14.05,312490812190 +HJ중공업,097230,4,27425,5,-1775,-6.08,10524685,18617380,83274281,10524685,-6.08,56.53,12.64,12.64,295053143450,12.92,12.92,295053143450 +KODEX 200선물인버스2X,252670,5,1248,5,-31,-2.42,224936446,165742864,1268900000,224936446,-2.42,135.71,17.73,17.73,284188653190,17.95,17.95,284188653190 +이수페타시스,007660,6,74000,2,4900,7.09,3818350,4574250,73409219,3818350,7.09,83.47,5.20,5.20,273010610350,5.03,5.03,273010610350 +현대힘스,460930,7,29900,2,100,0.34,6974158,4488405,35479871,6974158,0.34,155.38,19.66,19.66,222804657525,21.00,21.00,222804657525 +KODEX 200,069500,8,44190,2,545,1.25,4918715,7216048,163350000,4918715,1.25,68.16,3.01,3.01,216119160435,2.99,2.99,216119160435 +원익홀딩스,030530,9,11510,2,2170,23.23,16390192,2797307,77237981,16390192,23.23,585.93,21.22,21.22,178708529775,20.10,20.10,178708529775 +클로봇,466100,10,22850,2,800,3.63,7144508,15234256,24764639,7144508,3.63,46.90,28.85,28.85,161620736900,28.56,28.56,161620736900 +뉴로핏,380550,11,15880,2,2720,20.67,10316562,790799,11554087,10316562,20.67,1304.57,89.29,89.29,155285363710,84.63,84.63,155285363710 +일승,333430,12,8480,1,1950,29.86,18370376,9315041,30726747,18370376,29.86,197.21,59.79,59.79,146483623445,56.22,56.22,146483623445 +두산에너빌리티,034020,13,61650,2,750,1.23,2265776,2969015,640561146,2265776,1.23,76.31,0.35,0.35,138071258200,0.35,0.35,138071258200 +NAVER,035420,14,232000,2,4000,1.75,577667,716688,156852638,577667,1.75,80.60,0.37,0.37,132480940250,0.36,0.36,132480940250 +엘앤씨바이오,290650,15,51100,2,2150,4.39,2179620,6437591,24618850,2179620,4.39,33.86,8.85,8.85,111824656100,8.89,8.89,111824656100 +한화오션,042660,16,110900,3,0,0.00,1004232,2083291,306413394,1004232,0.00,48.20,0.33,0.33,111694031700,0.33,0.33,111694031700 +오리엔탈정공,014940,17,11740,2,840,7.71,8835127,17329112,45573661,8835127,7.71,50.98,19.39,19.39,109529611365,20.47,20.47,109529611365 +보성파워텍,006910,18,4265,2,310,7.84,25756160,2272404,49129824,25756160,7.84,1133.43,52.42,52.42,109376342254,52.20,52.20,109376342254 +한화엔진,082740,19,43550,5,-1550,-3.44,2317758,1381044,83447142,2317758,-3.44,167.83,2.78,2.78,102985299525,2.83,2.83,102985299525 +미투온,201490,20,6430,2,630,10.86,16221538,1283763,30390092,16221538,10.86,1263.59,53.38,53.38,102985245005,52.70,52.70,102985245005 +알테오젠,196170,21,471500,5,-6500,-1.36,214968,280547,53464968,214968,-1.36,76.62,0.40,0.40,100514801750,0.40,0.40,100514801750 +TIGER 미국S&P500,360750,22,22450,2,30,0.13,4467350,5980121,410450000,4467350,0.13,74.70,1.09,1.09,100050278687,1.09,1.09,100050278687 +한국선재,025550,23,4530,2,610,15.56,21230109,1563314,25514004,21230109,15.56,1358.02,83.21,83.21,97483824195,84.34,84.34,97483824195 +씨피시스템,413630,24,2600,2,190,7.88,35553024,20158904,36436626,35553024,7.88,176.36,97.57,97.57,94579233526,99.84,99.84,94579233526 +동방선기,099410,25,6050,2,1020,20.28,14979709,2921802,14000000,14979709,20.28,512.69,107.00,107.00,91913275325,108.52,108.52,91913275325 +TIGER 200,102110,26,44215,2,540,1.24,2035088,1411192,65850000,2035088,1.24,144.21,3.09,3.09,89463689617,3.07,3.07,89463689617 +미래에셋증권,006800,27,21350,2,1650,8.38,3960953,2320066,570316408,3960953,8.38,170.73,0.69,0.69,82467818325,0.68,0.68,82467818325 +삼현,437730,28,17680,2,2810,18.90,4568576,348624,31707567,4568576,18.90,1310.46,14.41,14.41,81501240190,14.54,14.54,81501240190 +세진중공업,075580,29,22850,5,-650,-2.77,3299581,10749135,56849456,3299581,-2.77,30.70,5.80,5.80,79905582650,6.15,6.15,79905582650 +KODEX 코스닥150레버리지,233740,30,9280,2,50,0.54,8641836,17009540,194200000,8641836,0.54,50.81,4.45,4.45,79723004085,4.42,4.42,79723004085 diff --git a/top30/20250909/top30-tv-20250909-130002.csv b/top30/20250909/top30-tv-20250909-130002.csv new file mode 100644 index 000000000000..9f2d617d746f --- /dev/null +++ b/top30/20250909/top30-tv-20250909-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,286000,2,9000,3.25,2363181,2018299,728002365,2363181,3.25,117.09,0.32,0.32,667115716500,0.32,0.32,667115716500 +삼성전자,005930,2,71000,2,900,1.28,8041502,9263135,5919637922,8041502,1.28,86.81,0.14,0.14,568303798450,0.14,0.14,568303798450 +KODEX 레버리지,122630,3,25915,2,635,2.51,12386059,12344004,85950000,12386059,2.51,100.34,14.41,14.41,316701988915,14.22,14.22,316701988915 +HJ중공업,097230,4,28050,5,-1150,-3.94,10938482,18617380,83274281,10938482,-3.94,58.75,13.14,13.14,306492508525,13.12,13.12,306492508525 +KODEX 200선물인버스2X,252670,5,1248,5,-31,-2.42,229335400,165742864,1268900000,229335400,-2.42,138.37,18.07,18.07,289682058642,18.29,18.29,289682058642 +이수페타시스,007660,6,74100,2,5000,7.24,3940302,4574250,73409219,3940302,7.24,86.14,5.37,5.37,282044563450,5.19,5.19,282044563450 +현대힘스,460930,7,30400,2,600,2.01,7132838,4488405,35479871,7132838,2.01,158.92,20.10,20.10,227602929175,21.10,21.10,227602929175 +KODEX 200,069500,8,44215,2,570,1.31,5075798,7216048,163350000,5075798,1.31,70.34,3.11,3.11,223062399126,3.09,3.09,223062399126 +원익홀딩스,030530,9,11520,2,2180,23.34,16571587,2797307,77237981,16571587,23.34,592.41,21.46,21.46,180795176650,20.32,20.32,180795176650 +클로봇,466100,10,23250,2,1200,5.44,7317784,15234256,24764639,7317784,5.44,48.04,29.55,29.55,165618976900,28.76,28.76,165618976900 +뉴로핏,380550,11,15790,2,2630,19.98,10596261,790799,11554087,10596261,19.98,1339.94,91.71,91.71,159722729595,87.55,87.55,159722729595 +일승,333430,12,8480,1,1950,29.86,18787546,9315041,30726747,18787546,29.86,201.69,61.14,61.14,150020637715,57.58,57.58,150020637715 +두산에너빌리티,034020,13,61800,2,900,1.48,2353219,2969015,640561146,2353219,1.48,79.26,0.37,0.37,143470732750,0.36,0.36,143470732750 +NAVER,035420,14,231500,2,3500,1.54,589019,716688,156852638,589019,1.54,82.19,0.38,0.38,135109066500,0.37,0.37,135109066500 +한화오션,042660,15,111000,2,100,0.09,1019962,2083291,306413394,1019962,0.09,48.96,0.33,0.33,113438674300,0.33,0.33,113438674300 +오리엔탈정공,014940,16,11680,2,780,7.16,9150685,17329112,45573661,9150685,7.16,52.81,20.08,20.08,113236404780,21.27,21.27,113236404780 +엘앤씨바이오,290650,17,50900,2,1950,3.98,2197027,6437591,24618850,2197027,3.98,34.13,8.92,8.92,112711537950,8.99,8.99,112711537950 +미투온,201490,18,6520,2,720,12.41,17537357,1283763,30390092,17537357,12.41,1366.09,57.71,57.71,111588812970,56.32,56.32,111588812970 +보성파워텍,006910,19,4245,2,290,7.33,26052995,2272404,49129824,26052995,7.33,1146.49,53.03,53.03,110637916617,53.05,53.05,110637916617 +알테오젠,196170,20,474000,5,-4000,-0.84,225792,280547,53464968,225792,-0.84,80.48,0.42,0.42,105633779250,0.42,0.42,105633779250 +한화엔진,082740,21,43600,5,-1500,-3.33,2370924,1381044,83447142,2370924,-3.33,171.68,2.84,2.84,105300264850,2.89,2.89,105300264850 +TIGER 미국S&P500,360750,22,22450,2,30,0.13,4530637,5980121,410450000,4530637,0.13,75.76,1.10,1.10,101470813316,1.10,1.10,101470813316 +한국선재,025550,23,4450,2,530,13.52,21662626,1563314,25514004,21662626,13.52,1385.69,84.90,84.90,99419560994,87.57,87.57,99419560994 +씨피시스템,413630,24,2570,2,160,6.64,36059357,20158904,36436626,36059357,6.64,178.88,98.96,98.96,95887136182,102.40,102.40,95887136182 +동방선기,099410,25,6120,2,1090,21.67,15108595,2921802,14000000,15108595,21.67,517.10,107.92,107.92,92698201555,108.19,108.19,92698201555 +TIGER 200,102110,26,44235,2,560,1.28,2053688,1411192,65850000,2053688,1.28,145.53,3.12,3.12,90286162180,3.10,3.10,90286162180 +미래에셋증권,006800,27,21600,2,1900,9.64,4188826,2320066,570316408,4188826,9.64,180.55,0.73,0.73,87365715550,0.71,0.71,87365715550 +KODEX 코스닥150레버리지,233740,28,9310,2,80,0.87,9400369,17009540,194200000,9400369,0.87,55.27,4.84,4.84,86776511060,4.80,4.80,86776511060 +세진중공업,075580,29,23050,5,-450,-1.91,3458004,10749135,56849456,3458004,-1.91,32.17,6.08,6.08,83533713450,6.37,6.37,83533713450 +삼현,437730,30,17550,2,2680,18.02,4611698,348624,31707567,4611698,18.02,1322.83,14.54,14.54,82259439395,14.78,14.78,82259439395 diff --git a/top30/20250909/top30-tv-20250909-131002.csv b/top30/20250909/top30-tv-20250909-131002.csv new file mode 100644 index 000000000000..5574eb16d159 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,286750,2,9750,3.52,2490903,2018299,728002365,2490903,3.52,123.42,0.34,0.34,703694768250,0.34,0.34,703694768250 +삼성전자,005930,2,71050,2,950,1.36,8155555,9263135,5919637922,8155555,1.36,88.04,0.14,0.14,576406965400,0.14,0.14,576406965400 +KODEX 레버리지,122630,3,25920,2,640,2.53,12637789,12344004,85950000,12637789,2.53,102.38,14.70,14.70,323225887651,14.51,14.51,323225887651 +HJ중공업,097230,4,27400,5,-1800,-6.16,11241359,18617380,83274281,11241359,-6.16,60.38,13.50,13.50,314856038900,13.80,13.80,314856038900 +KODEX 200선물인버스2X,252670,5,1248,5,-31,-2.42,234620486,165742864,1268900000,234620486,-2.42,141.56,18.49,18.49,296274259009,18.71,18.71,296274259009 +이수페타시스,007660,6,74300,2,5200,7.53,4026271,4574250,73409219,4026271,7.53,88.02,5.48,5.48,288416124400,5.29,5.29,288416124400 +현대힘스,460930,7,29950,2,150,0.50,7261496,4488405,35479871,7261496,0.50,161.78,20.47,20.47,231473257950,21.78,21.78,231473257950 +KODEX 200,069500,8,44225,2,580,1.33,5209805,7216048,163350000,5209805,1.33,72.20,3.19,3.19,228988423784,3.17,3.17,228988423784 +클로봇,466100,9,24300,2,2250,10.20,9798339,15234256,24764639,9798339,10.20,64.32,39.57,39.57,224988917325,37.39,37.39,224988917325 +원익홀딩스,030530,10,11380,2,2040,21.84,16832439,2797307,77237981,16832439,21.84,601.74,21.79,21.79,183779671305,20.91,20.91,183779671305 +뉴로핏,380550,11,15300,2,2140,16.26,11110102,790799,11554087,11110102,16.26,1404.92,96.16,96.16,167686641775,94.86,94.86,167686641775 +두산에너빌리티,034020,12,62000,2,1100,1.81,2559172,2969015,640561146,2559172,1.81,86.20,0.40,0.40,156233376550,0.39,0.39,156233376550 +일승,333430,13,8480,1,1950,29.86,18823305,9315041,30726747,18823305,29.86,202.07,61.26,61.26,150323874035,57.69,57.69,150323874035 +NAVER,035420,14,231500,2,3500,1.54,603629,716688,156852638,603629,1.54,84.22,0.38,0.38,138492099500,0.38,0.38,138492099500 +오리엔탈정공,014940,15,11560,2,660,6.06,9585975,17329112,45573661,9585975,6.06,55.32,21.03,21.03,118305737045,22.46,22.46,118305737045 +한화오션,042660,16,110600,5,-300,-0.27,1058453,2083291,306413394,1058453,-0.27,50.81,0.35,0.35,117702397000,0.35,0.35,117702397000 +미투온,201490,17,6410,2,610,10.52,18346586,1283763,30390092,18346586,10.52,1429.13,60.37,60.37,116813001275,59.97,59.97,116813001275 +알테오젠,196170,18,478000,3,0,0.00,248701,280547,53464968,248701,0.00,88.65,0.47,0.47,116542783750,0.46,0.46,116542783750 +엘앤씨바이오,290650,19,51000,2,2050,4.19,2229861,6437591,24618850,2229861,4.19,34.64,9.06,9.06,114393754700,9.11,9.11,114393754700 +보성파워텍,006910,20,4310,2,355,8.98,26764433,2272404,49129824,26764433,8.98,1177.80,54.48,54.48,113678166484,53.69,53.69,113678166484 +한화엔진,082740,21,43250,5,-1850,-4.10,2465201,1381044,83447142,2465201,-4.10,178.50,2.95,2.95,109395030850,3.03,3.03,109395030850 +TIGER 미국S&P500,360750,22,22435,2,15,0.07,4594411,5980121,410450000,4594411,0.07,76.83,1.12,1.12,102901638970,1.12,1.12,102901638970 +한국선재,025550,23,4360,2,440,11.22,22196557,1563314,25514004,22196557,11.22,1419.84,87.00,87.00,101772873811,91.49,91.49,101772873811 +KODEX 코스닥150레버리지,233740,24,9340,2,110,1.19,10554651,17009540,194200000,10554651,1.19,62.05,5.43,5.43,97549347411,5.38,5.38,97549347411 +씨피시스템,413630,25,2565,2,155,6.43,36244470,20158904,36436626,36244470,6.43,179.79,99.47,99.47,96362680056,103.11,103.11,96362680056 +동방선기,099410,26,6050,2,1020,20.28,15208856,2921802,14000000,15208856,20.28,520.53,108.63,108.63,93308960180,110.16,110.16,93308960180 +TIGER 200,102110,27,44245,2,570,1.31,2075688,1411192,65850000,2075688,1.31,147.09,3.15,3.15,91259473337,3.13,3.13,91259473337 +미래에셋증권,006800,28,21550,2,1850,9.39,4314367,2320066,570316408,4314367,9.39,185.96,0.76,0.76,90072355125,0.73,0.73,90072355125 +세진중공업,075580,29,22550,5,-950,-4.04,3641252,10749135,56849456,3641252,-4.04,33.87,6.41,6.41,87703185950,6.84,6.84,87703185950 +삼현,437730,30,17610,2,2740,18.43,4632882,348624,31707567,4632882,18.43,1328.91,14.61,14.61,82631990540,14.80,14.80,82631990540 diff --git a/top30/20250909/top30-tv-20250909-132002.csv b/top30/20250909/top30-tv-20250909-132002.csv new file mode 100644 index 000000000000..22f01b69aaac --- /dev/null +++ b/top30/20250909/top30-tv-20250909-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,287500,2,10500,3.79,2637838,2018299,728002365,2637838,3.79,130.70,0.36,0.36,745906416000,0.36,0.36,745906416000 +삼성전자,005930,2,71000,2,900,1.28,8298769,9263135,5919637922,8298769,1.28,89.59,0.14,0.14,586586360150,0.14,0.14,586586360150 +KODEX 레버리지,122630,3,25885,2,605,2.39,12960199,12344004,85950000,12960199,2.39,104.99,15.08,15.08,331579491248,14.90,14.90,331579491248 +HJ중공업,097230,4,27050,5,-2150,-7.36,11702115,18617380,83274281,11702115,-7.36,62.86,14.05,14.05,327415198600,14.54,14.54,327415198600 +이수페타시스,007660,5,73900,2,4800,6.95,4285860,4574250,73409219,4285860,6.95,93.70,5.84,5.84,307705836850,5.67,5.67,307705836850 +KODEX 200선물인버스2X,252670,6,1248,5,-31,-2.42,242059609,165742864,1268900000,242059609,-2.42,146.05,19.08,19.08,305555662219,19.30,19.30,305555662219 +클로봇,466100,7,24600,2,2550,11.56,11528697,15234256,24764639,11528697,11.56,75.68,46.55,46.55,267468555075,43.90,43.90,267468555075 +KODEX 200,069500,8,44190,2,545,1.25,5342951,7216048,163350000,5342951,1.25,74.04,3.27,3.27,234875260520,3.25,3.25,234875260520 +현대힘스,460930,9,29950,2,150,0.50,7372655,4488405,35479871,7372655,0.50,164.26,20.78,20.78,234802216600,22.10,22.10,234802216600 +원익홀딩스,030530,10,11320,2,1980,21.20,17271012,2797307,77237981,17271012,21.20,617.42,22.36,22.36,188831021210,21.60,21.60,188831021210 +두산에너빌리티,034020,11,62400,2,1500,2.46,2890757,2969015,640561146,2890757,2.46,97.36,0.45,0.45,176828383650,0.44,0.44,176828383650 +뉴로핏,380550,12,15570,2,2410,18.31,11404591,790799,11554087,11404591,18.31,1442.16,98.71,98.71,172224294090,95.73,95.73,172224294090 +일승,333430,13,8480,1,1950,29.86,18873145,9315041,30726747,18873145,29.86,202.61,61.42,61.42,150746517235,57.85,57.85,150746517235 +NAVER,035420,14,231250,2,3250,1.43,613551,716688,156852638,613551,1.43,85.61,0.39,0.39,140786976750,0.39,0.39,140786976750 +오리엔탈정공,014940,15,11300,2,400,3.67,10085948,17329112,45573661,10085948,3.67,58.20,22.13,22.13,124035887220,24.09,24.09,124035887220 +한화오션,042660,16,110500,5,-400,-0.36,1109497,2083291,306413394,1109497,-0.36,53.26,0.36,0.36,123344391100,0.36,0.36,123344391100 +알테오젠,196170,17,475000,5,-3000,-0.63,260017,280547,53464968,260017,-0.63,92.68,0.49,0.49,121919461000,0.48,0.48,121919461000 +보성파워텍,006910,18,4375,2,420,10.62,28111560,2272404,49129824,28111560,10.62,1237.08,57.22,57.22,119494711472,55.59,55.59,119494711472 +미투온,201490,19,6380,2,580,10.00,18643333,1283763,30390092,18643333,10.00,1452.24,61.35,61.35,118715766725,61.23,61.23,118715766725 +엘앤씨바이오,290650,20,50600,2,1650,3.37,2271588,6437591,24618850,2271588,3.37,35.29,9.23,9.23,116507473700,9.35,9.35,116507473700 +한화엔진,082740,21,43250,5,-1850,-4.10,2628263,1381044,83447142,2628263,-4.10,190.31,3.15,3.15,116431441725,3.23,3.23,116431441725 +TIGER 미국S&P500,360750,22,22430,2,10,0.04,4810023,5980121,410450000,4810023,0.04,80.43,1.17,1.17,107737840657,1.17,1.17,107737840657 +한국선재,025550,23,4355,2,435,11.10,22475110,1563314,25514004,22475110,11.10,1437.66,88.09,88.09,102989279392,92.69,92.69,102989279392 +KODEX 코스닥150레버리지,233740,24,9320,2,90,0.98,10862613,17009540,194200000,10862613,0.98,63.86,5.59,5.59,100422018066,5.55,5.55,100422018066 +씨피시스템,413630,25,2585,2,175,7.26,36416473,20158904,36436626,36416473,7.26,180.65,99.94,99.94,96804491529,102.78,102.78,96804491529 +동방선기,099410,26,5940,2,910,18.09,15548161,2921802,14000000,15548161,18.09,532.14,111.06,111.06,95338128710,114.64,114.64,95338128710 +미래에셋증권,006800,27,21550,2,1850,9.39,4497111,2320066,570316408,4497111,9.39,193.84,0.79,0.79,94017030525,0.76,0.76,94017030525 +TIGER 200,102110,28,44220,2,545,1.25,2107419,1411192,65850000,2107419,1.25,149.34,3.20,3.20,92662868302,3.18,3.18,92662868302 +세진중공업,075580,29,22350,5,-1150,-4.89,3851911,10749135,56849456,3851911,-4.89,35.83,6.78,6.78,92438997075,7.28,7.28,92438997075 +LG화학,051910,30,289500,2,14000,5.08,294076,98768,70592343,294076,5.08,297.74,0.42,0.42,84097267500,0.41,0.41,84097267500 diff --git a/top30/20250909/top30-tv-20250909-133001.csv b/top30/20250909/top30-tv-20250909-133001.csv new file mode 100644 index 000000000000..922723740b60 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,286250,2,9250,3.34,2749250,2018299,728002365,2749250,3.34,136.22,0.38,0.38,777862184750,0.37,0.37,777862184750 +삼성전자,005930,2,71000,2,900,1.28,8414449,9263135,5919637922,8414449,1.28,90.84,0.14,0.14,594808679650,0.14,0.14,594808679650 +HJ중공업,097230,3,26950,5,-2250,-7.71,12413958,18617380,83274281,12413958,-7.71,66.68,14.91,14.91,346648713075,15.45,15.45,346648713075 +KODEX 레버리지,122630,4,25880,2,600,2.37,13090971,12344004,85950000,13090971,2.37,106.05,15.23,15.23,334965617122,15.06,15.06,334965617122 +이수페타시스,007660,5,73800,2,4700,6.80,4384504,4574250,73409219,4384504,6.80,95.85,5.97,5.97,315019228250,5.81,5.81,315019228250 +KODEX 200선물인버스2X,252670,6,1248,5,-31,-2.42,244450866,165742864,1268900000,244450866,-2.42,147.49,19.26,19.26,308540727103,19.48,19.48,308540727103 +클로봇,466100,7,24150,2,2100,9.52,13121648,15234256,24764639,13121648,9.52,86.13,52.99,52.99,306493369350,51.25,51.25,306493369350 +KODEX 200,069500,8,44195,2,550,1.26,6541137,7216048,163350000,6541137,1.26,90.65,4.00,4.00,287839068588,3.99,3.99,287839068588 +현대힘스,460930,9,29700,5,-100,-0.34,7500377,4488405,35479871,7500377,-0.34,167.11,21.14,21.14,238603682200,22.64,22.64,238603682200 +두산에너빌리티,034020,10,62200,2,1300,2.13,3127035,2969015,640561146,3127035,2.13,105.32,0.49,0.49,191584047900,0.48,0.48,191584047900 +원익홀딩스,030530,11,11380,2,2040,21.84,17501481,2797307,77237981,17501481,21.84,625.65,22.66,22.66,191452147140,21.78,21.78,191452147140 +뉴로핏,380550,12,15000,2,1840,13.98,11841444,790799,11554087,11841444,13.98,1497.40,102.49,102.49,178867333040,103.21,103.21,178867333040 +일승,333430,13,8330,2,1800,27.57,20097600,9315041,30726747,20097600,27.57,215.75,65.41,65.41,160999422980,62.90,62.90,160999422980 +NAVER,035420,14,230500,2,2500,1.10,635408,716688,156852638,635408,1.10,88.66,0.41,0.41,145829630750,0.40,0.40,145829630750 +보성파워텍,006910,15,4340,2,385,9.73,30459163,2272404,49129824,30459163,9.73,1340.39,62.00,62.00,129791145685,60.87,60.87,129791145685 +알테오젠,196170,16,475500,5,-2500,-0.52,275002,280547,53464968,275002,-0.52,98.02,0.51,0.51,129056391250,0.51,0.51,129056391250 +오리엔탈정공,014940,17,11370,2,470,4.31,10463084,17329112,45573661,10463084,4.31,60.38,22.96,22.96,128319678015,24.76,24.76,128319678015 +한화오션,042660,18,110300,5,-600,-0.54,1137250,2083291,306413394,1137250,-0.54,54.59,0.37,0.37,126407531050,0.37,0.37,126407531050 +한화엔진,082740,19,43000,5,-2100,-4.66,2807202,1381044,83447142,2807202,-4.66,203.27,3.36,3.36,124124796350,3.46,3.46,124124796350 +미투온,201490,20,6420,2,620,10.69,18932899,1283763,30390092,18932899,10.69,1474.80,62.30,62.30,120569799505,61.80,61.80,120569799505 +엘앤씨바이오,290650,21,50400,2,1450,2.96,2321010,6437591,24618850,2321010,2.96,36.05,9.43,9.43,119002016100,9.59,9.59,119002016100 +TIGER 미국S&P500,360750,22,22427,2,7,0.03,4941316,5980121,410450000,4941316,0.03,82.63,1.20,1.20,110682764352,1.20,1.20,110682764352 +한국선재,025550,23,4300,2,380,9.69,22784464,1563314,25514004,22784464,9.69,1457.45,89.30,89.30,104329467652,95.10,95.10,104329467652 +미래에셋증권,006800,24,21825,2,2125,10.79,4921559,2320066,570316408,4921559,10.79,212.13,0.86,0.86,103279636775,0.83,0.83,103279636775 +KODEX 코스닥150레버리지,233740,25,9320,2,90,0.98,11090593,17009540,194200000,11090593,0.98,65.20,5.71,5.71,102547777572,5.67,5.67,102547777572 +동방선기,099410,26,5850,2,820,16.30,15930423,2921802,14000000,15930423,16.30,545.23,113.79,113.79,97586972035,119.15,119.15,97586972035 +씨피시스템,413630,27,2550,2,140,5.81,36700099,20158904,36436626,36700099,5.81,182.05,100.72,100.72,97529489762,104.97,104.97,97529489762 +세진중공업,075580,28,22250,5,-1250,-5.32,4079406,10749135,56849456,4079406,-5.32,37.95,7.18,7.18,97511329275,7.71,7.71,97511329275 +TIGER 200,102110,29,44215,2,540,1.24,2153956,1411192,65850000,2153956,1.24,152.63,3.27,3.27,94720762748,3.25,3.25,94720762748 +케이에스피,073010,30,6650,5,-190,-2.78,11620149,6543712,40191250,11620149,-2.78,177.58,28.91,28.91,87759171215,32.84,32.84,87759171215 diff --git a/top30/20250909/top30-tv-20250909-134001.csv b/top30/20250909/top30-tv-20250909-134001.csv new file mode 100644 index 000000000000..342a359bce71 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,287500,2,10500,3.79,2810687,2018299,728002365,2810687,3.79,139.26,0.39,0.39,795477633750,0.38,0.38,795477633750 +삼성전자,005930,2,71100,2,1000,1.43,8768414,9263135,5919637922,8768414,1.43,94.66,0.15,0.15,619974397650,0.15,0.15,619974397650 +HJ중공업,097230,3,26850,5,-2350,-8.05,12936720,18617380,83274281,12936720,-8.05,69.49,15.54,15.54,360697694050,16.13,16.13,360697694050 +KODEX 레버리지,122630,4,25900,2,620,2.45,13297793,12344004,85950000,13297793,2.45,107.73,15.47,15.47,340324585302,15.29,15.29,340324585302 +클로봇,466100,5,24400,2,2350,10.66,14491474,15234256,24764639,14491474,10.66,95.12,58.52,58.52,340051263675,56.28,56.28,340051263675 +이수페타시스,007660,6,74300,2,5200,7.53,4445057,4574250,73409219,4445057,7.53,97.18,6.06,6.06,319505567450,5.86,5.86,319505567450 +KODEX 200선물인버스2X,252670,7,1248,5,-31,-2.42,250522488,165742864,1268900000,250522488,-2.42,151.15,19.74,19.74,316114457482,19.96,19.96,316114457482 +KODEX 200,069500,8,44215,2,570,1.31,7116991,7216048,163350000,7116991,1.31,98.63,4.36,4.36,313293654961,4.34,4.34,313293654961 +현대힘스,460930,9,29250,5,-550,-1.85,7682679,4488405,35479871,7682679,-1.85,171.17,21.65,21.65,243969845200,23.51,23.51,243969845200 +두산에너빌리티,034020,10,61900,2,1000,1.64,3224242,2969015,640561146,3224242,1.64,108.60,0.50,0.50,197623064250,0.50,0.50,197623064250 +원익홀딩스,030530,11,11340,2,2000,21.41,17622075,2797307,77237981,17622075,21.41,629.97,22.82,22.82,192828123295,22.02,22.02,192828123295 +뉴로핏,380550,12,15070,2,1910,14.51,12060780,790799,11554087,12060780,14.51,1525.14,104.39,104.39,182165896125,104.62,104.62,182165896125 +일승,333430,13,8230,2,1700,26.03,20986284,9315041,30726747,20986284,26.03,225.29,68.30,68.30,168311118890,66.56,66.56,168311118890 +NAVER,035420,14,232250,2,4250,1.86,676040,716688,156852638,676040,1.86,94.33,0.43,0.43,155245530500,0.43,0.43,155245530500 +한화오션,042660,15,109800,5,-1100,-0.99,1261037,2083291,306413394,1261037,-0.99,60.53,0.41,0.41,140029194250,0.42,0.42,140029194250 +보성파워텍,006910,16,4325,2,370,9.36,31396451,2272404,49129824,31396451,9.36,1381.64,63.91,63.91,133832762751,62.98,62.98,133832762751 +오리엔탈정공,014940,17,11330,2,430,3.94,10761387,17329112,45573661,10761387,3.94,62.10,23.61,23.61,131706919240,25.51,25.51,131706919240 +알테오젠,196170,18,476000,5,-2000,-0.42,278254,280547,53464968,278254,-0.42,99.18,0.52,0.52,130603719000,0.51,0.51,130603719000 +한화엔진,082740,19,42700,5,-2400,-5.32,2945180,1381044,83447142,2945180,-5.32,213.26,3.53,3.53,130029434675,3.65,3.65,130029434675 +미투온,201490,20,6380,2,580,10.00,19215349,1283763,30390092,19215349,10.00,1496.80,63.23,63.23,122387364685,63.12,63.12,122387364685 +엘앤씨바이오,290650,21,50800,2,1850,3.78,2358838,6437591,24618850,2358838,3.78,36.64,9.58,9.58,120913818800,9.67,9.67,120913818800 +TIGER 미국S&P500,360750,22,22420,3,0,0.00,5055569,5980121,410450000,5055569,0.00,84.54,1.23,1.23,113244727312,1.23,1.23,113244727312 +미래에셋증권,006800,23,21750,2,2050,10.41,5193881,2320066,570316408,5193881,10.41,223.87,0.91,0.91,109193126125,0.88,0.88,109193126125 +한국선재,025550,24,4290,2,370,9.44,23112834,1563314,25514004,23112834,9.44,1478.45,90.59,90.59,105735686282,96.60,96.60,105735686282 +KODEX 코스닥150레버리지,233740,25,9315,2,85,0.92,11249094,17009540,194200000,11249094,0.92,66.13,5.79,5.79,104024867840,5.75,5.75,104024867840 +세진중공업,075580,26,22100,5,-1400,-5.96,4238292,10749135,56849456,4238292,-5.96,39.43,7.46,7.46,101030666775,8.04,8.04,101030666775 +동방선기,099410,27,5780,2,750,14.91,16281521,2921802,14000000,16281521,14.91,557.24,116.30,116.30,99631807810,123.12,123.12,99631807810 +씨피시스템,413630,28,2545,2,135,5.60,36929523,20158904,36436626,36929523,5.60,183.19,101.35,101.35,98112617448,105.80,105.80,98112617448 +TIGER 200,102110,29,44225,2,550,1.26,2220064,1411192,65850000,2220064,1.26,157.32,3.37,3.37,97644943332,3.35,3.35,97644943332 +케이에스피,073010,30,6620,5,-220,-3.22,12066753,6543712,40191250,12066753,-3.22,184.40,30.02,30.02,90716985375,34.10,34.10,90716985375 diff --git a/top30/20250909/top30-tv-20250909-135001.csv b/top30/20250909/top30-tv-20250909-135001.csv new file mode 100644 index 000000000000..08bafa408824 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,2905836,2018299,728002365,2905836,3.97,143.97,0.40,0.40,822844273750,0.39,0.39,822844273750 +삼성전자,005930,2,71100,2,1000,1.43,9208363,9263135,5919637922,9208363,1.43,99.41,0.16,0.16,651255188450,0.15,0.15,651255188450 +HJ중공업,097230,3,27400,5,-1800,-6.16,13340165,18617380,83274281,13340165,-6.16,71.65,16.02,16.02,371688073400,16.29,16.29,371688073400 +클로봇,466100,4,24350,2,2300,10.43,15142346,15234256,24764639,15142346,10.43,99.40,61.15,61.15,355980046675,59.03,59.03,355980046675 +KODEX 레버리지,122630,5,25915,2,635,2.51,13503604,12344004,85950000,13503604,2.51,109.39,15.71,15.71,345654677868,15.52,15.52,345654677868 +이수페타시스,007660,6,74900,2,5800,8.39,4568546,4574250,73409219,4568546,8.39,99.88,6.22,6.22,328719725250,5.98,5.98,328719725250 +KODEX 200,069500,7,44225,2,580,1.33,7379154,7216048,163350000,7379154,1.33,102.26,4.52,4.52,324883875668,4.50,4.50,324883875668 +KODEX 200선물인버스2X,252670,8,1247,5,-32,-2.50,252514236,165742864,1268900000,252514236,-2.50,152.35,19.90,19.90,318600275022,20.14,20.14,318600275022 +현대힘스,460930,9,29600,5,-200,-0.67,7775487,4488405,35479871,7775487,-0.67,173.23,21.92,21.92,246709766500,23.49,23.49,246709766500 +두산에너빌리티,034020,10,62000,2,1100,1.81,3293781,2969015,640561146,3293781,1.81,110.94,0.51,0.51,201928078950,0.51,0.51,201928078950 +원익홀딩스,030530,11,11320,2,1980,21.20,17877952,2797307,77237981,17877952,21.20,639.11,23.15,23.15,195717002450,22.38,22.38,195717002450 +뉴로핏,380550,12,15200,2,2040,15.50,12176707,790799,11554087,12176707,15.50,1539.80,105.39,105.39,183924503265,104.73,104.73,183924503265 +일승,333430,13,8340,2,1810,27.72,21625368,9315041,30726747,21625368,27.72,232.16,70.38,70.38,173616825405,67.75,67.75,173616825405 +NAVER,035420,14,232500,2,4500,1.97,704172,716688,156852638,704172,1.97,98.25,0.45,0.45,161785119750,0.44,0.44,161785119750 +한화오션,042660,15,110200,5,-700,-0.63,1313189,2083291,306413394,1313189,-0.63,63.03,0.43,0.43,145773732700,0.43,0.43,145773732700 +알테오젠,196170,16,477250,5,-750,-0.16,290771,280547,53464968,290771,-0.16,103.64,0.54,0.54,136568464500,0.54,0.54,136568464500 +보성파워텍,006910,17,4355,2,400,10.11,31856515,2272404,49129824,31856515,10.11,1401.89,64.84,64.84,135827038725,63.48,63.48,135827038725 +오리엔탈정공,014940,18,11560,2,660,6.06,11058919,17329112,45573661,11058919,6.06,63.82,24.27,24.27,135129598900,25.65,25.65,135129598900 +한화엔진,082740,19,42900,5,-2200,-4.88,3042505,1381044,83447142,3042505,-4.88,220.30,3.65,3.65,134193147250,3.75,3.75,134193147250 +미투온,201490,20,6320,2,520,8.97,19599944,1283763,30390092,19599944,8.97,1526.76,64.49,64.49,124829608200,64.99,64.99,124829608200 +엘앤씨바이오,290650,21,51100,2,2150,4.39,2405568,6437591,24618850,2405568,4.39,37.37,9.77,9.77,123296235950,9.80,9.80,123296235950 +TIGER 미국S&P500,360750,22,22415,5,-5,-0.02,5178054,5980121,410450000,5178054,-0.02,86.59,1.26,1.26,115990137928,1.26,1.26,115990137928 +미래에셋증권,006800,23,21800,2,2100,10.66,5331677,2320066,570316408,5331677,10.66,229.81,0.93,0.93,112190070525,0.90,0.90,112190070525 +KODEX 코스닥150레버리지,233740,24,9335,2,105,1.14,11538511,17009540,194200000,11538511,1.14,67.84,5.94,5.94,106724028842,5.89,5.89,106724028842 +한국선재,025550,25,4275,2,355,9.06,23228594,1563314,25514004,23228594,9.06,1485.86,91.04,91.04,106229777222,97.39,97.39,106229777222 +세진중공업,075580,26,22525,5,-975,-4.15,4414039,10749135,56849456,4414039,-4.15,41.06,7.76,7.76,104971393600,8.20,8.20,104971393600 +동방선기,099410,27,5790,2,760,15.11,16500389,2921802,14000000,16500389,15.11,564.73,117.86,117.86,100899629000,124.48,124.48,100899629000 +TIGER 200,102110,28,44240,2,565,1.29,2273816,1411192,65850000,2273816,1.29,161.13,3.45,3.45,100022146128,3.43,3.43,100022146128 +씨피시스템,413630,29,2540,2,130,5.39,37061335,20158904,36436626,37061335,5.39,183.85,101.71,101.71,98447275173,106.37,106.37,98447275173 +케이에스피,073010,30,6840,3,0,0.00,12340540,6543712,40191250,12340540,0.00,188.59,30.70,30.70,92566000940,33.67,33.67,92566000940 diff --git a/top30/20250909/top30-tv-20250909-140002.csv b/top30/20250909/top30-tv-20250909-140002.csv new file mode 100644 index 000000000000..1e5881a82e62 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288500,2,11500,4.15,3017323,2018299,728002365,3017323,4.15,149.50,0.41,0.41,854964618500,0.41,0.41,854964618500 +삼성전자,005930,2,71100,2,1000,1.43,9392636,9263135,5919637922,9392636,1.43,101.40,0.16,0.16,664356649850,0.16,0.16,664356649850 +HJ중공업,097230,3,27100,5,-2100,-7.19,13557943,18617380,83274281,13557943,-7.19,72.82,16.28,16.28,377602499550,16.73,16.73,377602499550 +클로봇,466100,4,24600,2,2550,11.56,15608327,15234256,24764639,15608327,11.56,102.46,63.03,63.03,367380739250,60.30,60.30,367380739250 +KODEX 레버리지,122630,5,25900,2,620,2.45,13622939,12344004,85950000,13622939,2.45,110.36,15.85,15.85,348746762807,15.67,15.67,348746762807 +이수페타시스,007660,6,74300,2,5200,7.53,4676414,4574250,73409219,4676414,7.53,102.23,6.37,6.37,336785140950,6.17,6.17,336785140950 +KODEX 200,069500,7,44215,2,570,1.31,7543809,7216048,163350000,7543809,1.31,104.54,4.62,4.62,332165017530,4.60,4.60,332165017530 +KODEX 200선물인버스2X,252670,8,1248,5,-31,-2.42,256111169,165742864,1268900000,256111169,-2.42,154.52,20.18,20.18,323087189370,20.40,20.40,323087189370 +현대힘스,460930,9,29800,3,0,0.00,7861989,4488405,35479871,7861989,0.00,175.16,22.16,22.16,249287969225,23.58,23.58,249287969225 +두산에너빌리티,034020,10,61900,2,1000,1.64,3323768,2969015,640561146,3323768,1.64,111.95,0.52,0.52,203785045400,0.51,0.51,203785045400 +원익홀딩스,030530,11,11270,2,1930,20.66,18009466,2797307,77237981,18009466,20.66,643.81,23.32,23.32,197206334735,22.66,22.66,197206334735 +뉴로핏,380550,12,15570,2,2410,18.31,12640058,790799,11554087,12640058,18.31,1598.39,109.40,109.40,191115913280,106.24,106.24,191115913280 +일승,333430,13,8300,2,1770,27.11,21942747,9315041,30726747,21942747,27.11,235.56,71.41,71.41,176260475460,69.11,69.11,176260475460 +NAVER,035420,14,231500,2,3500,1.54,720697,716688,156852638,720697,1.54,100.56,0.46,0.46,165618031250,0.46,0.46,165618031250 +한화오션,042660,15,110050,5,-850,-0.77,1350274,2083291,306413394,1350274,-0.77,64.81,0.44,0.44,149861682050,0.44,0.44,149861682050 +알테오젠,196170,16,476500,5,-1500,-0.31,295542,280547,53464968,295542,-0.31,105.34,0.55,0.55,138844007500,0.54,0.54,138844007500 +보성파워텍,006910,17,4315,2,360,9.10,32168547,2272404,49129824,32168547,9.10,1415.62,65.48,65.48,137178599415,64.71,64.71,137178599415 +한화엔진,082740,18,42750,5,-2350,-5.21,3103735,1381044,83447142,3103735,-5.21,224.74,3.72,3.72,136817558550,3.84,3.84,136817558550 +오리엔탈정공,014940,19,11540,2,640,5.87,11178397,17329112,45573661,11178397,5.87,64.51,24.53,24.53,136509414765,25.96,25.96,136509414765 +미투온,201490,20,6400,2,600,10.34,19784873,1283763,30390092,19784873,10.34,1541.16,65.10,65.10,126004579875,64.78,64.78,126004579875 +엘앤씨바이오,290650,21,51100,2,2150,4.39,2429657,6437591,24618850,2429657,4.39,37.74,9.87,9.87,124525869750,9.90,9.90,124525869750 +TIGER 미국S&P500,360750,22,22425,2,5,0.02,5361919,5980121,410450000,5361919,0.02,89.66,1.31,1.31,120111798049,1.30,1.30,120111798049 +미래에셋증권,006800,23,21950,2,2250,11.42,5624481,2320066,570316408,5624481,11.42,242.43,0.99,0.99,118585197825,0.95,0.95,118585197825 +KODEX 코스닥150레버리지,233740,24,9330,2,100,1.08,11850954,17009540,194200000,11850954,1.08,69.67,6.10,6.10,109640805589,6.05,6.05,109640805589 +세진중공업,075580,25,22300,5,-1200,-5.11,4533246,10749135,56849456,4533246,-5.11,42.17,7.97,7.97,107638708300,8.49,8.49,107638708300 +한국선재,025550,26,4295,2,375,9.57,23318276,1563314,25514004,23318276,9.57,1491.59,91.39,91.39,106614048073,97.29,97.29,106614048073 +TIGER 200,102110,27,44225,2,550,1.26,2324099,1411192,65850000,2324099,1.26,164.69,3.53,3.53,102246421644,3.51,3.51,102246421644 +동방선기,099410,28,5690,2,660,13.12,16705693,2921802,14000000,16705693,13.12,571.76,119.33,119.33,102083801920,128.15,128.15,102083801920 +씨피시스템,413630,29,2555,2,145,6.02,37140087,20158904,36436626,37140087,6.02,184.24,101.93,101.93,98648385495,105.96,105.96,98648385495 +케이에스피,073010,30,6810,5,-30,-0.44,12580057,6543712,40191250,12580057,-0.44,192.25,31.30,31.30,94204262250,34.42,34.42,94204262250 diff --git a/top30/20250909/top30-tv-20250909-141002.csv b/top30/20250909/top30-tv-20250909-141002.csv new file mode 100644 index 000000000000..7c5695c914d6 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,287750,2,10750,3.88,3116211,2018299,728002365,3116211,3.88,154.40,0.43,0.43,883465839250,0.42,0.42,883465839250 +삼성전자,005930,2,71150,2,1050,1.50,9640080,9263135,5919637922,9640080,1.50,104.07,0.16,0.16,681953074750,0.16,0.16,681953074750 +HJ중공업,097230,3,26950,5,-2250,-7.71,13771204,18617380,83274281,13771204,-7.71,73.97,16.54,16.54,383364244375,17.08,17.08,383364244375 +클로봇,466100,4,24450,2,2400,10.88,15938160,15234256,24764639,15938160,10.88,104.62,64.36,64.36,375450413775,62.01,62.01,375450413775 +KODEX 레버리지,122630,5,25870,2,590,2.33,13832315,12344004,85950000,13832315,2.33,112.06,16.09,16.09,354165311600,15.93,15.93,354165311600 +KODEX 200,069500,6,44185,2,540,1.24,7825371,7216048,163350000,7825371,1.24,108.44,4.79,4.79,344611209945,4.77,4.77,344611209945 +이수페타시스,007660,7,74400,2,5300,7.67,4757296,4574250,73409219,4757296,7.67,104.00,6.48,6.48,342785266950,6.28,6.28,342785266950 +KODEX 200선물인버스2X,252670,8,1249,5,-30,-2.35,260452143,165742864,1268900000,260452143,-2.35,157.14,20.53,20.53,328510163366,20.73,20.73,328510163366 +현대힘스,460930,9,29600,5,-200,-0.67,7928094,4488405,35479871,7928094,-0.67,176.63,22.35,22.35,251247812300,23.92,23.92,251247812300 +두산에너빌리티,034020,10,61600,2,700,1.15,3459680,2969015,640561146,3459680,1.15,116.53,0.54,0.54,212166570100,0.54,0.54,212166570100 +원익홀딩스,030530,11,11280,2,1940,20.77,18200546,2797307,77237981,18200546,20.77,650.65,23.56,23.56,199355225435,22.88,22.88,199355225435 +뉴로핏,380550,12,15350,2,2190,16.64,12901757,790799,11554087,12901757,16.64,1631.48,111.66,111.66,195160741965,110.04,110.04,195160741965 +일승,333430,13,8270,2,1740,26.65,22362742,9315041,30726747,22362742,26.65,240.07,72.78,72.78,179721556805,70.73,70.73,179721556805 +NAVER,035420,14,231500,2,3500,1.54,739983,716688,156852638,739983,1.54,103.25,0.47,0.47,170075079750,0.47,0.47,170075079750 +한화오션,042660,15,110000,5,-900,-0.81,1391178,2083291,306413394,1391178,-0.81,66.78,0.45,0.45,154363801950,0.46,0.46,154363801950 +알테오젠,196170,16,477000,5,-1000,-0.21,327613,280547,53464968,327613,-0.21,116.78,0.61,0.61,154204205500,0.60,0.60,154204205500 +한화엔진,082740,17,42550,5,-2550,-5.65,3235234,1381044,83447142,3235234,-5.65,234.26,3.88,3.88,142422569925,4.01,4.01,142422569925 +보성파워텍,006910,18,4285,2,330,8.34,32519759,2272404,49129824,32519759,8.34,1431.07,66.19,66.19,138688909030,65.88,65.88,138688909030 +오리엔탈정공,014940,19,11570,2,670,6.15,11289818,17329112,45573661,11289818,6.15,65.15,24.77,24.77,137794908000,26.13,26.13,137794908000 +미투온,201490,20,6390,2,590,10.17,19888650,1283763,30390092,19888650,10.17,1549.25,65.44,65.44,126665552800,65.23,65.23,126665552800 +엘앤씨바이오,290650,21,50800,2,1850,3.78,2455554,6437591,24618850,2455554,3.78,38.14,9.97,9.97,125847371450,10.06,10.06,125847371450 +TIGER 미국S&P500,360750,22,22405,5,-15,-0.07,5503333,5980121,410450000,5503333,-0.07,92.03,1.34,1.34,123281151777,1.34,1.34,123281151777 +미래에셋증권,006800,23,21750,2,2050,10.41,5755792,2320066,570316408,5755792,10.41,248.09,1.01,1.01,121454661100,0.98,0.98,121454661100 +KODEX 코스닥150레버리지,233740,24,9320,2,90,0.98,12087806,17009540,194200000,12087806,0.98,71.06,6.22,6.22,111851109730,6.18,6.18,111851109730 +세진중공업,075580,25,22200,5,-1300,-5.53,4599639,10749135,56849456,4599639,-5.53,42.79,8.09,8.09,109120508975,8.65,8.65,109120508975 +한국선재,025550,26,4280,2,360,9.18,23473273,1563314,25514004,23473273,9.18,1501.51,92.00,92.00,107276195829,98.24,98.24,107276195829 +TIGER 200,102110,27,44195,2,520,1.19,2367726,1411192,65850000,2367726,1.19,167.78,3.60,3.60,104175331728,3.58,3.58,104175331728 +동방선기,099410,28,5750,2,720,14.31,16989672,2921802,14000000,16989672,14.31,581.48,121.35,121.35,103713348220,128.84,128.84,103713348220 +삼현,437730,29,18170,2,3300,22.19,5768026,348624,31707567,5768026,22.19,1654.51,18.19,18.19,102765138435,17.84,17.84,102765138435 +씨피시스템,413630,30,2565,2,155,6.43,37215496,20158904,36436626,37215496,6.43,184.61,102.14,102.14,98840646410,105.76,105.76,98840646410 diff --git a/top30/20250909/top30-tv-20250909-142001.csv b/top30/20250909/top30-tv-20250909-142001.csv new file mode 100644 index 000000000000..3feab4f35b82 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3188796,2018299,728002365,3188796,3.97,157.99,0.44,0.44,904365274250,0.43,0.43,904365274250 +삼성전자,005930,2,71100,2,1000,1.43,9812203,9263135,5919637922,9812203,1.43,105.93,0.17,0.17,694201388350,0.16,0.16,694201388350 +클로봇,466100,3,24750,2,2700,12.24,16713303,15234256,24764639,16713303,12.24,109.71,67.49,67.49,394569194300,64.37,64.37,394569194300 +HJ중공업,097230,4,26900,5,-2300,-7.88,13931622,18617380,83274281,13931622,-7.88,74.83,16.73,16.73,387690593950,17.31,17.31,387690593950 +KODEX 레버리지,122630,5,25820,2,540,2.14,14053551,12344004,85950000,14053551,2.14,113.85,16.35,16.35,359881501355,16.22,16.22,359881501355 +KODEX 200,069500,6,44145,2,500,1.15,8049711,7216048,163350000,8049711,1.15,111.55,4.93,4.93,354517643037,4.92,4.92,354517643037 +이수페타시스,007660,7,73700,2,4600,6.66,4842833,4574250,73409219,4842833,6.66,105.87,6.60,6.60,349110451850,6.45,6.45,349110451850 +KODEX 200선물인버스2X,252670,8,1253,5,-26,-2.03,265954995,165742864,1268900000,265954995,-2.03,160.46,20.96,20.96,335395728319,21.09,21.09,335395728319 +현대힘스,460930,9,29500,5,-300,-1.01,7975963,4488405,35479871,7975963,-1.01,177.70,22.48,22.48,252663692725,24.14,24.14,252663692725 +두산에너빌리티,034020,10,61600,2,700,1.15,3497225,2969015,640561146,3497225,1.15,117.79,0.55,0.55,214480899950,0.54,0.54,214480899950 +원익홀딩스,030530,11,11120,2,1780,19.06,18510420,2797307,77237981,18510420,19.06,661.72,23.97,23.97,202838750855,23.62,23.62,202838750855 +뉴로핏,380550,12,15320,2,2160,16.41,12993359,790799,11554087,12993359,16.41,1643.07,112.46,112.46,196568443180,111.05,111.05,196568443180 +일승,333430,13,8220,2,1690,25.88,22576010,9315041,30726747,22576010,25.88,242.36,73.47,73.47,181477464650,71.85,71.85,181477464650 +NAVER,035420,14,231000,2,3000,1.32,761576,716688,156852638,761576,1.32,106.26,0.49,0.49,175065191500,0.48,0.48,175065191500 +한화오션,042660,15,110000,5,-900,-0.81,1431188,2083291,306413394,1431188,-0.81,68.70,0.47,0.47,158765294750,0.47,0.47,158765294750 +알테오젠,196170,16,476500,5,-1500,-0.31,335914,280547,53464968,335914,-0.31,119.74,0.63,0.63,158156417250,0.62,0.62,158156417250 +한화엔진,082740,17,42450,5,-2650,-5.88,3348200,1381044,83447142,3348200,-5.88,242.44,4.01,4.01,147215548850,4.16,4.16,147215548850 +보성파워텍,006910,18,4300,2,345,8.72,32716580,2272404,49129824,32716580,8.72,1439.73,66.59,66.59,139536396606,66.05,66.05,139536396606 +오리엔탈정공,014940,19,11460,2,560,5.14,11416983,17329112,45573661,11416983,5.14,65.88,25.05,25.05,139262863735,26.66,26.66,139262863735 +미래에셋증권,006800,20,21500,2,1800,9.14,6052352,2320066,570316408,6052352,9.14,260.87,1.06,1.06,127825582475,1.04,1.04,127825582475 +미투온,201490,21,6320,2,520,8.97,20063571,1283763,30390092,20063571,8.97,1562.87,66.02,66.02,127776547025,66.53,66.53,127776547025 +엘앤씨바이오,290650,22,50900,2,1950,3.98,2489966,6437591,24618850,2489966,3.98,38.68,10.11,10.11,127596887200,10.18,10.18,127596887200 +TIGER 미국S&P500,360750,23,22400,5,-20,-0.09,5594515,5980121,410450000,5594515,-0.09,93.55,1.36,1.36,125323672975,1.36,1.36,125323672975 +삼현,437730,24,18370,2,3500,23.54,6481505,348624,31707567,6481505,23.54,1859.17,20.44,20.44,115816420295,19.88,19.88,115816420295 +KODEX 코스닥150레버리지,233740,25,9300,2,70,0.76,12282635,17009540,194200000,12282635,0.76,72.21,6.32,6.32,113664594947,6.29,6.29,113664594947 +세진중공업,075580,26,22250,5,-1250,-5.32,4642224,10749135,56849456,4642224,-5.32,43.19,8.17,8.17,110065641850,8.70,8.70,110065641850 +한국선재,025550,27,4315,2,395,10.08,23582948,1563314,25514004,23582948,10.08,1508.52,92.43,92.43,107747518341,97.87,97.87,107747518341 +TIGER 200,102110,28,44150,2,475,1.09,2439104,1411192,65850000,2439104,1.09,172.84,3.70,3.70,107328148162,3.69,3.69,107328148162 +동방선기,099410,29,5680,2,650,12.92,17126799,2921802,14000000,17126799,12.92,586.17,122.33,122.33,104493952040,131.41,131.41,104493952040 +씨피시스템,413630,30,2560,2,150,6.22,37306023,20158904,36436626,37306023,6.22,185.06,102.39,102.39,99072641360,106.21,106.21,99072641360 diff --git a/top30/20250909/top30-tv-20250909-143002.csv b/top30/20250909/top30-tv-20250909-143002.csv new file mode 100644 index 000000000000..f7104c9455dc --- /dev/null +++ b/top30/20250909/top30-tv-20250909-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,287250,2,10250,3.70,3273521,2018299,728002365,3273521,3.70,162.19,0.45,0.45,928739461750,0.44,0.44,928739461750 +삼성전자,005930,2,71150,2,1050,1.50,10010411,9263135,5919637922,10010411,1.50,108.07,0.17,0.17,708307713100,0.17,0.17,708307713100 +클로봇,466100,3,25000,2,2950,13.38,17737236,15234256,24764639,17737236,13.38,116.43,71.62,71.62,419994537175,67.84,67.84,419994537175 +HJ중공업,097230,4,26900,5,-2300,-7.88,14093581,18617380,83274281,14093581,-7.88,75.70,16.92,16.92,392047190075,17.50,17.50,392047190075 +KODEX 레버리지,122630,5,25825,2,545,2.16,14289045,12344004,85950000,14289045,2.16,115.76,16.62,16.62,365960695352,16.49,16.49,365960695352 +KODEX 200,069500,6,44145,2,500,1.15,8281918,7216048,163350000,8281918,1.15,114.77,5.07,5.07,364766749443,5.06,5.06,364766749443 +이수페타시스,007660,7,73400,2,4300,6.22,4959784,4574250,73409219,4959784,6.22,108.43,6.76,6.76,357708037150,6.64,6.64,357708037150 +KODEX 200선물인버스2X,252670,8,1251,5,-28,-2.19,272133563,165742864,1268900000,272133563,-2.19,164.19,21.45,21.45,343132492375,21.62,21.62,343132492375 +현대힘스,460930,9,29300,5,-500,-1.68,8077806,4488405,35479871,8077806,-1.68,179.97,22.77,22.77,255651600800,24.59,24.59,255651600800 +두산에너빌리티,034020,10,61500,2,600,0.99,3536058,2969015,640561146,3536058,0.99,119.10,0.55,0.55,216871362600,0.55,0.55,216871362600 +원익홀딩스,030530,11,11290,2,1950,20.88,18812281,2797307,77237981,18812281,20.88,672.51,24.36,24.36,206207352825,23.65,23.65,206207352825 +뉴로핏,380550,12,15310,2,2150,16.34,13116719,790799,11554087,13116719,16.34,1658.67,113.52,113.52,198453317415,112.19,112.19,198453317415 +일승,333430,13,8020,2,1490,22.82,23354485,9315041,30726747,23354485,22.82,250.72,76.01,76.01,187770076210,76.20,76.20,187770076210 +NAVER,035420,14,231000,2,3000,1.32,774388,716688,156852638,774388,1.32,108.05,0.49,0.49,178024880250,0.49,0.49,178024880250 +한화오션,042660,15,109900,5,-1000,-0.90,1459676,2083291,306413394,1459676,-0.90,70.07,0.48,0.48,161895836100,0.48,0.48,161895836100 +알테오젠,196170,16,476000,5,-2000,-0.42,339214,280547,53464968,339214,-0.42,120.91,0.63,0.63,159727218000,0.63,0.63,159727218000 +한화엔진,082740,17,42450,5,-2650,-5.88,3402152,1381044,83447142,3402152,-5.88,246.35,4.08,4.08,149504591400,4.22,4.22,149504591400 +삼현,437730,18,19240,2,4370,29.39,8096400,348624,31707567,8096400,29.39,2322.39,25.53,25.53,146452253190,24.01,24.01,146452253190 +보성파워텍,006910,19,4285,2,330,8.34,33026133,2272404,49129824,33026133,8.34,1453.36,67.22,67.22,140863826162,66.91,66.91,140863826162 +오리엔탈정공,014940,20,11500,2,600,5.50,11506511,17329112,45573661,11506511,5.50,66.40,25.25,25.25,140293805115,26.77,26.77,140293805115 +미래에셋증권,006800,21,21650,2,1950,9.90,6164859,2320066,570316408,6164859,9.90,265.72,1.08,1.08,130247305350,1.05,1.05,130247305350 +엘앤씨바이오,290650,22,50700,2,1750,3.58,2524837,6437591,24618850,2524837,3.58,39.22,10.26,10.26,129368813900,10.36,10.36,129368813900 +미투온,201490,23,6310,2,510,8.79,20191007,1283763,30390092,20191007,8.79,1572.80,66.44,66.44,128583629810,67.05,67.05,128583629810 +TIGER 미국S&P500,360750,24,22390,5,-30,-0.13,5649862,5980121,410450000,5649862,-0.13,94.48,1.38,1.38,126563201927,1.38,1.38,126563201927 +KODEX 코스닥150레버리지,233740,25,9305,2,75,0.81,12487468,17009540,194200000,12487468,0.81,73.41,6.43,6.43,115570593961,6.40,6.40,115570593961 +세진중공업,075580,26,22300,5,-1200,-5.11,4722919,10749135,56849456,4722919,-5.11,43.94,8.31,8.31,111874397700,8.82,8.82,111874397700 +TIGER 200,102110,27,44160,2,485,1.11,2499689,1411192,65850000,2499689,1.11,177.13,3.80,3.80,110003194069,3.78,3.78,110003194069 +한국선재,025550,28,4285,2,365,9.31,23659356,1563314,25514004,23659356,9.31,1513.41,92.73,92.73,108075097005,98.85,98.85,108075097005 +동방선기,099410,29,5670,2,640,12.72,17247543,2921802,14000000,17247543,12.72,590.31,123.20,123.20,105178305370,132.50,132.50,105178305370 +씨피시스템,413630,30,2580,2,170,7.05,37559910,20158904,36436626,37559910,7.05,186.32,103.08,103.08,99725511234,106.08,106.08,99725511234 diff --git a/top30/20250909/top30-tv-20250909-144002.csv b/top30/20250909/top30-tv-20250909-144002.csv new file mode 100644 index 000000000000..ffc17ca5d8c0 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,287500,2,10500,3.79,3361229,2018299,728002365,3361229,3.79,166.54,0.46,0.46,953987140500,0.46,0.46,953987140500 +삼성전자,005930,2,71200,2,1100,1.57,10865390,9263135,5919637922,10865390,1.57,117.30,0.18,0.18,769234666200,0.18,0.18,769234666200 +클로봇,466100,3,24450,2,2400,10.88,18710327,15234256,24764639,18710327,10.88,122.82,75.55,75.55,443973422550,73.32,73.32,443973422550 +HJ중공업,097230,4,27175,5,-2025,-6.93,14238129,18617380,83274281,14238129,-6.93,76.48,17.10,17.10,395958095575,17.50,17.50,395958095575 +KODEX 200,069500,5,44180,2,535,1.23,8768044,7216048,163350000,8768044,1.23,121.51,5.37,5.37,386247724325,5.35,5.35,386247724325 +KODEX 레버리지,122630,6,25870,2,590,2.33,14600467,12344004,85950000,14600467,2.33,118.28,16.99,16.99,374016774649,16.82,16.82,374016774649 +이수페타시스,007660,7,72800,2,3700,5.35,5083783,4574250,73409219,5083783,5.35,111.14,6.93,6.93,366793279200,6.86,6.86,366793279200 +KODEX 200선물인버스2X,252670,8,1250,5,-29,-2.27,277742306,165742864,1268900000,277742306,-2.27,167.57,21.89,21.89,350140738219,22.08,22.08,350140738219 +현대힘스,460930,9,29450,5,-350,-1.17,8131388,4488405,35479871,8131388,-1.17,181.16,22.92,22.92,257224746925,24.62,24.62,257224746925 +두산에너빌리티,034020,10,61700,2,800,1.31,3643483,2969015,640561146,3643483,1.31,122.72,0.57,0.57,223487407300,0.57,0.57,223487407300 +뉴로핏,380550,11,16150,2,2990,22.72,14220340,790799,11554087,14220340,22.72,1798.22,123.08,123.08,216064813375,115.79,115.79,216064813375 +원익홀딩스,030530,12,11120,2,1780,19.06,18995849,2797307,77237981,18995849,19.06,679.08,24.59,24.59,208261246345,24.25,24.25,208261246345 +일승,333430,13,8050,2,1520,23.28,23921186,9315041,30726747,23921186,23.28,256.80,77.85,77.85,192316243980,77.75,77.75,192316243980 +NAVER,035420,14,231000,2,3000,1.32,788612,716688,156852638,788612,1.32,110.04,0.50,0.50,181310519250,0.50,0.50,181310519250 +한화오션,042660,15,109800,5,-1100,-0.99,1485603,2083291,306413394,1485603,-0.99,71.31,0.48,0.48,164743675350,0.49,0.49,164743675350 +알테오젠,196170,16,475500,5,-2500,-0.52,342227,280547,53464968,342227,-0.52,121.99,0.64,0.64,161160323000,0.63,0.63,161160323000 +삼현,437730,17,19000,2,4130,27.77,8618821,348624,31707567,8618821,27.77,2472.24,27.18,27.18,156439332265,25.97,25.97,156439332265 +한화엔진,082740,18,42550,5,-2550,-5.65,3440694,1381044,83447142,3440694,-5.65,249.14,4.12,4.12,151143111750,4.26,4.26,151143111750 +보성파워텍,006910,19,4320,2,365,9.23,33268465,2272404,49129824,33268465,9.23,1464.02,67.72,67.72,141907964986,66.86,66.86,141907964986 +오리엔탈정공,014940,20,11600,2,700,6.42,11585948,17329112,45573661,11585948,6.42,66.86,25.42,25.42,141212319935,26.71,26.71,141212319935 +미래에셋증권,006800,21,21700,2,2000,10.15,6285165,2320066,570316408,6285165,10.15,270.90,1.10,1.10,132858336800,1.07,1.07,132858336800 +엘앤씨바이오,290650,22,50500,2,1550,3.17,2554362,6437591,24618850,2554362,3.17,39.68,10.38,10.38,130863199300,10.53,10.53,130863199300 +미투온,201490,23,6310,2,510,8.79,20450248,1283763,30390092,20450248,8.79,1592.99,67.29,67.29,130216487435,67.91,67.91,130216487435 +TIGER 미국S&P500,360750,24,22400,5,-20,-0.09,5686411,5980121,410450000,5686411,-0.09,95.09,1.39,1.39,127381929864,1.39,1.39,127381929864 +KODEX 코스닥150레버리지,233740,25,9300,2,70,0.76,12655480,17009540,194200000,12655480,0.76,74.40,6.52,6.52,117132893899,6.49,6.49,117132893899 +세진중공업,075580,26,22550,5,-950,-4.04,4782678,10749135,56849456,4782678,-4.04,44.49,8.41,8.41,113217700550,8.83,8.83,113217700550 +TIGER 200,102110,27,44200,2,525,1.20,2541961,1411192,65850000,2541961,1.20,180.13,3.86,3.86,111871612540,3.84,3.84,111871612540 +한국선재,025550,28,4290,2,370,9.44,23774578,1563314,25514004,23774578,9.44,1520.78,93.18,93.18,108566716316,99.19,99.19,108566716316 +동방선기,099410,29,5760,2,730,14.51,17373542,2921802,14000000,17373542,14.51,594.62,124.10,124.10,105899956020,131.32,131.32,105899956020 +씨피시스템,413630,30,2555,2,145,6.02,37742557,20158904,36436626,37742557,6.02,187.23,103.58,103.58,100194161981,107.63,107.63,100194161981 diff --git a/top30/20250909/top30-tv-20250909-145002.csv b/top30/20250909/top30-tv-20250909-145002.csv new file mode 100644 index 000000000000..06129c562be7 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,287750,2,10750,3.88,3456351,2018299,728002365,3456351,3.88,171.25,0.47,0.47,981377984750,0.47,0.47,981377984750 +삼성전자,005930,2,71350,2,1250,1.78,11182166,9263135,5919637922,11182166,1.78,120.72,0.19,0.19,791830153300,0.19,0.19,791830153300 +클로봇,466100,3,24450,2,2400,10.88,19269191,15234256,24764639,19269191,10.88,126.49,77.81,77.81,457543677525,75.57,75.57,457543677525 +HJ중공업,097230,4,27700,5,-1500,-5.14,14661684,18617380,83274281,14661684,-5.14,78.75,17.61,17.61,407610365800,17.67,17.67,407610365800 +KODEX 200,069500,5,44230,2,585,1.34,8972672,7216048,163350000,8972672,1.34,124.34,5.49,5.49,395294918151,5.47,5.47,395294918151 +KODEX 레버리지,122630,6,25925,2,645,2.55,14910790,12344004,85950000,14910790,2.55,120.79,17.35,17.35,382055639490,17.15,17.15,382055639490 +이수페타시스,007660,7,72400,2,3300,4.78,5233358,4574250,73409219,5233358,4.78,114.41,7.13,7.13,377645960100,7.11,7.11,377645960100 +KODEX 200선물인버스2X,252670,8,1247,5,-32,-2.50,281852439,165742864,1268900000,281852439,-2.50,170.05,22.21,22.21,355267851860,22.45,22.45,355267851860 +현대힘스,460930,9,29550,5,-250,-0.84,8200571,4488405,35479871,8200571,-0.84,182.71,23.11,23.11,259257325925,24.73,24.73,259257325925 +두산에너빌리티,034020,10,61800,2,900,1.48,3721371,2969015,640561146,3721371,1.48,125.34,0.58,0.58,228297231300,0.58,0.58,228297231300 +뉴로핏,380550,11,15740,2,2580,19.60,14912983,790799,11554087,14912983,19.60,1885.81,129.07,129.07,227037671170,124.84,124.84,227037671170 +원익홀딩스,030530,12,11100,2,1760,18.84,19183691,2797307,77237981,19183691,18.84,685.79,24.84,24.84,210348372650,24.53,24.53,210348372650 +일승,333430,13,8060,2,1530,23.43,24353714,9315041,30726747,24353714,23.43,261.45,79.26,79.26,195808827400,79.06,79.06,195808827400 +NAVER,035420,14,230500,2,2500,1.10,802146,716688,156852638,802146,1.10,111.92,0.51,0.51,184432127000,0.51,0.51,184432127000 +한화오션,042660,15,110000,5,-900,-0.81,1538284,2083291,306413394,1538284,-0.81,73.84,0.50,0.50,170538373800,0.51,0.51,170538373800 +알테오젠,196170,16,476000,5,-2000,-0.42,345102,280547,53464968,345102,-0.42,123.01,0.65,0.65,162527879750,0.64,0.64,162527879750 +삼현,437730,17,19040,2,4170,28.04,8871231,348624,31707567,8871231,28.04,2544.64,27.98,27.98,161232779955,26.71,26.71,161232779955 +한화엔진,082740,18,42700,5,-2400,-5.32,3494751,1381044,83447142,3494751,-5.32,253.05,4.19,4.19,153448562925,4.31,4.31,153448562925 +보성파워텍,006910,19,4310,2,355,8.98,33506437,2272404,49129824,33506437,8.98,1474.49,68.20,68.20,142934253931,67.50,67.50,142934253931 +오리엔탈정공,014940,20,11570,2,670,6.15,11658614,17329112,45573661,11658614,6.15,67.28,25.58,25.58,142053456250,26.94,26.94,142053456250 +미래에셋증권,006800,21,21650,2,1950,9.90,6380033,2320066,570316408,6380033,9.90,274.99,1.12,1.12,134909582200,1.09,1.09,134909582200 +엘앤씨바이오,290650,22,50700,2,1750,3.58,2577459,6437591,24618850,2577459,3.58,40.04,10.47,10.47,132030703600,10.58,10.58,132030703600 +미투온,201490,23,6310,2,510,8.79,20555029,1283763,30390092,20555029,8.79,1601.15,67.64,67.64,130877424345,68.25,68.25,130877424345 +TIGER 미국S&P500,360750,24,22400,5,-20,-0.09,5738772,5980121,410450000,5738772,-0.09,95.96,1.40,1.40,128554528377,1.40,1.40,128554528377 +KODEX 코스닥150레버리지,233740,25,9315,2,85,0.92,12850632,17009540,194200000,12850632,0.92,75.55,6.62,6.62,118950122429,6.58,6.58,118950122429 +세진중공업,075580,26,22750,5,-750,-3.19,4921180,10749135,56849456,4921180,-3.19,45.78,8.66,8.66,116352739000,9.00,9.00,116352739000 +TIGER 200,102110,27,44245,2,570,1.31,2581590,1411192,65850000,2581590,1.31,182.94,3.92,3.92,113624200149,3.90,3.90,113624200149 +한국선재,025550,28,4290,2,370,9.44,23857321,1563314,25514004,23857321,9.44,1526.07,93.51,93.51,108921439071,99.51,99.51,108921439071 +동방선기,099410,29,5750,2,720,14.31,17486400,2921802,14000000,17486400,14.31,598.48,124.90,124.90,106549331320,132.36,132.36,106549331320 +한화에어로스페이스,012450,30,945000,5,-6000,-0.63,106616,176069,51563401,106616,-0.63,60.55,0.21,0.21,100818949500,0.21,0.21,100818949500 diff --git a/top30/20250909/top30-tv-20250909-150002.csv b/top30/20250909/top30-tv-20250909-150002.csv new file mode 100644 index 000000000000..49b0c05272bd --- /dev/null +++ b/top30/20250909/top30-tv-20250909-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,287750,2,10750,3.88,3498802,2018299,728002365,3498802,3.88,173.35,0.48,0.48,993597844000,0.47,0.47,993597844000 +삼성전자,005930,2,71400,2,1300,1.85,11674456,9263135,5919637922,11674456,1.85,126.03,0.20,0.20,826987111700,0.20,0.20,826987111700 +클로봇,466100,3,25050,2,3000,13.61,20425034,15234256,24764639,20425034,13.61,134.07,82.48,82.48,486342154125,78.40,78.40,486342154125 +HJ중공업,097230,4,27300,5,-1900,-6.51,14966050,18617380,83274281,14966050,-6.51,80.39,17.97,17.97,416006536275,18.30,18.30,416006536275 +KODEX 200,069500,5,44270,2,625,1.43,9345174,7216048,163350000,9345174,1.43,129.51,5.72,5.72,411775591548,5.69,5.69,411775591548 +KODEX 레버리지,122630,6,25965,2,685,2.71,15553516,12344004,85950000,15553516,2.71,126.00,18.10,18.10,398733538082,17.87,17.87,398733538082 +이수페타시스,007660,7,72400,2,3300,4.78,5354175,4574250,73409219,5354175,4.78,117.05,7.29,7.29,386392914550,7.27,7.27,386392914550 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,291080702,165742864,1268900000,291080702,-2.74,175.62,22.94,22.94,366759017129,23.23,23.23,366759017129 +현대힘스,460930,9,29500,5,-300,-1.01,8250373,4488405,35479871,8250373,-1.01,183.82,23.25,23.25,260729385200,24.91,24.91,260729385200 +뉴로핏,380550,10,15750,2,2590,19.68,15407372,790799,11554087,15407372,19.68,1948.33,133.35,133.35,234893253890,129.08,129.08,234893253890 +두산에너빌리티,034020,11,61900,2,1000,1.64,3794561,2969015,640561146,3794561,1.64,127.81,0.59,0.59,232823128550,0.59,0.59,232823128550 +원익홀딩스,030530,12,11120,2,1780,19.06,19331697,2797307,77237981,19331697,19.06,691.08,25.03,25.03,211992375900,24.68,24.68,211992375900 +일승,333430,13,7940,2,1410,21.59,24675237,9315041,30726747,24675237,21.59,264.90,80.31,80.31,198382954025,81.31,81.31,198382954025 +NAVER,035420,14,230750,2,2750,1.21,820027,716688,156852638,820027,1.21,114.42,0.52,0.52,188562101250,0.52,0.52,188562101250 +한화오션,042660,15,109900,5,-1000,-0.90,1584878,2083291,306413394,1584878,-0.90,76.08,0.52,0.52,175659866250,0.52,0.52,175659866250 +삼현,437730,16,19330,1,4460,29.99,9498144,348624,31707567,9498144,29.99,2724.47,29.96,29.96,173285620895,28.27,28.27,173285620895 +알테오젠,196170,17,476000,5,-2000,-0.42,347645,280547,53464968,347645,-0.42,123.92,0.65,0.65,163739207250,0.64,0.64,163739207250 +한화엔진,082740,18,42550,5,-2550,-5.65,3551051,1381044,83447142,3551051,-5.65,257.13,4.26,4.26,155850354600,4.39,4.39,155850354600 +보성파워텍,006910,19,4285,2,330,8.34,33719575,2272404,49129824,33719575,8.34,1483.87,68.63,68.63,143849301469,68.33,68.33,143849301469 +오리엔탈정공,014940,20,11520,2,620,5.69,11772584,17329112,45573661,11772584,5.69,67.94,25.83,25.83,143372174270,27.31,27.31,143372174270 +미래에셋증권,006800,21,22050,2,2350,11.93,6749076,2320066,570316408,6749076,11.93,290.90,1.18,1.18,142991819150,1.14,1.14,142991819150 +TIGER 미국S&P500,360750,22,22405,5,-15,-0.07,6043560,5980121,410450000,6043560,-0.07,101.06,1.47,1.47,135381461268,1.47,1.47,135381461268 +엘앤씨바이오,290650,23,50600,2,1650,3.37,2597707,6437591,24618850,2597707,3.37,40.35,10.55,10.55,133055330700,10.68,10.68,133055330700 +미투온,201490,24,6270,2,470,8.10,20690590,1283763,30390092,20690590,8.10,1611.71,68.08,68.08,131728861915,69.13,69.13,131728861915 +KODEX 코스닥150레버리지,233740,25,9330,2,100,1.08,13203640,17009540,194200000,13203640,1.08,77.62,6.80,6.80,122241264089,6.75,6.75,122241264089 +세진중공업,075580,26,22900,5,-600,-2.55,5144834,10749135,56849456,5144834,-2.55,47.86,9.05,9.05,121481735475,9.33,9.33,121481735475 +TIGER 200,102110,27,44290,2,615,1.41,2628095,1411192,65850000,2628095,1.41,186.23,3.99,3.99,115683152880,3.97,3.97,115683152880 +한국선재,025550,28,4320,2,400,10.20,23992119,1563314,25514004,23992119,10.20,1534.70,94.04,94.04,109501922021,99.35,99.35,109501922021 +동방선기,099410,29,5720,2,690,13.72,17565422,2921802,14000000,17565422,13.72,601.18,125.47,125.47,107003512185,133.62,133.62,107003512185 +한화에어로스페이스,012450,30,947000,5,-4000,-0.42,109688,176069,51563401,109688,-0.42,62.30,0.21,0.21,103726699500,0.21,0.21,103726699500 diff --git a/top30/20250909/top30-tv-20250909-151002.csv b/top30/20250909/top30-tv-20250909-151002.csv new file mode 100644 index 000000000000..6f7b0798f8a6 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3587998,2018299,728002365,3587998,3.97,177.77,0.49,0.49,1019285215250,0.49,0.49,1019285215250 +삼성전자,005930,2,71300,2,1200,1.71,12168386,9263135,5919637922,12168386,1.71,131.36,0.21,0.21,862248829100,0.20,0.20,862248829100 +클로봇,466100,3,24900,2,2850,12.93,21454929,15234256,24764639,21454929,12.93,140.83,86.64,86.64,512176802300,83.06,83.06,512176802300 +KODEX 200,069500,4,44260,2,615,1.41,9980269,7216048,163350000,9980269,1.41,138.31,6.11,6.11,439886024493,6.08,6.08,439886024493 +HJ중공업,097230,5,27500,5,-1700,-5.82,15147081,18617380,83274281,15147081,-5.82,81.36,18.19,18.19,420968439000,18.38,18.38,420968439000 +KODEX 레버리지,122630,6,25945,2,665,2.63,16179397,12344004,85950000,16179397,2.63,131.07,18.82,18.82,414981112251,18.61,18.61,414981112251 +이수페타시스,007660,7,72000,2,2900,4.20,5498070,4574250,73409219,5498070,4.20,120.20,7.49,7.49,396755497100,7.51,7.51,396755497100 +KODEX 200선물인버스2X,252670,8,1245,5,-34,-2.66,299379556,165742864,1268900000,299379556,-2.66,180.63,23.59,23.59,377089380265,23.87,23.87,377089380265 +현대힘스,460930,9,29400,5,-400,-1.34,8296812,4488405,35479871,8296812,-1.34,184.85,23.38,23.38,262095881275,25.13,25.13,262095881275 +뉴로핏,380550,10,15950,2,2790,21.20,15754898,790799,11554087,15754898,21.20,1992.28,136.36,136.36,240434319315,130.47,130.47,240434319315 +두산에너빌리티,034020,11,62000,2,1100,1.81,3877025,2969015,640561146,3877025,1.81,130.58,0.61,0.61,237928910800,0.60,0.60,237928910800 +원익홀딩스,030530,12,11240,2,1900,20.34,19575200,2797307,77237981,19575200,20.34,699.79,25.34,25.34,214719675020,24.73,24.73,214719675020 +일승,333430,13,8050,2,1520,23.28,25032645,9315041,30726747,25032645,23.28,268.73,81.47,81.47,201257648235,81.37,81.37,201257648235 +NAVER,035420,14,231000,2,3000,1.32,834731,716688,156852638,834731,1.32,116.47,0.53,0.53,191958218000,0.53,0.53,191958218000 +한화오션,042660,15,110000,5,-900,-0.81,1645230,2083291,306413394,1645230,-0.81,78.97,0.54,0.54,182291532950,0.54,0.54,182291532950 +삼현,437730,16,19330,1,4460,29.99,9540004,348624,31707567,9540004,29.99,2736.47,30.09,30.09,174094774695,28.40,28.40,174094774695 +알테오젠,196170,17,476000,5,-2000,-0.42,352374,280547,53464968,352374,-0.42,125.60,0.66,0.66,165990303750,0.65,0.65,165990303750 +한화엔진,082740,18,42800,5,-2300,-5.10,3596240,1381044,83447142,3596240,-5.10,260.40,4.31,4.31,157778576650,4.42,4.42,157778576650 +미래에셋증권,006800,19,21900,2,2200,11.17,6933056,2320066,570316408,6933056,11.17,298.83,1.22,1.22,147021795625,1.18,1.18,147021795625 +오리엔탈정공,014940,20,11710,2,810,7.43,11938651,17329112,45573661,11938651,7.43,68.89,26.20,26.20,145301576975,27.23,27.23,145301576975 +보성파워텍,006910,21,4295,2,340,8.60,34015633,2272404,49129824,34015633,8.60,1496.90,69.24,69.24,145117060478,68.77,68.77,145117060478 +TIGER 미국S&P500,360750,22,22420,3,0,0.00,6214659,5980121,410450000,6214659,0.00,103.92,1.51,1.51,139217197722,1.51,1.51,139217197722 +엘앤씨바이오,290650,23,50500,2,1550,3.17,2631793,6437591,24618850,2631793,3.17,40.88,10.69,10.69,134776826600,10.84,10.84,134776826600 +미투온,201490,24,6290,2,490,8.45,20833234,1283763,30390092,20833234,8.45,1622.83,68.55,68.55,132628061600,69.38,69.38,132628061600 +KODEX 코스닥150레버리지,233740,25,9335,2,105,1.14,13456580,17009540,194200000,13456580,1.14,79.11,6.93,6.93,124601409005,6.87,6.87,124601409005 +세진중공업,075580,26,23050,5,-450,-1.91,5240469,10749135,56849456,5240469,-1.91,48.75,9.22,9.22,123675863000,9.44,9.44,123675863000 +TIGER 200,102110,27,44275,2,600,1.37,2678288,1411192,65850000,2678288,1.37,189.79,4.07,4.07,117905855076,4.04,4.04,117905855076 +한국선재,025550,28,4340,2,420,10.71,24174834,1563314,25514004,24174834,10.71,1546.38,94.75,94.75,110293569138,99.61,99.61,110293569138 +동방선기,099410,29,5750,2,720,14.31,17640080,2921802,14000000,17640080,14.31,603.74,126.00,126.00,107432521065,133.46,133.46,107432521065 +한화에어로스페이스,012450,30,946000,5,-5000,-0.53,112623,176069,51563401,112623,-0.53,63.97,0.22,0.22,106504678500,0.22,0.22,106504678500 diff --git a/top30/20250909/top30-tv-20250909-152001.csv b/top30/20250909/top30-tv-20250909-152001.csv new file mode 100644 index 000000000000..05e6924e5c68 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3707744,2018299,728002365,3707744,3.97,183.71,0.51,0.51,1053777285500,0.50,0.50,1053777285500 +삼성전자,005930,2,71400,2,1300,1.85,12534125,9263135,5919637922,12534125,1.85,135.31,0.21,0.21,888358969000,0.21,0.21,888358969000 +클로봇,466100,3,25600,2,3550,16.10,22721792,15234256,24764639,22721792,16.10,149.15,91.75,91.75,544215574025,85.84,85.84,544215574025 +KODEX 200,069500,4,44260,2,615,1.41,10486412,7216048,163350000,10486412,1.41,145.32,6.42,6.42,462285300215,6.39,6.39,462285300215 +KODEX 레버리지,122630,5,25945,2,665,2.63,16849981,12344004,85950000,16849981,2.63,136.50,19.60,19.60,432376174377,19.39,19.39,432376174377 +HJ중공업,097230,6,27250,5,-1950,-6.68,15375814,18617380,83274281,15375814,-6.68,82.59,18.46,18.46,427224403200,18.83,18.83,427224403200 +이수페타시스,007660,7,72100,2,3000,4.34,5630895,4574250,73409219,5630895,4.34,123.10,7.67,7.67,406311048950,7.68,7.68,406311048950 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,306060959,165742864,1268900000,306060959,-2.74,184.66,24.12,24.12,385406563977,24.42,24.42,385406563977 +현대힘스,460930,9,29300,5,-500,-1.68,8398021,4488405,35479871,8398021,-1.68,187.10,23.67,23.67,265061539275,25.50,25.50,265061539275 +뉴로핏,380550,10,15710,2,2550,19.38,16261831,790799,11554087,16261831,19.38,2056.38,140.75,140.75,248484409145,136.89,136.89,248484409145 +두산에너빌리티,034020,11,62100,2,1200,1.97,3985719,2969015,640561146,3985719,1.97,134.24,0.62,0.62,244670670100,0.62,0.62,244670670100 +원익홀딩스,030530,12,11240,2,1900,20.34,19774456,2797307,77237981,19774456,20.34,706.91,25.60,25.60,216962484975,24.99,24.99,216962484975 +일승,333430,13,8020,2,1490,22.82,25835742,9315041,30726747,25835742,22.82,277.36,84.08,84.08,207758160230,84.31,84.31,207758160230 +NAVER,035420,14,231000,2,3000,1.32,847351,716688,156852638,847351,1.32,118.23,0.54,0.54,194873102750,0.54,0.54,194873102750 +한화오션,042660,15,110000,5,-900,-0.81,1705308,2083291,306413394,1705308,-0.81,81.86,0.56,0.56,188894924700,0.56,0.56,188894924700 +삼현,437730,16,19330,1,4460,29.99,9547266,348624,31707567,9547266,29.99,2738.56,30.11,30.11,174235149155,28.43,28.43,174235149155 +알테오젠,196170,17,476000,5,-2000,-0.42,359644,280547,53464968,359644,-0.42,128.19,0.67,0.67,169449865250,0.67,0.67,169449865250 +한화엔진,082740,18,42850,5,-2250,-4.99,3645206,1381044,83447142,3645206,-4.99,263.95,4.37,4.37,159873689050,4.47,4.47,159873689050 +미래에셋증권,006800,19,22000,2,2300,11.68,7086136,2320066,570316408,7086136,11.68,305.43,1.24,1.24,150373732275,1.20,1.20,150373732275 +오리엔탈정공,014940,20,11670,2,770,7.06,12199709,17329112,45573661,12199709,7.06,70.40,26.77,26.77,148353752050,27.89,27.89,148353752050 +보성파워텍,006910,21,4315,2,360,9.10,34477206,2272404,49129824,34477206,9.10,1517.21,70.18,70.18,147099999806,69.39,69.39,147099999806 +TIGER 미국S&P500,360750,22,22427,2,7,0.03,6300283,5980121,410450000,6300283,0.03,105.35,1.53,1.53,141137213633,1.53,1.53,141137213633 +엘앤씨바이오,290650,23,50500,2,1550,3.17,2663228,6437591,24618850,2663228,3.17,41.37,10.82,10.82,136363962350,10.97,10.97,136363962350 +미투온,201490,24,6310,2,510,8.79,21052225,1283763,30390092,21052225,8.79,1639.88,69.27,69.27,134010202465,69.88,69.88,134010202465 +KODEX 코스닥150레버리지,233740,25,9325,2,95,1.03,13994527,17009540,194200000,13994527,1.03,82.27,7.21,7.21,129620772498,7.16,7.16,129620772498 +LG화학,051910,26,292500,2,17000,6.17,449691,98768,70592343,449691,6.17,455.30,0.64,0.64,129514335250,0.63,0.63,129514335250 +세진중공업,075580,27,22950,5,-550,-2.34,5350805,10749135,56849456,5350805,-2.34,49.78,9.41,9.41,126212893100,9.67,9.67,126212893100 +TIGER 200,102110,28,44270,2,595,1.36,2714845,1411192,65850000,2714845,1.36,192.38,4.12,4.12,119524465275,4.10,4.10,119524465275 +한국선재,025550,29,4345,2,425,10.84,24327679,1563314,25514004,24327679,10.84,1556.16,95.35,95.35,110957528518,100.09,100.09,110957528518 +한화에어로스페이스,012450,30,946000,5,-5000,-0.53,117244,176069,51563401,117244,-0.53,66.59,0.23,0.23,110876612500,0.23,0.23,110876612500 diff --git a/top30/20250909/top30-tv-20250909-153002.csv b/top30/20250909/top30-tv-20250909-153002.csv new file mode 100644 index 000000000000..e6be6c218ca1 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3707744,2018299,728002365,3707744,3.97,183.71,0.51,0.51,1053777285500,0.50,0.50,1053777285500 +삼성전자,005930,2,71400,2,1300,1.85,12534125,9263135,5919637922,12534125,1.85,135.31,0.21,0.21,888358969000,0.21,0.21,888358969000 +클로봇,466100,3,25600,2,3550,16.10,22721792,15234256,24764639,22721792,16.10,149.15,91.75,91.75,544215574025,85.84,85.84,544215574025 +KODEX 200,069500,4,44240,2,595,1.36,10548189,7216048,163350000,10548189,1.36,146.18,6.46,6.46,465018314695,6.43,6.43,465018314695 +KODEX 레버리지,122630,5,25940,2,660,2.61,17017980,12344004,85950000,17017980,2.61,137.86,19.80,19.80,436734068437,19.59,19.59,436734068437 +HJ중공업,097230,6,27250,5,-1950,-6.68,15375814,18617380,83274281,15375814,-6.68,82.59,18.46,18.46,427224403200,18.83,18.83,427224403200 +이수페타시스,007660,7,72300,2,3200,4.63,5690320,4574250,73409219,5690320,4.63,124.40,7.75,7.75,410607476450,7.74,7.74,410607476450 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,306060959,165742864,1268900000,306060959,-2.74,184.66,24.12,24.12,385406563977,24.42,24.42,385406563977 +현대힘스,460930,9,29300,5,-500,-1.68,8398021,4488405,35479871,8398021,-1.68,187.10,23.67,23.67,265061539275,25.50,25.50,265061539275 +뉴로핏,380550,10,15760,2,2600,19.76,16343131,790799,11554087,16343131,19.76,2066.66,141.45,141.45,249765697145,137.16,137.16,249765697145 +두산에너빌리티,034020,11,62100,2,1200,1.97,3985719,2969015,640561146,3985719,1.97,134.24,0.62,0.62,244670670100,0.62,0.62,244670670100 +원익홀딩스,030530,12,11240,2,1900,20.34,19774456,2797307,77237981,19774456,20.34,706.91,25.60,25.60,216962484975,24.99,24.99,216962484975 +일승,333430,13,8020,2,1490,22.82,25835742,9315041,30726747,25835742,22.82,277.36,84.08,84.08,207758160230,84.31,84.31,207758160230 +NAVER,035420,14,231000,2,3000,1.32,894923,716688,156852638,894923,1.32,124.87,0.57,0.57,205862234750,0.57,0.57,205862234750 +한화오션,042660,15,110000,5,-900,-0.81,1705308,2083291,306413394,1705308,-0.81,81.86,0.56,0.56,188894924700,0.56,0.56,188894924700 +삼현,437730,16,19330,1,4460,29.99,9547266,348624,31707567,9547266,29.99,2738.56,30.11,30.11,174235149155,28.43,28.43,174235149155 +알테오젠,196170,17,476000,5,-2000,-0.42,359644,280547,53464968,359644,-0.42,128.19,0.67,0.67,169449865250,0.67,0.67,169449865250 +한화엔진,082740,18,42850,5,-2250,-4.99,3645206,1381044,83447142,3645206,-4.99,263.95,4.37,4.37,159873689050,4.47,4.47,159873689050 +미래에셋증권,006800,19,22000,2,2300,11.68,7086136,2320066,570316408,7086136,11.68,305.43,1.24,1.24,150373732275,1.20,1.20,150373732275 +오리엔탈정공,014940,20,11670,2,770,7.06,12199709,17329112,45573661,12199709,7.06,70.40,26.77,26.77,148353752050,27.89,27.89,148353752050 +보성파워텍,006910,21,4315,2,360,9.10,34477206,2272404,49129824,34477206,9.10,1517.21,70.18,70.18,147099999806,69.39,69.39,147099999806 +TIGER 미국S&P500,360750,22,22427,2,7,0.03,6300283,5980121,410450000,6300283,0.03,105.35,1.53,1.53,141137213633,1.53,1.53,141137213633 +엘앤씨바이오,290650,23,50500,2,1550,3.17,2663228,6437591,24618850,2663228,3.17,41.37,10.82,10.82,136363962350,10.97,10.97,136363962350 +미투온,201490,24,6310,2,510,8.79,21052225,1283763,30390092,21052225,8.79,1639.88,69.27,69.27,134010202465,69.88,69.88,134010202465 +KODEX 코스닥150레버리지,233740,25,9325,2,95,1.03,13994527,17009540,194200000,13994527,1.03,82.27,7.21,7.21,129620772498,7.16,7.16,129620772498 +LG화학,051910,26,292500,2,17000,6.17,449691,98768,70592343,449691,6.17,455.30,0.64,0.64,129514335250,0.63,0.63,129514335250 +세진중공업,075580,27,22950,5,-550,-2.34,5350805,10749135,56849456,5350805,-2.34,49.78,9.41,9.41,126212893100,9.67,9.67,126212893100 +TIGER 200,102110,28,44270,2,595,1.36,2714845,1411192,65850000,2714845,1.36,192.38,4.12,4.12,119524465275,4.10,4.10,119524465275 +한국선재,025550,29,4345,2,425,10.84,24327679,1563314,25514004,24327679,10.84,1556.16,95.35,95.35,110957528518,100.09,100.09,110957528518 +한화에어로스페이스,012450,30,946000,5,-5000,-0.53,117244,176069,51563401,117244,-0.53,66.59,0.23,0.23,110876612500,0.23,0.23,110876612500 diff --git a/top30/20250909/top30-tv-20250909-154001.csv b/top30/20250909/top30-tv-20250909-154001.csv new file mode 100644 index 000000000000..ca1524de6539 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3984352,2018299,728002365,3984352,3.97,197.41,0.55,0.55,1133440389500,0.54,0.54,1133440389500 +삼성전자,005930,2,71500,2,1400,2.00,14037067,9263135,5919637922,14037067,2.00,151.54,0.24,0.24,995819322000,0.24,0.24,995819322000 +클로봇,466100,3,25800,2,3750,17.01,23031837,15234256,24764639,23031837,17.01,151.18,93.00,93.00,552214735025,86.43,86.43,552214735025 +KODEX 200,069500,4,44240,2,595,1.36,10552427,7216048,163350000,10552427,1.36,146.24,6.46,6.46,465205803815,6.44,6.44,465205803815 +KODEX 레버리지,122630,5,25940,2,660,2.61,17034256,12344004,85950000,17034256,2.61,138.00,19.82,19.82,437156267877,19.61,19.61,437156267877 +HJ중공업,097230,6,27250,5,-1950,-6.68,15466533,18617380,83274281,15466533,-6.68,83.08,18.57,18.57,429696495950,18.94,18.94,429696495950 +이수페타시스,007660,7,72300,2,3200,4.63,5690931,4574250,73409219,5690931,4.63,124.41,7.75,7.75,410651651750,7.74,7.74,410651651750 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,311413647,165742864,1268900000,311413647,-2.74,187.89,24.54,24.54,392065307849,24.84,24.84,392065307849 +현대힘스,460930,9,29150,5,-650,-2.18,8454347,4488405,35479871,8454347,-2.18,188.36,23.83,23.83,266703442175,25.79,25.79,266703442175 +두산에너빌리티,034020,10,62200,2,1300,2.13,4166017,2969015,640561146,4166017,2.13,140.32,0.65,0.65,255885205700,0.64,0.64,255885205700 +뉴로핏,380550,11,15760,2,2600,19.76,16346444,790799,11554087,16346444,19.76,2067.08,141.48,141.48,249817910025,137.19,137.19,249817910025 +원익홀딩스,030530,12,11280,2,1940,20.77,19875385,2797307,77237981,19875385,20.77,710.52,25.73,25.73,218100964095,25.03,25.03,218100964095 +일승,333430,13,8030,2,1500,22.97,25996238,9315041,30726747,25996238,22.97,279.08,84.60,84.60,209046943110,84.73,84.73,209046943110 +NAVER,035420,14,231000,2,3000,1.32,894944,716688,156852638,894944,1.32,124.87,0.57,0.57,205867085750,0.57,0.57,205867085750 +한화오션,042660,15,110000,5,-900,-0.81,1777087,2083291,306413394,1777087,-0.81,85.30,0.58,0.58,196790614700,0.58,0.58,196790614700 +알테오젠,196170,16,476500,5,-1500,-0.31,375070,280547,53464968,375070,-0.31,133.69,0.70,0.70,176800354250,0.69,0.69,176800354250 +삼현,437730,17,19330,1,4460,29.99,9553975,348624,31707567,9553975,29.99,2740.48,30.13,30.13,174364834125,28.45,28.45,174364834125 +한화엔진,082740,18,42850,5,-2250,-4.99,3681006,1381044,83447142,3681006,-4.99,266.54,4.41,4.41,161407719050,4.51,4.51,161407719050 +미래에셋증권,006800,19,22000,2,2300,11.68,7304332,2320066,570316408,7304332,11.68,314.83,1.28,1.28,155174044275,1.24,1.24,155174044275 +오리엔탈정공,014940,20,11730,2,830,7.61,12300448,17329112,45573661,12300448,7.61,70.98,26.99,26.99,149535420520,27.97,27.97,149535420520 +보성파워텍,006910,21,4315,2,360,9.10,34701020,2272404,49129824,34701020,9.10,1527.06,70.63,70.63,148065757216,69.84,69.84,148065757216 +TIGER 미국S&P500,360750,22,22435,2,15,0.07,6338113,5980121,410450000,6338113,0.07,105.99,1.54,1.54,141985929683,1.54,1.54,141985929683 +LG화학,051910,23,293000,2,17500,6.35,477795,98768,70592343,477795,6.35,483.75,0.68,0.68,137748807250,0.67,0.67,137748807250 +엘앤씨바이오,290650,24,50700,2,1750,3.58,2688348,6437591,24618850,2688348,3.58,41.76,10.92,10.92,137637546350,11.03,11.03,137637546350 +미투온,201490,25,6350,2,550,9.48,21203485,1283763,30390092,21203485,9.48,1651.67,69.77,69.77,134970703465,69.94,69.94,134970703465 +KODEX 코스닥150레버리지,233740,26,9315,2,85,0.92,14186285,17009540,194200000,14186285,0.92,83.40,7.30,7.30,131406998268,7.26,7.26,131406998268 +세진중공업,075580,27,23050,5,-450,-1.91,5394341,10749135,56849456,5394341,-1.91,50.18,9.49,9.49,127216397900,9.71,9.71,127216397900 +한화에어로스페이스,012450,28,945000,5,-6000,-0.63,128646,176069,51563401,128646,-0.63,73.07,0.25,0.25,121651502500,0.25,0.25,121651502500 +TIGER 200,102110,29,44260,2,585,1.34,2722662,1411192,65850000,2722662,1.34,192.93,4.13,4.13,119870445695,4.11,4.11,119870445695 +한국선재,025550,30,4355,2,435,11.10,24453659,1563314,25514004,24453659,11.10,1564.22,95.84,95.84,111506171418,100.35,100.35,111506171418 diff --git a/top30/20250909/top30-tv-20250909-155001.csv b/top30/20250909/top30-tv-20250909-155001.csv new file mode 100644 index 000000000000..14ac01a5e04f --- /dev/null +++ b/top30/20250909/top30-tv-20250909-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3984388,2018299,728002365,3984388,3.97,197.41,0.55,0.55,1133450757500,0.54,0.54,1133450757500 +삼성전자,005930,2,71500,2,1400,2.00,14037187,9263135,5919637922,14037187,2.00,151.54,0.24,0.24,995827902000,0.24,0.24,995827902000 +클로봇,466100,3,25800,2,3750,17.01,23126010,15234256,24764639,23126010,17.01,151.80,93.38,93.38,554644398425,86.81,86.81,554644398425 +KODEX 200,069500,4,44240,2,595,1.36,10554762,7216048,163350000,10554762,1.36,146.27,6.46,6.46,465309104215,6.44,6.44,465309104215 +KODEX 레버리지,122630,5,25940,2,660,2.61,17045967,12344004,85950000,17045967,2.61,138.09,19.83,19.83,437460051217,19.62,19.62,437460051217 +HJ중공업,097230,6,27250,5,-1950,-6.68,15473614,18617380,83274281,15473614,-6.68,83.11,18.58,18.58,429889453200,18.94,18.94,429889453200 +이수페타시스,007660,7,72300,2,3200,4.63,5691830,4574250,73409219,5691830,4.63,124.43,7.75,7.75,410716649450,7.74,7.74,410716649450 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,311698773,165742864,1268900000,311698773,-2.74,188.06,24.56,24.56,392420004593,24.86,24.86,392420004593 +현대힘스,460930,9,29150,5,-650,-2.18,8458852,4488405,35479871,8458852,-2.18,188.46,23.84,23.84,266834762925,25.80,25.80,266834762925 +두산에너빌리티,034020,10,62200,2,1300,2.13,4166219,2969015,640561146,4166219,2.13,140.32,0.65,0.65,255897770100,0.64,0.64,255897770100 +뉴로핏,380550,11,15760,2,2600,19.76,16357505,790799,11554087,16357505,19.76,2068.48,141.57,141.57,249992231385,137.29,137.29,249992231385 +원익홀딩스,030530,12,11280,2,1940,20.77,19876260,2797307,77237981,19876260,20.77,710.55,25.73,25.73,218110834095,25.03,25.03,218110834095 +일승,333430,13,8030,2,1500,22.97,26024474,9315041,30726747,26024474,22.97,279.38,84.70,84.70,209273678190,84.82,84.82,209273678190 +NAVER,035420,14,231000,2,3000,1.32,894958,716688,156852638,894958,1.32,124.87,0.57,0.57,205870319750,0.57,0.57,205870319750 +한화오션,042660,15,110000,5,-900,-0.81,1777225,2083291,306413394,1777225,-0.81,85.31,0.58,0.58,196805794700,0.58,0.58,196805794700 +알테오젠,196170,16,476500,5,-1500,-0.31,375081,280547,53464968,375081,-0.31,133.70,0.70,0.70,176805595750,0.69,0.69,176805595750 +삼현,437730,17,19330,1,4460,29.99,9554026,348624,31707567,9554026,29.99,2740.50,30.13,30.13,174365819955,28.45,28.45,174365819955 +한화엔진,082740,18,42850,5,-2250,-4.99,3683874,1381044,83447142,3683874,-4.99,266.75,4.41,4.41,161530612850,4.52,4.52,161530612850 +미래에셋증권,006800,19,22000,2,2300,11.68,7305055,2320066,570316408,7305055,11.68,314.86,1.28,1.28,155189950275,1.24,1.24,155189950275 +오리엔탈정공,014940,20,11730,2,830,7.61,12300450,17329112,45573661,12300450,7.61,70.98,26.99,26.99,149535443980,27.97,27.97,149535443980 +보성파워텍,006910,21,4315,2,360,9.10,34710612,2272404,49129824,34710612,9.10,1527.48,70.65,70.65,148107146696,69.86,69.86,148107146696 +TIGER 미국S&P500,360750,22,22435,2,15,0.07,6338521,5980121,410450000,6338521,0.07,105.99,1.54,1.54,141995083163,1.54,1.54,141995083163 +LG화학,051910,23,293000,2,17500,6.35,477884,98768,70592343,477884,6.35,483.84,0.68,0.68,137774884250,0.67,0.67,137774884250 +엘앤씨바이오,290650,24,50700,2,1750,3.58,2688576,6437591,24618850,2688576,3.58,41.76,10.92,10.92,137649105950,11.03,11.03,137649105950 +미투온,201490,25,6350,2,550,9.48,21208125,1283763,30390092,21208125,9.48,1652.03,69.79,69.79,135000167465,69.96,69.96,135000167465 +KODEX 코스닥150레버리지,233740,26,9315,2,85,0.92,14189308,17009540,194200000,14189308,0.92,83.42,7.31,7.31,131435157513,7.27,7.27,131435157513 +세진중공업,075580,27,23050,5,-450,-1.91,5394734,10749135,56849456,5394734,-1.91,50.19,9.49,9.49,127225456550,9.71,9.71,127225456550 +한화에어로스페이스,012450,28,945000,5,-6000,-0.63,128646,176069,51563401,128646,-0.63,73.07,0.25,0.25,121651502500,0.25,0.25,121651502500 +TIGER 200,102110,29,44260,2,585,1.34,2722664,1411192,65850000,2722664,1.34,192.93,4.13,4.13,119870534215,4.11,4.11,119870534215 +한국선재,025550,30,4355,2,435,11.10,24473187,1563314,25514004,24473187,11.10,1565.47,95.92,95.92,111591215858,100.43,100.43,111591215858 diff --git a/top30/20250909/top30-tv-20250909-160001.csv b/top30/20250909/top30-tv-20250909-160001.csv new file mode 100644 index 000000000000..add7e2d18be7 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3984408,2018299,728002365,3984408,3.97,197.41,0.55,0.55,1133456517500,0.54,0.54,1133456517500 +삼성전자,005930,2,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +클로봇,466100,3,25800,2,3750,17.01,23159039,15234256,24764639,23159039,17.01,152.02,93.52,93.52,555496546625,86.94,86.94,555496546625 +KODEX 200,069500,4,44240,2,595,1.36,10555468,7216048,163350000,10555468,1.36,146.28,6.46,6.46,465340337655,6.44,6.44,465340337655 +KODEX 레버리지,122630,5,25940,2,660,2.61,17046069,12344004,85950000,17046069,2.61,138.09,19.83,19.83,437462697097,19.62,19.62,437462697097 +HJ중공업,097230,6,27250,5,-1950,-6.68,15479385,18617380,83274281,15479385,-6.68,83.14,18.59,18.59,430046712950,18.95,18.95,430046712950 +이수페타시스,007660,7,72300,2,3200,4.63,5692778,4574250,73409219,5692778,4.63,124.45,7.75,7.75,410785189850,7.74,7.74,410785189850 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,311819315,165742864,1268900000,311819315,-2.74,188.13,24.57,24.57,392569958841,24.87,24.87,392569958841 +현대힘스,460930,9,29150,5,-650,-2.18,8459215,4488405,35479871,8459215,-2.18,188.47,23.84,23.84,266845344375,25.80,25.80,266845344375 +두산에너빌리티,034020,10,62200,2,1300,2.13,4166491,2969015,640561146,4166491,2.13,140.33,0.65,0.65,255914688500,0.64,0.64,255914688500 +뉴로핏,380550,11,15760,2,2600,19.76,16359663,790799,11554087,16359663,19.76,2068.75,141.59,141.59,250026241465,137.31,137.31,250026241465 +원익홀딩스,030530,12,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +일승,333430,13,8030,2,1500,22.97,26038721,9315041,30726747,26038721,22.97,279.53,84.74,84.74,209388081600,84.86,84.86,209388081600 +NAVER,035420,14,231000,2,3000,1.32,894968,716688,156852638,894968,1.32,124.88,0.57,0.57,205872629750,0.57,0.57,205872629750 +한화오션,042660,15,110000,5,-900,-0.81,1777225,2083291,306413394,1777225,-0.81,85.31,0.58,0.58,196805794700,0.58,0.58,196805794700 +알테오젠,196170,16,476500,5,-1500,-0.31,375082,280547,53464968,375082,-0.31,133.70,0.70,0.70,176806072250,0.69,0.69,176806072250 +삼현,437730,17,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +한화엔진,082740,18,42850,5,-2250,-4.99,3685394,1381044,83447142,3685394,-4.99,266.86,4.42,4.42,161595744850,4.52,4.52,161595744850 +미래에셋증권,006800,19,22000,2,2300,11.68,7305270,2320066,570316408,7305270,11.68,314.87,1.28,1.28,155194680275,1.24,1.24,155194680275 +오리엔탈정공,014940,20,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +보성파워텍,006910,21,4315,2,360,9.10,34713828,2272404,49129824,34713828,9.10,1527.63,70.66,70.66,148121023736,69.87,69.87,148121023736 +TIGER 미국S&P500,360750,22,22435,2,15,0.07,6338952,5980121,410450000,6338952,0.07,106.00,1.54,1.54,142004752648,1.54,1.54,142004752648 +LG화학,051910,23,293000,2,17500,6.35,477890,98768,70592343,477890,6.35,483.85,0.68,0.68,137776642250,0.67,0.67,137776642250 +엘앤씨바이오,290650,24,50700,2,1750,3.58,2688586,6437591,24618850,2688586,3.58,41.76,10.92,10.92,137649612950,11.03,11.03,137649612950 +미투온,201490,25,6350,2,550,9.48,21208884,1283763,30390092,21208884,9.48,1652.09,69.79,69.79,135004987115,69.96,69.96,135004987115 +KODEX 코스닥150레버리지,233740,26,9315,2,85,0.92,14193884,17009540,194200000,14193884,0.92,83.45,7.31,7.31,131477782953,7.27,7.27,131477782953 +세진중공업,075580,27,23050,5,-450,-1.91,5394755,10749135,56849456,5394755,-1.91,50.19,9.49,9.49,127225940600,9.71,9.71,127225940600 +한화에어로스페이스,012450,28,945000,5,-6000,-0.63,128647,176069,51563401,128647,-0.63,73.07,0.25,0.25,121652447500,0.25,0.25,121652447500 +TIGER 200,102110,29,44260,2,585,1.34,2722674,1411192,65850000,2722674,1.34,192.93,4.13,4.13,119870976815,4.11,4.11,119870976815 +한국선재,025550,30,4355,2,435,11.10,24474465,1563314,25514004,24474465,11.10,1565.55,95.93,95.93,111596781548,100.43,100.43,111596781548 diff --git a/top30/20250909/top30-tv-20250909-161001.csv b/top30/20250909/top30-tv-20250909-161001.csv new file mode 100644 index 000000000000..add7e2d18be7 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3984408,2018299,728002365,3984408,3.97,197.41,0.55,0.55,1133456517500,0.54,0.54,1133456517500 +삼성전자,005930,2,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +클로봇,466100,3,25800,2,3750,17.01,23159039,15234256,24764639,23159039,17.01,152.02,93.52,93.52,555496546625,86.94,86.94,555496546625 +KODEX 200,069500,4,44240,2,595,1.36,10555468,7216048,163350000,10555468,1.36,146.28,6.46,6.46,465340337655,6.44,6.44,465340337655 +KODEX 레버리지,122630,5,25940,2,660,2.61,17046069,12344004,85950000,17046069,2.61,138.09,19.83,19.83,437462697097,19.62,19.62,437462697097 +HJ중공업,097230,6,27250,5,-1950,-6.68,15479385,18617380,83274281,15479385,-6.68,83.14,18.59,18.59,430046712950,18.95,18.95,430046712950 +이수페타시스,007660,7,72300,2,3200,4.63,5692778,4574250,73409219,5692778,4.63,124.45,7.75,7.75,410785189850,7.74,7.74,410785189850 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,311819315,165742864,1268900000,311819315,-2.74,188.13,24.57,24.57,392569958841,24.87,24.87,392569958841 +현대힘스,460930,9,29150,5,-650,-2.18,8459215,4488405,35479871,8459215,-2.18,188.47,23.84,23.84,266845344375,25.80,25.80,266845344375 +두산에너빌리티,034020,10,62200,2,1300,2.13,4166491,2969015,640561146,4166491,2.13,140.33,0.65,0.65,255914688500,0.64,0.64,255914688500 +뉴로핏,380550,11,15760,2,2600,19.76,16359663,790799,11554087,16359663,19.76,2068.75,141.59,141.59,250026241465,137.31,137.31,250026241465 +원익홀딩스,030530,12,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +일승,333430,13,8030,2,1500,22.97,26038721,9315041,30726747,26038721,22.97,279.53,84.74,84.74,209388081600,84.86,84.86,209388081600 +NAVER,035420,14,231000,2,3000,1.32,894968,716688,156852638,894968,1.32,124.88,0.57,0.57,205872629750,0.57,0.57,205872629750 +한화오션,042660,15,110000,5,-900,-0.81,1777225,2083291,306413394,1777225,-0.81,85.31,0.58,0.58,196805794700,0.58,0.58,196805794700 +알테오젠,196170,16,476500,5,-1500,-0.31,375082,280547,53464968,375082,-0.31,133.70,0.70,0.70,176806072250,0.69,0.69,176806072250 +삼현,437730,17,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +한화엔진,082740,18,42850,5,-2250,-4.99,3685394,1381044,83447142,3685394,-4.99,266.86,4.42,4.42,161595744850,4.52,4.52,161595744850 +미래에셋증권,006800,19,22000,2,2300,11.68,7305270,2320066,570316408,7305270,11.68,314.87,1.28,1.28,155194680275,1.24,1.24,155194680275 +오리엔탈정공,014940,20,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +보성파워텍,006910,21,4315,2,360,9.10,34713828,2272404,49129824,34713828,9.10,1527.63,70.66,70.66,148121023736,69.87,69.87,148121023736 +TIGER 미국S&P500,360750,22,22435,2,15,0.07,6338952,5980121,410450000,6338952,0.07,106.00,1.54,1.54,142004752648,1.54,1.54,142004752648 +LG화학,051910,23,293000,2,17500,6.35,477890,98768,70592343,477890,6.35,483.85,0.68,0.68,137776642250,0.67,0.67,137776642250 +엘앤씨바이오,290650,24,50700,2,1750,3.58,2688586,6437591,24618850,2688586,3.58,41.76,10.92,10.92,137649612950,11.03,11.03,137649612950 +미투온,201490,25,6350,2,550,9.48,21208884,1283763,30390092,21208884,9.48,1652.09,69.79,69.79,135004987115,69.96,69.96,135004987115 +KODEX 코스닥150레버리지,233740,26,9315,2,85,0.92,14193884,17009540,194200000,14193884,0.92,83.45,7.31,7.31,131477782953,7.27,7.27,131477782953 +세진중공업,075580,27,23050,5,-450,-1.91,5394755,10749135,56849456,5394755,-1.91,50.19,9.49,9.49,127225940600,9.71,9.71,127225940600 +한화에어로스페이스,012450,28,945000,5,-6000,-0.63,128647,176069,51563401,128647,-0.63,73.07,0.25,0.25,121652447500,0.25,0.25,121652447500 +TIGER 200,102110,29,44260,2,585,1.34,2722674,1411192,65850000,2722674,1.34,192.93,4.13,4.13,119870976815,4.11,4.11,119870976815 +한국선재,025550,30,4355,2,435,11.10,24474465,1563314,25514004,24474465,11.10,1565.55,95.93,95.93,111596781548,100.43,100.43,111596781548 diff --git a/top30/20250909/top30-tv-20250909-162001.csv b/top30/20250909/top30-tv-20250909-162001.csv new file mode 100644 index 000000000000..ea6d533333ba --- /dev/null +++ b/top30/20250909/top30-tv-20250909-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3984408,2018299,728002365,3984408,3.97,197.41,0.55,0.55,1133456517500,0.54,0.54,1133456517500 +삼성전자,005930,2,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +클로봇,466100,3,25800,2,3750,17.01,23181067,15234256,24764639,23181067,17.01,152.16,93.61,93.61,556065970425,87.03,87.03,556065970425 +KODEX 200,069500,4,44240,2,595,1.36,10556139,7216048,163350000,10556139,1.36,146.29,6.46,6.46,465370029405,6.44,6.44,465370029405 +KODEX 레버리지,122630,5,25940,2,660,2.61,17058120,12344004,85950000,17058120,2.61,138.19,19.85,19.85,437775541057,19.64,19.64,437775541057 +HJ중공업,097230,6,27250,5,-1950,-6.68,15493629,18617380,83274281,15493629,-6.68,83.22,18.61,18.61,430433437550,18.97,18.97,430433437550 +이수페타시스,007660,7,72300,2,3200,4.63,5693613,4574250,73409219,5693613,4.63,124.47,7.76,7.76,410845393350,7.74,7.74,410845393350 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,312128993,165742864,1268900000,312128993,-2.74,188.32,24.60,24.60,392954888595,24.89,24.89,392954888595 +현대힘스,460930,9,29150,5,-650,-2.18,8461997,4488405,35479871,8461997,-2.18,188.53,23.85,23.85,266926439675,25.81,25.81,266926439675 +두산에너빌리티,034020,10,62200,2,1300,2.13,4166491,2969015,640561146,4166491,2.13,140.33,0.65,0.65,255914688500,0.64,0.64,255914688500 +뉴로핏,380550,11,15760,2,2600,19.76,16373978,790799,11554087,16373978,19.76,2070.56,141.72,141.72,250249555465,137.43,137.43,250249555465 +원익홀딩스,030530,12,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +일승,333430,13,8030,2,1500,22.97,26049076,9315041,30726747,26049076,22.97,279.65,84.78,84.78,209471335800,84.90,84.90,209471335800 +NAVER,035420,14,231000,2,3000,1.32,894968,716688,156852638,894968,1.32,124.88,0.57,0.57,205872629750,0.57,0.57,205872629750 +한화오션,042660,15,110000,5,-900,-0.81,1777225,2083291,306413394,1777225,-0.81,85.31,0.58,0.58,196805794700,0.58,0.58,196805794700 +알테오젠,196170,16,476500,5,-1500,-0.31,375082,280547,53464968,375082,-0.31,133.70,0.70,0.70,176806072250,0.69,0.69,176806072250 +삼현,437730,17,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +한화엔진,082740,18,42850,5,-2250,-4.99,3686154,1381044,83447142,3686154,-4.99,266.91,4.42,4.42,161628272850,4.52,4.52,161628272850 +미래에셋증권,006800,19,22000,2,2300,11.68,7305270,2320066,570316408,7305270,11.68,314.87,1.28,1.28,155194680275,1.24,1.24,155194680275 +오리엔탈정공,014940,20,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +보성파워텍,006910,21,4315,2,360,9.10,34722930,2272404,49129824,34722930,9.10,1528.03,70.68,70.68,148160162336,69.89,69.89,148160162336 +TIGER 미국S&P500,360750,22,22435,2,15,0.07,6339161,5980121,410450000,6339161,0.07,106.00,1.54,1.54,142009441563,1.54,1.54,142009441563 +LG화학,051910,23,293000,2,17500,6.35,477890,98768,70592343,477890,6.35,483.85,0.68,0.68,137776642250,0.67,0.67,137776642250 +엘앤씨바이오,290650,24,50700,2,1750,3.58,2688586,6437591,24618850,2688586,3.58,41.76,10.92,10.92,137649612950,11.03,11.03,137649612950 +미투온,201490,25,6350,2,550,9.48,21218896,1283763,30390092,21218896,9.48,1652.87,69.82,69.82,135068663435,69.99,69.99,135068663435 +KODEX 코스닥150레버리지,233740,26,9315,2,85,0.92,14202724,17009540,194200000,14202724,0.92,83.50,7.31,7.31,131559994953,7.27,7.27,131559994953 +세진중공업,075580,27,23050,5,-450,-1.91,5394755,10749135,56849456,5394755,-1.91,50.19,9.49,9.49,127225940600,9.71,9.71,127225940600 +한화에어로스페이스,012450,28,945000,5,-6000,-0.63,128647,176069,51563401,128647,-0.63,73.07,0.25,0.25,121652447500,0.25,0.25,121652447500 +TIGER 200,102110,29,44260,2,585,1.34,2722715,1411192,65850000,2722715,1.34,192.94,4.13,4.13,119872791475,4.11,4.11,119872791475 +한국선재,025550,30,4355,2,435,11.10,24488672,1563314,25514004,24488672,11.10,1566.46,95.98,95.98,111658653033,100.49,100.49,111658653033 diff --git a/top30/20250909/top30-tv-20250909-163001.csv b/top30/20250909/top30-tv-20250909-163001.csv new file mode 100644 index 000000000000..a9cf9d53fb23 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3984408,2018299,728002365,3984408,3.97,197.41,0.55,0.55,1133456517500,0.54,0.54,1133456517500 +삼성전자,005930,2,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +클로봇,466100,3,25800,2,3750,17.01,23219316,15234256,24764639,23219316,17.01,152.42,93.76,93.76,557050882175,87.19,87.19,557050882175 +KODEX 200,069500,4,44240,2,595,1.36,10556311,7216048,163350000,10556311,1.36,146.29,6.46,6.46,465377642125,6.44,6.44,465377642125 +KODEX 레버리지,122630,5,25940,2,660,2.61,17064488,12344004,85950000,17064488,2.61,138.24,19.85,19.85,437940854337,19.64,19.64,437940854337 +HJ중공업,097230,6,27250,5,-1950,-6.68,15500653,18617380,83274281,15500653,-6.68,83.26,18.61,18.61,430623085550,18.98,18.98,430623085550 +이수페타시스,007660,7,72300,2,3200,4.63,5695003,4574250,73409219,5695003,4.63,124.50,7.76,7.76,410945612350,7.74,7.74,410945612350 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,312441837,165742864,1268900000,312441837,-2.74,188.51,24.62,24.62,393343440843,24.92,24.92,393343440843 +현대힘스,460930,9,29150,5,-650,-2.18,8466323,4488405,35479871,8466323,-2.18,188.63,23.86,23.86,267052326275,25.82,25.82,267052326275 +두산에너빌리티,034020,10,62200,2,1300,2.13,4166491,2969015,640561146,4166491,2.13,140.33,0.65,0.65,255914688500,0.64,0.64,255914688500 +뉴로핏,380550,11,15760,2,2600,19.76,16382737,790799,11554087,16382737,19.76,2071.67,141.79,141.79,250386371045,137.51,137.51,250386371045 +원익홀딩스,030530,12,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +일승,333430,13,8030,2,1500,22.97,26056088,9315041,30726747,26056088,22.97,279.72,84.80,84.80,209527712280,84.92,84.92,209527712280 +NAVER,035420,14,231000,2,3000,1.32,894968,716688,156852638,894968,1.32,124.88,0.57,0.57,205872629750,0.57,0.57,205872629750 +한화오션,042660,15,110000,5,-900,-0.81,1777225,2083291,306413394,1777225,-0.81,85.31,0.58,0.58,196805794700,0.58,0.58,196805794700 +알테오젠,196170,16,476500,5,-1500,-0.31,375082,280547,53464968,375082,-0.31,133.70,0.70,0.70,176806072250,0.69,0.69,176806072250 +삼현,437730,17,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +한화엔진,082740,18,42850,5,-2250,-4.99,3687029,1381044,83447142,3687029,-4.99,266.97,4.42,4.42,161665722850,4.52,4.52,161665722850 +미래에셋증권,006800,19,22000,2,2300,11.68,7305270,2320066,570316408,7305270,11.68,314.87,1.28,1.28,155194680275,1.24,1.24,155194680275 +오리엔탈정공,014940,20,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +보성파워텍,006910,21,4315,2,360,9.10,34732408,2272404,49129824,34732408,9.10,1528.44,70.70,70.70,148201012516,69.91,69.91,148201012516 +TIGER 미국S&P500,360750,22,22435,2,15,0.07,6339373,5980121,410450000,6339373,0.07,106.01,1.54,1.54,142014197783,1.54,1.54,142014197783 +LG화학,051910,23,293000,2,17500,6.35,477890,98768,70592343,477890,6.35,483.85,0.68,0.68,137776642250,0.67,0.67,137776642250 +엘앤씨바이오,290650,24,50700,2,1750,3.58,2688586,6437591,24618850,2688586,3.58,41.76,10.92,10.92,137649612950,11.03,11.03,137649612950 +미투온,201490,25,6350,2,550,9.48,21223976,1283763,30390092,21223976,9.48,1653.26,69.84,69.84,135100972235,70.01,70.01,135100972235 +KODEX 코스닥150레버리지,233740,26,9315,2,85,0.92,14217410,17009540,194200000,14217410,0.92,83.58,7.32,7.32,131696648183,7.28,7.28,131696648183 +세진중공업,075580,27,23050,5,-450,-1.91,5394755,10749135,56849456,5394755,-1.91,50.19,9.49,9.49,127225940600,9.71,9.71,127225940600 +한화에어로스페이스,012450,28,945000,5,-6000,-0.63,128647,176069,51563401,128647,-0.63,73.07,0.25,0.25,121652447500,0.25,0.25,121652447500 +TIGER 200,102110,29,44260,2,585,1.34,2723835,1411192,65850000,2723835,1.34,193.02,4.14,4.14,119922368275,4.11,4.11,119922368275 +한국선재,025550,30,4355,2,435,11.10,24492452,1563314,25514004,24492452,11.10,1566.70,96.00,96.00,111675096033,100.51,100.51,111675096033 diff --git a/top30/20250909/top30-tv-20250909-164001.csv b/top30/20250909/top30-tv-20250909-164001.csv new file mode 100644 index 000000000000..34e0e9af94e9 --- /dev/null +++ b/top30/20250909/top30-tv-20250909-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3984408,2018299,728002365,3984408,3.97,197.41,0.55,0.55,1133456517500,0.54,0.54,1133456517500 +삼성전자,005930,2,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +클로봇,466100,3,25800,2,3750,17.01,23236362,15234256,24764639,23236362,17.01,152.53,93.83,93.83,557488112075,87.25,87.25,557488112075 +KODEX 200,069500,4,44240,2,595,1.36,10556648,7216048,163350000,10556648,1.36,146.29,6.46,6.46,465392557745,6.44,6.44,465392557745 +KODEX 레버리지,122630,5,25940,2,660,2.61,17070482,12344004,85950000,17070482,2.61,138.29,19.86,19.86,438096518517,19.65,19.65,438096518517 +HJ중공업,097230,6,27250,5,-1950,-6.68,15509393,18617380,83274281,15509393,-6.68,83.31,18.62,18.62,430859065550,18.99,18.99,430859065550 +이수페타시스,007660,7,72300,2,3200,4.63,5696259,4574250,73409219,5696259,4.63,124.53,7.76,7.76,411036169950,7.74,7.74,411036169950 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,312912421,165742864,1268900000,312912421,-2.74,188.79,24.66,24.66,393927906171,24.96,24.96,393927906171 +현대힘스,460930,9,29150,5,-650,-2.18,8469219,4488405,35479871,8469219,-2.18,188.69,23.87,23.87,267136455075,25.83,25.83,267136455075 +두산에너빌리티,034020,10,62200,2,1300,2.13,4166491,2969015,640561146,4166491,2.13,140.33,0.65,0.65,255914688500,0.64,0.64,255914688500 +뉴로핏,380550,11,15760,2,2600,19.76,16388758,790799,11554087,16388758,19.76,2072.43,141.84,141.84,250481262005,137.56,137.56,250481262005 +원익홀딩스,030530,12,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +일승,333430,13,8030,2,1500,22.97,26061041,9315041,30726747,26061041,22.97,279.77,84.82,84.82,209567682990,84.94,84.94,209567682990 +NAVER,035420,14,231000,2,3000,1.32,894968,716688,156852638,894968,1.32,124.88,0.57,0.57,205872629750,0.57,0.57,205872629750 +한화오션,042660,15,110000,5,-900,-0.81,1777225,2083291,306413394,1777225,-0.81,85.31,0.58,0.58,196805794700,0.58,0.58,196805794700 +알테오젠,196170,16,476500,5,-1500,-0.31,375082,280547,53464968,375082,-0.31,133.70,0.70,0.70,176806072250,0.69,0.69,176806072250 +삼현,437730,17,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +한화엔진,082740,18,42850,5,-2250,-4.99,3687857,1381044,83447142,3687857,-4.99,267.03,4.42,4.42,161701161250,4.52,4.52,161701161250 +미래에셋증권,006800,19,22000,2,2300,11.68,7305270,2320066,570316408,7305270,11.68,314.87,1.28,1.28,155194680275,1.24,1.24,155194680275 +오리엔탈정공,014940,20,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +보성파워텍,006910,21,4315,2,360,9.10,34745652,2272404,49129824,34745652,9.10,1529.03,70.72,70.72,148258027936,69.93,69.93,148258027936 +TIGER 미국S&P500,360750,22,22435,2,15,0.07,6339406,5980121,410450000,6339406,0.07,106.01,1.54,1.54,142014938633,1.54,1.54,142014938633 +LG화학,051910,23,293000,2,17500,6.35,477890,98768,70592343,477890,6.35,483.85,0.68,0.68,137776642250,0.67,0.67,137776642250 +엘앤씨바이오,290650,24,50700,2,1750,3.58,2688586,6437591,24618850,2688586,3.58,41.76,10.92,10.92,137649612950,11.03,11.03,137649612950 +미투온,201490,25,6350,2,550,9.48,21235029,1283763,30390092,21235029,9.48,1654.12,69.87,69.87,135171158785,70.05,70.05,135171158785 +KODEX 코스닥150레버리지,233740,26,9315,2,85,0.92,14242375,17009540,194200000,14242375,0.92,83.73,7.33,7.33,131929321983,7.29,7.29,131929321983 +세진중공업,075580,27,23050,5,-450,-1.91,5394755,10749135,56849456,5394755,-1.91,50.19,9.49,9.49,127225940600,9.71,9.71,127225940600 +한화에어로스페이스,012450,28,945000,5,-6000,-0.63,128647,176069,51563401,128647,-0.63,73.07,0.25,0.25,121652447500,0.25,0.25,121652447500 +TIGER 200,102110,29,44260,2,585,1.34,2723855,1411192,65850000,2723855,1.34,193.02,4.14,4.14,119923253575,4.11,4.11,119923253575 +한국선재,025550,30,4355,2,435,11.10,24500261,1563314,25514004,24500261,11.10,1567.20,96.03,96.03,111709065183,100.54,100.54,111709065183 diff --git a/top30/20250909/top30-tv-20250909-165002.csv b/top30/20250909/top30-tv-20250909-165002.csv new file mode 100644 index 000000000000..21338346d1bf --- /dev/null +++ b/top30/20250909/top30-tv-20250909-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,288000,2,11000,3.97,3984408,2018299,728002365,3984408,3.97,197.41,0.55,0.55,1133456517500,0.54,0.54,1133456517500 +삼성전자,005930,2,71500,2,1400,2.00,14037345,9263135,5919637922,14037345,2.00,151.54,0.24,0.24,995839199000,0.24,0.24,995839199000 +클로봇,466100,3,25800,2,3750,17.01,23265710,15234256,24764639,23265710,17.01,152.72,93.95,93.95,558240888275,87.37,87.37,558240888275 +KODEX 200,069500,4,44240,2,595,1.36,10558360,7216048,163350000,10558360,1.36,146.32,6.46,6.46,465468347985,6.44,6.44,465468347985 +KODEX 레버리지,122630,5,25940,2,660,2.61,17078555,12344004,85950000,17078555,2.61,138.36,19.87,19.87,438306255057,19.66,19.66,438306255057 +HJ중공업,097230,6,27250,5,-1950,-6.68,15515457,18617380,83274281,15515457,-6.68,83.34,18.63,18.63,431023096750,18.99,18.99,431023096750 +이수페타시스,007660,7,72300,2,3200,4.63,5696782,4574250,73409219,5696782,4.63,124.54,7.76,7.76,411073878250,7.75,7.75,411073878250 +KODEX 200선물인버스2X,252670,8,1244,5,-35,-2.74,313246031,165742864,1268900000,313246031,-2.74,189.00,24.69,24.69,394342249791,24.98,24.98,394342249791 +현대힘스,460930,9,29150,5,-650,-2.18,8470280,4488405,35479871,8470280,-2.18,188.71,23.87,23.87,267167383225,25.83,25.83,267167383225 +두산에너빌리티,034020,10,62200,2,1300,2.13,4166491,2969015,640561146,4166491,2.13,140.33,0.65,0.65,255914688500,0.64,0.64,255914688500 +뉴로핏,380550,11,15760,2,2600,19.76,16394597,790799,11554087,16394597,19.76,2073.17,141.89,141.89,250572934305,137.61,137.61,250572934305 +원익홀딩스,030530,12,11280,2,1940,20.77,19876268,2797307,77237981,19876268,20.77,710.55,25.73,25.73,218110924335,25.03,25.03,218110924335 +일승,333430,13,8030,2,1500,22.97,26084117,9315041,30726747,26084117,22.97,280.02,84.89,84.89,209755060110,85.01,85.01,209755060110 +NAVER,035420,14,231000,2,3000,1.32,894968,716688,156852638,894968,1.32,124.88,0.57,0.57,205872629750,0.57,0.57,205872629750 +한화오션,042660,15,110000,5,-900,-0.81,1777225,2083291,306413394,1777225,-0.81,85.31,0.58,0.58,196805794700,0.58,0.58,196805794700 +알테오젠,196170,16,476500,5,-1500,-0.31,375082,280547,53464968,375082,-0.31,133.70,0.70,0.70,176806072250,0.69,0.69,176806072250 +삼현,437730,17,19330,1,4460,29.99,9554088,348624,31707567,9554088,29.99,2740.51,30.13,30.13,174367018415,28.45,28.45,174367018415 +한화엔진,082740,18,42850,5,-2250,-4.99,3688589,1381044,83447142,3688589,-4.99,267.09,4.42,4.42,161732527450,4.52,4.52,161732527450 +미래에셋증권,006800,19,22000,2,2300,11.68,7305270,2320066,570316408,7305270,11.68,314.87,1.28,1.28,155194680275,1.24,1.24,155194680275 +오리엔탈정공,014940,20,11730,2,830,7.61,12303853,17329112,45573661,12303853,7.61,71.00,27.00,27.00,149575361170,27.98,27.98,149575361170 +보성파워텍,006910,21,4315,2,360,9.10,34755669,2272404,49129824,34755669,9.10,1529.47,70.74,70.74,148301101036,69.95,69.95,148301101036 +TIGER 미국S&P500,360750,22,22435,2,15,0.07,6339437,5980121,410450000,6339437,0.07,106.01,1.54,1.54,142015634583,1.54,1.54,142015634583 +LG화학,051910,23,293000,2,17500,6.35,477890,98768,70592343,477890,6.35,483.85,0.68,0.68,137776642250,0.67,0.67,137776642250 +엘앤씨바이오,290650,24,50700,2,1750,3.58,2688586,6437591,24618850,2688586,3.58,41.76,10.92,10.92,137649612950,11.03,11.03,137649612950 +미투온,201490,25,6350,2,550,9.48,21264206,1283763,30390092,21264206,9.48,1656.40,69.97,69.97,135356140965,70.14,70.14,135356140965 +KODEX 코스닥150레버리지,233740,26,9315,2,85,0.92,14250602,17009540,194200000,14250602,0.92,83.78,7.34,7.34,132005997623,7.30,7.30,132005997623 +세진중공업,075580,27,23050,5,-450,-1.91,5394755,10749135,56849456,5394755,-1.91,50.19,9.49,9.49,127225940600,9.71,9.71,127225940600 +한화에어로스페이스,012450,28,945000,5,-6000,-0.63,128647,176069,51563401,128647,-0.63,73.07,0.25,0.25,121652447500,0.25,0.25,121652447500 +TIGER 200,102110,29,44260,2,585,1.34,2723869,1411192,65850000,2723869,1.34,193.02,4.14,4.14,119923873285,4.11,4.11,119923873285 +한국선재,025550,30,4355,2,435,11.10,24504697,1563314,25514004,24504697,11.10,1567.48,96.04,96.04,111728406143,100.55,100.55,111728406143 diff --git a/top30/20250909/top30-vir-20250909-090001.csv b/top30/20250909/top30-vir-20250909-090001.csv new file mode 100644 index 000000000000..9af7df19a096 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코스닥150IT,261060,1,13850,2,40,0.29,722,2710,240000,722,0.29,26.64,0.30,0.30,9999700,0.30,0.30,9999700 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,7540,5,-5,-0.07,43,227,2000000,43,-0.07,18.94,0.00,0.00,324220,0.00,0.00,324220 +신시웨이,290560,3,6960,3,0,0.00,442,2521,3727122,442,0.00,17.53,0.01,0.01,3076320,0.01,0.01,3076320 +KIWOOM 글로벌전력GRID인프라,489860,4,12155,3,0,0.00,103,1473,450000,103,0.00,6.99,0.02,0.02,1251965,0.02,0.02,1251965 +KODEX TRF7030,329670,5,19955,3,0,0.00,1000,21393,3500000,1000,0.00,4.67,0.03,0.03,19955000,0.03,0.03,19955000 +미창석유,003650,6,107300,3,0,0.00,24,649,1739672,24,0.00,3.70,0.00,0.00,2579200,0.00,0.00,2579200 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,7,3780,2,10,0.27,4,112,1000000,4,0.27,3.57,0.00,0.00,15120,0.00,0.00,15120 +KIWOOM 블루칩,104520,8,10370,3,0,0.00,6,247,1200000,6,0.00,2.43,0.00,0.00,62220,0.00,0.00,62220 +한화오션,042660,9,112100,2,1200,1.08,29828,2083291,306413394,29828,1.08,1.43,0.01,0.01,3356230700,0.01,0.01,3356230700 +캡스톤파트너스,452300,10,3060,3,0,0.00,882,64302,14119505,882,0.00,1.37,0.01,0.01,2698920,0.01,0.01,2698920 +KB 인버스 천연가스 선물 ETN,Q580021,11,13060,2,135,1.04,105,8358,4500000,105,1.04,1.26,0.00,0.00,1371300,0.00,0.00,1371300 +한농화성,011500,12,14120,3,0,0.00,222,18080,15637042,222,0.00,1.23,0.00,0.00,3134640,0.00,0.00,3134640 +삼영엠텍,054540,13,12750,3,0,0.00,21395,1932851,13000000,21395,0.00,1.11,0.16,0.16,272786250,0.16,0.16,272786250 +케이씨,029460,14,22600,2,100,0.44,207,19247,13231263,207,0.44,1.08,0.00,0.00,4668150,0.00,0.00,4668150 +KODEX 반도체,091160,15,38470,2,290,0.76,6416,600393,18350000,6416,0.76,1.07,0.03,0.03,246455350,0.03,0.03,246455350 +티앤엘,340570,16,52900,3,0,0.00,337,34595,8128000,337,0.00,0.97,0.00,0.00,17827300,0.00,0.00,17827300 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,17,7250,3,0,0.00,20,2350,500000,20,0.00,0.85,0.00,0.00,145000,0.00,0.00,145000 +에코프로비엠,247540,18,116800,2,400,0.34,2427,289078,97801344,2427,0.34,0.84,0.00,0.00,283445600,0.00,0.00,283445600 +RISE 미국반도체NYSE(H),469050,19,15445,2,55,0.36,25,3202,2200000,25,0.36,0.78,0.00,0.00,386125,0.00,0.00,386125 +윈스테크넷,136540,20,12570,3,0,0.00,54,7028,12279746,54,0.00,0.77,0.00,0.00,678780,0.00,0.00,678780 +KODEX 미국AI테크TOP10타겟커버드콜,483280,21,11745,2,10,0.09,1934,276690,39000000,1934,0.09,0.70,0.00,0.00,22714830,0.00,0.00,22714830 +TIGER 200커버드콜OTM,166400,22,14430,2,10,0.07,11,1728,500000,11,0.07,0.64,0.00,0.00,158730,0.00,0.00,158730 +이녹스첨단소재,272290,23,23750,2,250,1.06,583,96642,20227658,583,1.06,0.60,0.00,0.00,13846250,0.00,0.00,13846250 +티에스이,131290,24,38450,2,450,1.18,111,18725,11061429,111,1.18,0.59,0.00,0.00,4267950,0.00,0.00,4267950 +클로봇,466100,25,22250,2,200,0.91,85440,15234256,24764639,85440,0.91,0.56,0.35,0.35,1905206000,0.35,0.35,1905206000 +이트론,096040,26,10,3,0,0.00,969458,175932640,906131295,969458,0.00,0.55,0.11,0.11,9694580,0.11,0.11,9694580 +에스디바이오센서,137310,27,10330,5,-80,-0.77,974,179357,121749102,974,-0.77,0.54,0.00,0.00,10061450,0.00,0.00,10061450 +비엠티,086670,28,12500,3,0,0.00,666,124002,9125174,666,0.00,0.54,0.01,0.01,8325000,0.01,0.01,8325000 +코리아써키트,007810,29,13260,2,160,1.22,1261,241197,23620751,1261,1.22,0.52,0.01,0.01,16646940,0.01,0.01,16646940 +HLB,028300,30,38750,3,0,0.00,3710,719264,131439058,3710,0.00,0.52,0.00,0.00,143762500,0.00,0.00,143762500 diff --git a/top30/20250909/top30-vir-20250909-091001.csv b/top30/20250909/top30-vir-20250909-091001.csv new file mode 100644 index 000000000000..18988657f213 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,1,9875,2,35,0.36,4052,15,1000000,4052,0.36,9999.99,0.41,0.41,40013495,0.41,0.41,40013495 +HANARO 200선물인버스,306520,2,8000,5,-20,-0.25,3794,101,350000,3794,-0.25,3756.44,1.08,1.08,30370920,1.08,1.08,30370920 +키움 코스피 200 TR ETN,Q760007,3,13250,2,35,0.26,3020,201,4000000,3020,0.26,1502.49,0.08,0.08,40014990,0.08,0.08,40014990 +WON 200,448100,4,44950,2,15,0.03,3502,371,1025000,3502,0.03,943.94,0.34,0.34,157473035,0.34,0.34,157473035 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,7510,5,-50,-0.66,45,5,1000000,45,-0.66,900.00,0.00,0.00,339490,0.00,0.00,339490 +RISE 내수주플러스,326230,6,10025,5,-65,-0.64,2175,271,2900000,2175,-0.64,802.58,0.08,0.08,21804440,0.08,0.08,21804440 +ACE 미국배당퀄리티채권혼합50,0049K0,7,10435,5,-40,-0.38,50176,8269,1500000,50176,-0.38,606.80,3.35,3.35,518967815,3.32,3.32,518967815 +ACE 8월만기자동연장회사채AA-이상액티브,475280,8,10595,3,0,0.00,272,47,8430000,272,0.00,578.72,0.00,0.00,2881840,0.00,0.00,2881840 +한선엔지니어링,452280,9,9450,2,1280,15.67,864003,176211,17268150,864003,15.67,490.32,5.00,5.00,7943257230,4.87,4.87,7943257230 +레이,228670,10,6970,2,820,13.33,200848,41994,15602050,200848,13.33,478.28,1.29,1.29,1350716360,1.24,1.24,1350716360 +삼현,437730,11,18290,2,3420,23.00,1284900,348624,31707567,1284900,23.00,368.56,4.05,4.05,23133543870,3.99,3.99,23133543870 +한투 인버스 나스닥100 ETN B,Q570101,12,8460,2,20,0.24,25,7,1000000,25,0.24,357.14,0.00,0.00,211455,0.00,0.00,211455 +신한 S&P500 VIX S/T 선물 ETN E,Q500095,13,13880,5,-325,-2.29,1019,328,6000000,1019,-2.29,310.67,0.02,0.02,14145375,0.02,0.02,14145375 +하나32호스팩,475240,14,2090,3,0,0.00,2372,794,3200000,2372,0.00,298.74,0.07,0.07,4957550,0.07,0.07,4957550 +비츠로시스,054220,15,424,2,51,13.67,4362520,1616166,59953081,4362520,13.67,269.93,7.28,7.28,1858000596,7.31,7.31,1858000596 +씨케이솔루션,480370,16,10380,2,280,2.77,37143,16732,10934861,37143,2.77,221.99,0.34,0.34,392485350,0.35,0.35,392485350 +PLUS TDF2050액티브,433870,17,15095,2,130,0.87,2325,1128,210000,2325,0.87,206.12,1.11,1.11,35102275,1.11,1.11,35102275 +삼성공조,006660,18,13400,2,140,1.06,26287,13428,8126314,26287,1.06,195.76,0.32,0.32,351517950,0.32,0.32,351517950 +KODEX 코스닥글로벌,461450,19,13390,5,-25,-0.19,138,73,1000000,138,-0.19,189.04,0.01,0.01,1849970,0.01,0.01,1849970 +ACE 미국IT인터넷S&P(합성 H),280320,20,21805,2,80,0.37,258,141,800000,258,0.37,182.98,0.03,0.03,5625690,0.03,0.03,5625690 +세림B&G,340440,21,1744,2,68,4.06,792753,456740,28378364,792753,4.06,173.57,2.79,2.79,1397888113,2.82,2.82,1397888113 +미투온,201490,22,6300,2,500,8.62,2135295,1283763,30390092,2135295,8.62,166.33,7.03,7.03,13217090870,6.90,6.90,13217090870 +ACE 미국배당퀄리티,0046Y0,23,11005,5,-35,-0.32,56228,35381,3350000,56228,-0.32,158.92,1.68,1.68,612240055,1.66,1.66,612240055 +화성밸브,039610,24,10110,2,680,7.21,75941,49084,10410400,75941,7.21,154.72,0.73,0.73,749179955,0.71,0.71,749179955 +네오셈,253590,25,9310,2,890,10.57,306361,205502,43869164,306361,10.57,149.08,0.70,0.70,2879371920,0.70,0.70,2879371920 +SJG세종,033530,26,6380,2,290,4.76,264624,178130,27820961,264624,4.76,148.56,0.95,0.95,1688398980,0.95,0.95,1688398980 +중앙첨단소재,051980,27,2665,2,155,6.18,1241998,843850,101802299,1241998,6.18,147.18,1.22,1.22,3364508884,1.24,1.24,3364508884 +에스엔시스,0008Z0,28,55400,2,4200,8.20,462156,331828,9436564,462156,8.20,139.28,4.90,4.90,25842213400,4.94,4.94,25842213400 +티엘비,356860,29,31600,2,1350,4.46,187096,134557,9832630,187096,4.46,139.05,1.90,1.90,5974567450,1.92,1.92,5974567450 +에이디테크놀로지,200710,30,23450,2,1050,4.69,247606,188739,13440822,247606,4.69,131.19,1.84,1.84,5878618525,1.87,1.87,5878618525 diff --git a/top30/20250909/top30-vir-20250909-092001.csv b/top30/20250909/top30-vir-20250909-092001.csv new file mode 100644 index 000000000000..e8249be75c21 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,1,9875,2,35,0.36,4052,15,1000000,4052,0.36,9999.99,0.41,0.41,40013495,0.41,0.41,40013495 +HANARO 200선물인버스,306520,2,8000,5,-20,-0.25,3794,101,350000,3794,-0.25,3756.44,1.08,1.08,30370920,1.08,1.08,30370920 +KB 레버리지 FANG 플러스 ETN(H),Q580034,3,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +메리츠 KIS CD금리투자 ETN,Q610063,4,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +한투 인버스 나스닥100 ETN B,Q570101,5,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +키움 코스피 200 TR ETN,Q760007,6,13225,2,10,0.08,3021,201,4000000,3021,0.08,1502.99,0.08,0.08,40028215,0.08,0.08,40028215 +한투 레버리지 금 선물 ETN,Q570059,7,70905,2,1710,2.47,902,64,1000000,902,2.47,1409.38,0.09,0.09,63861510,0.09,0.09,63861510 +KIWOOM 통안채1년,122260,8,105045,2,10,0.01,729,64,410000,729,0.01,1139.06,0.18,0.18,76577805,0.18,0.18,76577805 +WON 200,448100,9,44990,2,55,0.12,3905,371,1025000,3905,0.12,1052.56,0.38,0.38,175588165,0.38,0.38,175588165 +RISE 미국반도체NYSE(H),469050,10,15465,2,75,0.49,32829,3202,2200000,32829,0.49,1025.27,1.49,1.49,507695470,1.49,1.49,507695470 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7565,2,5,0.07,46,5,1000000,46,0.07,920.00,0.00,0.00,347055,0.00,0.00,347055 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,12,30870,2,705,2.34,51436,5619,1000000,51436,2.34,915.39,5.14,5.14,1587129455,5.14,5.14,1587129455 +KIWOOM 머니마켓액티브,476450,13,52730,3,0,0.00,1193,138,6006000,1193,0.00,864.49,0.02,0.02,62907890,0.02,0.02,62907890 +RISE 내수주플러스,326230,14,10025,5,-65,-0.64,2175,271,2900000,2175,-0.64,802.58,0.08,0.08,21804440,0.08,0.08,21804440 +HANARO 200 TOP10,407310,15,9060,5,-20,-0.22,2196,312,1500000,2196,-0.22,703.85,0.15,0.15,19864215,0.15,0.15,19864215 +한선엔지니어링,452280,16,9300,2,1130,13.83,1223319,176211,17268150,1223319,13.83,694.24,7.08,7.08,11325194045,7.05,7.05,11325194045 +대신밸런스제19호스팩,482690,17,2085,5,-10,-0.48,1621,239,5615000,1621,-0.48,678.24,0.03,0.03,3379805,0.03,0.03,3379805 +레이,228670,18,6680,2,530,8.62,280221,41994,15602050,280221,8.62,667.29,1.80,1.80,1894014940,1.82,1.82,1894014940 +ACE 미국배당퀄리티채권혼합50,0049K0,19,10450,5,-25,-0.24,50387,8269,1500000,50387,-0.24,609.35,3.36,3.36,521167670,3.32,3.32,521167670 +ACE 8월만기자동연장회사채AA-이상액티브,475280,20,10595,3,0,0.00,272,47,8430000,272,0.00,578.72,0.00,0.00,2881840,0.00,0.00,2881840 +KCGI 테크미디어텔레콤액티브,407160,21,9630,5,-15,-0.16,465,81,300000,465,-0.16,574.07,0.16,0.16,4477950,0.16,0.16,4477950 +삼현,437730,22,17940,2,3070,20.65,1821895,348624,31707567,1821895,20.65,522.60,5.75,5.75,32868796325,5.78,5.78,32868796325 +화성밸브,039610,23,10220,2,790,8.38,248371,49084,10410400,248371,8.38,506.01,2.39,2.39,2512823835,2.36,2.36,2512823835 +하나32호스팩,475240,24,2085,5,-5,-0.24,3438,794,3200000,3438,-0.24,433.00,0.11,0.11,7185440,0.11,0.11,7185440 +셀루메드,049180,25,707,2,90,14.59,1879074,468072,54957063,1879074,14.59,401.45,3.42,3.42,1352713978,3.48,3.48,1352713978 +RISE 글로벌농업경제,437370,26,9545,2,20,0.21,521,134,600000,521,0.21,388.81,0.09,0.09,4972925,0.09,0.09,4972925 +RISE 금융채액티브,336160,27,103780,2,25,0.02,943,257,430000,943,0.02,366.93,0.22,0.22,97863700,0.22,0.22,97863700 +신한 레버리지 코스피 200 선물 ETN,Q500069,28,41495,2,95,0.23,11,3,1000000,11,0.23,366.67,0.00,0.00,456605,0.00,0.00,456605 +HANARO 농업융복합산업,314700,29,10140,5,-35,-0.34,182,51,550000,182,-0.34,356.86,0.03,0.03,1848685,0.03,0.03,1848685 +비츠로시스,054220,30,416,2,43,11.53,5483436,1616166,59953081,5483436,11.53,339.29,9.15,9.15,2329020989,9.34,9.34,2329020989 diff --git a/top30/20250909/top30-vir-20250909-093001.csv b/top30/20250909/top30-vir-20250909-093001.csv new file mode 100644 index 000000000000..e43f2e56302f --- /dev/null +++ b/top30/20250909/top30-vir-20250909-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,1,9820,5,-20,-0.20,8142,15,1000000,8142,-0.20,9999.99,0.81,0.81,80177295,0.82,0.82,80177295 +HANARO 200선물인버스,306520,2,8000,5,-20,-0.25,3794,101,350000,3794,-0.25,3756.44,1.08,1.08,30370920,1.08,1.08,30370920 +KB 레버리지 FANG 플러스 ETN(H),Q580034,3,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 레버리지 금 선물 ETN,Q570059,4,70835,2,1640,2.37,1416,64,1000000,1416,2.37,2212.50,0.14,0.14,100316920,0.14,0.14,100316920 +메리츠 KIS CD금리투자 ETN,Q610063,5,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +한투 인버스 나스닥100 ETN B,Q570101,6,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +키움 코스피 200 TR ETN,Q760007,7,13225,2,10,0.08,3021,201,4000000,3021,0.08,1502.99,0.08,0.08,40028215,0.08,0.08,40028215 +KIWOOM 통안채1년,122260,8,105045,2,10,0.01,742,64,410000,742,0.01,1159.38,0.18,0.18,77943390,0.18,0.18,77943390 +WON 200,448100,9,44970,2,35,0.08,3906,371,1025000,3906,0.08,1052.83,0.38,0.38,175633135,0.38,0.38,175633135 +RISE 미국반도체NYSE(H),469050,10,15465,2,75,0.49,32829,3202,2200000,32829,0.49,1025.27,1.49,1.49,507695470,1.49,1.49,507695470 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7565,2,5,0.07,46,5,1000000,46,0.07,920.00,0.00,0.00,347055,0.00,0.00,347055 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,12,30870,2,705,2.34,51436,5619,1000000,51436,2.34,915.39,5.14,5.14,1587129455,5.14,5.14,1587129455 +KIWOOM 머니마켓액티브,476450,13,52735,2,5,0.01,1194,138,6006000,1194,0.01,865.22,0.02,0.02,62960625,0.02,0.02,62960625 +유안타제15호스팩,473050,14,2020,2,5,0.25,8050,954,7010000,8050,0.25,843.82,0.11,0.11,16220775,0.11,0.11,16220775 +한선엔지니어링,452280,15,9100,2,930,11.38,1423606,176211,17268150,1423606,11.38,807.90,8.24,8.24,13159491690,8.37,8.37,13159491690 +RISE 내수주플러스,326230,16,10025,5,-65,-0.64,2175,271,2900000,2175,-0.64,802.58,0.08,0.08,21804440,0.08,0.08,21804440 +대신밸런스제19호스팩,482690,17,2095,3,0,0.00,1816,239,5615000,1816,0.00,759.83,0.03,0.03,3788275,0.03,0.03,3788275 +레이,228670,18,6590,2,440,7.15,314725,41994,15602050,314725,7.15,749.45,2.02,2.02,2122523270,2.06,2.06,2122523270 +HANARO 200 TOP10,407310,19,9055,5,-25,-0.28,2197,312,1500000,2197,-0.28,704.17,0.15,0.15,19873270,0.15,0.15,19873270 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8030,2,70,0.88,126,19,1000000,126,0.88,663.16,0.01,0.01,1011770,0.01,0.01,1011770 +화성밸브,039610,21,10230,2,800,8.48,316129,49084,10410400,316129,8.48,644.06,3.04,3.04,3201643745,3.01,3.01,3201643745 +삼현,437730,22,17680,2,2810,18.90,2229991,348624,31707567,2229991,18.90,639.66,7.03,7.03,40118948240,7.16,7.16,40118948240 +셀루메드,049180,23,772,2,155,25.12,2986910,468072,54957063,2986910,25.12,638.13,5.43,5.43,2169229063,5.11,5.11,2169229063 +ACE 미국배당퀄리티채권혼합50,0049K0,24,10460,5,-15,-0.14,50482,8269,1500000,50482,-0.14,610.50,3.37,3.37,522160430,3.33,3.33,522160430 +ACE 8월만기자동연장회사채AA-이상액티브,475280,25,10595,3,0,0.00,272,47,8430000,272,0.00,578.72,0.00,0.00,2881840,0.00,0.00,2881840 +KCGI 테크미디어텔레콤액티브,407160,26,9630,5,-15,-0.16,465,81,300000,465,-0.16,574.07,0.16,0.16,4477950,0.16,0.16,4477950 +한투 인버스 은 선물 ETN,Q570058,27,7580,5,-90,-1.17,17,3,1000000,17,-1.17,566.67,0.00,0.00,128880,0.00,0.00,128880 +상상인,038540,28,2030,2,72,3.68,138752,24840,55328313,138752,3.68,558.58,0.25,0.25,285091674,0.25,0.25,285091674 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,29,12010,2,110,0.92,500,115,1000000,500,0.92,434.78,0.05,0.05,6005000,0.05,0.05,6005000 +하나32호스팩,475240,30,2090,3,0,0.00,3443,794,3200000,3443,0.00,433.63,0.11,0.11,7195890,0.11,0.11,7195890 diff --git a/top30/20250909/top30-vir-20250909-094001.csv b/top30/20250909/top30-vir-20250909-094001.csv new file mode 100644 index 000000000000..ee809abf1f79 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,1,9820,5,-20,-0.20,8142,15,1000000,8142,-0.20,9999.99,0.81,0.81,80177295,0.82,0.82,80177295 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11015,5,-95,-0.86,190,1,3000000,190,-0.86,9999.99,0.01,0.01,2092875,0.01,0.01,2092875 +에셋플러스 글로벌다이나믹시니어액티브,462340,3,16635,2,60,0.36,915,9,520000,915,0.36,9999.99,0.18,0.18,15219090,0.18,0.18,15219090 +HANARO 200선물인버스,306520,4,8000,5,-20,-0.25,3814,101,350000,3814,-0.25,3776.24,1.09,1.09,30530920,1.09,1.09,30530920 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +KB 레버리지 FANG 플러스 ETN(H),Q580034,6,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 레버리지 금 선물 ETN,Q570059,7,70835,2,1640,2.37,1416,64,1000000,1416,2.37,2212.50,0.14,0.14,100316920,0.14,0.14,100316920 +메리츠 KIS CD금리투자 ETN,Q610063,8,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +한투 인버스 나스닥100 ETN B,Q570101,9,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +키움 코스피 200 TR ETN,Q760007,10,13240,2,25,0.19,3022,201,4000000,3022,0.19,1503.48,0.08,0.08,40041455,0.08,0.08,40041455 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,11,12010,2,110,0.92,1500,115,1000000,1500,0.92,1304.35,0.15,0.15,18015000,0.15,0.15,18015000 +KIWOOM 통안채1년,122260,12,105045,2,10,0.01,742,64,410000,742,0.01,1159.38,0.18,0.18,77943390,0.18,0.18,77943390 +WON 200,448100,13,45015,2,80,0.18,3907,371,1025000,3907,0.18,1053.10,0.38,0.38,175678150,0.38,0.38,175678150 +RISE 미국반도체NYSE(H),469050,14,15470,2,80,0.52,32838,3202,2200000,32838,0.52,1025.55,1.49,1.49,507834740,1.49,1.49,507834740 +메리츠 인플레이션 국채 ETN,Q610001,15,12460,2,25,0.20,10,1,2000000,10,0.20,1000.00,0.00,0.00,124600,0.00,0.00,124600 +셀루메드,049180,16,802,1,185,29.98,4595918,468072,54957063,4595918,29.98,981.88,8.36,8.36,3437949492,7.80,7.80,3437949492 +삼성 인버스 코스닥 150 선물 ETN,Q530094,17,7565,2,5,0.07,46,5,1000000,46,0.07,920.00,0.00,0.00,347055,0.00,0.00,347055 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,18,30870,2,705,2.34,51436,5619,1000000,51436,2.34,915.39,5.14,5.14,1587129455,5.14,5.14,1587129455 +한선엔지니어링,452280,19,9160,2,990,12.12,1568299,176211,17268150,1568299,12.12,890.01,9.08,9.08,14493855280,9.16,9.16,14493855280 +KIWOOM 머니마켓액티브,476450,20,52735,2,5,0.01,1200,138,6006000,1200,0.01,869.57,0.02,0.02,63277035,0.02,0.02,63277035 +유안타제15호스팩,473050,21,2020,2,5,0.25,8050,954,7010000,8050,0.25,843.82,0.11,0.11,16220775,0.11,0.11,16220775 +레이,228670,22,6760,2,610,9.92,345023,41994,15602050,345023,9.92,821.60,2.21,2.21,2324531820,2.20,2.20,2324531820 +RISE 내수주플러스,326230,23,10025,5,-65,-0.64,2175,271,2900000,2175,-0.64,802.58,0.08,0.08,21804440,0.08,0.08,21804440 +대신밸런스제19호스팩,482690,24,2090,5,-5,-0.24,1851,239,5615000,1851,-0.24,774.48,0.03,0.03,3861425,0.03,0.03,3861425 +삼현,437730,25,17880,2,3010,20.24,2646115,348624,31707567,2646115,20.24,759.02,8.35,8.35,47595505905,8.40,8.40,47595505905 +KCGI 테크미디어텔레콤액티브,407160,26,9640,5,-5,-0.05,574,81,300000,574,-0.05,708.64,0.19,0.19,5528760,0.19,0.19,5528760 +HANARO 200 TOP10,407310,27,9060,5,-20,-0.22,2200,312,1500000,2200,-0.22,705.13,0.15,0.15,19900470,0.15,0.15,19900470 +화성밸브,039610,28,10160,2,730,7.74,337859,49084,10410400,337859,7.74,688.33,3.25,3.25,3423100635,3.24,3.24,3423100635 +디케이락,105740,29,11050,2,1400,14.51,933336,136039,10168513,933336,14.51,686.08,9.18,9.18,9815415730,8.74,8.74,9815415730 +메리츠 대표 농산물 선물 ETN(H),Q610034,30,8030,2,70,0.88,126,19,1000000,126,0.88,663.16,0.01,0.01,1011770,0.01,0.01,1011770 diff --git a/top30/20250909/top30-vir-20250909-095000.csv b/top30/20250909/top30-vir-20250909-095000.csv new file mode 100644 index 000000000000..2a8e4b49a2b3 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,1,9820,5,-20,-0.20,8142,15,1000000,8142,-0.20,9999.99,0.81,0.81,80177295,0.82,0.82,80177295 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11030,5,-80,-0.72,215,1,3000000,215,-0.72,9999.99,0.01,0.01,2368625,0.01,0.01,2368625 +에셋플러스 글로벌다이나믹시니어액티브,462340,3,16635,2,60,0.36,915,9,520000,915,0.36,9999.99,0.18,0.18,15219090,0.18,0.18,15219090 +HANARO 200선물인버스,306520,4,7990,5,-30,-0.37,3838,101,350000,3838,-0.37,3800.00,1.10,1.10,30722705,1.10,1.10,30722705 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,6,15215,5,-70,-0.46,5009,158,600000,5009,-0.46,3170.25,0.83,0.83,76211937,0.83,0.83,76211937 +KB 레버리지 FANG 플러스 ETN(H),Q580034,7,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 레버리지 금 선물 ETN,Q570059,8,70835,2,1640,2.37,1416,64,1000000,1416,2.37,2212.50,0.14,0.14,100316920,0.14,0.14,100316920 +메리츠 KIS CD금리투자 ETN,Q610063,9,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,10,33650,2,135,0.40,5660,285,360000,5660,0.40,1985.96,1.57,1.57,190372705,1.57,1.57,190372705 +한투 인버스 나스닥100 ETN B,Q570101,11,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +키움 코스피 200 TR ETN,Q760007,12,13240,2,25,0.19,3022,201,4000000,3022,0.19,1503.48,0.08,0.08,40041455,0.08,0.08,40041455 +한투 인버스 은 선물 ETN,Q570058,13,7595,5,-75,-0.98,45,3,1000000,45,-0.98,1500.00,0.00,0.00,341195,0.00,0.00,341195 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,14,12010,2,110,0.92,1500,115,1000000,1500,0.92,1304.35,0.15,0.15,18015000,0.15,0.15,18015000 +KIWOOM 통안채1년,122260,15,105045,2,10,0.01,742,64,410000,742,0.01,1159.38,0.18,0.18,77943390,0.18,0.18,77943390 +WON 200,448100,16,45095,2,160,0.36,3965,371,1025000,3965,0.36,1068.73,0.39,0.39,178289660,0.39,0.39,178289660 +RISE 미국반도체NYSE(H),469050,17,15470,2,80,0.52,33186,3202,2200000,33186,0.52,1036.41,1.51,1.51,513218300,1.51,1.51,513218300 +메리츠 인플레이션 국채 ETN,Q610001,18,12460,2,25,0.20,10,1,2000000,10,0.20,1000.00,0.00,0.00,124600,0.00,0.00,124600 +셀루메드,049180,19,802,1,185,29.98,4624795,468072,54957063,4624795,29.98,988.05,8.42,8.42,3461108846,7.85,7.85,3461108846 +한선엔지니어링,452280,20,9210,2,1040,12.73,1665654,176211,17268150,1665654,12.73,945.26,9.65,9.65,15381998585,9.67,9.67,15381998585 +디케이락,105740,21,10750,2,1100,11.40,1285370,136039,10168513,1285370,11.40,944.85,12.64,12.64,13624309955,12.46,12.46,13624309955 +삼성 인버스 코스닥 150 선물 ETN,Q530094,22,7565,2,5,0.07,46,5,1000000,46,0.07,920.00,0.00,0.00,347055,0.00,0.00,347055 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,23,30870,2,705,2.34,51438,5619,1000000,51438,2.34,915.43,5.14,5.14,1587191195,5.14,5.14,1587191195 +레이,228670,24,6710,2,560,9.11,375617,41994,15602050,375617,9.11,894.45,2.41,2.41,2529404990,2.42,2.42,2529404990 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,1200,138,6006000,1200,0.01,869.57,0.02,0.02,63277035,0.02,0.02,63277035 +유안타제15호스팩,473050,26,2020,2,5,0.25,8050,954,7010000,8050,0.25,843.82,0.11,0.11,16220775,0.11,0.11,16220775 +RISE 내수주플러스,326230,27,10025,5,-65,-0.64,2175,271,2900000,2175,-0.64,802.58,0.08,0.08,21804440,0.08,0.08,21804440 +삼현,437730,28,17750,2,2880,19.37,2788199,348624,31707567,2788199,19.37,799.77,8.79,8.79,50130603510,8.91,8.91,50130603510 +대신밸런스제19호스팩,482690,29,2090,5,-5,-0.24,1889,239,5615000,1889,-0.24,790.38,0.03,0.03,3940865,0.03,0.03,3940865 +화성밸브,039610,30,10180,2,750,7.95,375371,49084,10410400,375371,7.95,764.75,3.61,3.61,3804756675,3.59,3.59,3804756675 diff --git a/top30/20250909/top30-vir-20250909-100000.csv b/top30/20250909/top30-vir-20250909-100000.csv new file mode 100644 index 000000000000..c940ca6afc84 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,1,9820,5,-20,-0.20,8142,15,1000000,8142,-0.20,9999.99,0.81,0.81,80177295,0.82,0.82,80177295 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11030,5,-80,-0.72,215,1,3000000,215,-0.72,9999.99,0.01,0.01,2368625,0.01,0.01,2368625 +에셋플러스 글로벌다이나믹시니어액티브,462340,3,16635,2,60,0.36,915,9,520000,915,0.36,9999.99,0.18,0.18,15219090,0.18,0.18,15219090 +HANARO 200선물인버스,306520,4,7990,5,-30,-0.37,3838,101,350000,3838,-0.37,3800.00,1.10,1.10,30722705,1.10,1.10,30722705 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,6,15215,5,-70,-0.46,5009,158,600000,5009,-0.46,3170.25,0.83,0.83,76211937,0.83,0.83,76211937 +KB 레버리지 FANG 플러스 ETN(H),Q580034,7,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 레버리지 금 선물 ETN,Q570059,8,70865,2,1670,2.41,1538,64,1000000,1538,2.41,2403.12,0.15,0.15,108962219,0.15,0.15,108962219 +메리츠 KIS CD금리투자 ETN,Q610063,9,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,10,33650,2,135,0.40,5660,285,360000,5660,0.40,1985.96,1.57,1.57,190372705,1.57,1.57,190372705 +한투 인버스 은 선물 ETN,Q570058,11,7570,5,-100,-1.30,59,3,1000000,59,-1.30,1966.67,0.01,0.01,447175,0.01,0.01,447175 +한투 인버스 나스닥100 ETN B,Q570101,12,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +키움 코스피 200 TR ETN,Q760007,13,13240,2,25,0.19,3022,201,4000000,3022,0.19,1503.48,0.08,0.08,40041455,0.08,0.08,40041455 +DAISHIN343 AI반도체&인프라액티브,486240,14,9725,2,160,1.67,2169,159,1700000,2169,1.67,1364.15,0.13,0.13,21053375,0.13,0.13,21053375 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12010,2,110,0.92,1500,115,1000000,1500,0.92,1304.35,0.15,0.15,18015000,0.15,0.15,18015000 +KIWOOM 통안채1년,122260,16,105045,2,10,0.01,742,64,410000,742,0.01,1159.38,0.18,0.18,77943390,0.18,0.18,77943390 +WON 200,448100,17,45045,2,110,0.24,3990,371,1025000,3990,0.24,1075.47,0.39,0.39,179415900,0.39,0.39,179415900 +한선엔지니어링,452280,18,9310,2,1140,13.95,1860803,176211,17268150,1860803,13.95,1056.01,10.78,10.78,17209054060,10.70,10.70,17209054060 +한투 플래티넘 선물 ETN,Q570052,19,13295,2,60,0.45,6484,617,1000000,6484,0.45,1050.89,0.65,0.65,86010290,0.65,0.65,86010290 +RISE 미국반도체NYSE(H),469050,20,15455,2,65,0.42,33434,3202,2200000,33434,0.42,1044.16,1.52,1.52,517051160,1.52,1.52,517051160 +디케이락,105740,21,10690,2,1040,10.78,1383641,136039,10168513,1383641,10.78,1017.09,13.61,13.61,14687917055,13.51,13.51,14687917055 +셀루메드,049180,22,802,1,185,29.98,4717379,468072,54957063,4717379,29.98,1007.83,8.58,8.58,3535361214,8.02,8.02,3535361214 +메리츠 인플레이션 국채 ETN,Q610001,23,12460,2,25,0.20,10,1,2000000,10,0.20,1000.00,0.00,0.00,124600,0.00,0.00,124600 +삼성 인버스 코스닥 150 선물 ETN,Q530094,24,7565,2,5,0.07,46,5,1000000,46,0.07,920.00,0.00,0.00,347055,0.00,0.00,347055 +레이,228670,25,6630,2,480,7.80,385317,41994,15602050,385317,7.80,917.55,2.47,2.47,2593983730,2.51,2.51,2593983730 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,26,30870,2,705,2.34,51438,5619,1000000,51438,2.34,915.43,5.14,5.14,1587191195,5.14,5.14,1587191195 +삼현,437730,27,17450,2,2580,17.35,3098837,348624,31707567,3098837,17.35,888.88,9.77,9.77,55590497570,10.05,10.05,55590497570 +KIWOOM 머니마켓액티브,476450,28,52735,2,5,0.01,1200,138,6006000,1200,0.01,869.57,0.02,0.02,63277035,0.02,0.02,63277035 +유안타제15호스팩,473050,29,2020,2,5,0.25,8051,954,7010000,8051,0.25,843.92,0.11,0.11,16222795,0.11,0.11,16222795 +디에이피,066900,30,2370,2,438,22.67,311304,37535,22744503,311304,22.67,829.37,1.37,1.37,735927667,1.37,1.37,735927667 diff --git a/top30/20250909/top30-vir-20250909-101001.csv b/top30/20250909/top30-vir-20250909-101001.csv new file mode 100644 index 000000000000..29a509cb1113 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,1,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11030,5,-80,-0.72,215,1,3000000,215,-0.72,9999.99,0.01,0.01,2368625,0.01,0.01,2368625 +에셋플러스 글로벌다이나믹시니어액티브,462340,3,16685,2,110,0.66,916,9,520000,916,0.66,9999.99,0.18,0.18,15235775,0.18,0.18,15235775 +HANARO 200선물인버스,306520,4,7990,5,-30,-0.37,3838,101,350000,3838,-0.37,3800.00,1.10,1.10,30722705,1.10,1.10,30722705 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,6,15215,5,-70,-0.46,5009,158,600000,5009,-0.46,3170.25,0.83,0.83,76211937,0.83,0.83,76211937 +KB 레버리지 FANG 플러스 ETN(H),Q580034,7,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 인버스 은 선물 ETN,Q570058,8,7590,5,-80,-1.04,73,3,1000000,73,-1.04,2433.33,0.01,0.01,553435,0.01,0.01,553435 +한투 레버리지 금 선물 ETN,Q570059,9,70800,2,1605,2.32,1552,64,1000000,1552,2.32,2425.00,0.16,0.16,109953419,0.16,0.16,109953419 +DAISHIN343 AI반도체&인프라액티브,486240,10,9755,2,190,1.99,3726,159,1700000,3726,1.99,2343.40,0.22,0.22,36216355,0.22,0.22,36216355 +메리츠 KIS CD금리투자 ETN,Q610063,11,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,12,33740,2,225,0.67,5666,285,360000,5666,0.67,1988.07,1.57,1.57,190575125,1.57,1.57,190575125 +한투 인버스 나스닥100 ETN B,Q570101,13,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +키움 코스피 200 TR ETN,Q760007,14,13240,2,25,0.19,3022,201,4000000,3022,0.19,1503.48,0.08,0.08,40041455,0.08,0.08,40041455 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12010,2,110,0.92,1500,115,1000000,1500,0.92,1304.35,0.15,0.15,18015000,0.15,0.15,18015000 +한선엔지니어링,452280,16,9480,2,1310,16.03,2155983,176211,17268150,2155983,16.03,1223.52,12.49,12.49,20015649430,12.23,12.23,20015649430 +KIWOOM 통안채1년,122260,17,105050,2,15,0.01,752,64,410000,752,0.01,1175.00,0.18,0.18,78993890,0.18,0.18,78993890 +WON 200,448100,18,45045,2,110,0.24,3990,371,1025000,3990,0.24,1075.47,0.39,0.39,179415900,0.39,0.39,179415900 +디케이락,105740,19,10810,2,1160,12.02,1456492,136039,10168513,1456492,12.02,1070.64,14.32,14.32,15472769025,14.08,14.08,15472769025 +한투 플래티넘 선물 ETN,Q570052,20,13295,2,60,0.45,6484,617,1000000,6484,0.45,1050.89,0.65,0.65,86010290,0.65,0.65,86010290 +RISE 미국반도체NYSE(H),469050,21,15455,2,65,0.42,33434,3202,2200000,33434,0.42,1044.16,1.52,1.52,517051160,1.52,1.52,517051160 +셀루메드,049180,22,802,1,185,29.98,4733887,468072,54957063,4733887,29.98,1011.36,8.61,8.61,3548600630,8.05,8.05,3548600630 +메리츠 인플레이션 국채 ETN,Q610001,23,12460,2,25,0.20,10,1,2000000,10,0.20,1000.00,0.00,0.00,124600,0.00,0.00,124600 +디에이피,066900,24,2355,2,423,21.89,367131,37535,22744503,367131,21.89,978.10,1.61,1.61,868226560,1.62,1.62,868226560 +삼현,437730,25,17540,2,2670,17.96,3316965,348624,31707567,3316965,17.96,951.44,10.46,10.46,59395875205,10.68,10.68,59395875205 +레이,228670,26,6600,2,450,7.32,397115,41994,15602050,397115,7.32,945.65,2.55,2.55,2672145280,2.59,2.59,2672145280 +화성밸브,039610,27,10390,2,960,10.18,455302,49084,10410400,455302,10.18,927.60,4.37,4.37,4627434855,4.28,4.28,4627434855 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7565,2,5,0.07,46,5,1000000,46,0.07,920.00,0.00,0.00,347055,0.00,0.00,347055 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,29,31000,2,835,2.77,51471,5619,1000000,51471,2.77,916.02,5.15,5.15,1588214195,5.12,5.12,1588214195 +KIWOOM 머니마켓액티브,476450,30,52735,2,5,0.01,1200,138,6006000,1200,0.01,869.57,0.02,0.02,63277035,0.02,0.02,63277035 diff --git a/top30/20250909/top30-vir-20250909-102001.csv b/top30/20250909/top30-vir-20250909-102001.csv new file mode 100644 index 000000000000..6b8380580eb1 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,1,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11030,5,-80,-0.72,215,1,3000000,215,-0.72,9999.99,0.01,0.01,2368625,0.01,0.01,2368625 +에셋플러스 글로벌다이나믹시니어액티브,462340,3,16685,2,110,0.66,916,9,520000,916,0.66,9999.99,0.18,0.18,15235775,0.18,0.18,15235775 +HANARO 200선물인버스,306520,4,7990,5,-30,-0.37,3838,101,350000,3838,-0.37,3800.00,1.10,1.10,30722705,1.10,1.10,30722705 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,6,15215,5,-70,-0.46,5009,158,600000,5009,-0.46,3170.25,0.83,0.83,76211937,0.83,0.83,76211937 +DAISHIN343 AI반도체&인프라액티브,486240,7,9770,2,205,2.14,4899,159,1700000,4899,2.14,3081.13,0.29,0.29,47671710,0.29,0.29,47671710 +KB 레버리지 FANG 플러스 ETN(H),Q580034,8,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 인버스 은 선물 ETN,Q570058,9,7590,5,-80,-1.04,73,3,1000000,73,-1.04,2433.33,0.01,0.01,553435,0.01,0.01,553435 +한투 레버리지 금 선물 ETN,Q570059,10,70980,2,1785,2.58,1553,64,1000000,1553,2.58,2426.56,0.16,0.16,110024399,0.16,0.16,110024399 +메리츠 KIS CD금리투자 ETN,Q610063,11,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,12,33750,2,235,0.70,5674,285,360000,5674,0.70,1990.88,1.58,1.58,190845025,1.57,1.57,190845025 +한투 인버스 나스닥100 ETN B,Q570101,13,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +키움 코스피 200 TR ETN,Q760007,14,13290,2,75,0.57,3044,201,4000000,3044,0.57,1514.43,0.08,0.08,40333825,0.08,0.08,40333825 +화성밸브,039610,15,10440,2,1010,10.71,677374,49084,10410400,677374,10.71,1380.03,6.51,6.51,6968903555,6.41,6.41,6968903555 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,16,12010,2,110,0.92,1500,115,1000000,1500,0.92,1304.35,0.15,0.15,18015000,0.15,0.15,18015000 +한선엔지니어링,452280,17,9460,2,1290,15.79,2272979,176211,17268150,2272979,15.79,1289.92,13.16,13.16,21123008550,12.93,12.93,21123008550 +WON 200,448100,18,45185,2,250,0.56,4417,371,1025000,4417,0.56,1190.57,0.43,0.43,198712030,0.43,0.43,198712030 +디케이락,105740,19,10850,2,1200,12.44,1616253,136039,10168513,1616253,12.44,1188.08,15.89,15.89,17211304730,15.60,15.60,17211304730 +KIWOOM 통안채1년,122260,20,105050,2,15,0.01,752,64,410000,752,0.01,1175.00,0.18,0.18,78993890,0.18,0.18,78993890 +디에이피,066900,21,2370,2,438,22.67,408934,37535,22744503,408934,22.67,1089.47,1.80,1.80,967031930,1.79,1.79,967031930 +유안타제15호스팩,473050,22,2020,2,5,0.25,10051,954,7010000,10051,0.25,1053.56,0.14,0.14,20252800,0.14,0.14,20252800 +한투 플래티넘 선물 ETN,Q570052,23,13290,2,55,0.42,6485,617,1000000,6485,0.42,1051.05,0.65,0.65,86023580,0.65,0.65,86023580 +RISE 미국반도체NYSE(H),469050,24,15455,2,65,0.42,33434,3202,2200000,33434,0.42,1044.16,1.52,1.52,517051160,1.52,1.52,517051160 +셀루메드,049180,25,802,1,185,29.98,4786906,468072,54957063,4786906,29.98,1022.69,8.71,8.71,3591121868,8.15,8.15,3591121868 +메리츠 인플레이션 국채 ETN,Q610001,26,12460,2,25,0.20,10,1,2000000,10,0.20,1000.00,0.00,0.00,124600,0.00,0.00,124600 +삼현,437730,27,17400,2,2530,17.01,3422323,348624,31707567,3422323,17.01,981.67,10.79,10.79,61245671685,11.10,11.10,61245671685 +레이,228670,28,6640,2,490,7.97,406269,41994,15602050,406269,7.97,967.45,2.60,2.60,2732694780,2.64,2.64,2732694780 +삼성 인버스 코스닥 150 선물 ETN,Q530094,29,7565,2,5,0.07,46,5,1000000,46,0.07,920.00,0.00,0.00,347055,0.00,0.00,347055 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,30,31000,2,835,2.77,51472,5619,1000000,51472,2.77,916.03,5.15,5.15,1588245195,5.12,5.12,1588245195 diff --git a/top30/20250909/top30-vir-20250909-103001.csv b/top30/20250909/top30-vir-20250909-103001.csv new file mode 100644 index 000000000000..f07be1c83bde --- /dev/null +++ b/top30/20250909/top30-vir-20250909-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,1,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11025,5,-85,-0.77,216,1,3000000,216,-0.77,9999.99,0.01,0.01,2379650,0.01,0.01,2379650 +에셋플러스 글로벌다이나믹시니어액티브,462340,3,16685,2,110,0.66,916,9,520000,916,0.66,9999.99,0.18,0.18,15235775,0.18,0.18,15235775 +KODEX 한중반도체(합성),450190,4,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +HANARO 200선물인버스,306520,5,7990,5,-30,-0.37,3838,101,350000,3838,-0.37,3800.00,1.10,1.10,30722705,1.10,1.10,30722705 +DAISHIN343 AI반도체&인프라액티브,486240,6,9765,2,200,2.09,5954,159,1700000,5954,2.09,3744.65,0.35,0.35,57973790,0.35,0.35,57973790 +삼성 코스피 양매도 5% OTM ETN,Q530060,7,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,8,15215,5,-70,-0.46,5009,158,600000,5009,-0.46,3170.25,0.83,0.83,76211937,0.83,0.83,76211937 +WON AI ESG액티브,413930,9,11985,2,20,0.17,1794,58,850000,1794,0.17,3093.10,0.21,0.21,21504910,0.21,0.21,21504910 +KB 레버리지 FANG 플러스 ETN(H),Q580034,10,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 인버스 은 선물 ETN,Q570058,11,7590,5,-80,-1.04,73,3,1000000,73,-1.04,2433.33,0.01,0.01,553435,0.01,0.01,553435 +한투 레버리지 금 선물 ETN,Q570059,12,70980,2,1785,2.58,1553,64,1000000,1553,2.58,2426.56,0.16,0.16,110024399,0.16,0.16,110024399 +메리츠 KIS CD금리투자 ETN,Q610063,13,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,14,33750,2,235,0.70,5674,285,360000,5674,0.70,1990.88,1.58,1.58,190845025,1.57,1.57,190845025 +HANARO 주주가치성장코리아액티브,482870,15,12945,2,135,1.05,1000,55,800000,1000,1.05,1818.18,0.12,0.12,12944135,0.12,0.12,12944135 +한투 인버스 나스닥100 ETN B,Q570101,16,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +화성밸브,039610,17,10610,2,1180,12.51,768695,49084,10410400,768695,12.51,1566.08,7.38,7.38,7929699340,7.18,7.18,7929699340 +키움 코스피 200 TR ETN,Q760007,18,13285,2,70,0.53,3045,201,4000000,3045,0.53,1514.93,0.08,0.08,40347110,0.08,0.08,40347110 +한선엔지니어링,452280,19,9380,2,1210,14.81,2347091,176211,17268150,2347091,14.81,1331.98,13.59,13.59,21819081630,13.47,13.47,21819081630 +CS홀딩스,000590,20,95800,2,5700,6.33,9384,711,1154482,9384,6.33,1319.83,0.81,0.81,899402750,0.81,0.81,899402750 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,21,12010,2,110,0.92,1500,115,1000000,1500,0.92,1304.35,0.15,0.15,18015000,0.15,0.15,18015000 +디케이락,105740,22,10740,2,1090,11.30,1680995,136039,10168513,1680995,11.30,1235.67,16.53,16.53,17907735480,16.40,16.40,17907735480 +디에이피,066900,23,2310,2,378,19.57,459410,37535,22744503,459410,19.57,1223.95,2.02,2.02,1083985974,2.06,2.06,1083985974 +WON 200,448100,24,45185,2,250,0.56,4417,371,1025000,4417,0.56,1190.57,0.43,0.43,198712030,0.43,0.43,198712030 +KIWOOM 통안채1년,122260,25,105050,2,15,0.01,752,64,410000,752,0.01,1175.00,0.18,0.18,78993890,0.18,0.18,78993890 +유안타제15호스팩,473050,26,2020,2,5,0.25,10051,954,7010000,10051,0.25,1053.56,0.14,0.14,20252800,0.14,0.14,20252800 +한투 플래티넘 선물 ETN,Q570052,27,13300,2,65,0.49,6486,617,1000000,6486,0.49,1051.22,0.65,0.65,86036880,0.65,0.65,86036880 +RISE 미국반도체NYSE(H),469050,28,15465,2,75,0.49,33435,3202,2200000,33435,0.49,1044.19,1.52,1.52,517066625,1.52,1.52,517066625 +셀루메드,049180,29,802,1,185,29.98,4790728,468072,54957063,4790728,29.98,1023.50,8.72,8.72,3594187112,8.15,8.15,3594187112 +레이,228670,30,6600,2,450,7.32,425206,41994,15602050,425206,7.32,1012.54,2.73,2.73,2857631200,2.78,2.78,2857631200 diff --git a/top30/20250909/top30-vir-20250909-104001.csv b/top30/20250909/top30-vir-20250909-104001.csv new file mode 100644 index 000000000000..bc627d9dfd87 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,1,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11025,5,-85,-0.77,216,1,3000000,216,-0.77,9999.99,0.01,0.01,2379650,0.01,0.01,2379650 +에셋플러스 글로벌다이나믹시니어액티브,462340,3,16695,2,120,0.72,918,9,520000,918,0.72,9999.99,0.18,0.18,15269165,0.18,0.18,15269165 +KODEX 한중반도체(합성),450190,4,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +WON AI ESG액티브,413930,5,12000,2,35,0.29,3192,58,850000,3192,0.29,5503.45,0.38,0.38,38269180,0.38,0.38,38269180 +DAISHIN343 AI반도체&인프라액티브,486240,6,9770,2,205,2.14,7108,159,1700000,7108,2.14,4470.44,0.42,0.42,69245640,0.42,0.42,69245640 +HANARO 200선물인버스,306520,7,7990,5,-30,-0.37,3838,101,350000,3838,-0.37,3800.00,1.10,1.10,30722705,1.10,1.10,30722705 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,9,15215,5,-70,-0.46,5009,158,600000,5009,-0.46,3170.25,0.83,0.83,76211937,0.83,0.83,76211937 +KB 레버리지 FANG 플러스 ETN(H),Q580034,10,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 인버스 은 선물 ETN,Q570058,11,7590,5,-80,-1.04,73,3,1000000,73,-1.04,2433.33,0.01,0.01,553435,0.01,0.01,553435 +한투 레버리지 금 선물 ETN,Q570059,12,70980,2,1785,2.58,1553,64,1000000,1553,2.58,2426.56,0.16,0.16,110024399,0.16,0.16,110024399 +케이피티유,054410,13,3635,2,220,6.44,89004,4315,5726444,89004,6.44,2062.67,1.55,1.55,339971885,1.63,1.63,339971885 +메리츠 KIS CD금리투자 ETN,Q610063,14,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,15,33785,2,270,0.81,5684,285,360000,5684,0.81,1994.39,1.58,1.58,191182835,1.57,1.57,191182835 +HANARO 주주가치성장코리아액티브,482870,16,12955,2,145,1.13,1080,55,800000,1080,1.13,1963.64,0.14,0.14,13980530,0.13,0.13,13980530 +한투 인버스 나스닥100 ETN B,Q570101,17,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +화성밸브,039610,18,10520,2,1090,11.56,815150,49084,10410400,815150,11.56,1660.72,7.83,7.83,8419804470,7.69,7.69,8419804470 +키움 코스피 200 TR ETN,Q760007,19,13285,2,70,0.53,3045,201,4000000,3045,0.53,1514.93,0.08,0.08,40347110,0.08,0.08,40347110 +디에이피,066900,20,2370,2,438,22.67,539637,37535,22744503,539637,22.67,1437.69,2.37,2.37,1272094067,2.36,2.36,1272094067 +CS홀딩스,000590,21,95600,2,5500,6.10,9942,711,1154482,9942,6.10,1398.31,0.86,0.86,952850050,0.86,0.86,952850050 +한선엔지니어링,452280,22,9320,2,1150,14.08,2437632,176211,17268150,2437632,14.08,1383.36,14.12,14.12,22660458560,14.08,14.08,22660458560 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,23,12010,2,110,0.92,1500,115,1000000,1500,0.92,1304.35,0.15,0.15,18015000,0.15,0.15,18015000 +디케이락,105740,24,10790,2,1140,11.81,1712624,136039,10168513,1712624,11.81,1258.92,16.84,16.84,18247554780,16.63,16.63,18247554780 +WON 200,448100,25,45210,2,275,0.61,4419,371,1025000,4419,0.61,1191.11,0.43,0.43,198802425,0.43,0.43,198802425 +KIWOOM 통안채1년,122260,26,105050,2,15,0.01,752,64,410000,752,0.01,1175.00,0.18,0.18,78993890,0.18,0.18,78993890 +레이,228670,27,6500,2,350,5.69,460297,41994,15602050,460297,5.69,1096.10,2.95,2.95,3087718970,3.04,3.04,3087718970 +RISE 코리아금융고배당,498860,28,13865,2,235,1.72,334986,30989,10100000,334986,1.72,1080.98,3.32,3.32,4641947425,3.31,3.31,4641947425 +유안타제15호스팩,473050,29,2020,2,5,0.25,10051,954,7010000,10051,0.25,1053.56,0.14,0.14,20252800,0.14,0.14,20252800 +한투 플래티넘 선물 ETN,Q570052,30,13300,2,65,0.49,6486,617,1000000,6486,0.49,1051.22,0.65,0.65,86036880,0.65,0.65,86036880 diff --git a/top30/20250909/top30-vir-20250909-105001.csv b/top30/20250909/top30-vir-20250909-105001.csv new file mode 100644 index 000000000000..73936f859714 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42485,2,1445,3.52,3583,3,1000000,3583,3.52,9999.99,0.36,0.36,149277195,0.35,0.35,149277195 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,2,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11025,5,-85,-0.77,216,1,3000000,216,-0.77,9999.99,0.01,0.01,2379650,0.01,0.01,2379650 +에셋플러스 글로벌다이나믹시니어액티브,462340,4,16695,2,120,0.72,918,9,520000,918,0.72,9999.99,0.18,0.18,15269165,0.18,0.18,15269165 +WON AI ESG액티브,413930,5,12005,2,40,0.33,4549,58,850000,4549,0.33,7843.10,0.54,0.54,54558740,0.53,0.53,54558740 +KODEX 한중반도체(합성),450190,6,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +DAISHIN343 AI반도체&인프라액티브,486240,7,9770,2,205,2.14,8163,159,1700000,8163,2.14,5133.96,0.48,0.48,79554755,0.48,0.48,79554755 +HANARO 200선물인버스,306520,8,7965,5,-55,-0.69,3840,101,350000,3840,-0.69,3801.98,1.10,1.10,30738635,1.10,1.10,30738635 +삼성 코스피 양매도 5% OTM ETN,Q530060,9,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,10,15215,5,-70,-0.46,5009,158,600000,5009,-0.46,3170.25,0.83,0.83,76211937,0.83,0.83,76211937 +케이피티유,054410,11,3485,2,70,2.05,112769,4315,5726444,112769,2.05,2613.42,1.97,1.97,423511575,2.12,2.12,423511575 +KB 레버리지 FANG 플러스 ETN(H),Q580034,12,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 인버스 은 선물 ETN,Q570058,13,7590,5,-80,-1.04,73,3,1000000,73,-1.04,2433.33,0.01,0.01,553435,0.01,0.01,553435 +한투 레버리지 금 선물 ETN,Q570059,14,70980,2,1785,2.58,1553,64,1000000,1553,2.58,2426.56,0.16,0.16,110024399,0.16,0.16,110024399 +메리츠 KIS CD금리투자 ETN,Q610063,15,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,16,33785,2,270,0.81,5684,285,360000,5684,0.81,1994.39,1.58,1.58,191182835,1.57,1.57,191182835 +HANARO 주주가치성장코리아액티브,482870,17,12955,2,145,1.13,1080,55,800000,1080,1.13,1963.64,0.14,0.14,13980530,0.13,0.13,13980530 +한투 인버스 나스닥100 ETN B,Q570101,18,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +화성밸브,039610,19,10420,2,990,10.50,852226,49084,10410400,852226,10.50,1736.26,8.19,8.19,8807327640,8.12,8.12,8807327640 +RISE 코리아금융고배당,498860,20,13840,2,210,1.54,534398,30989,10100000,534398,1.54,1724.48,5.29,5.29,7402742210,5.30,5.30,7402742210 +디에이피,066900,21,2365,2,433,22.41,645512,37535,22744503,645512,22.41,1719.76,2.84,2.84,1522991407,2.83,2.83,1522991407 +키움 코스피 200 TR ETN,Q760007,22,13285,2,70,0.53,3045,201,4000000,3045,0.53,1514.93,0.08,0.08,40347110,0.08,0.08,40347110 +CS홀딩스,000590,23,95000,2,4900,5.44,10713,711,1154482,10713,5.44,1506.75,0.93,0.93,1026188250,0.94,0.94,1026188250 +한국팩키지,037230,24,2040,2,49,2.46,246649,17119,29800327,246649,2.46,1440.79,0.83,0.83,512283123,0.84,0.84,512283123 +한선엔지니어링,452280,25,9290,2,1120,13.71,2469561,176211,17268150,2469561,13.71,1401.48,14.30,14.30,22958188660,14.31,14.31,22958188660 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,26,12010,2,110,0.92,1500,115,1000000,1500,0.92,1304.35,0.15,0.15,18015000,0.15,0.15,18015000 +디케이락,105740,27,10790,2,1140,11.81,1729340,136039,10168513,1729340,11.81,1271.21,17.01,17.01,18427723885,16.80,16.80,18427723885 +WON 200,448100,28,45230,2,295,0.66,4573,371,1025000,4573,0.66,1232.61,0.45,0.45,205768615,0.44,0.44,205768615 +한창산업,079170,29,7750,2,340,4.59,33069,2706,5200000,33069,4.59,1222.06,0.64,0.64,252917640,0.63,0.63,252917640 +KIWOOM 통안채1년,122260,30,105050,2,15,0.01,752,64,410000,752,0.01,1175.00,0.18,0.18,78993890,0.18,0.18,78993890 diff --git a/top30/20250909/top30-vir-20250909-110001.csv b/top30/20250909/top30-vir-20250909-110001.csv new file mode 100644 index 000000000000..5c343fe2bbd8 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42485,2,1445,3.52,3583,3,1000000,3583,3.52,9999.99,0.36,0.36,149277195,0.35,0.35,149277195 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,2,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11025,5,-85,-0.77,216,1,3000000,216,-0.77,9999.99,0.01,0.01,2379650,0.01,0.01,2379650 +에셋플러스 글로벌다이나믹시니어액티브,462340,4,16695,2,120,0.72,918,9,520000,918,0.72,9999.99,0.18,0.18,15269165,0.18,0.18,15269165 +WON AI ESG액티브,413930,5,12005,2,40,0.33,5867,58,850000,5867,0.33,9999.99,0.69,0.69,70378625,0.69,0.69,70378625 +KODEX 한중반도체(합성),450190,6,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +DAISHIN343 AI반도체&인프라액티브,486240,7,9785,2,220,2.30,9219,159,1700000,9219,2.30,5798.11,0.54,0.54,89879780,0.54,0.54,89879780 +KODEX 퀄리티Plus,244660,8,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +HANARO 200선물인버스,306520,9,7965,5,-55,-0.69,3840,101,350000,3840,-0.69,3801.98,1.10,1.10,30738635,1.10,1.10,30738635 +삼성 코스피 양매도 5% OTM ETN,Q530060,10,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,11,15215,5,-70,-0.46,5009,158,600000,5009,-0.46,3170.25,0.83,0.83,76211937,0.83,0.83,76211937 +케이피티유,054410,12,3450,2,35,1.02,121764,4315,5726444,121764,1.02,2821.88,2.13,2.13,454629580,2.30,2.30,454629580 +KB 레버리지 FANG 플러스 ETN(H),Q580034,13,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 인버스 은 선물 ETN,Q570058,14,7590,5,-80,-1.04,73,3,1000000,73,-1.04,2433.33,0.01,0.01,553435,0.01,0.01,553435 +한투 레버리지 금 선물 ETN,Q570059,15,70980,2,1785,2.58,1553,64,1000000,1553,2.58,2426.56,0.16,0.16,110024399,0.16,0.16,110024399 +RISE 코리아금융고배당,498860,16,13820,2,190,1.39,677502,30989,10100000,677502,1.39,2186.27,6.71,6.71,9381584624,6.72,6.72,9381584624 +메리츠 KIS CD금리투자 ETN,Q610063,17,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,18,33785,2,270,0.81,5684,285,360000,5684,0.81,1994.39,1.58,1.58,191182835,1.57,1.57,191182835 +HANARO 주주가치성장코리아액티브,482870,19,12955,2,145,1.13,1080,55,800000,1080,1.13,1963.64,0.14,0.14,13980530,0.13,0.13,13980530 +화성밸브,039610,20,10570,2,1140,12.09,878519,49084,10410400,878519,12.09,1789.83,8.44,8.44,9082114855,8.25,8.25,9082114855 +한투 인버스 나스닥100 ETN B,Q570101,21,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +디에이피,066900,22,2305,2,373,19.31,669592,37535,22744503,669592,19.31,1783.91,2.94,2.94,1579216087,3.01,3.01,1579216087 +쎄노텍,222420,23,906,2,120,15.27,1284013,73296,45460231,1284013,15.27,1751.82,2.82,2.82,1156355781,2.81,2.81,1156355781 +한국팩키지,037230,24,2025,2,34,1.71,280455,17119,29800327,280455,1.71,1638.27,0.94,0.94,580537103,0.96,0.96,580537103 +CS홀딩스,000590,25,95500,2,5400,5.99,11196,711,1154482,11196,5.99,1574.68,0.97,0.97,1072131050,0.97,0.97,1072131050 +키움 코스피 200 TR ETN,Q760007,26,13310,2,95,0.72,3048,201,4000000,3048,0.72,1516.42,0.08,0.08,40387030,0.08,0.08,40387030 +한창산업,079170,27,7780,2,370,4.99,40869,2706,5200000,40869,4.99,1510.31,0.79,0.79,313751050,0.78,0.78,313751050 +한선엔지니어링,452280,28,9280,2,1110,13.59,2501140,176211,17268150,2501140,13.59,1419.40,14.48,14.48,23250829235,14.51,14.51,23250829235 +WON 200,448100,29,45240,2,305,0.68,5189,371,1025000,5189,0.68,1398.65,0.51,0.51,233626830,0.50,0.50,233626830 +RISE 글로벌농업경제,437370,30,9460,5,-65,-0.68,1834,134,600000,1834,-0.68,1368.66,0.31,0.31,17452815,0.31,0.31,17452815 diff --git a/top30/20250909/top30-vir-20250909-111000.csv b/top30/20250909/top30-vir-20250909-111000.csv new file mode 100644 index 000000000000..d7744b7d3350 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42485,2,1445,3.52,3583,3,1000000,3583,3.52,9999.99,0.36,0.36,149277195,0.35,0.35,149277195 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,2,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11025,5,-85,-0.77,216,1,3000000,216,-0.77,9999.99,0.01,0.01,2379650,0.01,0.01,2379650 +WON AI ESG액티브,413930,4,12025,2,60,0.50,7185,58,850000,7185,0.50,9999.99,0.85,0.85,86217540,0.84,0.84,86217540 +에셋플러스 글로벌다이나믹시니어액티브,462340,5,16695,2,120,0.72,918,9,520000,918,0.72,9999.99,0.18,0.18,15269165,0.18,0.18,15269165 +KODEX 한중반도체(합성),450190,6,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +한국주강,025890,7,2175,2,371,20.57,476445,7172,11309259,476445,20.57,6643.13,4.21,4.21,975095444,3.96,3.96,975095444 +DAISHIN343 AI반도체&인프라액티브,486240,8,9800,2,235,2.46,10377,159,1700000,10377,2.46,6526.42,0.61,0.61,101219620,0.61,0.61,101219620 +KODEX 퀄리티Plus,244660,9,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +HANARO 200선물인버스,306520,10,7965,5,-55,-0.69,3840,101,350000,3840,-0.69,3801.98,1.10,1.10,30738635,1.10,1.10,30738635 +삼성 코스피 양매도 5% OTM ETN,Q530060,11,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,12,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +한투 인버스 은 선물 ETN,Q570058,13,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +케이피티유,054410,14,3445,2,30,0.88,122678,4315,5726444,122678,0.88,2843.06,2.14,2.14,457786960,2.32,2.32,457786960 +KB 레버리지 FANG 플러스 ETN(H),Q580034,15,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +RISE 코리아금융고배당,498860,16,13840,2,210,1.54,757830,30989,10100000,757830,1.54,2445.48,7.50,7.50,10492570254,7.51,7.51,10492570254 +한투 레버리지 금 선물 ETN,Q570059,17,71210,2,2015,2.91,1559,64,1000000,1559,2.91,2435.94,0.16,0.16,110451659,0.16,0.16,110451659 +HANARO 주주가치성장코리아액티브,482870,18,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 +쎄노텍,222420,19,891,2,105,13.36,1597809,73296,45460231,1597809,13.36,2179.94,3.51,3.51,1439928140,3.55,3.55,1439928140 +메리츠 KIS CD금리투자 ETN,Q610063,20,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,21,33785,2,270,0.81,5684,285,360000,5684,0.81,1994.39,1.58,1.58,191182835,1.57,1.57,191182835 +화성밸브,039610,22,10420,2,990,10.50,900516,49084,10410400,900516,10.50,1834.64,8.65,8.65,9312314315,8.58,8.58,9312314315 +디에이피,066900,23,2290,2,358,18.53,684865,37535,22744503,684865,18.53,1824.60,3.01,3.01,1614363822,3.10,3.10,1614363822 +한투 인버스 나스닥100 ETN B,Q570101,24,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +CS홀딩스,000590,25,94600,2,4500,4.99,12161,711,1154482,12161,4.99,1710.41,1.05,1.05,1163082250,1.06,1.06,1163082250 +한국팩키지,037230,26,2035,2,44,2.21,287310,17119,29800327,287310,2.21,1678.31,0.96,0.96,594414858,0.98,0.98,594414858 +한창산업,079170,27,7750,2,340,4.59,44514,2706,5200000,44514,4.59,1645.01,0.86,0.86,341795450,0.85,0.85,341795450 +WON 200,448100,28,45305,2,370,0.82,5918,371,1025000,5918,0.82,1595.15,0.58,0.58,266633665,0.57,0.57,266633665 +키움 코스피 200 TR ETN,Q760007,29,13310,2,95,0.72,3048,201,4000000,3048,0.72,1516.42,0.08,0.08,40387030,0.08,0.08,40387030 +한선엔지니어링,452280,30,9130,2,960,11.75,2571828,176211,17268150,2571828,11.75,1459.52,14.89,14.89,23899395855,15.16,15.16,23899395855 diff --git a/top30/20250909/top30-vir-20250909-112001.csv b/top30/20250909/top30-vir-20250909-112001.csv new file mode 100644 index 000000000000..da0dd6ea984d --- /dev/null +++ b/top30/20250909/top30-vir-20250909-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42485,2,1445,3.52,3613,3,1000000,3613,3.52,9999.99,0.36,0.36,150551345,0.35,0.35,150551345 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,2,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11025,5,-85,-0.77,216,1,3000000,216,-0.77,9999.99,0.01,0.01,2379650,0.01,0.01,2379650 +한국주강,025890,4,2150,2,346,19.18,1124971,7172,11309259,1124971,19.18,9999.99,9.95,9.95,2376924641,9.78,9.78,2376924641 +WON AI ESG액티브,413930,5,12035,2,70,0.59,8544,58,850000,8544,0.59,9999.99,1.01,1.01,102562350,1.00,1.00,102562350 +에셋플러스 글로벌다이나믹시니어액티브,462340,6,16695,2,120,0.72,918,9,520000,918,0.72,9999.99,0.18,0.18,15269165,0.18,0.18,15269165 +DAISHIN343 AI반도체&인프라액티브,486240,7,9805,2,240,2.51,11432,159,1700000,11432,2.51,7189.94,0.67,0.67,111558620,0.67,0.67,111558620 +KODEX 한중반도체(합성),450190,8,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +KODEX 퀄리티Plus,244660,9,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +HANARO 200선물인버스,306520,10,7965,5,-55,-0.69,3840,101,350000,3840,-0.69,3801.98,1.10,1.10,30738635,1.10,1.10,30738635 +삼성 코스피 양매도 5% OTM ETN,Q530060,11,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,12,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,13,3440,2,25,0.73,125276,4315,5726444,125276,0.73,2903.27,2.19,2.19,466729665,2.37,2.37,466729665 +한투 인버스 은 선물 ETN,Q570058,14,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +RISE 코리아금융고배당,498860,15,13860,2,230,1.69,876728,30989,10100000,876728,1.69,2829.16,8.68,8.68,12138992354,8.67,8.67,12138992354 +KB 레버리지 FANG 플러스 ETN(H),Q580034,16,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +쎄노텍,222420,17,843,2,57,7.25,1785679,73296,45460231,1785679,7.25,2436.26,3.93,3.93,1603253765,4.18,4.18,1603253765 +한투 레버리지 금 선물 ETN,Q570059,18,71210,2,2015,2.91,1559,64,1000000,1559,2.91,2435.94,0.16,0.16,110451659,0.16,0.16,110451659 +HANARO 주주가치성장코리아액티브,482870,19,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 +WON 200,448100,20,45345,2,410,0.91,7695,371,1025000,7695,0.91,2074.12,0.75,0.75,347136505,0.75,0.75,347136505 +메리츠 KIS CD금리투자 ETN,Q610063,21,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,22,33785,2,270,0.81,5684,285,360000,5684,0.81,1994.39,1.58,1.58,191182835,1.57,1.57,191182835 +화성밸브,039610,23,10280,2,850,9.01,950892,49084,10410400,950892,9.01,1937.27,9.13,9.13,9833935560,9.19,9.19,9833935560 +디에이피,066900,24,2285,2,353,18.27,698325,37535,22744503,698325,18.27,1860.46,3.07,3.07,1644973987,3.17,3.17,1644973987 +CS홀딩스,000590,25,92500,2,2400,2.66,12835,711,1154482,12835,2.66,1805.20,1.11,1.11,1225777350,1.15,1.15,1225777350 +한투 인버스 나스닥100 ETN B,Q570101,26,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +한국팩키지,037230,27,2030,2,39,1.96,290183,17119,29800327,290183,1.96,1695.09,0.97,0.97,600254638,0.99,0.99,600254638 +한창산업,079170,28,7700,2,290,3.91,45226,2706,5200000,45226,3.91,1671.32,0.87,0.87,347259900,0.87,0.87,347259900 +KODEX 코스닥글로벌,461450,29,13415,3,0,0.00,1189,73,1000000,1189,0.00,1628.77,0.12,0.12,15943065,0.12,0.12,15943065 +조선선재,120030,30,132900,2,23800,21.81,178659,11527,1257651,178659,21.81,1549.92,14.21,14.21,23926020400,14.31,14.31,23926020400 diff --git a/top30/20250909/top30-vir-20250909-113001.csv b/top30/20250909/top30-vir-20250909-113001.csv new file mode 100644 index 000000000000..48913ac28312 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42485,2,1445,3.52,3613,3,1000000,3613,3.52,9999.99,0.36,0.36,150551345,0.35,0.35,150551345 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,2,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11025,5,-85,-0.77,216,1,3000000,216,-0.77,9999.99,0.01,0.01,2379650,0.01,0.01,2379650 +한국주강,025890,4,2130,2,326,18.07,1322588,7172,11309259,1322588,18.07,9999.99,11.69,11.69,2798969746,11.62,11.62,2798969746 +WON AI ESG액티브,413930,5,12040,2,75,0.63,9895,58,850000,9895,0.63,9999.99,1.16,1.16,118819080,1.16,1.16,118819080 +에셋플러스 글로벌다이나믹시니어액티브,462340,6,16735,2,160,0.97,919,9,520000,919,0.97,9999.99,0.18,0.18,15285900,0.18,0.18,15285900 +DAISHIN343 AI반도체&인프라액티브,486240,7,9805,2,240,2.51,12488,159,1700000,12488,2.51,7854.09,0.73,0.73,121908310,0.73,0.73,121908310 +KODEX 한중반도체(합성),450190,8,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +KODEX 퀄리티Plus,244660,9,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +HANARO 200선물인버스,306520,10,7935,5,-85,-1.06,4085,101,350000,4085,-1.06,4044.55,1.17,1.17,32682810,1.18,1.18,32682810 +삼성 코스피 양매도 5% OTM ETN,Q530060,11,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +RISE 코리아금융고배당,498860,12,13885,2,255,1.87,1011241,30989,10100000,1011241,1.87,3263.23,10.01,10.01,14004274799,9.99,9.99,14004274799 +HANARO 글로벌워터MSCI(합성),424460,13,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,14,3435,2,20,0.59,129111,4315,5726444,129111,0.59,2992.14,2.25,2.25,479890155,2.44,2.44,479890155 +한투 인버스 은 선물 ETN,Q570058,15,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +WON 200,448100,16,45350,2,415,0.92,9667,371,1025000,9667,0.92,2605.66,0.94,0.94,436515420,0.94,0.94,436515420 +쎄노텍,222420,17,815,2,29,3.69,1909420,73296,45460231,1909420,3.69,2605.08,4.20,4.20,1705303056,4.60,4.60,1705303056 +KB 레버리지 FANG 플러스 ETN(H),Q580034,18,80430,2,1525,1.93,444,18,500000,444,1.93,2466.67,0.09,0.09,35719505,0.09,0.09,35719505 +한투 레버리지 금 선물 ETN,Q570059,19,71210,2,2015,2.91,1559,64,1000000,1559,2.91,2435.94,0.16,0.16,110451659,0.16,0.16,110451659 +HANARO 주주가치성장코리아액티브,482870,20,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 +메리츠 KIS CD금리투자 ETN,Q610063,21,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +마이티 코스피100,159800,22,33785,2,270,0.81,5684,285,360000,5684,0.81,1994.39,1.58,1.58,191182835,1.57,1.57,191182835 +한창산업,079170,23,7840,2,430,5.80,53086,2706,5200000,53086,5.80,1961.79,1.02,1.02,408845150,1.00,1.00,408845150 +화성밸브,039610,24,10260,2,830,8.80,957832,49084,10410400,957832,8.80,1951.41,9.20,9.20,9905179490,9.27,9.27,9905179490 +디에이피,066900,25,2280,2,348,18.01,703173,37535,22744503,703173,18.01,1873.38,3.09,3.09,1655991702,3.19,3.19,1655991702 +CS홀딩스,000590,26,93000,2,2900,3.22,12944,711,1154482,12944,3.22,1820.53,1.12,1.12,1235915450,1.15,1.15,1235915450 +한투 인버스 나스닥100 ETN B,Q570101,27,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +한국팩키지,037230,28,2030,2,39,1.96,295677,17119,29800327,295677,1.96,1727.19,0.99,0.99,611392213,1.01,1.01,611392213 +조선선재,120030,29,135600,2,26500,24.29,195895,11527,1257651,195895,24.29,1699.44,15.58,15.58,26245772350,15.39,15.39,26245772350 +KODEX 코스닥글로벌,461450,30,13415,3,0,0.00,1189,73,1000000,1189,0.00,1628.77,0.12,0.12,15943065,0.12,0.12,15943065 diff --git a/top30/20250909/top30-vir-20250909-114001.csv b/top30/20250909/top30-vir-20250909-114001.csv new file mode 100644 index 000000000000..954438968af0 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42485,2,1445,3.52,3613,3,1000000,3613,3.52,9999.99,0.36,0.36,150551345,0.35,0.35,150551345 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,3,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +DAISHIN343 AI반도체&인프라액티브,486240,4,9810,2,245,2.56,68036,159,1700000,68036,2.56,9999.99,4.00,4.00,667113610,4.00,4.00,667113610 +한국주강,025890,5,2065,2,261,14.47,1541320,7172,11309259,1541320,14.47,9999.99,13.63,13.63,3264349321,13.98,13.98,3264349321 +WON AI ESG액티브,413930,6,12040,2,75,0.63,11202,58,850000,11202,0.63,9999.99,1.32,1.32,134556500,1.31,1.31,134556500 +에셋플러스 글로벌다이나믹시니어액티브,462340,7,16735,2,160,0.97,919,9,520000,919,0.97,9999.99,0.18,0.18,15285900,0.18,0.18,15285900 +KODEX 한중반도체(합성),450190,8,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +금강철강,053260,9,4630,2,575,14.18,305857,4929,18720000,305857,14.18,6205.25,1.63,1.63,1405122501,1.62,1.62,1405122501 +KODEX 퀄리티Plus,244660,10,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +HANARO 200선물인버스,306520,11,7935,5,-85,-1.06,4085,101,350000,4085,-1.06,4044.55,1.17,1.17,32682810,1.18,1.18,32682810 +삼성 코스피 양매도 5% OTM ETN,Q530060,12,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +RISE 코리아금융고배당,498860,13,13880,2,250,1.83,1097283,30989,10100000,1097283,1.83,3540.88,10.86,10.86,15198697549,10.84,10.84,15198697549 +HANARO 글로벌워터MSCI(합성),424460,14,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,15,3455,2,40,1.17,133795,4315,5726444,133795,1.17,3100.70,2.34,2.34,495979755,2.51,2.51,495979755 +WON 200,448100,16,45375,2,440,0.98,11435,371,1025000,11435,0.98,3082.21,1.12,1.12,516712575,1.11,1.11,516712575 +한투 인버스 은 선물 ETN,Q570058,17,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +쎄노텍,222420,18,825,2,39,4.96,1958415,73296,45460231,1958415,4.96,2671.93,4.31,4.31,1745779658,4.65,4.65,1745779658 +KB 레버리지 FANG 플러스 ETN(H),Q580034,19,80765,2,1860,2.36,445,18,500000,445,2.36,2472.22,0.09,0.09,35800270,0.09,0.09,35800270 +한투 레버리지 금 선물 ETN,Q570059,20,71210,2,2015,2.91,1559,64,1000000,1559,2.91,2435.94,0.16,0.16,110451659,0.16,0.16,110451659 +HANARO 주주가치성장코리아액티브,482870,21,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 +한창산업,079170,22,7830,2,420,5.67,56841,2706,5200000,56841,5.67,2100.55,1.09,1.09,438171660,1.08,1.08,438171660 +마이티 코스피100,159800,23,33890,2,375,1.12,5701,285,360000,5701,1.12,2000.35,1.58,1.58,191758965,1.57,1.57,191758965 +메리츠 KIS CD금리투자 ETN,Q610063,24,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +화성밸브,039610,25,10230,2,800,8.48,969373,49084,10410400,969373,8.48,1974.93,9.31,9.31,10023261525,9.41,9.41,10023261525 +디에이피,066900,26,2265,2,333,17.24,712393,37535,22744503,712393,17.24,1897.94,3.13,3.13,1676801852,3.25,3.25,1676801852 +CS홀딩스,000590,27,93100,2,3000,3.33,13026,711,1154482,13026,3.33,1832.07,1.13,1.13,1243522750,1.16,1.16,1243522750 +한투 인버스 나스닥100 ETN B,Q570101,28,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 +조선선재,120030,29,138000,2,28900,26.49,204541,11527,1257651,204541,26.49,1774.45,16.26,16.26,27424708950,15.80,15.80,27424708950 +한국팩키지,037230,30,2025,2,34,1.71,298335,17119,29800327,298335,1.71,1742.71,1.00,1.00,616768778,1.02,1.02,616768778 diff --git a/top30/20250909/top30-vir-20250909-115001.csv b/top30/20250909/top30-vir-20250909-115001.csv new file mode 100644 index 000000000000..9593e8898f0e --- /dev/null +++ b/top30/20250909/top30-vir-20250909-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42485,2,1445,3.52,3613,3,1000000,3613,3.52,9999.99,0.36,0.36,150551345,0.35,0.35,150551345 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +DAISHIN343 AI반도체&인프라액티브,486240,3,9815,2,250,2.61,99892,159,1700000,99892,2.61,9999.99,5.88,5.88,979841050,5.87,5.87,979841050 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,4,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +한국주강,025890,5,2025,2,221,12.25,1720109,7172,11309259,1720109,12.25,9999.99,15.21,15.21,3633781636,15.87,15.87,3633781636 +WON AI ESG액티브,413930,6,12055,2,90,0.75,12554,58,850000,12554,0.75,9999.99,1.48,1.48,150843495,1.47,1.47,150843495 +금강철강,053260,7,4635,2,580,14.30,544081,4929,18720000,544081,14.30,9999.99,2.91,2.91,2503700165,2.89,2.89,2503700165 +에셋플러스 글로벌다이나믹시니어액티브,462340,8,16735,2,160,0.97,919,9,520000,919,0.97,9999.99,0.18,0.18,15285900,0.18,0.18,15285900 +KODEX 한중반도체(합성),450190,9,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +KODEX 퀄리티Plus,244660,10,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +HANARO 200선물인버스,306520,11,7935,5,-85,-1.06,4085,101,350000,4085,-1.06,4044.55,1.17,1.17,32682810,1.18,1.18,32682810 +RISE 코리아금융고배당,498860,12,13880,2,250,1.83,1240557,30989,10100000,1240557,1.83,4003.22,12.28,12.28,17186664184,12.26,12.26,17186664184 +삼성 코스피 양매도 5% OTM ETN,Q530060,13,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +WON 200,448100,14,45415,2,480,1.07,13205,371,1025000,13205,1.07,3559.30,1.29,1.29,597021550,1.28,1.28,597021550 +HANARO 글로벌워터MSCI(합성),424460,15,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,16,3430,2,15,0.44,133867,4315,5726444,133867,0.44,3102.36,2.34,2.34,496226715,2.53,2.53,496226715 +한투 인버스 은 선물 ETN,Q570058,17,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +쎄노텍,222420,18,822,2,36,4.58,1982260,73296,45460231,1982260,4.58,2704.46,4.36,4.36,1765243284,4.72,4.72,1765243284 +KB 레버리지 FANG 플러스 ETN(H),Q580034,19,80765,2,1860,2.36,445,18,500000,445,2.36,2472.22,0.09,0.09,35800270,0.09,0.09,35800270 +한투 레버리지 금 선물 ETN,Q570059,20,71210,2,2015,2.91,1559,64,1000000,1559,2.91,2435.94,0.16,0.16,110451659,0.16,0.16,110451659 +HANARO 주주가치성장코리아액티브,482870,21,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 +한창산업,079170,22,7800,2,390,5.26,57401,2706,5200000,57401,5.26,2121.25,1.10,1.10,442533730,1.09,1.09,442533730 +마이티 코스피100,159800,23,33920,2,405,1.21,5753,285,360000,5753,1.21,2018.60,1.60,1.60,193521685,1.58,1.58,193521685 +메리츠 KIS CD금리투자 ETN,Q610063,24,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +화성밸브,039610,25,10300,2,870,9.23,973482,49084,10410400,973482,9.23,1983.30,9.35,9.35,10065400735,9.39,9.39,10065400735 +디에이피,066900,26,2250,2,318,16.46,718781,37535,22744503,718781,16.46,1914.96,3.16,3.16,1691215802,3.30,3.30,1691215802 +ACE 일본Nikkei225(H),238720,27,31260,5,-60,-0.19,68363,3573,1000000,68363,-0.19,1913.32,6.84,6.84,2139003480,6.84,6.84,2139003480 +조선선재,120030,28,139400,2,30300,27.77,214811,11527,1257651,214811,27.77,1863.55,17.08,17.08,28853609900,16.46,16.46,28853609900 +CS홀딩스,000590,29,93900,2,3800,4.22,13105,711,1154482,13105,4.22,1843.18,1.14,1.14,1250912750,1.15,1.15,1250912750 +한투 인버스 나스닥100 ETN B,Q570101,30,8455,2,15,0.18,125,7,1000000,125,0.18,1785.71,0.01,0.01,1056955,0.01,0.01,1056955 diff --git a/top30/20250909/top30-vir-20250909-120000.csv b/top30/20250909/top30-vir-20250909-120000.csv new file mode 100644 index 000000000000..7ea3f8826710 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42485,2,1445,3.52,3613,3,1000000,3613,3.52,9999.99,0.36,0.36,150551345,0.35,0.35,150551345 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +DAISHIN343 AI반도체&인프라액티브,486240,3,9840,2,275,2.88,100948,159,1700000,100948,2.88,9999.99,5.94,5.94,990229445,5.92,5.92,990229445 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,4,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +금강철강,053260,5,5030,2,975,24.04,1356370,4929,18720000,1356370,24.04,9999.99,7.25,7.25,6465998761,6.87,6.87,6465998761 +한국주강,025890,6,2040,2,236,13.08,1902121,7172,11309259,1902121,13.08,9999.99,16.82,16.82,4002483579,17.35,17.35,4002483579 +WON AI ESG액티브,413930,7,12070,2,105,0.88,13808,58,850000,13808,0.88,9999.99,1.62,1.62,165970615,1.62,1.62,165970615 +에셋플러스 글로벌다이나믹시니어액티브,462340,8,16735,2,160,0.97,919,9,520000,919,0.97,9999.99,0.18,0.18,15285900,0.18,0.18,15285900 +문배철강,008420,9,2575,2,365,16.52,1314006,17417,20503505,1314006,16.52,7544.39,6.41,6.41,3283163963,6.22,6.22,3283163963 +KODEX 한중반도체(합성),450190,10,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +PLUS 주도업종,280920,11,13505,2,80,0.60,1350,25,550000,1350,0.60,5400.00,0.25,0.25,18195115,0.24,0.24,18195115 +KODEX 퀄리티Plus,244660,12,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +RISE 코리아금융고배당,498860,13,13920,2,290,2.13,1361148,30989,10100000,1361148,2.13,4392.36,13.48,13.48,18862577374,13.42,13.42,18862577374 +WON 200,448100,14,45455,2,520,1.16,15088,371,1025000,15088,1.16,4066.85,1.47,1.47,682565925,1.47,1.47,682565925 +HANARO 200선물인버스,306520,15,7925,5,-95,-1.18,4090,101,350000,4090,-1.18,4049.50,1.17,1.17,32722445,1.18,1.18,32722445 +삼성 코스피 양매도 5% OTM ETN,Q530060,16,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,17,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,18,3435,2,20,0.59,134176,4315,5726444,134176,0.59,3109.52,2.34,2.34,497286255,2.53,2.53,497286255 +한투 인버스 은 선물 ETN,Q570058,19,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +쎄노텍,222420,20,826,2,40,5.09,2005322,73296,45460231,2005322,5.09,2735.92,4.41,4.41,1784313195,4.75,4.75,1784313195 +KB 레버리지 FANG 플러스 ETN(H),Q580034,21,80765,2,1860,2.36,445,18,500000,445,2.36,2472.22,0.09,0.09,35800270,0.09,0.09,35800270 +한투 레버리지 금 선물 ETN,Q570059,22,71250,2,2055,2.97,1561,64,1000000,1561,2.97,2439.06,0.16,0.16,110594159,0.16,0.16,110594159 +ACE 일본Nikkei225(H),238720,23,31270,5,-50,-0.16,83330,3573,1000000,83330,-0.16,2332.21,8.33,8.33,2606996660,8.34,8.34,2606996660 +HANARO 주주가치성장코리아액티브,482870,24,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 +한창산업,079170,25,7800,2,390,5.26,57537,2706,5200000,57537,5.26,2126.27,1.11,1.11,443595130,1.09,1.09,443595130 +화성밸브,039610,26,10360,2,930,9.86,998713,49084,10410400,998713,9.86,2034.70,9.59,9.59,10325024635,9.57,9.57,10325024635 +마이티 코스피100,159800,27,33920,2,405,1.21,5753,285,360000,5753,1.21,2018.60,1.60,1.60,193521685,1.58,1.58,193521685 +메리츠 KIS CD금리투자 ETN,Q610063,28,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 +디에이피,066900,29,2275,2,343,17.75,724028,37535,22744503,724028,17.75,1928.94,3.18,3.18,1703092687,3.29,3.29,1703092687 +조선선재,120030,30,139800,2,30700,28.14,219613,11527,1257651,219613,28.14,1905.21,17.46,17.46,29521648600,16.79,16.79,29521648600 diff --git a/top30/20250909/top30-vir-20250909-121000.csv b/top30/20250909/top30-vir-20250909-121000.csv new file mode 100644 index 000000000000..10fdb3d49fe1 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42485,2,1445,3.52,3613,3,1000000,3613,3.52,9999.99,0.36,0.36,150551345,0.35,0.35,150551345 +미래에셋 미국 자율주행대표기업 ETN,Q520082,2,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +DAISHIN343 AI반도체&인프라액티브,486240,3,9830,2,265,2.77,102006,159,1700000,102006,2.77,9999.99,6.00,6.00,1000633105,5.99,5.99,1000633105 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,4,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +금강철강,053260,5,4855,2,800,19.73,1928949,4929,18720000,1928949,19.73,9999.99,10.30,10.30,9296298195,10.23,10.23,9296298195 +한국주강,025890,6,2010,2,206,11.42,1958846,7172,11309259,1958846,11.42,9999.99,17.32,17.32,4117899884,18.12,18.12,4117899884 +WON AI ESG액티브,413930,7,12060,2,95,0.79,15210,58,850000,15210,0.79,9999.99,1.79,1.79,182881575,1.78,1.78,182881575 +문배철강,008420,8,2390,2,180,8.14,2503906,17417,20503505,2503906,8.14,9999.99,12.21,12.21,6199166752,12.65,12.65,6199166752 +에셋플러스 글로벌다이나믹시니어액티브,462340,9,16735,2,160,0.97,919,9,520000,919,0.97,9999.99,0.18,0.18,15285900,0.18,0.18,15285900 +KODEX 한중반도체(합성),450190,10,19620,2,80,0.41,501,7,600000,501,0.41,7157.14,0.08,0.08,9834600,0.08,0.08,9834600 +PLUS 주도업종,280920,11,13505,2,80,0.60,1350,25,550000,1350,0.60,5400.00,0.25,0.25,18195115,0.24,0.24,18195115 +RISE 코리아금융고배당,498860,12,13915,2,285,2.09,1483981,30989,10100000,1483981,2.09,4788.73,14.69,14.69,20571134429,14.64,14.64,20571134429 +WON 200,448100,13,45440,2,505,1.12,16919,371,1025000,16919,1.12,4560.38,1.65,1.65,765757415,1.64,1.64,765757415 +KODEX 퀄리티Plus,244660,14,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +HANARO 200선물인버스,306520,15,7925,5,-95,-1.18,4090,101,350000,4090,-1.18,4049.50,1.17,1.17,32722445,1.18,1.18,32722445 +삼성 코스피 양매도 5% OTM ETN,Q530060,16,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,17,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,18,3425,2,10,0.29,135243,4315,5726444,135243,0.29,3134.25,2.36,2.36,500944270,2.55,2.55,500944270 +한투 인버스 은 선물 ETN,Q570058,19,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +쎄노텍,222420,20,821,2,35,4.45,2014406,73296,45460231,2014406,4.45,2748.32,4.43,4.43,1791805166,4.80,4.80,1791805166 +ACE 일본Nikkei225(H),238720,21,31260,5,-60,-0.19,93360,3573,1000000,93360,-0.19,2612.93,9.34,9.34,2920560480,9.34,9.34,2920560480 +코리아써우,007815,22,6400,2,250,4.07,2160,83,2964690,2160,4.07,2602.41,0.07,0.07,13524490,0.07,0.07,13524490 +KB 레버리지 FANG 플러스 ETN(H),Q580034,23,80765,2,1860,2.36,445,18,500000,445,2.36,2472.22,0.09,0.09,35800270,0.09,0.09,35800270 +한투 레버리지 금 선물 ETN,Q570059,24,71250,2,2055,2.97,1561,64,1000000,1561,2.97,2439.06,0.16,0.16,110594159,0.16,0.16,110594159 +HANARO 주주가치성장코리아액티브,482870,25,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 +한창산업,079170,26,7760,2,350,4.72,59802,2706,5200000,59802,4.72,2209.98,1.15,1.15,461191035,1.14,1.14,461191035 +화성밸브,039610,27,10310,2,880,9.33,1025193,49084,10410400,1025193,9.33,2088.65,9.85,9.85,10597028955,9.87,9.87,10597028955 +KoAct 배당성장액티브,476850,28,11340,2,60,0.53,53284,2595,3000000,53284,0.53,2053.33,1.78,1.78,603190095,1.77,1.77,603190095 +마이티 코스피100,159800,29,33920,2,405,1.21,5753,285,360000,5753,1.21,2018.60,1.60,1.60,193521685,1.58,1.58,193521685 +메리츠 KIS CD금리투자 ETN,Q610063,30,54265,3,0,0.00,20,1,23850000,20,0.00,2000.00,0.00,0.00,1085300,0.00,0.00,1085300 diff --git a/top30/20250909/top30-vir-20250909-122001.csv b/top30/20250909/top30-vir-20250909-122001.csv new file mode 100644 index 000000000000..415d66d7864b --- /dev/null +++ b/top30/20250909/top30-vir-20250909-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42485,2,1445,3.52,3613,3,1000000,3613,3.52,9999.99,0.36,0.36,150551345,0.35,0.35,150551345 +DAISHIN343 AI반도체&인프라액티브,486240,2,9840,2,275,2.88,167738,159,1700000,167738,2.88,9999.99,9.87,9.87,1647087135,9.85,9.85,1647087135 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,4,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +금강철강,053260,5,4755,2,700,17.26,2211987,4929,18720000,2211987,17.26,9999.99,11.82,11.82,10674149291,11.99,11.99,10674149291 +WON AI ESG액티브,413930,6,12065,2,100,0.84,16552,58,850000,16552,0.84,9999.99,1.95,1.95,199073795,1.94,1.94,199073795 +한국주강,025890,7,2045,2,241,13.36,2022140,7172,11309259,2022140,13.36,9999.99,17.88,17.88,4248528699,18.37,18.37,4248528699 +문배철강,008420,8,2350,2,140,6.33,2844596,17417,20503505,2844596,6.33,9999.99,13.87,13.87,7013232095,14.56,14.56,7013232095 +에셋플러스 글로벌다이나믹시니어액티브,462340,9,16735,2,160,0.97,919,9,520000,919,0.97,9999.99,0.18,0.18,15285900,0.18,0.18,15285900 +KODEX 한중반도체(합성),450190,10,19465,5,-75,-0.38,539,7,600000,539,-0.38,7700.00,0.09,0.09,10574540,0.09,0.09,10574540 +PLUS 주도업종,280920,11,13500,2,75,0.56,1351,25,550000,1351,0.56,5404.00,0.25,0.25,18208615,0.25,0.25,18208615 +RISE 코리아금융고배당,498860,12,13900,2,270,1.98,1606651,30989,10100000,1606651,1.98,5184.58,15.91,15.91,22277042339,15.87,15.87,22277042339 +WON 200,448100,13,45470,2,535,1.19,18841,371,1025000,18841,1.19,5078.44,1.84,1.84,853109650,1.83,1.83,853109650 +KODEX 퀄리티Plus,244660,14,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +HANARO 200선물인버스,306520,15,7925,5,-95,-1.18,4090,101,350000,4090,-1.18,4049.50,1.17,1.17,32722445,1.18,1.18,32722445 +동일금속,109860,16,8420,2,340,4.21,13177,336,9100000,13177,4.21,3921.73,0.14,0.14,113961800,0.15,0.15,113961800 +RISE 차이나H선물인버스(H),291680,17,7545,5,-110,-1.44,1519,40,500000,1519,-1.44,3797.50,0.30,0.30,11458595,0.30,0.30,11458595 +삼성 코스피 양매도 5% OTM ETN,Q530060,18,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,19,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,20,3420,2,5,0.15,135391,4315,5726444,135391,0.15,3137.68,2.36,2.36,501450635,2.56,2.56,501450635 +ACE 일본Nikkei225(H),238720,21,31255,5,-65,-0.21,105090,3573,1000000,105090,-0.21,2941.23,10.51,10.51,3287264005,10.52,10.52,3287264005 +한투 인버스 은 선물 ETN,Q570058,22,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +코리아써우,007815,23,6340,2,190,3.09,2340,83,2964690,2340,3.09,2819.28,0.08,0.08,14655600,0.08,0.08,14655600 +쎄노텍,222420,24,813,2,27,3.44,2039234,73296,45460231,2039234,3.44,2782.19,4.49,4.49,1812007620,4.90,4.90,1812007620 +KB 레버리지 FANG 플러스 ETN(H),Q580034,25,80765,2,1860,2.36,445,18,500000,445,2.36,2472.22,0.09,0.09,35800270,0.09,0.09,35800270 +한투 레버리지 금 선물 ETN,Q570059,26,71250,2,2055,2.97,1561,64,1000000,1561,2.97,2439.06,0.16,0.16,110594159,0.16,0.16,110594159 +HANARO 주주가치성장코리아액티브,482870,27,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 +한창산업,079170,28,7750,2,340,4.59,60501,2706,5200000,60501,4.59,2235.81,1.16,1.16,466609845,1.16,1.16,466609845 +KoAct 배당성장액티브,476850,29,11345,2,65,0.58,57386,2595,3000000,57386,0.58,2211.41,1.91,1.91,649727285,1.91,1.91,649727285 +화성밸브,039610,30,10170,2,740,7.85,1036761,49084,10410400,1036761,7.85,2112.22,9.96,9.96,10715191145,10.12,10.12,10715191145 diff --git a/top30/20250909/top30-vir-20250909-123001.csv b/top30/20250909/top30-vir-20250909-123001.csv new file mode 100644 index 000000000000..fe1790a35ffb --- /dev/null +++ b/top30/20250909/top30-vir-20250909-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42270,2,1230,3.00,3623,3,1000000,3623,3.00,9999.99,0.36,0.36,150974045,0.36,0.36,150974045 +DAISHIN343 AI반도체&인프라액티브,486240,2,9840,2,275,2.88,168794,159,1700000,168794,2.88,9999.99,9.93,9.93,1657475535,9.91,9.91,1657475535 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +코리아써우,007815,4,6560,2,410,6.67,46059,83,2964690,46059,6.67,9999.99,1.55,1.55,308547775,1.59,1.59,308547775 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,5,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +금강철강,053260,6,4880,2,825,20.35,2434466,4929,18720000,2434466,20.35,9999.99,13.00,13.00,11739429646,12.85,12.85,11739429646 +WON AI ESG액티브,413930,7,12080,2,115,0.96,17899,58,850000,17899,0.96,9999.99,2.11,2.11,215321755,2.10,2.10,215321755 +한국주강,025890,8,1986,2,182,10.09,2121661,7172,11309259,2121661,10.09,9999.99,18.76,18.76,4448032725,19.80,19.80,4448032725 +문배철강,008420,9,2355,2,145,6.56,3037266,17417,20503505,3037266,6.56,9999.99,14.81,14.81,7463780660,15.46,15.46,7463780660 +에셋플러스 글로벌다이나믹시니어액티브,462340,10,16735,2,160,0.97,919,9,520000,919,0.97,9999.99,0.18,0.18,15285900,0.18,0.18,15285900 +KODEX 한중반도체(합성),450190,11,19465,5,-75,-0.38,539,7,600000,539,-0.38,7700.00,0.09,0.09,10574540,0.09,0.09,10574540 +동일금속,109860,12,8090,2,10,0.12,21782,336,9100000,21782,0.12,6482.74,0.24,0.24,184875765,0.25,0.25,184875765 +RISE 코리아금융고배당,498860,13,13870,2,240,1.76,1729536,30989,10100000,1729536,1.76,5581.13,17.12,17.12,23983152504,17.12,17.12,23983152504 +WON 200,448100,14,45455,2,520,1.16,20549,371,1025000,20549,1.16,5538.81,2.00,2.00,930715160,2.00,2.00,930715160 +PLUS 주도업종,280920,15,13500,2,75,0.56,1351,25,550000,1351,0.56,5404.00,0.25,0.25,18208615,0.25,0.25,18208615 +KODEX 퀄리티Plus,244660,16,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +HANARO 200선물인버스,306520,17,7925,5,-95,-1.18,4090,101,350000,4090,-1.18,4049.50,1.17,1.17,32722445,1.18,1.18,32722445 +RISE 차이나H선물인버스(H),291680,18,7545,5,-110,-1.44,1519,40,500000,1519,-1.44,3797.50,0.30,0.30,11458595,0.30,0.30,11458595 +삼성 코스피 양매도 5% OTM ETN,Q530060,19,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +ACE 일본Nikkei225(H),238720,20,31260,5,-60,-0.19,120433,3573,1000000,120433,-0.19,3370.64,12.04,12.04,3766848295,12.05,12.05,3766848295 +HANARO 글로벌워터MSCI(합성),424460,21,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,22,3425,2,10,0.29,135506,4315,5726444,135506,0.29,3140.35,2.37,2.37,501844510,2.56,2.56,501844510 +한투 인버스 은 선물 ETN,Q570058,23,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +쎄노텍,222420,24,819,2,33,4.20,2042482,73296,45460231,2042482,4.20,2786.62,4.49,4.49,1814658403,4.87,4.87,1814658403 +KB 레버리지 FANG 플러스 ETN(H),Q580034,25,80765,2,1860,2.36,445,18,500000,445,2.36,2472.22,0.09,0.09,35800270,0.09,0.09,35800270 +KoAct 배당성장액티브,476850,26,11340,2,60,0.53,63418,2595,3000000,63418,0.53,2443.85,2.11,2.11,718150780,2.11,2.11,718150780 +한투 레버리지 금 선물 ETN,Q570059,27,71250,2,2055,2.97,1561,64,1000000,1561,2.97,2439.06,0.16,0.16,110594159,0.16,0.16,110594159 +HANARO 주주가치성장코리아액티브,482870,28,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 +한창산업,079170,29,7800,2,390,5.26,60787,2706,5200000,60787,5.26,2246.38,1.17,1.17,468837295,1.16,1.16,468837295 +화성밸브,039610,30,10210,2,780,8.27,1042072,49084,10410400,1042072,8.27,2123.04,10.01,10.01,10769282345,10.13,10.13,10769282345 diff --git a/top30/20250909/top30-vir-20250909-124000.csv b/top30/20250909/top30-vir-20250909-124000.csv new file mode 100644 index 000000000000..52fa502d8e6b --- /dev/null +++ b/top30/20250909/top30-vir-20250909-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42270,2,1230,3.00,3623,3,1000000,3623,3.00,9999.99,0.36,0.36,150974045,0.36,0.36,150974045 +DAISHIN343 AI반도체&인프라액티브,486240,2,9855,2,290,3.03,189961,159,1700000,189961,3.03,9999.99,11.17,11.17,1865841975,11.14,11.14,1865841975 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +코리아써우,007815,4,6250,2,100,1.63,52084,83,2964690,52084,1.63,9999.99,1.76,1.76,347014755,1.87,1.87,347014755 +금강철강,053260,5,4990,2,935,23.06,2873207,4929,18720000,2873207,23.06,9999.99,15.35,15.35,13922532759,14.90,14.90,13922532759 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,6,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +WON AI ESG액티브,413930,7,12075,2,110,0.92,19271,58,850000,19271,0.92,9999.99,2.27,2.27,231882325,2.26,2.26,231882325 +한국주강,025890,8,2035,2,231,12.80,2176852,7172,11309259,2176852,12.80,9999.99,19.25,19.25,4560157557,19.81,19.81,4560157557 +문배철강,008420,9,2380,2,170,7.69,3448014,17417,20503505,3448014,7.69,9999.99,16.82,16.82,8448568870,17.31,17.31,8448568870 +에셋플러스 글로벌다이나믹시니어액티브,462340,10,16745,2,170,1.03,920,9,520000,920,1.03,9999.99,0.18,0.18,15302645,0.18,0.18,15302645 +KODEX 한중반도체(합성),450190,11,19465,5,-75,-0.38,539,7,600000,539,-0.38,7700.00,0.09,0.09,10574540,0.09,0.09,10574540 +동일금속,109860,12,8260,2,180,2.23,22924,336,9100000,22924,2.23,6822.62,0.25,0.25,194140325,0.26,0.26,194140325 +WON 200,448100,13,45485,2,550,1.22,22745,371,1025000,22745,1.22,6130.73,2.22,2.22,1030564895,2.21,2.21,1030564895 +RISE 코리아금융고배당,498860,14,13890,2,260,1.91,1879717,30989,10100000,1879717,1.91,6065.76,18.61,18.61,26067460064,18.58,18.58,26067460064 +PLUS 주도업종,280920,15,13500,2,75,0.56,1351,25,550000,1351,0.56,5404.00,0.25,0.25,18208615,0.25,0.25,18208615 +KODEX 퀄리티Plus,244660,16,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +HANARO 200선물인버스,306520,17,7925,5,-95,-1.18,4090,101,350000,4090,-1.18,4049.50,1.17,1.17,32722445,1.18,1.18,32722445 +RISE 차이나H선물인버스(H),291680,18,7570,5,-85,-1.11,1520,40,500000,1520,-1.11,3800.00,0.30,0.30,11466165,0.30,0.30,11466165 +ACE 일본Nikkei225(H),238720,19,31235,5,-85,-0.27,130135,3573,1000000,130135,-0.27,3642.18,13.01,13.01,4069915940,13.03,13.03,4069915940 +삼성 코스피 양매도 5% OTM ETN,Q530060,20,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,21,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,22,3420,2,5,0.15,135555,4315,5726444,135555,0.15,3141.48,2.37,2.37,502011990,2.56,2.56,502011990 +한투 인버스 은 선물 ETN,Q570058,23,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,31265,2,325,1.05,57,2,1000000,57,1.05,2850.00,0.01,0.01,1782650,0.01,0.01,1782650 +쎄노텍,222420,25,818,2,32,4.07,2051954,73296,45460231,2051954,4.07,2799.54,4.51,4.51,1822347624,4.90,4.90,1822347624 +KoAct 배당성장액티브,476850,26,11340,2,60,0.53,69692,2595,3000000,69692,0.53,2685.63,2.32,2.32,789317460,2.32,2.32,789317460 +KB 레버리지 FANG 플러스 ETN(H),Q580034,27,80765,2,1860,2.36,445,18,500000,445,2.36,2472.22,0.09,0.09,35800270,0.09,0.09,35800270 +한투 레버리지 금 선물 ETN,Q570059,28,71250,2,2055,2.97,1561,64,1000000,1561,2.97,2439.06,0.16,0.16,110594159,0.16,0.16,110594159 +한창산업,079170,29,7750,2,340,4.59,61043,2706,5200000,61043,4.59,2255.84,1.17,1.17,470835915,1.17,1.17,470835915 +HANARO 주주가치성장코리아액티브,482870,30,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 diff --git a/top30/20250909/top30-vir-20250909-125000.csv b/top30/20250909/top30-vir-20250909-125000.csv new file mode 100644 index 000000000000..7e8c9430846f --- /dev/null +++ b/top30/20250909/top30-vir-20250909-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,42270,2,1230,3.00,3623,3,1000000,3623,3.00,9999.99,0.36,0.36,150974045,0.36,0.36,150974045 +DAISHIN343 AI반도체&인프라액티브,486240,2,9850,2,285,2.98,190843,159,1700000,190843,2.98,9999.99,11.23,11.23,1874528800,11.19,11.19,1874528800 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +코리아써우,007815,4,6290,2,140,2.28,54772,83,2964690,54772,2.28,9999.99,1.85,1.85,363839975,1.95,1.95,363839975 +금강철강,053260,5,4975,2,920,22.69,3070776,4929,18720000,3070776,22.69,9999.99,16.40,16.40,14906303816,16.01,16.01,14906303816 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,6,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +WON AI ESG액티브,413930,7,12075,2,110,0.92,20659,58,850000,20659,0.92,9999.99,2.43,2.43,248642810,2.42,2.42,248642810 +한국주강,025890,8,1993,2,189,10.48,2213053,7172,11309259,2213053,10.48,9999.99,19.57,19.57,4633079777,20.56,20.56,4633079777 +문배철강,008420,9,2365,2,155,7.01,3565644,17417,20503505,3565644,7.01,9999.99,17.39,17.39,8727329715,18.00,18.00,8727329715 +에셋플러스 글로벌다이나믹시니어액티브,462340,10,16745,2,170,1.03,920,9,520000,920,1.03,9999.99,0.18,0.18,15302645,0.18,0.18,15302645 +KODEX 한중반도체(합성),450190,11,19465,5,-75,-0.38,539,7,600000,539,-0.38,7700.00,0.09,0.09,10574540,0.09,0.09,10574540 +동일금속,109860,12,8260,2,180,2.23,22927,336,9100000,22927,2.23,6823.51,0.25,0.25,194164945,0.26,0.26,194164945 +WON 200,448100,13,45465,2,530,1.18,24416,371,1025000,24416,1.18,6581.13,2.38,2.38,1106570280,2.37,2.37,1106570280 +RISE 코리아금융고배당,498860,14,13895,2,265,1.94,1999324,30989,10100000,1999324,1.94,6451.72,19.80,19.80,27729681181,19.76,19.76,27729681181 +PLUS 주도업종,280920,15,13515,2,90,0.67,1352,25,550000,1352,0.67,5408.00,0.25,0.25,18222130,0.25,0.25,18222130 +KODEX 퀄리티Plus,244660,16,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +ACE 일본Nikkei225(H),238720,17,31275,5,-45,-0.14,148798,3573,1000000,148798,-0.14,4164.51,14.88,14.88,4653242012,14.88,14.88,4653242012 +HANARO 200선물인버스,306520,18,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +RISE 차이나H선물인버스(H),291680,19,7575,5,-80,-1.05,1527,40,500000,1527,-1.05,3817.50,0.31,0.31,11519190,0.30,0.30,11519190 +삼성 코스피 양매도 5% OTM ETN,Q530060,20,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,21,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,22,3420,2,5,0.15,135584,4315,5726444,135584,0.15,3142.16,2.37,2.37,502111075,2.56,2.56,502111075 +KoAct 배당성장액티브,476850,23,11345,2,65,0.58,75679,2595,3000000,75679,0.58,2916.34,2.52,2.52,857250820,2.52,2.52,857250820 +한투 인버스 은 선물 ETN,Q570058,24,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,31265,2,325,1.05,57,2,1000000,57,1.05,2850.00,0.01,0.01,1782650,0.01,0.01,1782650 +쎄노텍,222420,26,815,2,29,3.69,2056348,73296,45460231,2056348,3.69,2805.54,4.52,4.52,1825931321,4.93,4.93,1825931321 +KB 레버리지 FANG 플러스 ETN(H),Q580034,27,80765,2,1860,2.36,445,18,500000,445,2.36,2472.22,0.09,0.09,35800270,0.09,0.09,35800270 +한투 레버리지 금 선물 ETN,Q570059,28,71250,2,2055,2.97,1561,64,1000000,1561,2.97,2439.06,0.16,0.16,110594159,0.16,0.16,110594159 +한창산업,079170,29,7790,2,380,5.13,61806,2706,5200000,61806,5.13,2284.04,1.19,1.19,476752105,1.18,1.18,476752105 +HANARO 주주가치성장코리아액티브,482870,30,12965,2,155,1.21,1240,55,800000,1240,1.21,2254.55,0.16,0.16,16054930,0.15,0.15,16054930 diff --git a/top30/20250909/top30-vir-20250909-130001.csv b/top30/20250909/top30-vir-20250909-130001.csv new file mode 100644 index 000000000000..977f863214c2 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +DAISHIN343 AI반도체&인프라액티브,486240,1,9855,2,290,3.03,206859,159,1700000,206859,3.03,9999.99,12.17,12.17,2032227410,12.13,12.13,2032227410 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,2,42270,2,1230,3.00,3623,3,1000000,3623,3.00,9999.99,0.36,0.36,150974045,0.36,0.36,150974045 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +코리아써우,007815,4,6290,2,140,2.28,55828,83,2964690,55828,2.28,9999.99,1.88,1.88,370433915,1.99,1.99,370433915 +금강철강,053260,5,4950,2,895,22.07,3312225,4929,18720000,3312225,22.07,9999.99,17.69,17.69,16097302423,17.37,17.37,16097302423 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,6,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +WON AI ESG액티브,413930,7,12070,2,105,0.88,21908,58,850000,21908,0.88,9999.99,2.58,2.58,263719650,2.57,2.57,263719650 +한국주강,025890,8,1990,2,186,10.31,2234578,7172,11309259,2234578,10.31,9999.99,19.76,19.76,4676044482,20.78,20.78,4676044482 +문배철강,008420,9,2355,2,145,6.56,3673316,17417,20503505,3673316,6.56,9999.99,17.92,17.92,8980353680,18.60,18.60,8980353680 +에셋플러스 글로벌다이나믹시니어액티브,462340,10,16745,2,170,1.03,920,9,520000,920,1.03,9999.99,0.18,0.18,15302645,0.18,0.18,15302645 +KODEX 한중반도체(합성),450190,11,19465,5,-75,-0.38,539,7,600000,539,-0.38,7700.00,0.09,0.09,10574540,0.09,0.09,10574540 +WON 200,448100,12,45505,2,570,1.27,26023,371,1025000,26023,1.27,7014.29,2.54,2.54,1179643055,2.53,2.53,1179643055 +동일금속,109860,13,8180,2,100,1.24,22993,336,9100000,22993,1.24,6843.15,0.25,0.25,194703705,0.26,0.26,194703705 +RISE 코리아금융고배당,498860,14,13925,2,295,2.16,2078147,30989,10100000,2078147,2.16,6706.08,20.58,20.58,28826302849,20.50,20.50,28826302849 +PLUS 주도업종,280920,15,13515,2,90,0.67,1352,25,550000,1352,0.67,5408.00,0.25,0.25,18222130,0.25,0.25,18222130 +KODEX 퀄리티Plus,244660,16,8950,3,0,0.00,45,1,500000,45,0.00,4500.00,0.01,0.01,402750,0.01,0.01,402750 +ACE 일본Nikkei225(H),238720,17,31270,5,-50,-0.16,155288,3573,1000000,155288,-0.16,4346.15,15.53,15.53,4856184807,15.53,15.53,4856184807 +HANARO 200선물인버스,306520,18,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +RISE 차이나H선물인버스(H),291680,19,7570,5,-85,-1.11,1528,40,500000,1528,-1.11,3820.00,0.31,0.31,11526760,0.30,0.30,11526760 +삼성 코스피 양매도 5% OTM ETN,Q530060,20,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +HANARO 글로벌워터MSCI(합성),424460,21,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +KoAct 배당성장액티브,476850,22,11365,2,85,0.75,82283,2595,3000000,82283,0.75,3170.83,2.74,2.74,932160730,2.73,2.73,932160730 +케이피티유,054410,23,3420,2,5,0.15,135584,4315,5726444,135584,0.15,3142.16,2.37,2.37,502111075,2.56,2.56,502111075 +한투 인버스 은 선물 ETN,Q570058,24,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,31265,2,325,1.05,57,2,1000000,57,1.05,2850.00,0.01,0.01,1782650,0.01,0.01,1782650 +쎄노텍,222420,26,814,2,28,3.56,2060040,73296,45460231,2060040,3.56,2810.58,4.53,4.53,1828930628,4.94,4.94,1828930628 +KB 레버리지 FANG 플러스 ETN(H),Q580034,27,80765,2,1860,2.36,445,18,500000,445,2.36,2472.22,0.09,0.09,35800270,0.09,0.09,35800270 +한투 레버리지 금 선물 ETN,Q570059,28,71250,2,2055,2.97,1561,64,1000000,1561,2.97,2439.06,0.16,0.16,110594159,0.16,0.16,110594159 +RISE 차이나HSCEI(H),250730,29,11110,2,50,0.45,456712,18887,2500000,456712,0.45,2418.13,18.27,18.27,5089219145,18.32,18.32,5089219145 +WON 반도체밸류체인액티브,474590,30,12090,2,320,2.72,156842,6674,1450000,156842,2.72,2350.04,10.82,10.82,1888827225,10.77,10.77,1888827225 diff --git a/top30/20250909/top30-vir-20250909-131001.csv b/top30/20250909/top30-vir-20250909-131001.csv new file mode 100644 index 000000000000..fb166f1ee634 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +DAISHIN343 AI반도체&인프라액티브,486240,1,9835,2,270,2.82,312796,159,1700000,312796,2.82,9999.99,18.40,18.40,3074221330,18.39,18.39,3074221330 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,2,42270,2,1230,3.00,3623,3,1000000,3623,3.00,9999.99,0.36,0.36,150974045,0.36,0.36,150974045 +미래에셋 미국 자율주행대표기업 ETN,Q520082,3,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +금강철강,053260,4,4770,2,715,17.63,3491410,4929,18720000,3491410,17.63,9999.99,18.65,18.65,16968440125,19.00,19.00,16968440125 +코리아써우,007815,5,6280,2,130,2.11,55928,83,2964690,55928,2.11,9999.99,1.89,1.89,371059225,1.99,1.99,371059225 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,6,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +WON AI ESG액티브,413930,7,12070,2,105,0.88,23342,58,850000,23342,0.88,9999.99,2.75,2.75,281033470,2.74,2.74,281033470 +한국주강,025890,8,2000,2,196,10.86,2246598,7172,11309259,2246598,10.86,9999.99,19.87,19.87,4700019691,20.78,20.78,4700019691 +문배철강,008420,9,2310,2,100,4.52,3764178,17417,20503505,3764178,4.52,9999.99,18.36,18.36,9192304048,19.41,19.41,9192304048 +에셋플러스 글로벌다이나믹시니어액티브,462340,10,16745,2,170,1.03,920,9,520000,920,1.03,9999.99,0.18,0.18,15302645,0.18,0.18,15302645 +KODEX 한중반도체(합성),450190,11,19475,5,-65,-0.33,540,7,600000,540,-0.33,7714.29,0.09,0.09,10594015,0.09,0.09,10594015 +WON 200,448100,12,45515,2,580,1.29,27617,371,1025000,27617,1.29,7443.94,2.69,2.69,1252161655,2.68,2.68,1252161655 +RISE 코리아금융고배당,498860,13,13935,2,305,2.24,2214273,30989,10100000,2214273,2.24,7145.35,21.92,21.92,30723200104,21.83,21.83,30723200104 +동일금속,109860,14,8170,2,90,1.11,22994,336,9100000,22994,1.11,6843.45,0.25,0.25,194711875,0.26,0.26,194711875 +유비온,084440,15,1180,2,135,12.92,965932,17020,19712800,965932,12.92,5675.28,4.90,4.90,1157946899,4.98,4.98,1157946899 +PLUS 주도업종,280920,16,13495,2,70,0.52,1354,25,550000,1354,0.52,5416.00,0.25,0.25,18249145,0.25,0.25,18249145 +KCGI 테크미디어텔레콤액티브,407160,17,9700,2,55,0.57,3980,81,300000,3980,0.57,4913.58,1.33,1.33,38559440,1.33,1.33,38559440 +KODEX 퀄리티Plus,244660,18,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 +ACE 일본Nikkei225(H),238720,19,31230,5,-90,-0.29,162571,3573,1000000,162571,-0.29,4549.99,16.26,16.26,5083713437,16.28,16.28,5083713437 +HANARO 200선물인버스,306520,20,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +메리츠 인플레이션 국채 ETN,Q610001,21,12475,2,40,0.32,40,1,2000000,40,0.32,4000.00,0.00,0.00,498750,0.00,0.00,498750 +한주라이트메탈,198940,22,771,2,22,2.94,228445,5875,38922978,228445,2.94,3888.43,0.59,0.59,174587272,0.58,0.58,174587272 +RISE 차이나H선물인버스(H),291680,23,7570,5,-85,-1.11,1528,40,500000,1528,-1.11,3820.00,0.31,0.31,11526760,0.30,0.30,11526760 +삼성 코스피 양매도 5% OTM ETN,Q530060,24,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +KoAct 배당성장액티브,476850,25,11345,2,65,0.58,88555,2595,3000000,88555,0.58,3412.52,2.95,2.95,1003326940,2.95,2.95,1003326940 +HANARO 글로벌워터MSCI(합성),424460,26,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +케이피티유,054410,27,3415,3,0,0.00,136004,4315,5726444,136004,0.00,3151.89,2.38,2.38,503545771,2.57,2.57,503545771 +한투 인버스 은 선물 ETN,Q570058,28,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +하나 레버리지 코스닥150 선물 ETN,Q700017,29,31265,2,325,1.05,57,2,1000000,57,1.05,2850.00,0.01,0.01,1782650,0.01,0.01,1782650 +쎄노텍,222420,30,812,2,26,3.31,2064675,73296,45460231,2064675,3.31,2816.90,4.54,4.54,1832698238,4.96,4.96,1832698238 diff --git a/top30/20250909/top30-vir-20250909-132001.csv b/top30/20250909/top30-vir-20250909-132001.csv new file mode 100644 index 000000000000..de7eddf6f27d --- /dev/null +++ b/top30/20250909/top30-vir-20250909-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +DAISHIN343 AI반도체&인프라액티브,486240,1,9840,2,275,2.88,333965,159,1700000,333965,2.88,9999.99,19.65,19.65,3282420330,19.62,19.62,3282420330 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,2,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,3,4685,2,630,15.54,3749936,4929,18720000,3749936,15.54,9999.99,20.03,20.03,18188980228,20.74,20.74,18188980228 +미래에셋 미국 자율주행대표기업 ETN,Q520082,4,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +코리아써우,007815,5,6270,2,120,1.95,56599,83,2964690,56599,1.95,9999.99,1.91,1.91,375249065,2.02,2.02,375249065 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,6,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +WON AI ESG액티브,413930,7,12060,2,95,0.79,24504,58,850000,24504,0.79,9999.99,2.88,2.88,295056780,2.88,2.88,295056780 +한국주강,025890,8,1998,2,194,10.75,2253929,7172,11309259,2253929,10.75,9999.99,19.93,19.93,4714689576,20.87,20.87,4714689576 +문배철강,008420,9,2295,2,85,3.85,3856447,17417,20503505,3856447,3.85,9999.99,18.81,18.81,9404274873,19.99,19.99,9404274873 +에셋플러스 글로벌다이나믹시니어액티브,462340,10,16745,2,170,1.03,920,9,520000,920,1.03,9999.99,0.18,0.18,15302645,0.18,0.18,15302645 +WON 200,448100,11,45460,2,525,1.17,29574,371,1025000,29574,1.17,7971.43,2.89,2.89,1341167910,2.88,2.88,1341167910 +RISE 코리아금융고배당,498860,12,13925,2,295,2.16,2436564,30989,10100000,2436564,2.16,7862.67,24.12,24.12,33820710909,24.05,24.05,33820710909 +KODEX 한중반도체(합성),450190,13,19475,5,-65,-0.33,540,7,600000,540,-0.33,7714.29,0.09,0.09,10594015,0.09,0.09,10594015 +유비온,084440,14,1046,2,1,0.10,1262530,17020,19712800,1262530,0.10,7417.92,6.40,6.40,1484676015,7.20,7.20,1484676015 +동일금속,109860,15,8140,2,60,0.74,23134,336,9100000,23134,0.74,6885.12,0.25,0.25,195851485,0.26,0.26,195851485 +PLUS 주도업종,280920,16,13495,2,70,0.52,1354,25,550000,1354,0.52,5416.00,0.25,0.25,18249145,0.25,0.25,18249145 +ACE 일본Nikkei225(H),238720,17,31240,5,-80,-0.26,184321,3573,1000000,184321,-0.26,5158.72,18.43,18.43,5762901597,18.45,18.45,5762901597 +KCGI 테크미디어텔레콤액티브,407160,18,9700,2,55,0.57,3980,81,300000,3980,0.57,4913.58,1.33,1.33,38559440,1.33,1.33,38559440 +한주라이트메탈,198940,19,756,2,7,0.93,286665,5875,38922978,286665,0.93,4879.40,0.74,0.74,219216308,0.74,0.74,219216308 +KODEX 퀄리티Plus,244660,20,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 +HANARO 200선물인버스,306520,21,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +메리츠 인플레이션 국채 ETN,Q610001,22,12475,2,40,0.32,40,1,2000000,40,0.32,4000.00,0.00,0.00,498750,0.00,0.00,498750 +RISE 차이나H선물인버스(H),291680,23,7570,5,-85,-1.11,1528,40,500000,1528,-1.11,3820.00,0.31,0.31,11526760,0.30,0.30,11526760 +상상인증권,001290,24,837,2,156,22.91,10928036,296535,108337120,10928036,22.91,3685.24,10.09,10.09,8523273933,9.40,9.40,8523273933 +KoAct 배당성장액티브,476850,25,11335,2,55,0.49,94764,2595,3000000,94764,0.49,3651.79,3.16,3.16,1073746985,3.16,3.16,1073746985 +삼성 코스피 양매도 5% OTM ETN,Q530060,26,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +케이피티유,054410,27,3400,5,-15,-0.44,141248,4315,5726444,141248,-0.44,3273.42,2.47,2.47,521400576,2.68,2.68,521400576 +HANARO 글로벌워터MSCI(합성),424460,28,15215,5,-70,-0.46,5012,158,600000,5012,-0.46,3172.15,0.84,0.84,76257582,0.84,0.84,76257582 +한투 인버스 은 선물 ETN,Q570058,29,7570,5,-100,-1.30,87,3,1000000,87,-1.30,2900.00,0.01,0.01,659415,0.01,0.01,659415 +WON 반도체밸류체인액티브,474590,30,12110,2,340,2.89,192065,6674,1450000,192065,2.89,2877.81,13.25,13.25,2315195870,13.18,13.18,2315195870 diff --git a/top30/20250909/top30-vir-20250909-133001.csv b/top30/20250909/top30-vir-20250909-133001.csv new file mode 100644 index 000000000000..1d154759a73c --- /dev/null +++ b/top30/20250909/top30-vir-20250909-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +DAISHIN343 AI반도체&인프라액티브,486240,1,9830,2,265,2.77,380879,159,1700000,380879,2.77,9999.99,22.40,22.40,3743724785,22.40,22.40,3743724785 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,2,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,3,4915,2,860,21.21,4073286,4929,18720000,4073286,21.21,9999.99,21.76,21.76,19752966270,21.47,21.47,19752966270 +HANARO 주주가치성장코리아액티브,482870,4,13040,2,230,1.80,41159,55,800000,41159,1.80,9999.99,5.14,5.14,536620567,5.14,5.14,536620567 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +코리아써우,007815,6,6270,2,120,1.95,57723,83,2964690,57723,1.95,9999.99,1.95,1.95,382243825,2.06,2.06,382243825 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,7,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +WON AI ESG액티브,413930,8,12065,2,100,0.84,25903,58,850000,25903,0.84,9999.99,3.05,3.05,311935435,3.04,3.04,311935435 +한국주강,025890,9,1992,2,188,10.42,2312736,7172,11309259,2312736,10.42,9999.99,20.45,20.45,4830613979,21.44,21.44,4830613979 +문배철강,008420,10,2320,2,110,4.98,3906404,17417,20503505,3906404,4.98,9999.99,19.05,19.05,9519633543,20.01,20.01,9519633543 +에셋플러스 글로벌다이나믹시니어액티브,462340,11,16745,2,170,1.03,920,9,520000,920,1.03,9999.99,0.18,0.18,15302645,0.18,0.18,15302645 +RISE 코리아금융고배당,498860,12,14005,2,375,2.75,2630572,30989,10100000,2630572,2.75,8488.73,26.05,26.05,36532395484,25.83,25.83,36532395484 +WON 200,448100,13,45465,2,530,1.18,31463,371,1025000,31463,1.18,8480.59,3.07,3.07,1427064270,3.06,3.06,1427064270 +유비온,084440,14,1051,2,6,0.57,1328221,17020,19712800,1328221,0.57,7803.88,6.74,6.74,1553319419,7.50,7.50,1553319419 +KODEX 한중반도체(합성),450190,15,19475,5,-65,-0.33,540,7,600000,540,-0.33,7714.29,0.09,0.09,10594015,0.09,0.09,10594015 +동일금속,109860,16,8120,2,40,0.50,23225,336,9100000,23225,0.50,6912.20,0.26,0.26,196591235,0.27,0.27,196591235 +ACE 일본Nikkei225(H),238720,17,31235,5,-85,-0.27,199706,3573,1000000,199706,-0.27,5589.31,19.97,19.97,6243573187,19.99,19.99,6243573187 +PLUS 주도업종,280920,18,13500,2,75,0.56,1356,25,550000,1356,0.56,5424.00,0.25,0.25,18276130,0.25,0.25,18276130 +상상인증권,001290,19,846,2,165,24.23,15347969,296535,108337120,15347969,24.23,5175.77,14.17,14.17,12258164919,13.37,13.37,12258164919 +한주라이트메탈,198940,20,753,2,4,0.53,297749,5875,38922978,297749,0.53,5068.07,0.76,0.76,227580955,0.78,0.78,227580955 +KCGI 테크미디어텔레콤액티브,407160,21,9700,2,55,0.57,3980,81,300000,3980,0.57,4913.58,1.33,1.33,38559440,1.33,1.33,38559440 +KODEX 퀄리티Plus,244660,22,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 +RISE 플랫폼테마,427120,23,7930,2,40,0.51,171565,3763,6780000,171565,0.51,4559.26,2.53,2.53,1360463715,2.53,2.53,1360463715 +HANARO 200선물인버스,306520,24,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +메리츠 인플레이션 국채 ETN,Q610001,25,12475,2,40,0.32,40,1,2000000,40,0.32,4000.00,0.00,0.00,498750,0.00,0.00,498750 +KoAct 배당성장액티브,476850,26,11350,2,70,0.62,100863,2595,3000000,100863,0.62,3886.82,3.36,3.36,1142931200,3.36,3.36,1142931200 +RISE 차이나H선물인버스(H),291680,27,7570,5,-85,-1.11,1528,40,500000,1528,-1.11,3820.00,0.31,0.31,11526760,0.30,0.30,11526760 +삼성 코스피 양매도 5% OTM ETN,Q530060,28,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +유안타제15호스팩,473050,29,2020,2,5,0.25,33849,954,7010000,33849,0.25,3548.11,0.48,0.48,68205900,0.48,0.48,68205900 +WON 반도체밸류체인액티브,474590,30,12100,2,330,2.80,220730,6674,1450000,220730,2.80,3307.31,15.22,15.22,2662422025,15.17,15.17,2662422025 diff --git a/top30/20250909/top30-vir-20250909-134001.csv b/top30/20250909/top30-vir-20250909-134001.csv new file mode 100644 index 000000000000..2e5d97f830cf --- /dev/null +++ b/top30/20250909/top30-vir-20250909-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13035,2,225,1.76,150417,55,800000,150417,1.76,9999.99,18.80,18.80,1961086547,18.81,18.81,1961086547 +DAISHIN343 AI반도체&인프라액티브,486240,2,9840,2,275,2.88,381695,159,1700000,381695,2.88,9999.99,22.45,22.45,3751751455,22.43,22.43,3751751455 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,4,4980,2,925,22.81,4511579,4929,18720000,4511579,22.81,9999.99,24.10,24.10,21931578799,23.53,23.53,21931578799 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +코리아써우,007815,6,6220,2,70,1.14,58108,83,2964690,58108,1.14,9999.99,1.96,1.96,384638565,2.09,2.09,384638565 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,7,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +WON AI ESG액티브,413930,8,12075,2,110,0.92,27238,58,850000,27238,0.92,9999.99,3.20,3.20,328046450,3.20,3.20,328046450 +한국주강,025890,9,1966,2,162,8.98,2327025,7172,11309259,2327025,8.98,9999.99,20.58,20.58,4858827548,21.85,21.85,4858827548 +문배철강,008420,10,2340,2,130,5.88,3968163,17417,20503505,3968163,5.88,9999.99,19.35,19.35,9664196963,20.14,20.14,9664196963 +에셋플러스 글로벌다이나믹시니어액티브,462340,11,16745,2,170,1.03,920,9,520000,920,1.03,9999.99,0.18,0.18,15302645,0.18,0.18,15302645 +RISE 코리아금융고배당,498860,12,14000,2,370,2.71,2840770,30989,10100000,2840770,2.71,9167.03,28.13,28.13,39476151781,27.92,27.92,39476151781 +WON 200,448100,13,45480,2,545,1.21,33271,371,1025000,33271,1.21,8967.92,3.25,3.25,1509286645,3.24,3.24,1509286645 +유비온,084440,14,1043,5,-2,-0.19,1348922,17020,19712800,1348922,-0.19,7925.51,6.84,6.84,1574954856,7.66,7.66,1574954856 +KODEX 한중반도체(합성),450190,15,19475,5,-65,-0.33,540,7,600000,540,-0.33,7714.29,0.09,0.09,10594015,0.09,0.09,10594015 +동일금속,109860,16,8100,2,20,0.25,23497,336,9100000,23497,0.25,6993.15,0.26,0.26,198797935,0.27,0.27,198797935 +상상인증권,001290,17,852,2,171,25.11,18369895,296535,108337120,18369895,25.11,6194.85,16.96,16.96,14840641742,16.08,16.08,14840641742 +ACE 일본Nikkei225(H),238720,18,31245,5,-75,-0.24,213507,3573,1000000,213507,-0.24,5975.57,21.35,21.35,6674758702,21.36,21.36,6674758702 +PLUS 주도업종,280920,19,13500,2,75,0.56,1356,25,550000,1356,0.56,5424.00,0.25,0.25,18276130,0.25,0.25,18276130 +한주라이트메탈,198940,20,758,2,9,1.20,299576,5875,38922978,299576,1.20,5099.17,0.77,0.77,228959064,0.78,0.78,228959064 +KCGI 테크미디어텔레콤액티브,407160,21,9700,2,55,0.57,3980,81,300000,3980,0.57,4913.58,1.33,1.33,38559440,1.33,1.33,38559440 +RISE 플랫폼테마,427120,22,7930,2,40,0.51,181565,3763,6780000,181565,0.51,4825.01,2.68,2.68,1439763715,2.68,2.68,1439763715 +KODEX 퀄리티Plus,244660,23,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 +KoAct 배당성장액티브,476850,24,11330,2,50,0.44,107072,2595,3000000,107072,0.44,4126.09,3.57,3.57,1213330710,3.57,3.57,1213330710 +HANARO 200선물인버스,306520,25,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +메리츠 인플레이션 국채 ETN,Q610001,26,12475,2,40,0.32,40,1,2000000,40,0.32,4000.00,0.00,0.00,498750,0.00,0.00,498750 +RISE 차이나H선물인버스(H),291680,27,7570,5,-85,-1.11,1528,40,500000,1528,-1.11,3820.00,0.31,0.31,11526760,0.30,0.30,11526760 +삼성 코스피 양매도 5% OTM ETN,Q530060,28,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 +유안타제15호스팩,473050,29,2020,2,5,0.25,33849,954,7010000,33849,0.25,3548.11,0.48,0.48,68205900,0.48,0.48,68205900 +WON 반도체밸류체인액티브,474590,30,12125,2,355,3.02,231417,6674,1450000,231417,3.02,3467.44,15.96,15.96,2791915775,15.88,15.88,2791915775 diff --git a/top30/20250909/top30-vir-20250909-135001.csv b/top30/20250909/top30-vir-20250909-135001.csv new file mode 100644 index 000000000000..737158cb2485 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13025,2,215,1.68,250958,55,800000,250958,1.68,9999.99,31.37,31.37,3270727112,31.39,31.39,3270727112 +DAISHIN343 AI반도체&인프라액티브,486240,2,9850,2,285,2.98,400083,159,1700000,400083,2.98,9999.99,23.53,23.53,3932782820,23.49,23.49,3932782820 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,4,4960,2,905,22.32,4702187,4929,18720000,4702187,22.32,9999.99,25.12,25.12,22875381769,24.64,24.64,22875381769 +미래에셋 미국 자율주행대표기업 ETN,Q520082,5,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +코리아써우,007815,6,6250,2,100,1.63,59252,83,2964690,59252,1.63,9999.99,2.00,2.00,391838905,2.11,2.11,391838905 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,7,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +WON AI ESG액티브,413930,8,12070,2,105,0.88,28672,58,850000,28672,0.88,9999.99,3.37,3.37,345351585,3.37,3.37,345351585 +한국주강,025890,9,1990,2,186,10.31,2363127,7172,11309259,2363127,10.31,9999.99,20.90,20.90,4930000885,21.91,21.91,4930000885 +문배철강,008420,10,2335,2,125,5.66,3991989,17417,20503505,3991989,5.66,9999.99,19.47,19.47,9719901323,20.30,20.30,9719901323 +에셋플러스 글로벌다이나믹시니어액티브,462340,11,16745,2,170,1.03,920,9,520000,920,1.03,9999.99,0.18,0.18,15302645,0.18,0.18,15302645 +RISE 코리아금융고배당,498860,12,13995,2,365,2.68,3012794,30989,10100000,3012794,2.68,9722.14,29.83,29.83,41883741046,29.63,29.63,41883741046 +WON 200,448100,13,45505,2,570,1.27,35368,371,1025000,35368,1.27,9533.15,3.45,3.45,1604651955,3.44,3.44,1604651955 +유비온,084440,14,1045,3,0,0.00,1365731,17020,19712800,1365731,0.00,8024.27,6.93,6.93,1592499844,7.73,7.73,1592499844 +KODEX 한중반도체(합성),450190,15,19475,5,-65,-0.33,540,7,600000,540,-0.33,7714.29,0.09,0.09,10594015,0.09,0.09,10594015 +동일금속,109860,16,8100,2,20,0.25,23797,336,9100000,23797,0.25,7082.44,0.26,0.26,201227965,0.27,0.27,201227965 +상상인증권,001290,17,834,2,153,22.47,19444454,296535,108337120,19444454,22.47,6557.22,17.95,17.95,15741825724,17.42,17.42,15741825724 +ACE 일본Nikkei225(H),238720,18,31225,5,-95,-0.30,222914,3573,1000000,222914,-0.30,6238.85,22.29,22.29,6968540572,22.32,22.32,6968540572 +PLUS 주도업종,280920,19,13490,2,65,0.48,1357,25,550000,1357,0.48,5428.00,0.25,0.25,18289620,0.25,0.25,18289620 +한주라이트메탈,198940,20,755,2,6,0.80,300225,5875,38922978,300225,0.80,5110.21,0.77,0.77,229450713,0.78,0.78,229450713 +KCGI 테크미디어텔레콤액티브,407160,21,9700,2,55,0.57,3980,81,300000,3980,0.57,4913.58,1.33,1.33,38559440,1.33,1.33,38559440 +RISE 플랫폼테마,427120,22,7945,2,55,0.70,181855,3763,6780000,181855,0.70,4832.71,2.68,2.68,1442067755,2.68,2.68,1442067755 +KODEX 퀄리티Plus,244660,23,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 +KoAct 배당성장액티브,476850,24,11335,2,55,0.49,113126,2595,3000000,113126,0.49,4359.38,3.77,3.77,1281952815,3.77,3.77,1281952815 +HANARO 200선물인버스,306520,25,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +메리츠 인플레이션 국채 ETN,Q610001,26,12475,2,40,0.32,40,1,2000000,40,0.32,4000.00,0.00,0.00,498750,0.00,0.00,498750 +마이크로투나노,424980,27,8620,2,1110,14.78,255038,6489,5918890,255038,14.78,3930.31,4.31,4.31,2206382055,4.32,4.32,2206382055 +RISE 차이나H선물인버스(H),291680,28,7570,5,-85,-1.11,1528,40,500000,1528,-1.11,3820.00,0.31,0.31,11526760,0.30,0.30,11526760 +WON 반도체밸류체인액티브,474590,29,12135,2,365,3.10,244065,6674,1450000,244065,3.10,3656.95,16.83,16.83,2945412360,16.74,16.74,2945412360 +삼성 코스피 양매도 5% OTM ETN,Q530060,30,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 diff --git a/top30/20250909/top30-vir-20250909-140001.csv b/top30/20250909/top30-vir-20250909-140001.csv new file mode 100644 index 000000000000..e088c5321569 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13025,2,215,1.68,329862,55,800000,329862,1.68,9999.99,41.23,41.23,4298585302,41.25,41.25,4298585302 +DAISHIN343 AI반도체&인프라액티브,486240,2,9855,2,290,3.03,441127,159,1700000,441127,3.03,9999.99,25.95,25.95,4337069005,25.89,25.89,4337069005 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,4,4850,2,795,19.61,4900093,4929,18720000,4900093,19.61,9999.99,26.18,26.18,23841723181,26.26,26.26,23841723181 +코리아써우,007815,5,6280,2,130,2.11,61856,83,2964690,61856,2.11,9999.99,2.09,2.09,408337415,2.19,2.19,408337415 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,7,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +WON AI ESG액티브,413930,8,12065,2,100,0.84,29915,58,850000,29915,0.84,9999.99,3.52,3.52,360352535,3.51,3.51,360352535 +한국주강,025890,9,1960,2,156,8.65,2384810,7172,11309259,2384810,8.65,9999.99,21.09,21.09,4972685621,22.43,22.43,4972685621 +문배철강,008420,10,2310,2,100,4.52,4047327,17417,20503505,4047327,4.52,9999.99,19.74,19.74,9848083228,20.79,20.79,9848083228 +에셋플러스 글로벌다이나믹시니어액티브,462340,11,16745,2,170,1.03,920,9,520000,920,1.03,9999.99,0.18,0.18,15302645,0.18,0.18,15302645 +RISE 코리아금융고배당,498860,12,13990,2,360,2.64,3153512,30989,10100000,3153512,2.64,9999.99,31.22,31.22,43852893611,31.04,31.04,43852893611 +WON 200,448100,13,45475,2,540,1.20,37251,371,1025000,37251,1.20,9999.99,3.63,3.63,1690309345,3.63,3.63,1690309345 +유비온,084440,14,1045,3,0,0.00,1378604,17020,19712800,1378604,0.00,8099.91,6.99,6.99,1605914174,7.80,7.80,1605914174 +KODEX 한중반도체(합성),450190,15,19475,5,-65,-0.33,540,7,600000,540,-0.33,7714.29,0.09,0.09,10594015,0.09,0.09,10594015 +동일금속,109860,16,8100,2,20,0.25,23798,336,9100000,23798,0.25,7082.74,0.26,0.26,201236065,0.27,0.27,201236065 +상상인증권,001290,17,849,2,168,24.67,20429497,296535,108337120,20429497,24.67,6889.40,18.86,18.86,16574123694,18.02,18.02,16574123694 +ACE 일본Nikkei225(H),238720,18,31220,5,-100,-0.32,234236,3573,1000000,234236,-0.32,6555.72,23.42,23.42,7322011087,23.45,23.45,7322011087 +마이크로투나노,424980,19,8540,2,1030,13.72,353972,6489,5918890,353972,13.72,5454.95,5.98,5.98,3067475610,6.07,6.07,3067475610 +PLUS 주도업종,280920,20,13490,2,65,0.48,1357,25,550000,1357,0.48,5428.00,0.25,0.25,18289620,0.25,0.25,18289620 +한주라이트메탈,198940,21,759,2,10,1.34,300229,5875,38922978,300229,1.34,5110.28,0.77,0.77,229453737,0.78,0.78,229453737 +KCGI 테크미디어텔레콤액티브,407160,22,9700,2,55,0.57,3980,81,300000,3980,0.57,4913.58,1.33,1.33,38559440,1.33,1.33,38559440 +RISE 플랫폼테마,427120,23,7945,2,55,0.70,181855,3763,6780000,181855,0.70,4832.71,2.68,2.68,1442067755,2.68,2.68,1442067755 +KoAct 배당성장액티브,476850,24,11340,2,60,0.53,119381,2595,3000000,119381,0.53,4600.42,3.98,3.98,1352884675,3.98,3.98,1352884675 +KODEX 퀄리티Plus,244660,25,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 +WON 반도체밸류체인액티브,474590,26,12150,2,380,3.23,275334,6674,1450000,275334,3.23,4125.47,18.99,18.99,3325314210,18.88,18.88,3325314210 +HANARO 200선물인버스,306520,27,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +메리츠 인플레이션 국채 ETN,Q610001,28,12475,2,40,0.32,40,1,2000000,40,0.32,4000.00,0.00,0.00,498750,0.00,0.00,498750 +RISE 차이나H선물인버스(H),291680,29,7570,5,-85,-1.11,1528,40,500000,1528,-1.11,3820.00,0.31,0.31,11526760,0.30,0.30,11526760 +삼성 코스피 양매도 5% OTM ETN,Q530060,30,8630,3,0,0.00,36,1,1000000,36,0.00,3600.00,0.00,0.00,310680,0.00,0.00,310680 diff --git a/top30/20250909/top30-vir-20250909-141001.csv b/top30/20250909/top30-vir-20250909-141001.csv new file mode 100644 index 000000000000..a6dd97122a83 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13010,2,200,1.56,431106,55,800000,431106,1.56,9999.99,53.89,53.89,5616642717,53.96,53.96,5616642717 +DAISHIN343 AI반도체&인프라액티브,486240,2,9850,2,285,2.98,462192,159,1700000,462192,2.98,9999.99,27.19,27.19,4544561845,27.14,27.14,4544561845 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,4,4560,2,505,12.45,5215420,4929,18720000,5215420,12.45,9999.99,27.86,27.86,25320563177,29.66,29.66,25320563177 +코리아써우,007815,5,6440,2,290,4.72,72730,83,2964690,72730,4.72,9999.99,2.45,2.45,480174075,2.51,2.51,480174075 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,7,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +WON AI ESG액티브,413930,8,12055,2,90,0.75,31147,58,850000,31147,0.75,9999.99,3.66,3.66,375212560,3.66,3.66,375212560 +한국주강,025890,9,1967,2,163,9.04,2409668,7172,11309259,2409668,9.04,9999.99,21.31,21.31,5021212961,22.57,22.57,5021212961 +문배철강,008420,10,2305,2,95,4.30,4087343,17417,20503505,4087343,4.30,9999.99,19.93,19.93,9940047003,21.03,21.03,9940047003 +RISE 코리아금융고배당,498860,11,13970,2,340,2.49,3282026,30989,10100000,3282026,2.49,9999.99,32.50,32.50,45650583746,32.35,32.35,45650583746 +WON 200,448100,12,45465,2,530,1.18,39072,371,1025000,39072,1.18,9999.99,3.81,3.81,1773106210,3.80,3.80,1773106210 +에셋플러스 글로벌다이나믹시니어액티브,462340,13,16745,2,170,1.03,920,9,520000,920,1.03,9999.99,0.18,0.18,15302645,0.18,0.18,15302645 +유비온,084440,14,1055,2,10,0.96,1383081,17020,19712800,1383081,0.96,8126.21,7.02,7.02,1610604311,7.74,7.74,1610604311 +KODEX 한중반도체(합성),450190,15,19475,5,-65,-0.33,540,7,600000,540,-0.33,7714.29,0.09,0.09,10594015,0.09,0.09,10594015 +상상인증권,001290,16,843,2,162,23.79,22516699,296535,108337120,22516699,23.79,7593.27,20.78,20.78,18362999989,20.11,20.11,18362999989 +동일금속,109860,17,8100,2,20,0.25,23799,336,9100000,23799,0.25,7083.04,0.26,0.26,201244165,0.27,0.27,201244165 +ACE 일본Nikkei225(H),238720,18,31170,5,-150,-0.48,240578,3573,1000000,240578,-0.48,6733.22,24.06,24.06,7519819542,24.13,24.13,7519819542 +마이크로투나노,424980,19,8190,2,680,9.05,397231,6489,5918890,397231,9.05,6121.61,6.71,6.71,3424255190,7.06,7.06,3424255190 +메리츠 인플레이션 국채 ETN,Q610001,20,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,21,13475,2,50,0.37,1358,25,550000,1358,0.37,5432.00,0.25,0.25,18303095,0.25,0.25,18303095 +한주라이트메탈,198940,22,759,2,10,1.34,300233,5875,38922978,300233,1.34,5110.35,0.77,0.77,229456771,0.78,0.78,229456771 +KCGI 테크미디어텔레콤액티브,407160,23,9700,2,55,0.57,3980,81,300000,3980,0.57,4913.58,1.33,1.33,38559440,1.33,1.33,38559440 +RISE 플랫폼테마,427120,24,7930,2,40,0.51,182453,3763,6780000,182453,0.51,4848.60,2.69,2.69,1446810895,2.69,2.69,1446810895 +KoAct 배당성장액티브,476850,25,11330,2,50,0.44,125452,2595,3000000,125452,0.44,4834.37,4.18,4.18,1421688385,4.18,4.18,1421688385 +KODEX 퀄리티Plus,244660,26,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 +WON 반도체밸류체인액티브,474590,27,12150,2,380,3.23,302152,6674,1450000,302152,3.23,4527.30,20.84,20.84,3651234025,20.73,20.73,3651234025 +HANARO 200선물인버스,306520,28,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +RISE 차이나H선물인버스(H),291680,29,7570,5,-85,-1.11,1528,40,500000,1528,-1.11,3820.00,0.31,0.31,11526760,0.30,0.30,11526760 +삼성 코스피 양매도 5% OTM ETN,Q530060,30,8630,3,0,0.00,37,1,1000000,37,0.00,3700.00,0.00,0.00,319310,0.00,0.00,319310 diff --git a/top30/20250909/top30-vir-20250909-142000.csv b/top30/20250909/top30-vir-20250909-142000.csv new file mode 100644 index 000000000000..16ba90766feb --- /dev/null +++ b/top30/20250909/top30-vir-20250909-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12995,2,185,1.44,509285,55,800000,509285,1.44,9999.99,63.66,63.66,6633252152,63.81,63.81,6633252152 +DAISHIN343 AI반도체&인프라액티브,486240,2,9855,2,290,3.03,463216,159,1700000,463216,3.03,9999.99,27.25,27.25,4554652350,27.19,27.19,4554652350 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,4,4610,2,555,13.69,5421462,4929,18720000,5421462,13.69,9999.99,28.96,28.96,26276592169,30.45,30.45,26276592169 +코리아써우,007815,5,6400,2,250,4.07,73234,83,2964690,73234,4.07,9999.99,2.47,2.47,483415275,2.55,2.55,483415275 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +WON AI ESG액티브,413930,7,12050,2,85,0.71,32657,58,850000,32657,0.71,9999.99,3.84,3.84,393412960,3.84,3.84,393412960 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +한국주강,025890,9,1964,2,160,8.87,2430615,7172,11309259,2430615,8.87,9999.99,21.49,21.49,5062338486,22.79,22.79,5062338486 +문배철강,008420,10,2305,2,95,4.30,4098619,17417,20503505,4098619,4.30,9999.99,19.99,19.99,9965987363,21.09,21.09,9965987363 +WON 200,448100,11,45425,2,490,1.09,40960,371,1025000,40960,1.09,9999.99,4.00,4.00,1858876725,3.99,3.99,1858876725 +RISE 코리아금융고배당,498860,12,13930,2,300,2.20,3416993,30989,10100000,3416993,2.20,9999.99,33.83,33.83,47532448001,33.78,33.78,47532448001 +에셋플러스 글로벌다이나믹시니어액티브,462340,13,16740,2,165,1.00,950,9,520000,950,1.00,9999.99,0.18,0.18,15804845,0.18,0.18,15804845 +유비온,084440,14,1051,2,6,0.57,1389825,17020,19712800,1389825,0.57,8165.83,7.05,7.05,1617678391,7.81,7.81,1617678391 +상상인증권,001290,15,836,2,155,22.76,24187865,296535,108337120,24187865,22.76,8156.83,22.33,22.33,19748937973,21.81,21.81,19748937973 +RISE 플랫폼테마,427120,16,7930,2,40,0.51,291106,3763,6780000,291106,0.51,7736.01,4.29,4.29,2308429185,4.29,4.29,2308429185 +KODEX 한중반도체(합성),450190,17,19475,5,-65,-0.33,540,7,600000,540,-0.33,7714.29,0.09,0.09,10594015,0.09,0.09,10594015 +ACE 일본Nikkei225(H),238720,18,31160,5,-160,-0.51,257671,3573,1000000,257671,-0.51,7211.62,25.77,25.77,8052523992,25.84,25.84,8052523992 +동일금속,109860,19,8100,2,20,0.25,23800,336,9100000,23800,0.25,7083.33,0.26,0.26,201252265,0.27,0.27,201252265 +마이크로투나노,424980,20,8040,2,530,7.06,411844,6489,5918890,411844,7.06,6346.80,6.96,6.96,3542717860,7.44,7.44,3542717860 +메리츠 인플레이션 국채 ETN,Q610001,21,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,22,13475,2,50,0.37,1358,25,550000,1358,0.37,5432.00,0.25,0.25,18303095,0.25,0.25,18303095 +KoAct 배당성장액티브,476850,23,11310,2,30,0.27,133242,2595,3000000,133242,0.27,5134.57,4.44,4.44,1509845765,4.45,4.45,1509845765 +한주라이트메탈,198940,24,762,2,13,1.74,301330,5875,38922978,301330,1.74,5129.02,0.77,0.77,230291457,0.78,0.78,230291457 +KCGI 테크미디어텔레콤액티브,407160,25,9700,2,55,0.57,3980,81,300000,3980,0.57,4913.58,1.33,1.33,38559440,1.33,1.33,38559440 +WON 반도체밸류체인액티브,474590,26,12145,2,375,3.19,320627,6674,1450000,320627,3.19,4804.12,22.11,22.11,3875726875,22.01,22.01,3875726875 +KODEX 퀄리티Plus,244660,27,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 +KIWOOM 미국성장기업30액티브,459790,28,16080,5,-55,-0.34,4139,102,1350000,4139,-0.34,4057.84,0.31,0.31,66573095,0.31,0.31,66573095 +HANARO 200선물인버스,306520,29,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +RISE 차이나H선물인버스(H),291680,30,7570,5,-85,-1.11,1528,40,500000,1528,-1.11,3820.00,0.31,0.31,11526760,0.30,0.30,11526760 diff --git a/top30/20250909/top30-vir-20250909-143001.csv b/top30/20250909/top30-vir-20250909-143001.csv new file mode 100644 index 000000000000..9788c730743d --- /dev/null +++ b/top30/20250909/top30-vir-20250909-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13000,2,190,1.48,591533,55,800000,591533,1.48,9999.99,73.94,73.94,7702116547,74.06,74.06,7702116547 +DAISHIN343 AI반도체&인프라액티브,486240,2,9855,2,290,3.03,484300,159,1700000,484300,3.03,9999.99,28.49,28.49,4762333680,28.43,28.43,4762333680 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,4,4515,2,460,11.34,5532655,4929,18720000,5532655,11.34,9999.99,29.55,29.55,26780075991,31.68,31.68,26780075991 +코리아써우,007815,5,6420,2,270,4.39,73899,83,2964690,73899,4.39,9999.99,2.49,2.49,487671600,2.56,2.56,487671600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +WON AI ESG액티브,413930,7,12045,2,80,0.67,33881,58,850000,33881,0.67,9999.99,3.99,3.99,408156040,3.99,3.99,408156040 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +한국주강,025890,9,1964,2,160,8.87,2437926,7172,11309259,2437926,8.87,9999.99,21.56,21.56,5076709994,22.86,22.86,5076709994 +문배철강,008420,10,2295,2,85,3.85,4115594,17417,20503505,4115594,3.85,9999.99,20.07,20.07,10004977523,21.26,21.26,10004977523 +RISE 코리아금융고배당,498860,11,13940,2,310,2.27,3593651,30989,10100000,3593651,2.27,9999.99,35.58,35.58,49993641935,35.51,35.51,49993641935 +WON 200,448100,12,45415,2,480,1.07,42926,371,1025000,42926,1.07,9999.99,4.19,4.19,1948139695,4.19,4.19,1948139695 +에셋플러스 글로벌다이나믹시니어액티브,462340,13,16740,2,165,1.00,950,9,520000,950,1.00,9999.99,0.18,0.18,15804845,0.18,0.18,15804845 +상상인증권,001290,14,829,2,148,21.73,24896706,296535,108337120,24896706,21.73,8395.87,22.98,22.98,20340970572,22.65,22.65,20340970572 +유비온,084440,15,1049,2,4,0.38,1394741,17020,19712800,1394741,0.38,8194.72,7.08,7.08,1622836077,7.85,7.85,1622836077 +RISE 플랫폼테마,427120,16,7930,2,40,0.51,301106,3763,6780000,301106,0.51,8001.75,4.44,4.44,2387729185,4.44,4.44,2387729185 +KODEX 한중반도체(합성),450190,17,19475,5,-65,-0.33,540,7,600000,540,-0.33,7714.29,0.09,0.09,10594015,0.09,0.09,10594015 +ACE 일본Nikkei225(H),238720,18,31120,5,-200,-0.64,275469,3573,1000000,275469,-0.64,7709.74,27.55,27.55,8606324687,27.66,27.66,8606324687 +동일금속,109860,19,8100,2,20,0.25,23805,336,9100000,23805,0.25,7084.82,0.26,0.26,201292765,0.27,0.27,201292765 +마이크로투나노,424980,20,7840,2,330,4.39,427608,6489,5918890,427608,4.39,6589.74,7.22,7.22,3666601110,7.90,7.90,3666601110 +메리츠 인플레이션 국채 ETN,Q610001,21,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,22,13475,2,50,0.37,1358,25,550000,1358,0.37,5432.00,0.25,0.25,18303095,0.25,0.25,18303095 +KoAct 배당성장액티브,476850,23,11310,2,30,0.27,139357,2595,3000000,139357,0.27,5370.21,4.65,4.65,1578995965,4.65,4.65,1578995965 +한주라이트메탈,198940,24,765,2,16,2.14,305784,5875,38922978,305784,2.14,5204.83,0.79,0.79,233698344,0.78,0.78,233698344 +KIWOOM 미국성장기업30액티브,459790,25,16075,5,-60,-0.37,5250,102,1350000,5250,-0.37,5147.06,0.39,0.39,84434945,0.39,0.39,84434945 +WON 반도체밸류체인액티브,474590,26,12150,2,380,3.23,339765,6674,1450000,339765,3.23,5090.88,23.43,23.43,4108234540,23.32,23.32,4108234540 +KCGI 테크미디어텔레콤액티브,407160,27,9700,2,55,0.57,3980,81,300000,3980,0.57,4913.58,1.33,1.33,38559440,1.33,1.33,38559440 +KODEX 퀄리티Plus,244660,28,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 +HANARO 200선물인버스,306520,29,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 +RISE 차이나H선물인버스(H),291680,30,7570,5,-85,-1.11,1528,40,500000,1528,-1.11,3820.00,0.31,0.31,11526760,0.30,0.30,11526760 diff --git a/top30/20250909/top30-vir-20250909-144001.csv b/top30/20250909/top30-vir-20250909-144001.csv new file mode 100644 index 000000000000..a92f4fe1de66 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13025,2,215,1.68,597107,55,800000,597107,1.68,9999.99,74.64,74.64,7774566102,74.61,74.61,7774566102 +DAISHIN343 AI반도체&인프라액티브,486240,2,9865,2,300,3.14,505506,159,1700000,505506,3.14,9999.99,29.74,29.74,4971525710,29.64,29.64,4971525710 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,4,4380,2,325,8.01,5643586,4929,18720000,5643586,8.01,9999.99,30.15,30.15,27271471702,33.26,33.26,27271471702 +코리아써우,007815,5,6400,2,250,4.07,74011,83,2964690,74011,4.07,9999.99,2.50,2.50,488388450,2.57,2.57,488388450 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,11040,5,-70,-0.63,716,1,3000000,716,-0.63,9999.99,0.02,0.02,7899650,0.02,0.02,7899650 +WON AI ESG액티브,413930,7,12065,2,100,0.84,35316,58,850000,35316,0.84,9999.99,4.15,4.15,425459880,4.15,4.15,425459880 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,1993,2,189,10.48,2459756,7172,11309259,2459756,10.48,9999.99,21.75,21.75,5120095676,22.72,22.72,5120095676 +문배철강,008420,11,2315,2,105,4.75,4135732,17417,20503505,4135732,4.75,9999.99,20.17,20.17,10051417043,21.18,21.18,10051417043 +WON 200,448100,12,45470,2,535,1.19,44906,371,1025000,44906,1.19,9999.99,4.38,4.38,2038141960,4.37,4.37,2038141960 +RISE 코리아금융고배당,498860,13,13950,2,320,2.35,3661426,30989,10100000,3661426,2.35,9999.99,36.25,36.25,50939339440,36.15,36.15,50939339440 +에셋플러스 글로벌다이나믹시니어액티브,462340,14,16740,2,165,1.00,950,9,520000,950,1.00,9999.99,0.18,0.18,15804845,0.18,0.18,15804845 +RISE 플랫폼테마,427120,15,7940,2,50,0.63,391206,3763,6780000,391206,0.63,9999.99,5.77,5.77,3102673185,5.76,5.76,3102673185 +상상인증권,001290,16,837,2,156,22.91,25918945,296535,108337120,25918945,22.91,8740.60,23.92,23.92,21203347795,23.38,23.38,21203347795 +유비온,084440,17,1050,2,5,0.48,1396952,17020,19712800,1396952,0.48,8207.71,7.09,7.09,1625155023,7.85,7.85,1625155023 +ACE 일본Nikkei225(H),238720,18,31100,5,-220,-0.70,289146,3573,1000000,289146,-0.70,8092.53,28.91,28.91,9032091572,29.04,29.04,9032091572 +KODEX 한중반도체(합성),450190,19,19475,5,-65,-0.33,540,7,600000,540,-0.33,7714.29,0.09,0.09,10594015,0.09,0.09,10594015 +동일금속,109860,20,8120,2,40,0.50,24267,336,9100000,24267,0.50,7222.32,0.27,0.27,205044205,0.28,0.28,205044205 +마이크로투나노,424980,21,7900,2,390,5.19,434236,6489,5918890,434236,5.19,6691.88,7.34,7.34,3718603250,7.95,7.95,3718603250 +KIWOOM 미국성장기업30액티브,459790,22,16080,5,-55,-0.34,6361,102,1350000,6361,-0.34,6236.27,0.47,0.47,102302855,0.47,0.47,102302855 +메리츠 인플레이션 국채 ETN,Q610001,23,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +KoAct 배당성장액티브,476850,24,11315,2,35,0.31,145550,2595,3000000,145550,0.31,5608.86,4.85,4.85,1649089870,4.86,4.86,1649089870 +PLUS 주도업종,280920,25,13475,2,50,0.37,1359,25,550000,1359,0.37,5436.00,0.25,0.25,18316570,0.25,0.25,18316570 +WON 반도체밸류체인액티브,474590,26,12160,2,390,3.31,354850,6674,1450000,354850,3.31,5316.90,24.47,24.47,4291654530,24.34,24.34,4291654530 +한주라이트메탈,198940,27,764,2,15,2.00,306720,5875,38922978,306720,2.00,5220.77,0.79,0.79,234413448,0.79,0.79,234413448 +KCGI 테크미디어텔레콤액티브,407160,28,9700,2,55,0.57,3980,81,300000,3980,0.57,4913.58,1.33,1.33,38559440,1.33,1.33,38559440 +KODEX 퀄리티Plus,244660,29,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 +HANARO 200선물인버스,306520,30,7925,5,-95,-1.18,4091,101,350000,4091,-1.18,4050.50,1.17,1.17,32730370,1.18,1.18,32730370 diff --git a/top30/20250909/top30-vir-20250909-145001.csv b/top30/20250909/top30-vir-20250909-145001.csv new file mode 100644 index 000000000000..f7248ff8b160 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13025,2,215,1.68,597210,55,800000,597210,1.68,9999.99,74.65,74.65,7775907677,74.62,74.62,7775907677 +DAISHIN343 AI반도체&인프라액티브,486240,2,9870,2,305,3.19,506789,159,1700000,506789,3.19,9999.99,29.81,29.81,4984191935,29.70,29.70,4984191935 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,4,4505,2,450,11.10,5836757,4929,18720000,5836757,11.10,9999.99,31.18,31.18,28137042145,33.36,33.36,28137042145 +코리아써우,007815,5,6410,2,260,4.23,77167,83,2964690,77167,4.23,9999.99,2.60,2.60,508862640,2.68,2.68,508862640 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,11045,5,-65,-0.59,718,1,3000000,718,-0.59,9999.99,0.02,0.02,7921740,0.02,0.02,7921740 +WON AI ESG액티브,413930,7,12065,2,100,0.84,36540,58,850000,36540,0.84,9999.99,4.30,4.30,440224970,4.29,4.29,440224970 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2040,2,236,13.08,2574283,7172,11309259,2574283,13.08,9999.99,22.76,22.76,5354878086,23.21,23.21,5354878086 +문배철강,008420,11,2315,2,105,4.75,4151199,17417,20503505,4151199,4.75,9999.99,20.25,20.25,10086971393,21.25,21.25,10086971393 +WON 200,448100,12,45490,2,555,1.24,46998,371,1025000,46998,1.24,9999.99,4.59,4.59,2133272100,4.58,4.58,2133272100 +RISE 코리아금융고배당,498860,13,13970,2,340,2.49,3722766,30989,10100000,3722766,2.49,9999.99,36.86,36.86,51796013560,36.71,36.71,51796013560 +RISE 플랫폼테마,427120,14,7940,2,50,0.63,426920,3763,6780000,426920,0.63,9999.99,6.30,6.30,3386067970,6.29,6.29,3386067970 +에셋플러스 글로벌다이나믹시니어액티브,462340,15,16740,2,165,1.00,950,9,520000,950,1.00,9999.99,0.18,0.18,15804845,0.18,0.18,15804845 +상상인증권,001290,16,835,2,154,22.61,27282185,296535,108337120,27282185,22.61,9200.33,25.18,25.18,22324820970,24.68,24.68,22324820970 +ACE 일본Nikkei225(H),238720,17,31125,5,-195,-0.62,305833,3573,1000000,305833,-0.62,8559.56,30.58,30.58,9551115052,30.69,30.69,9551115052 +유비온,084440,18,1047,2,2,0.19,1405976,17020,19712800,1405976,0.19,8260.73,7.13,7.13,1634606224,7.92,7.92,1634606224 +KODEX 한중반도체(합성),450190,19,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +KIWOOM 미국성장기업30액티브,459790,20,16080,5,-55,-0.34,7573,102,1350000,7573,-0.34,7424.51,0.56,0.56,121792320,0.56,0.56,121792320 +동일금속,109860,21,8200,2,120,1.49,24278,336,9100000,24278,1.49,7225.60,0.27,0.27,205133845,0.27,0.27,205133845 +마이크로투나노,424980,22,7940,2,430,5.73,438103,6489,5918890,438103,5.73,6751.47,7.40,7.40,3749177690,7.98,7.98,3749177690 +메리츠 인플레이션 국채 ETN,Q610001,23,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +KoAct 배당성장액티브,476850,24,11325,2,45,0.40,151850,2595,3000000,151850,0.40,5851.64,5.06,5.06,1720414570,5.06,5.06,1720414570 +WON 반도체밸류체인액티브,474590,25,12170,2,400,3.40,375645,6674,1450000,375645,3.40,5628.48,25.91,25.91,4544631135,25.75,25.75,4544631135 +PLUS 주도업종,280920,26,13475,2,50,0.37,1359,25,550000,1359,0.37,5436.00,0.25,0.25,18316570,0.25,0.25,18316570 +KCGI 테크미디어텔레콤액티브,407160,27,9685,2,40,0.41,4280,81,300000,4280,0.41,5283.95,1.43,1.43,41464940,1.43,1.43,41464940 +한주라이트메탈,198940,28,763,2,14,1.87,307243,5875,38922978,307243,1.87,5229.67,0.79,0.79,234813514,0.79,0.79,234813514 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,29,20075,5,-170,-0.84,205,4,500000,205,-0.84,5125.00,0.04,0.04,4118630,0.04,0.04,4118630 +KODEX 퀄리티Plus,244660,30,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 diff --git a/top30/20250909/top30-vir-20250909-150001.csv b/top30/20250909/top30-vir-20250909-150001.csv new file mode 100644 index 000000000000..ed51ca623bb7 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13025,2,215,1.68,597210,55,800000,597210,1.68,9999.99,74.65,74.65,7775907677,74.62,74.62,7775907677 +DAISHIN343 AI반도체&인프라액티브,486240,2,9885,2,320,3.35,527854,159,1700000,527854,3.35,9999.99,31.05,31.05,5192415595,30.90,30.90,5192415595 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,4,4405,2,350,8.63,5901325,4929,18720000,5901325,8.63,9999.99,31.52,31.52,28424558020,34.47,34.47,28424558020 +코리아써우,007815,5,6540,2,390,6.34,77550,83,2964690,77550,6.34,9999.99,2.62,2.62,511332350,2.64,2.64,511332350 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +WON AI ESG액티브,413930,7,12080,2,115,0.96,37974,58,850000,37974,0.96,9999.99,4.47,4.47,457535420,4.46,4.46,457535420 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2005,2,201,11.14,2732870,7172,11309259,2732870,11.14,9999.99,24.16,24.16,5685044710,25.07,25.07,5685044710 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20045,5,-200,-0.99,1000,4,500000,1000,-0.99,9999.99,0.20,0.20,20065970,0.20,0.20,20065970 +문배철강,008420,12,2295,2,85,3.85,4180578,17417,20503505,4180578,3.85,9999.99,20.39,20.39,10154440473,21.58,21.58,10154440473 +WON 200,448100,13,45565,2,630,1.40,48929,371,1025000,48929,1.40,9999.99,4.77,4.77,2221179170,4.76,4.76,2221179170 +RISE 플랫폼테마,427120,14,7935,2,45,0.57,477118,3763,6780000,477118,0.57,9999.99,7.04,7.04,3784389100,7.03,7.03,3784389100 +RISE 코리아금융고배당,498860,15,14005,2,375,2.75,3896070,30989,10100000,3896070,2.75,9999.99,38.57,38.57,54220314990,38.33,38.33,54220314990 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,950,9,520000,950,1.00,9999.99,0.18,0.18,15804845,0.18,0.18,15804845 +상상인증권,001290,17,833,2,152,22.32,27548074,296535,108337120,27548074,22.32,9289.99,25.43,25.43,22545573939,24.98,24.98,22545573939 +ACE 일본Nikkei225(H),238720,18,31155,5,-165,-0.53,321278,3573,1000000,321278,-0.53,8991.83,32.13,32.13,10032016917,32.20,32.20,10032016917 +KIWOOM 미국성장기업30액티브,459790,19,16085,5,-50,-0.31,8684,102,1350000,8684,-0.31,8513.73,0.64,0.64,139663260,0.64,0.64,139663260 +유비온,084440,20,1048,2,3,0.29,1410218,17020,19712800,1410218,0.29,8285.65,7.15,7.15,1639047668,7.93,7.93,1639047668 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +동일금속,109860,22,8200,2,120,1.49,24278,336,9100000,24278,1.49,7225.60,0.27,0.27,205133845,0.27,0.27,205133845 +마이크로투나노,424980,23,8030,2,520,6.92,442328,6489,5918890,442328,6.92,6816.58,7.47,7.47,3782858100,7.96,7.96,3782858100 +KoAct 배당성장액티브,476850,24,11340,2,60,0.53,160476,2595,3000000,160476,0.53,6184.05,5.35,5.35,1818201980,5.34,5.34,1818201980 +메리츠 인플레이션 국채 ETN,Q610001,25,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +WON 반도체밸류체인액티브,474590,26,12195,2,425,3.61,400261,6674,1450000,400261,3.61,5997.32,27.60,27.60,4844418710,27.40,27.40,4844418710 +PLUS 주도업종,280920,27,13495,2,70,0.52,1360,25,550000,1360,0.52,5440.00,0.25,0.25,18330065,0.25,0.25,18330065 +KCGI 테크미디어텔레콤액티브,407160,28,9685,2,40,0.41,4330,81,300000,4330,0.41,5345.68,1.44,1.44,41949190,1.44,1.44,41949190 +한주라이트메탈,198940,29,762,2,13,1.74,308257,5875,38922978,308257,1.74,5246.93,0.79,0.79,235588290,0.79,0.79,235588290 +KODEX 퀄리티Plus,244660,30,8965,2,15,0.17,46,1,500000,46,0.17,4600.00,0.01,0.01,411715,0.01,0.01,411715 diff --git a/top30/20250909/top30-vir-20250909-151001.csv b/top30/20250909/top30-vir-20250909-151001.csv new file mode 100644 index 000000000000..c32681523277 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13025,2,215,1.68,597210,55,800000,597210,1.68,9999.99,74.65,74.65,7775907677,74.62,74.62,7775907677 +DAISHIN343 AI반도체&인프라액티브,486240,2,9880,2,315,3.29,552286,159,1700000,552286,3.29,9999.99,32.49,32.49,5433808870,32.35,32.35,5433808870 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,3,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +금강철강,053260,4,4355,2,300,7.40,5989429,4929,18720000,5989429,7.40,9999.99,31.99,31.99,28810708710,35.34,35.34,28810708710 +코리아써우,007815,5,6410,2,260,4.23,77824,83,2964690,77824,4.23,9999.99,2.63,2.63,513085570,2.70,2.70,513085570 +미래에셋 미국 자율주행대표기업 ETN,Q520082,6,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +WON AI ESG액티브,413930,7,12075,2,110,0.92,39442,58,850000,39442,0.92,9999.99,4.64,4.64,475263170,4.63,4.63,475263170 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2025,2,221,12.25,2803669,7172,11309259,2803669,12.25,9999.99,24.79,24.79,5828104995,25.45,25.45,5828104995 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20050,5,-195,-0.96,1004,4,500000,1004,-0.96,9999.99,0.20,0.20,20146140,0.20,0.20,20146140 +문배철강,008420,12,2295,2,85,3.85,4207737,17417,20503505,4207737,3.85,9999.99,20.52,20.52,10216663668,21.71,21.71,10216663668 +WON 200,448100,13,45545,2,610,1.36,50465,371,1025000,50465,1.36,9999.99,4.92,4.92,2291119820,4.91,4.91,2291119820 +RISE 플랫폼테마,427120,14,7940,2,50,0.63,507118,3763,6780000,507118,0.63,9999.99,7.48,7.48,4022589100,7.47,7.47,4022589100 +RISE 코리아금융고배당,498860,15,13995,2,365,2.68,4010517,30989,10100000,4010517,2.68,9999.99,39.71,39.71,55823038210,39.49,39.49,55823038210 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,950,9,520000,950,1.00,9999.99,0.18,0.18,15804845,0.18,0.18,15804845 +KIWOOM 미국성장기업30액티브,459790,17,16100,5,-35,-0.22,9896,102,1350000,9896,-0.22,9701.96,0.73,0.73,159171915,0.73,0.73,159171915 +상상인증권,001290,18,821,2,140,20.56,28073945,296535,108337120,28073945,20.56,9467.33,25.91,25.91,22979613239,25.84,25.84,22979613239 +ACE 일본Nikkei225(H),238720,19,31150,5,-170,-0.54,333581,3573,1000000,333581,-0.54,9336.16,33.36,33.36,10415112097,33.44,33.44,10415112097 +유비온,084440,20,1049,2,4,0.38,1415576,17020,19712800,1415576,0.38,8317.13,7.18,7.18,1644666601,7.95,7.95,1644666601 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +동일금속,109860,22,8100,2,20,0.25,24688,336,9100000,24688,0.25,7347.62,0.27,0.27,208463075,0.28,0.28,208463075 +마이크로투나노,424980,23,7950,2,440,5.86,448435,6489,5918890,448435,5.86,6910.69,7.58,7.58,3831573030,8.14,8.14,3831573030 +KIWOOM 머니마켓액티브,476450,24,52735,2,5,0.01,9094,138,6006000,9094,0.01,6589.85,0.15,0.15,479565545,0.15,0.15,479565545 +KoAct 배당성장액티브,476850,25,11335,2,55,0.49,164579,2595,3000000,164579,0.49,6342.16,5.49,5.49,1864709920,5.48,5.48,1864709920 +WON 반도체밸류체인액티브,474590,26,12180,2,410,3.48,417492,6674,1450000,417492,3.48,6255.50,28.79,28.79,5054293375,28.62,28.62,5054293375 +메리츠 인플레이션 국채 ETN,Q610001,27,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,28,13495,2,70,0.52,1360,25,550000,1360,0.52,5440.00,0.25,0.25,18330065,0.25,0.25,18330065 +KCGI 테크미디어텔레콤액티브,407160,29,9685,2,40,0.41,4330,81,300000,4330,0.41,5345.68,1.44,1.44,41949190,1.44,1.44,41949190 +한주라이트메탈,198940,30,752,2,3,0.40,310658,5875,38922978,310658,0.40,5287.80,0.80,0.80,237397241,0.81,0.81,237397241 diff --git a/top30/20250909/top30-vir-20250909-152000.csv b/top30/20250909/top30-vir-20250909-152000.csv new file mode 100644 index 000000000000..21cf3f50cede --- /dev/null +++ b/top30/20250909/top30-vir-20250909-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13045,2,235,1.83,599136,55,800000,599136,1.83,9999.99,74.89,74.89,7801032542,74.75,74.75,7801032542 +DAISHIN343 AI반도체&인프라액티브,486240,2,9885,2,320,3.35,553165,159,1700000,553165,3.35,9999.99,32.54,32.54,5442496035,32.39,32.39,5442496035 +금강철강,053260,3,4445,2,390,9.62,6067583,4929,18720000,6067583,9.62,9999.99,32.41,32.41,29156406632,35.04,35.04,29156406632 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +코리아써우,007815,5,6550,2,400,6.50,79948,83,2964690,79948,6.50,9999.99,2.70,2.70,526884540,2.71,2.71,526884540 +WON AI ESG액티브,413930,6,12075,2,110,0.92,45487,58,850000,45487,0.92,9999.99,5.35,5.35,548257735,5.34,5.34,548257735 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2040,2,236,13.08,2848048,7172,11309259,2848048,13.08,9999.99,25.18,25.18,5918067710,25.65,25.65,5918067710 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20070,5,-175,-0.86,1044,4,500000,1044,-0.86,9999.99,0.21,0.21,20948940,0.21,0.21,20948940 +문배철강,008420,12,2305,2,95,4.30,4234101,17417,20503505,4234101,4.30,9999.99,20.65,20.65,10277158093,21.75,21.75,10277158093 +WON 200,448100,13,45515,2,580,1.29,52020,371,1025000,52020,1.29,9999.99,5.08,5.08,2361911025,5.06,5.06,2361911025 +RISE 플랫폼테마,427120,14,7950,2,60,0.76,507870,3763,6780000,507870,0.76,9999.99,7.49,7.49,4028564995,7.47,7.47,4028564995 +RISE 코리아금융고배당,498860,15,14005,2,375,2.75,4016678,30989,10100000,4016678,2.75,9999.99,39.77,39.77,55909314585,39.53,39.53,55909314585 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,950,9,520000,950,1.00,9999.99,0.18,0.18,15804845,0.18,0.18,15804845 +KIWOOM 미국성장기업30액티브,459790,17,16100,5,-35,-0.22,10704,102,1350000,10704,-0.22,9999.99,0.79,0.79,172181220,0.79,0.79,172181220 +ACE 일본Nikkei225(H),238720,18,31105,5,-215,-0.69,350803,3573,1000000,350803,-0.69,9818.16,35.08,35.08,10950986652,35.21,35.21,10950986652 +상상인증권,001290,19,825,2,144,21.15,28479252,296535,108337120,28479252,21.15,9604.01,26.29,26.29,23313250943,26.08,26.08,23313250943 +유비온,084440,20,1051,2,6,0.57,1425899,17020,19712800,1425899,0.57,8377.79,7.23,7.23,1655492122,7.99,7.99,1655492122 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +HANARO 200선물인버스,306520,22,7915,5,-105,-1.31,7765,101,350000,7765,-1.31,7688.12,2.22,2.22,61736900,2.23,2.23,61736900 +동일금속,109860,23,8120,2,40,0.50,24718,336,9100000,24718,0.50,7356.55,0.27,0.27,208706675,0.28,0.28,208706675 +마이크로투나노,424980,24,8050,2,540,7.19,451500,6489,5918890,451500,7.19,6957.93,7.63,7.63,3856022170,8.09,8.09,3856022170 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,9094,138,6006000,9094,0.01,6589.85,0.15,0.15,479565545,0.15,0.15,479565545 +KoAct 배당성장액티브,476850,26,11335,2,55,0.49,170770,2595,3000000,170770,0.49,6580.73,5.69,5.69,1934879640,5.69,5.69,1934879640 +WON 반도체밸류체인액티브,474590,27,12175,2,405,3.44,430986,6674,1450000,430986,3.44,6457.69,29.72,29.72,5218556120,29.56,29.56,5218556120 +KODEX 코스닥글로벌,461450,28,13460,2,45,0.34,4637,73,1000000,4637,0.34,6352.06,0.46,0.46,62354980,0.46,0.46,62354980 +메리츠 인플레이션 국채 ETN,Q610001,29,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,30,13500,2,75,0.56,1361,25,550000,1361,0.56,5444.00,0.25,0.25,18343565,0.25,0.25,18343565 diff --git a/top30/20250909/top30-vir-20250909-153001.csv b/top30/20250909/top30-vir-20250909-153001.csv new file mode 100644 index 000000000000..21cf3f50cede --- /dev/null +++ b/top30/20250909/top30-vir-20250909-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13045,2,235,1.83,599136,55,800000,599136,1.83,9999.99,74.89,74.89,7801032542,74.75,74.75,7801032542 +DAISHIN343 AI반도체&인프라액티브,486240,2,9885,2,320,3.35,553165,159,1700000,553165,3.35,9999.99,32.54,32.54,5442496035,32.39,32.39,5442496035 +금강철강,053260,3,4445,2,390,9.62,6067583,4929,18720000,6067583,9.62,9999.99,32.41,32.41,29156406632,35.04,35.04,29156406632 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +코리아써우,007815,5,6550,2,400,6.50,79948,83,2964690,79948,6.50,9999.99,2.70,2.70,526884540,2.71,2.71,526884540 +WON AI ESG액티브,413930,6,12075,2,110,0.92,45487,58,850000,45487,0.92,9999.99,5.35,5.35,548257735,5.34,5.34,548257735 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2040,2,236,13.08,2848048,7172,11309259,2848048,13.08,9999.99,25.18,25.18,5918067710,25.65,25.65,5918067710 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20070,5,-175,-0.86,1044,4,500000,1044,-0.86,9999.99,0.21,0.21,20948940,0.21,0.21,20948940 +문배철강,008420,12,2305,2,95,4.30,4234101,17417,20503505,4234101,4.30,9999.99,20.65,20.65,10277158093,21.75,21.75,10277158093 +WON 200,448100,13,45515,2,580,1.29,52020,371,1025000,52020,1.29,9999.99,5.08,5.08,2361911025,5.06,5.06,2361911025 +RISE 플랫폼테마,427120,14,7950,2,60,0.76,507870,3763,6780000,507870,0.76,9999.99,7.49,7.49,4028564995,7.47,7.47,4028564995 +RISE 코리아금융고배당,498860,15,14005,2,375,2.75,4016678,30989,10100000,4016678,2.75,9999.99,39.77,39.77,55909314585,39.53,39.53,55909314585 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,950,9,520000,950,1.00,9999.99,0.18,0.18,15804845,0.18,0.18,15804845 +KIWOOM 미국성장기업30액티브,459790,17,16100,5,-35,-0.22,10704,102,1350000,10704,-0.22,9999.99,0.79,0.79,172181220,0.79,0.79,172181220 +ACE 일본Nikkei225(H),238720,18,31105,5,-215,-0.69,350803,3573,1000000,350803,-0.69,9818.16,35.08,35.08,10950986652,35.21,35.21,10950986652 +상상인증권,001290,19,825,2,144,21.15,28479252,296535,108337120,28479252,21.15,9604.01,26.29,26.29,23313250943,26.08,26.08,23313250943 +유비온,084440,20,1051,2,6,0.57,1425899,17020,19712800,1425899,0.57,8377.79,7.23,7.23,1655492122,7.99,7.99,1655492122 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +HANARO 200선물인버스,306520,22,7915,5,-105,-1.31,7765,101,350000,7765,-1.31,7688.12,2.22,2.22,61736900,2.23,2.23,61736900 +동일금속,109860,23,8120,2,40,0.50,24718,336,9100000,24718,0.50,7356.55,0.27,0.27,208706675,0.28,0.28,208706675 +마이크로투나노,424980,24,8050,2,540,7.19,451500,6489,5918890,451500,7.19,6957.93,7.63,7.63,3856022170,8.09,8.09,3856022170 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,9094,138,6006000,9094,0.01,6589.85,0.15,0.15,479565545,0.15,0.15,479565545 +KoAct 배당성장액티브,476850,26,11335,2,55,0.49,170770,2595,3000000,170770,0.49,6580.73,5.69,5.69,1934879640,5.69,5.69,1934879640 +WON 반도체밸류체인액티브,474590,27,12175,2,405,3.44,430986,6674,1450000,430986,3.44,6457.69,29.72,29.72,5218556120,29.56,29.56,5218556120 +KODEX 코스닥글로벌,461450,28,13460,2,45,0.34,4637,73,1000000,4637,0.34,6352.06,0.46,0.46,62354980,0.46,0.46,62354980 +메리츠 인플레이션 국채 ETN,Q610001,29,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,30,13500,2,75,0.56,1361,25,550000,1361,0.56,5444.00,0.25,0.25,18343565,0.25,0.25,18343565 diff --git a/top30/20250909/top30-vir-20250909-154001.csv b/top30/20250909/top30-vir-20250909-154001.csv new file mode 100644 index 000000000000..e14e25b8b5cb --- /dev/null +++ b/top30/20250909/top30-vir-20250909-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +DAISHIN343 AI반도체&인프라액티브,486240,2,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강철강,053260,3,4435,2,380,9.37,6101967,4929,18720000,6101967,9.37,9999.99,32.60,32.60,29308899672,35.30,35.30,29308899672 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +코리아써우,007815,5,6580,2,430,6.99,80923,83,2964690,80923,6.99,9999.99,2.73,2.73,533300040,2.73,2.73,533300040 +WON AI ESG액티브,413930,6,12100,2,135,1.13,45488,58,850000,45488,1.13,9999.99,5.35,5.35,548269835,5.33,5.33,548269835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2095,2,291,16.13,2880331,7172,11309259,2880331,16.13,9999.99,25.47,25.47,5985700595,25.26,25.26,5985700595 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20070,5,-175,-0.86,1044,4,500000,1044,-0.86,9999.99,0.21,0.21,20948940,0.21,0.21,20948940 +문배철강,008420,12,2315,2,105,4.75,4252425,17417,20503505,4252425,4.75,9999.99,20.74,20.74,10319578153,21.74,21.74,10319578153 +WON 200,448100,13,45530,2,595,1.32,52021,371,1025000,52021,1.32,9999.99,5.08,5.08,2361956555,5.06,5.06,2361956555 +RISE 플랫폼테마,427120,14,7960,2,70,0.89,507873,3763,6780000,507873,0.89,9999.99,7.49,7.49,4028588875,7.46,7.46,4028588875 +RISE 코리아금융고배당,498860,15,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,952,9,520000,952,1.00,9999.99,0.18,0.18,15838325,0.18,0.18,15838325 +KIWOOM 미국성장기업30액티브,459790,17,16110,5,-25,-0.15,10735,102,1350000,10735,-0.15,9999.99,0.80,0.80,172680630,0.79,0.79,172680630 +ACE 일본Nikkei225(H),238720,18,31145,5,-175,-0.56,350811,3573,1000000,350811,-0.56,9818.39,35.08,35.08,10951235812,35.16,35.16,10951235812 +상상인증권,001290,19,824,2,143,21.00,28654378,296535,108337120,28654378,21.00,9663.07,26.45,26.45,23457554767,26.28,26.28,23457554767 +유비온,084440,20,1054,2,9,0.86,1435450,17020,19712800,1435450,0.86,8433.90,7.28,7.28,1665558876,8.02,8.02,1665558876 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +HANARO 200선물인버스,306520,22,7915,5,-105,-1.31,7765,101,350000,7765,-1.31,7688.12,2.22,2.22,61736900,2.23,2.23,61736900 +동일금속,109860,23,8100,2,20,0.25,25103,336,9100000,25103,0.25,7471.13,0.28,0.28,211825175,0.29,0.29,211825175 +마이크로투나노,424980,24,8040,2,530,7.06,452679,6489,5918890,452679,7.06,6976.10,7.65,7.65,3865501330,8.12,8.12,3865501330 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,9095,138,6006000,9095,0.01,6590.58,0.15,0.15,479618280,0.15,0.15,479618280 +KoAct 배당성장액티브,476850,26,11340,2,60,0.53,170771,2595,3000000,170771,0.53,6580.77,5.69,5.69,1934890980,5.69,5.69,1934890980 +WON 반도체밸류체인액티브,474590,27,12195,2,425,3.61,430987,6674,1450000,430987,3.61,6457.70,29.72,29.72,5218568315,29.51,29.51,5218568315 +KODEX 코스닥글로벌,461450,28,13465,2,50,0.37,4638,73,1000000,4638,0.37,6353.42,0.46,0.46,62368445,0.46,0.46,62368445 +메리츠 인플레이션 국채 ETN,Q610001,29,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,30,13500,2,75,0.56,1363,25,550000,1363,0.56,5452.00,0.25,0.25,18370565,0.25,0.25,18370565 diff --git a/top30/20250909/top30-vir-20250909-155000.csv b/top30/20250909/top30-vir-20250909-155000.csv new file mode 100644 index 000000000000..8f876dd2ea54 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +DAISHIN343 AI반도체&인프라액티브,486240,2,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강철강,053260,3,4435,2,380,9.37,6102559,4929,18720000,6102559,9.37,9999.99,32.60,32.60,29311525192,35.31,35.31,29311525192 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +코리아써우,007815,5,6580,2,430,6.99,81324,83,2964690,81324,6.99,9999.99,2.74,2.74,535938620,2.75,2.75,535938620 +WON AI ESG액티브,413930,6,12100,2,135,1.13,45488,58,850000,45488,1.13,9999.99,5.35,5.35,548269835,5.33,5.33,548269835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2095,2,291,16.13,2880996,7172,11309259,2880996,16.13,9999.99,25.47,25.47,5987093770,25.27,25.27,5987093770 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20070,5,-175,-0.86,1044,4,500000,1044,-0.86,9999.99,0.21,0.21,20948940,0.21,0.21,20948940 +문배철강,008420,12,2315,2,105,4.75,4254625,17417,20503505,4254625,4.75,9999.99,20.75,20.75,10324671153,21.75,21.75,10324671153 +WON 200,448100,13,45530,2,595,1.32,52021,371,1025000,52021,1.32,9999.99,5.08,5.08,2361956555,5.06,5.06,2361956555 +RISE 플랫폼테마,427120,14,7960,2,70,0.89,507873,3763,6780000,507873,0.89,9999.99,7.49,7.49,4028588875,7.46,7.46,4028588875 +RISE 코리아금융고배당,498860,15,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,952,9,520000,952,1.00,9999.99,0.18,0.18,15838325,0.18,0.18,15838325 +KIWOOM 미국성장기업30액티브,459790,17,16110,5,-25,-0.15,10735,102,1350000,10735,-0.15,9999.99,0.80,0.80,172680630,0.79,0.79,172680630 +ACE 일본Nikkei225(H),238720,18,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +상상인증권,001290,19,824,2,143,21.00,28660538,296535,108337120,28660538,21.00,9665.15,26.45,26.45,23462630607,26.28,26.28,23462630607 +유비온,084440,20,1054,2,9,0.86,1435450,17020,19712800,1435450,0.86,8433.90,7.28,7.28,1665558876,8.02,8.02,1665558876 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +HANARO 200선물인버스,306520,22,7915,5,-105,-1.31,7765,101,350000,7765,-1.31,7688.12,2.22,2.22,61736900,2.23,2.23,61736900 +동일금속,109860,23,8100,2,20,0.25,25103,336,9100000,25103,0.25,7471.13,0.28,0.28,211825175,0.29,0.29,211825175 +마이크로투나노,424980,24,8040,2,530,7.06,452680,6489,5918890,452680,7.06,6976.11,7.65,7.65,3865509370,8.12,8.12,3865509370 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,9095,138,6006000,9095,0.01,6590.58,0.15,0.15,479618280,0.15,0.15,479618280 +KoAct 배당성장액티브,476850,26,11340,2,60,0.53,170771,2595,3000000,170771,0.53,6580.77,5.69,5.69,1934890980,5.69,5.69,1934890980 +WON 반도체밸류체인액티브,474590,27,12195,2,425,3.61,430987,6674,1450000,430987,3.61,6457.70,29.72,29.72,5218568315,29.51,29.51,5218568315 +KODEX 코스닥글로벌,461450,28,13465,2,50,0.37,4638,73,1000000,4638,0.37,6353.42,0.46,0.46,62368445,0.46,0.46,62368445 +메리츠 인플레이션 국채 ETN,Q610001,29,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,30,13500,2,75,0.56,1363,25,550000,1363,0.56,5452.00,0.25,0.25,18370565,0.25,0.25,18370565 diff --git a/top30/20250909/top30-vir-20250909-160000.csv b/top30/20250909/top30-vir-20250909-160000.csv new file mode 100644 index 000000000000..37f02bedb589 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +DAISHIN343 AI반도체&인프라액티브,486240,2,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강철강,053260,3,4435,2,380,9.37,6103257,4929,18720000,6103257,9.37,9999.99,32.60,32.60,29314620822,35.31,35.31,29314620822 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +코리아써우,007815,5,6580,2,430,6.99,81324,83,2964690,81324,6.99,9999.99,2.74,2.74,535938620,2.75,2.75,535938620 +WON AI ESG액티브,413930,6,12100,2,135,1.13,45488,58,850000,45488,1.13,9999.99,5.35,5.35,548269835,5.33,5.33,548269835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2095,2,291,16.13,2881807,7172,11309259,2881807,16.13,9999.99,25.48,25.48,5988792815,25.28,25.28,5988792815 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20070,5,-175,-0.86,1044,4,500000,1044,-0.86,9999.99,0.21,0.21,20948940,0.21,0.21,20948940 +문배철강,008420,12,2315,2,105,4.75,4255173,17417,20503505,4255173,4.75,9999.99,20.75,20.75,10325939773,21.75,21.75,10325939773 +WON 200,448100,13,45530,2,595,1.32,52021,371,1025000,52021,1.32,9999.99,5.08,5.08,2361956555,5.06,5.06,2361956555 +RISE 플랫폼테마,427120,14,7960,2,70,0.89,507873,3763,6780000,507873,0.89,9999.99,7.49,7.49,4028588875,7.46,7.46,4028588875 +RISE 코리아금융고배당,498860,15,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,952,9,520000,952,1.00,9999.99,0.18,0.18,15838325,0.18,0.18,15838325 +KIWOOM 미국성장기업30액티브,459790,17,16110,5,-25,-0.15,10735,102,1350000,10735,-0.15,9999.99,0.80,0.80,172680630,0.79,0.79,172680630 +ACE 일본Nikkei225(H),238720,18,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +상상인증권,001290,19,824,2,143,21.00,28661064,296535,108337120,28661064,21.00,9665.32,26.46,26.46,23463064031,26.28,26.28,23463064031 +유비온,084440,20,1054,2,9,0.86,1435450,17020,19712800,1435450,0.86,8433.90,7.28,7.28,1665558876,8.02,8.02,1665558876 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +HANARO 200선물인버스,306520,22,7915,5,-105,-1.31,7765,101,350000,7765,-1.31,7688.12,2.22,2.22,61736900,2.23,2.23,61736900 +동일금속,109860,23,8100,2,20,0.25,25103,336,9100000,25103,0.25,7471.13,0.28,0.28,211825175,0.29,0.29,211825175 +마이크로투나노,424980,24,8040,2,530,7.06,452692,6489,5918890,452692,7.06,6976.30,7.65,7.65,3865605850,8.12,8.12,3865605850 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,9095,138,6006000,9095,0.01,6590.58,0.15,0.15,479618280,0.15,0.15,479618280 +KoAct 배당성장액티브,476850,26,11340,2,60,0.53,170771,2595,3000000,170771,0.53,6580.77,5.69,5.69,1934890980,5.69,5.69,1934890980 +WON 반도체밸류체인액티브,474590,27,12195,2,425,3.61,430987,6674,1450000,430987,3.61,6457.70,29.72,29.72,5218568315,29.51,29.51,5218568315 +KODEX 코스닥글로벌,461450,28,13465,2,50,0.37,4638,73,1000000,4638,0.37,6353.42,0.46,0.46,62368445,0.46,0.46,62368445 +메리츠 인플레이션 국채 ETN,Q610001,29,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,30,13500,2,75,0.56,1363,25,550000,1363,0.56,5452.00,0.25,0.25,18370565,0.25,0.25,18370565 diff --git a/top30/20250909/top30-vir-20250909-161000.csv b/top30/20250909/top30-vir-20250909-161000.csv new file mode 100644 index 000000000000..37f02bedb589 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +DAISHIN343 AI반도체&인프라액티브,486240,2,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강철강,053260,3,4435,2,380,9.37,6103257,4929,18720000,6103257,9.37,9999.99,32.60,32.60,29314620822,35.31,35.31,29314620822 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +코리아써우,007815,5,6580,2,430,6.99,81324,83,2964690,81324,6.99,9999.99,2.74,2.74,535938620,2.75,2.75,535938620 +WON AI ESG액티브,413930,6,12100,2,135,1.13,45488,58,850000,45488,1.13,9999.99,5.35,5.35,548269835,5.33,5.33,548269835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2095,2,291,16.13,2881807,7172,11309259,2881807,16.13,9999.99,25.48,25.48,5988792815,25.28,25.28,5988792815 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20070,5,-175,-0.86,1044,4,500000,1044,-0.86,9999.99,0.21,0.21,20948940,0.21,0.21,20948940 +문배철강,008420,12,2315,2,105,4.75,4255173,17417,20503505,4255173,4.75,9999.99,20.75,20.75,10325939773,21.75,21.75,10325939773 +WON 200,448100,13,45530,2,595,1.32,52021,371,1025000,52021,1.32,9999.99,5.08,5.08,2361956555,5.06,5.06,2361956555 +RISE 플랫폼테마,427120,14,7960,2,70,0.89,507873,3763,6780000,507873,0.89,9999.99,7.49,7.49,4028588875,7.46,7.46,4028588875 +RISE 코리아금융고배당,498860,15,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,952,9,520000,952,1.00,9999.99,0.18,0.18,15838325,0.18,0.18,15838325 +KIWOOM 미국성장기업30액티브,459790,17,16110,5,-25,-0.15,10735,102,1350000,10735,-0.15,9999.99,0.80,0.80,172680630,0.79,0.79,172680630 +ACE 일본Nikkei225(H),238720,18,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +상상인증권,001290,19,824,2,143,21.00,28661064,296535,108337120,28661064,21.00,9665.32,26.46,26.46,23463064031,26.28,26.28,23463064031 +유비온,084440,20,1054,2,9,0.86,1435450,17020,19712800,1435450,0.86,8433.90,7.28,7.28,1665558876,8.02,8.02,1665558876 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +HANARO 200선물인버스,306520,22,7915,5,-105,-1.31,7765,101,350000,7765,-1.31,7688.12,2.22,2.22,61736900,2.23,2.23,61736900 +동일금속,109860,23,8100,2,20,0.25,25103,336,9100000,25103,0.25,7471.13,0.28,0.28,211825175,0.29,0.29,211825175 +마이크로투나노,424980,24,8040,2,530,7.06,452692,6489,5918890,452692,7.06,6976.30,7.65,7.65,3865605850,8.12,8.12,3865605850 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,9095,138,6006000,9095,0.01,6590.58,0.15,0.15,479618280,0.15,0.15,479618280 +KoAct 배당성장액티브,476850,26,11340,2,60,0.53,170771,2595,3000000,170771,0.53,6580.77,5.69,5.69,1934890980,5.69,5.69,1934890980 +WON 반도체밸류체인액티브,474590,27,12195,2,425,3.61,430987,6674,1450000,430987,3.61,6457.70,29.72,29.72,5218568315,29.51,29.51,5218568315 +KODEX 코스닥글로벌,461450,28,13465,2,50,0.37,4638,73,1000000,4638,0.37,6353.42,0.46,0.46,62368445,0.46,0.46,62368445 +메리츠 인플레이션 국채 ETN,Q610001,29,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,30,13500,2,75,0.56,1363,25,550000,1363,0.56,5452.00,0.25,0.25,18370565,0.25,0.25,18370565 diff --git a/top30/20250909/top30-vir-20250909-162000.csv b/top30/20250909/top30-vir-20250909-162000.csv new file mode 100644 index 000000000000..b3bc2f2f0470 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +DAISHIN343 AI반도체&인프라액티브,486240,2,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강철강,053260,3,4435,2,380,9.37,6104424,4929,18720000,6104424,9.37,9999.99,32.61,32.61,29319848982,35.32,35.32,29319848982 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +코리아써우,007815,5,6580,2,430,6.99,81326,83,2964690,81326,6.99,9999.99,2.74,2.74,535951780,2.75,2.75,535951780 +WON AI ESG액티브,413930,6,12100,2,135,1.13,45488,58,850000,45488,1.13,9999.99,5.35,5.35,548269835,5.33,5.33,548269835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2095,2,291,16.13,2881872,7172,11309259,2881872,16.13,9999.99,25.48,25.48,5988928665,25.28,25.28,5988928665 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20070,5,-175,-0.86,1044,4,500000,1044,-0.86,9999.99,0.21,0.21,20948940,0.21,0.21,20948940 +문배철강,008420,12,2315,2,105,4.75,4255330,17417,20503505,4255330,4.75,9999.99,20.75,20.75,10326300088,21.76,21.76,10326300088 +WON 200,448100,13,45530,2,595,1.32,52021,371,1025000,52021,1.32,9999.99,5.08,5.08,2361956555,5.06,5.06,2361956555 +RISE 플랫폼테마,427120,14,7960,2,70,0.89,507873,3763,6780000,507873,0.89,9999.99,7.49,7.49,4028588875,7.46,7.46,4028588875 +RISE 코리아금융고배당,498860,15,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,952,9,520000,952,1.00,9999.99,0.18,0.18,15838325,0.18,0.18,15838325 +KIWOOM 미국성장기업30액티브,459790,17,16110,5,-25,-0.15,10735,102,1350000,10735,-0.15,9999.99,0.80,0.80,172680630,0.79,0.79,172680630 +ACE 일본Nikkei225(H),238720,18,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +상상인증권,001290,19,824,2,143,21.00,28665229,296535,108337120,28665229,21.00,9666.73,26.46,26.46,23466487661,26.29,26.29,23466487661 +유비온,084440,20,1054,2,9,0.86,1435450,17020,19712800,1435450,0.86,8433.90,7.28,7.28,1665558876,8.02,8.02,1665558876 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +HANARO 200선물인버스,306520,22,7915,5,-105,-1.31,7765,101,350000,7765,-1.31,7688.12,2.22,2.22,61736900,2.23,2.23,61736900 +동일금속,109860,23,8100,2,20,0.25,25103,336,9100000,25103,0.25,7471.13,0.28,0.28,211825175,0.29,0.29,211825175 +마이크로투나노,424980,24,8040,2,530,7.06,452692,6489,5918890,452692,7.06,6976.30,7.65,7.65,3865605850,8.12,8.12,3865605850 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,9095,138,6006000,9095,0.01,6590.58,0.15,0.15,479618280,0.15,0.15,479618280 +KoAct 배당성장액티브,476850,26,11340,2,60,0.53,170771,2595,3000000,170771,0.53,6580.77,5.69,5.69,1934890980,5.69,5.69,1934890980 +WON 반도체밸류체인액티브,474590,27,12195,2,425,3.61,430987,6674,1450000,430987,3.61,6457.70,29.72,29.72,5218568315,29.51,29.51,5218568315 +KODEX 코스닥글로벌,461450,28,13465,2,50,0.37,4638,73,1000000,4638,0.37,6353.42,0.46,0.46,62368445,0.46,0.46,62368445 +메리츠 인플레이션 국채 ETN,Q610001,29,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,30,13500,2,75,0.56,1363,25,550000,1363,0.56,5452.00,0.25,0.25,18370565,0.25,0.25,18370565 diff --git a/top30/20250909/top30-vir-20250909-163000.csv b/top30/20250909/top30-vir-20250909-163000.csv new file mode 100644 index 000000000000..3cefab14c391 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +DAISHIN343 AI반도체&인프라액티브,486240,2,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강철강,053260,3,4435,2,380,9.37,6104607,4929,18720000,6104607,9.37,9999.99,32.61,32.61,29320663332,35.32,35.32,29320663332 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +코리아써우,007815,5,6580,2,430,6.99,81326,83,2964690,81326,6.99,9999.99,2.74,2.74,535951780,2.75,2.75,535951780 +WON AI ESG액티브,413930,6,12100,2,135,1.13,45488,58,850000,45488,1.13,9999.99,5.35,5.35,548269835,5.33,5.33,548269835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2095,2,291,16.13,2882231,7172,11309259,2882231,16.13,9999.99,25.49,25.49,5989678975,25.28,25.28,5989678975 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20070,5,-175,-0.86,1044,4,500000,1044,-0.86,9999.99,0.21,0.21,20948940,0.21,0.21,20948940 +문배철강,008420,12,2315,2,105,4.75,4255478,17417,20503505,4255478,4.75,9999.99,20.75,20.75,10326641968,21.76,21.76,10326641968 +WON 200,448100,13,45530,2,595,1.32,52021,371,1025000,52021,1.32,9999.99,5.08,5.08,2361956555,5.06,5.06,2361956555 +RISE 플랫폼테마,427120,14,7960,2,70,0.89,507873,3763,6780000,507873,0.89,9999.99,7.49,7.49,4028588875,7.46,7.46,4028588875 +RISE 코리아금융고배당,498860,15,14040,2,410,3.01,4017440,30989,10100000,4017440,3.01,9999.99,39.78,39.78,55920013065,39.43,39.43,55920013065 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,952,9,520000,952,1.00,9999.99,0.18,0.18,15838325,0.18,0.18,15838325 +KIWOOM 미국성장기업30액티브,459790,17,16110,5,-25,-0.15,10735,102,1350000,10735,-0.15,9999.99,0.80,0.80,172680630,0.79,0.79,172680630 +ACE 일본Nikkei225(H),238720,18,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +상상인증권,001290,19,824,2,143,21.00,28679112,296535,108337120,28679112,21.00,9671.41,26.47,26.47,23477816189,26.30,26.30,23477816189 +유비온,084440,20,1054,2,9,0.86,1435450,17020,19712800,1435450,0.86,8433.90,7.28,7.28,1665558876,8.02,8.02,1665558876 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +HANARO 200선물인버스,306520,22,7915,5,-105,-1.31,7765,101,350000,7765,-1.31,7688.12,2.22,2.22,61736900,2.23,2.23,61736900 +동일금속,109860,23,8100,2,20,0.25,25103,336,9100000,25103,0.25,7471.13,0.28,0.28,211825175,0.29,0.29,211825175 +마이크로투나노,424980,24,8040,2,530,7.06,452693,6489,5918890,452693,7.06,6976.31,7.65,7.65,3865613890,8.12,8.12,3865613890 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,9095,138,6006000,9095,0.01,6590.58,0.15,0.15,479618280,0.15,0.15,479618280 +KoAct 배당성장액티브,476850,26,11340,2,60,0.53,170771,2595,3000000,170771,0.53,6580.77,5.69,5.69,1934890980,5.69,5.69,1934890980 +WON 반도체밸류체인액티브,474590,27,12195,2,425,3.61,430987,6674,1450000,430987,3.61,6457.70,29.72,29.72,5218568315,29.51,29.51,5218568315 +KODEX 코스닥글로벌,461450,28,13465,2,50,0.37,4638,73,1000000,4638,0.37,6353.42,0.46,0.46,62368445,0.46,0.46,62368445 +메리츠 인플레이션 국채 ETN,Q610001,29,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,30,13500,2,75,0.56,1363,25,550000,1363,0.56,5452.00,0.25,0.25,18370565,0.25,0.25,18370565 diff --git a/top30/20250909/top30-vir-20250909-164000.csv b/top30/20250909/top30-vir-20250909-164000.csv new file mode 100644 index 000000000000..5a4d138662dd --- /dev/null +++ b/top30/20250909/top30-vir-20250909-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +DAISHIN343 AI반도체&인프라액티브,486240,2,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강철강,053260,3,4435,2,380,9.37,6109309,4929,18720000,6109309,9.37,9999.99,32.64,32.64,29341751802,35.34,35.34,29341751802 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +코리아써우,007815,5,6580,2,430,6.99,81326,83,2964690,81326,6.99,9999.99,2.74,2.74,535951780,2.75,2.75,535951780 +WON AI ESG액티브,413930,6,12100,2,135,1.13,45488,58,850000,45488,1.13,9999.99,5.35,5.35,548269835,5.33,5.33,548269835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2095,2,291,16.13,2882341,7172,11309259,2882341,16.13,9999.99,25.49,25.49,5989908875,25.28,25.28,5989908875 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20070,5,-175,-0.86,1044,4,500000,1044,-0.86,9999.99,0.21,0.21,20948940,0.21,0.21,20948940 +문배철강,008420,12,2315,2,105,4.75,4256067,17417,20503505,4256067,4.75,9999.99,20.76,20.76,10328005503,21.76,21.76,10328005503 +WON 200,448100,13,45530,2,595,1.32,52021,371,1025000,52021,1.32,9999.99,5.08,5.08,2361956555,5.06,5.06,2361956555 +RISE 플랫폼테마,427120,14,7960,2,70,0.89,507873,3763,6780000,507873,0.89,9999.99,7.49,7.49,4028588875,7.46,7.46,4028588875 +RISE 코리아금융고배당,498860,15,14040,2,410,3.01,4017441,30989,10100000,4017441,3.01,9999.99,39.78,39.78,55920027105,39.43,39.43,55920027105 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,952,9,520000,952,1.00,9999.99,0.18,0.18,15838325,0.18,0.18,15838325 +KIWOOM 미국성장기업30액티브,459790,17,16110,5,-25,-0.15,10735,102,1350000,10735,-0.15,9999.99,0.80,0.80,172680630,0.79,0.79,172680630 +ACE 일본Nikkei225(H),238720,18,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +상상인증권,001290,19,824,2,143,21.00,28700533,296535,108337120,28700533,21.00,9678.63,26.49,26.49,23495274304,26.32,26.32,23495274304 +유비온,084440,20,1054,2,9,0.86,1435460,17020,19712800,1435460,0.86,8433.96,7.28,7.28,1665569416,8.02,8.02,1665569416 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +HANARO 200선물인버스,306520,22,7915,5,-105,-1.31,7765,101,350000,7765,-1.31,7688.12,2.22,2.22,61736900,2.23,2.23,61736900 +동일금속,109860,23,8100,2,20,0.25,25103,336,9100000,25103,0.25,7471.13,0.28,0.28,211825175,0.29,0.29,211825175 +마이크로투나노,424980,24,8040,2,530,7.06,452742,6489,5918890,452742,7.06,6977.07,7.65,7.65,3866007850,8.12,8.12,3866007850 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,9095,138,6006000,9095,0.01,6590.58,0.15,0.15,479618280,0.15,0.15,479618280 +KoAct 배당성장액티브,476850,26,11340,2,60,0.53,170771,2595,3000000,170771,0.53,6580.77,5.69,5.69,1934890980,5.69,5.69,1934890980 +WON 반도체밸류체인액티브,474590,27,12195,2,425,3.61,430987,6674,1450000,430987,3.61,6457.70,29.72,29.72,5218568315,29.51,29.51,5218568315 +KODEX 코스닥글로벌,461450,28,13465,2,50,0.37,4638,73,1000000,4638,0.37,6353.42,0.46,0.46,62368445,0.46,0.46,62368445 +메리츠 인플레이션 국채 ETN,Q610001,29,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,30,13500,2,75,0.56,1363,25,550000,1363,0.56,5452.00,0.25,0.25,18370565,0.25,0.25,18370565 diff --git a/top30/20250909/top30-vir-20250909-165001.csv b/top30/20250909/top30-vir-20250909-165001.csv new file mode 100644 index 000000000000..187c7e492db1 --- /dev/null +++ b/top30/20250909/top30-vir-20250909-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,13060,2,250,1.95,599137,55,800000,599137,1.95,9999.99,74.89,74.89,7801045602,74.67,74.67,7801045602 +DAISHIN343 AI반도체&인프라액티브,486240,2,9890,2,325,3.40,553167,159,1700000,553167,3.40,9999.99,32.54,32.54,5442515815,32.37,32.37,5442515815 +금강철강,053260,3,4435,2,380,9.37,6109681,4929,18720000,6109681,9.37,9999.99,32.64,32.64,29343407202,35.34,35.34,29343407202 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,4,41920,2,880,2.14,3684,3,1000000,3684,2.14,9999.99,0.37,0.37,153531165,0.37,0.37,153531165 +코리아써우,007815,5,6580,2,430,6.99,81326,83,2964690,81326,6.99,9999.99,2.74,2.74,535951780,2.75,2.75,535951780 +WON AI ESG액티브,413930,6,12100,2,135,1.13,45488,58,850000,45488,1.13,9999.99,5.35,5.35,548269835,5.33,5.33,548269835 +미래에셋 미국 자율주행대표기업 ETN,Q520082,7,11050,5,-60,-0.54,719,1,3000000,719,-0.54,9999.99,0.02,0.02,7932790,0.02,0.02,7932790 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,9890,2,50,0.51,8143,15,1000000,8143,0.51,9999.99,0.81,0.81,80187185,0.81,0.81,80187185 +KB 레버리지 콩 선물 ETN,Q580053,9,13000,2,55,0.42,504,1,500000,504,0.42,9999.99,0.10,0.10,6552000,0.10,0.10,6552000 +한국주강,025890,10,2095,2,291,16.13,2882703,7172,11309259,2882703,16.13,9999.99,25.49,25.49,5990665455,25.28,25.28,5990665455 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20070,5,-175,-0.86,1044,4,500000,1044,-0.86,9999.99,0.21,0.21,20948940,0.21,0.21,20948940 +문배철강,008420,12,2315,2,105,4.75,4256269,17417,20503505,4256269,4.75,9999.99,20.76,20.76,10328473133,21.76,21.76,10328473133 +WON 200,448100,13,45530,2,595,1.32,52021,371,1025000,52021,1.32,9999.99,5.08,5.08,2361956555,5.06,5.06,2361956555 +RISE 플랫폼테마,427120,14,7960,2,70,0.89,507873,3763,6780000,507873,0.89,9999.99,7.49,7.49,4028588875,7.46,7.46,4028588875 +RISE 코리아금융고배당,498860,15,14040,2,410,3.01,4017441,30989,10100000,4017441,3.01,9999.99,39.78,39.78,55920027105,39.43,39.43,55920027105 +에셋플러스 글로벌다이나믹시니어액티브,462340,16,16740,2,165,1.00,952,9,520000,952,1.00,9999.99,0.18,0.18,15838325,0.18,0.18,15838325 +KIWOOM 미국성장기업30액티브,459790,17,16110,5,-25,-0.15,10735,102,1350000,10735,-0.15,9999.99,0.80,0.80,172680630,0.79,0.79,172680630 +ACE 일본Nikkei225(H),238720,18,31145,5,-175,-0.56,351355,3573,1000000,351355,-0.56,9833.61,35.14,35.14,10968178692,35.22,35.22,10968178692 +상상인증권,001290,19,824,2,143,21.00,28710359,296535,108337120,28710359,21.00,9681.95,26.50,26.50,23503292320,26.33,26.33,23503292320 +유비온,084440,20,1054,2,9,0.86,1435460,17020,19712800,1435460,0.86,8433.96,7.28,7.28,1665569416,8.02,8.02,1665569416 +KODEX 한중반도체(합성),450190,21,19450,5,-90,-0.46,543,7,600000,543,-0.46,7757.14,0.09,0.09,10652365,0.09,0.09,10652365 +HANARO 200선물인버스,306520,22,7915,5,-105,-1.31,7765,101,350000,7765,-1.31,7688.12,2.22,2.22,61736900,2.23,2.23,61736900 +동일금속,109860,23,8100,2,20,0.25,25103,336,9100000,25103,0.25,7471.13,0.28,0.28,211825175,0.29,0.29,211825175 +마이크로투나노,424980,24,8040,2,530,7.06,452853,6489,5918890,452853,7.06,6978.78,7.65,7.65,3866899180,8.13,8.13,3866899180 +KIWOOM 머니마켓액티브,476450,25,52735,2,5,0.01,9095,138,6006000,9095,0.01,6590.58,0.15,0.15,479618280,0.15,0.15,479618280 +KoAct 배당성장액티브,476850,26,11340,2,60,0.53,170771,2595,3000000,170771,0.53,6580.77,5.69,5.69,1934890980,5.69,5.69,1934890980 +WON 반도체밸류체인액티브,474590,27,12195,2,425,3.61,430987,6674,1450000,430987,3.61,6457.70,29.72,29.72,5218568315,29.51,29.51,5218568315 +KODEX 코스닥글로벌,461450,28,13465,2,50,0.37,4638,73,1000000,4638,0.37,6353.42,0.46,0.46,62368445,0.46,0.46,62368445 +메리츠 인플레이션 국채 ETN,Q610001,29,12470,2,35,0.28,60,1,2000000,60,0.28,6000.00,0.00,0.00,748150,0.00,0.00,748150 +PLUS 주도업종,280920,30,13500,2,75,0.56,1363,25,550000,1363,0.56,5452.00,0.25,0.25,18370565,0.25,0.25,18370565 diff --git a/top30/20250910/top30-atvtr-20250910-090001.csv b/top30/20250910/top30-atvtr-20250910-090001.csv new file mode 100644 index 000000000000..b275ae144e2f --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코스닥150IT,261060,1,14150,3,0,0.00,762,9768,240000,762,0.00,7.80,0.32,0.32,10782300,0.32,0.32,10782300 +PS일렉트로닉스,332570,2,5270,2,70,1.35,96065,5773310,43258755,96065,1.35,1.66,0.22,0.22,504235580,0.22,0.22,504235580 +RISE ESG사회책임투자,290130,3,16225,2,10,0.06,9501,90562,4900000,9501,0.06,10.49,0.19,0.19,154279985,0.19,0.19,154279985 +KoAct 바이오헬스케어액티브,462900,4,17875,5,-105,-0.58,10393,758500,11400000,10393,-0.58,1.37,0.09,0.09,186808840,0.09,0.09,186808840 +흥구석유,024060,5,12610,2,310,2.52,9903,42892,15000000,9903,2.52,23.09,0.07,0.07,125256020,0.07,0.07,125256020 +하이록코리아,013030,6,37000,2,400,1.09,3668,879281,12295442,3668,1.09,0.42,0.03,0.03,136366050,0.03,0.03,136366050 +인스코비,006490,7,870,2,15,1.75,35930,7476299,124501076,35930,1.75,0.48,0.03,0.03,31240817,0.03,0.03,31240817 +보성파워텍,006910,8,4315,3,0,0.00,13056,34878576,49129824,13056,0.00,0.04,0.03,0.03,56336640,0.03,0.03,56336640 +현대무벡스,319400,9,7520,3,0,0.00,27586,2483040,111376039,27586,0.00,1.11,0.02,0.02,207446720,0.02,0.02,207446720 +KODEX 금융고배당TOP10,0089D0,10,9950,2,85,0.86,4063,417958,16600000,4063,0.86,0.97,0.02,0.02,40406895,0.02,0.02,40406895 +케이에스피,073010,11,6920,3,0,0.00,9200,13844303,40191250,9200,0.00,0.07,0.02,0.02,63664000,0.02,0.02,63664000 +엔알비,475230,12,14090,3,0,0.00,2265,1104061,10427139,2265,0.00,0.21,0.02,0.02,31913850,0.02,0.02,31913850 +유엔젤,072130,13,5280,3,0,0.00,2500,284965,12895454,2500,0.00,0.88,0.02,0.02,13200000,0.02,0.02,13200000 +대창솔루션,096350,14,528,3,0,0.00,35709,23283048,184273811,35709,0.00,0.15,0.02,0.02,18854352,0.02,0.02,18854352 +한라캐스트,125490,15,5510,3,0,0.00,6776,7269730,36502352,6776,0.00,0.09,0.02,0.02,37335760,0.02,0.02,37335760 +SK하이닉스,000660,16,294000,2,6000,2.08,134570,4158342,728002365,134570,2.08,3.24,0.02,0.02,39625540000,0.02,0.02,39625540000 +금강공업,014280,17,5630,3,0,0.00,5394,9711810,29329357,5394,0.00,0.06,0.02,0.02,30368220,0.02,0.02,30368220 +원일티엔아이,136150,18,23500,2,300,1.29,1501,111821,8381030,1501,1.29,1.34,0.02,0.02,35345550,0.02,0.02,35345550 +TIGER 미국30년국채커버드콜액티브(H),476550,19,8030,5,-20,-0.25,30611,1901717,173200000,30611,-0.25,1.61,0.02,0.02,245806330,0.02,0.02,245806330 +옴니시스템,057540,20,835,3,0,0.00,10000,145985,59449355,10000,0.00,6.85,0.02,0.02,8350000,0.02,0.02,8350000 +제일테크노스,038010,21,7230,3,0,0.00,1413,727789,9000000,1413,0.00,0.19,0.02,0.02,10215990,0.02,0.02,10215990 +피씨디렉트,051380,22,2230,2,10,0.45,2355,20233,15340072,2355,0.45,11.64,0.02,0.02,5228110,0.02,0.02,5228110 +인지소프트,100030,23,18920,3,0,0.00,500,7460,3283714,500,0.00,6.70,0.02,0.02,9460000,0.02,0.02,9460000 +토마토시스템,393210,24,6980,3,0,0.00,2195,826065,15614544,2195,0.00,0.27,0.01,0.01,15321100,0.01,0.01,15321100 +에스앤더블류,103230,25,4880,3,0,0.00,1000,1169865,7200000,1000,0.00,0.09,0.01,0.01,4880000,0.01,0.01,4880000 +세진티에스,067770,26,2400,3,0,0.00,1138,34039,8396593,1138,0.00,3.34,0.01,0.01,2731200,0.01,0.01,2731200 +영풍제지,006740,27,1035,3,0,0.00,7000,97048,55907218,7000,0.00,7.21,0.01,0.01,7245000,0.01,0.01,7245000 +TIGER 미디어컨텐츠,228810,28,6965,2,120,1.75,1981,293270,20460000,1981,1.75,0.68,0.01,0.01,13797665,0.01,0.01,13797665 +TS트릴리온,317240,29,211,3,0,0.00,10356,1030021,111000320,10356,0.00,1.01,0.01,0.01,2185116,0.01,0.01,2185116 +진도,088790,30,1902,3,0,0.00,1143,28390,12447744,1143,0.00,4.03,0.01,0.01,2173986,0.01,0.01,2173986 diff --git a/top30/20250910/top30-atvtr-20250910-091001.csv b/top30/20250910/top30-atvtr-20250910-091001.csv new file mode 100644 index 000000000000..4d9040007ca5 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코아스,071950,1,8720,2,850,10.80,672740,1345857,3290720,672740,10.80,49.99,20.44,20.44,6135776240,21.38,21.38,6135776240 +싸이버원,356890,2,4090,2,865,26.82,2505581,41237,11953825,2505581,26.82,6076.05,20.96,20.96,9584698390,19.60,19.60,9584698390 +코닉오토메이션,391710,3,3100,2,390,14.39,6492263,3326948,42065086,6492263,14.39,195.14,15.43,15.43,19648833252,15.07,15.07,19648833252 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,19125,5,-85,-0.44,117039,114678,1000000,117039,-0.44,102.06,11.70,11.70,2240667085,11.72,11.72,2240667085 +클로봇,466100,5,25100,5,-700,-2.71,2638068,23495208,24764639,2638068,-2.71,11.23,10.65,10.65,67740922125,10.90,10.90,67740922125 +케이엔알시스템,199430,6,14920,2,1100,7.96,1189908,3202587,10877713,1189908,7.96,37.15,10.94,10.94,17682075830,10.89,10.89,17682075830 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10520,2,100,0.96,88390,300509,1000000,88390,0.96,29.41,8.84,8.84,930022852,8.84,8.84,930022852 +셀루메드,049180,8,911,2,109,13.59,4672504,5013668,54957063,4672504,13.59,93.20,8.50,8.50,4354544784,8.70,8.70,4354544784 +에스피시스템스,317830,9,10130,2,250,2.53,905709,3385085,10773818,905709,2.53,26.76,8.41,8.41,9302220005,8.52,8.52,9302220005 +삼영엠텍,054540,10,13570,2,1310,10.69,1170637,1439228,13000000,1170637,10.69,81.34,9.00,9.00,14813871805,8.40,8.40,14813871805 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10340,2,30,0.29,72955,85638,900000,72955,0.29,85.19,8.11,8.11,754657061,8.11,8.11,754657061 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6940,5,-125,-1.77,229247,441468,3000000,229247,-1.77,51.93,7.64,7.64,1594955550,7.66,7.66,1594955550 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,33810,5,-145,-0.43,75897,127363,1000000,75897,-0.43,59.59,7.59,7.59,2566145350,7.59,7.59,2566145350 +동방선기,099410,14,5930,2,180,3.13,975405,17891926,14000000,975405,3.13,5.45,6.97,6.97,5744041445,6.92,6.92,5744041445 +프로티나,468530,15,27950,2,2450,9.61,722714,1550078,10871991,722714,9.61,46.62,6.65,6.65,19847944575,6.53,6.53,19847944575 +샌즈랩,411080,16,10030,2,1320,15.15,933331,331536,15267638,933331,15.15,281.52,6.11,6.11,9293012680,6.07,6.07,9293012680 +KODEX 코스닥150선물인버스,251340,17,3310,5,-30,-0.90,4430548,18304026,74500000,4430548,-0.90,24.21,5.95,5.95,14693389272,5.96,5.96,14693389272 +KD,044180,18,866,5,-50,-5.46,1441293,43698136,26717799,1441293,-5.46,3.30,5.39,5.39,1261106575,5.45,5.45,1261106575 +더블유에스아이,299170,19,1750,2,94,5.68,2001015,778106,37581430,2001015,5.68,257.16,5.32,5.32,3540664951,5.38,5.38,3540664951 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,20,10965,2,665,6.46,152580,1605244,3000000,152580,6.46,9.51,5.09,5.09,1670155918,5.08,5.08,1670155918 +디에이피,066900,21,3035,2,525,20.92,1073820,1088789,22744503,1073820,20.92,98.63,4.72,4.72,3328958280,4.82,4.82,3328958280 +KODEX 증권,102970,22,14145,2,110,0.78,1267807,7542967,27300000,1267807,0.78,16.81,4.64,4.64,17982230696,4.66,4.66,17982230696 +한싹,430690,23,5590,2,400,7.71,452874,104571,10895327,452874,7.71,433.08,4.16,4.16,2517466295,4.13,4.13,2517466295 +KODEX 200선물인버스2X,252670,24,1223,5,-21,-1.69,52278147,315195200,1277500000,52278147,-1.69,16.59,4.09,4.09,64141088380,4.11,4.11,64141088380 +HJ중공업,097230,25,28950,2,1700,6.24,2998290,15633146,83274281,2998290,6.24,19.18,3.60,3.60,84106623775,3.49,3.49,84106623775 +1Q 샤오미밸류체인액티브,0094X0,26,10215,2,105,1.04,31085,265823,900000,31085,1.04,11.69,3.45,3.45,317451503,3.45,3.45,317451503 +일승,333430,27,8020,5,-10,-0.12,1047711,26298882,30726747,1047711,-0.12,3.98,3.41,3.41,8442888295,3.43,3.43,8442888295 +윈팩,097800,28,554,2,86,18.38,3812599,303294,116450229,3812599,18.38,1257.06,3.27,3.27,2175151513,3.37,3.37,2175151513 +TIGER TSMC파운드리밸류체인,453950,29,17150,5,-45,-0.26,36974,10613,1100000,36974,-0.26,348.38,3.36,3.36,635337395,3.37,3.37,635337395 +SOL 미국S&P500미국채혼합50,0080X0,30,10440,2,15,0.14,52301,126584,1600000,52301,0.14,41.32,3.27,3.27,546201153,3.27,3.27,546201153 diff --git a/top30/20250910/top30-atvtr-20250910-092001.csv b/top30/20250910/top30-atvtr-20250910-092001.csv new file mode 100644 index 000000000000..887ec2a28731 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3990,2,765,23.72,3845785,41237,11953825,3845785,23.72,9326.05,32.17,32.17,14884082311,31.21,31.21,14884082311 +코아스,071950,2,8730,2,860,10.93,844794,1345857,3290720,844794,10.93,62.77,25.67,25.67,7649623650,26.63,26.63,7649623650 +코닉오토메이션,391710,3,3170,2,460,16.97,11406674,3326948,42065086,11406674,16.97,342.86,27.12,27.12,35123886396,26.34,26.34,35123886396 +삼영엠텍,054540,4,14590,2,2330,19.00,3499754,1439228,13000000,3499754,19.00,243.17,26.92,26.92,48803799895,25.73,25.73,48803799895 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18995,5,-215,-1.12,214189,114678,1000000,214189,-1.12,186.77,21.42,21.42,4080602620,21.48,21.48,4080602620 +동방선기,099410,6,6070,2,320,5.57,2235236,17891926,14000000,2235236,5.57,12.49,15.97,15.97,13429258605,15.80,15.80,13429258605 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,7,34050,2,95,0.28,145108,127363,1000000,145108,0.28,113.93,14.51,14.51,4926446755,14.47,14.47,4926446755 +케이엔알시스템,199430,8,14470,2,650,4.70,1506938,3202587,10877713,1506938,4.70,47.05,13.85,13.85,22302888515,14.17,14.17,22302888515 +클로봇,466100,9,25650,5,-150,-0.58,3398401,23495208,24764639,3398401,-0.58,14.46,13.72,13.72,87027386650,13.70,13.70,87027386650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6885,5,-180,-2.55,372287,441468,3000000,372287,-2.55,84.33,12.41,12.41,2582463815,12.50,12.50,2582463815 +프로티나,468530,11,27550,2,2050,8.04,1352149,1550078,10871991,1352149,8.04,87.23,12.44,12.44,37304696200,12.45,12.45,37304696200 +하이스틸,071090,12,4950,2,495,11.11,2502485,2595009,20191471,2502485,11.11,96.43,12.39,12.39,12250377346,12.26,12.26,12250377346 +에스피시스템스,317830,13,9990,2,110,1.11,1157350,3385085,10773818,1157350,1.11,34.19,10.74,10.74,11823075780,10.98,10.98,11823075780 +셀루메드,049180,14,898,2,96,11.97,5817433,5013668,54957063,5817433,11.97,116.03,10.59,10.59,5397652641,10.94,10.94,5397652641 +샌즈랩,411080,15,9770,2,1060,12.17,1421687,331536,15267638,1421687,12.17,428.82,9.31,9.31,14069282025,9.43,9.43,14069282025 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10515,2,95,0.91,88855,300509,1000000,88855,0.91,29.57,8.89,8.89,934910399,8.89,8.89,934910399 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,17,10965,2,665,6.46,265781,1605244,3000000,265781,6.46,16.56,8.86,8.86,2911894304,8.85,8.85,2911894304 +KD,044180,18,877,5,-39,-4.26,2273761,43698136,26717799,2273761,-4.26,5.20,8.51,8.51,1982277878,8.46,8.46,1982277878 +KODEX 코스닥150선물인버스,251340,19,3317,5,-23,-0.69,6142837,18304026,74500000,6142837,-0.69,33.56,8.25,8.25,20375105944,8.25,8.25,20375105944 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10340,2,30,0.29,73965,85638,900000,73965,0.29,86.37,8.22,8.22,765100336,8.22,8.22,765100336 +1Q 샤오미밸류체인액티브,0094X0,21,10200,2,90,0.89,67128,265823,900000,67128,0.89,25.25,7.46,7.46,685443822,7.47,7.47,685443822 +더블유에스아이,299170,22,1714,2,58,3.50,2524091,778106,37581430,2524091,3.50,324.39,6.72,6.72,4446277518,6.90,6.90,4446277518 +SGA,049470,23,3640,2,460,14.47,4061690,4594033,58862249,4061690,14.47,88.41,6.90,6.90,14504883640,6.77,6.77,14504883640 +HJ중공업,097230,24,29300,2,2050,7.52,5724983,15633146,83274281,5724983,7.52,36.62,6.87,6.87,164486045700,6.74,6.74,164486045700 +KODEX 200선물인버스2X,252670,25,1215,5,-29,-2.33,83913212,315195200,1277500000,83913212,-2.33,26.62,6.57,6.57,102678821454,6.62,6.62,102678821454 +KODEX 증권,102970,26,14265,2,230,1.64,1810884,7542967,27300000,1810884,1.64,24.01,6.63,6.63,25683712083,6.60,6.60,25683712083 +디에이피,066900,27,3060,2,550,21.91,1460059,1088789,22744503,1460059,21.91,134.10,6.42,6.42,4522710761,6.50,6.50,4522710761 +한싹,430690,28,5470,2,280,5.39,638268,104571,10895327,638268,5.39,610.37,5.86,5.86,3536932510,5.93,5.93,3536932510 +티엘비,356860,29,36200,2,3000,9.04,593752,1427908,9832630,593752,9.04,41.58,6.04,6.04,20874990950,5.86,5.86,20874990950 +SOL 미국S&P500미국채혼합50,0080X0,30,10445,2,20,0.19,93569,126584,1600000,93569,0.19,73.92,5.85,5.85,977134388,5.85,5.85,977134388 diff --git a/top30/20250910/top30-atvtr-20250910-093002.csv b/top30/20250910/top30-atvtr-20250910-093002.csv new file mode 100644 index 000000000000..4dcbb7967239 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3840,2,615,19.07,4513847,41237,11953825,4513847,19.07,9999.99,37.76,37.76,17486371440,38.09,38.09,17486371440 +코닉오토메이션,391710,2,3225,2,515,19.00,15423013,3326948,42065086,15423013,19.00,463.58,36.66,36.66,48027710260,35.40,35.40,48027710260 +삼영엠텍,054540,3,14760,2,2500,20.39,4476804,1439228,13000000,4476804,20.39,311.06,34.44,34.44,63058134225,32.86,32.86,63058134225 +코아스,071950,4,8750,2,880,11.18,914252,1345857,3290720,914252,11.18,67.93,27.78,27.78,8260185400,28.69,28.69,8260185400 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18910,5,-300,-1.56,281654,114678,1000000,281654,-1.56,245.60,28.17,28.17,5360513745,28.35,28.35,5360513745 +동방선기,099410,6,6210,2,460,8.00,2754084,17891926,14000000,2754084,8.00,15.39,19.67,19.67,16609150725,19.10,19.10,16609150725 +클로봇,466100,7,25000,5,-800,-3.10,4115805,23495208,24764639,4115805,-3.10,17.52,16.62,16.62,105033034325,16.97,16.97,105033034325 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,34445,2,490,1.44,160260,127363,1000000,160260,1.44,125.83,16.03,16.03,5446573705,15.81,15.81,5446573705 +하이스틸,071090,9,4815,2,360,8.08,3137471,2595009,20191471,3137471,8.08,120.90,15.54,15.54,15329678053,15.77,15.77,15329678053 +케이엔알시스템,199430,10,14420,2,600,4.34,1613899,3202587,10877713,1613899,4.34,50.39,14.84,14.84,23841141095,15.20,15.20,23841141095 +프로티나,468530,11,27900,2,2400,9.41,1576013,1550078,10871991,1576013,9.41,101.67,14.50,14.50,43522207725,14.35,14.35,43522207725 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6870,5,-195,-2.76,411426,441468,3000000,411426,-2.76,93.19,13.71,13.71,2851614657,13.84,13.84,2851614657 +셀루메드,049180,13,900,2,98,12.22,6661193,5013668,54957063,6661193,12.22,132.86,12.12,12.12,6161408674,12.46,12.46,6161408674 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,10967,2,667,6.48,351533,1605244,3000000,351533,6.48,21.90,11.72,11.72,3852377291,11.71,11.71,3852377291 +에스피시스템스,317830,15,10040,2,160,1.62,1226521,3385085,10773818,1226521,1.62,36.23,11.38,11.38,12514193250,11.57,11.57,12514193250 +샌즈랩,411080,16,9470,2,760,8.73,1613661,331536,15267638,1613661,8.73,486.72,10.57,10.57,15905107440,11.00,11.00,15905107440 +KD,044180,17,856,5,-60,-6.55,2786102,43698136,26717799,2786102,-6.55,6.38,10.43,10.43,2426362223,10.61,10.61,2426362223 +티엘비,356860,18,37100,2,3900,11.75,1037927,1427908,9832630,1037927,11.75,72.69,10.56,10.56,37352936100,10.24,10.24,37352936100 +HJ중공업,097230,19,31150,2,3900,14.31,8875464,15633146,83274281,8875464,14.31,56.77,10.66,10.66,259980262250,10.02,10.02,259980262250 +미투온,201490,20,6480,2,130,2.05,3036142,21334596,30390092,3036142,2.05,14.23,9.99,9.99,19701075205,10.00,10.00,19701075205 +KODEX 코스닥150선물인버스,251340,21,3315,5,-25,-0.75,7115101,18304026,74500000,7115101,-0.75,38.87,9.55,9.55,23597734317,9.55,9.55,23597734317 +다날,064260,22,8990,2,490,5.76,6574197,6912765,68949040,6574197,5.76,95.10,9.53,9.53,58644052345,9.46,9.46,58644052345 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10505,2,85,0.82,90597,300509,1000000,90597,0.82,30.15,9.06,9.06,953220534,9.07,9.07,953220534 +윈팩,097800,24,591,2,123,26.28,10639211,303294,116450229,10639211,26.28,3507.89,9.14,9.14,6148019486,8.93,8.93,6148019486 +KODEX 증권,102970,25,14305,2,270,1.92,2332783,7542967,27300000,2332783,1.92,30.93,8.54,8.54,33151493307,8.49,8.49,33151493307 +KODEX 200선물인버스2X,252670,26,1213,5,-31,-2.49,105779377,315195200,1277500000,105779377,-2.49,33.56,8.28,8.28,129208077767,8.34,8.34,129208077767 +SOL 미국500타겟데일리커버드콜액티브,494210,27,10335,2,25,0.24,73967,85638,900000,73967,0.24,86.37,8.22,8.22,765121006,8.23,8.23,765121006 +SGA,049470,28,3655,2,475,14.94,4878837,4594033,58862249,4878837,14.94,106.20,8.29,8.29,17458749638,8.12,8.12,17458749638 +휴림로봇,090710,29,2860,2,180,6.72,9675657,2836297,119457197,9675657,6.72,341.14,8.10,8.10,27561586299,8.07,8.07,27561586299 +1Q 샤오미밸류체인액티브,0094X0,30,10220,2,110,1.09,69425,265823,900000,69425,1.09,26.12,7.71,7.71,708905822,7.71,7.71,708905822 diff --git a/top30/20250910/top30-atvtr-20250910-094002.csv b/top30/20250910/top30-atvtr-20250910-094002.csv new file mode 100644 index 000000000000..88058ca777d4 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3830,2,605,18.76,4954812,41237,11953825,4954812,18.76,9999.99,41.45,41.45,19172936254,41.88,41.88,19172936254 +코닉오토메이션,391710,2,3125,2,415,15.31,17494742,3326948,42065086,17494742,15.31,525.85,41.59,41.59,54563320322,41.51,41.51,54563320322 +삼영엠텍,054540,3,15100,2,2840,23.16,5652460,1439228,13000000,5652460,23.16,392.74,43.48,43.48,80678435685,41.10,41.10,80678435685 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,19045,5,-165,-0.86,342556,114678,1000000,342556,-0.86,298.71,34.26,34.26,6520595100,34.24,34.24,6520595100 +코아스,071950,5,8730,2,860,10.93,991638,1345857,3290720,991638,10.93,73.68,30.13,30.13,8939198520,31.12,31.12,8939198520 +동방선기,099410,6,6120,2,370,6.43,3192402,17891926,14000000,3192402,6.43,17.84,22.80,22.80,19308648185,22.54,22.54,19308648185 +클로봇,466100,7,25450,5,-350,-1.36,4530042,23495208,24764639,4530042,-1.36,19.28,18.29,18.29,115481420050,18.32,18.32,115481420050 +하이스틸,071090,8,4775,2,320,7.18,3391584,2595009,20191471,3391584,7.18,130.70,16.80,16.80,16544101372,17.16,17.16,16544101372 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,34575,2,620,1.83,172246,127363,1000000,172246,1.83,135.24,17.22,17.22,5860587300,16.95,16.95,5860587300 +프로티나,468530,10,27450,2,1950,7.65,1771348,1550078,10871991,1771348,7.65,114.27,16.29,16.29,48950756000,16.40,16.40,48950756000 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6835,5,-230,-3.26,474495,441468,3000000,474495,-3.26,107.48,15.82,15.82,3282149957,16.01,16.01,3282149957 +케이엔알시스템,199430,12,14650,2,830,6.01,1709534,3202587,10877713,1709534,6.01,53.38,15.72,15.72,25231312400,15.83,15.83,25231312400 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10965,2,665,6.46,441236,1605244,3000000,441236,6.46,27.49,14.71,14.71,4836205615,14.70,14.70,4836205615 +셀루메드,049180,14,871,2,69,8.60,7321503,5013668,54957063,7321503,8.60,146.03,13.32,13.32,6744814706,14.09,14.09,6744814706 +티엘비,356860,15,36400,2,3200,9.64,1298960,1427908,9832630,1298960,9.64,90.97,13.21,13.21,47035116475,13.14,13.14,47035116475 +HJ중공업,097230,16,30700,2,3450,12.66,10622778,15633146,83274281,10622778,12.66,67.95,12.76,12.76,313685496700,12.27,12.27,313685496700 +에스피시스템스,317830,17,10060,2,180,1.82,1283236,3385085,10773818,1283236,1.82,37.91,11.91,11.91,13082750750,12.07,12.07,13082750750 +샌즈랩,411080,18,9420,2,710,8.15,1709058,331536,15267638,1709058,8.15,515.50,11.19,11.19,16811197110,11.69,11.69,16811197110 +다날,064260,19,9070,2,570,6.71,8085928,6912765,68949040,8085928,6.71,116.97,11.73,11.73,72343340845,11.57,11.57,72343340845 +KODEX 코스닥150선물인버스,251340,20,3310,5,-30,-0.90,8525102,18304026,74500000,8525102,-0.90,46.58,11.44,11.44,28262237203,11.46,11.46,28262237203 +KD,044180,21,856,5,-60,-6.55,3003345,43698136,26717799,3003345,-6.55,6.87,11.24,11.24,2613471927,11.43,11.43,2613471927 +윈팩,097800,22,608,1,140,29.91,13527597,303294,116450229,13527597,29.91,4460.23,11.62,11.62,7895086085,11.15,11.15,7895086085 +미투온,201490,23,6500,2,150,2.36,3387186,21334596,30390092,3387186,2.36,15.88,11.15,11.15,21985771505,11.13,11.13,21985771505 +KODEX 200선물인버스2X,252670,24,1206,5,-38,-3.05,138568337,315195200,1277500000,138568337,-3.05,43.96,10.85,10.85,168734971825,10.95,10.95,168734971825 +휴림로봇,090710,25,2950,2,270,10.07,12309547,2836297,119457197,12309547,10.07,434.00,10.30,10.30,35237933694,10.00,10.00,35237933694 +KODEX 증권,102970,26,14380,2,345,2.46,2742566,7542967,27300000,2742566,2.46,36.36,10.05,10.05,39036231737,9.94,9.94,39036231737 +RISE 코리아밸류업위클리고정커버드콜,0094M0,27,10400,2,125,1.22,98650,84463,1000000,98650,1.22,116.80,9.86,9.86,1023137680,9.84,9.84,1023137680 +SGA,049470,28,3725,2,545,17.14,5917401,4594033,58862249,5917401,17.14,128.81,10.05,10.05,21293946832,9.71,9.71,21293946832 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10510,2,90,0.86,93116,300509,1000000,93116,0.86,30.99,9.31,9.31,979683659,9.32,9.32,979683659 +KODEX 레버리지,122630,30,26805,2,865,3.33,7785145,17137772,90800000,7785145,3.33,45.43,8.57,8.57,206726501076,8.49,8.49,206726501076 diff --git a/top30/20250910/top30-atvtr-20250910-095002.csv b/top30/20250910/top30-atvtr-20250910-095002.csv new file mode 100644 index 000000000000..6a2ed03663cd --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,14850,2,2590,21.13,6475890,1439228,13000000,6475890,21.13,449.96,49.81,49.81,93115394095,48.23,48.23,93115394095 +싸이버원,356890,2,3915,2,690,21.40,5283542,41237,11953825,5283542,21.40,9999.99,44.20,44.20,20445485620,43.69,43.69,20445485620 +코닉오토메이션,391710,3,3125,2,415,15.31,18145846,3326948,42065086,18145846,15.31,545.42,43.14,43.14,56603915511,43.06,43.06,56603915511 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,18950,5,-260,-1.35,361542,114678,1000000,361542,-1.35,315.27,36.15,36.15,6880631945,36.31,36.31,6880631945 +코아스,071950,5,8420,2,550,6.99,1083428,1345857,3290720,1083428,6.99,80.50,32.92,32.92,9720493670,35.08,35.08,9720493670 +동방선기,099410,6,6090,2,340,5.91,3412915,17891926,14000000,3412915,5.91,19.08,24.38,24.38,20657160085,24.23,24.23,20657160085 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,7,34245,2,290,0.85,195782,127363,1000000,195782,0.85,153.72,19.58,19.58,6664715780,19.46,19.46,6664715780 +클로봇,466100,8,25700,5,-100,-0.39,4851945,23495208,24764639,4851945,-0.39,20.65,19.59,19.59,123673457525,19.43,19.43,123673457525 +프로티나,468530,9,27750,2,2250,8.82,2058262,1550078,10871991,2058262,8.82,132.78,18.93,18.93,56932945625,18.87,18.87,56932945625 +RISE 코리아밸류업위클리고정커버드콜,0094M0,10,10380,2,105,1.02,186165,84463,1000000,186165,1.02,220.41,18.62,18.62,1932363779,18.62,18.62,1932363779 +하이스틸,071090,11,4795,2,340,7.63,3459984,2595009,20191471,3459984,7.63,133.33,17.14,17.14,16870795172,17.43,17.43,16870795172 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,10955,2,655,6.36,515883,1605244,3000000,515883,6.36,32.14,17.20,17.20,5654665695,17.21,17.21,5654665695 +케이엔알시스템,199430,13,14450,2,630,4.56,1753371,3202587,10877713,1753371,4.56,54.75,16.12,16.12,25867271500,16.46,16.46,25867271500 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6855,5,-210,-2.97,477931,441468,3000000,477931,-2.97,108.26,15.93,15.93,3305725712,16.07,16.07,3305725712 +윈팩,097800,15,586,2,118,25.21,18679661,303294,116450229,18679661,25.21,6158.93,16.04,16.04,10959664014,16.06,16.06,10959664014 +휴림로봇,090710,16,3025,2,345,12.87,19182180,2836297,119457197,19182180,12.87,676.31,16.06,16.06,55870754984,15.46,15.46,55870754984 +셀루메드,049180,17,856,2,54,6.73,7886761,5013668,54957063,7886761,6.73,157.31,14.35,14.35,7230520419,15.37,15.37,7230520419 +티엘비,356860,18,38150,2,4950,14.91,1475584,1427908,9832630,1475584,14.91,103.34,15.01,15.01,53625841800,14.30,14.30,53625841800 +HJ중공업,097230,19,30850,2,3600,13.21,12136721,15633146,83274281,12136721,13.21,77.63,14.57,14.57,360597019000,14.04,14.04,360597019000 +SGA,049470,20,3805,2,625,19.65,8055272,4594033,58862249,8055272,19.65,175.34,13.68,13.68,29515082049,13.18,13.18,29515082049 +다날,064260,21,8980,2,480,5.65,8957866,6912765,68949040,8957866,5.65,129.58,12.99,12.99,80184751745,12.95,12.95,80184751745 +에스피시스템스,317830,22,9980,2,100,1.01,1347915,3385085,10773818,1347915,1.01,39.82,12.51,12.51,13730180220,12.77,12.77,13730180220 +미투온,201490,23,6400,2,50,0.79,3792967,21334596,30390092,3792967,0.79,17.78,12.48,12.48,24597369815,12.65,12.65,24597369815 +KODEX 코스닥150선물인버스,251340,24,3310,5,-30,-0.90,9021795,18304026,74500000,9021795,-0.90,49.29,12.11,12.11,29906217275,12.13,12.13,29906217275 +KODEX 200선물인버스2X,252670,25,1209,5,-35,-2.81,153770577,315195200,1277500000,153770577,-2.81,48.79,12.04,12.04,187124960690,12.12,12.12,187124960690 +샌즈랩,411080,26,9550,2,840,9.64,1764602,331536,15267638,1764602,9.64,532.25,11.56,11.56,17336636375,11.89,11.89,17336636375 +KD,044180,27,865,5,-51,-5.57,3158797,43698136,26717799,3158797,-5.57,7.23,11.82,11.82,2747319413,11.89,11.89,2747319413 +KODEX 증권,102970,28,14375,2,340,2.42,3000690,7542967,27300000,3000690,2.42,39.78,10.99,10.99,42739887642,10.89,10.89,42739887642 +KIWOOM 한국고배당&미국AI테크,0097L0,29,10375,2,120,1.17,116274,409686,1100000,116274,1.17,28.38,10.57,10.57,1202869303,10.54,10.54,1202869303 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10500,2,80,0.77,104721,300509,1000000,104721,0.77,34.85,10.47,10.47,1101555059,10.49,10.49,1101555059 diff --git a/top30/20250910/top30-atvtr-20250910-100002.csv b/top30/20250910/top30-atvtr-20250910-100002.csv new file mode 100644 index 000000000000..fa17c3185658 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,14950,2,2690,21.94,6840445,1439228,13000000,6840445,21.94,475.29,52.62,52.62,98579122585,50.72,50.72,98579122585 +싸이버원,356890,2,3965,2,740,22.95,6056888,41237,11953825,6056888,22.95,9999.99,50.67,50.67,23495059603,49.57,49.57,23495059603 +코닉오토메이션,391710,3,3070,2,360,13.28,19032066,3326948,42065086,19032066,13.28,572.06,45.24,45.24,59347293570,45.96,45.96,59347293570 +코아스,071950,4,8250,2,380,4.83,1144794,1345857,3290720,1144794,4.83,85.06,34.79,34.79,10236559490,37.71,37.71,10236559490 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +동방선기,099410,6,6040,2,290,5.04,3614396,17891926,14000000,3614396,5.04,20.20,25.82,25.82,21876729405,25.87,25.87,21876729405 +클로봇,466100,7,25900,2,100,0.39,5813646,23495208,24764639,5813646,0.39,24.74,23.48,23.48,148479484125,23.15,23.15,148479484125 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10955,2,655,6.36,638396,1605244,3000000,638396,6.36,39.77,21.28,21.28,6996850492,21.29,21.29,6996850492 +프로티나,468530,9,27850,2,2350,9.22,2206797,1550078,10871991,2206797,9.22,142.37,20.30,20.30,61095037425,20.18,20.18,61095037425 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,34265,2,310,0.91,198118,127363,1000000,198118,0.91,155.55,19.81,19.81,6744735460,19.68,19.68,6744735460 +RISE 코리아밸류업위클리고정커버드콜,0094M0,11,10385,2,110,1.07,192165,84463,1000000,192165,1.07,227.51,19.22,19.22,1994715781,19.21,19.21,1994715781 +휴림로봇,090710,12,3015,2,335,12.50,22761780,2836297,119457197,22761780,12.50,802.52,19.05,19.05,66602592490,18.49,18.49,66602592490 +티엘비,356860,13,37850,2,4650,14.01,1830355,1427908,9832630,1830355,14.01,128.18,18.62,18.62,67108820650,18.03,18.03,67108820650 +하이스틸,071090,14,4775,2,320,7.18,3527703,2595009,20191471,3527703,7.18,135.94,17.47,17.47,17194615053,17.83,17.83,17194615053 +윈팩,097800,15,588,2,120,25.64,20023953,303294,116450229,20023953,25.64,6602.16,17.20,17.20,11752082384,17.16,17.16,11752082384 +케이엔알시스템,199430,16,14430,2,610,4.41,1808023,3202587,10877713,1808023,4.41,56.46,16.62,16.62,26659185975,16.98,16.98,26659185975 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6840,5,-225,-3.18,479508,441468,3000000,479508,-3.18,108.62,15.98,15.98,3316519807,16.16,16.16,3316519807 +셀루메드,049180,18,843,2,41,5.11,8164267,5013668,54957063,8164267,5.11,162.84,14.86,14.86,7466291997,16.12,16.12,7466291997 +HJ중공업,097230,19,31400,2,4150,15.23,13726055,15633146,83274281,13726055,15.23,87.80,16.48,16.48,410414465825,15.70,15.70,410414465825 +SGA,049470,20,3830,2,650,20.44,8711983,4594033,58862249,8711983,20.44,189.64,14.80,14.80,32023055338,14.20,14.20,32023055338 +다날,064260,21,9030,2,530,6.24,9407361,6912765,68949040,9407361,6.24,136.09,13.64,13.64,84230516970,13.53,13.53,84230516970 +에스피시스템스,317830,22,10060,2,180,1.82,1394080,3385085,10773818,1394080,1.82,41.18,12.94,12.94,14193199465,13.10,13.10,14193199465 +미투온,201490,23,6430,2,80,1.26,3934125,21334596,30390092,3934125,1.26,18.44,12.95,12.95,25501737050,13.05,13.05,25501737050 +KODEX 200선물인버스2X,252670,24,1206,5,-38,-3.05,165210718,315195200,1277500000,165210718,-3.05,52.42,12.93,12.93,200934622129,13.04,13.04,200934622129 +KD,044180,25,868,5,-48,-5.24,3319707,43698136,26717799,3319707,-5.24,7.60,12.43,12.43,2886815811,12.45,12.45,2886815811 +KODEX 코스닥150선물인버스,251340,26,3310,5,-30,-0.90,9186794,18304026,74500000,9186794,-0.90,50.19,12.33,12.33,30452605739,12.35,12.35,30452605739 +샌즈랩,411080,27,9520,2,810,9.30,1807845,331536,15267638,1807845,9.30,545.29,11.84,11.84,17747340590,12.21,12.21,17747340590 +KODEX 증권,102970,28,14420,2,385,2.74,3256413,7542967,27300000,3256413,2.74,43.17,11.93,11.93,46420386509,11.79,11.79,46420386509 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10495,2,75,0.72,110821,300509,1000000,110821,0.72,36.88,11.08,11.08,1165599556,11.11,11.11,1165599556 +KIWOOM 한국고배당&미국AI테크,0097L0,30,10395,2,140,1.37,118983,409686,1100000,118983,1.37,29.04,10.82,10.82,1230993463,10.77,10.77,1230993463 diff --git a/top30/20250910/top30-atvtr-20250910-101002.csv b/top30/20250910/top30-atvtr-20250910-101002.csv new file mode 100644 index 000000000000..c1412440a45b --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3950,2,725,22.48,6516999,41237,11953825,6516999,22.48,9999.99,54.52,54.52,25309224882,53.60,53.60,25309224882 +삼영엠텍,054540,2,14850,2,2590,21.13,7051019,1439228,13000000,7051019,21.13,489.92,54.24,54.24,101724920095,52.69,52.69,101724920095 +코닉오토메이션,391710,3,3045,2,335,12.36,19744156,3326948,42065086,19744156,12.36,593.46,46.94,46.94,61519347041,48.03,48.03,61519347041 +코아스,071950,4,8240,2,370,4.70,1202400,1345857,3290720,1202400,4.70,89.34,36.54,36.54,10712956140,39.51,39.51,10712956140 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +동방선기,099410,6,6110,2,360,6.26,3728455,17891926,14000000,3728455,6.26,20.84,26.63,26.63,22572867075,26.39,26.39,22572867075 +클로봇,466100,7,25650,5,-150,-0.58,6240485,23495208,24764639,6240485,-0.58,26.56,25.20,25.20,159480400575,25.11,25.11,159480400575 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10955,2,655,6.36,694123,1605244,3000000,694123,6.36,43.24,23.14,23.14,7607157494,23.15,23.15,7607157494 +휴림로봇,090710,9,3060,2,380,14.18,28365012,2836297,119457197,28365012,14.18,1000.07,23.74,23.74,83873989287,22.95,22.95,83873989287 +프로티나,468530,10,27800,2,2300,9.02,2301547,1550078,10871991,2301547,9.02,148.48,21.17,21.17,63734528000,21.09,21.09,63734528000 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,34265,2,310,0.91,198118,127363,1000000,198118,0.91,155.55,19.81,19.81,6744735460,19.68,19.68,6744735460 +케이엔알시스템,199430,12,14030,2,210,1.52,2007086,3202587,10877713,2007086,1.52,62.67,18.45,18.45,29474125905,19.31,19.31,29474125905 +RISE 코리아밸류업위클리고정커버드콜,0094M0,13,10420,2,145,1.41,193289,84463,1000000,193289,1.41,228.84,19.33,19.33,2006420822,19.26,19.26,2006420822 +티엘비,356860,14,37950,2,4750,14.31,1942503,1427908,9832630,1942503,14.31,136.04,19.76,19.76,71323743900,19.11,19.11,71323743900 +하이스틸,071090,15,4720,2,265,5.95,3674368,2595009,20191471,3674368,5.95,141.59,18.20,18.20,17888541775,18.77,18.77,17888541775 +윈팩,097800,16,581,2,113,24.15,21309906,303294,116450229,21309906,24.15,7026.16,18.30,18.30,12496277380,18.47,18.47,12496277380 +HJ중공업,097230,17,32200,2,4950,18.17,15613621,15633146,83274281,15613621,18.17,99.88,18.75,18.75,470842684500,17.56,17.56,470842684500 +셀루메드,049180,18,851,2,49,6.11,8387054,5013668,54957063,8387054,6.11,167.28,15.26,15.26,7655340509,16.37,16.37,7655340509 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,6815,5,-250,-3.54,482916,441468,3000000,482916,-3.54,109.39,16.10,16.10,3339807497,16.34,16.34,3339807497 +SGA,049470,20,3785,2,605,19.03,9443999,4594033,58862249,9443999,19.03,205.57,16.04,16.04,34830248559,15.63,15.63,34830248559 +다날,064260,21,8910,2,410,4.82,10056512,6912765,68949040,10056512,4.82,145.48,14.59,14.59,90041261980,14.66,14.66,90041261980 +KODEX 200선물인버스2X,252670,22,1202,5,-42,-3.38,177941122,315195200,1277500000,177941122,-3.38,56.45,13.93,13.93,216265262409,14.08,14.08,216265262409 +일승,333430,23,8210,2,180,2.24,4230192,26298882,30726747,4230192,2.24,16.09,13.77,13.77,34568907075,13.70,13.70,34568907075 +KODEX 코스닥150선물인버스,251340,24,3305,5,-35,-1.05,10177225,18304026,74500000,10177225,-1.05,55.60,13.66,13.66,33732942305,13.70,13.70,33732942305 +미투온,201490,25,6380,2,30,0.47,4068281,21334596,30390092,4068281,0.47,19.07,13.39,13.39,26361213860,13.60,13.60,26361213860 +에스피시스템스,317830,26,9920,2,40,0.40,1426767,3385085,10773818,1426767,0.40,42.15,13.24,13.24,14518500425,13.58,13.58,14518500425 +KD,044180,27,866,5,-50,-5.46,3458543,43698136,26717799,3458543,-5.46,7.91,12.94,12.94,3006622003,12.99,12.99,3006622003 +SOL 의료기기소부장Fn,464610,28,12155,5,-85,-0.69,192692,532470,1500000,192692,-0.69,36.19,12.85,12.85,2340425145,12.84,12.84,2340425145 +샌즈랩,411080,29,9390,2,680,7.81,1867569,331536,15267638,1867569,7.81,563.31,12.23,12.23,18310620180,12.77,12.77,18310620180 +KODEX 증권,102970,30,14470,2,435,3.10,3387284,7542967,27300000,3387284,3.10,44.91,12.41,12.41,48308743977,12.23,12.23,48308743977 diff --git a/top30/20250910/top30-atvtr-20250910-102001.csv b/top30/20250910/top30-atvtr-20250910-102001.csv new file mode 100644 index 000000000000..95deeb20f418 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3970,2,745,23.10,6942422,41237,11953825,6942422,23.10,9999.99,58.08,58.08,26996268119,56.89,56.89,26996268119 +삼영엠텍,054540,2,14790,2,2530,20.64,7338201,1439228,13000000,7338201,20.64,509.87,56.45,56.45,106008514000,55.14,55.14,106008514000 +코닉오토메이션,391710,3,3045,2,335,12.36,19987120,3326948,42065086,19987120,12.36,600.76,47.51,47.51,62258303153,48.61,48.61,62258303153 +코아스,071950,4,8280,2,410,5.21,1221663,1345857,3290720,1221663,5.21,90.77,37.12,37.12,10873139020,39.91,39.91,10873139020 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +클로봇,466100,6,26300,2,500,1.94,7887388,23495208,24764639,7887388,1.94,33.57,31.85,31.85,202824403125,31.14,31.14,202824403125 +동방선기,099410,7,6020,2,270,4.70,3895737,17891926,14000000,3895737,4.70,21.77,27.83,27.83,23590302950,27.99,27.99,23590302950 +휴림로봇,090710,8,3045,2,365,13.62,31896745,2836297,119457197,31896745,13.62,1124.59,26.70,26.70,94697565061,26.03,26.03,94697565061 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10950,2,650,6.31,724188,1605244,3000000,724188,6.31,45.11,24.14,24.14,7936423913,24.16,24.16,7936423913 +프로티나,468530,10,28250,2,2750,10.78,2484201,1550078,10871991,2484201,10.78,160.26,22.85,22.85,68859546250,22.42,22.42,68859546250 +티엘비,356860,11,37800,2,4600,13.86,2048284,1427908,9832630,2048284,13.86,143.45,20.83,20.83,75343014650,20.27,20.27,75343014650 +RISE 코리아밸류업위클리고정커버드콜,0094M0,12,10435,2,160,1.56,198828,84463,1000000,198828,1.56,235.40,19.88,19.88,2064167477,19.78,19.78,2064167477 +윈팩,097800,13,569,2,101,21.58,22309260,303294,116450229,22309260,21.58,7355.65,19.16,19.16,13070178756,19.73,19.73,13070178756 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,34265,2,310,0.91,198118,127363,1000000,198118,0.91,155.55,19.81,19.81,6744735460,19.68,19.68,6744735460 +케이엔알시스템,199430,15,14210,2,390,2.82,2073457,3202587,10877713,2073457,2.82,64.74,19.06,19.06,30417583470,19.68,19.68,30417583470 +HJ중공업,097230,16,31750,2,4500,16.51,17141793,15633146,83274281,17141793,16.51,109.65,20.58,20.58,519750858525,19.66,19.66,519750858525 +하이스틸,071090,17,4730,2,275,6.17,3724714,2595009,20191471,3724714,6.17,143.53,18.45,18.45,18126039050,18.98,18.98,18126039050 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,6820,5,-245,-3.47,523106,441468,3000000,523106,-3.47,118.49,17.44,17.44,3613808587,17.66,17.66,3613808587 +셀루메드,049180,19,828,2,26,3.24,8739913,5013668,54957063,8739913,3.24,174.32,15.90,15.90,7952077527,17.48,17.48,7952077527 +SGA,049470,20,3920,2,740,23.27,10094177,4594033,58862249,10094177,23.27,219.72,17.15,17.15,37351103260,16.19,16.19,37351103260 +일승,333430,21,8120,2,90,1.12,4746752,26298882,30726747,4746752,1.12,18.05,15.45,15.45,38803378790,15.55,15.55,38803378790 +다날,064260,22,8950,2,450,5.29,10485148,6912765,68949040,10485148,5.29,151.68,15.21,15.21,93864074700,15.21,15.21,93864074700 +KODEX 200선물인버스2X,252670,23,1204,5,-40,-3.22,189118915,315195200,1277500000,189118915,-3.22,60.00,14.80,14.80,229705758210,14.93,14.93,229705758210 +SOL 의료기기소부장Fn,464610,24,12155,5,-85,-0.69,221090,532470,1500000,221090,-0.69,41.52,14.74,14.74,2685359890,14.73,14.73,2685359890 +텔콘RF제약,200230,25,1697,2,190,12.61,3441210,1168205,22847543,3441210,12.61,294.57,15.06,15.06,5591310021,14.42,14.42,5591310021 +KD,044180,26,855,5,-61,-6.66,3731095,43698136,26717799,3731095,-6.66,8.54,13.96,13.96,3239990580,14.18,14.18,3239990580 +미투온,201490,27,6400,2,50,0.79,4171482,21334596,30390092,4171482,0.79,19.55,13.73,13.73,27020971230,13.89,13.89,27020971230 +KODEX 코스닥150선물인버스,251340,28,3310,5,-30,-0.90,10319054,18304026,74500000,10319054,-0.90,56.38,13.85,13.85,34202405567,13.87,13.87,34202405567 +에스피시스템스,317830,29,10000,2,120,1.21,1458432,3385085,10773818,1458432,1.21,43.08,13.54,13.54,14834380405,13.77,13.77,14834380405 +KODEX 증권,102970,30,14455,2,420,2.99,3653367,7542967,27300000,3653367,2.99,48.43,13.38,13.38,52158196731,13.22,13.22,52158196731 diff --git a/top30/20250910/top30-atvtr-20250910-103001.csv b/top30/20250910/top30-atvtr-20250910-103001.csv new file mode 100644 index 000000000000..13e81610a0b1 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4110,2,885,27.44,7853880,41237,11953825,7853880,27.44,9999.99,65.70,65.70,30686127550,62.46,62.46,30686127550 +삼영엠텍,054540,2,14890,2,2630,21.45,7526837,1439228,13000000,7526837,21.45,522.98,57.90,57.90,108799734215,56.21,56.21,108799734215 +코닉오토메이션,391710,3,3070,2,360,13.28,20411448,3326948,42065086,20411448,13.28,613.52,48.52,48.52,63557995002,49.22,49.22,63557995002 +코아스,071950,4,8310,2,440,5.59,1230669,1345857,3290720,1230669,5.59,91.44,37.40,37.40,10947977155,40.04,40.04,10947977155 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +클로봇,466100,6,25900,2,100,0.39,8389525,23495208,24764639,8389525,0.39,35.71,33.88,33.88,215913591825,33.66,33.66,215913591825 +동방선기,099410,7,6050,2,300,5.22,3985931,17891926,14000000,3985931,5.22,22.28,28.47,28.47,24133238865,28.49,28.49,24133238865 +휴림로봇,090710,8,3015,2,335,12.50,33466801,2836297,119457197,33466801,12.50,1179.95,28.02,28.02,99448051144,27.61,27.61,99448051144 +프로티나,468530,9,28400,2,2900,11.37,2810869,1550078,10871991,2810869,11.37,181.34,25.85,25.85,78126144625,25.30,25.30,78126144625 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10960,2,660,6.41,752141,1605244,3000000,752141,6.41,46.86,25.07,25.07,8242618925,25.07,25.07,8242618925 +HJ중공업,097230,11,31950,2,4700,17.25,18059640,15633146,83274281,18059640,17.25,115.52,21.69,21.69,548912245975,20.63,20.63,548912245975 +티엘비,356860,12,37700,2,4500,13.55,2074417,1427908,9832630,2074417,13.55,145.28,21.10,21.10,76325495175,20.59,20.59,76325495175 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,33470,5,-485,-1.43,201633,127363,1000000,201633,-1.43,158.31,20.16,20.16,6862391740,20.50,20.50,6862391740 +윈팩,097800,14,575,2,107,22.86,23053076,303294,116450229,23053076,22.86,7600.90,19.80,19.80,13496350100,20.16,20.16,13496350100 +케이엔알시스템,199430,15,14180,2,360,2.60,2103363,3202587,10877713,2103363,2.60,65.68,19.34,19.34,30843532350,20.00,20.00,30843532350 +RISE 코리아밸류업위클리고정커버드콜,0094M0,16,10425,2,150,1.46,199123,84463,1000000,199123,1.46,235.75,19.91,19.91,2067245737,19.83,19.83,2067245737 +SOL 의료기기소부장Fn,464610,17,12150,5,-90,-0.74,289908,532470,1500000,289908,-0.74,54.45,19.33,19.33,3520838317,19.32,19.32,3520838317 +하이스틸,071090,18,4720,2,265,5.95,3763470,2595009,20191471,3763470,5.95,145.03,18.64,18.64,18308995093,19.21,19.21,18308995093 +셀루메드,049180,19,827,2,25,3.12,8954883,5013668,54957063,8954883,3.12,178.61,16.29,16.29,8129944964,17.89,17.89,8129944964 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,6835,5,-230,-3.26,526735,441468,3000000,526735,-3.26,119.31,17.56,17.56,3638590612,17.74,17.74,3638590612 +텔콘RF제약,200230,21,1677,2,170,11.28,4111786,1168205,22847543,4111786,11.28,351.97,18.00,18.00,6731076298,17.57,17.57,6731076298 +SGA,049470,22,3915,2,735,23.11,10728838,4594033,58862249,10728838,23.11,233.54,18.23,18.23,39829695658,17.28,17.28,39829695658 +일승,333430,23,8150,2,120,1.49,4908528,26298882,30726747,4908528,1.49,18.66,15.97,15.97,40114626295,16.02,16.02,40114626295 +다날,064260,24,9020,2,520,6.12,10911989,6912765,68949040,10911989,6.12,157.85,15.83,15.83,97691495525,15.71,15.71,97691495525 +KODEX 200선물인버스2X,252670,25,1205,5,-39,-3.14,192757699,315195200,1277500000,192757699,-3.14,61.16,15.09,15.09,234089031286,15.21,15.21,234089031286 +KD,044180,26,855,5,-61,-6.66,3897148,43698136,26717799,3897148,-6.66,8.92,14.59,14.59,3381810206,14.80,14.80,3381810206 +KODEX 코스닥150선물인버스,251340,27,3315,5,-25,-0.75,10751325,18304026,74500000,10751325,-0.75,58.74,14.43,14.43,35635522933,14.43,14.43,35635522933 +미투온,201490,28,6430,2,80,1.26,4275394,21334596,30390092,4275394,1.26,20.04,14.07,14.07,27685419365,14.17,14.17,27685419365 +에스피시스템스,317830,29,10000,2,120,1.21,1486974,3385085,10773818,1486974,1.21,43.93,13.80,13.80,15120867415,14.03,14.03,15120867415 +KODEX 증권,102970,30,14485,2,450,3.21,3776442,7542967,27300000,3776442,3.21,50.07,13.83,13.83,53940392632,13.64,13.64,53940392632 diff --git a/top30/20250910/top30-atvtr-20250910-104002.csv b/top30/20250910/top30-atvtr-20250910-104002.csv new file mode 100644 index 000000000000..59eca4518fc8 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4035,2,810,25.12,8531251,41237,11953825,8531251,25.12,9999.99,71.37,71.37,33446708252,69.34,69.34,33446708252 +삼영엠텍,054540,2,14880,2,2620,21.37,7592887,1439228,13000000,7592887,21.37,527.57,58.41,58.41,109783157185,56.75,56.75,109783157185 +코닉오토메이션,391710,3,3025,2,315,11.62,20835499,3326948,42065086,20835499,11.62,626.26,49.53,49.53,64840533602,50.96,50.96,64840533602 +코아스,071950,4,8250,2,380,4.83,1266094,1345857,3290720,1266094,4.83,94.07,38.47,38.47,11244092420,41.42,41.42,11244092420 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +클로봇,466100,6,25800,3,0,0.00,8642874,23495208,24764639,8642874,0.00,36.79,34.90,34.90,222455704025,34.82,34.82,222455704025 +동방선기,099410,7,6060,2,310,5.39,4036349,17891926,14000000,4036349,5.39,22.56,28.83,28.83,24437420140,28.80,28.80,24437420140 +휴림로봇,090710,8,3000,2,320,11.94,34580835,2836297,119457197,34580835,11.94,1219.22,28.95,28.95,102819066636,28.69,28.69,102819066636 +프로티나,468530,9,28350,2,2850,11.18,3146412,1550078,10871991,3146412,11.18,202.98,28.94,28.94,87729854250,28.46,28.46,87729854250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10955,2,655,6.36,836553,1605244,3000000,836553,6.36,52.11,27.89,27.89,9167827997,27.90,27.90,9167827997 +SOL 의료기기소부장Fn,464610,11,12130,5,-110,-0.90,345044,532470,1500000,345044,-0.90,64.80,23.00,23.00,4190188892,23.03,23.03,4190188892 +텔콘RF제약,200230,12,1694,2,187,12.41,5253643,1168205,22847543,5253643,12.41,449.72,22.99,22.99,8671866630,22.41,22.41,8671866630 +티엘비,356860,13,37700,2,4500,13.55,2149900,1427908,9832630,2149900,13.55,150.56,21.86,21.86,79193560175,21.36,21.36,79193560175 +HJ중공업,097230,14,32400,2,5150,18.90,18847757,15633146,83274281,18847757,18.90,120.56,22.63,22.63,574338787150,21.29,21.29,574338787150 +윈팩,097800,15,574,2,106,22.65,23528888,303294,116450229,23528888,22.65,7757.78,20.21,20.21,13770385877,20.60,20.60,13770385877 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,33647,5,-308,-0.91,201634,127363,1000000,201634,-0.91,158.31,20.16,20.16,6862425387,20.40,20.40,6862425387 +케이엔알시스템,199430,17,14110,2,290,2.10,2133179,3202587,10877713,2133179,2.10,66.61,19.61,19.61,31265109455,20.37,20.37,31265109455 +RISE 코리아밸류업위클리고정커버드콜,0094M0,18,10455,2,180,1.75,204216,84463,1000000,204216,1.75,241.78,20.42,20.42,2120468057,20.28,20.28,2120468057 +하이스틸,071090,19,4690,2,235,5.27,3840898,2595009,20191471,3840898,5.27,148.01,19.02,19.02,18673184343,19.72,19.72,18673184343 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,6800,5,-265,-3.75,546596,441468,3000000,546596,-3.75,123.81,18.22,18.22,3773912037,18.50,18.50,3773912037 +SGA,049470,21,3880,2,700,22.01,11266676,4594033,58862249,11266676,22.01,245.25,19.14,19.14,41927624557,18.36,18.36,41927624557 +셀루메드,049180,22,831,2,29,3.62,9113651,5013668,54957063,9113651,3.62,181.78,16.58,16.58,8261789564,18.09,18.09,8261789564 +KODEX 200선물인버스2X,252670,23,1200,5,-44,-3.54,212502393,315195200,1277500000,212502393,-3.54,67.42,16.63,16.63,257782363373,16.82,16.82,257782363373 +다날,064260,24,9030,2,530,6.24,11521974,6912765,68949040,11521974,6.24,166.68,16.71,16.71,103199923440,16.58,16.58,103199923440 +일승,333430,25,8170,2,140,1.74,5064527,26298882,30726747,5064527,1.74,19.26,16.48,16.48,41389038995,16.49,16.49,41389038995 +KODEX 코스닥150선물인버스,251340,26,3315,5,-25,-0.75,11594735,18304026,74500000,11594735,-0.75,63.35,15.56,15.56,38431353100,15.56,15.56,38431353100 +KD,044180,27,856,5,-60,-6.55,4065702,43698136,26717799,4065702,-6.55,9.30,15.22,15.22,3525983859,15.42,15.42,3525983859 +미투온,201490,28,6460,2,110,1.73,4424964,21334596,30390092,4424964,1.73,20.74,14.56,14.56,28649988055,14.59,14.59,28649988055 +에스피시스템스,317830,29,9950,2,70,0.71,1512655,3385085,10773818,1512655,0.71,44.69,14.04,14.04,15377182290,14.34,14.34,15377182290 +샌즈랩,411080,30,9390,2,680,7.81,2083274,331536,15267638,2083274,7.81,628.37,13.65,13.65,20350766455,14.20,14.20,20350766455 diff --git a/top30/20250910/top30-atvtr-20250910-105002.csv b/top30/20250910/top30-atvtr-20250910-105002.csv new file mode 100644 index 000000000000..c72cf30aac6b --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3965,2,740,22.95,8859360,41237,11953825,8859360,22.95,9999.99,74.11,74.11,34756778843,73.33,73.33,34756778843 +삼영엠텍,054540,2,14885,2,2625,21.41,7724727,1439228,13000000,7724727,21.41,536.73,59.42,59.42,111749987375,57.75,57.75,111749987375 +코닉오토메이션,391710,3,2995,2,285,10.52,21225499,3326948,42065086,21225499,10.52,637.99,50.46,50.46,66009861128,52.40,52.40,66009861128 +코아스,071950,4,8280,2,410,5.21,1280945,1345857,3290720,1280945,5.21,95.18,38.93,38.93,11366860190,41.72,41.72,11366860190 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +클로봇,466100,6,25700,5,-100,-0.39,8889726,23495208,24764639,8889726,-0.39,37.84,35.90,35.90,228792695675,35.95,35.95,228792695675 +프로티나,468530,7,28500,2,3000,11.76,3381352,1550078,10871991,3381352,11.76,218.14,31.10,31.10,94467021775,30.49,30.49,94467021775 +휴림로봇,090710,8,2980,2,300,11.19,36186210,2836297,119457197,36186210,11.19,1275.83,30.29,30.29,107611087662,30.23,30.23,107611087662 +동방선기,099410,9,6130,2,380,6.61,4139242,17891926,14000000,4139242,6.61,23.13,29.57,29.57,25064919450,29.21,29.21,25064919450 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10960,2,660,6.41,867282,1605244,3000000,867282,6.41,54.03,28.91,28.91,9504524463,28.91,28.91,9504524463 +SOL 의료기기소부장Fn,464610,11,12110,5,-130,-1.06,389785,532470,1500000,389785,-1.06,73.20,25.99,25.99,4732013997,26.05,26.05,4732013997 +텔콘RF제약,200230,12,1670,2,163,10.82,5652262,1168205,22847543,5652262,10.82,483.84,24.74,24.74,9339536252,24.48,24.48,9339536252 +HJ중공업,097230,13,33400,2,6150,22.57,20536877,15633146,83274281,20536877,22.57,131.37,24.66,24.66,630091382725,22.65,22.65,630091382725 +티엘비,356860,14,38000,2,4800,14.46,2197269,1427908,9832630,2197269,14.46,153.88,22.35,22.35,80980200975,21.67,21.67,80980200975 +윈팩,097800,15,575,2,107,22.86,23916736,303294,116450229,23916736,22.86,7885.66,20.54,20.54,13993628975,20.90,20.90,13993628975 +케이엔알시스템,199430,16,14020,2,200,1.45,2168086,3202587,10877713,2168086,1.45,67.70,19.93,19.93,31756011915,20.82,20.82,31756011915 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,33585,5,-370,-1.09,201649,127363,1000000,201649,-1.09,158.33,20.16,20.16,6862929372,20.43,20.43,6862929372 +RISE 코리아밸류업위클리고정커버드콜,0094M0,18,10450,2,175,1.70,204869,84463,1000000,204869,1.70,242.55,20.49,20.49,2127295122,20.36,20.36,2127295122 +하이스틸,071090,19,4710,2,255,5.72,3868737,2595009,20191471,3868737,5.72,149.08,19.16,19.16,18803997903,19.77,19.77,18803997903 +SGA,049470,20,3850,2,670,21.07,11730212,4594033,58862249,11730212,21.07,255.34,19.93,19.93,43707546602,19.29,19.29,43707546602 +셀루메드,049180,21,815,2,13,1.62,9285710,5013668,54957063,9285710,1.62,185.21,16.90,16.90,8403438559,18.76,18.76,8403438559 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6805,5,-260,-3.68,551741,441468,3000000,551741,-3.68,124.98,18.39,18.39,3808927322,18.66,18.66,3808927322 +일승,333430,23,8310,2,280,3.49,5411977,26298882,30726747,5411977,3.49,20.58,17.61,17.61,44259945145,17.33,17.33,44259945145 +KODEX 200선물인버스2X,252670,24,1200,5,-44,-3.54,216219938,315195200,1277500000,216219938,-3.54,68.60,16.93,16.93,262246060176,17.11,17.11,262246060176 +다날,064260,25,8990,2,490,5.76,11836399,6912765,68949040,11836399,5.76,171.23,17.17,17.17,106032670010,17.11,17.11,106032670010 +KODEX 코스닥150선물인버스,251340,26,3320,5,-20,-0.60,11698370,18304026,74500000,11698370,-0.60,63.91,15.70,15.70,38775366675,15.68,15.68,38775366675 +KD,044180,27,861,5,-55,-6.00,4144265,43698136,26717799,4144265,-6.00,9.48,15.51,15.51,3593340963,15.62,15.62,3593340963 +미투온,201490,28,6480,2,130,2.05,4593770,21334596,30390092,4593770,2.05,21.53,15.12,15.12,29744975130,15.10,15.10,29744975130 +KODEX 증권,102970,29,14555,2,520,3.71,4073426,7542967,27300000,4073426,3.71,54.00,14.92,14.92,58259212542,14.66,14.66,58259212542 +에스피시스템스,317830,30,9900,2,20,0.20,1538032,3385085,10773818,1538032,0.20,45.44,14.28,14.28,15628900130,14.65,14.65,15628900130 diff --git a/top30/20250910/top30-atvtr-20250910-110002.csv b/top30/20250910/top30-atvtr-20250910-110002.csv new file mode 100644 index 000000000000..3824d3dd8723 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3925,2,700,21.71,9022758,41237,11953825,9022758,21.71,9999.99,75.48,75.48,35403509829,75.46,75.46,35403509829 +삼영엠텍,054540,2,14790,2,2530,20.64,7864382,1439228,13000000,7864382,20.64,546.43,60.50,60.50,113814444430,59.20,59.20,113814444430 +코닉오토메이션,391710,3,2995,2,285,10.52,21441496,3326948,42065086,21441496,10.52,644.48,50.97,50.97,66657067738,52.91,52.91,66657067738 +코아스,071950,4,8150,2,280,3.56,1317916,1345857,3290720,1317916,3.56,97.92,40.05,40.05,11669393100,43.51,43.51,11669393100 +클로봇,466100,5,25400,5,-400,-1.55,9133049,23495208,24764639,9133049,-1.55,38.87,36.88,36.88,235015370525,37.36,37.36,235015370525 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +프로티나,468530,7,28100,2,2600,10.20,3518783,1550078,10871991,3518783,10.20,227.01,32.37,32.37,98348721325,32.19,32.19,98348721325 +휴림로봇,090710,8,2925,2,245,9.14,37795899,2836297,119457197,37795899,9.14,1332.58,31.64,31.64,112366349831,32.16,32.16,112366349831 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10960,2,660,6.41,929032,1605244,3000000,929032,6.41,57.87,30.97,30.97,10181051438,30.96,30.96,10181051438 +동방선기,099410,10,6180,2,430,7.48,4329849,17891926,14000000,4329849,7.48,24.20,30.93,30.93,26239272385,30.33,30.33,26239272385 +SOL 의료기기소부장Fn,464610,11,12090,5,-150,-1.23,432847,532470,1500000,432847,-1.23,81.29,28.86,28.86,5253347462,28.97,28.97,5253347462 +텔콘RF제약,200230,12,1625,2,118,7.83,5956599,1168205,22847543,5956599,7.83,509.89,26.07,26.07,9840277136,26.50,26.50,9840277136 +HJ중공업,097230,13,34300,2,7050,25.87,22140050,15633146,83274281,22140050,25.87,141.62,26.59,26.59,684167959850,23.95,23.95,684167959850 +티엘비,356860,14,37100,2,3900,11.75,2271976,1427908,9832630,2271976,11.75,159.11,23.11,23.11,83767654275,22.96,22.96,83767654275 +윈팩,097800,15,563,2,95,20.30,24838796,303294,116450229,24838796,20.30,8189.68,21.33,21.33,14515588944,22.14,22.14,14515588944 +일승,333430,16,8730,2,700,8.72,7121865,26298882,30726747,7121865,8.72,27.08,23.18,23.18,58823839680,21.93,21.93,58823839680 +케이엔알시스템,199430,17,13940,2,120,0.87,2212374,3202587,10877713,2212374,0.87,69.08,20.34,20.34,32375776810,21.35,21.35,32375776810 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,33615,5,-340,-1.00,201819,127363,1000000,201819,-1.00,158.46,20.18,20.18,6868643922,20.43,20.43,6868643922 +RISE 코리아밸류업위클리고정커버드콜,0094M0,19,10450,2,175,1.70,204932,84463,1000000,204932,1.70,242.63,20.49,20.49,2127953307,20.36,20.36,2127953307 +하이스틸,071090,20,4735,2,280,6.29,3968140,2595009,20191471,3968140,6.29,152.91,19.65,19.65,19275217093,20.16,20.16,19275217093 +SGA,049470,21,3807,2,627,19.72,12010008,4594033,58862249,12010008,19.72,261.43,20.40,20.40,44774020606,19.98,19.98,44774020606 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6800,5,-265,-3.75,558150,441468,3000000,558150,-3.75,126.43,18.60,18.60,3852493887,18.88,18.88,3852493887 +셀루메드,049180,23,821,2,19,2.37,9412681,5013668,54957063,9412681,2.37,187.74,17.13,17.13,8506940531,18.85,18.85,8506940531 +다날,064260,24,8940,2,440,5.18,12088719,6912765,68949040,12088719,5.18,174.88,17.53,17.53,108297780295,17.57,17.57,108297780295 +KODEX 200선물인버스2X,252670,25,1201,5,-43,-3.46,222024093,315195200,1277500000,222024093,-3.46,70.44,17.38,17.38,269210059281,17.55,17.55,269210059281 +KODEX 코스닥150선물인버스,251340,26,3320,5,-20,-0.60,12216974,18304026,74500000,12216974,-0.60,66.74,16.40,16.40,40494495735,16.37,16.37,40494495735 +에스피시스템스,317830,27,9710,5,-170,-1.72,1645526,3385085,10773818,1645526,-1.72,48.61,15.27,15.27,16684457920,15.95,15.95,16684457920 +KD,044180,28,869,5,-47,-5.13,4259486,43698136,26717799,4259486,-5.13,9.75,15.94,15.94,3692881187,15.91,15.91,3692881187 +미투온,201490,29,6420,2,70,1.10,4709537,21334596,30390092,4709537,1.10,22.07,15.50,15.50,30492515120,15.63,15.63,30492515120 +KODEX 증권,102970,30,14470,2,435,3.10,4154019,7542967,27300000,4154019,3.10,55.07,15.22,15.22,59429538977,15.04,15.04,59429538977 diff --git a/top30/20250910/top30-atvtr-20250910-111001.csv b/top30/20250910/top30-atvtr-20250910-111001.csv new file mode 100644 index 000000000000..9d874fd97b29 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3920,2,695,21.55,9361317,41237,11953825,9361317,21.55,9999.99,78.31,78.31,36719314180,78.36,78.36,36719314180 +삼영엠텍,054540,2,14860,2,2600,21.21,7970369,1439228,13000000,7970369,21.21,553.79,61.31,61.31,115380842730,59.73,59.73,115380842730 +코닉오토메이션,391710,3,2960,2,250,9.23,21888396,3326948,42065086,21888396,9.23,657.91,52.03,52.03,67983862354,54.60,54.60,67983862354 +코아스,071950,4,8175,2,305,3.88,1341676,1345857,3290720,1341676,3.88,99.69,40.77,40.77,11862215540,44.09,44.09,11862215540 +클로봇,466100,5,25700,5,-100,-0.39,9293953,23495208,24764639,9293953,-0.39,39.56,37.53,37.53,239128052475,37.57,37.57,239128052475 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,19100,5,-110,-0.57,366563,114678,1000000,366563,-0.57,319.65,36.66,36.66,6975931410,36.52,36.52,6975931410 +프로티나,468530,7,27750,2,2250,8.82,3602743,1550078,10871991,3602743,8.82,232.42,33.14,33.14,100693617700,33.38,33.38,100693617700 +휴림로봇,090710,8,2960,2,280,10.45,38897933,2836297,119457197,38897933,10.45,1371.43,32.56,32.56,115603879105,32.69,32.69,115603879105 +SOL 의료기기소부장Fn,464610,9,12015,5,-225,-1.84,478218,532470,1500000,478218,-1.84,89.81,31.88,31.88,5801126132,32.19,32.19,5801126132 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10960,2,660,6.41,960591,1605244,3000000,960591,6.41,59.84,32.02,32.02,10526886560,32.02,32.02,10526886560 +동방선기,099410,11,6130,2,380,6.61,4498163,17891926,14000000,4498163,6.61,25.14,32.13,32.13,27276077780,31.78,31.78,27276077780 +텔콘RF제약,200230,12,1639,2,132,8.76,6093639,1168205,22847543,6093639,8.76,521.62,26.67,26.67,10064963426,26.88,26.88,10064963426 +일승,333430,13,8510,2,480,5.98,8420098,26298882,30726747,8420098,5.98,32.02,27.40,27.40,69991812515,26.77,26.77,69991812515 +HJ중공업,097230,14,33550,2,6300,23.12,23515312,15633146,83274281,23515312,23.12,150.42,28.24,28.24,730515675250,26.15,26.15,730515675250 +티엘비,356860,15,37150,2,3950,11.90,2304178,1427908,9832630,2304178,11.90,161.37,23.43,23.43,84966845325,23.26,23.26,84966845325 +윈팩,097800,16,559,2,91,19.44,25333246,303294,116450229,25333246,19.44,8352.70,21.75,21.75,14793190819,22.73,22.73,14793190819 +케이엔알시스템,199430,17,13960,2,140,1.01,2241905,3202587,10877713,2241905,1.01,70.00,20.61,20.61,32787586140,21.59,21.59,32787586140 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,33615,5,-340,-1.00,201819,127363,1000000,201819,-1.00,158.46,20.18,20.18,6868643922,20.43,20.43,6868643922 +RISE 코리아밸류업위클리고정커버드콜,0094M0,19,10445,2,170,1.65,204945,84463,1000000,204945,1.65,242.64,20.49,20.49,2128089072,20.37,20.37,2128089072 +하이스틸,071090,20,4770,2,315,7.07,4040524,2595009,20191471,4040524,7.07,155.70,20.01,20.01,19620086320,20.37,20.37,19620086320 +SGA,049470,21,3810,2,630,19.81,12172038,4594033,58862249,12172038,19.81,264.95,20.68,20.68,45395868879,20.24,20.24,45395868879 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6800,5,-265,-3.75,561000,441468,3000000,561000,-3.75,127.08,18.70,18.70,3871891202,18.98,18.98,3871891202 +셀루메드,049180,23,823,2,21,2.62,9491935,5013668,54957063,9491935,2.62,189.32,17.27,17.27,8572124010,18.95,18.95,8572124010 +KODEX 200선물인버스2X,252670,24,1200,5,-44,-3.54,225471073,315195200,1277500000,225471073,-3.54,71.53,17.65,17.65,273349540554,17.83,17.83,273349540554 +다날,064260,25,8960,2,460,5.41,12281911,6912765,68949040,12281911,5.41,177.67,17.81,17.81,110028778110,17.81,17.81,110028778110 +KD,044180,26,856,5,-60,-6.55,4457498,43698136,26717799,4457498,-6.55,10.20,16.68,16.68,3862955518,16.89,16.89,3862955518 +KODEX 코스닥150선물인버스,251340,27,3320,5,-20,-0.60,12287205,18304026,74500000,12287205,-0.60,67.13,16.49,16.49,40727655190,16.47,16.47,40727655190 +에스피시스템스,317830,28,9750,5,-130,-1.32,1690124,3385085,10773818,1690124,-1.32,49.93,15.69,15.69,17119939110,16.30,16.30,17119939110 +미투온,201490,29,6420,2,70,1.10,4778337,21334596,30390092,4778337,1.10,22.40,15.72,15.72,30933587530,15.85,15.85,30933587530 +KIWOOM 한국고배당&미국AI테크,0097L0,30,10430,2,175,1.71,174560,409686,1100000,174560,1.71,42.61,15.87,15.87,1810169859,15.78,15.78,1810169859 diff --git a/top30/20250910/top30-atvtr-20250910-112001.csv b/top30/20250910/top30-atvtr-20250910-112001.csv new file mode 100644 index 000000000000..22c3efde49bf --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3920,2,695,21.55,9439583,41237,11953825,9439583,21.55,9999.99,78.97,78.97,37024819939,79.01,79.01,37024819939 +삼영엠텍,054540,2,14770,2,2510,20.47,8050252,1439228,13000000,8050252,20.47,559.35,61.93,61.93,116561032215,60.71,60.71,116561032215 +코닉오토메이션,391710,3,2990,2,280,10.33,22164918,3326948,42065086,22164918,10.33,666.22,52.69,52.69,68808825436,54.71,54.71,68808825436 +코아스,071950,4,8150,2,280,3.56,1346607,1345857,3290720,1346607,3.56,100.06,40.92,40.92,11902460455,44.38,44.38,11902460455 +클로봇,466100,5,25900,2,100,0.39,9507543,23495208,24764639,9507543,0.39,40.47,38.39,38.39,244641291850,38.14,38.14,244641291850 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +SOL 의료기기소부장Fn,464610,7,12020,5,-220,-1.80,530540,532470,1500000,530540,-1.80,99.64,35.37,35.37,6430808932,35.67,35.67,6430808932 +프로티나,468530,8,28000,2,2500,9.80,3659811,1550078,10871991,3659811,9.80,236.10,33.66,33.66,102282411100,33.60,33.60,102282411100 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10960,2,660,6.41,1002077,1605244,3000000,1002077,6.41,62.43,33.40,33.40,10981468943,33.40,33.40,10981468943 +휴림로봇,090710,10,2985,2,305,11.38,39640182,2836297,119457197,39640182,11.38,1397.60,33.18,33.18,117804696625,33.04,33.04,117804696625 +동방선기,099410,11,6110,2,360,6.26,4565632,17891926,14000000,4565632,6.26,25.52,32.61,32.61,27688006665,32.37,32.37,27688006665 +일승,333430,12,8530,2,500,6.23,8968338,26298882,30726747,8968338,6.23,34.10,29.19,29.19,74634307245,28.48,28.48,74634307245 +HJ중공업,097230,13,33500,2,6250,22.94,24505046,15633146,83274281,24505046,22.94,156.75,29.43,29.43,763345363275,27.36,27.36,763345363275 +텔콘RF제약,200230,14,1642,2,135,8.96,6170635,1168205,22847543,6170635,8.96,528.22,27.01,27.01,10190828887,27.16,27.16,10190828887 +윈팩,097800,15,551,2,83,17.74,26165382,303294,116450229,26165382,17.74,8627.07,22.47,22.47,15253342923,23.77,23.77,15253342923 +티엘비,356860,16,37400,2,4200,12.65,2320488,1427908,9832630,2320488,12.65,162.51,23.60,23.60,85575293475,23.27,23.27,85575293475 +케이엔알시스템,199430,17,14220,2,400,2.89,2272630,3202587,10877713,2272630,2.89,70.96,20.89,20.89,33221437590,21.48,21.48,33221437590 +하이스틸,071090,18,4810,2,355,7.97,4280377,2595009,20191471,4280377,7.97,164.95,21.20,21.20,20777677474,21.39,21.39,20777677474 +RISE 코리아밸류업위클리고정커버드콜,0094M0,19,10460,2,185,1.80,214949,84463,1000000,214949,1.80,254.49,21.49,21.49,2232580899,21.34,21.34,2232580899 +SGA,049470,20,3780,2,600,18.87,12470114,4594033,58862249,12470114,18.87,271.44,21.19,21.19,46528481741,20.91,20.91,46528481741 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,33615,5,-340,-1.00,201819,127363,1000000,201819,-1.00,158.46,20.18,20.18,6868643922,20.43,20.43,6868643922 +셀루메드,049180,22,813,2,11,1.37,9595511,5013668,54957063,9595511,1.37,191.39,17.46,17.46,8656531390,19.37,19.37,8656531390 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,6795,5,-270,-3.82,565568,441468,3000000,565568,-3.82,128.11,18.85,18.85,3902909217,19.15,19.15,3902909217 +WON K-글로벌수급상위,0088N0,24,9950,2,200,2.05,258175,238973,1350000,258175,2.05,108.04,19.12,19.12,2560713630,19.06,19.06,2560713630 +KODEX 200선물인버스2X,252670,25,1201,5,-43,-3.46,234984735,315195200,1277500000,234984735,-3.46,74.55,18.39,18.39,284752162161,18.56,18.56,284752162161 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10430,2,175,1.71,200215,409686,1100000,200215,1.71,48.87,18.20,18.20,2077874680,18.11,18.11,2077874680 +다날,064260,27,8960,2,460,5.41,12401063,6912765,68949040,12401063,5.41,179.39,17.99,17.99,111096336355,17.98,17.98,111096336355 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10715,2,295,2.83,180816,300509,1000000,180816,2.83,60.17,18.08,18.08,1910754698,17.83,17.83,1910754698 +KODEX 코스닥150선물인버스,251340,29,3320,5,-20,-0.60,12868070,18304026,74500000,12868070,-0.60,70.30,17.27,17.27,42656024411,17.25,17.25,42656024411 +KD,044180,30,862,5,-54,-5.90,4510682,43698136,26717799,4510682,-5.90,10.32,16.88,16.88,3908556845,16.97,16.97,3908556845 diff --git a/top30/20250910/top30-atvtr-20250910-113002.csv b/top30/20250910/top30-atvtr-20250910-113002.csv new file mode 100644 index 000000000000..d4c1f6b7d86b --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3905,2,680,21.09,9522659,41237,11953825,9522659,21.09,9999.99,79.66,79.66,37349924754,80.01,80.01,37349924754 +삼영엠텍,054540,2,14750,2,2490,20.31,8103421,1439228,13000000,8103421,20.31,563.04,62.33,62.33,117346411965,61.20,61.20,117346411965 +코닉오토메이션,391710,3,3015,2,305,11.25,22497851,3326948,42065086,22497851,11.25,676.23,53.48,53.48,69811659978,55.05,55.05,69811659978 +코아스,071950,4,8160,2,290,3.68,1372439,1345857,3290720,1372439,3.68,101.98,41.71,41.71,12115005825,45.12,45.12,12115005825 +클로봇,466100,5,25750,5,-50,-0.19,9653231,23495208,24764639,9653231,-0.19,41.09,38.98,38.98,248400126275,38.95,38.95,248400126275 +SOL 의료기기소부장Fn,464610,6,12040,5,-200,-1.63,565037,532470,1500000,565037,-1.63,106.12,37.67,37.67,6845563077,37.90,37.90,6845563077 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10960,2,660,6.41,1031405,1605244,3000000,1031405,6.41,64.25,34.38,34.38,11302924569,34.38,34.38,11302924569 +휴림로봇,090710,9,3025,2,345,12.87,41695204,2836297,119457197,41695204,12.87,1470.06,34.90,34.90,124003322957,34.32,34.32,124003322957 +프로티나,468530,10,28350,2,2850,11.18,3768585,1550078,10871991,3768585,11.18,243.12,34.66,34.66,105364426900,34.18,34.18,105364426900 +동방선기,099410,11,6070,2,320,5.57,4609648,17891926,14000000,4609648,5.57,25.76,32.93,32.93,27955240975,32.90,32.90,27955240975 +일승,333430,12,8360,2,330,4.11,9192608,26298882,30726747,9192608,4.11,34.95,29.92,29.92,76523206780,29.79,29.79,76523206780 +HJ중공업,097230,13,32625,2,5375,19.72,25437768,15633146,83274281,25437768,19.72,162.72,30.55,30.55,794114499025,29.23,29.23,794114499025 +텔콘RF제약,200230,14,1620,2,113,7.50,6335445,1168205,22847543,6335445,7.50,542.32,27.73,27.73,10458255950,28.26,28.26,10458255950 +윈팩,097800,15,557,2,89,19.02,26539659,303294,116450229,26539659,19.02,8750.47,22.79,22.79,15460683463,23.84,23.84,15460683463 +티엘비,356860,16,37550,2,4350,13.10,2350693,1427908,9832630,2350693,13.10,164.62,23.91,23.91,86711275875,23.49,23.49,86711275875 +하이스틸,071090,17,4775,2,320,7.18,4381326,2595009,20191471,4381326,7.18,168.84,21.70,21.70,21262130159,22.05,22.05,21262130159 +케이엔알시스템,199430,18,14120,2,300,2.17,2286215,3202587,10877713,2286215,2.17,71.39,21.02,21.02,33413999965,21.75,21.75,33413999965 +RISE 코리아밸류업위클리고정커버드콜,0094M0,19,10445,2,170,1.65,215071,84463,1000000,215071,1.65,254.63,21.51,21.51,2233854686,21.39,21.39,2233854686 +SGA,049470,20,3810,2,630,19.81,12639033,4594033,58862249,12639033,19.81,275.12,21.47,21.47,47171281181,21.03,21.03,47171281181 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,33615,5,-340,-1.00,201819,127363,1000000,201819,-1.00,158.46,20.18,20.18,6868643922,20.43,20.43,6868643922 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6815,5,-250,-3.54,596647,441468,3000000,596647,-3.54,135.15,19.89,19.89,4114687117,20.13,20.13,4114687117 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10660,2,240,2.30,199446,300509,1000000,199446,2.30,66.37,19.94,19.94,2109806883,19.79,19.79,2109806883 +KIWOOM 한국고배당&미국AI테크,0097L0,24,10435,2,180,1.76,216977,409686,1100000,216977,1.76,52.96,19.73,19.73,2252805515,19.63,19.63,2252805515 +셀루메드,049180,25,818,2,16,2.00,9671778,5013668,54957063,9671778,2.00,192.91,17.60,17.60,8718735891,19.39,19.39,8718735891 +대한광통신,010170,26,1605,2,336,26.48,25555297,4077724,122605139,25555297,26.48,626.70,20.84,20.84,37734423854,19.18,19.18,37734423854 +WON K-글로벌수급상위,0088N0,27,9945,2,195,2.00,258422,238973,1350000,258422,2.00,108.14,19.14,19.14,2563170570,19.09,19.09,2563170570 +KODEX 200선물인버스2X,252670,28,1203,5,-41,-3.30,238731597,315195200,1277500000,238731597,-3.30,75.74,18.69,18.69,289255947106,18.82,18.82,289255947106 +다날,064260,29,8930,2,430,5.06,12582178,6912765,68949040,12582178,5.06,182.01,18.25,18.25,112713932460,18.31,18.31,112713932460 +KODEX 코스닥150선물인버스,251340,30,3320,5,-20,-0.60,13329352,18304026,74500000,13329352,-0.60,72.82,17.89,17.89,44187735246,17.87,17.87,44187735246 diff --git a/top30/20250910/top30-atvtr-20250910-114002.csv b/top30/20250910/top30-atvtr-20250910-114002.csv new file mode 100644 index 000000000000..f8ae4351cfca --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3955,2,730,22.64,9637908,41237,11953825,9637908,22.64,9999.99,80.63,80.63,37803120891,79.96,79.96,37803120891 +삼영엠텍,054540,2,14720,2,2460,20.07,8149418,1439228,13000000,8149418,20.07,566.24,62.69,62.69,118024571620,61.68,61.68,118024571620 +코닉오토메이션,391710,3,3007,2,297,10.96,22758132,3326948,42065086,22758132,10.96,684.05,54.10,54.10,70595966499,55.81,55.81,70595966499 +코아스,071950,4,8330,2,460,5.84,1390853,1345857,3290720,1390853,5.84,103.34,42.27,42.27,12269110275,44.76,44.76,12269110275 +SOL 의료기기소부장Fn,464610,5,12035,5,-205,-1.67,615290,532470,1500000,615290,-1.67,115.55,41.02,41.02,7450517112,41.27,41.27,7450517112 +클로봇,466100,6,26200,2,400,1.55,9945753,23495208,24764639,9945753,1.55,42.33,40.16,40.16,256017813375,39.46,39.46,256017813375 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10955,2,655,6.36,1092070,1605244,3000000,1092070,6.36,68.03,36.40,36.40,11967532199,36.41,36.41,11967532199 +휴림로봇,090710,9,3030,2,350,13.06,42347862,2836297,119457197,42347862,13.06,1493.07,35.45,35.45,125975273621,34.80,34.80,125975273621 +프로티나,468530,10,29450,2,3950,15.49,3927375,1550078,10871991,3927375,15.49,253.37,36.12,36.12,109955371625,34.34,34.34,109955371625 +동방선기,099410,11,6100,2,350,6.09,4645837,17891926,14000000,4645837,6.09,25.97,33.18,33.18,28176071285,32.99,32.99,28176071285 +일승,333430,12,8360,2,330,4.11,9449178,26298882,30726747,9449178,4.11,35.93,30.75,30.75,78678918175,30.63,30.63,78678918175 +HJ중공업,097230,13,32950,2,5700,20.92,25888921,15633146,83274281,25888921,20.92,165.60,31.09,31.09,808986894100,29.48,29.48,808986894100 +텔콘RF제약,200230,14,1634,2,127,8.43,6388505,1168205,22847543,6388505,8.43,546.87,27.96,27.96,10544386060,28.24,28.24,10544386060 +윈팩,097800,15,555,2,87,18.59,26939558,303294,116450229,26939558,18.59,8882.33,23.13,23.13,15683495003,24.27,24.27,15683495003 +티엘비,356860,16,37800,2,4600,13.86,2389371,1427908,9832630,2389371,13.86,167.33,24.30,24.30,88174190025,23.72,23.72,88174190025 +하이스틸,071090,17,4785,2,330,7.41,4449976,2595009,20191471,4449976,7.41,171.48,22.04,22.04,21590045669,22.35,22.35,21590045669 +케이엔알시스템,199430,18,14110,2,290,2.10,2305451,3202587,10877713,2305451,2.10,71.99,21.19,21.19,33685613240,21.95,21.95,33685613240 +SGA,049470,19,3735,2,555,17.45,12789012,4594033,58862249,12789012,17.45,278.38,21.73,21.73,47737433672,21.71,21.71,47737433672 +RISE 코리아밸류업위클리고정커버드콜,0094M0,20,10440,2,165,1.61,215078,84463,1000000,215078,1.61,254.64,21.51,21.51,2233927766,21.40,21.40,2233927766 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10620,2,200,1.92,212887,300509,1000000,212887,1.92,70.84,21.29,21.29,2252832793,21.21,21.21,2252832793 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6795,5,-270,-3.82,606257,441468,3000000,606257,-3.82,137.33,20.21,20.21,4180070262,20.51,20.51,4180070262 +대한광통신,010170,23,1604,2,335,26.40,27149915,4077724,122605139,27149915,26.40,665.81,22.14,22.14,40289095180,20.49,20.49,40289095180 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,33880,5,-75,-0.22,201969,127363,1000000,201969,-0.22,158.58,20.20,20.20,6873725922,20.29,20.29,6873725922 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10460,2,205,2.00,219032,409686,1100000,219032,2.00,53.46,19.91,19.91,2274267120,19.77,19.77,2274267120 +셀루메드,049180,26,820,2,18,2.24,9723555,5013668,54957063,9723555,2.24,193.94,17.69,17.69,8761042312,19.44,19.44,8761042312 +WON K-글로벌수급상위,0088N0,27,9960,2,210,2.15,262163,238973,1350000,262163,2.15,109.70,19.42,19.42,2600416620,19.34,19.34,2600416620 +KODEX 200선물인버스2X,252670,28,1200,5,-44,-3.54,244138887,315195200,1277500000,244138887,-3.54,77.46,19.11,19.11,295743882948,19.29,19.29,295743882948 +금강철강,053260,29,5110,2,675,15.22,3617568,6148978,18720000,3617568,15.22,58.83,19.32,19.32,18115402325,18.94,18.94,18115402325 +다날,064260,30,8880,2,380,4.47,12846562,6912765,68949040,12846562,4.47,185.84,18.63,18.63,115068372115,18.79,18.79,115068372115 diff --git a/top30/20250910/top30-atvtr-20250910-115002.csv b/top30/20250910/top30-atvtr-20250910-115002.csv new file mode 100644 index 000000000000..9c0eb6c34ea6 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3945,2,720,22.33,9725269,41237,11953825,9725269,22.33,9999.99,81.36,81.36,38146670594,80.89,80.89,38146670594 +삼영엠텍,054540,2,14990,2,2730,22.27,8354349,1439228,13000000,8354349,22.27,580.47,64.26,64.26,121059347815,62.12,62.12,121059347815 +코닉오토메이션,391710,3,2990,2,280,10.33,22875791,3326948,42065086,22875791,10.33,687.59,54.38,54.38,70950038566,56.41,56.41,70950038566 +코아스,071950,4,8280,2,410,5.21,1394057,1345857,3290720,1394057,5.21,103.58,42.36,42.36,12295628935,45.13,45.13,12295628935 +SOL 의료기기소부장Fn,464610,5,12035,5,-205,-1.67,652843,532470,1500000,652843,-1.67,122.61,43.52,43.52,7902296807,43.77,43.77,7902296807 +클로봇,466100,6,26150,2,350,1.36,10144854,23495208,24764639,10144854,1.36,43.18,40.97,40.97,261220169950,40.34,40.34,261220169950 +프로티나,468530,7,29050,2,3550,13.92,4386187,1550078,10871991,4386187,13.92,282.97,40.34,40.34,123479293850,39.10,39.10,123479293850 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10960,2,660,6.41,1114532,1605244,3000000,1114532,6.41,69.43,37.15,37.15,12213534004,37.15,37.15,12213534004 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +휴림로봇,090710,10,3020,2,340,12.69,43128014,2836297,119457197,43128014,12.69,1520.57,36.10,36.10,128339188924,35.57,35.57,128339188924 +동방선기,099410,11,6130,2,380,6.61,4693849,17891926,14000000,4693849,6.61,26.23,33.53,33.53,28469157070,33.17,33.17,28469157070 +일승,333430,12,8420,2,390,4.86,9520530,26298882,30726747,9520530,4.86,36.20,30.98,30.98,79277892415,30.64,30.64,79277892415 +HJ중공업,097230,13,32950,2,5700,20.92,26311489,15633146,83274281,26311489,20.92,168.31,31.60,31.60,822971259575,29.99,29.99,822971259575 +텔콘RF제약,200230,14,1629,2,122,8.10,6421348,1168205,22847543,6421348,8.10,549.68,28.11,28.11,10597733915,28.47,28.47,10597733915 +윈팩,097800,15,552,2,84,17.95,27447393,303294,116450229,27447393,17.95,9049.76,23.57,23.57,15965859215,24.84,24.84,15965859215 +티엘비,356860,16,37850,2,4650,14.01,2403038,1427908,9832630,2403038,14.01,168.29,24.44,24.44,88690455725,23.83,23.83,88690455725 +하이스틸,071090,17,4785,2,330,7.41,4489708,2595009,20191471,4489708,7.41,173.01,22.24,22.24,21780284159,22.54,22.54,21780284159 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10600,2,180,1.73,221441,300509,1000000,221441,1.73,73.69,22.14,22.14,2343588323,22.11,22.11,2343588323 +케이엔알시스템,199430,19,14130,2,310,2.24,2315289,3202587,10877713,2315289,2.24,72.29,21.28,21.28,33824473270,22.01,22.01,33824473270 +SGA,049470,20,3775,2,595,18.71,13023483,4594033,58862249,13023483,18.71,283.49,22.13,22.13,48612240692,21.88,21.88,48612240692 +RISE 코리아밸류업위클리고정커버드콜,0094M0,21,10450,2,175,1.70,215930,84463,1000000,215930,1.70,255.65,21.59,21.59,2242833081,21.46,21.46,2242833081 +대한광통신,010170,22,1618,2,349,27.50,28399850,4077724,122605139,28399850,27.50,696.46,23.16,23.16,42301510037,21.32,21.32,42301510037 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,6800,5,-265,-3.75,623657,441468,3000000,623657,-3.75,141.27,20.79,20.79,4298390262,21.07,21.07,4298390262 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,33880,5,-75,-0.22,201969,127363,1000000,201969,-0.22,158.58,20.20,20.20,6873725922,20.29,20.29,6873725922 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10455,2,200,1.95,220574,409686,1100000,220574,1.95,53.84,20.05,20.05,2290388875,19.92,19.92,2290388875 +WON K-글로벌수급상위,0088N0,26,9935,2,185,1.90,267286,238973,1350000,267286,1.90,111.85,19.80,19.80,2651374705,19.77,19.77,2651374705 +금강철강,053260,27,5090,2,655,14.77,3738727,6148978,18720000,3738727,14.77,60.80,19.97,19.97,18728834300,19.66,19.66,18728834300 +KODEX 200선물인버스2X,252670,28,1199,5,-45,-3.62,248259861,315195200,1277500000,248259861,-3.62,78.76,19.43,19.43,300686284112,19.63,19.63,300686284112 +셀루메드,049180,29,825,2,23,2.87,9806572,5013668,54957063,9806572,2.87,195.60,17.84,17.84,8829003550,19.47,19.47,8829003550 +다날,064260,30,8880,2,380,4.47,13079535,6912765,68949040,13079535,4.47,189.21,18.97,18.97,117135349740,19.13,19.13,117135349740 diff --git a/top30/20250910/top30-atvtr-20250910-120002.csv b/top30/20250910/top30-atvtr-20250910-120002.csv new file mode 100644 index 000000000000..9b6096f7e6ab --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3915,2,690,21.40,9809202,41237,11953825,9809202,21.40,9999.99,82.06,82.06,38477240683,82.22,82.22,38477240683 +삼영엠텍,054540,2,14660,2,2400,19.58,8545357,1439228,13000000,8545357,19.58,593.75,65.73,65.73,123883062825,65.00,65.00,123883062825 +코닉오토메이션,391710,3,2985,2,275,10.15,22948822,3326948,42065086,22948822,10.15,689.79,54.56,54.56,71168367123,56.68,56.68,71168367123 +코아스,071950,4,8350,2,480,6.10,1412704,1345857,3290720,1412704,6.10,104.97,42.93,42.93,12451947525,45.32,45.32,12451947525 +SOL 의료기기소부장Fn,464610,5,12055,5,-185,-1.51,669970,532470,1500000,669970,-1.51,125.82,44.66,44.66,8108503367,44.84,44.84,8108503367 +클로봇,466100,6,25950,2,150,0.58,10246636,23495208,24764639,10246636,0.58,43.61,41.38,41.38,263872744425,41.06,41.06,263872744425 +프로티나,468530,7,29500,2,4000,15.69,4510799,1550078,10871991,4510799,15.69,291.00,41.49,41.49,127139739625,39.64,39.64,127139739625 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10950,2,650,6.31,1134950,1605244,3000000,1134950,6.31,70.70,37.83,37.83,12437184701,37.86,37.86,12437184701 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +휴림로봇,090710,10,2995,2,315,11.75,43444770,2836297,119457197,43444770,11.75,1531.74,36.37,36.37,129292300279,36.14,36.14,129292300279 +동방선기,099410,11,6120,2,370,6.43,4730509,17891926,14000000,4730509,6.43,26.44,33.79,33.79,28692860210,33.49,33.49,28692860210 +일승,333430,12,8450,2,420,5.23,9612975,26298882,30726747,9612975,5.23,36.55,31.29,31.29,80057882225,30.83,30.83,80057882225 +HJ중공업,097230,13,32800,2,5550,20.37,26553493,15633146,83274281,26553493,20.37,169.85,31.89,31.89,830941548925,30.42,30.42,830941548925 +텔콘RF제약,200230,14,1620,2,113,7.50,6461923,1168205,22847543,6461923,7.50,553.15,28.28,28.28,10663490955,28.81,28.81,10663490955 +베셀,177350,15,1746,2,316,22.10,5580548,1773057,19653767,5580548,22.10,314.74,28.39,28.39,8935201776,26.04,26.04,8935201776 +윈팩,097800,16,544,2,76,16.24,28095467,303294,116450229,28095467,16.24,9263.44,24.13,24.13,16319305605,25.76,25.76,16319305605 +티엘비,356860,17,37950,2,4750,14.31,2428502,1427908,9832630,2428502,14.31,170.07,24.70,24.70,89655039300,24.03,24.03,89655039300 +SGA,049470,18,3680,2,500,15.72,13302983,4594033,58862249,13302983,15.72,289.57,22.60,22.60,49644792484,22.92,22.92,49644792484 +하이스틸,071090,19,4785,2,330,7.41,4529623,2595009,20191471,4529623,7.41,174.55,22.43,22.43,21971145225,22.74,22.74,21971145225 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10600,2,180,1.73,224844,300509,1000000,224844,1.73,74.82,22.48,22.48,2379660223,22.45,22.45,2379660223 +대한광통신,010170,21,1596,2,327,25.77,29192205,4077724,122605139,29192205,25.77,715.89,23.81,23.81,43572255080,22.27,22.27,43572255080 +케이엔알시스템,199430,22,14070,2,250,1.81,2321385,3202587,10877713,2321385,1.81,72.48,21.34,21.34,33910411700,22.16,22.16,33910411700 +RISE 코리아밸류업위클리고정커버드콜,0094M0,23,10450,2,175,1.70,216800,84463,1000000,216800,1.70,256.68,21.68,21.68,2251927631,21.55,21.55,2251927631 +금강철강,053260,24,5140,2,705,15.90,4057261,6148978,18720000,4057261,15.90,65.98,21.67,21.67,20379590075,21.18,21.18,20379590075 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,6805,5,-260,-3.68,624501,441468,3000000,624501,-3.68,141.46,20.82,20.82,4304131062,21.08,21.08,4304131062 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10455,2,200,1.95,225252,409686,1100000,225252,1.95,54.98,20.48,20.48,2339286175,20.34,20.34,2339286175 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,33880,5,-75,-0.22,201969,127363,1000000,201969,-0.22,158.58,20.20,20.20,6873725922,20.29,20.29,6873725922 +WON K-글로벌수급상위,0088N0,28,9965,2,215,2.21,271561,238973,1350000,271561,2.21,113.64,20.12,20.12,2693957395,20.03,20.03,2693957395 +ACE BYD밸류체인액티브,0079X0,29,12440,2,215,1.76,430490,780867,2150000,430490,1.76,55.13,20.02,20.02,5328591769,19.92,19.92,5328591769 +KODEX 200선물인버스2X,252670,30,1199,5,-45,-3.62,250065730,315195200,1277500000,250065730,-3.62,79.34,19.57,19.57,302852087461,19.77,19.77,302852087461 diff --git a/top30/20250910/top30-atvtr-20250910-121001.csv b/top30/20250910/top30-atvtr-20250910-121001.csv new file mode 100644 index 000000000000..7969742e3342 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3920,2,695,21.55,9877691,41237,11953825,9877691,21.55,9999.99,82.63,82.63,38746283213,82.69,82.69,38746283213 +삼영엠텍,054540,2,14640,2,2380,19.41,8669664,1439228,13000000,8669664,19.41,602.38,66.69,66.69,125695962875,66.04,66.04,125695962875 +코닉오토메이션,391710,3,2970,2,260,9.59,23063034,3326948,42065086,23063034,9.59,693.22,54.83,54.83,71508097743,57.24,57.24,71508097743 +SOL 의료기기소부장Fn,464610,4,12055,5,-185,-1.51,708412,532470,1500000,708412,-1.51,133.04,47.23,47.23,8571467847,47.40,47.40,8571467847 +코아스,071950,5,8420,2,550,6.99,1423999,1345857,3290720,1423999,6.99,105.81,43.27,43.27,12546948745,45.28,45.28,12546948745 +클로봇,466100,6,26300,2,500,1.94,10701622,23495208,24764639,10701622,1.94,45.55,43.21,43.21,275843425475,42.35,42.35,275843425475 +프로티나,468530,7,29150,2,3650,14.31,4718630,1550078,10871991,4718630,14.31,304.41,43.40,43.40,133274828000,42.05,42.05,133274828000 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10960,2,660,6.41,1151292,1605244,3000000,1151292,6.41,71.72,38.38,38.38,12616258428,38.37,38.37,12616258428 +베셀,177350,9,1718,2,288,20.14,7869942,1773057,19653767,7869942,20.14,443.86,40.04,40.04,12951984369,38.36,38.36,12951984369 +휴림로봇,090710,10,2975,2,295,11.01,43960982,2836297,119457197,43960982,11.01,1549.94,36.80,36.80,130836063677,36.82,36.82,130836063677 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +동방선기,099410,12,6090,2,340,5.91,4760954,17891926,14000000,4760954,5.91,26.61,34.01,34.01,28878321985,33.87,33.87,28878321985 +일승,333430,13,8460,2,430,5.35,9722967,26298882,30726747,9722967,5.35,36.97,31.64,31.64,80986072675,31.15,31.15,80986072675 +HJ중공업,097230,14,32800,2,5550,20.37,27038747,15633146,83274281,27038747,20.37,172.96,32.47,32.47,846779207100,31.00,31.00,846779207100 +텔콘RF제약,200230,15,1619,2,112,7.43,6510212,1168205,22847543,6510212,7.43,557.28,28.49,28.49,10741736448,29.04,29.04,10741736448 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10455,2,200,1.95,306354,409686,1100000,306354,1.95,74.78,27.85,27.85,3186853090,27.71,27.71,3186853090 +윈팩,097800,17,559,2,91,19.44,28517454,303294,116450229,28517454,19.44,9402.58,24.49,24.49,16552242473,25.43,25.43,16552242473 +티엘비,356860,18,38000,2,4800,14.46,2556721,1427908,9832630,2556721,14.46,179.05,26.00,26.00,94557611825,25.31,25.31,94557611825 +금강철강,053260,19,5410,2,975,21.98,4778341,6148978,18720000,4778341,21.98,77.71,25.53,25.53,24233580885,23.93,23.93,24233580885 +대한광통신,010170,20,1571,2,302,23.80,30063046,4077724,122605139,30063046,23.80,737.25,24.52,24.52,44958466260,23.34,23.34,44958466260 +하이스틸,071090,21,4785,2,330,7.41,4610041,2595009,20191471,4610041,7.41,177.65,22.83,22.83,22355768425,23.14,23.14,22355768425 +SGA,049470,22,3690,2,510,16.04,13439448,4594033,58862249,13439448,16.04,292.54,22.83,22.83,50145101065,23.09,23.09,50145101065 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10630,2,210,2.02,227432,300509,1000000,227432,2.02,75.68,22.74,22.74,2407089023,22.64,22.64,2407089023 +케이엔알시스템,199430,24,14060,2,240,1.74,2329226,3202587,10877713,2329226,1.74,72.73,21.41,21.41,34020760670,22.24,22.24,34020760670 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,6795,5,-270,-3.82,642531,441468,3000000,642531,-3.82,145.54,21.42,21.42,4426480072,21.71,21.71,4426480072 +RISE 코리아밸류업위클리고정커버드콜,0094M0,26,10450,2,175,1.70,216860,84463,1000000,216860,1.70,256.75,21.69,21.69,2252554631,21.56,21.56,2252554631 +ACE BYD밸류체인액티브,0079X0,27,12475,2,250,2.04,447507,780867,2150000,447507,2.04,57.31,20.81,20.81,5540491914,20.66,20.66,5540491914 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,33880,5,-75,-0.22,201969,127363,1000000,201969,-0.22,158.58,20.20,20.20,6873725922,20.29,20.29,6873725922 +WON K-글로벌수급상위,0088N0,29,9970,2,220,2.26,273388,238973,1350000,273388,2.26,114.40,20.25,20.25,2712156385,20.15,20.15,2712156385 +KODEX 200선물인버스2X,252670,30,1199,5,-45,-3.62,254789213,315195200,1277500000,254789213,-3.62,80.84,19.94,19.94,308511859376,20.14,20.14,308511859376 diff --git a/top30/20250910/top30-atvtr-20250910-122001.csv b/top30/20250910/top30-atvtr-20250910-122001.csv new file mode 100644 index 000000000000..1a5b8c00ebbb --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3890,2,665,20.62,9929514,41237,11953825,9929514,20.62,9999.99,83.07,83.07,38948395716,83.76,83.76,38948395716 +삼영엠텍,054540,2,14600,2,2340,19.09,8709726,1439228,13000000,8709726,19.09,605.17,67.00,67.00,126282543695,66.53,66.53,126282543695 +코닉오토메이션,391710,3,2955,2,245,9.04,23147376,3326948,42065086,23147376,9.04,695.75,55.03,55.03,71757648043,57.73,57.73,71757648043 +SOL 의료기기소부장Fn,464610,4,12055,5,-185,-1.51,736876,532470,1500000,736876,-1.51,138.39,49.13,49.13,8914279002,49.30,49.30,8914279002 +코아스,071950,5,8430,2,560,7.12,1435497,1345857,3290720,1435497,7.12,106.66,43.62,43.62,12643068145,45.58,45.58,12643068145 +클로봇,466100,6,26350,2,550,2.13,11014211,23495208,24764639,11014211,2.13,46.88,44.48,44.48,284097602225,43.54,43.54,284097602225 +베셀,177350,7,1710,2,280,19.58,8729114,1773057,19653767,8729114,19.58,492.32,44.41,44.41,14435672779,42.95,42.95,14435672779 +프로티나,468530,8,29250,2,3750,14.71,4818192,1550078,10871991,4818192,14.71,310.84,44.32,44.32,136175927225,42.82,42.82,136175927225 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1170441,1605244,3000000,1170441,6.46,72.91,39.01,39.01,12826183666,38.99,38.99,12826183666 +휴림로봇,090710,10,3000,2,320,11.94,44460212,2836297,119457197,44460212,11.94,1567.54,37.22,37.22,132330262893,36.93,36.93,132330262893 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +동방선기,099410,12,6070,2,320,5.57,4791793,17891926,14000000,4791793,5.57,26.78,34.23,34.23,29066036920,34.20,34.20,29066036920 +일승,333430,13,8430,2,400,4.98,9826077,26298882,30726747,9826077,4.98,37.36,31.98,31.98,81860116360,31.60,31.60,81860116360 +HJ중공업,097230,14,32500,2,5250,19.27,27291235,15633146,83274281,27291235,19.27,174.57,32.77,32.77,855021114825,31.59,31.59,855021114825 +텔콘RF제약,200230,15,1609,2,102,6.77,6570044,1168205,22847543,6570044,6.77,562.41,28.76,28.76,10838104012,29.48,29.48,10838104012 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10455,2,200,1.95,309581,409686,1100000,309581,1.95,75.57,28.14,28.14,3220591902,28.00,28.00,3220591902 +금강철강,053260,17,5210,2,775,17.47,5215291,6148978,18720000,5215291,17.47,84.82,27.86,27.86,26547983480,27.22,27.22,26547983480 +티엘비,356860,18,38200,2,5000,15.06,2646352,1427908,9832630,2646352,15.06,185.33,26.91,26.91,98000681600,26.09,26.09,98000681600 +윈팩,097800,19,562,2,94,20.09,29062512,303294,116450229,29062512,20.09,9582.29,24.96,24.96,16858903429,25.76,25.76,16858903429 +SGA,049470,20,3645,2,465,14.62,13699000,4594033,58862249,13699000,14.62,298.19,23.27,23.27,51095473751,23.81,23.81,51095473751 +하이스틸,071090,21,4755,2,300,6.73,4712504,2595009,20191471,4712504,6.73,181.60,23.34,23.34,22843081295,23.79,23.79,22843081295 +대한광통신,010170,22,1593,2,324,25.53,30706165,4077724,122605139,30706165,25.53,753.02,25.04,25.04,45977937312,23.54,23.54,45977937312 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10640,2,220,2.11,227555,300509,1000000,227555,2.11,75.72,22.76,22.76,2408397668,22.64,22.64,2408397668 +케이엔알시스템,199430,24,14140,2,320,2.32,2334710,3202587,10877713,2334710,2.32,72.90,21.46,21.46,34098009785,22.17,22.17,34098009785 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,6795,5,-270,-3.82,655001,441468,3000000,655001,-3.82,148.37,21.83,21.83,4511213222,22.13,22.13,4511213222 +RISE 코리아밸류업위클리고정커버드콜,0094M0,26,10455,2,180,1.75,216944,84463,1000000,216944,1.75,256.85,21.69,21.69,2253432996,21.55,21.55,2253432996 +ACE BYD밸류체인액티브,0079X0,27,12515,2,290,2.37,466146,780867,2150000,466146,2.37,59.70,21.68,21.68,5773386074,21.46,21.46,5773386074 +KODEX 200선물인버스2X,252670,28,1200,5,-44,-3.54,261634234,315195200,1277500000,261634234,-3.54,83.01,20.48,20.48,316711210413,20.66,20.66,316711210413 +WON K-글로벌수급상위,0088N0,29,9970,2,220,2.26,275290,238973,1350000,275290,2.26,115.20,20.39,20.39,2731122065,20.29,20.29,2731122065 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,33880,5,-75,-0.22,201969,127363,1000000,201969,-0.22,158.58,20.20,20.20,6873725922,20.29,20.29,6873725922 diff --git a/top30/20250910/top30-atvtr-20250910-123001.csv b/top30/20250910/top30-atvtr-20250910-123001.csv new file mode 100644 index 000000000000..cdfa33bc3188 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3885,2,660,20.47,9980326,41237,11953825,9980326,20.47,9999.99,83.49,83.49,39145522711,84.29,84.29,39145522711 +삼영엠텍,054540,2,14470,2,2210,18.03,8916875,1439228,13000000,8916875,18.03,619.56,68.59,68.59,129270685605,68.72,68.72,129270685605 +코닉오토메이션,391710,3,2990,2,280,10.33,23271944,3326948,42065086,23271944,10.33,699.50,55.32,55.32,72129401592,57.35,57.35,72129401592 +SOL 의료기기소부장Fn,464610,4,12050,5,-190,-1.55,748068,532470,1500000,748068,-1.55,140.49,49.87,49.87,9049123457,50.06,50.06,9049123457 +코아스,071950,5,8280,2,410,5.21,1441873,1345857,3290720,1441873,5.21,107.13,43.82,43.82,12696270905,46.60,46.60,12696270905 +베셀,177350,6,1719,2,289,20.21,9346378,1773057,19653767,9346378,20.21,527.13,47.56,47.56,15498896490,45.88,45.88,15498896490 +클로봇,466100,7,26150,2,350,1.36,11155715,23495208,24764639,11155715,1.36,47.48,45.05,45.05,287810626000,44.44,44.44,287810626000 +프로티나,468530,8,29600,2,4100,16.08,4878083,1550078,10871991,4878083,16.08,314.70,44.87,44.87,137939031975,42.86,42.86,137939031975 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1206520,1605244,3000000,1206520,6.46,75.16,40.22,40.22,13221884206,40.19,40.19,13221884206 +휴림로봇,090710,10,3015,2,335,12.50,45017534,2836297,119457197,45017534,12.50,1587.19,37.69,37.69,134000147700,37.21,37.21,134000147700 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19120,5,-90,-0.47,368553,114678,1000000,368553,-0.47,321.38,36.86,36.86,7013947320,36.68,36.68,7013947320 +동방선기,099410,12,6080,2,330,5.74,4833690,17891926,14000000,4833690,5.74,27.02,34.53,34.53,29319288130,34.44,34.44,29319288130 +HJ중공업,097230,13,32800,2,5550,20.37,27808337,15633146,83274281,27808337,20.37,177.88,33.39,33.39,871790590575,31.92,31.92,871790590575 +일승,333430,14,8460,2,430,5.35,9902142,26298882,30726747,9902142,5.35,37.65,32.23,32.23,82501378760,31.74,31.74,82501378760 +텔콘RF제약,200230,15,1606,2,99,6.57,6616404,1168205,22847543,6616404,6.57,566.37,28.96,28.96,10912651994,29.74,29.74,10912651994 +금강철강,053260,16,5210,2,775,17.47,5408917,6148978,18720000,5408917,17.47,87.96,28.89,28.89,27559462170,28.26,28.26,27559462170 +아이비젼웍스,469750,17,1495,2,154,11.48,9711970,1820211,33936481,9711970,11.48,533.56,28.62,28.62,14303576250,28.19,28.19,14303576250 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10465,2,210,2.05,310661,409686,1100000,310661,2.05,75.83,28.24,28.24,3231890009,28.08,28.08,3231890009 +티엘비,356860,19,38050,2,4850,14.61,2688139,1427908,9832630,2688139,14.61,188.26,27.34,27.34,99596384875,26.62,26.62,99596384875 +윈팩,097800,20,558,2,90,19.23,29361758,303294,116450229,29361758,19.23,9680.96,25.21,25.21,17025127689,26.20,26.20,17025127689 +SGA,049470,21,3610,2,430,13.52,13820984,4594033,58862249,13820984,13.52,300.85,23.48,23.48,51539676844,24.25,24.25,51539676844 +대한광통신,010170,22,1586,2,317,24.98,31392165,4077724,122605139,31392165,24.98,769.85,25.60,25.60,47074707474,24.21,24.21,47074707474 +하이스틸,071090,23,4800,2,345,7.74,4753411,2595009,20191471,4753411,7.74,183.18,23.54,23.54,23038259160,23.77,23.77,23038259160 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10650,2,230,2.21,229021,300509,1000000,229021,2.21,76.21,22.90,22.90,2424010563,22.76,22.76,2424010563 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,6775,5,-290,-4.10,666029,441468,3000000,666029,-4.10,150.87,22.20,22.20,4586039222,22.56,22.56,4586039222 +케이엔알시스템,199430,26,14080,2,260,1.88,2343135,3202587,10877713,2343135,1.88,73.16,21.54,21.54,34216690175,22.34,22.34,34216690175 +ACE BYD밸류체인액티브,0079X0,27,12500,2,275,2.25,479967,780867,2150000,479967,2.25,61.47,22.32,22.32,5946381924,22.13,22.13,5946381924 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10450,2,175,1.70,218108,84463,1000000,218108,1.70,258.23,21.81,21.81,2265596796,21.68,21.68,2265596796 +KODEX 200선물인버스2X,252670,29,1196,5,-48,-3.86,269928709,315195200,1277500000,269928709,-3.86,85.64,21.13,21.13,326636471621,21.38,21.38,326636471621 +KODEX AI전력핵심설비,487240,30,17370,2,1145,7.06,5663295,1832762,26800000,5663295,7.06,309.00,21.13,21.13,96186649870,20.66,20.66,96186649870 diff --git a/top30/20250910/top30-atvtr-20250910-124001.csv b/top30/20250910/top30-atvtr-20250910-124001.csv new file mode 100644 index 000000000000..51f9d6be6b7f --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3870,2,645,20.00,10016373,41237,11953825,10016373,20.00,9999.99,83.79,83.79,39285428741,84.92,84.92,39285428741 +삼영엠텍,054540,2,14780,2,2520,20.55,9090253,1439228,13000000,9090253,20.55,631.61,69.93,69.93,131800647160,68.60,68.60,131800647160 +코닉오토메이션,391710,3,2990,2,280,10.33,23332138,3326948,42065086,23332138,10.33,701.31,55.47,55.47,72308755023,57.49,57.49,72308755023 +SOL 의료기기소부장Fn,464610,4,12050,5,-190,-1.55,783895,532470,1500000,783895,-1.55,147.22,52.26,52.26,9480578722,52.45,52.45,9480578722 +베셀,177350,5,1682,2,252,17.62,9836503,1773057,19653767,9836503,17.62,554.78,50.05,50.05,16336376427,49.42,49.42,16336376427 +코아스,071950,6,8310,2,440,5.59,1444540,1345857,3290720,1444540,5.59,107.33,43.90,43.90,12718444325,46.51,46.51,12718444325 +클로봇,466100,7,26100,2,300,1.16,11304248,23495208,24764639,11304248,1.16,48.11,45.65,45.65,291685127675,45.13,45.13,291685127675 +프로티나,468530,8,29500,2,4000,15.69,4935601,1550078,10871991,4935601,15.69,318.41,45.40,45.40,139628649775,43.54,43.54,139628649775 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10962,2,662,6.43,1239826,1605244,3000000,1239826,6.43,77.24,41.33,41.33,13587097114,41.32,41.32,13587097114 +휴림로봇,090710,10,3025,2,345,12.87,45809833,2836297,119457197,45809833,12.87,1615.13,38.35,38.35,136401673395,37.75,37.75,136401673395 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19120,5,-90,-0.47,368553,114678,1000000,368553,-0.47,321.38,36.86,36.86,7013947320,36.68,36.68,7013947320 +동방선기,099410,12,6090,2,340,5.91,4863027,17891926,14000000,4863027,5.91,27.18,34.74,34.74,29497834750,34.60,34.60,29497834750 +아이비젼웍스,469750,13,1460,2,119,8.87,11133130,1820211,33936481,11133130,8.87,611.64,32.81,32.81,16400106292,33.10,33.10,16400106292 +일승,333430,14,8520,2,490,6.10,10148058,26298882,30726747,10148058,6.10,38.59,33.03,33.03,84598229475,32.32,32.32,84598229475 +HJ중공업,097230,15,33200,2,5950,21.83,28408306,15633146,83274281,28408306,21.83,181.72,34.11,34.11,891626954275,32.25,32.25,891626954275 +텔콘RF제약,200230,16,1608,2,101,6.70,6652403,1168205,22847543,6652403,6.70,569.46,29.12,29.12,10970416523,29.86,29.86,10970416523 +금강철강,053260,17,5120,2,685,15.45,5598506,6148978,18720000,5598506,15.45,91.05,29.91,29.91,28529476920,29.77,29.77,28529476920 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10470,2,215,2.10,314454,409686,1100000,314454,2.10,76.75,28.59,28.59,3271609409,28.41,28.41,3271609409 +티엘비,356860,19,37900,2,4700,14.16,2709107,1427908,9832630,2709107,14.16,189.73,27.55,27.55,100392716275,26.94,26.94,100392716275 +윈팩,097800,20,553,2,85,18.16,29504025,303294,116450229,29504025,18.16,9727.86,25.34,25.34,17103927411,26.56,26.56,17103927411 +대한광통신,010170,21,1591,2,322,25.37,31785797,4077724,122605139,31785797,25.37,779.50,25.93,25.93,47699880509,24.45,24.45,47699880509 +SGA,049470,22,3635,2,455,14.31,13950274,4594033,58862249,13950274,14.31,303.66,23.70,23.70,52008266749,24.31,24.31,52008266749 +하이스틸,071090,23,4785,2,330,7.41,4810161,2595009,20191471,4810161,7.41,185.36,23.82,23.82,23309287586,24.13,24.13,23309287586 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10655,2,235,2.26,240272,300509,1000000,240272,2.26,79.96,24.03,24.03,2543874808,23.87,23.87,2543874808 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,6790,5,-275,-3.89,680166,441468,3000000,680166,-3.89,154.07,22.67,22.67,4681934357,22.98,22.98,4681934357 +ACE BYD밸류체인액티브,0079X0,26,12475,2,250,2.04,494178,780867,2150000,494178,2.04,63.29,22.99,22.99,6123781709,22.83,22.83,6123781709 +케이엔알시스템,199430,27,14130,2,310,2.24,2354727,3202587,10877713,2354727,2.24,73.53,21.65,21.65,34379919440,22.37,22.37,34379919440 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10460,2,185,1.80,218159,84463,1000000,218159,1.80,258.29,21.82,21.82,2266130161,21.66,21.66,2266130161 +KODEX 200선물인버스2X,252670,29,1198,5,-46,-3.70,272126265,315195200,1277500000,272126265,-3.70,86.34,21.30,21.30,329265077784,21.51,21.51,329265077784 +KODEX AI전력핵심설비,487240,30,17375,2,1150,7.09,5744222,1832762,26800000,5744222,7.09,313.42,21.43,21.43,97593141165,20.96,20.96,97593141165 diff --git a/top30/20250910/top30-atvtr-20250910-125001.csv b/top30/20250910/top30-atvtr-20250910-125001.csv new file mode 100644 index 000000000000..b052ac830e59 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3815,2,590,18.29,10160855,41237,11953825,10160855,18.29,9999.99,85.00,85.00,39838401807,87.36,87.36,39838401807 +삼영엠텍,054540,2,14780,2,2520,20.55,9230173,1439228,13000000,9230173,20.55,641.33,71.00,71.00,133870023370,69.67,69.67,133870023370 +코닉오토메이션,391710,3,2980,2,270,9.96,23394487,3326948,42065086,23394487,9.96,703.18,55.61,55.61,72495176568,57.83,57.83,72495176568 +SOL 의료기기소부장Fn,464610,4,12050,5,-190,-1.55,804924,532470,1500000,804924,-1.55,151.17,53.66,53.66,9733894462,53.85,53.85,9733894462 +베셀,177350,5,1693,2,263,18.39,10378987,1773057,19653767,10378987,18.39,585.37,52.81,52.81,17251702415,51.85,51.85,17251702415 +코아스,071950,6,8290,2,420,5.34,1451618,1345857,3290720,1451618,5.34,107.86,44.11,44.11,12777187535,46.84,46.84,12777187535 +클로봇,466100,7,26150,2,350,1.36,11359532,23495208,24764639,11359532,1.36,48.35,45.87,45.87,293130190025,45.26,45.26,293130190025 +프로티나,468530,8,29450,2,3950,15.49,4985168,1550078,10871991,4985168,15.49,321.61,45.85,45.85,141090514675,44.07,44.07,141090514675 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1317052,1605244,3000000,1317052,6.46,82.05,43.90,43.90,14433620402,43.88,43.88,14433620402 +휴림로봇,090710,10,2995,2,315,11.75,46297053,2836297,119457197,46297053,11.75,1632.31,38.76,38.76,137865194060,38.53,38.53,137865194060 +아이비젼웍스,469750,11,1543,2,202,15.06,13367985,1820211,33936481,13367985,15.06,734.42,39.39,39.39,19738127359,37.69,37.69,19738127359 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,19120,5,-90,-0.47,368553,114678,1000000,368553,-0.47,321.38,36.86,36.86,7013947320,36.68,36.68,7013947320 +동방선기,099410,13,6070,2,320,5.57,4897856,17891926,14000000,4897856,5.57,27.37,34.98,34.98,29709367395,34.96,34.96,29709367395 +일승,333430,14,8540,2,510,6.35,10303146,26298882,30726747,10303146,6.35,39.18,33.53,33.53,85924948660,32.74,32.74,85924948660 +HJ중공업,097230,15,33250,2,6000,22.02,28837514,15633146,83274281,28837514,22.02,184.46,34.63,34.63,905905963775,32.72,32.72,905905963775 +금강철강,053260,16,5020,2,585,13.19,5714244,6148978,18720000,5714244,13.19,92.93,30.52,30.52,29116195755,30.98,30.98,29116195755 +텔콘RF제약,200230,17,1619,2,112,7.43,6687918,1168205,22847543,6687918,7.43,572.50,29.27,29.27,11027537525,29.81,29.81,11027537525 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10470,2,215,2.10,318542,409686,1100000,318542,2.10,77.75,28.96,28.96,3314402214,28.78,28.78,3314402214 +윈팩,097800,19,547,2,79,16.88,29981269,303294,116450229,29981269,16.88,9885.22,25.75,25.75,17366407665,27.26,27.26,17366407665 +티엘비,356860,20,37850,2,4650,14.01,2724965,1427908,9832630,2724965,14.01,190.84,27.71,27.71,100992676025,27.14,27.14,100992676025 +대한광통신,010170,21,1616,2,347,27.34,33283677,4077724,122605139,33283677,27.34,816.23,27.15,27.15,50120134229,25.30,25.30,50120134229 +하이스틸,071090,22,4760,2,305,6.85,4885610,2595009,20191471,4885610,6.85,188.27,24.20,24.20,23670034051,24.63,24.63,23670034051 +SGA,049470,23,3655,2,475,14.94,14088741,4594033,58862249,14088741,14.94,306.67,23.94,23.94,52514741888,24.41,24.41,52514741888 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10675,2,255,2.45,241671,300509,1000000,241671,2.45,80.42,24.17,24.17,2558798428,23.97,23.97,2558798428 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,6785,5,-280,-3.96,694559,441468,3000000,694559,-3.96,157.33,23.15,23.15,4779662502,23.48,23.48,4779662502 +ACE BYD밸류체인액티브,0079X0,26,12485,2,260,2.13,496638,780867,2150000,496638,2.13,63.60,23.10,23.10,6154484519,22.93,22.93,6154484519 +문배철강,008420,27,2490,2,175,7.56,4537724,4264079,20503505,4537724,7.56,106.42,22.13,22.13,11463900063,22.45,22.45,11463900063 +케이엔알시스템,199430,28,14130,2,310,2.24,2361621,3202587,10877713,2361621,2.24,73.74,21.71,21.71,34477181575,22.43,22.43,34477181575 +KODEX 200선물인버스2X,252670,29,1197,5,-47,-3.78,276278024,315195200,1277500000,276278024,-3.78,87.65,21.63,21.63,334233317507,21.86,21.86,334233317507 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10460,2,185,1.80,218166,84463,1000000,218166,1.80,258.30,21.82,21.82,2266203386,21.67,21.67,2266203386 diff --git a/top30/20250910/top30-atvtr-20250910-130001.csv b/top30/20250910/top30-atvtr-20250910-130001.csv new file mode 100644 index 000000000000..92e0b14a0f54 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3810,2,585,18.14,10305454,41237,11953825,10305454,18.14,9999.99,86.21,86.21,40387447116,88.68,88.68,40387447116 +삼영엠텍,054540,2,14720,2,2460,20.07,9298939,1439228,13000000,9298939,20.07,646.11,71.53,71.53,134884008165,70.49,70.49,134884008165 +코닉오토메이션,391710,3,2980,2,270,9.96,23425204,3326948,42065086,23425204,9.96,704.10,55.69,55.69,72586953427,57.91,57.91,72586953427 +베셀,177350,4,1658,2,228,15.94,10804677,1773057,19653767,10804677,15.94,609.38,54.98,54.98,17964114986,55.13,55.13,17964114986 +SOL 의료기기소부장Fn,464610,5,12085,5,-155,-1.27,808958,532470,1500000,808958,-1.27,151.93,53.93,53.93,9782514737,53.97,53.97,9782514737 +아이비젼웍스,469750,6,1533,2,192,14.32,17935994,1820211,33936481,17935994,14.32,985.38,52.85,52.85,26857375614,51.62,51.62,26857375614 +코아스,071950,7,8260,2,390,4.96,1464177,1345857,3290720,1464177,4.96,108.79,44.49,44.49,12880993405,47.39,47.39,12880993405 +클로봇,466100,8,26400,2,600,2.33,11543593,23495208,24764639,11543593,2.33,49.13,46.61,46.61,297954162500,45.57,45.57,297954162500 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1355328,1605244,3000000,1355328,6.46,84.43,45.18,45.18,14853254162,45.15,45.15,14853254162 +프로티나,468530,10,29350,2,3850,15.10,5028181,1550078,10871991,5028181,15.10,324.38,46.25,46.25,142355778675,44.61,44.61,142355778675 +휴림로봇,090710,11,2990,2,310,11.57,46786965,2836297,119457197,46786965,11.57,1649.58,39.17,39.17,139330914604,39.01,39.01,139330914604 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,19120,5,-90,-0.47,368553,114678,1000000,368553,-0.47,321.38,36.86,36.86,7013947320,36.68,36.68,7013947320 +동방선기,099410,13,6130,2,380,6.61,4922878,17891926,14000000,4922878,6.61,27.51,35.16,35.16,29861829605,34.80,34.80,29861829605 +일승,333430,14,9040,2,1010,12.58,11245092,26298882,30726747,11245092,12.58,42.76,36.60,36.60,94230344525,33.92,33.92,94230344525 +HJ중공업,097230,15,33300,2,6050,22.20,29159346,15633146,83274281,29159346,22.20,186.52,35.02,35.02,916621575050,33.05,33.05,916621575050 +금강철강,053260,16,4980,2,545,12.29,5824753,6148978,18720000,5824753,12.29,94.73,31.12,31.12,29669526140,31.83,31.83,29669526140 +텔콘RF제약,200230,17,1615,2,108,7.17,6710888,1168205,22847543,6710888,7.17,574.46,29.37,29.37,11064589258,29.99,29.99,11064589258 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10470,2,215,2.10,319828,409686,1100000,319828,2.10,78.07,29.08,29.08,3327860679,28.90,28.90,3327860679 +윈팩,097800,19,537,2,69,14.74,30733827,303294,116450229,30733827,14.74,9999.99,26.39,26.39,17774198209,28.42,28.42,17774198209 +티엘비,356860,20,37900,2,4700,14.16,2742598,1427908,9832630,2742598,14.16,192.07,27.89,27.89,101660819075,27.28,27.28,101660819075 +대한광통신,010170,21,1596,2,327,25.77,34080416,4077724,122605139,34080416,25.77,835.77,27.80,27.80,51398083109,26.27,26.27,51398083109 +문배철강,008420,22,2470,2,155,6.70,5034161,4264079,20503505,5034161,6.70,118.06,24.55,24.55,12706713764,25.09,25.09,12706713764 +하이스틸,071090,23,4750,2,295,6.62,4937540,2595009,20191471,4937540,6.62,190.27,24.45,24.45,23916594465,24.94,24.94,23916594465 +SGA,049470,24,3630,2,450,14.15,14168992,4594033,58862249,14168992,14.15,308.42,24.07,24.07,52806978571,24.71,24.71,52806978571 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10665,2,245,2.35,241705,300509,1000000,241705,2.35,80.43,24.17,24.17,2559161362,24.00,24.00,2559161362 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,6795,5,-270,-3.82,695099,441468,3000000,695099,-3.82,157.45,23.17,23.17,4783331802,23.46,23.46,4783331802 +ACE BYD밸류체인액티브,0079X0,27,12485,2,260,2.13,496688,780867,2150000,496688,2.13,63.61,23.10,23.10,6155108969,22.93,22.93,6155108969 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10455,2,180,1.75,229222,84463,1000000,229222,1.75,271.39,22.92,22.92,2381796468,22.78,22.78,2381796468 +케이엔알시스템,199430,29,14020,2,200,1.45,2379005,3202587,10877713,2379005,1.45,74.28,21.87,21.87,34721489490,22.77,22.77,34721489490 +KODEX 200선물인버스2X,252670,30,1197,5,-47,-3.78,278199917,315195200,1277500000,278199917,-3.78,88.26,21.78,21.78,336533804255,22.01,22.01,336533804255 diff --git a/top30/20250910/top30-atvtr-20250910-131001.csv b/top30/20250910/top30-atvtr-20250910-131001.csv new file mode 100644 index 000000000000..2e804c1bd2a9 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3835,2,610,18.91,10367756,41237,11953825,10367756,18.91,9999.99,86.73,86.73,40625464797,88.62,88.62,40625464797 +삼영엠텍,054540,2,14770,2,2510,20.47,9356975,1439228,13000000,9356975,20.47,650.14,71.98,71.98,135737319260,70.69,70.69,135737319260 +코닉오토메이션,391710,3,2960,2,250,9.23,23525394,3326948,42065086,23525394,9.23,707.12,55.93,55.93,72883695688,58.54,58.54,72883695688 +베셀,177350,4,1691,2,261,18.25,11680322,1773057,19653767,11680322,18.25,658.77,59.43,59.43,19448413396,58.52,58.52,19448413396 +아이비젼웍스,469750,5,1514,2,173,12.90,19412409,1820211,33936481,19412409,12.90,1066.49,57.20,57.20,29094603590,56.63,56.63,29094603590 +SOL 의료기기소부장Fn,464610,6,12075,5,-165,-1.35,809416,532470,1500000,809416,-1.35,152.01,53.96,53.96,9788045087,54.04,54.04,9788045087 +코아스,071950,7,8270,2,400,5.08,1472259,1345857,3290720,1472259,5.08,109.39,44.74,44.74,12947613745,47.58,47.58,12947613745 +클로봇,466100,8,26325,2,525,2.03,11779784,23495208,24764639,11779784,2.03,50.14,47.57,47.57,304196037725,46.66,46.66,304196037725 +프로티나,468530,9,29700,2,4200,16.47,5287154,1550078,10871991,5287154,16.47,341.09,48.63,48.63,150082549000,46.48,46.48,150082549000 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10962,2,662,6.43,1378425,1605244,3000000,1378425,6.43,85.87,45.95,45.95,15106505327,45.94,45.94,15106505327 +일승,333430,11,9280,2,1250,15.57,13918679,26298882,30726747,13918679,15.57,52.92,45.30,45.30,118987546310,41.73,41.73,118987546310 +휴림로봇,090710,12,3005,2,325,12.13,47061315,2836297,119457197,47061315,12.13,1659.25,39.40,39.40,140153716507,39.04,39.04,140153716507 +동방선기,099410,13,6150,2,400,6.96,5407327,17891926,14000000,5407327,6.96,30.22,38.62,38.62,32864553915,38.17,38.17,32864553915 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19120,5,-90,-0.47,368553,114678,1000000,368553,-0.47,321.38,36.86,36.86,7013947320,36.68,36.68,7013947320 +HJ중공업,097230,15,33350,2,6100,22.39,29499757,15633146,83274281,29499757,22.39,188.70,35.42,35.42,927970681375,33.41,33.41,927970681375 +금강철강,053260,16,4950,2,515,11.61,5926549,6148978,18720000,5926549,11.61,96.38,31.66,31.66,30174317010,32.56,32.56,30174317010 +텔콘RF제약,200230,17,1607,2,100,6.64,6745002,1168205,22847543,6745002,6.64,577.38,29.52,29.52,11119679772,30.29,30.29,11119679772 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10470,2,215,2.10,322655,409686,1100000,322655,2.10,78.76,29.33,29.33,3357458974,29.15,29.15,3357458974 +윈팩,097800,19,538,2,70,14.96,31075082,303294,116450229,31075082,14.96,9999.99,26.69,26.69,17958487482,28.66,28.66,17958487482 +티엘비,356860,20,37800,2,4600,13.86,2754848,1427908,9832630,2754848,13.86,192.93,28.02,28.02,102123763400,27.48,27.48,102123763400 +대한광통신,010170,21,1599,2,330,26.00,34586500,4077724,122605139,34586500,26.00,848.18,28.21,28.21,52207670124,26.63,26.63,52207670124 +문배철강,008420,22,2465,2,150,6.48,5244199,4264079,20503505,5244199,6.48,122.99,25.58,25.58,13222730744,26.16,26.16,13222730744 +SGA,049470,23,3560,2,380,11.95,14459450,4594033,58862249,14459450,11.95,314.74,24.56,24.56,53850792591,25.70,25.70,53850792591 +하이스틸,071090,24,4740,2,285,6.40,4987187,2595009,20191471,4987187,6.40,192.18,24.70,24.70,24151347110,25.23,25.23,24151347110 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10680,2,260,2.50,251911,300509,1000000,251911,2.50,83.83,25.19,25.19,2668186442,24.98,24.98,2668186442 +씨피시스템,413630,26,2675,2,80,3.08,8805408,38753620,36436626,8805408,3.08,22.72,24.17,24.17,23504092868,24.11,24.11,23504092868 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6790,5,-275,-3.89,696958,441468,3000000,696958,-3.89,157.87,23.23,23.23,4795951912,23.54,23.54,4795951912 +케이엔알시스템,199430,28,14010,2,190,1.37,2393354,3202587,10877713,2393354,1.37,74.73,22.00,22.00,34922853850,22.92,22.92,34922853850 +ACE BYD밸류체인액티브,0079X0,29,12500,2,275,2.25,496781,780867,2150000,496781,2.25,63.62,23.11,23.11,6156271884,22.91,22.91,6156271884 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10455,2,180,1.75,229249,84463,1000000,229249,1.75,271.42,22.92,22.92,2382078753,22.78,22.78,2382078753 diff --git a/top30/20250910/top30-atvtr-20250910-132001.csv b/top30/20250910/top30-atvtr-20250910-132001.csv new file mode 100644 index 000000000000..eff1b1276327 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3835,2,610,18.91,10458841,41237,11953825,10458841,18.91,9999.99,87.49,87.49,40974991592,89.38,89.38,40974991592 +삼영엠텍,054540,2,14720,2,2460,20.07,9398896,1439228,13000000,9398896,20.07,653.05,72.30,72.30,136354855130,71.26,71.26,136354855130 +아이비젼웍스,469750,3,1523,2,182,13.57,21443460,1820211,33936481,21443460,13.57,1178.08,63.19,63.19,32207532055,62.31,62.31,32207532055 +베셀,177350,4,1676,2,246,17.20,12016973,1773057,19653767,12016973,17.20,677.75,61.14,61.14,20015275951,60.76,60.76,20015275951 +코닉오토메이션,391710,5,2955,2,245,9.04,23570501,3326948,42065086,23570501,9.04,708.47,56.03,56.03,73017235082,58.74,58.74,73017235082 +SOL 의료기기소부장Fn,464610,6,12115,5,-125,-1.02,840421,532470,1500000,840421,-1.02,157.83,56.03,56.03,10163320787,55.93,55.93,10163320787 +프로티나,468530,7,29700,2,4200,16.47,5443624,1550078,10871991,5443624,16.47,351.18,50.07,50.07,154748750825,47.92,47.92,154748750825 +코아스,071950,8,8230,2,360,4.57,1474071,1345857,3290720,1474071,4.57,109.53,44.79,44.79,12962512175,47.86,47.86,12962512175 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1432817,1605244,3000000,1432817,6.46,89.26,47.76,47.76,15702484227,47.74,47.74,15702484227 +클로봇,466100,10,26450,2,650,2.52,11964439,23495208,24764639,11964439,2.52,50.92,48.31,48.31,309059505600,47.18,47.18,309059505600 +일승,333430,11,9040,2,1010,12.58,15208402,26298882,30726747,15208402,12.58,57.83,49.50,49.50,130774122345,47.08,47.08,130774122345 +휴림로봇,090710,12,2987,2,307,11.46,47392076,2836297,119457197,47392076,11.46,1670.91,39.67,39.67,141142134449,39.56,39.56,141142134449 +동방선기,099410,13,6120,2,370,6.43,5517929,17891926,14000000,5517929,6.43,30.84,39.41,39.41,33541662025,39.15,39.15,33541662025 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +HJ중공업,097230,15,33300,2,6050,22.20,29918425,15633146,83274281,29918425,22.20,191.38,35.93,35.93,941979929775,33.97,33.97,941979929775 +금강철강,053260,16,4955,2,520,11.72,5956781,6148978,18720000,5956781,11.72,96.87,31.82,31.82,30324024670,32.69,32.69,30324024670 +텔콘RF제약,200230,17,1590,2,83,5.51,6846369,1168205,22847543,6846369,5.51,586.06,29.97,29.97,11281782009,31.06,31.06,11281782009 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10475,2,220,2.15,333092,409686,1100000,333092,2.15,81.30,30.28,30.28,3466738599,30.09,30.09,3466738599 +윈팩,097800,19,531,2,63,13.46,31560890,303294,116450229,31560890,13.46,9999.99,27.10,27.10,18217325415,29.46,29.46,18217325415 +티엘비,356860,20,38150,2,4950,14.91,2782415,1427908,9832630,2782415,14.91,194.86,28.30,28.30,103172839650,27.50,27.50,103172839650 +대한광통신,010170,21,1590,2,321,25.30,35174691,4077724,122605139,35174691,25.30,862.61,28.69,28.69,53146065176,27.26,27.26,53146065176 +문배철강,008420,22,2430,2,115,4.97,5331063,4264079,20503505,5331063,4.97,125.02,26.00,26.00,13435494474,26.97,26.97,13435494474 +SGA,049470,23,3595,2,415,13.05,14632005,4594033,58862249,14632005,13.05,318.50,24.86,24.86,54468387581,25.74,25.74,54468387581 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10675,2,255,2.45,255490,300509,1000000,255490,2.45,85.02,25.55,25.55,2706392107,25.35,25.35,2706392107 +하이스틸,071090,25,4760,2,305,6.85,5021059,2595009,20191471,5021059,6.85,193.49,24.87,24.87,24312094575,25.30,25.30,24312094575 +씨피시스템,413630,26,2655,2,60,2.31,9014753,38753620,36436626,9014753,2.31,23.26,24.74,24.74,24060473128,24.87,24.87,24060473128 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6785,5,-280,-3.96,698374,441468,3000000,698374,-3.96,158.19,23.28,23.28,4805559472,23.61,23.61,4805559472 +케이엔알시스템,199430,28,13940,2,120,0.87,2441670,3202587,10877713,2441670,0.87,76.24,22.45,22.45,35594931280,23.47,23.47,35594931280 +ACE BYD밸류체인액티브,0079X0,29,12500,2,275,2.25,496781,780867,2150000,496781,2.25,63.62,23.11,23.11,6156271884,22.91,22.91,6156271884 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10455,2,180,1.75,229299,84463,1000000,229299,1.75,271.48,22.93,22.93,2382601503,22.79,22.79,2382601503 diff --git a/top30/20250910/top30-atvtr-20250910-133002.csv b/top30/20250910/top30-atvtr-20250910-133002.csv new file mode 100644 index 000000000000..e8d846ec24dd --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3890,2,665,20.62,10764222,41237,11953825,10764222,20.62,9999.99,90.05,90.05,42168391973,90.68,90.68,42168391973 +삼영엠텍,054540,2,14660,2,2400,19.58,9461278,1439228,13000000,9461278,19.58,657.39,72.78,72.78,137272003050,72.03,72.03,137272003050 +베셀,177350,3,1630,2,200,13.99,12612786,1773057,19653767,12612786,13.99,711.36,64.17,64.17,21003021793,65.56,65.56,21003021793 +아이비젼웍스,469750,4,1518,2,177,13.20,22019167,1820211,33936481,22019167,13.20,1209.70,64.88,64.88,33084488419,64.22,64.22,33084488419 +SOL 의료기기소부장Fn,464610,5,12120,5,-120,-0.98,920600,532470,1500000,920600,-0.98,172.89,61.37,61.37,11134711567,61.25,61.25,11134711567 +코닉오토메이션,391710,6,2945,2,235,8.67,23776355,3326948,42065086,23776355,8.67,714.66,56.52,56.52,73620822830,59.43,59.43,73620822830 +일승,333430,7,8970,2,940,11.71,16026883,26298882,30726747,16026883,11.71,60.94,52.16,52.16,138113149065,50.11,50.11,138113149065 +프로티나,468530,8,29350,2,3850,15.10,5519602,1550078,10871991,5519602,15.10,356.09,50.77,50.77,156989721175,49.20,49.20,156989721175 +클로봇,466100,9,26325,2,525,2.03,12321671,23495208,24764639,12321671,2.03,52.44,49.76,49.76,318530343850,48.86,48.86,318530343850 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10962,2,662,6.43,1465076,1605244,3000000,1465076,6.43,91.27,48.84,48.84,16056082612,48.82,48.82,16056082612 +코아스,071950,11,8230,2,360,4.57,1477593,1345857,3290720,1477593,4.57,109.79,44.90,44.90,12991489825,47.97,47.97,12991489825 +동방선기,099410,12,6070,2,320,5.57,5607489,17891926,14000000,5607489,5.57,31.34,40.05,40.05,34087663235,40.11,40.11,34087663235 +휴림로봇,090710,13,2980,2,300,11.19,47680050,2836297,119457197,47680050,11.19,1681.07,39.91,39.91,142001722488,39.89,39.89,142001722488 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +HJ중공업,097230,15,33175,2,5925,21.74,30113812,15633146,83274281,30113812,21.74,192.63,36.16,36.16,948465253525,34.33,34.33,948465253525 +금강철강,053260,16,4970,2,535,12.06,6029510,6148978,18720000,6029510,12.06,98.06,32.21,32.21,30683312956,32.98,32.98,30683312956 +텔콘RF제약,200230,17,1587,2,80,5.31,6901862,1168205,22847543,6901862,5.31,590.81,30.21,30.21,11370113696,31.36,31.36,11370113696 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10485,2,230,2.24,335189,409686,1100000,335189,2.24,81.82,30.47,30.47,3488707529,30.25,30.25,3488707529 +윈팩,097800,19,528,2,60,12.82,31948397,303294,116450229,31948397,12.82,9999.99,27.44,27.44,18421894840,29.96,29.96,18421894840 +티엘비,356860,20,38150,2,4950,14.91,2805457,1427908,9832630,2805457,14.91,196.47,28.53,28.53,104050406700,27.74,27.74,104050406700 +대한광통신,010170,21,1587,2,318,25.06,35600654,4077724,122605139,35600654,25.06,873.05,29.04,29.04,53821605261,27.66,27.66,53821605261 +문배철강,008420,22,2500,2,185,7.99,5531982,4264079,20503505,5531982,7.99,129.73,26.98,26.98,13938573342,27.19,27.19,13938573342 +SGA,049470,23,3560,2,380,11.95,14774814,4594033,58862249,14774814,11.95,321.61,25.10,25.10,54979649305,26.24,26.24,54979649305 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10675,2,255,2.45,258032,300509,1000000,258032,2.45,85.86,25.80,25.80,2733528022,25.61,25.61,2733528022 +하이스틸,071090,25,4745,2,290,6.51,5048199,2595009,20191471,5048199,6.51,194.53,25.00,25.00,24440896767,25.51,25.51,24440896767 +씨피시스템,413630,26,2665,2,70,2.70,9092404,38753620,36436626,9092404,2.70,23.46,24.95,24.95,24266249580,24.99,24.99,24266249580 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6770,5,-295,-4.18,717255,441468,3000000,717255,-4.18,162.47,23.91,23.91,4933474387,24.29,24.29,4933474387 +케이엔알시스템,199430,28,13870,2,50,0.36,2461774,3202587,10877713,2461774,0.36,76.87,22.63,22.63,35874044960,23.78,23.78,35874044960 +KODEX 200선물인버스2X,252670,29,1194,5,-50,-4.02,296657742,315195200,1277500000,296657742,-4.02,94.12,23.22,23.22,358591155255,23.51,23.51,358591155255 +ACE BYD밸류체인액티브,0079X0,30,12500,2,275,2.25,503760,780867,2150000,503760,2.25,64.51,23.43,23.43,6243504889,23.23,23.23,6243504889 diff --git a/top30/20250910/top30-atvtr-20250910-134002.csv b/top30/20250910/top30-atvtr-20250910-134002.csv new file mode 100644 index 000000000000..cd39ca7e656b --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3875,2,650,20.16,10855771,41237,11953825,10855771,20.16,9999.99,90.81,90.81,42523345563,91.80,91.80,42523345563 +삼영엠텍,054540,2,14690,2,2430,19.82,9601408,1439228,13000000,9601408,19.82,667.12,73.86,73.86,139344800295,72.97,72.97,139344800295 +베셀,177350,3,1619,2,189,13.22,12908785,1773057,19653767,12908785,13.22,728.05,65.68,65.68,21486805169,67.53,67.53,21486805169 +SOL 의료기기소부장Fn,464610,4,12130,5,-110,-0.90,991437,532470,1500000,991437,-0.90,186.20,66.10,66.10,11993199017,65.91,65.91,11993199017 +아이비젼웍스,469750,5,1510,2,169,12.60,22464297,1820211,33936481,22464297,12.60,1234.16,66.20,66.20,33759923103,65.88,65.88,33759923103 +코닉오토메이션,391710,6,2935,2,225,8.30,23840807,3326948,42065086,23840807,8.30,716.60,56.68,56.68,73810179812,59.78,59.78,73810179812 +일승,333430,7,9060,2,1030,12.83,16920154,26298882,30726747,16920154,12.83,64.34,55.07,55.07,146246945585,52.53,52.53,146246945585 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10965,2,665,6.46,1508990,1605244,3000000,1508990,6.46,94.00,50.30,50.30,16537479931,50.27,50.27,16537479931 +프로티나,468530,9,29550,2,4050,15.88,5572905,1550078,10871991,5572905,15.88,359.52,51.26,51.26,158559065125,49.35,49.35,158559065125 +클로봇,466100,10,26450,2,650,2.52,12431998,23495208,24764639,12431998,2.52,52.91,50.20,50.20,321436253900,49.07,49.07,321436253900 +코아스,071950,11,8240,2,370,4.70,1486968,1345857,3290720,1486968,4.70,110.48,45.19,45.19,13068462665,48.20,48.20,13068462665 +동방선기,099410,12,6120,2,370,6.43,5670331,17891926,14000000,5670331,6.43,31.69,40.50,40.50,34472106015,40.23,40.23,34472106015 +휴림로봇,090710,13,2990,2,310,11.57,47993243,2836297,119457197,47993243,11.57,1692.11,40.18,40.18,142935650832,40.02,40.02,142935650832 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +문배철강,008420,15,2830,2,515,22.25,8214904,4264079,20503505,8214904,22.25,192.65,40.07,40.07,21213329807,36.56,36.56,21213329807 +HJ중공업,097230,16,33300,2,6050,22.20,30279538,15633146,83274281,30279538,22.20,193.69,36.36,36.36,953985964375,34.40,34.40,953985964375 +금강철강,053260,17,5180,2,745,16.80,6337329,6148978,18720000,6337329,16.80,103.06,33.85,33.85,32252030276,33.26,33.26,32252030276 +텔콘RF제약,200230,18,1601,2,94,6.24,6941640,1168205,22847543,6941640,6.24,594.21,30.38,30.38,11433554454,31.26,31.26,11433554454 +KIWOOM 한국고배당&미국AI테크,0097L0,19,10480,2,225,2.19,341903,409686,1100000,341903,2.19,83.45,31.08,31.08,3559119250,30.87,30.87,3559119250 +윈팩,097800,20,533,2,65,13.89,32214625,303294,116450229,32214625,13.89,9999.99,27.66,27.66,18563267552,29.91,29.91,18563267552 +대한광통신,010170,21,1635,2,366,28.84,37482211,4077724,122605139,37482211,28.84,919.19,30.57,30.57,56871943335,28.37,28.37,56871943335 +티엘비,356860,22,38575,2,5375,16.19,2867231,1427908,9832630,2867231,16.19,200.80,29.16,29.16,106420457725,28.06,28.06,106420457725 +뉴로핏,380550,23,15890,2,130,0.82,3126557,16474410,11554087,3126557,0.82,18.98,27.06,27.06,49207212930,26.80,26.80,49207212930 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10680,2,260,2.50,261277,300509,1000000,261277,2.50,86.94,26.13,26.13,2768168432,25.92,25.92,2768168432 +SGA,049470,25,3670,2,490,15.41,14997617,4594033,58862249,14997617,15.41,326.46,25.48,25.48,55792099103,25.83,25.83,55792099103 +하이스틸,071090,26,4810,2,355,7.97,5160255,2595009,20191471,5160255,7.97,198.85,25.56,25.56,24977826197,25.72,25.72,24977826197 +씨피시스템,413630,27,2675,2,80,3.08,9144722,38753620,36436626,9144722,3.08,23.60,25.10,25.10,24405416455,25.04,25.04,24405416455 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6765,5,-300,-4.25,723120,441468,3000000,723120,-4.25,163.80,24.10,24.10,4973159392,24.50,24.50,4973159392 +케이엔알시스템,199430,29,13830,2,10,0.07,2488676,3202587,10877713,2488676,0.07,77.71,22.88,22.88,36246309135,24.09,24.09,36246309135 +KODEX 200선물인버스2X,252670,30,1193,5,-51,-4.10,303161459,315195200,1277500000,303161459,-4.10,96.18,23.73,23.73,366355083209,24.04,24.04,366355083209 diff --git a/top30/20250910/top30-atvtr-20250910-135002.csv b/top30/20250910/top30-atvtr-20250910-135002.csv new file mode 100644 index 000000000000..5bd1e5f5b1a6 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3830,2,605,18.76,10954239,41237,11953825,10954239,18.76,9999.99,91.64,91.64,42902021133,93.71,93.71,42902021133 +삼영엠텍,054540,2,14790,2,2530,20.64,9652843,1439228,13000000,9652843,20.64,670.70,74.25,74.25,140104387555,72.87,72.87,140104387555 +SOL 의료기기소부장Fn,464610,3,12120,5,-120,-0.98,1054300,532470,1500000,1054300,-0.98,198.00,70.29,70.29,12755582357,70.16,70.16,12755582357 +베셀,177350,4,1619,2,189,13.22,13279406,1773057,19653767,13279406,13.22,748.96,67.57,67.57,22086650517,69.41,69.41,22086650517 +아이비젼웍스,469750,5,1516,2,175,13.05,22956220,1820211,33936481,22956220,13.05,1261.18,67.64,67.64,34507481240,67.07,67.07,34507481240 +코닉오토메이션,391710,6,2930,2,220,8.12,23963462,3326948,42065086,23963462,8.12,720.28,56.97,56.97,74171732515,60.18,60.18,74171732515 +일승,333430,7,9090,2,1060,13.20,17348026,26298882,30726747,17348026,13.20,65.96,56.46,56.46,150126400225,53.75,53.75,150126400225 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10957,2,657,6.38,1532274,1605244,3000000,1532274,6.38,95.45,51.08,51.08,16792687146,51.09,51.09,16792687146 +프로티나,468530,9,29450,2,3950,15.49,5604130,1550078,10871991,5604130,15.49,361.54,51.55,51.55,159481043125,49.81,49.81,159481043125 +클로봇,466100,10,26500,2,700,2.71,12578135,23495208,24764639,12578135,2.71,53.53,50.79,50.79,325304581575,49.57,49.57,325304581575 +코아스,071950,11,8240,2,370,4.70,1488698,1345857,3290720,1488698,4.70,110.61,45.24,45.24,13082715595,48.25,48.25,13082715595 +문배철강,008420,12,2795,2,480,20.73,10035575,4264079,20503505,10035575,20.73,235.35,48.95,48.95,26313854350,45.92,45.92,26313854350 +휴림로봇,090710,13,2980,2,300,11.19,48165008,2836297,119457197,48165008,11.19,1698.17,40.32,40.32,143447819482,40.30,40.30,143447819482 +동방선기,099410,14,6160,2,410,7.13,5706475,17891926,14000000,5706475,7.13,31.89,40.76,40.76,34693662945,40.23,40.23,34693662945 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +금강철강,053260,16,5050,2,615,13.87,6539028,6148978,18720000,6539028,13.87,106.34,34.93,34.93,33282538831,35.21,35.21,33282538831 +HJ중공업,097230,17,33700,2,6450,23.67,30875950,15633146,83274281,30875950,23.67,197.50,37.08,37.08,974056628950,34.71,34.71,974056628950 +텔콘RF제약,200230,18,1598,2,91,6.04,6961407,1168205,22847543,6961407,6.04,595.91,30.47,30.47,11465103556,31.40,31.40,11465103556 +KIWOOM 한국고배당&미국AI테크,0097L0,19,10480,2,225,2.19,342676,409686,1100000,342676,2.19,83.64,31.15,31.15,3567223655,30.94,30.94,3567223655 +윈팩,097800,20,534,2,66,14.10,32355345,303294,116450229,32355345,14.10,9999.99,27.78,27.78,18638254992,29.97,29.97,18638254992 +티엘비,356860,21,38300,2,5100,15.36,2997059,1427908,9832630,2997059,15.36,209.89,30.48,30.48,111442356100,29.59,29.59,111442356100 +대한광통신,010170,22,1631,2,362,28.53,38786194,4077724,122605139,38786194,28.53,951.17,31.64,31.64,59003041218,29.51,29.51,59003041218 +뉴로핏,380550,23,15810,2,50,0.32,3284940,16474410,11554087,3284940,0.32,19.94,28.43,28.43,51715908630,28.31,28.31,51715908630 +하이스틸,071090,24,4800,2,345,7.74,5317896,2595009,20191471,5317896,7.74,204.93,26.34,26.34,25736211767,26.55,26.55,25736211767 +SGA,049470,25,3630,2,450,14.15,15100174,4594033,58862249,15100174,14.15,328.69,25.65,25.65,56165658972,26.29,26.29,56165658972 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10675,2,255,2.45,262413,300509,1000000,262413,2.45,87.32,26.24,26.24,2780295237,26.04,26.04,2780295237 +씨피시스템,413630,27,2660,2,65,2.50,9181718,38753620,36436626,9181718,2.50,23.69,25.20,25.20,24503929075,25.28,25.28,24503929075 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6785,5,-280,-3.96,735465,441468,3000000,735465,-3.96,166.60,24.52,24.52,5056802122,24.84,24.84,5056802122 +KODEX 200선물인버스2X,252670,29,1195,5,-49,-3.94,308534568,315195200,1277500000,308534568,-3.94,97.89,24.15,24.15,372774877095,24.42,24.42,372774877095 +케이엔알시스템,199430,30,13880,2,60,0.43,2498053,3202587,10877713,2498053,0.43,78.00,22.96,22.96,36376500745,24.09,24.09,36376500745 diff --git a/top30/20250910/top30-atvtr-20250910-140001.csv b/top30/20250910/top30-atvtr-20250910-140001.csv new file mode 100644 index 000000000000..4cbd48e857cc --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,11027980,41237,11953825,11027980,18.60,9999.99,92.25,92.25,43185840609,94.45,94.45,43185840609 +SOL 의료기기소부장Fn,464610,2,12100,5,-140,-1.14,1136014,532470,1500000,1136014,-1.14,213.35,75.73,75.73,13744667027,75.73,75.73,13744667027 +삼영엠텍,054540,3,14800,2,2540,20.72,9707600,1439228,13000000,9707600,20.72,674.50,74.67,74.67,140914146015,73.24,73.24,140914146015 +베셀,177350,4,1623,2,193,13.50,13466161,1773057,19653767,13466161,13.50,759.49,68.52,68.52,22390247014,70.19,70.19,22390247014 +아이비젼웍스,469750,5,1497,2,156,11.63,23370276,1820211,33936481,23370276,11.63,1283.93,68.86,68.86,35130269115,69.15,69.15,35130269115 +코닉오토메이션,391710,6,2935,2,225,8.30,24020199,3326948,42065086,24020199,8.30,721.99,57.10,57.10,74337872031,60.21,60.21,74337872031 +일승,333430,7,9000,2,970,12.08,17623836,26298882,30726747,17623836,12.08,67.01,57.36,57.36,152617961530,55.19,55.19,152617961530 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10960,2,660,6.41,1571774,1605244,3000000,1571774,6.41,97.91,52.39,52.39,17225487710,52.39,52.39,17225487710 +문배철강,008420,9,2710,2,395,17.06,10982470,4264079,20503505,10982470,17.06,257.56,53.56,53.56,28909034933,52.03,52.03,28909034933 +클로봇,466100,10,26400,2,600,2.33,12831787,23495208,24764639,12831787,2.33,54.61,51.81,51.81,332036326325,50.79,50.79,332036326325 +프로티나,468530,11,29250,2,3750,14.71,5652423,1550078,10871991,5652423,14.71,364.65,51.99,51.99,160897051150,50.60,50.60,160897051150 +코아스,071950,12,8290,2,420,5.34,1498005,1345857,3290720,1498005,5.34,111.30,45.52,45.52,13159662285,48.24,48.24,13159662285 +휴림로봇,090710,13,2960,2,280,10.45,48611452,2836297,119457197,48611452,10.45,1713.91,40.69,40.69,144771307008,40.94,40.94,144771307008 +동방선기,099410,14,6120,2,370,6.43,5731935,17891926,14000000,5731935,6.43,32.04,40.94,40.94,34849548115,40.67,40.67,34849548115 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +금강철강,053260,16,5000,2,565,12.74,6625958,6148978,18720000,6625958,12.74,107.76,35.40,35.40,33717660586,36.02,36.02,33717660586 +HJ중공업,097230,17,33700,2,6450,23.67,31497779,15633146,83274281,31497779,23.67,201.48,37.82,37.82,995097152125,35.46,35.46,995097152125 +텔콘RF제약,200230,18,1601,2,94,6.24,7008800,1168205,22847543,7008800,6.24,599.96,30.68,30.68,11540563613,31.55,31.55,11540563613 +KIWOOM 한국고배당&미국AI테크,0097L0,19,10485,2,230,2.24,344318,409686,1100000,344318,2.24,84.04,31.30,31.30,3584432580,31.08,31.08,3584432580 +윈팩,097800,20,528,2,60,12.82,32758981,303294,116450229,32758981,12.82,9999.99,28.13,28.13,18850865168,30.66,30.66,18850865168 +대한광통신,010170,21,1626,2,357,28.13,39630215,4077724,122605139,39630215,28.13,971.87,32.32,32.32,60371974678,30.28,30.28,60371974678 +티엘비,356860,22,38150,2,4950,14.91,3040647,1427908,9832630,3040647,14.91,212.94,30.92,30.92,113107276375,30.15,30.15,113107276375 +뉴로핏,380550,23,15840,2,80,0.51,3433608,16474410,11554087,3433608,0.51,20.84,29.72,29.72,54081767215,29.55,29.55,54081767215 +하이스틸,071090,24,4750,2,295,6.62,5368574,2595009,20191471,5368574,6.62,206.88,26.59,26.59,25978007792,27.09,27.09,25978007792 +SGA,049470,25,3625,2,445,13.99,15177191,4594033,58862249,15177191,13.99,330.37,25.78,25.78,56446367702,26.45,26.45,56446367702 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10665,2,245,2.35,264477,300509,1000000,264477,2.35,88.01,26.45,26.45,2802318042,26.28,26.28,2802318042 +씨피시스템,413630,27,2660,2,65,2.50,9271070,38753620,36436626,9271070,2.50,23.92,25.44,25.44,24741932143,25.53,25.53,24741932143 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6775,5,-290,-4.10,735605,441468,3000000,735605,-4.10,166.63,24.52,24.52,5057750622,24.88,24.88,5057750622 +KODEX 200선물인버스2X,252670,29,1195,5,-49,-3.94,310505253,315195200,1277500000,310505253,-3.94,98.51,24.31,24.31,375128840532,24.57,24.57,375128840532 +케이엔알시스템,199430,30,13940,2,120,0.87,2511816,3202587,10877713,2511816,0.87,78.43,23.09,23.09,36567994945,24.12,24.12,36567994945 diff --git a/top30/20250910/top30-atvtr-20250910-141001.csv b/top30/20250910/top30-atvtr-20250910-141001.csv new file mode 100644 index 000000000000..ca51937d11cf --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3835,2,610,18.91,11087177,41237,11953825,11087177,18.91,9999.99,92.75,92.75,43413656059,94.70,94.70,43413656059 +SOL 의료기기소부장Fn,464610,2,12095,5,-145,-1.18,1214140,532470,1500000,1214140,-1.18,228.02,80.94,80.94,14689756677,80.97,80.97,14689756677 +아이비젼웍스,469750,3,1498,2,157,11.71,25294916,1820211,33936481,25294916,11.71,1389.67,74.54,74.54,38078992588,74.90,74.90,38078992588 +삼영엠텍,054540,4,14840,2,2580,21.04,9879404,1439228,13000000,9879404,21.04,686.44,76.00,76.00,143470013995,74.37,74.37,143470013995 +베셀,177350,5,1589,2,159,11.12,13715893,1773057,19653767,13715893,11.12,773.57,69.79,69.79,22790626858,72.98,72.98,22790626858 +코닉오토메이션,391710,6,2945,2,235,8.67,24106822,3326948,42065086,24106822,8.67,724.59,57.31,57.31,74592447006,60.21,60.21,74592447006 +문배철강,008420,7,2705,2,390,16.85,12141078,4264079,20503505,12141078,16.85,284.73,59.21,59.21,32089641807,57.86,57.86,32089641807 +일승,333430,8,8970,2,940,11.71,17810986,26298882,30726747,17810986,11.71,67.73,57.97,57.97,154299615325,55.98,55.98,154299615325 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10955,2,655,6.36,1595170,1605244,3000000,1595170,6.36,99.37,53.17,53.17,17481830222,53.19,53.19,17481830222 +프로티나,468530,10,28650,2,3150,12.35,5770860,1550078,10871991,5770860,12.35,372.29,53.08,53.08,164325568400,52.76,52.76,164325568400 +클로봇,466100,11,26350,2,550,2.13,12926426,23495208,24764639,12926426,2.13,55.02,52.20,52.20,334532592500,51.27,51.27,334532592500 +코아스,071950,12,8200,2,330,4.19,1508085,1345857,3290720,1508085,4.19,112.05,45.83,45.83,13242967435,49.08,49.08,13242967435 +휴림로봇,090710,13,2955,2,275,10.26,49070240,2836297,119457197,49070240,10.26,1730.08,41.08,41.08,146128457346,41.40,41.40,146128457346 +동방선기,099410,14,6160,2,410,7.13,5761918,17891926,14000000,5761918,7.13,32.20,41.16,41.16,35033457380,40.62,40.62,35033457380 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +금강철강,053260,16,4980,2,545,12.29,6667912,6148978,18720000,6667912,12.29,108.44,35.62,35.62,33926541471,36.39,36.39,33926541471 +HJ중공업,097230,17,33800,2,6550,24.04,31883079,15633146,83274281,31883079,24.04,203.95,38.29,38.29,1008106639150,35.82,35.82,1008106639150 +텔콘RF제약,200230,18,1591,2,84,5.57,7040326,1168205,22847543,7040326,5.57,602.66,30.81,30.81,11590970241,31.89,31.89,11590970241 +KIWOOM 한국고배당&미국AI테크,0097L0,19,10490,2,235,2.29,346743,409686,1100000,346743,2.29,84.64,31.52,31.52,3609866280,31.28,31.28,3609866280 +대한광통신,010170,20,1629,2,360,28.37,40842222,4077724,122605139,40842222,28.37,1001.59,33.31,33.31,62354929686,31.22,31.22,62354929686 +윈팩,097800,21,527,2,59,12.61,32916452,303294,116450229,32916452,12.61,9999.99,28.27,28.27,18934040115,30.85,30.85,18934040115 +티엘비,356860,22,38100,2,4900,14.76,3060784,1427908,9832630,3060784,14.76,214.35,31.13,31.13,113874593775,30.40,30.40,113874593775 +뉴로핏,380550,23,15760,3,0,0.00,3501907,16474410,11554087,3501907,0.00,21.26,30.31,30.31,55160286805,30.29,30.29,55160286805 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10660,2,240,2.30,274649,300509,1000000,274649,2.30,91.39,27.46,27.46,2910761777,27.31,27.31,2910761777 +하이스틸,071090,25,4765,2,310,6.96,5388977,2595009,20191471,5388977,6.96,207.67,26.69,26.69,26075191937,27.10,27.10,26075191937 +대호특수강,021040,26,1579,2,264,20.08,5753449,28576,21704774,5753449,20.08,9999.99,26.51,26.51,9253725919,27.00,27.00,9253725919 +이아이디,093230,27,82,2,17,26.15,56395007,53094636,254384360,56395007,26.15,106.22,22.17,22.17,5603020236,26.86,26.86,5603020236 +다날,064260,28,9330,2,830,9.76,18905286,6912765,68949040,18905286,9.76,273.48,27.42,27.42,170320135775,26.48,26.48,170320135775 +SGA,049470,29,3660,2,480,15.09,15276378,4594033,58862249,15276378,15.09,332.53,25.95,25.95,56808959932,26.37,26.37,56808959932 +씨피시스템,413630,30,2640,2,45,1.73,9374952,38753620,36436626,9374952,1.73,24.19,25.73,25.73,25017166073,26.01,26.01,25017166073 diff --git a/top30/20250910/top30-atvtr-20250910-142001.csv b/top30/20250910/top30-atvtr-20250910-142001.csv new file mode 100644 index 000000000000..e0e1a54e25cc --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3815,2,590,18.29,11140093,41237,11953825,11140093,18.29,9999.99,93.19,93.19,43615838904,95.64,95.64,43615838904 +SOL 의료기기소부장Fn,464610,2,12100,5,-140,-1.14,1300982,532470,1500000,1300982,-1.14,244.33,86.73,86.73,15740519617,86.72,86.72,15740519617 +아이비젼웍스,469750,3,1493,2,152,11.33,25695052,1820211,33936481,25695052,11.33,1411.65,75.72,75.72,38676245627,76.33,76.33,38676245627 +삼영엠텍,054540,4,15150,2,2890,23.57,10240503,1439228,13000000,10240503,23.57,711.53,78.77,78.77,148911003640,75.61,75.61,148911003640 +베셀,177350,5,1640,2,210,14.69,14190036,1773057,19653767,14190036,14.69,800.31,72.20,72.20,23561585385,73.10,73.10,23561585385 +코닉오토메이션,391710,6,2910,2,200,7.38,24268546,3326948,42065086,24268546,7.38,729.45,57.69,57.69,75064481356,61.32,61.32,75064481356 +문배철강,008420,7,2665,2,350,15.12,12526790,4264079,20503505,12526790,15.12,293.77,61.10,61.10,33120348557,60.61,60.61,33120348557 +일승,333430,8,8900,2,870,10.83,18067553,26298882,30726747,18067553,10.83,68.70,58.80,58.80,156590947045,57.26,57.26,156590947045 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10957,2,657,6.38,1619763,1605244,3000000,1619763,6.38,100.90,53.99,53.99,17751255382,54.00,54.00,17751255382 +프로티나,468530,10,28600,2,3100,12.16,5867805,1550078,10871991,5867805,12.16,378.55,53.97,53.97,167101745775,53.74,53.74,167101745775 +클로봇,466100,11,26400,2,600,2.33,13014377,23495208,24764639,13014377,2.33,55.39,52.55,52.55,336852723025,51.52,51.52,336852723025 +코아스,071950,12,8230,2,360,4.57,1515491,1345857,3290720,1515491,4.57,112.60,46.05,46.05,13303836255,49.12,49.12,13303836255 +휴림로봇,090710,13,2955,2,275,10.26,49299881,2836297,119457197,49299881,10.26,1738.18,41.27,41.27,146807854268,41.59,41.59,146807854268 +동방선기,099410,14,6130,2,380,6.61,5821724,17891926,14000000,5821724,6.61,32.54,41.58,41.58,35399950720,41.25,41.25,35399950720 +HJ중공업,097230,15,33550,2,6300,23.12,32497737,15633146,83274281,32497737,23.12,207.88,39.02,39.02,1028907591875,36.83,36.83,1028907591875 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +금강철강,053260,17,4980,2,545,12.29,6689439,6148978,18720000,6689439,12.29,108.79,35.73,35.73,34033597101,36.51,36.51,34033597101 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10495,2,240,2.34,399362,409686,1100000,399362,2.34,97.48,36.31,36.31,4161925139,36.05,36.05,4161925139 +텔콘RF제약,200230,19,1594,2,87,5.77,7096545,1168205,22847543,7096545,5.77,607.47,31.06,31.06,11680393891,32.07,32.07,11680393891 +대한광통신,010170,20,1634,2,365,28.76,41391646,4077724,122605139,41391646,28.76,1015.07,33.76,33.76,63249672697,31.57,31.57,63249672697 +윈팩,097800,21,532,2,64,13.68,33143791,303294,116450229,33143791,13.68,9999.99,28.46,28.46,19054940180,30.76,30.76,19054940180 +뉴로핏,380550,22,15780,2,20,0.13,3559626,16474410,11554087,3559626,0.13,21.61,30.81,30.81,56069622955,30.75,30.75,56069622955 +티엘비,356860,23,38300,2,5100,15.36,3080270,1427908,9832630,3080270,15.36,215.72,31.33,31.33,114620571450,30.44,30.44,114620571450 +다날,064260,24,9180,2,680,8.00,20350177,6912765,68949040,20350177,8.00,294.39,29.51,29.51,183658614945,29.02,29.02,183658614945 +대호특수강,021040,25,1565,2,250,19.01,5946964,28576,21704774,5946964,19.01,9999.99,27.40,27.40,9558505424,28.14,28.14,9558505424 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10670,2,250,2.40,281197,300509,1000000,281197,2.40,93.57,28.12,28.12,2980549797,27.93,27.93,2980549797 +하이스틸,071090,27,4725,2,270,6.06,5445336,2595009,20191471,5445336,6.06,209.84,26.97,26.97,26342561632,27.61,27.61,26342561632 +SGA,049470,28,3575,2,395,12.42,15399912,4594033,58862249,15399912,12.42,335.22,26.16,26.16,57254923382,27.21,27.21,57254923382 +이아이디,093230,29,82,2,17,26.15,56395007,53094636,254384360,56395007,26.15,106.22,22.17,22.17,5603020236,26.86,26.86,5603020236 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6755,5,-310,-4.39,791100,441468,3000000,791100,-4.39,179.20,26.37,26.37,5432982692,26.81,26.81,5432982692 diff --git a/top30/20250910/top30-atvtr-20250910-143001.csv b/top30/20250910/top30-atvtr-20250910-143001.csv new file mode 100644 index 000000000000..59e47dcec2b4 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,11190234,41237,11953825,11190234,18.60,9999.99,93.61,93.61,43807323224,95.81,95.81,43807323224 +SOL 의료기기소부장Fn,464610,2,12115,5,-125,-1.02,1382865,532470,1500000,1382865,-1.02,259.71,92.19,92.19,16731839857,92.07,92.07,16731839857 +삼영엠텍,054540,3,15930,1,3670,29.93,11844622,1439228,13000000,11844622,29.93,822.98,91.11,91.11,174083953290,84.06,84.06,174083953290 +아이비젼웍스,469750,4,1482,2,141,10.51,25963699,1820211,33936481,25963699,10.51,1426.41,76.51,76.51,39077355545,77.70,77.70,39077355545 +베셀,177350,5,1659,2,229,16.01,14680634,1773057,19653767,14680634,16.01,827.98,74.70,74.70,24367728639,74.73,74.73,24367728639 +문배철강,008420,6,2610,2,295,12.74,12848880,4264079,20503505,12848880,12.74,301.33,62.67,62.67,33967372498,63.47,63.47,33967372498 +코닉오토메이션,391710,7,2905,2,195,7.20,24396168,3326948,42065086,24396168,7.20,733.29,58.00,58.00,75435515523,61.73,61.73,75435515523 +일승,333430,8,8960,2,930,11.58,18339477,26298882,30726747,18339477,11.58,69.73,59.69,59.69,159011848915,57.76,57.76,159011848915 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10960,2,660,6.41,1647723,1605244,3000000,1647723,6.41,102.65,54.92,54.92,18057636624,54.92,54.92,18057636624 +프로티나,468530,10,28750,2,3250,12.75,5909703,1550078,10871991,5909703,12.75,381.25,54.36,54.36,168308538150,53.85,53.85,168308538150 +클로봇,466100,11,26700,2,900,3.49,13713698,23495208,24764639,13713698,3.49,58.37,55.38,55.38,355557759375,53.77,53.77,355557759375 +코아스,071950,12,8220,2,350,4.45,1519524,1345857,3290720,1519524,4.45,112.90,46.18,46.18,13336998155,49.31,49.31,13336998155 +동방선기,099410,13,6130,2,380,6.61,5918209,17891926,14000000,5918209,6.61,33.08,42.27,42.27,35992098385,41.94,41.94,35992098385 +휴림로봇,090710,14,2955,2,275,10.26,49539724,2836297,119457197,49539724,10.26,1746.63,41.47,41.47,147517405153,41.79,41.79,147517405153 +금강철강,053260,15,4860,2,425,9.58,6797548,6148978,18720000,6797548,9.58,110.55,36.31,36.31,34563441845,37.99,37.99,34563441845 +HJ중공업,097230,16,33400,2,6150,22.57,33200127,15633146,83274281,33200127,22.57,212.37,39.87,39.87,1052358745400,37.84,37.84,1052358745400 +KIWOOM 한국고배당&미국AI테크,0097L0,17,10500,2,245,2.39,416881,409686,1100000,416881,2.39,101.76,37.90,37.90,4345796669,37.63,37.63,4345796669 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +텔콘RF제약,200230,19,1582,2,75,4.98,7232541,1168205,22847543,7232541,4.98,619.12,31.66,31.66,11895461459,32.91,32.91,11895461459 +대한광통신,010170,20,1632,2,363,28.61,42617006,4077724,122605139,42617006,28.61,1045.12,34.76,34.76,65255483639,32.61,32.61,65255483639 +윈팩,097800,21,529,2,61,13.03,33474061,303294,116450229,33474061,13.03,9999.99,28.75,28.75,19230008813,31.22,31.22,19230008813 +뉴로핏,380550,22,15820,2,60,0.38,3610064,16474410,11554087,3610064,0.38,21.91,31.24,31.24,56866742795,31.11,31.11,56866742795 +티엘비,356860,23,38450,2,5250,15.81,3136527,1427908,9832630,3136527,15.81,219.66,31.90,31.90,116795409875,30.89,30.89,116795409875 +다날,064260,24,9130,2,630,7.41,21285249,6912765,68949040,21285249,7.41,307.91,30.87,30.87,192202833230,30.53,30.53,192202833230 +대호특수강,021040,25,1550,2,235,17.87,6097858,28576,21704774,6097858,17.87,9999.99,28.09,28.09,9793216436,29.11,29.11,9793216436 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10660,2,240,2.30,281299,300509,1000000,281299,2.30,93.61,28.13,28.13,2981637317,27.97,27.97,2981637317 +하이스틸,071090,27,4730,2,275,6.17,5468445,2595009,20191471,5468445,6.17,210.73,27.08,27.08,26451978289,27.70,27.70,26451978289 +SGA,049470,28,3605,2,425,13.36,15498902,4594033,58862249,15498902,13.36,337.37,26.33,26.33,57610601382,27.15,27.15,57610601382 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,6755,5,-310,-4.39,795006,441468,3000000,795006,-4.39,180.08,26.50,26.50,5459354037,26.94,26.94,5459354037 +이아이디,093230,30,82,2,17,26.15,56395007,53094636,254384360,56395007,26.15,106.22,22.17,22.17,5603020236,26.86,26.86,5603020236 diff --git a/top30/20250910/top30-atvtr-20250910-144002.csv b/top30/20250910/top30-atvtr-20250910-144002.csv new file mode 100644 index 000000000000..caa3902bae64 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3810,2,585,18.14,11255419,41237,11953825,11255419,18.14,9999.99,94.16,94.16,44055221016,96.73,96.73,44055221016 +SOL 의료기기소부장Fn,464610,2,12125,5,-115,-0.94,1399867,532470,1500000,1399867,-0.94,262.90,93.32,93.32,16937819717,93.13,93.13,16937819717 +삼영엠텍,054540,3,15930,1,3670,29.93,11985829,1439228,13000000,11985829,29.93,832.80,92.20,92.20,176333380800,85.15,85.15,176333380800 +베셀,177350,4,1696,2,266,18.60,15592750,1773057,19653767,15592750,18.60,879.43,79.34,79.34,25897299397,77.69,77.69,25897299397 +아이비젼웍스,469750,5,1519,2,178,13.27,26589886,1820211,33936481,26589886,13.27,1460.81,78.35,78.35,40018148768,77.63,77.63,40018148768 +문배철강,008420,6,2600,2,285,12.31,13043874,4264079,20503505,13043874,12.31,305.90,63.62,63.62,34476910130,64.67,64.67,34476910130 +코닉오토메이션,391710,7,2907,2,197,7.27,24463234,3326948,42065086,24463234,7.27,735.31,58.16,58.16,75630883071,61.85,61.85,75630883071 +일승,333430,8,8980,2,950,11.83,18545014,26298882,30726747,18545014,11.83,70.52,60.35,60.35,160855540220,58.30,58.30,160855540220 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1701352,1605244,3000000,1701352,6.46,105.99,56.71,56.71,18645519422,56.68,56.68,18645519422 +클로봇,466100,10,26600,2,800,3.10,13875595,23495208,24764639,13875595,3.10,59.06,56.03,56.03,359867664600,54.63,54.63,359867664600 +프로티나,468530,11,28900,2,3400,13.33,5942385,1550078,10871991,5942385,13.33,383.36,54.66,54.66,169251546150,53.87,53.87,169251546150 +코아스,071950,12,8260,2,390,4.96,1530689,1345857,3290720,1530689,4.96,113.73,46.52,46.52,13429332435,49.41,49.41,13429332435 +동방선기,099410,13,6130,2,380,6.61,5954085,17891926,14000000,5954085,6.61,33.28,42.53,42.53,36212165340,42.20,42.20,36212165340 +휴림로봇,090710,14,2957,2,277,10.34,49707671,2836297,119457197,49707671,10.34,1752.56,41.61,41.61,148013934044,41.90,41.90,148013934044 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10490,2,235,2.29,425160,409686,1100000,425160,2.29,103.78,38.65,38.65,4432696389,38.41,38.41,4432696389 +금강철강,053260,16,4865,2,430,9.70,6842803,6148978,18720000,6842803,9.70,111.28,36.55,36.55,34783366375,38.19,38.19,34783366375 +HJ중공업,097230,17,33400,2,6150,22.57,33386292,15633146,83274281,33386292,22.57,213.56,40.09,40.09,1058571362975,38.06,38.06,1058571362975 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +TIMEFOLIO K신재생에너지액티브,404120,19,15010,2,215,1.45,293389,3917,800000,293389,1.45,7490.15,36.67,36.67,4403385460,36.67,36.67,4403385460 +대한광통신,010170,20,1607,2,338,26.64,43668479,4077724,122605139,43668479,26.64,1070.90,35.62,35.62,66960818755,33.99,33.99,66960818755 +이아이디,093230,21,75,2,10,15.38,67494665,53094636,254384360,67494665,15.38,127.12,26.53,26.53,6435494586,33.73,33.73,6435494586 +텔콘RF제약,200230,22,1581,2,74,4.91,7268942,1168205,22847543,7268942,4.91,622.23,31.81,31.81,11953019584,33.09,33.09,11953019584 +윈팩,097800,23,511,2,43,9.19,33973243,303294,116450229,33973243,9.19,9999.99,29.17,29.17,19490485468,32.75,32.75,19490485468 +티엘비,356860,24,38150,2,4950,14.91,3181101,1427908,9832630,3181101,14.91,222.78,32.35,32.35,118501713325,31.59,31.59,118501713325 +뉴로핏,380550,25,15820,2,60,0.38,3650229,16474410,11554087,3650229,0.38,22.16,31.59,31.59,57502369945,31.46,31.46,57502369945 +다날,064260,26,9120,2,620,7.29,21846793,6912765,68949040,21846793,7.29,316.04,31.69,31.69,197343102265,31.38,31.38,197343102265 +대호특수강,021040,27,1545,2,230,17.49,6221639,28576,21704774,6221639,17.49,9999.99,28.66,28.66,9984143306,29.77,29.77,9984143306 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10650,2,230,2.21,286674,300509,1000000,286674,2.21,95.40,28.67,28.67,3038943287,28.53,28.53,3038943287 +TIGER 코리아원자력,0091P0,29,9835,2,35,0.36,3554588,2821713,12750000,3554588,0.36,125.97,27.88,27.88,34842938108,27.79,27.79,34842938108 +하이스틸,071090,30,4740,2,285,6.40,5496085,2595009,20191471,5496085,6.40,211.79,27.22,27.22,26582908099,27.78,27.78,26582908099 diff --git a/top30/20250910/top30-atvtr-20250910-145002.csv b/top30/20250910/top30-atvtr-20250910-145002.csv new file mode 100644 index 000000000000..5b2fb1f80e92 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3725,2,500,15.50,11435259,41237,11953825,11435259,15.50,9999.99,95.66,95.66,44730399456,100.45,100.45,44730399456 +SOL 의료기기소부장Fn,464610,2,12120,5,-120,-0.98,1419395,532470,1500000,1419395,-0.98,266.57,94.63,94.63,17174469192,94.47,94.47,17174469192 +삼영엠텍,054540,3,15930,1,3670,29.93,12009181,1439228,13000000,12009181,29.93,834.42,92.38,92.38,176705378160,85.33,85.33,176705378160 +베셀,177350,4,1640,2,210,14.69,16445969,1773057,19653767,16445969,14.69,927.55,83.68,83.68,27323435976,84.77,84.77,27323435976 +아이비젼웍스,469750,5,1518,2,177,13.20,27905427,1820211,33936481,27905427,13.20,1533.09,82.23,82.23,42019266358,81.57,81.57,42019266358 +문배철강,008420,6,2595,2,280,12.10,13176410,4264079,20503505,13176410,12.10,309.01,64.26,64.26,34820267310,65.44,65.44,34820267310 +코닉오토메이션,391710,7,2895,2,185,6.83,24532120,3326948,42065086,24532120,6.83,737.38,58.32,58.32,75830719514,62.27,62.27,75830719514 +일승,333430,8,9070,2,1040,12.95,18846742,26298882,30726747,18846742,12.95,71.66,61.34,61.34,163585486065,58.70,58.70,163585486065 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1721981,1605244,3000000,1721981,6.46,107.27,57.40,57.40,18871716401,57.37,57.37,18871716401 +클로봇,466100,10,26600,2,800,3.10,14023532,23495208,24764639,14023532,3.10,59.69,56.63,56.63,363802437150,55.23,55.23,363802437150 +프로티나,468530,11,28900,2,3400,13.33,5971587,1550078,10871991,5971587,13.33,385.24,54.93,54.93,170093044325,54.14,54.14,170093044325 +TIMEFOLIO K신재생에너지액티브,404120,12,15010,2,215,1.45,416774,3917,800000,416774,1.45,9999.99,52.10,52.10,6255394310,52.09,52.09,6255394310 +코아스,071950,13,8250,2,380,4.83,1540097,1345857,3290720,1540097,4.83,114.43,46.80,46.80,13507219735,49.75,49.75,13507219735 +동방선기,099410,14,6280,2,530,9.22,6724411,17891926,14000000,6724411,9.22,37.58,48.03,48.03,41074136700,46.72,46.72,41074136700 +휴림로봇,090710,15,2950,2,270,10.07,50015017,2836297,119457197,50015017,10.07,1763.39,41.87,41.87,148921234961,42.26,42.26,148921234961 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10497,2,242,2.36,443311,409686,1100000,443311,2.36,108.21,40.30,40.30,4623200183,40.04,40.04,4623200183 +HJ중공업,097230,17,33400,2,6150,22.57,33653300,15633146,83274281,33653300,22.57,215.27,40.41,40.41,1067495008275,38.38,38.38,1067495008275 +금강철강,053260,18,4900,2,465,10.48,6858186,6148978,18720000,6858186,10.48,111.53,36.64,36.64,34858464280,38.00,38.00,34858464280 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +대한광통신,010170,20,1603,2,334,26.32,44888743,4077724,122605139,44888743,26.32,1100.83,36.61,36.61,68914779009,35.06,35.06,68914779009 +이아이디,093230,21,75,2,10,15.38,67494665,53094636,254384360,67494665,15.38,127.12,26.53,26.53,6435494586,33.73,33.73,6435494586 +텔콘RF제약,200230,22,1579,2,72,4.78,7287499,1168205,22847543,7287499,4.78,623.82,31.90,31.90,11982354209,33.21,33.21,11982354209 +윈팩,097800,23,516,2,48,10.26,34590789,303294,116450229,34590789,10.26,9999.99,29.70,29.70,19806918709,32.96,32.96,19806918709 +뉴로핏,380550,24,15920,2,160,1.02,3740482,16474410,11554087,3740482,1.02,22.70,32.37,32.37,58938314925,32.04,32.04,58938314925 +티엘비,356860,25,38200,2,5000,15.06,3204196,1427908,9832630,3204196,15.06,224.40,32.59,32.59,119385150850,31.78,31.78,119385150850 +다날,064260,26,9160,2,660,7.76,22129523,6912765,68949040,22129523,7.76,320.13,32.10,32.10,199922299420,31.65,31.65,199922299420 +대호특수강,021040,27,1518,2,203,15.44,6318439,28576,21704774,6318439,15.44,9999.99,29.11,29.11,10132162988,30.75,30.75,10132162988 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10665,2,245,2.35,290839,300509,1000000,290839,2.35,96.78,29.08,29.08,3083322422,28.91,28.91,3083322422 +TIGER 코리아원자력,0091P0,29,9850,2,50,0.51,3677359,2821713,12750000,3677359,0.51,130.32,28.84,28.84,36051317585,28.71,28.71,36051317585 +ACE BYD밸류체인액티브,0079X0,30,12495,2,270,2.21,608396,780867,2150000,608396,2.21,77.91,28.30,28.30,7550337798,28.11,28.11,7550337798 diff --git a/top30/20250910/top30-atvtr-20250910-150002.csv b/top30/20250910/top30-atvtr-20250910-150002.csv new file mode 100644 index 000000000000..8de6ce3abe91 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4040,2,815,25.27,12302759,41237,11953825,12302759,25.27,9999.99,102.92,102.92,48157644857,99.72,99.72,48157644857 +SOL 의료기기소부장Fn,464610,2,12115,5,-125,-1.02,1465627,532470,1500000,1465627,-1.02,275.25,97.71,97.71,17734470007,97.59,97.59,17734470007 +베셀,177350,3,1622,2,192,13.43,16920819,1773057,19653767,16920819,13.43,954.33,86.09,86.09,28096181670,88.14,88.14,28096181670 +삼영엠텍,054540,4,15930,1,3670,29.93,12021395,1439228,13000000,12021395,29.93,835.27,92.47,92.47,176899947180,85.42,85.42,176899947180 +아이비젼웍스,469750,5,1507,2,166,12.38,28248204,1820211,33936481,28248204,12.38,1551.92,83.24,83.24,42536365015,83.17,83.17,42536365015 +문배철강,008420,6,2565,2,250,10.80,13382146,4264079,20503505,13382146,10.80,313.83,65.27,65.27,35350086720,67.22,67.22,35350086720 +TIMEFOLIO K신재생에너지액티브,404120,7,15010,2,215,1.45,516774,3917,800000,516774,1.45,9999.99,64.60,64.60,7756619310,64.60,64.60,7756619310 +코닉오토메이션,391710,8,2900,2,190,7.01,24683007,3326948,42065086,24683007,7.01,741.91,58.68,58.68,76266860166,62.52,62.52,76266860166 +일승,333430,9,8980,2,950,11.83,19007679,26298882,30726747,19007679,11.83,72.28,61.86,61.86,165033429080,59.81,59.81,165033429080 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10965,2,665,6.46,1749974,1605244,3000000,1749974,6.46,109.02,58.33,58.33,19178599375,58.30,58.30,19178599375 +클로봇,466100,11,26750,2,950,3.68,14778207,23495208,24764639,14778207,3.68,62.90,59.67,59.67,384100316325,57.98,57.98,384100316325 +프로티나,468530,12,28700,2,3200,12.55,6024107,1550078,10871991,6024107,12.55,388.63,55.41,55.41,171598825375,55.00,55.00,171598825375 +동방선기,099410,13,6150,2,400,6.96,7089337,17891926,14000000,7089337,6.96,39.62,50.64,50.64,43346728630,50.34,50.34,43346728630 +코아스,071950,14,8220,2,350,4.45,1552480,1345857,3290720,1552480,4.45,115.35,47.18,47.18,13608992945,50.31,50.31,13608992945 +휴림로봇,090710,15,2985,2,305,11.38,50521929,2836297,119457197,50521929,11.38,1781.26,42.29,42.29,150426083250,42.19,42.19,150426083250 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10500,2,245,2.39,459124,409686,1100000,459124,2.39,112.07,41.74,41.74,4789190936,41.46,41.46,4789190936 +HJ중공업,097230,17,32850,2,5600,20.55,34281727,15633146,83274281,34281727,20.55,219.29,41.17,41.17,1088283381850,39.78,39.78,1088283381850 +이아이디,093230,18,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +금강철강,053260,19,4905,2,470,10.60,6896003,6148978,18720000,6896003,10.60,112.15,36.84,36.84,35044426685,38.17,38.17,35044426685 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,19050,5,-160,-0.83,369055,114678,1000000,369055,-0.83,321.82,36.91,36.91,7023510430,36.87,36.87,7023510430 +대한광통신,010170,21,1603,2,334,26.32,45561810,4077724,122605139,45561810,26.32,1117.33,37.16,37.16,69995179666,35.61,35.61,69995179666 +텔콘RF제약,200230,22,1555,2,48,3.19,7426812,1168205,22847543,7426812,3.19,635.75,32.51,32.51,12200692149,34.34,34.34,12200692149 +윈팩,097800,23,506,2,38,8.12,34922721,303294,116450229,34922721,8.12,9999.99,29.99,29.99,19976611676,33.90,33.90,19976611676 +뉴로핏,380550,24,15850,2,90,0.57,3798433,16474410,11554087,3798433,0.57,23.06,32.88,32.88,59858532370,32.69,32.69,59858532370 +다날,064260,25,9100,2,600,7.06,22432532,6912765,68949040,22432532,7.06,324.51,32.53,32.53,202690660175,32.30,32.30,202690660175 +티엘비,356860,26,39100,2,5900,17.77,3287261,1427908,9832630,3287261,17.77,230.22,33.43,33.43,122605536225,31.89,31.89,122605536225 +대호특수강,021040,27,1523,2,208,15.82,6399761,28576,21704774,6399761,15.82,9999.99,29.49,29.49,10255758734,31.03,31.03,10255758734 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10640,2,220,2.11,296833,300509,1000000,296833,2.11,98.78,29.68,29.68,3147142287,29.58,29.58,3147142287 +TIGER 코리아원자력,0091P0,29,9865,2,65,0.66,3736534,2821713,12750000,3736534,0.66,132.42,29.31,29.31,36634728655,29.13,29.13,36634728655 +ACE BYD밸류체인액티브,0079X0,30,12475,2,250,2.04,621204,780867,2150000,621204,2.04,79.55,28.89,28.89,7710332023,28.75,28.75,7710332023 diff --git a/top30/20250910/top30-atvtr-20250910-151002.csv b/top30/20250910/top30-atvtr-20250910-151002.csv new file mode 100644 index 000000000000..8dccfe2f2e43 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3920,2,695,21.55,13143944,41237,11953825,13143944,21.55,9999.99,109.96,109.96,51490296103,109.88,109.88,51490296103 +SOL 의료기기소부장Fn,464610,2,12115,5,-125,-1.02,1507010,532470,1500000,1507010,-1.02,283.02,100.47,100.47,18235753892,100.35,100.35,18235753892 +TIMEFOLIO K신재생에너지액티브,404120,3,15015,2,220,1.49,742902,3917,800000,742902,1.49,9999.99,92.86,92.86,11150975590,92.83,92.83,11150975590 +베셀,177350,4,1612,2,182,12.73,17221205,1773057,19653767,17221205,12.73,971.27,87.62,87.62,28580769007,90.21,90.21,28580769007 +삼영엠텍,054540,5,15930,1,3670,29.93,12029884,1439228,13000000,12029884,29.93,835.86,92.54,92.54,177035176950,85.49,85.49,177035176950 +아이비젼웍스,469750,6,1516,2,175,13.05,28542964,1820211,33936481,28542964,13.05,1568.11,84.11,84.11,42982567405,83.55,83.55,42982567405 +문배철강,008420,7,2610,2,295,12.74,13610461,4264079,20503505,13610461,12.74,319.19,66.38,66.38,35941689745,67.16,67.16,35941689745 +코닉오토메이션,391710,8,2930,2,220,8.12,24849865,3326948,42065086,24849865,8.12,746.93,59.07,59.07,76754831873,62.28,62.28,76754831873 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1812845,1605244,3000000,1812845,6.46,112.93,60.43,60.43,19867786325,60.40,60.40,19867786325 +일승,333430,10,9040,2,1010,12.58,19195310,26298882,30726747,19195310,12.58,72.99,62.47,62.47,166716275545,60.02,60.02,166716275545 +클로봇,466100,11,26600,2,800,3.10,15016985,23495208,24764639,15016985,3.10,63.92,60.64,60.64,390473925925,59.28,59.28,390473925925 +프로티나,468530,12,28600,2,3100,12.16,6068934,1550078,10871991,6068934,12.16,391.52,55.82,55.82,172877325225,55.60,55.60,172877325225 +동방선기,099410,13,6170,2,420,7.30,7171003,17891926,14000000,7171003,7.30,40.08,51.22,51.22,43849637670,50.76,50.76,43849637670 +코아스,071950,14,8240,2,370,4.70,1567771,1345857,3290720,1567771,4.70,116.49,47.64,47.64,13736007150,50.66,50.66,13736007150 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10480,2,225,2.19,478007,409686,1100000,478007,2.19,116.68,43.46,43.46,4987104029,43.26,43.26,4987104029 +휴림로봇,090710,16,2995,2,315,11.75,50899136,2836297,119457197,50899136,11.75,1794.56,42.61,42.61,151552231985,42.36,42.36,151552231985 +HJ중공업,097230,17,33250,2,6000,22.02,34720214,15633146,83274281,34720214,22.02,222.09,41.69,41.69,1102745320850,39.83,39.83,1102745320850 +이아이디,093230,18,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +금강철강,053260,19,4900,2,465,10.48,6920262,6148978,18720000,6920262,10.48,112.54,36.97,36.97,35163048532,38.33,38.33,35163048532 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,19040,5,-170,-0.88,369056,114678,1000000,369056,-0.88,321.82,36.91,36.91,7023529470,36.89,36.89,7023529470 +대한광통신,010170,21,1602,2,333,26.24,46516838,4077724,122605139,46516838,26.24,1140.76,37.94,37.94,71516987244,36.41,36.41,71516987244 +텔콘RF제약,200230,22,1554,2,47,3.12,7514608,1168205,22847543,7514608,3.12,643.26,32.89,32.89,12336854367,34.75,34.75,12336854367 +윈팩,097800,23,508,2,40,8.55,35317402,303294,116450229,35317402,8.55,9999.99,30.33,30.33,20175690053,34.11,34.11,20175690053 +뉴로핏,380550,24,15790,2,30,0.19,3868643,16474410,11554087,3868643,0.19,23.48,33.48,33.48,60971485035,33.42,33.42,60971485035 +대호특수강,021040,25,1658,2,343,26.08,7461544,28576,21704774,7461544,26.08,9999.99,34.38,34.38,11969850938,33.26,33.26,11969850938 +티엘비,356860,26,38800,2,5600,16.87,3360611,1427908,9832630,3360611,16.87,235.35,34.18,34.18,125450881550,32.88,32.88,125450881550 +다날,064260,27,9120,2,620,7.29,22667462,6912765,68949040,22667462,7.29,327.91,32.88,32.88,204831943510,32.57,32.57,204831943510 +TIGER 코리아원자력,0091P0,28,9845,2,45,0.46,3797534,2821713,12750000,3797534,0.46,134.58,29.78,29.78,37235651733,29.66,29.66,37235651733 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10665,2,245,2.35,297155,300509,1000000,297155,2.35,98.88,29.72,29.72,3150576417,29.54,29.54,3150576417 +ACE BYD밸류체인액티브,0079X0,30,12490,2,265,2.17,633630,780867,2150000,633630,2.17,81.14,29.47,29.47,7865550683,29.29,29.29,7865550683 diff --git a/top30/20250910/top30-atvtr-20250910-152002.csv b/top30/20250910/top30-atvtr-20250910-152002.csv new file mode 100644 index 000000000000..267cde51d80d --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3775,2,550,17.05,13540184,41237,11953825,13540184,17.05,9999.99,113.27,113.27,53003708313,117.46,117.46,53003708313 +SOL 의료기기소부장Fn,464610,2,12140,5,-100,-0.82,1520120,532470,1500000,1520120,-0.82,285.48,101.34,101.34,18394781127,101.01,101.01,18394781127 +TIMEFOLIO K신재생에너지액티브,404120,3,15005,2,210,1.42,782782,3917,800000,782782,1.42,9999.99,97.85,97.85,11749574350,97.88,97.88,11749574350 +베셀,177350,4,1603,2,173,12.10,17478406,1773057,19653767,17478406,12.10,985.78,88.93,88.93,28992767862,92.03,92.03,28992767862 +삼영엠텍,054540,5,15930,1,3670,29.93,12040034,1439228,13000000,12040034,29.93,836.56,92.62,92.62,177196866450,85.57,85.57,177196866450 +아이비젼웍스,469750,6,1509,2,168,12.53,28882223,1820211,33936481,28882223,12.53,1586.75,85.11,85.11,43495212500,84.93,84.93,43495212500 +문배철강,008420,7,2620,2,305,13.17,13853901,4264079,20503505,13853901,13.17,324.90,67.57,67.57,36579892472,68.09,68.09,36579892472 +코닉오토메이션,391710,8,2935,2,225,8.30,25020272,3326948,42065086,25020272,8.30,752.05,59.48,59.48,77255434884,62.57,62.57,77255434884 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10980,2,680,6.60,1874678,1605244,3000000,1874678,6.60,116.78,62.49,62.49,20545880472,62.37,62.37,20545880472 +일승,333430,10,9060,2,1030,12.83,19518652,26298882,30726747,19518652,12.83,74.22,63.52,63.52,169644385010,60.94,60.94,169644385010 +클로봇,466100,11,26600,2,800,3.10,15337892,23495208,24764639,15337892,3.10,65.28,61.93,61.93,398985424175,60.57,60.57,398985424175 +프로티나,468530,12,28500,2,3000,11.76,6113092,1550078,10871991,6113092,11.76,394.37,56.23,56.23,174136080125,56.20,56.20,174136080125 +코아스,071950,13,8200,2,330,4.19,1595873,1345857,3290720,1595873,4.19,118.58,48.50,48.50,13965405020,51.75,51.75,13965405020 +동방선기,099410,14,6160,2,410,7.13,7264483,17891926,14000000,7264483,7.13,40.60,51.89,51.89,44425705715,51.51,51.51,44425705715 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10485,2,230,2.24,482115,409686,1100000,482115,2.24,117.68,43.83,43.83,5030162306,43.61,43.61,5030162306 +휴림로봇,090710,16,3000,2,320,11.94,51779073,2836297,119457197,51779073,11.94,1825.59,43.35,43.35,154191540328,43.03,43.03,154191540328 +HJ중공업,097230,17,33050,2,5800,21.28,35252922,15633146,83274281,35252922,21.28,225.50,42.33,42.33,1120380739125,40.71,40.71,1120380739125 +대호특수강,021040,18,1622,2,307,23.35,8582215,28576,21704774,8582215,23.35,9999.99,39.54,39.54,13844753243,39.33,39.33,13844753243 +이아이디,093230,19,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +금강철강,053260,20,4930,2,495,11.16,6973584,6148978,18720000,6973584,11.16,113.41,37.25,37.25,35426304777,38.39,38.39,35426304777 +대한광통신,010170,21,1596,2,327,25.77,47265277,4077724,122605139,47265277,25.77,1159.11,38.55,38.55,72708813256,37.16,37.16,72708813256 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18980,5,-230,-1.20,369942,114678,1000000,369942,-1.20,322.59,36.99,36.99,7040345750,37.09,37.09,7040345750 +윈팩,097800,23,506,2,38,8.12,36087468,303294,116450229,36087468,8.12,9999.99,30.99,30.99,20565096106,34.90,34.90,20565096106 +텔콘RF제약,200230,24,1580,2,73,4.84,7607200,1168205,22847543,7607200,4.84,651.19,33.30,33.30,12481310518,34.58,34.58,12481310518 +뉴로핏,380550,25,15830,2,70,0.44,3959945,16474410,11554087,3959945,0.44,24.04,34.27,34.27,62419551665,34.13,34.13,62419551665 +티엘비,356860,26,38650,2,5450,16.42,3439240,1427908,9832630,3439240,16.42,240.86,34.98,34.98,128495834050,33.81,33.81,128495834050 +다날,064260,27,9110,2,610,7.18,23037199,6912765,68949040,23037199,7.18,333.26,33.41,33.41,208199977365,33.15,33.15,208199977365 +TIGER 코리아원자력,0091P0,28,9835,2,35,0.36,3815677,2821713,12750000,3815677,0.36,135.23,29.93,29.93,37414160742,29.84,29.84,37414160742 +ACE BYD밸류체인액티브,0079X0,29,12490,2,265,2.17,640381,780867,2150000,640381,2.17,82.01,29.79,29.79,7949791083,29.60,29.60,7949791083 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10665,2,245,2.35,297362,300509,1000000,297362,2.35,98.95,29.74,29.74,3152782222,29.56,29.56,3152782222 diff --git a/top30/20250910/top30-atvtr-20250910-153002.csv b/top30/20250910/top30-atvtr-20250910-153002.csv new file mode 100644 index 000000000000..267cde51d80d --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3775,2,550,17.05,13540184,41237,11953825,13540184,17.05,9999.99,113.27,113.27,53003708313,117.46,117.46,53003708313 +SOL 의료기기소부장Fn,464610,2,12140,5,-100,-0.82,1520120,532470,1500000,1520120,-0.82,285.48,101.34,101.34,18394781127,101.01,101.01,18394781127 +TIMEFOLIO K신재생에너지액티브,404120,3,15005,2,210,1.42,782782,3917,800000,782782,1.42,9999.99,97.85,97.85,11749574350,97.88,97.88,11749574350 +베셀,177350,4,1603,2,173,12.10,17478406,1773057,19653767,17478406,12.10,985.78,88.93,88.93,28992767862,92.03,92.03,28992767862 +삼영엠텍,054540,5,15930,1,3670,29.93,12040034,1439228,13000000,12040034,29.93,836.56,92.62,92.62,177196866450,85.57,85.57,177196866450 +아이비젼웍스,469750,6,1509,2,168,12.53,28882223,1820211,33936481,28882223,12.53,1586.75,85.11,85.11,43495212500,84.93,84.93,43495212500 +문배철강,008420,7,2620,2,305,13.17,13853901,4264079,20503505,13853901,13.17,324.90,67.57,67.57,36579892472,68.09,68.09,36579892472 +코닉오토메이션,391710,8,2935,2,225,8.30,25020272,3326948,42065086,25020272,8.30,752.05,59.48,59.48,77255434884,62.57,62.57,77255434884 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10980,2,680,6.60,1874678,1605244,3000000,1874678,6.60,116.78,62.49,62.49,20545880472,62.37,62.37,20545880472 +일승,333430,10,9060,2,1030,12.83,19518652,26298882,30726747,19518652,12.83,74.22,63.52,63.52,169644385010,60.94,60.94,169644385010 +클로봇,466100,11,26600,2,800,3.10,15337892,23495208,24764639,15337892,3.10,65.28,61.93,61.93,398985424175,60.57,60.57,398985424175 +프로티나,468530,12,28500,2,3000,11.76,6113092,1550078,10871991,6113092,11.76,394.37,56.23,56.23,174136080125,56.20,56.20,174136080125 +코아스,071950,13,8200,2,330,4.19,1595873,1345857,3290720,1595873,4.19,118.58,48.50,48.50,13965405020,51.75,51.75,13965405020 +동방선기,099410,14,6160,2,410,7.13,7264483,17891926,14000000,7264483,7.13,40.60,51.89,51.89,44425705715,51.51,51.51,44425705715 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10485,2,230,2.24,482115,409686,1100000,482115,2.24,117.68,43.83,43.83,5030162306,43.61,43.61,5030162306 +휴림로봇,090710,16,3000,2,320,11.94,51779073,2836297,119457197,51779073,11.94,1825.59,43.35,43.35,154191540328,43.03,43.03,154191540328 +HJ중공업,097230,17,33050,2,5800,21.28,35252922,15633146,83274281,35252922,21.28,225.50,42.33,42.33,1120380739125,40.71,40.71,1120380739125 +대호특수강,021040,18,1622,2,307,23.35,8582215,28576,21704774,8582215,23.35,9999.99,39.54,39.54,13844753243,39.33,39.33,13844753243 +이아이디,093230,19,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +금강철강,053260,20,4930,2,495,11.16,6973584,6148978,18720000,6973584,11.16,113.41,37.25,37.25,35426304777,38.39,38.39,35426304777 +대한광통신,010170,21,1596,2,327,25.77,47265277,4077724,122605139,47265277,25.77,1159.11,38.55,38.55,72708813256,37.16,37.16,72708813256 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18980,5,-230,-1.20,369942,114678,1000000,369942,-1.20,322.59,36.99,36.99,7040345750,37.09,37.09,7040345750 +윈팩,097800,23,506,2,38,8.12,36087468,303294,116450229,36087468,8.12,9999.99,30.99,30.99,20565096106,34.90,34.90,20565096106 +텔콘RF제약,200230,24,1580,2,73,4.84,7607200,1168205,22847543,7607200,4.84,651.19,33.30,33.30,12481310518,34.58,34.58,12481310518 +뉴로핏,380550,25,15830,2,70,0.44,3959945,16474410,11554087,3959945,0.44,24.04,34.27,34.27,62419551665,34.13,34.13,62419551665 +티엘비,356860,26,38650,2,5450,16.42,3439240,1427908,9832630,3439240,16.42,240.86,34.98,34.98,128495834050,33.81,33.81,128495834050 +다날,064260,27,9110,2,610,7.18,23037199,6912765,68949040,23037199,7.18,333.26,33.41,33.41,208199977365,33.15,33.15,208199977365 +TIGER 코리아원자력,0091P0,28,9835,2,35,0.36,3815677,2821713,12750000,3815677,0.36,135.23,29.93,29.93,37414160742,29.84,29.84,37414160742 +ACE BYD밸류체인액티브,0079X0,29,12490,2,265,2.17,640381,780867,2150000,640381,2.17,82.01,29.79,29.79,7949791083,29.60,29.60,7949791083 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10665,2,245,2.35,297362,300509,1000000,297362,2.35,98.95,29.74,29.74,3152782222,29.56,29.56,3152782222 diff --git a/top30/20250910/top30-atvtr-20250910-154002.csv b/top30/20250910/top30-atvtr-20250910-154002.csv new file mode 100644 index 000000000000..bd87b356f459 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13634575,41237,11953825,13634575,18.60,9999.99,114.06,114.06,53364753888,116.71,116.71,53364753888 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +이아이디,093230,4,33,5,-32,-49.23,98307709,53094636,254384360,98307709,-49.23,185.16,38.65,38.65,7839827049,93.39,93.39,7839827049 +베셀,177350,5,1606,2,176,12.31,17576603,1773057,19653767,17576603,12.31,991.32,89.43,89.43,29150472244,92.35,92.35,29150472244 +삼영엠텍,054540,6,15930,1,3670,29.93,12043525,1439228,13000000,12043525,29.93,836.80,92.64,92.64,177252478080,85.59,85.59,177252478080 +아이비젼웍스,469750,7,1514,2,173,12.90,29022885,1820211,33936481,29022885,12.90,1594.48,85.52,85.52,43708174768,85.07,85.07,43708174768 +문배철강,008420,8,2615,2,300,12.96,13934594,4264079,20503505,13934594,12.96,326.79,67.96,67.96,36790904667,68.62,68.62,36790904667 +코닉오토메이션,391710,9,2935,2,225,8.30,25164679,3326948,42065086,25164679,8.30,756.39,59.82,59.82,77679269429,62.92,62.92,77679269429 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +프로티나,468530,11,26350,2,850,3.33,6249223,1550078,10871991,6249223,3.33,403.16,57.48,57.48,177723131975,62.04,62.04,177723131975 +일승,333430,12,9060,2,1030,12.83,19644705,26298882,30726747,19644705,12.83,74.70,63.93,63.93,170786425190,61.35,61.35,170786425190 +클로봇,466100,13,26550,2,750,2.91,15443949,23495208,24764639,15443949,2.91,65.73,62.36,62.36,401801237525,61.11,61.11,401801237525 +코아스,071950,14,8210,2,340,4.32,1601539,1345857,3290720,1601539,4.32,119.00,48.67,48.67,14011922880,51.86,51.86,14011922880 +동방선기,099410,15,6180,2,430,7.48,7307281,17891926,14000000,7307281,7.48,40.84,52.19,52.19,44690197355,51.65,51.65,44690197355 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,17,2995,2,315,11.75,52075431,2836297,119457197,52075431,11.75,1836.04,43.59,43.59,155079132538,43.35,43.35,155079132538 +HJ중공업,097230,18,33100,2,5850,21.47,35415597,15633146,83274281,35415597,21.47,226.54,42.53,42.53,1125765281625,40.84,40.84,1125765281625 +대호특수강,021040,19,1616,2,301,22.89,8709673,28576,21704774,8709673,22.89,9999.99,40.13,40.13,14050725371,40.06,40.06,14050725371 +금강철강,053260,20,4915,2,480,10.82,6999331,6148978,18720000,6999331,10.82,113.83,37.39,37.39,35552851282,38.64,38.64,35552851282 +대한광통신,010170,21,1596,2,327,25.77,47616481,4077724,122605139,47616481,25.77,1167.72,38.84,38.84,73269334840,37.44,37.44,73269334840 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +윈팩,097800,23,508,2,40,8.55,36263318,303294,116450229,36263318,8.55,9999.99,31.14,31.14,20654427906,34.91,34.91,20654427906 +텔콘RF제약,200230,24,1584,2,77,5.11,7662203,1168205,22847543,7662203,5.11,655.90,33.54,33.54,12568435270,34.73,34.73,12568435270 +뉴로핏,380550,25,15870,2,110,0.70,4007833,16474410,11554087,4007833,0.70,24.33,34.69,34.69,63179534225,34.46,34.46,63179534225 +티엘비,356860,26,38750,2,5550,16.72,3468684,1427908,9832630,3468684,16.72,242.92,35.28,35.28,129636789050,34.02,34.02,129636789050 +다날,064260,27,9110,2,610,7.18,23241324,6912765,68949040,23241324,7.18,336.21,33.71,33.71,210059556115,33.44,33.44,210059556115 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820143,2821713,12750000,3820143,0.31,135.38,29.96,29.96,37458061522,29.89,29.89,37458061522 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-atvtr-20250910-155002.csv b/top30/20250910/top30-atvtr-20250910-155002.csv new file mode 100644 index 000000000000..be1d08fafeaa --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +이아이디,093230,4,33,5,-32,-49.23,101383070,53094636,254384360,101383070,-49.23,190.95,39.85,39.85,7941313962,94.60,94.60,7941313962 +베셀,177350,5,1606,2,176,12.31,17577402,1773057,19653767,17577402,12.31,991.36,89.44,89.44,29151755438,92.36,92.36,29151755438 +삼영엠텍,054540,6,15930,1,3670,29.93,12043729,1439228,13000000,12043729,29.93,836.82,92.64,92.64,177255727800,85.59,85.59,177255727800 +아이비젼웍스,469750,7,1514,2,173,12.90,29024419,1820211,33936481,29024419,12.90,1594.56,85.53,85.53,43710497244,85.07,85.07,43710497244 +문배철강,008420,8,2615,2,300,12.96,13936837,4264079,20503505,13936837,12.96,326.84,67.97,67.97,36796770112,68.63,68.63,36796770112 +코닉오토메이션,391710,9,2935,2,225,8.30,25166206,3326948,42065086,25166206,8.30,756.44,59.83,59.83,77683751174,62.92,62.92,77683751174 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +프로티나,468530,11,26350,2,850,3.33,6284154,1550078,10871991,6284154,3.33,405.41,57.80,57.80,178643563825,62.36,62.36,178643563825 +일승,333430,12,9060,2,1030,12.83,19648672,26298882,30726747,19648672,12.83,74.71,63.95,63.95,170822366210,61.36,61.36,170822366210 +클로봇,466100,13,26550,2,750,2.91,15447122,23495208,24764639,15447122,2.91,65.75,62.38,62.38,401885480675,61.12,61.12,401885480675 +코아스,071950,14,8210,2,340,4.32,1601764,1345857,3290720,1601764,4.32,119.01,48.68,48.68,14013770130,51.87,51.87,14013770130 +동방선기,099410,15,6180,2,430,7.48,7309297,17891926,14000000,7309297,7.48,40.85,52.21,52.21,44702656235,51.67,51.67,44702656235 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,17,2995,2,315,11.75,52089762,2836297,119457197,52089762,11.75,1836.54,43.61,43.61,155122053883,43.36,43.36,155122053883 +HJ중공업,097230,18,33100,2,5850,21.47,35449262,15633146,83274281,35449262,21.47,226.76,42.57,42.57,1126879593125,40.88,40.88,1126879593125 +대호특수강,021040,19,1616,2,301,22.89,8710796,28576,21704774,8710796,22.89,9999.99,40.13,40.13,14052540139,40.06,40.06,14052540139 +금강철강,053260,20,4915,2,480,10.82,6999758,6148978,18720000,6999758,10.82,113.84,37.39,37.39,35554949987,38.64,38.64,35554949987 +대한광통신,010170,21,1596,2,327,25.77,47624944,4077724,122605139,47624944,25.77,1167.93,38.84,38.84,73282841788,37.45,37.45,73282841788 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +윈팩,097800,23,508,2,40,8.55,36270274,303294,116450229,36270274,8.55,9999.99,31.15,31.15,20657961554,34.92,34.92,20657961554 +텔콘RF제약,200230,24,1584,2,77,5.11,7662207,1168205,22847543,7662207,5.11,655.90,33.54,33.54,12568441606,34.73,34.73,12568441606 +뉴로핏,380550,25,15870,2,110,0.70,4008286,16474410,11554087,4008286,0.70,24.33,34.69,34.69,63186723335,34.46,34.46,63186723335 +티엘비,356860,26,38750,2,5550,16.72,3469204,1427908,9832630,3469204,16.72,242.96,35.28,35.28,129656939050,34.03,34.03,129656939050 +다날,064260,27,9110,2,610,7.18,23248084,6912765,68949040,23248084,7.18,336.31,33.72,33.72,210121139715,33.45,33.45,210121139715 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820148,2821713,12750000,3820148,0.31,135.38,29.96,29.96,37458110672,29.89,29.89,37458110672 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-atvtr-20250910-160002.csv b/top30/20250910/top30-atvtr-20250910-160002.csv new file mode 100644 index 000000000000..0bb9efe881bb --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +이아이디,093230,4,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +베셀,177350,5,1606,2,176,12.31,17582880,1773057,19653767,17582880,12.31,991.67,89.46,89.46,29160553106,92.39,92.39,29160553106 +삼영엠텍,054540,6,15930,1,3670,29.93,12044496,1439228,13000000,12044496,29.93,836.87,92.65,92.65,177267946110,85.60,85.60,177267946110 +아이비젼웍스,469750,7,1514,2,173,12.90,29024582,1820211,33936481,29024582,12.90,1594.57,85.53,85.53,43710744026,85.07,85.07,43710744026 +문배철강,008420,8,2615,2,300,12.96,13937936,4264079,20503505,13937936,12.96,326.87,67.98,67.98,36799643997,68.63,68.63,36799643997 +코닉오토메이션,391710,9,2935,2,225,8.30,25166618,3326948,42065086,25166618,8.30,756.45,59.83,59.83,77684960394,62.92,62.92,77684960394 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +프로티나,468530,11,26350,2,850,3.33,6296294,1550078,10871991,6296294,3.33,406.19,57.91,57.91,178963452825,62.47,62.47,178963452825 +일승,333430,12,9060,2,1030,12.83,19649717,26298882,30726747,19649717,12.83,74.72,63.95,63.95,170831833910,61.37,61.37,170831833910 +클로봇,466100,13,26550,2,750,2.91,15450378,23495208,24764639,15450378,2.91,65.76,62.39,62.39,401971927475,61.14,61.14,401971927475 +코아스,071950,14,8210,2,340,4.32,1601794,1345857,3290720,1601794,4.32,119.02,48.68,48.68,14014016430,51.87,51.87,14014016430 +동방선기,099410,15,6180,2,430,7.48,7309833,17891926,14000000,7309833,7.48,40.86,52.21,52.21,44705968715,51.67,51.67,44705968715 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,17,2995,2,315,11.75,52113618,2836297,119457197,52113618,11.75,1837.38,43.63,43.63,155193502603,43.38,43.38,155193502603 +HJ중공업,097230,18,33100,2,5850,21.47,35458656,15633146,83274281,35458656,21.47,226.82,42.58,42.58,1127190534525,40.89,40.89,1127190534525 +대호특수강,021040,19,1616,2,301,22.89,8710994,28576,21704774,8710994,22.89,9999.99,40.13,40.13,14052860107,40.07,40.07,14052860107 +금강철강,053260,20,4915,2,480,10.82,6999904,6148978,18720000,6999904,10.82,113.84,37.39,37.39,35555667577,38.64,38.64,35555667577 +대한광통신,010170,21,1596,2,327,25.77,47639129,4077724,122605139,47639129,25.77,1168.28,38.86,38.86,73305481048,37.46,37.46,73305481048 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +윈팩,097800,23,508,2,40,8.55,36271420,303294,116450229,36271420,8.55,9999.99,31.15,31.15,20658543722,34.92,34.92,20658543722 +텔콘RF제약,200230,24,1584,2,77,5.11,7662866,1168205,22847543,7662866,5.11,655.95,33.54,33.54,12569485462,34.73,34.73,12569485462 +뉴로핏,380550,25,15870,2,110,0.70,4009781,16474410,11554087,4009781,0.70,24.34,34.70,34.70,63210448985,34.47,34.47,63210448985 +티엘비,356860,26,38750,2,5550,16.72,3471113,1427908,9832630,3471113,16.72,243.09,35.30,35.30,129730912800,34.05,34.05,129730912800 +다날,064260,27,9110,2,610,7.18,23254155,6912765,68949040,23254155,7.18,336.39,33.73,33.73,210176446525,33.46,33.46,210176446525 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820173,2821713,12750000,3820173,0.31,135.38,29.96,29.96,37458356422,29.89,29.89,37458356422 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-atvtr-20250910-161001.csv b/top30/20250910/top30-atvtr-20250910-161001.csv new file mode 100644 index 000000000000..005ec2d8aa90 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +이아이디,093230,4,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +베셀,177350,5,1606,2,176,12.31,17582880,1773057,19653767,17582880,12.31,991.67,89.46,89.46,29160553106,92.39,92.39,29160553106 +삼영엠텍,054540,6,15930,1,3670,29.93,12044496,1439228,13000000,12044496,29.93,836.87,92.65,92.65,177267946110,85.60,85.60,177267946110 +아이비젼웍스,469750,7,1514,2,173,12.90,29024582,1820211,33936481,29024582,12.90,1594.57,85.53,85.53,43710744026,85.07,85.07,43710744026 +문배철강,008420,8,2615,2,300,12.96,13937936,4264079,20503505,13937936,12.96,326.87,67.98,67.98,36799643997,68.63,68.63,36799643997 +코닉오토메이션,391710,9,2935,2,225,8.30,25166618,3326948,42065086,25166618,8.30,756.45,59.83,59.83,77684960394,62.92,62.92,77684960394 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +프로티나,468530,11,26350,2,850,3.33,6296294,1550078,10871991,6296294,3.33,406.19,57.91,57.91,178963452825,62.47,62.47,178963452825 +일승,333430,12,9060,2,1030,12.83,19649717,26298882,30726747,19649717,12.83,74.72,63.95,63.95,170831833910,61.37,61.37,170831833910 +클로봇,466100,13,26550,2,750,2.91,15450378,23495208,24764639,15450378,2.91,65.76,62.39,62.39,401971927475,61.14,61.14,401971927475 +코아스,071950,14,8210,2,340,4.32,1601794,1345857,3290720,1601794,4.32,119.02,48.68,48.68,14014016430,51.87,51.87,14014016430 +동방선기,099410,15,6180,2,430,7.48,7309833,17891926,14000000,7309833,7.48,40.86,52.21,52.21,44705968715,51.67,51.67,44705968715 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,17,2995,2,315,11.75,52113618,2836297,119457197,52113618,11.75,1837.38,43.63,43.63,155193502603,43.38,43.38,155193502603 +HJ중공업,097230,18,33100,2,5850,21.47,35458656,15633146,83274281,35458656,21.47,226.82,42.58,42.58,1127190534525,40.89,40.89,1127190534525 +대호특수강,021040,19,1616,2,301,22.89,8714888,28576,21704774,8714888,22.89,9999.99,40.15,40.15,14058985369,40.08,40.08,14058985369 +금강철강,053260,20,4915,2,480,10.82,6999904,6148978,18720000,6999904,10.82,113.84,37.39,37.39,35555667577,38.64,38.64,35555667577 +대한광통신,010170,21,1596,2,327,25.77,47639129,4077724,122605139,47639129,25.77,1168.28,38.86,38.86,73305481048,37.46,37.46,73305481048 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +윈팩,097800,23,508,2,40,8.55,36271420,303294,116450229,36271420,8.55,9999.99,31.15,31.15,20658543722,34.92,34.92,20658543722 +텔콘RF제약,200230,24,1584,2,77,5.11,7662866,1168205,22847543,7662866,5.11,655.95,33.54,33.54,12569485462,34.73,34.73,12569485462 +뉴로핏,380550,25,15870,2,110,0.70,4009781,16474410,11554087,4009781,0.70,24.34,34.70,34.70,63210448985,34.47,34.47,63210448985 +티엘비,356860,26,38750,2,5550,16.72,3471113,1427908,9832630,3471113,16.72,243.09,35.30,35.30,129730912800,34.05,34.05,129730912800 +다날,064260,27,9110,2,610,7.18,23254155,6912765,68949040,23254155,7.18,336.39,33.73,33.73,210176446525,33.46,33.46,210176446525 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820173,2821713,12750000,3820173,0.31,135.38,29.96,29.96,37458356422,29.89,29.89,37458356422 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-atvtr-20250910-162001.csv b/top30/20250910/top30-atvtr-20250910-162001.csv new file mode 100644 index 000000000000..6ea005722d2c --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13654022,41237,11953825,13654022,18.60,9999.99,114.22,114.22,53440022013,116.88,116.88,53440022013 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +이아이디,093230,4,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +베셀,177350,5,1606,2,176,12.31,17591382,1773057,19653767,17591382,12.31,992.15,89.51,89.51,29174011772,92.43,92.43,29174011772 +삼영엠텍,054540,6,15930,1,3670,29.93,12045741,1439228,13000000,12045741,29.93,836.96,92.66,92.66,177287778960,85.61,85.61,177287778960 +아이비젼웍스,469750,7,1514,2,173,12.90,29038874,1820211,33936481,29038874,12.90,1595.36,85.57,85.57,43732667954,85.12,85.12,43732667954 +문배철강,008420,8,2615,2,300,12.96,13941895,4264079,20503505,13941895,12.96,326.96,68.00,68.00,36809878012,68.65,68.65,36809878012 +코닉오토메이션,391710,9,2935,2,225,8.30,25168902,3326948,42065086,25168902,8.30,756.52,59.83,59.83,77691629674,62.93,62.93,77691629674 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +프로티나,468530,11,26350,2,850,3.33,6317146,1550078,10871991,6317146,3.33,407.54,58.10,58.10,179505604825,62.66,62.66,179505604825 +일승,333430,12,9060,2,1030,12.83,19657627,26298882,30726747,19657627,12.83,74.75,63.98,63.98,170903894010,61.39,61.39,170903894010 +클로봇,466100,13,26550,2,750,2.91,15453713,23495208,24764639,15453713,2.91,65.77,62.40,62.40,402060138225,61.15,61.15,402060138225 +코아스,071950,14,8210,2,340,4.32,1602719,1345857,3290720,1602719,4.32,119.09,48.70,48.70,14021721680,51.90,51.90,14021721680 +동방선기,099410,15,6180,2,430,7.48,7311365,17891926,14000000,7311365,7.48,40.86,52.22,52.22,44715390515,51.68,51.68,44715390515 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,17,2995,2,315,11.75,52143200,2836297,119457197,52143200,11.75,1838.43,43.65,43.65,155282544423,43.40,43.40,155282544423 +HJ중공업,097230,18,33100,2,5850,21.47,35471449,15633146,83274281,35471449,21.47,226.90,42.60,42.60,1127612063875,40.91,40.91,1127612063875 +대호특수강,021040,19,1616,2,301,22.89,8714888,28576,21704774,8714888,22.89,9999.99,40.15,40.15,14058985369,40.08,40.08,14058985369 +금강철강,053260,20,4915,2,480,10.82,7000953,6148978,18720000,7000953,10.82,113.86,37.40,37.40,35560786697,38.65,38.65,35560786697 +대한광통신,010170,21,1596,2,327,25.77,47671357,4077724,122605139,47671357,25.77,1169.07,38.88,38.88,73356916936,37.49,37.49,73356916936 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +윈팩,097800,23,508,2,40,8.55,36272964,303294,116450229,36272964,8.55,9999.99,31.15,31.15,20659332706,34.92,34.92,20659332706 +텔콘RF제약,200230,24,1584,2,77,5.11,7666702,1168205,22847543,7666702,5.11,656.28,33.56,33.56,12575557850,34.75,34.75,12575557850 +뉴로핏,380550,25,15870,2,110,0.70,4011853,16474410,11554087,4011853,0.70,24.35,34.72,34.72,63243331625,34.49,34.49,63243331625 +티엘비,356860,26,38750,2,5550,16.72,3473901,1427908,9832630,3473901,16.72,243.29,35.33,35.33,129839226600,34.08,34.08,129839226600 +다날,064260,27,9110,2,610,7.18,23260619,6912765,68949040,23260619,7.18,336.49,33.74,33.74,210235398205,33.47,33.47,210235398205 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820222,2821713,12750000,3820222,0.31,135.39,29.96,29.96,37458838092,29.89,29.89,37458838092 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-atvtr-20250910-163001.csv b/top30/20250910/top30-atvtr-20250910-163001.csv new file mode 100644 index 000000000000..845d2c654241 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13684556,41237,11953825,13684556,18.60,9999.99,114.48,114.48,53559104613,117.14,117.14,53559104613 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +이아이디,093230,3,33,5,-32,-49.23,114461612,53094636,254384360,114461612,-49.23,215.58,45.00,45.00,8278465128,98.62,98.62,8278465128 +TIMEFOLIO K신재생에너지액티브,404120,4,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +베셀,177350,5,1606,2,176,12.31,17600284,1773057,19653767,17600284,12.31,992.65,89.55,89.55,29188165952,92.47,92.47,29188165952 +삼영엠텍,054540,6,15930,1,3670,29.93,12045741,1439228,13000000,12045741,29.93,836.96,92.66,92.66,177287778960,85.61,85.61,177287778960 +아이비젼웍스,469750,7,1514,2,173,12.90,29055142,1820211,33936481,29055142,12.90,1596.25,85.62,85.62,43757525458,85.16,85.16,43757525458 +문배철강,008420,8,2615,2,300,12.96,13944863,4264079,20503505,13944863,12.96,327.03,68.01,68.01,36817624492,68.67,68.67,36817624492 +코닉오토메이션,391710,9,2935,2,225,8.30,25174528,3326948,42065086,25174528,8.30,756.69,59.85,59.85,77708057594,62.94,62.94,77708057594 +프로티나,468530,10,26350,2,850,3.33,6332106,1550078,10871991,6332106,3.33,408.50,58.24,58.24,179890076825,62.79,62.79,179890076825 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +일승,333430,12,9060,2,1030,12.83,19668193,26298882,30726747,19668193,12.83,74.79,64.01,64.01,171000255930,61.43,61.43,171000255930 +클로봇,466100,13,26550,2,750,2.91,15460813,23495208,24764639,15460813,2.91,65.80,62.43,62.43,402247933225,61.18,61.18,402247933225 +코아스,071950,14,8210,2,340,4.32,1604966,1345857,3290720,1604966,4.32,119.25,48.77,48.77,14040394250,51.97,51.97,14040394250 +동방선기,099410,15,6180,2,430,7.48,7313161,17891926,14000000,7313161,7.48,40.87,52.24,52.24,44726471835,51.69,51.69,44726471835 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,17,2995,2,315,11.75,52163931,2836297,119457197,52163931,11.75,1839.16,43.67,43.67,155344841078,43.42,43.42,155344841078 +HJ중공업,097230,18,33100,2,5850,21.47,35479076,15633146,83274281,35479076,21.47,226.95,42.61,42.61,1127864517575,40.92,40.92,1127864517575 +대호특수강,021040,19,1616,2,301,22.89,8718796,28576,21704774,8718796,22.89,9999.99,40.17,40.17,14065261617,40.10,40.10,14065261617 +금강철강,053260,20,4915,2,480,10.82,7001591,6148978,18720000,7001591,10.82,113.87,37.40,37.40,35563900137,38.65,38.65,35563900137 +대한광통신,010170,21,1596,2,327,25.77,47696417,4077724,122605139,47696417,25.77,1169.68,38.90,38.90,73396937756,37.51,37.51,73396937756 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +윈팩,097800,23,508,2,40,8.55,36284590,303294,116450229,36284590,8.55,9999.99,31.16,31.16,20665273592,34.93,34.93,20665273592 +텔콘RF제약,200230,24,1584,2,77,5.11,7668761,1168205,22847543,7668761,5.11,656.46,33.56,33.56,12578800775,34.76,34.76,12578800775 +뉴로핏,380550,25,15870,2,110,0.70,4012938,16474410,11554087,4012938,0.70,24.36,34.73,34.73,63260550575,34.50,34.50,63260550575 +티엘비,356860,26,38750,2,5550,16.72,3477598,1427908,9832630,3477598,16.72,243.54,35.37,35.37,129983594450,34.12,34.12,129983594450 +다날,064260,27,9110,2,610,7.18,23311446,6912765,68949040,23311446,7.18,337.22,33.81,33.81,210700973525,33.54,33.54,210700973525 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820222,2821713,12750000,3820222,0.31,135.39,29.96,29.96,37458838092,29.89,29.89,37458838092 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-atvtr-20250910-164001.csv b/top30/20250910/top30-atvtr-20250910-164001.csv new file mode 100644 index 000000000000..be6066496fb2 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13730839,41237,11953825,13730839,18.60,9999.99,114.87,114.87,53741228218,117.54,117.54,53741228218 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +이아이디,093230,3,33,5,-32,-49.23,114461612,53094636,254384360,114461612,-49.23,215.58,45.00,45.00,8278465128,98.62,98.62,8278465128 +TIMEFOLIO K신재생에너지액티브,404120,4,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +베셀,177350,5,1606,2,176,12.31,17604205,1773057,19653767,17604205,12.31,992.87,89.57,89.57,29194419947,92.49,92.49,29194419947 +삼영엠텍,054540,6,15930,1,3670,29.93,12045990,1439228,13000000,12045990,29.93,836.98,92.66,92.66,177291745530,85.61,85.61,177291745530 +아이비젼웍스,469750,7,1514,2,173,12.90,29067250,1820211,33936481,29067250,12.90,1596.92,85.65,85.65,43776026482,85.20,85.20,43776026482 +문배철강,008420,8,2615,2,300,12.96,13945656,4264079,20503505,13945656,12.96,327.05,68.02,68.02,36819694222,68.67,68.67,36819694222 +프로티나,468530,9,26350,2,850,3.33,6355798,1550078,10871991,6355798,3.33,410.03,58.46,58.46,180498961225,63.01,63.01,180498961225 +코닉오토메이션,391710,10,2935,2,225,8.30,25176426,3326948,42065086,25176426,8.30,756.74,59.85,59.85,77713618734,62.95,62.95,77713618734 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +일승,333430,12,9060,2,1030,12.83,19680553,26298882,30726747,19680553,12.83,74.83,64.05,64.05,171113226330,61.47,61.47,171113226330 +클로봇,466100,13,26550,2,750,2.91,15465810,23495208,24764639,15465810,2.91,65.83,62.45,62.45,402380103875,61.20,61.20,402380103875 +코아스,071950,14,8210,2,340,4.32,1605359,1345857,3290720,1605359,4.32,119.28,48.78,48.78,14043644360,51.98,51.98,14043644360 +동방선기,099410,15,6180,2,430,7.48,7315991,17891926,14000000,7315991,7.48,40.89,52.26,52.26,44743932935,51.72,51.72,44743932935 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,17,2995,2,315,11.75,52198123,2836297,119457197,52198123,11.75,1840.36,43.70,43.70,155447758998,43.45,43.45,155447758998 +HJ중공업,097230,18,33100,2,5850,21.47,35488658,15633146,83274281,35488658,21.47,227.01,42.62,42.62,1128181202675,40.93,40.93,1128181202675 +대호특수강,021040,19,1616,2,301,22.89,8727744,28576,21704774,8727744,22.89,9999.99,40.21,40.21,14079363665,40.14,40.14,14079363665 +금강철강,053260,20,4915,2,480,10.82,7002091,6148978,18720000,7002091,10.82,113.87,37.40,37.40,35566340137,38.66,38.66,35566340137 +대한광통신,010170,21,1596,2,327,25.77,47729229,4077724,122605139,47729229,25.77,1170.49,38.93,38.93,73449338520,37.54,37.54,73449338520 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +윈팩,097800,23,508,2,40,8.55,36302867,303294,116450229,36302867,8.55,9999.99,31.17,31.17,20674777632,34.95,34.95,20674777632 +텔콘RF제약,200230,24,1584,2,77,5.11,7670644,1168205,22847543,7670644,5.11,656.62,33.57,33.57,12581751436,34.77,34.77,12581751436 +뉴로핏,380550,25,15870,2,110,0.70,4015339,16474410,11554087,4015339,0.70,24.37,34.75,34.75,63298606425,34.52,34.52,63298606425 +티엘비,356860,26,38750,2,5550,16.72,3479947,1427908,9832630,3479947,16.72,243.71,35.39,35.39,130074853100,34.14,34.14,130074853100 +다날,064260,27,9110,2,610,7.18,23311446,6912765,68949040,23311446,7.18,337.22,33.81,33.81,210700973525,33.54,33.54,210700973525 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820222,2821713,12750000,3820222,0.31,135.39,29.96,29.96,37458838092,29.89,29.89,37458838092 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-atvtr-20250910-165001.csv b/top30/20250910/top30-atvtr-20250910-165001.csv new file mode 100644 index 000000000000..2df02dd2c566 --- /dev/null +++ b/top30/20250910/top30-atvtr-20250910-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13767439,41237,11953825,13767439,18.60,9999.99,115.17,115.17,53884700218,117.85,117.85,53884700218 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +이아이디,093230,3,33,5,-32,-49.23,114461612,53094636,254384360,114461612,-49.23,215.58,45.00,45.00,8278465128,98.62,98.62,8278465128 +TIMEFOLIO K신재생에너지액티브,404120,4,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +베셀,177350,5,1606,2,176,12.31,17607026,1773057,19653767,17607026,12.31,993.03,89.59,89.59,29198922263,92.51,92.51,29198922263 +삼영엠텍,054540,6,15930,1,3670,29.93,12047003,1439228,13000000,12047003,29.93,837.05,92.67,92.67,177307882620,85.62,85.62,177307882620 +아이비젼웍스,469750,7,1514,2,173,12.90,29079595,1820211,33936481,29079595,12.90,1597.59,85.69,85.69,43794815572,85.24,85.24,43794815572 +문배철강,008420,8,2615,2,300,12.96,13949175,4264079,20503505,13949175,12.96,327.13,68.03,68.03,36828826027,68.69,68.69,36828826027 +프로티나,468530,9,26350,2,850,3.33,6368649,1550078,10871991,6368649,3.33,410.86,58.58,58.58,180830517025,63.12,63.12,180830517025 +코닉오토메이션,391710,10,2935,2,225,8.30,25176971,3326948,42065086,25176971,8.30,756.76,59.85,59.85,77715215584,62.95,62.95,77715215584 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10990,2,690,6.70,1887016,1605244,3000000,1887016,6.70,117.55,62.90,62.90,20681486222,62.73,62.73,20681486222 +일승,333430,12,9060,2,1030,12.83,19691620,26298882,30726747,19691620,12.83,74.88,64.09,64.09,171214157370,61.50,61.50,171214157370 +클로봇,466100,13,26550,2,750,2.91,15468577,23495208,24764639,15468577,2.91,65.84,62.46,62.46,402453429375,61.21,61.21,402453429375 +코아스,071950,14,8210,2,340,4.32,1605752,1345857,3290720,1605752,4.32,119.31,48.80,48.80,14046894470,51.99,51.99,14046894470 +동방선기,099410,15,6180,2,430,7.48,7318229,17891926,14000000,7318229,7.48,40.90,52.27,52.27,44757741395,51.73,51.73,44757741395 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,17,2995,2,315,11.75,52214880,2836297,119457197,52214880,11.75,1840.95,43.71,43.71,155498197568,43.46,43.46,155498197568 +HJ중공업,097230,18,33100,2,5850,21.47,35496783,15633146,83274281,35496783,21.47,227.06,42.63,42.63,1128449733925,40.94,40.94,1128449733925 +대호특수강,021040,19,1616,2,301,22.89,8732071,28576,21704774,8732071,22.89,9999.99,40.23,40.23,14086213306,40.16,40.16,14086213306 +금강철강,053260,20,4915,2,480,10.82,7002152,6148978,18720000,7002152,10.82,113.88,37.40,37.40,35566638427,38.66,38.66,35566638427 +대한광통신,010170,21,1596,2,327,25.77,47751550,4077724,122605139,47751550,25.77,1171.03,38.95,38.95,73484962836,37.55,37.55,73484962836 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +윈팩,097800,23,508,2,40,8.55,36312324,303294,116450229,36312324,8.55,9999.99,31.18,31.18,20679657444,34.96,34.96,20679657444 +텔콘RF제약,200230,24,1584,2,77,5.11,7676255,1168205,22847543,7676255,5.11,657.10,33.60,33.60,12590538262,34.79,34.79,12590538262 +뉴로핏,380550,25,15870,2,110,0.70,4016769,16474410,11554087,4016769,0.70,24.38,34.76,34.76,63321271925,34.53,34.53,63321271925 +티엘비,356860,26,38750,2,5550,16.72,3481116,1427908,9832630,3481116,16.72,243.79,35.40,35.40,130120268750,34.15,34.15,130120268750 +다날,064260,27,9110,2,610,7.18,23329779,6912765,68949040,23329779,7.18,337.49,33.84,33.84,210868353815,33.57,33.57,210868353815 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820272,2821713,12750000,3820272,0.31,135.39,29.96,29.96,37459332592,29.89,29.89,37459332592 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642312,780867,2150000,642312,2.13,82.26,29.87,29.87,7973899618,29.71,29.71,7973899618 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-av-20250910-090000.csv b/top30/20250910/top30-av-20250910-090000.csv new file mode 100644 index 000000000000..b724fca71742 --- /dev/null +++ b/top30/20250910/top30-av-20250910-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대창솔루션,096350,1,528,3,0,0.00,35709,23283048,184273811,35709,0.00,0.15,0.02,0.02,18854352,0.02,0.02,18854352 +현대무벡스,319400,2,7520,3,0,0.00,27586,2483040,111376039,27586,0.00,1.11,0.02,0.02,207446720,0.02,0.02,207446720 +보성파워텍,006910,3,4315,3,0,0.00,13056,34878576,49129824,13056,0.00,0.04,0.03,0.03,56336640,0.03,0.03,56336640 +TS트릴리온,317240,4,211,3,0,0.00,10356,1030021,111000320,10356,0.00,1.01,0.01,0.01,2185116,0.01,0.01,2185116 +옴니시스템,057540,5,835,3,0,0.00,10000,145985,59449355,10000,0.00,6.85,0.02,0.02,8350000,0.02,0.02,8350000 +RISE ESG사회책임투자,290130,6,16255,2,40,0.25,9494,90562,4900000,9494,0.25,10.48,0.19,0.19,154166185,0.19,0.19,154166185 +KODEX 인버스,114800,7,3405,3,0,0.00,9341,31840872,222900000,9341,0.00,0.03,0.00,0.00,31806105,0.00,0.00,31806105 +케이에스피,073010,8,6920,3,0,0.00,9200,13844303,40191250,9200,0.00,0.07,0.02,0.02,63664000,0.02,0.02,63664000 +영풍제지,006740,9,1035,3,0,0.00,7000,97048,55907218,7000,0.00,7.21,0.01,0.01,7245000,0.01,0.01,7245000 +한라캐스트,125490,10,5510,3,0,0.00,6776,7269730,36502352,6776,0.00,0.09,0.02,0.02,37335760,0.02,0.02,37335760 +금강공업,014280,11,5630,3,0,0.00,5394,9711810,29329357,5394,0.00,0.06,0.02,0.02,30368220,0.02,0.02,30368220 +KODEX 2차전지산업레버리지,462330,12,1030,3,0,0.00,5000,24389668,326700000,5000,0.00,0.02,0.00,0.00,5150000,0.00,0.00,5150000 +PS일렉트로닉스,332570,13,5200,3,0,0.00,4521,5773310,43258755,4521,0.00,0.08,0.01,0.01,23509200,0.01,0.01,23509200 +HJ중공업,097230,14,27250,3,0,0.00,3232,15633146,83274281,3232,0.00,0.02,0.00,0.00,88072000,0.00,0.00,88072000 +썸에이지,208640,15,491,3,0,0.00,2899,4078217,139240254,2899,0.00,0.07,0.00,0.00,1423409,0.00,0.00,1423409 +파인엠텍,441270,16,12920,3,0,0.00,2657,1871116,37640073,2657,0.00,0.14,0.01,0.01,34328440,0.01,0.01,34328440 +코닉오토메이션,391710,17,2710,3,0,0.00,2587,3326948,42065086,2587,0.00,0.08,0.01,0.01,7010770,0.01,0.01,7010770 +유엔젤,072130,18,5280,3,0,0.00,2500,284965,12895454,2500,0.00,0.88,0.02,0.02,13200000,0.02,0.02,13200000 +피씨디렉트,051380,19,2230,2,10,0.45,2355,20233,15340072,2355,0.45,11.64,0.02,0.02,5228110,0.02,0.02,5228110 +엔알비,475230,20,14090,3,0,0.00,2265,1104061,10427139,2265,0.00,0.21,0.02,0.02,31913850,0.02,0.02,31913850 +씨피시스템,413630,21,2595,3,0,0.00,2222,38753620,36436626,2222,0.00,0.01,0.01,0.01,5766090,0.01,0.01,5766090 +토마토시스템,393210,22,6980,3,0,0.00,2195,826065,15614544,2195,0.00,0.27,0.01,0.01,15321100,0.01,0.01,15321100 +이아이디,093230,23,65,3,0,0.00,2018,53094636,254384360,2018,0.00,0.00,0.00,0.00,131170,0.00,0.00,131170 +KODEX 코스닥150선물인버스,251340,24,3340,3,0,0.00,2006,18304026,74500000,2006,0.00,0.01,0.00,0.00,6700040,0.00,0.00,6700040 +베노티앤알,206400,25,2605,3,0,0.00,2000,404337,37510158,2000,0.00,0.49,0.01,0.01,5210000,0.01,0.01,5210000 +KODEX 한국부동산리츠인프라,476800,26,4780,3,0,0.00,2000,2118018,95550000,2000,0.00,0.09,0.00,0.00,9560000,0.00,0.00,9560000 +엑스큐어,070300,27,1261,3,0,0.00,1800,619131,23307078,1800,0.00,0.29,0.01,0.01,2269800,0.01,0.01,2269800 +TIGER 200 중공업,139230,28,12020,3,0,0.00,1776,1030913,26200000,1776,0.00,0.17,0.01,0.01,21347520,0.01,0.01,21347520 +KODEX 미국30년국채액티브(H),484790,29,9145,3,0,0.00,1727,1313902,82200000,1727,0.00,0.13,0.00,0.00,15793415,0.00,0.00,15793415 +오성첨단소재,052420,30,1858,3,0,0.00,1561,8840754,91170474,1561,0.00,0.02,0.00,0.00,2900338,0.00,0.00,2900338 diff --git a/top30/20250910/top30-av-20250910-091000.csv b/top30/20250910/top30-av-20250910-091000.csv new file mode 100644 index 000000000000..c734b8a16a47 --- /dev/null +++ b/top30/20250910/top30-av-20250910-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1223,5,-21,-1.69,52271181,315195200,1277500000,52271181,-1.69,16.58,4.09,4.09,64132568962,4.10,4.10,64132568962 +코닉오토메이션,391710,2,3090,2,380,14.02,6488087,3326948,42065086,6488087,14.02,195.02,15.42,15.42,19635893467,15.11,15.11,19635893467 +이아이디,093230,3,110,2,45,69.23,6062964,53094636,254384360,6062964,69.23,11.42,2.38,2.38,666835230,2.38,2.38,666835230 +KODEX 인버스,114800,4,3380,5,-25,-0.73,5617183,31840872,222900000,5617183,-0.73,17.64,2.52,2.52,19012185671,2.52,2.52,19012185671 +셀루메드,049180,5,911,2,109,13.59,4668917,5013668,54957063,4668917,13.59,93.12,8.50,8.50,4351277027,8.69,8.69,4351277027 +KODEX 코스닥150선물인버스,251340,6,3310,5,-30,-0.90,4427138,18304026,74500000,4427138,-0.90,24.19,5.94,5.94,14682102172,5.95,5.95,14682102172 +윈팩,097800,7,558,2,90,19.23,3790799,303294,116450229,3790799,19.23,1249.88,3.26,3.26,2163076577,3.33,3.33,2163076577 +휴림로봇,090710,8,2825,2,145,5.41,3454347,2836297,119457197,3454347,5.41,121.79,2.89,2.89,9703780266,2.88,2.88,9703780266 +KODEX 2차전지산업레버리지,462330,9,1010,5,-20,-1.94,3068297,24389668,326700000,3068297,-1.94,12.58,0.94,0.94,3111403479,0.94,0.94,3111403479 +KODEX 코스닥150레버리지,233740,10,9465,2,150,1.61,3029467,14311241,186700000,3029467,1.61,21.17,1.62,1.62,28582047726,1.62,1.62,28582047726 +HJ중공업,097230,11,28950,2,1700,6.24,2998290,15633146,83274281,2998290,6.24,19.18,3.60,3.60,84106623775,3.49,3.49,84106623775 +클로봇,466100,12,25150,5,-650,-2.52,2637368,23495208,24764639,2637368,-2.52,11.23,10.65,10.65,67723337525,10.87,10.87,67723337525 +싸이버원,356890,13,4080,2,855,26.51,2501241,41237,11953825,2501241,26.51,6065.53,20.92,20.92,9566981205,19.62,19.62,9566981205 +KODEX 레버리지,122630,14,26430,2,490,1.89,2463035,17137772,90800000,2463035,1.89,14.37,2.71,2.71,64805998565,2.70,2.70,64805998565 +더블유에스아이,299170,15,1750,2,94,5.68,2000915,778106,37581430,2000915,5.68,257.15,5.32,5.32,3540489951,5.38,5.38,3540489951 +SGA,049470,16,3505,2,325,10.22,1846188,4594033,58862249,1846188,10.22,40.19,3.14,3.14,6463799855,3.13,3.13,6463799855 +우리기술,032820,17,4170,2,70,1.71,1631729,13448710,165530656,1631729,1.71,12.13,0.99,0.99,6784022693,0.98,0.98,6784022693 +삼성전자,005930,18,72000,2,500,0.70,1589482,14870245,5919637922,1589482,0.70,10.69,0.03,0.03,114264866650,0.03,0.03,114264866650 +다날,064260,19,8840,2,340,4.00,1580274,6912765,68949040,1580274,4.00,22.86,2.29,2.29,13812630170,2.27,2.27,13812630170 +상상인증권,001290,20,806,5,-18,-2.18,1578794,28823826,108337120,1578794,-2.18,5.48,1.46,1.46,1310420896,1.50,1.50,1310420896 +KD,044180,21,866,5,-50,-5.46,1441293,43698136,26717799,1441293,-5.46,3.30,5.39,5.39,1261106575,5.45,5.45,1261106575 +대한광통신,010170,22,1357,2,88,6.93,1277108,4077724,122605139,1277108,6.93,31.32,1.04,1.04,1719420005,1.03,1.03,1719420005 +KODEX 증권,102970,23,14140,2,105,0.75,1266927,7542967,27300000,1266927,0.75,16.80,4.64,4.64,17969783096,4.66,4.66,17969783096 +케이엔알시스템,199430,24,14890,2,1070,7.74,1189632,3202587,10877713,1189632,7.74,37.15,10.94,10.94,17677961610,10.91,10.91,17677961610 +삼영엠텍,054540,25,13570,2,1310,10.69,1170637,1439228,13000000,1170637,10.69,81.34,9.00,9.00,14813871805,8.40,8.40,14813871805 +KODEX 200,069500,26,44660,2,420,0.95,1073256,11791442,164800000,1073256,0.95,9.10,0.65,0.65,47835739216,0.65,0.65,47835739216 +디에이피,066900,27,3032,2,522,20.80,1072418,1088789,22744503,1072418,20.80,98.50,4.72,4.72,3324706039,4.82,4.82,3324706039 +엑셈,205100,28,2205,2,110,5.25,1071451,318164,71462308,1071451,5.25,336.76,1.50,1.50,2349207927,1.49,1.49,2349207927 +대창솔루션,096350,29,521,5,-7,-1.33,1069687,23283048,184273811,1069687,-1.33,4.59,0.58,0.58,557765383,0.58,0.58,557765383 +일승,333430,30,8020,5,-10,-0.12,1047356,26298882,30726747,1047356,-0.12,3.98,3.41,3.41,8440043265,3.42,3.42,8440043265 diff --git a/top30/20250910/top30-av-20250910-092000.csv b/top30/20250910/top30-av-20250910-092000.csv new file mode 100644 index 000000000000..efb57e08e459 --- /dev/null +++ b/top30/20250910/top30-av-20250910-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1215,5,-29,-2.33,83909452,315195200,1277500000,83909452,-2.33,26.62,6.57,6.57,102674253054,6.61,6.61,102674253054 +코닉오토메이션,391710,2,3170,2,460,16.97,11399954,3326948,42065086,11399954,16.97,342.66,27.10,27.10,35102556629,26.32,26.32,35102556629 +KODEX 인버스,114800,3,3365,5,-40,-1.17,10300927,31840872,222900000,10300927,-1.17,32.35,4.62,4.62,34790666913,4.64,4.64,34790666913 +휴림로봇,090710,4,2920,2,240,8.96,6533860,2836297,119457197,6533860,8.96,230.37,5.47,5.47,18461111169,5.29,5.29,18461111169 +KODEX 코스닥150선물인버스,251340,5,3317,5,-23,-0.69,6142837,18304026,74500000,6142837,-0.69,33.56,8.25,8.25,20375105944,8.25,8.25,20375105944 +이아이디,093230,6,110,2,45,69.23,6062964,53094636,254384360,6062964,69.23,11.42,2.38,2.38,666835230,2.38,2.38,666835230 +셀루메드,049180,7,898,2,96,11.97,5817433,5013668,54957063,5817433,11.97,116.03,10.59,10.59,5397652641,10.94,10.94,5397652641 +KODEX 2차전지산업레버리지,462330,8,1003,5,-27,-2.62,5798869,24389668,326700000,5798869,-2.62,23.78,1.77,1.77,5843092739,1.78,1.78,5843092739 +HJ중공업,097230,9,29300,2,2050,7.52,5723717,15633146,83274281,5723717,7.52,36.61,6.87,6.87,164448936850,6.74,6.74,164448936850 +윈팩,097800,10,558,2,90,19.23,5585643,303294,116450229,5585643,19.23,1841.66,4.80,4.80,3162246669,4.87,4.87,3162246669 +KODEX 레버리지,122630,11,26625,2,685,2.64,4649959,17137772,90800000,4649959,2.64,27.13,5.12,5.12,122832156822,5.08,5.08,122832156822 +KODEX 코스닥150레버리지,233740,12,9430,2,115,1.23,4085320,14311241,186700000,4085320,1.23,28.55,2.19,2.19,38539576876,2.19,2.19,38539576876 +SGA,049470,13,3635,2,455,14.31,4057593,4594033,58862249,4057593,14.31,88.32,6.89,6.89,14490045390,6.77,6.77,14490045390 +싸이버원,356890,14,3990,2,765,23.72,3843993,41237,11953825,3843993,23.72,9321.71,32.16,32.16,14876941916,31.19,31.19,14876941916 +다날,064260,15,9030,2,530,6.24,3810102,6912765,68949040,3810102,6.24,55.12,5.53,5.53,33655003270,5.41,5.41,33655003270 +삼영엠텍,054540,16,14610,2,2350,19.17,3494541,1439228,13000000,3494541,19.17,242.81,26.88,26.88,48727706505,25.66,25.66,48727706505 +클로봇,466100,17,25650,5,-150,-0.58,3392895,23495208,24764639,3392895,-0.58,14.44,13.70,13.70,86886183300,13.68,13.68,86886183300 +우리기술,032820,18,4120,2,20,0.49,2790569,13448710,165530656,2790569,0.49,20.75,1.69,1.69,11560365180,1.70,1.70,11560365180 +더블유에스아이,299170,19,1714,2,58,3.50,2523605,778106,37581430,2523605,3.50,324.33,6.72,6.72,4445444514,6.90,6.90,4445444514 +삼성전자,005930,20,72250,2,750,1.05,2520146,14870245,5919637922,2520146,1.05,16.95,0.04,0.04,181355033550,0.04,0.04,181355033550 +하이스틸,071090,21,4960,2,505,11.34,2501688,2595009,20191471,2501688,11.34,96.40,12.39,12.39,12246428536,12.23,12.23,12246428536 +상상인증권,001290,22,827,2,3,0.36,2422369,28823826,108337120,2422369,0.36,8.40,2.24,2.24,2003372661,2.24,2.24,2003372661 +KD,044180,23,877,5,-39,-4.26,2272950,43698136,26717799,2272950,-4.26,5.20,8.51,8.51,1981567432,8.46,8.46,1981567432 +동방선기,099410,24,6080,2,330,5.74,2235226,17891926,14000000,2235226,5.74,12.49,15.97,15.97,13429197905,15.78,15.78,13429197905 +대한광통신,010170,25,1349,2,80,6.30,1959662,4077724,122605139,1959662,6.30,48.06,1.60,1.60,2643196514,1.60,1.60,2643196514 +KODEX 200,069500,26,44820,2,580,1.31,1848954,11791442,164800000,1848954,1.31,15.68,1.12,1.12,82540425501,1.12,1.12,82540425501 +KODEX 증권,102970,27,14270,2,235,1.67,1808835,7542967,27300000,1808835,1.67,23.98,6.63,6.63,25654473103,6.59,6.59,25654473103 +일승,333430,28,8040,2,10,0.12,1743823,26298882,30726747,1743823,0.12,6.63,5.68,5.68,14111079405,5.71,5.71,14111079405 +케이엔알시스템,199430,29,14470,2,650,4.70,1506776,3202587,10877713,1506776,4.70,47.05,13.85,13.85,22300544325,14.17,14.17,22300544325 +미투온,201490,30,6500,2,150,2.36,1468015,21334596,30390092,1468015,2.36,6.88,4.83,4.83,9406159940,4.76,4.76,9406159940 diff --git a/top30/20250910/top30-av-20250910-093001.csv b/top30/20250910/top30-av-20250910-093001.csv new file mode 100644 index 000000000000..fca71fbb2af0 --- /dev/null +++ b/top30/20250910/top30-av-20250910-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1214,5,-30,-2.41,105729375,315195200,1277500000,105729375,-2.41,33.54,8.28,8.28,129147425339,8.33,8.33,129147425339 +코닉오토메이션,391710,2,3225,2,515,19.00,15419691,3326948,42065086,15419691,19.00,463.48,36.66,36.66,48017005745,35.40,35.40,48017005745 +KODEX 인버스,114800,3,3365,5,-40,-1.17,11949932,31840872,222900000,11949932,-1.17,37.53,5.36,5.36,40333968192,5.38,5.38,40333968192 +윈팩,097800,4,591,2,123,26.28,10639211,303294,116450229,10639211,26.28,3507.89,9.14,9.14,6148019486,8.93,8.93,6148019486 +휴림로봇,090710,5,2860,2,180,6.72,9675134,2836297,119457197,9675134,6.72,341.12,8.10,8.10,27560090634,8.07,8.07,27560090634 +HJ중공업,097230,6,31100,2,3850,14.13,8867612,15633146,83274281,8867612,14.13,56.72,10.65,10.65,259735922050,10.03,10.03,259735922050 +KODEX 2차전지산업레버리지,462330,7,997,5,-33,-3.20,7376564,24389668,326700000,7376564,-3.20,30.24,2.26,2.26,7421166799,2.28,2.28,7421166799 +KODEX 코스닥150선물인버스,251340,8,3315,5,-25,-0.75,7115099,18304026,74500000,7115099,-0.75,38.87,9.55,9.55,23597727687,9.55,9.55,23597727687 +셀루메드,049180,9,900,2,98,12.22,6661193,5013668,54957063,6661193,12.22,132.86,12.12,12.12,6161408674,12.46,12.46,6161408674 +다날,064260,10,8990,2,490,5.76,6572825,6912765,68949040,6572825,5.76,95.08,9.53,9.53,58631715155,9.46,9.46,58631715155 +이아이디,093230,11,110,2,45,69.23,6062964,53094636,254384360,6062964,69.23,11.42,2.38,2.38,666835230,2.38,2.38,666835230 +KODEX 레버리지,122630,12,26690,2,750,2.89,5946200,17137772,90800000,5946200,2.89,34.70,6.55,6.55,157388186995,6.49,6.49,157388186995 +SGA,049470,13,3655,2,475,14.94,4878837,4594033,58862249,4878837,14.94,106.20,8.29,8.29,17458749638,8.12,8.12,17458749638 +KODEX 코스닥150레버리지,233740,14,9450,2,135,1.45,4875059,14311241,186700000,4875059,1.45,34.06,2.61,2.61,46001587091,2.61,2.61,46001587091 +싸이버원,356890,15,3840,2,615,19.07,4513836,41237,11953825,4513836,19.07,9999.99,37.76,37.76,17486329200,38.09,38.09,17486329200 +삼영엠텍,054540,16,14710,2,2450,19.98,4461543,1439228,13000000,4461543,19.98,310.00,34.32,34.32,62833199995,32.86,32.86,62833199995 +클로봇,466100,17,24850,5,-950,-3.68,4115067,23495208,24764639,4115067,-3.68,17.51,16.62,16.62,105014613825,17.06,17.06,105014613825 +삼성전자,005930,18,72300,2,800,1.12,3270576,14870245,5919637922,3270576,1.12,21.99,0.06,0.06,235610949650,0.06,0.06,235610949650 +상상인증권,001290,19,824,3,0,0.00,3189258,28823826,108337120,3189258,0.00,11.06,2.94,2.94,2644585170,2.96,2.96,2644585170 +우리기술,032820,20,4105,2,5,0.12,3175285,13448710,165530656,3175285,0.12,23.61,1.92,1.92,13143588023,1.93,1.93,13143588023 +하이스틸,071090,21,4810,2,355,7.97,3134679,2595009,20191471,3134679,7.97,120.80,15.52,15.52,15316252793,15.77,15.77,15316252793 +미투온,201490,22,6480,2,130,2.05,3036142,21334596,30390092,3036142,2.05,14.23,9.99,9.99,19701075205,10.00,10.00,19701075205 +KD,044180,23,856,5,-60,-6.55,2786102,43698136,26717799,2786102,-6.55,6.38,10.43,10.43,2426362223,10.61,10.61,2426362223 +동방선기,099410,24,6180,2,430,7.48,2748948,17891926,14000000,2748948,7.48,15.36,19.64,19.64,16577308005,19.16,19.16,16577308005 +더블유에스아이,299170,25,1717,2,61,3.68,2666237,778106,37581430,2666237,3.68,342.66,7.09,7.09,4690523140,7.27,7.27,4690523140 +KODEX 200,069500,26,44880,2,640,1.45,2354550,11791442,164800000,2354550,1.45,19.97,1.43,1.43,105218222128,1.42,1.42,105218222128 +KODEX 증권,102970,27,14305,2,270,1.92,2332715,7542967,27300000,2332715,1.92,30.93,8.54,8.54,33150520407,8.49,8.49,33150520407 +대한광통신,010170,28,1349,2,80,6.30,2298096,4077724,122605139,2298096,6.30,56.36,1.87,1.87,3100206872,1.87,1.87,3100206872 +일승,333430,29,8150,2,120,1.49,2057997,26298882,30726747,2057997,1.49,7.83,6.70,6.70,16661332905,6.65,6.65,16661332905 +엔케이,085310,30,1425,2,30,2.15,1919232,46925320,78880322,1919232,2.15,4.09,2.43,2.43,2685005329,2.39,2.39,2685005329 diff --git a/top30/20250910/top30-av-20250910-094001.csv b/top30/20250910/top30-av-20250910-094001.csv new file mode 100644 index 000000000000..a50ad5a180e0 --- /dev/null +++ b/top30/20250910/top30-av-20250910-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1206,5,-38,-3.05,138566519,315195200,1277500000,138566519,-3.05,43.96,10.85,10.85,168732779317,10.95,10.95,168732779317 +코닉오토메이션,391710,2,3120,2,410,15.13,17492793,3326948,42065086,17492793,15.13,525.79,41.59,41.59,54557234137,41.57,41.57,54557234137 +이아이디,093230,3,110,2,45,69.23,16958818,53094636,254384360,16958818,69.23,31.94,6.67,6.67,1865379170,6.67,6.67,1865379170 +KODEX 인버스,114800,4,3352,5,-53,-1.56,15493097,31840872,222900000,15493097,-1.56,48.66,6.95,6.95,52215174960,6.99,6.99,52215174960 +윈팩,097800,5,608,1,140,29.91,13527597,303294,116450229,13527597,29.91,4460.23,11.62,11.62,7895086085,11.15,11.15,7895086085 +휴림로봇,090710,6,2950,2,270,10.07,12299685,2836297,119457197,12299685,10.07,433.65,10.30,10.30,35208845459,9.99,9.99,35208845459 +HJ중공업,097230,7,30750,2,3500,12.84,10621060,15633146,83274281,10621060,12.84,67.94,12.75,12.75,313632724100,12.25,12.25,313632724100 +KODEX 2차전지산업레버리지,462330,8,1003,5,-27,-2.62,8885403,24389668,326700000,8885403,-2.62,36.43,2.72,2.72,8936319837,2.73,2.73,8936319837 +KODEX 코스닥150선물인버스,251340,9,3310,5,-30,-0.90,8525102,18304026,74500000,8525102,-0.90,46.58,11.44,11.44,28262237203,11.46,11.46,28262237203 +다날,064260,10,9070,2,570,6.71,8084123,6912765,68949040,8084123,6.71,116.94,11.72,11.72,72326979675,11.57,11.57,72326979675 +KODEX 레버리지,122630,11,26800,2,860,3.32,7784985,17137772,90800000,7784985,3.32,45.43,8.57,8.57,206722213621,8.50,8.50,206722213621 +셀루메드,049180,12,871,2,69,8.60,7320685,5013668,54957063,7320685,8.60,146.01,13.32,13.32,6744102228,14.09,14.09,6744102228 +KODEX 코스닥150레버리지,233740,13,9480,2,165,1.77,6197535,14311241,186700000,6197535,1.77,43.31,3.32,3.32,58535894475,3.31,3.31,58535894475 +SGA,049470,14,3700,2,520,16.35,5915645,4594033,58862249,5915645,16.35,128.77,10.05,10.05,21287417927,9.77,9.77,21287417927 +삼영엠텍,054540,15,15120,2,2860,23.33,5649057,1439228,13000000,5649057,23.33,392.51,43.45,43.45,80626978385,41.02,41.02,80626978385 +삼성전자,005930,16,72550,2,1050,1.47,5175270,14870245,5919637922,5175270,1.47,34.80,0.09,0.09,373840203750,0.09,0.09,373840203750 +싸이버원,356890,17,3835,2,610,18.91,4954582,41237,11953825,4954582,18.91,9999.99,41.45,41.45,19172055354,41.82,41.82,19172055354 +클로봇,466100,18,25450,5,-350,-1.36,4530009,23495208,24764639,4530009,-1.36,19.28,18.29,18.29,115480579550,18.32,18.32,115480579550 +상상인증권,001290,19,831,2,7,0.85,3496620,28823826,108337120,3496620,0.85,12.13,3.23,3.23,2899640103,3.22,3.22,2899640103 +우리기술,032820,20,4110,2,10,0.24,3481772,13448710,165530656,3481772,0.24,25.89,2.10,2.10,14402923828,2.12,2.12,14402923828 +하이스틸,071090,21,4775,2,320,7.18,3391562,2595009,20191471,3391562,7.18,130.70,16.80,16.80,16543996322,17.16,17.16,16543996322 +미투온,201490,22,6500,2,150,2.36,3387180,21334596,30390092,3387180,2.36,15.88,11.15,11.15,21985732535,11.13,11.13,21985732535 +엔케이,085310,23,1435,2,40,2.87,3231343,46925320,78880322,3231343,2.87,6.89,4.10,4.10,4575601990,4.04,4.04,4575601990 +동방선기,099410,24,6130,2,380,6.61,3191711,17891926,14000000,3191711,6.61,17.84,22.80,22.80,19304412565,22.49,22.49,19304412565 +KODEX 200,069500,25,44965,2,725,1.64,3081892,11791442,164800000,3081892,1.64,26.14,1.87,1.87,137945274372,1.86,1.86,137945274372 +대한광통신,010170,26,1363,2,94,7.41,3002839,4077724,122605139,3002839,7.41,73.64,2.45,2.45,4059877044,2.43,2.43,4059877044 +KD,044180,27,858,5,-58,-6.33,2994123,43698136,26717799,2994123,-6.33,6.85,11.21,11.21,2605572568,11.37,11.37,2605572568 +더블유에스아이,299170,28,1715,2,59,3.56,2776129,778106,37581430,2776129,3.56,356.78,7.39,7.39,4878811590,7.57,7.57,4878811590 +KODEX 증권,102970,29,14380,2,345,2.46,2742478,7542967,27300000,2742478,2.46,36.36,10.05,10.05,39034966297,9.94,9.94,39034966297 +일승,333430,30,8140,2,110,1.37,2285872,26298882,30726747,2285872,1.37,8.69,7.44,7.44,18508340745,7.40,7.40,18508340745 diff --git a/top30/20250910/top30-av-20250910-095001.csv b/top30/20250910/top30-av-20250910-095001.csv new file mode 100644 index 000000000000..09af81b012af --- /dev/null +++ b/top30/20250910/top30-av-20250910-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1209,5,-35,-2.81,153764274,315195200,1277500000,153764274,-2.81,48.78,12.04,12.04,187117340363,12.12,12.12,187117340363 +휴림로봇,090710,2,3025,2,345,12.87,19177474,2836297,119457197,19177474,12.87,676.14,16.05,16.05,55856525677,15.46,15.46,55856525677 +윈팩,097800,3,586,2,118,25.21,18677718,303294,116450229,18677718,25.21,6158.29,16.04,16.04,10958523538,16.06,16.06,10958523538 +코닉오토메이션,391710,4,3125,2,415,15.31,18145350,3326948,42065086,18145350,15.31,545.41,43.14,43.14,56602364991,43.06,43.06,56602364991 +KODEX 인버스,114800,5,3360,5,-45,-1.32,17734332,31840872,222900000,17734332,-1.32,55.70,7.96,7.96,59741759025,7.98,7.98,59741759025 +이아이디,093230,6,110,2,45,69.23,16958818,53094636,254384360,16958818,69.23,31.94,6.67,6.67,1865379170,6.67,6.67,1865379170 +HJ중공업,097230,7,30850,2,3600,13.21,12135649,15633146,83274281,12135649,13.21,77.63,14.57,14.57,360563988450,14.04,14.04,360563988450 +KODEX 2차전지산업레버리지,462330,8,999,5,-31,-3.01,9738126,24389668,326700000,9738126,-3.01,39.93,2.98,2.98,9788164711,3.00,3.00,9788164711 +KODEX 코스닥150선물인버스,251340,9,3310,5,-30,-0.90,9021791,18304026,74500000,9021791,-0.90,49.29,12.11,12.11,29906204035,12.13,12.13,29906204035 +다날,064260,10,8980,2,480,5.65,8957666,6912765,68949040,8957666,5.65,129.58,12.99,12.99,80182955745,12.95,12.95,80182955745 +KODEX 레버리지,122630,11,26730,2,790,3.05,8911386,17137772,90800000,8911386,3.05,52.00,9.81,9.81,236820728899,9.76,9.76,236820728899 +SGA,049470,12,3810,2,630,19.81,8054998,4594033,58862249,8054998,19.81,175.34,13.68,13.68,29514041209,13.16,13.16,29514041209 +셀루메드,049180,13,856,2,54,6.73,7886761,5013668,54957063,7886761,6.73,157.31,14.35,14.35,7230520419,15.37,15.37,7230520419 +KODEX 코스닥150레버리지,233740,14,9455,2,140,1.50,6616697,14311241,186700000,6616697,1.50,46.23,3.54,3.54,62503539898,3.54,3.54,62503539898 +삼영엠텍,054540,15,14850,2,2590,21.13,6472443,1439228,13000000,6472443,21.13,449.72,49.79,49.79,93064204815,48.21,48.21,93064204815 +삼성전자,005930,16,72400,2,900,1.26,6092871,14870245,5919637922,6092871,1.26,40.97,0.10,0.10,440345426400,0.10,0.10,440345426400 +대한광통신,010170,17,1442,2,173,13.63,5400807,4077724,122605139,5400807,13.63,132.45,4.41,4.41,7424064293,4.20,4.20,7424064293 +싸이버원,356890,18,3920,2,695,21.55,5282771,41237,11953825,5282771,21.55,9999.99,44.19,44.19,20442465310,43.63,43.63,20442465310 +클로봇,466100,19,25650,5,-150,-0.58,4851353,23495208,24764639,4851353,-0.58,20.65,19.59,19.59,123658243225,19.47,19.47,123658243225 +엔케이,085310,20,1457,2,62,4.44,4319160,46925320,78880322,4319160,4.44,9.20,5.48,5.48,6151992985,5.35,5.35,6151992985 +우리기술,032820,21,4090,5,-10,-0.24,3998303,13448710,165530656,3998303,-0.24,29.73,2.42,2.42,16521487554,2.44,2.44,16521487554 +미투온,201490,22,6410,2,60,0.94,3791691,21334596,30390092,3791691,0.94,17.77,12.48,12.48,24589203415,12.62,12.62,24589203415 +상상인증권,001290,23,820,5,-4,-0.49,3770097,28823826,108337120,3770097,-0.49,13.08,3.48,3.48,3124908245,3.52,3.52,3124908245 +KODEX 200,069500,24,44910,2,670,1.51,3473585,11791442,164800000,3473585,1.51,29.46,2.11,2.11,155530536967,2.10,2.10,155530536967 +하이스틸,071090,25,4795,2,340,7.63,3459984,2595009,20191471,3459984,7.63,133.33,17.14,17.14,16870795172,17.43,17.43,16870795172 +동방선기,099410,26,6100,2,350,6.09,3408971,17891926,14000000,3408971,6.09,19.05,24.35,24.35,20633141125,24.16,24.16,20633141125 +KD,044180,27,865,5,-51,-5.57,3158797,43698136,26717799,3158797,-5.57,7.23,11.82,11.82,2747319413,11.89,11.89,2747319413 +KODEX 증권,102970,28,14375,2,340,2.42,3000683,7542967,27300000,3000683,2.42,39.78,10.99,10.99,42739787032,10.89,10.89,42739787032 +더블유에스아이,299170,29,1710,2,54,3.26,2835524,778106,37581430,2835524,3.26,364.41,7.55,7.55,4980248348,7.75,7.75,4980248348 +보성파워텍,006910,30,4255,5,-60,-1.39,2470229,34878576,49129824,2470229,-1.39,7.08,5.03,5.03,10584450503,5.06,5.06,10584450503 diff --git a/top30/20250910/top30-av-20250910-100001.csv b/top30/20250910/top30-av-20250910-100001.csv new file mode 100644 index 000000000000..37577d056c83 --- /dev/null +++ b/top30/20250910/top30-av-20250910-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1207,5,-37,-2.97,164880376,315195200,1277500000,164880376,-2.97,52.31,12.91,12.91,200536229511,13.01,13.01,200536229511 +휴림로봇,090710,2,3020,2,340,12.69,22758743,2836297,119457197,22758743,12.69,802.41,19.05,19.05,66593422845,18.46,18.46,66593422845 +윈팩,097800,3,588,2,120,25.64,20023931,303294,116450229,20023931,25.64,6602.15,17.20,17.20,11752069448,17.16,17.16,11752069448 +KODEX 인버스,114800,4,3355,5,-50,-1.47,19222520,31840872,222900000,19222520,-1.47,60.37,8.62,8.62,64734788079,8.66,8.66,64734788079 +코닉오토메이션,391710,5,3075,2,365,13.47,19031407,3326948,42065086,19031407,13.47,572.04,45.24,45.24,59345270440,45.88,45.88,59345270440 +이아이디,093230,6,110,2,45,69.23,16958818,53094636,254384360,16958818,69.23,31.94,6.67,6.67,1865379170,6.67,6.67,1865379170 +HJ중공업,097230,7,31450,2,4200,15.41,13724471,15633146,83274281,13724471,15.41,87.79,16.48,16.48,410364721075,15.67,15.67,410364721075 +KODEX 2차전지산업레버리지,462330,8,998,5,-32,-3.11,10426846,24389668,326700000,10426846,-3.11,42.75,3.19,3.19,10475928113,3.21,3.21,10475928113 +대한광통신,010170,9,1455,2,186,14.66,9593617,4077724,122605139,9593617,14.66,235.27,7.82,7.82,13513510936,7.58,7.58,13513510936 +KODEX 레버리지,122630,10,26780,2,840,3.24,9484917,17137772,90800000,9484917,3.24,55.35,10.45,10.45,252165974582,10.37,10.37,252165974582 +다날,064260,11,9030,2,530,6.24,9404543,6912765,68949040,9404543,6.24,136.05,13.64,13.64,84205093980,13.52,13.52,84205093980 +KODEX 코스닥150선물인버스,251340,12,3310,5,-30,-0.90,9186791,18304026,74500000,9186791,-0.90,50.19,12.33,12.33,30452595809,12.35,12.35,30452595809 +SGA,049470,13,3825,2,645,20.28,8711981,4594033,58862249,8711981,20.28,189.64,14.80,14.80,32023047678,14.22,14.22,32023047678 +셀루메드,049180,14,844,2,42,5.24,8164234,5013668,54957063,8164234,5.24,162.84,14.86,14.86,7466264178,16.10,16.10,7466264178 +KODEX 코스닥150레버리지,233740,15,9460,2,145,1.56,6941804,14311241,186700000,6941804,1.56,48.51,3.72,3.72,65577346313,3.71,3.71,65577346313 +삼영엠텍,054540,16,14950,2,2690,21.94,6840432,1439228,13000000,6840432,21.94,475.28,52.62,52.62,98578928205,50.72,50.72,98578928205 +삼성전자,005930,17,72450,2,950,1.33,6547547,14870245,5919637922,6547547,1.33,44.03,0.11,0.11,473262446400,0.11,0.11,473262446400 +싸이버원,356890,18,3960,2,735,22.79,6054812,41237,11953825,6054812,22.79,9999.99,50.65,50.65,23486826978,49.62,49.62,23486826978 +클로봇,466100,19,25900,2,100,0.39,5812647,23495208,24764639,5812647,0.39,24.74,23.47,23.47,148453610025,23.15,23.15,148453610025 +엔케이,085310,20,1430,2,35,2.51,5051046,46925320,78880322,5051046,2.51,10.76,6.40,6.40,7212735642,6.39,6.39,7212735642 +우리기술,032820,21,4070,5,-30,-0.73,4360951,13448710,165530656,4360951,-0.73,32.43,2.63,2.63,18001344832,2.67,2.67,18001344832 +상상인증권,001290,22,824,3,0,0.00,4139313,28823826,108337120,4139313,0.00,14.36,3.82,3.82,3430538065,3.84,3.84,3430538065 +미투온,201490,23,6430,2,80,1.26,3932982,21334596,30390092,3932982,1.26,18.43,12.94,12.94,25494387530,13.05,13.05,25494387530 +KODEX 200,069500,24,44945,2,705,1.59,3890777,11791442,164800000,3890777,1.59,33.00,2.36,2.36,174274753800,2.35,2.35,174274753800 +동방선기,099410,25,6040,2,290,5.04,3614326,17891926,14000000,3614326,5.04,20.20,25.82,25.82,21876306605,25.87,25.87,21876306605 +하이스틸,071090,26,4775,2,320,7.18,3527703,2595009,20191471,3527703,7.18,135.94,17.47,17.47,17194615053,17.83,17.83,17194615053 +KD,044180,27,868,5,-48,-5.24,3318707,43698136,26717799,3318707,-5.24,7.59,12.42,12.42,2885947811,12.44,12.44,2885947811 +KODEX 증권,102970,28,14420,2,385,2.74,3253919,7542967,27300000,3253919,2.74,43.14,11.92,11.92,46384421759,11.78,11.78,46384421759 +보성파워텍,006910,29,4260,5,-55,-1.27,2959815,34878576,49129824,2959815,-1.27,8.49,6.02,6.02,12661160795,6.05,6.05,12661160795 +더블유에스아이,299170,30,1719,2,63,3.80,2898287,778106,37581430,2898287,3.80,372.48,7.71,7.71,5087957633,7.88,7.88,5087957633 diff --git a/top30/20250910/top30-av-20250910-101001.csv b/top30/20250910/top30-av-20250910-101001.csv new file mode 100644 index 000000000000..0e61c10d6423 --- /dev/null +++ b/top30/20250910/top30-av-20250910-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1202,5,-42,-3.38,177934751,315195200,1277500000,177934751,-3.38,56.45,13.93,13.93,216257604467,14.08,14.08,216257604467 +휴림로봇,090710,2,3060,2,380,14.18,28363040,2836297,119457197,28363040,14.18,1000.00,23.74,23.74,83867964617,22.94,22.94,83867964617 +이아이디,093230,3,105,2,40,61.54,21904817,53094636,254384360,21904817,61.54,41.26,8.61,8.61,2384709065,8.93,8.93,2384709065 +윈팩,097800,4,581,2,113,24.15,21309694,303294,116450229,21309694,24.15,7026.08,18.30,18.30,12496154379,18.47,18.47,12496154379 +KODEX 인버스,114800,5,3350,5,-55,-1.62,20585065,31840872,222900000,20585065,-1.62,64.65,9.24,9.24,69300632730,9.28,9.28,69300632730 +코닉오토메이션,391710,6,3040,2,330,12.18,19741173,3326948,42065086,19741173,12.18,593.37,46.93,46.93,61510263806,48.10,48.10,61510263806 +HJ중공업,097230,7,32200,2,4950,18.17,15610352,15633146,83274281,15610352,18.17,99.85,18.75,18.75,470737460875,17.56,17.56,470737460875 +대한광통신,010170,8,1465,2,196,15.45,11686997,4077724,122605139,11686997,15.45,286.61,9.53,9.53,16569386703,9.22,9.22,16569386703 +KODEX 2차전지산업레버리지,462330,9,1004,5,-26,-2.52,10854693,24389668,326700000,10854693,-2.52,44.51,3.32,3.32,10903897854,3.32,3.32,10903897854 +KODEX 레버리지,122630,10,26880,2,940,3.62,10351011,17137772,90800000,10351011,3.62,60.40,11.40,11.40,275391544397,11.28,11.28,275391544397 +KODEX 코스닥150선물인버스,251340,11,3305,5,-35,-1.05,10177223,18304026,74500000,10177223,-1.05,55.60,13.66,13.66,33732935695,13.70,13.70,33732935695 +다날,064260,12,8910,2,410,4.82,10052088,6912765,68949040,10052088,4.82,145.41,14.58,14.58,90001841340,14.65,14.65,90001841340 +SGA,049470,13,3785,2,605,19.03,9439187,4594033,58862249,9439187,19.03,205.47,16.04,16.04,34812059244,15.63,15.63,34812059244 +셀루메드,049180,14,851,2,49,6.11,8387054,5013668,54957063,8387054,6.11,167.28,15.26,15.26,7655340509,16.37,16.37,7655340509 +KODEX 코스닥150레버리지,233740,15,9475,2,160,1.72,7645895,14311241,186700000,7645895,1.72,53.43,4.10,4.10,72239107756,4.08,4.08,72239107756 +삼성전자,005930,16,72600,2,1100,1.54,7248051,14870245,5919637922,7248051,1.54,48.74,0.12,0.12,524083834950,0.12,0.12,524083834950 +삼영엠텍,054540,17,14840,2,2580,21.04,7050602,1439228,13000000,7050602,21.04,489.89,54.24,54.24,101718727855,52.73,52.73,101718727855 +싸이버원,356890,18,3945,2,720,22.33,6514552,41237,11953825,6514552,22.33,9999.99,54.50,54.50,25299556002,53.65,53.65,25299556002 +클로봇,466100,19,25600,5,-200,-0.78,6237911,23495208,24764639,6237911,-0.78,26.55,25.19,25.19,159414398375,25.15,25.15,159414398375 +엔케이,085310,20,1442,2,47,3.37,5345465,46925320,78880322,5345465,3.37,11.39,6.78,6.78,7636636735,6.71,6.71,7636636735 +우리기술,032820,21,4060,5,-40,-0.98,4726058,13448710,165530656,4726058,-0.98,35.14,2.86,2.86,19485559633,2.90,2.90,19485559633 +상상인증권,001290,22,821,5,-3,-0.36,4305495,28823826,108337120,4305495,-0.36,14.94,3.97,3.97,3567360269,4.01,4.01,3567360269 +일승,333430,23,8210,2,180,2.24,4226143,26298882,30726747,4226143,2.24,16.07,13.75,13.75,34535671105,13.69,13.69,34535671105 +KODEX 200,069500,24,45035,2,795,1.80,4152357,11791442,164800000,4152357,1.80,35.22,2.52,2.52,186041405875,2.51,2.51,186041405875 +미투온,201490,25,6380,2,30,0.47,4068281,21334596,30390092,4068281,0.47,19.07,13.39,13.39,26361213860,13.60,13.60,26361213860 +동방선기,099410,26,6110,2,360,6.26,3728404,17891926,14000000,3728404,6.26,20.84,26.63,26.63,22572555465,26.39,26.39,22572555465 +하이스틸,071090,27,4720,2,265,5.95,3673568,2595009,20191471,3673568,5.95,141.56,18.19,18.19,17884765775,18.77,18.77,17884765775 +TIGER 200선물인버스2X,252710,28,1272,5,-47,-3.56,3614574,5548202,54300000,3614574,-3.56,65.15,6.66,6.66,4648491337,6.73,6.73,4648491337 +KD,044180,29,865,5,-51,-5.57,3458541,43698136,26717799,3458541,-5.57,7.91,12.94,12.94,3006620271,13.01,13.01,3006620271 +KODEX 증권,102970,30,14470,2,435,3.10,3387284,7542967,27300000,3387284,3.10,44.91,12.41,12.41,48308743977,12.23,12.23,48308743977 diff --git a/top30/20250910/top30-av-20250910-102000.csv b/top30/20250910/top30-av-20250910-102000.csv new file mode 100644 index 000000000000..7b94d2724c1c --- /dev/null +++ b/top30/20250910/top30-av-20250910-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1204,5,-40,-3.22,189118815,315195200,1277500000,189118815,-3.22,60.00,14.80,14.80,229705637810,14.93,14.93,229705637810 +휴림로봇,090710,2,3040,2,360,13.43,31896050,2836297,119457197,31896050,13.43,1124.57,26.70,26.70,94695448932,26.08,26.08,94695448932 +윈팩,097800,3,569,2,101,21.58,22306464,303294,116450229,22306464,21.58,7354.73,19.16,19.16,13068587732,19.72,19.72,13068587732 +이아이디,093230,4,105,2,40,61.54,21904817,53094636,254384360,21904817,61.54,41.26,8.61,8.61,2384709065,8.93,8.93,2384709065 +KODEX 인버스,114800,5,3350,5,-55,-1.62,21258589,31840872,222900000,21258589,-1.62,66.77,9.54,9.54,71556914170,9.58,9.58,71556914170 +코닉오토메이션,391710,6,3050,2,340,12.55,19987095,3326948,42065086,19987095,12.55,600.76,47.51,47.51,62258226913,48.53,48.53,62258226913 +HJ중공업,097230,7,31750,2,4500,16.51,17140668,15633146,83274281,17140668,16.51,109.64,20.58,20.58,519715146425,19.66,19.66,519715146425 +대한광통신,010170,8,1465,2,196,15.45,12594681,4077724,122605139,12594681,15.45,308.87,10.27,10.27,17892369640,9.96,9.96,17892369640 +KODEX 2차전지산업레버리지,462330,9,999,5,-31,-3.01,11789036,24389668,326700000,11789036,-3.01,48.34,3.61,3.61,11836798889,3.63,3.63,11836798889 +KODEX 레버리지,122630,10,26860,2,920,3.55,11078567,17137772,90800000,11078567,3.55,64.64,12.20,12.20,294946048986,12.09,12.09,294946048986 +다날,064260,11,8950,2,450,5.29,10485148,6912765,68949040,10485148,5.29,151.68,15.21,15.21,93864074700,15.21,15.21,93864074700 +KODEX 코스닥150선물인버스,251340,12,3310,5,-30,-0.90,10319050,18304026,74500000,10319050,-0.90,56.38,13.85,13.85,34202392327,13.87,13.87,34202392327 +SGA,049470,13,3915,2,735,23.11,10093389,4594033,58862249,10093389,23.11,219.71,17.15,17.15,37348017605,16.21,16.21,37348017605 +셀루메드,049180,14,828,2,26,3.24,8739913,5013668,54957063,8739913,3.24,174.32,15.90,15.90,7952077527,17.48,17.48,7952077527 +클로봇,466100,15,26300,2,500,1.94,7886866,23495208,24764639,7886866,1.94,33.57,31.85,31.85,202810667625,31.14,31.14,202810667625 +삼성전자,005930,16,72700,2,1200,1.68,7847238,14870245,5919637922,7847238,1.68,52.77,0.13,0.13,567596591350,0.13,0.13,567596591350 +KODEX 코스닥150레버리지,233740,17,9445,2,130,1.40,7836504,14311241,186700000,7836504,1.40,54.76,4.20,4.20,74041505131,4.20,4.20,74041505131 +삼영엠텍,054540,18,14800,2,2540,20.72,7338081,1439228,13000000,7338081,20.72,509.86,56.45,56.45,106006738600,55.10,55.10,106006738600 +싸이버원,356890,19,3985,2,760,23.57,6930809,41237,11953825,6930809,23.57,9999.99,57.98,57.98,26950040273,56.57,56.57,26950040273 +엔케이,085310,20,1435,2,40,2.87,5606896,46925320,78880322,5606896,2.87,11.95,7.11,7.11,8014421781,7.08,7.08,8014421781 +KODEX 200,069500,21,45020,2,780,1.76,5225855,11791442,164800000,5225855,1.76,44.32,3.17,3.17,234372750266,3.16,3.16,234372750266 +우리기술,032820,22,4065,5,-35,-0.85,4885124,13448710,165530656,4885124,-0.85,36.32,2.95,2.95,20132073836,2.99,2.99,20132073836 +일승,333430,23,8120,2,90,1.12,4744623,26298882,30726747,4744623,1.12,18.04,15.44,15.44,38786091310,15.55,15.55,38786091310 +상상인증권,001290,24,816,5,-8,-0.97,4486985,28823826,108337120,4486985,-0.97,15.57,4.14,4.14,3715939199,4.20,4.20,3715939199 +미투온,201490,25,6400,2,50,0.79,4171482,21334596,30390092,4171482,0.79,19.55,13.73,13.73,27020971230,13.89,13.89,27020971230 +세진중공업,075580,26,24950,2,1900,8.24,3997663,5394755,56849456,3997663,8.24,74.10,7.03,7.03,97016095025,6.84,6.84,97016095025 +동방선기,099410,27,6020,2,270,4.70,3895707,17891926,14000000,3895707,4.70,21.77,27.83,27.83,23590122350,27.99,27.99,23590122350 +씨피시스템,413630,28,2660,2,65,2.50,3786103,38753620,36436626,3786103,2.50,9.77,10.39,10.39,9992843439,10.31,10.31,9992843439 +TIGER 200선물인버스2X,252710,29,1275,5,-44,-3.34,3785768,5548202,54300000,3785768,-3.34,68.23,6.97,6.97,4866357639,7.03,7.03,4866357639 +KD,044180,30,855,5,-61,-6.66,3731095,43698136,26717799,3731095,-6.66,8.54,13.96,13.96,3239990580,14.18,14.18,3239990580 diff --git a/top30/20250910/top30-av-20250910-103000.csv b/top30/20250910/top30-av-20250910-103000.csv new file mode 100644 index 000000000000..3c83a25c2704 --- /dev/null +++ b/top30/20250910/top30-av-20250910-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1204,5,-40,-3.22,192757497,315195200,1277500000,192757497,-3.22,61.15,15.09,15.09,234088787876,15.22,15.22,234088787876 +휴림로봇,090710,2,3020,2,340,12.69,33466143,2836297,119457197,33466143,12.69,1179.92,28.02,28.02,99446069149,27.57,27.57,99446069149 +윈팩,097800,3,574,2,106,22.65,23052903,303294,116450229,23052903,22.65,7600.84,19.80,19.80,13496250625,20.19,20.19,13496250625 +이아이디,093230,4,105,2,40,61.54,21904817,53094636,254384360,21904817,61.54,41.26,8.61,8.61,2384709065,8.93,8.93,2384709065 +KODEX 인버스,114800,5,3352,5,-53,-1.56,21470288,31840872,222900000,21470288,-1.56,67.43,9.63,9.63,72266086999,9.67,9.67,72266086999 +코닉오토메이션,391710,6,3065,2,355,13.10,20411414,3326948,42065086,20411414,13.10,613.52,48.52,48.52,63557890647,49.30,49.30,63557890647 +HJ중공업,097230,7,32000,2,4750,17.43,18058435,15633146,83274281,18058435,17.43,115.51,21.69,21.69,548873745725,20.60,20.60,548873745725 +대한광통신,010170,8,1464,2,195,15.37,13974813,4077724,122605139,13974813,15.37,342.71,11.40,11.40,19930011774,11.10,11.10,19930011774 +KODEX 2차전지산업레버리지,462330,9,997,5,-33,-3.20,12582691,24389668,326700000,12582691,-3.20,51.59,3.85,3.85,12627484899,3.88,3.88,12627484899 +KODEX 레버리지,122630,10,26855,2,915,3.53,11369363,17137772,90800000,11369363,3.53,66.34,12.52,12.52,302750664678,12.42,12.42,302750664678 +다날,064260,11,9020,2,520,6.12,10911448,6912765,68949040,10911448,6.12,157.84,15.83,15.83,97686615715,15.71,15.71,97686615715 +KODEX 코스닥150선물인버스,251340,12,3315,5,-25,-0.75,10751325,18304026,74500000,10751325,-0.75,58.74,14.43,14.43,35635522933,14.43,14.43,35635522933 +SGA,049470,13,3915,2,735,23.11,10728837,4594033,58862249,10728837,23.11,233.54,18.23,18.23,39829691743,17.28,17.28,39829691743 +셀루메드,049180,14,827,2,25,3.12,8954883,5013668,54957063,8954883,3.12,178.61,16.29,16.29,8129944964,17.89,17.89,8129944964 +클로봇,466100,15,25900,2,100,0.39,8389236,23495208,24764639,8389236,0.39,35.71,33.88,33.88,215906106725,33.66,33.66,215906106725 +삼성전자,005930,16,72600,2,1100,1.54,8303029,14870245,5919637922,8303029,1.54,55.84,0.14,0.14,600691613450,0.14,0.14,600691613450 +KODEX 코스닥150레버리지,233740,17,9435,2,120,1.29,8233742,14311241,186700000,8233742,1.29,57.53,4.41,4.41,77788660002,4.42,4.42,77788660002 +싸이버원,356890,18,4110,2,885,27.44,7853240,41237,11953825,7853240,27.44,9999.99,65.70,65.70,30683498365,62.45,62.45,30683498365 +삼영엠텍,054540,19,14880,2,2620,21.37,7526375,1439228,13000000,7526375,21.37,522.95,57.90,57.90,108792859775,56.24,56.24,108792859775 +엔케이,085310,20,1449,2,54,3.87,5916392,46925320,78880322,5916392,3.87,12.61,7.50,7.50,8459761457,7.40,7.40,8459761457 +KODEX 200,069500,21,45010,2,770,1.74,5672781,11791442,164800000,5672781,1.74,48.11,3.44,3.44,254482894931,3.43,3.43,254482894931 +우리기술,032820,22,4050,5,-50,-1.22,5167150,13448710,165530656,5167150,-1.22,38.42,3.12,3.12,21276149393,3.17,3.17,21276149393 +일승,333430,23,8150,2,120,1.49,4908484,26298882,30726747,4908484,1.49,18.66,15.97,15.97,40114267755,16.02,16.02,40114267755 +상상인증권,001290,24,810,5,-14,-1.70,4695044,28823826,108337120,4695044,-1.70,16.29,4.33,4.33,3884555228,4.43,4.43,3884555228 +씨피시스템,413630,25,2670,2,75,2.89,4485533,38753620,36436626,4485533,2.89,11.57,12.31,12.31,11873213322,12.20,12.20,11873213322 +세진중공업,075580,26,25250,2,2200,9.54,4399206,5394755,56849456,4399206,9.54,81.55,7.74,7.74,107081202850,7.46,7.46,107081202850 +미투온,201490,27,6430,2,80,1.26,4275394,21334596,30390092,4275394,1.26,20.04,14.07,14.07,27685419365,14.17,14.17,27685419365 +텔콘RF제약,200230,28,1677,2,170,11.28,4110162,1168205,22847543,4110162,11.28,351.84,17.99,17.99,6728347985,17.56,17.56,6728347985 +TIGER 200선물인버스2X,252710,29,1275,5,-44,-3.34,4067203,5548202,54300000,4067203,-3.34,73.31,7.49,7.49,5224923040,7.55,7.55,5224923040 +동방선기,099410,30,6050,2,300,5.22,3985930,17891926,14000000,3985930,5.22,22.28,28.47,28.47,24133232815,28.49,28.49,24133232815 diff --git a/top30/20250910/top30-av-20250910-104001.csv b/top30/20250910/top30-av-20250910-104001.csv new file mode 100644 index 000000000000..a6f8d4b50e8c --- /dev/null +++ b/top30/20250910/top30-av-20250910-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1199,5,-45,-3.62,212441168,315195200,1277500000,212441168,-3.62,67.40,16.63,16.63,257708893374,16.82,16.82,257708893374 +휴림로봇,090710,2,3000,2,320,11.94,34578700,2836297,119457197,34578700,11.94,1219.15,28.95,28.95,102812661636,28.69,28.69,102812661636 +이아이디,093230,3,105,2,40,61.54,27206920,53094636,254384360,27206920,61.54,51.24,10.70,10.70,2941429880,11.01,11.01,2941429880 +윈팩,097800,4,574,2,106,22.65,23528886,303294,116450229,23528886,22.65,7757.78,20.21,20.21,13770384729,20.60,20.60,13770384729 +KODEX 인버스,114800,5,3345,5,-60,-1.76,22873006,31840872,222900000,22873006,-1.76,71.84,10.26,10.26,76959223067,10.32,10.32,76959223067 +코닉오토메이션,391710,6,3025,2,315,11.62,20835499,3326948,42065086,20835499,11.62,626.26,49.53,49.53,64840533602,50.96,50.96,64840533602 +HJ중공업,097230,7,32400,2,5150,18.90,18845935,15633146,83274281,18845935,18.90,120.55,22.63,22.63,574279677450,21.28,21.28,574279677450 +대한광통신,010170,8,1488,2,219,17.26,15199425,4077724,122605139,15199425,17.26,372.74,12.40,12.40,21745909717,11.92,11.92,21745909717 +KODEX 2차전지산업레버리지,462330,9,1000,5,-30,-2.91,12998768,24389668,326700000,12998768,-2.91,53.30,3.98,3.98,13042535767,3.99,3.99,13042535767 +KODEX 레버리지,122630,10,26925,2,985,3.80,12309357,17137772,90800000,12309357,3.80,71.83,13.56,13.56,328061077175,13.42,13.42,328061077175 +KODEX 코스닥150선물인버스,251340,11,3315,5,-25,-0.75,11594735,18304026,74500000,11594735,-0.75,63.35,15.56,15.56,38431353100,15.56,15.56,38431353100 +다날,064260,12,9040,2,540,6.35,11520648,6912765,68949040,11520648,6.35,166.66,16.71,16.71,103187937070,16.56,16.56,103187937070 +SGA,049470,13,3890,2,710,22.33,11265656,4594033,58862249,11265656,22.33,245.22,19.14,19.14,41923662827,18.31,18.31,41923662827 +셀루메드,049180,14,831,2,29,3.62,9113651,5013668,54957063,9113651,3.62,181.78,16.58,16.58,8261789564,18.09,18.09,8261789564 +삼성전자,005930,15,72650,2,1150,1.61,8844909,14870245,5919637922,8844909,1.61,59.48,0.15,0.15,640033957100,0.15,0.15,640033957100 +클로봇,466100,16,25800,3,0,0.00,8641389,23495208,24764639,8641389,0.00,36.78,34.89,34.89,222417452850,34.81,34.81,222417452850 +싸이버원,356890,17,4040,2,815,25.27,8531019,41237,11953825,8531019,25.27,9999.99,71.37,71.37,33445772057,69.26,69.26,33445772057 +KODEX 코스닥150레버리지,233740,18,9435,2,120,1.29,8502576,14311241,186700000,8502576,1.29,59.41,4.55,4.55,80325903672,4.56,4.56,80325903672 +엔케이,085310,19,1466,2,71,5.09,8222874,46925320,78880322,8222874,5.09,17.52,10.42,10.42,11855876978,10.25,10.25,11855876978 +삼영엠텍,054540,20,14890,2,2630,21.45,7592333,1439228,13000000,7592333,21.45,527.53,58.40,58.40,109774913665,56.71,56.71,109774913665 +KODEX 200,069500,21,45075,2,835,1.89,6447359,11791442,164800000,6447359,1.89,54.68,3.91,3.91,289391569803,3.90,3.90,289391569803 +우리기술,032820,22,4065,5,-35,-0.85,5408574,13448710,165530656,5408574,-0.85,40.22,3.27,3.27,22258870358,3.31,3.31,22258870358 +텔콘RF제약,200230,23,1692,2,185,12.28,5240357,1168205,22847543,5240357,12.28,448.58,22.94,22.94,8649329458,22.37,22.37,8649329458 +일승,333430,24,8170,2,140,1.74,5064527,26298882,30726747,5064527,1.74,19.26,16.48,16.48,41389038995,16.49,16.49,41389038995 +상상인증권,001290,25,813,5,-11,-1.33,4782362,28823826,108337120,4782362,-1.33,16.59,4.41,4.41,3955649309,4.49,4.49,3955649309 +씨피시스템,413630,26,2660,2,65,2.50,4668196,38753620,36436626,4668196,2.50,12.05,12.81,12.81,12358230414,12.75,12.75,12358230414 +세진중공업,075580,27,25400,2,2350,10.20,4664757,5394755,56849456,4664757,10.20,86.47,8.21,8.21,113781665675,7.88,7.88,113781665675 +TIGER 200선물인버스2X,252710,28,1271,5,-48,-3.64,4451772,5548202,54300000,4451772,-3.64,80.24,8.20,8.20,5713857198,8.28,8.28,5713857198 +미투온,201490,29,6470,2,120,1.89,4424951,21334596,30390092,4424951,1.89,20.74,14.56,14.56,28649904075,14.57,14.57,28649904075 +KD,044180,30,856,5,-60,-6.55,4065665,43698136,26717799,4065665,-6.55,9.30,15.22,15.22,3525952187,15.42,15.42,3525952187 diff --git a/top30/20250910/top30-av-20250910-105001.csv b/top30/20250910/top30-av-20250910-105001.csv new file mode 100644 index 000000000000..ab340cae92b7 --- /dev/null +++ b/top30/20250910/top30-av-20250910-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1201,5,-43,-3.46,216219837,315195200,1277500000,216219837,-3.46,68.60,16.93,16.93,262245938876,17.09,17.09,262245938876 +휴림로봇,090710,2,2980,2,300,11.19,36185244,2836297,119457197,36185244,11.19,1275.79,30.29,30.29,107608210892,30.23,30.23,107608210892 +이아이디,093230,3,105,2,40,61.54,27206920,53094636,254384360,27206920,61.54,51.24,10.70,10.70,2941429880,11.01,11.01,2941429880 +윈팩,097800,4,575,2,107,22.86,23916726,303294,116450229,23916726,22.86,7885.66,20.54,20.54,13993623225,20.90,20.90,13993623225 +KODEX 인버스,114800,5,3350,5,-55,-1.62,23036474,31840872,222900000,23036474,-1.62,72.35,10.33,10.33,77506299170,10.38,10.38,77506299170 +코닉오토메이션,391710,6,2990,2,280,10.33,21225498,3326948,42065086,21225498,10.33,637.99,50.46,50.46,66009858133,52.48,52.48,66009858133 +HJ중공업,097230,7,33400,2,6150,22.57,20536319,15633146,83274281,20536319,22.57,131.36,24.66,24.66,630072753000,22.65,22.65,630072753000 +대한광통신,010170,8,1486,2,217,17.10,16658922,4077724,122605139,16658922,17.10,408.53,13.59,13.59,23917610514,13.13,13.13,23917610514 +KODEX 2차전지산업레버리지,462330,9,1004,5,-26,-2.52,13403052,24389668,326700000,13403052,-2.52,54.95,4.10,4.10,13447267032,4.10,4.10,13447267032 +KODEX 레버리지,122630,10,26925,2,985,3.80,12668333,17137772,90800000,12668333,3.80,73.92,13.95,13.95,337721876390,13.81,13.81,337721876390 +다날,064260,11,8990,2,490,5.76,11835984,6912765,68949040,11835984,5.76,171.22,17.17,17.17,106028939160,17.11,17.11,106028939160 +SGA,049470,12,3850,2,670,21.07,11730057,4594033,58862249,11730057,21.07,255.33,19.93,19.93,43706949852,19.29,19.29,43706949852 +KODEX 코스닥150선물인버스,251340,13,3320,5,-20,-0.60,11698370,18304026,74500000,11698370,-0.60,63.91,15.70,15.70,38775366675,15.68,15.68,38775366675 +삼성전자,005930,14,72550,2,1050,1.47,9416651,14870245,5919637922,9416651,1.47,63.33,0.16,0.16,681509982350,0.16,0.16,681509982350 +셀루메드,049180,15,815,2,13,1.62,9285710,5013668,54957063,9285710,1.62,185.21,16.90,16.90,8403438559,18.76,18.76,8403438559 +클로봇,466100,16,25700,5,-100,-0.39,8889632,23495208,24764639,8889632,-0.39,37.84,35.90,35.90,228790279875,35.95,35.95,228790279875 +싸이버원,356890,17,3965,2,740,22.95,8859360,41237,11953825,8859360,22.95,9999.99,74.11,74.11,34756778843,73.33,73.33,34756778843 +엔케이,085310,18,1461,2,66,4.73,8825464,46925320,78880322,8825464,4.73,18.81,11.19,11.19,12733467105,11.05,11.05,12733467105 +KODEX 코스닥150레버리지,233740,19,9440,2,125,1.34,8759950,14311241,186700000,8759950,1.34,61.21,4.69,4.69,82752231044,4.70,4.70,82752231044 +삼영엠텍,054540,20,14890,2,2630,21.45,7724725,1439228,13000000,7724725,21.45,536.73,59.42,59.42,111749957605,57.73,57.73,111749957605 +KODEX 200,069500,21,45080,2,840,1.90,6747697,11791442,164800000,6747697,1.90,57.23,4.09,4.09,302927773338,4.08,4.08,302927773338 +텔콘RF제약,200230,22,1670,2,163,10.82,5652262,1168205,22847543,5652262,10.82,483.84,24.74,24.74,9339536252,24.48,24.48,9339536252 +우리기술,032820,23,4060,5,-40,-0.98,5626132,13448710,165530656,5626132,-0.98,41.83,3.40,3.40,23142766539,3.44,3.44,23142766539 +세진중공업,075580,24,26300,2,3250,14.10,5505375,5394755,56849456,5505375,14.10,102.05,9.68,9.68,135548233400,9.07,9.07,135548233400 +일승,333430,25,8310,2,280,3.49,5411063,26298882,30726747,5411063,3.49,20.58,17.61,17.61,44252343785,17.33,17.33,44252343785 +씨피시스템,413630,26,2645,2,50,1.93,4852847,38753620,36436626,4852847,1.93,12.52,13.32,13.32,12845628884,13.33,13.33,12845628884 +상상인증권,001290,27,813,5,-11,-1.33,4811678,28823826,108337120,4811678,-1.33,16.69,4.44,4.44,3979491235,4.52,4.52,3979491235 +미투온,201490,28,6490,2,140,2.20,4593755,21334596,30390092,4593755,2.20,21.53,15.12,15.12,29744877930,15.08,15.08,29744877930 +TIGER 200선물인버스2X,252710,29,1273,5,-46,-3.49,4559005,5548202,54300000,4559005,-3.49,82.17,8.40,8.40,5850329497,8.46,8.46,5850329497 +썸에이지,208640,30,494,2,3,0.61,4152059,4078217,139240254,4152059,0.61,101.81,2.98,2.98,2090011513,3.04,3.04,2090011513 diff --git a/top30/20250910/top30-av-20250910-110001.csv b/top30/20250910/top30-av-20250910-110001.csv new file mode 100644 index 000000000000..fbb39c2be60f --- /dev/null +++ b/top30/20250910/top30-av-20250910-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1201,5,-43,-3.46,222023793,315195200,1277500000,222023793,-3.46,70.44,17.38,17.38,269209698981,17.55,17.55,269209698981 +휴림로봇,090710,2,2930,2,250,9.33,37790567,2836297,119457197,37790567,9.33,1332.39,31.64,31.64,112350753706,32.10,32.10,112350753706 +이아이디,093230,3,105,2,40,61.54,27206920,53094636,254384360,27206920,61.54,51.24,10.70,10.70,2941429880,11.01,11.01,2941429880 +윈팩,097800,4,560,2,92,19.66,24836997,303294,116450229,24836997,19.66,8189.08,21.33,21.33,14514576988,22.26,22.26,14514576988 +KODEX 인버스,114800,5,3350,5,-55,-1.62,23769126,31840872,222900000,23769126,-1.62,74.65,10.66,10.66,79958074459,10.71,10.71,79958074459 +HJ중공업,097230,6,34300,2,7050,25.87,22138624,15633146,83274281,22138624,25.87,141.61,26.59,26.59,684119034100,23.95,23.95,684119034100 +코닉오토메이션,391710,7,2995,2,285,10.52,21438288,3326948,42065086,21438288,10.52,644.38,50.96,50.96,66647443743,52.90,52.90,66647443743 +대한광통신,010170,8,1517,2,248,19.54,18791594,4077724,122605139,18791594,19.54,460.84,15.33,15.33,27143725048,14.59,14.59,27143725048 +KODEX 2차전지산업레버리지,462330,9,1005,5,-25,-2.43,13814901,24389668,326700000,13814901,-2.43,56.64,4.23,4.23,13861003299,4.22,4.22,13861003299 +KODEX 레버리지,122630,10,26895,2,955,3.68,13367332,17137772,90800000,13367332,3.68,78.00,14.72,14.72,356546729300,14.60,14.60,356546729300 +KODEX 코스닥150선물인버스,251340,11,3320,5,-20,-0.60,12216974,18304026,74500000,12216974,-0.60,66.74,16.40,16.40,40494495735,16.37,16.37,40494495735 +다날,064260,12,8930,2,430,5.06,12088680,6912765,68949040,12088680,5.06,174.87,17.53,17.53,108297431635,17.59,17.59,108297431635 +SGA,049470,13,3815,2,635,19.97,12009961,4594033,58862249,12009961,19.97,261.43,20.40,20.40,44773841677,19.94,19.94,44773841677 +삼성전자,005930,14,72600,2,1100,1.54,9911977,14870245,5919637922,9911977,1.54,66.66,0.17,0.17,717475176600,0.17,0.17,717475176600 +셀루메드,049180,15,821,2,19,2.37,9412681,5013668,54957063,9412681,2.37,187.74,17.13,17.13,8506940531,18.85,18.85,8506940531 +클로봇,466100,16,25400,5,-400,-1.55,9132719,23495208,24764639,9132719,-1.55,38.87,36.88,36.88,235006988525,37.36,37.36,235006988525 +엔케이,085310,17,1475,2,80,5.73,9109440,46925320,78880322,9109440,5.73,19.41,11.55,11.55,13149035084,11.30,11.30,13149035084 +싸이버원,356890,18,3925,2,700,21.71,9022746,41237,11953825,9022746,21.71,9999.99,75.48,75.48,35403462774,75.46,75.46,35403462774 +KODEX 코스닥150레버리지,233740,19,9437,2,122,1.31,8927043,14311241,186700000,8927043,1.31,62.38,4.78,4.78,84329790073,4.79,4.79,84329790073 +삼영엠텍,054540,20,14780,2,2520,20.55,7864361,1439228,13000000,7864361,20.55,546.43,60.50,60.50,113814133940,59.24,59.24,113814133940 +KODEX 200,069500,21,45050,2,810,1.83,7193008,11791442,164800000,7193008,1.83,61.00,4.36,4.36,322999764498,4.35,4.35,322999764498 +일승,333430,22,8740,2,710,8.84,7110256,26298882,30726747,7110256,8.84,27.04,23.14,23.14,58722400370,21.87,21.87,58722400370 +세진중공업,075580,23,27200,2,4150,18.00,6559647,5394755,56849456,6559647,18.00,121.59,11.54,11.54,163669225900,10.58,10.58,163669225900 +우리기술,032820,24,4040,5,-60,-1.46,6006374,13448710,165530656,6006374,-1.46,44.66,3.63,3.63,24681571461,3.69,3.69,24681571461 +텔콘RF제약,200230,25,1625,2,118,7.83,5952547,1168205,22847543,5952547,7.83,509.55,26.05,26.05,9833703840,26.49,26.49,9833703840 +씨피시스템,413630,26,2725,2,130,5.01,5434450,38753620,36436626,5434450,5.01,14.02,14.91,14.91,14415777259,14.52,14.52,14415777259 +상상인증권,001290,27,804,5,-20,-2.43,4955938,28823826,108337120,4955938,-2.43,17.19,4.57,4.57,4095956835,4.70,4.70,4095956835 +TIGER 200선물인버스2X,252710,28,1273,5,-46,-3.49,4843379,5548202,54300000,4843379,-3.49,87.30,8.92,8.92,6211815397,8.99,8.99,6211815397 +미투온,201490,29,6430,2,80,1.26,4709536,21334596,30390092,4709536,1.26,22.07,15.50,15.50,30492508700,15.60,15.60,30492508700 +오리엔탈정공,014940,30,12345,2,615,5.24,4429622,12303853,45573661,4429622,5.24,36.00,9.72,9.72,53016954870,9.42,9.42,53016954870 diff --git a/top30/20250910/top30-av-20250910-111000.csv b/top30/20250910/top30-av-20250910-111000.csv new file mode 100644 index 000000000000..f32835db67ff --- /dev/null +++ b/top30/20250910/top30-av-20250910-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1201,5,-43,-3.46,225466972,315195200,1277500000,225466972,-3.46,71.53,17.65,17.65,273344619354,17.82,17.82,273344619354 +휴림로봇,090710,2,2960,2,280,10.45,38897079,2836297,119457197,38897079,10.45,1371.40,32.56,32.56,115601351265,32.69,32.69,115601351265 +이아이디,093230,3,92,2,27,41.54,30832196,53094636,254384360,30832196,41.54,58.07,12.12,12.12,3274955272,13.99,13.99,3274955272 +윈팩,097800,4,559,2,91,19.44,25333075,303294,116450229,25333075,19.44,8352.65,21.75,21.75,14793095230,22.73,22.73,14793095230 +KODEX 인버스,114800,5,3350,5,-55,-1.62,23941180,31840872,222900000,23941180,-1.62,75.19,10.74,10.74,80533787777,10.79,10.79,80533787777 +HJ중공업,097230,6,33500,2,6250,22.94,23514885,15633146,83274281,23514885,22.94,150.42,28.24,28.24,730501359400,26.19,26.19,730501359400 +코닉오토메이션,391710,7,2965,2,255,9.41,21888383,3326948,42065086,21888383,9.41,657.91,52.03,52.03,67983823869,54.51,54.51,67983823869 +대한광통신,010170,8,1525,2,256,20.17,19853925,4077724,122605139,19853925,20.17,486.89,16.19,16.19,28763493812,15.38,15.38,28763493812 +KODEX 2차전지산업레버리지,462330,9,1006,5,-24,-2.33,14334160,24389668,326700000,14334160,-2.33,58.77,4.39,4.39,14383400592,4.38,4.38,14383400592 +KODEX 레버리지,122630,10,26925,2,985,3.80,13616719,17137772,90800000,13616719,3.80,79.45,15.00,15.00,363256708928,14.86,14.86,363256708928 +KODEX 코스닥150선물인버스,251340,11,3320,5,-20,-0.60,12287205,18304026,74500000,12287205,-0.60,67.13,16.49,16.49,40727655190,16.47,16.47,40727655190 +다날,064260,12,8970,2,470,5.53,12281903,6912765,68949040,12281903,5.53,177.67,17.81,17.81,110028706430,17.79,17.79,110028706430 +SGA,049470,13,3815,2,635,19.97,12171894,4594033,58862249,12171894,19.97,264.95,20.68,20.68,45395320239,20.22,20.22,45395320239 +삼성전자,005930,14,72600,2,1100,1.54,10382796,14870245,5919637922,10382796,1.54,69.82,0.18,0.18,751665452450,0.17,0.17,751665452450 +엔케이,085310,15,1464,2,69,4.95,9843794,46925320,78880322,9843794,4.95,20.98,12.48,12.48,14232421414,12.32,12.32,14232421414 +셀루메드,049180,16,823,2,21,2.62,9491935,5013668,54957063,9491935,2.62,189.32,17.27,17.27,8572124010,18.95,18.95,8572124010 +싸이버원,356890,17,3920,2,695,21.55,9356704,41237,11953825,9356704,21.55,9999.99,78.27,78.27,36701253360,78.32,78.32,36701253360 +클로봇,466100,18,25700,5,-100,-0.39,9293863,23495208,24764639,9293863,-0.39,39.56,37.53,37.53,239125743525,37.57,37.57,239125743525 +KODEX 코스닥150레버리지,233740,19,9425,2,110,1.18,9073216,14311241,186700000,9073216,1.18,63.40,4.86,4.86,85708146486,4.87,4.87,85708146486 +일승,333430,20,8510,2,480,5.98,8419948,26298882,30726747,8419948,5.98,32.02,27.40,27.40,69990536015,26.77,26.77,69990536015 +삼영엠텍,054540,21,14860,2,2600,21.21,7970364,1439228,13000000,7970364,21.21,553.79,61.31,61.31,115380768430,59.73,59.73,115380768430 +KODEX 200,069500,22,45080,2,840,1.90,7540193,11791442,164800000,7540193,1.90,63.95,4.58,4.58,338644869885,4.56,4.56,338644869885 +세진중공업,075580,23,26650,2,3600,15.62,7297905,5394755,56849456,7297905,15.62,135.28,12.84,12.84,183522579150,12.11,12.11,183522579150 +오리엔탈정공,014940,24,12730,2,1000,8.53,6529722,12303853,45573661,6529722,8.53,53.07,14.33,14.33,79594916795,13.72,13.72,79594916795 +우리기술,032820,25,4030,5,-70,-1.71,6271947,13448710,165530656,6271947,-1.71,46.64,3.79,3.79,25752825591,3.86,3.86,25752825591 +텔콘RF제약,200230,26,1639,2,132,8.76,6093639,1168205,22847543,6093639,8.76,521.62,26.67,26.67,10064963426,26.88,26.88,10064963426 +씨피시스템,413630,27,2695,2,100,3.85,5789262,38753620,36436626,5789262,3.85,14.94,15.89,15.89,15374702664,15.66,15.66,15374702664 +상상인증권,001290,28,791,5,-33,-4.00,5282066,28823826,108337120,5282066,-4.00,18.33,4.88,4.88,4355598450,5.08,5.08,4355598450 +TIGER 200선물인버스2X,252710,29,1272,5,-47,-3.56,4943694,5548202,54300000,4943694,-3.56,89.10,9.10,9.10,6339394103,9.18,9.18,6339394103 +미투온,201490,30,6410,2,60,0.94,4778094,21334596,30390092,4778094,0.94,22.40,15.72,15.72,30932027480,15.88,15.88,30932027480 diff --git a/top30/20250910/top30-av-20250910-112000.csv b/top30/20250910/top30-av-20250910-112000.csv new file mode 100644 index 000000000000..a57b51bba771 --- /dev/null +++ b/top30/20250910/top30-av-20250910-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1201,5,-43,-3.46,234984735,315195200,1277500000,234984735,-3.46,74.55,18.39,18.39,284752162161,18.56,18.56,284752162161 +휴림로봇,090710,2,2985,2,305,11.38,39638649,2836297,119457197,39638649,11.38,1397.55,33.18,33.18,117800121620,33.04,33.04,117800121620 +이아이디,093230,3,92,2,27,41.54,30832196,53094636,254384360,30832196,41.54,58.07,12.12,12.12,3274955272,13.99,13.99,3274955272 +윈팩,097800,4,552,2,84,17.95,26165378,303294,116450229,26165378,17.95,8627.07,22.47,22.47,15253340716,23.73,23.73,15253340716 +KODEX 인버스,114800,5,3345,5,-60,-1.76,25010963,31840872,222900000,25010963,-1.76,78.55,11.22,11.22,84110427427,11.28,11.28,84110427427 +HJ중공업,097230,6,33500,2,6250,22.94,24504475,15633146,83274281,24504475,22.94,156.75,29.43,29.43,763326235000,27.36,27.36,763326235000 +대한광통신,010170,7,1574,2,305,24.03,22271158,4077724,122605139,22271158,24.03,546.17,18.16,18.16,32520684856,16.85,16.85,32520684856 +코닉오토메이션,391710,8,2995,2,285,10.52,22164622,3326948,42065086,22164622,10.52,666.21,52.69,52.69,68807939766,54.62,54.62,68807939766 +KODEX 2차전지산업레버리지,462330,9,1007,5,-23,-2.23,14688125,24389668,326700000,14688125,-2.23,60.22,4.50,4.50,14740171954,4.48,4.48,14740171954 +KODEX 레버리지,122630,10,26920,2,980,3.78,14283964,17137772,90800000,14283964,3.78,83.35,15.73,15.73,381247267635,15.60,15.60,381247267635 +KODEX 코스닥150선물인버스,251340,11,3320,5,-20,-0.60,12815518,18304026,74500000,12815518,-0.60,70.01,17.20,17.20,42481551771,17.18,17.18,42481551771 +SGA,049470,12,3780,2,600,18.87,12470058,4594033,58862249,12470058,18.87,271.44,21.19,21.19,46528270061,20.91,20.91,46528270061 +다날,064260,13,8960,2,460,5.41,12401063,6912765,68949040,12401063,5.41,179.39,17.99,17.99,111096336355,17.98,17.98,111096336355 +삼성전자,005930,14,72650,2,1150,1.61,10691877,14870245,5919637922,10691877,1.61,71.90,0.18,0.18,774107572100,0.18,0.18,774107572100 +엔케이,085310,15,1464,2,69,4.95,10116063,46925320,78880322,10116063,4.95,21.56,12.82,12.82,14630316648,12.67,12.67,14630316648 +셀루메드,049180,16,813,2,11,1.37,9595511,5013668,54957063,9595511,1.37,191.39,17.46,17.46,8656531390,19.37,19.37,8656531390 +클로봇,466100,17,25950,2,150,0.58,9507443,23495208,24764639,9507443,0.58,40.47,38.39,38.39,244638701350,38.07,38.07,244638701350 +싸이버원,356890,18,3920,2,695,21.55,9439542,41237,11953825,9439542,21.55,9999.99,78.97,78.97,37024659239,79.01,79.01,37024659239 +KODEX 코스닥150레버리지,233740,19,9415,2,100,1.07,9384132,14311241,186700000,9384132,1.07,65.57,5.03,5.03,88639086052,5.04,5.04,88639086052 +일승,333430,20,8520,2,490,6.10,8968225,26298882,30726747,8968225,6.10,34.10,29.19,29.19,74633343385,28.51,28.51,74633343385 +삼영엠텍,054540,21,14780,2,2520,20.55,8048805,1439228,13000000,8048805,20.55,559.24,61.91,61.91,116539633595,60.65,60.65,116539633595 +세진중공업,075580,22,26750,2,3700,16.05,7666376,5394755,56849456,7666376,16.05,142.11,13.49,13.49,193262726725,12.71,12.71,193262726725 +KODEX 200,069500,23,45075,2,835,1.89,7666262,11791442,164800000,7666262,1.89,65.02,4.65,4.65,344331132169,4.64,4.64,344331132169 +오리엔탈정공,014940,24,12520,2,790,6.73,7446906,12303853,45573661,7446906,6.73,60.52,16.34,16.34,91193874210,15.98,15.98,91193874210 +우리기술,032820,25,4045,5,-55,-1.34,6473998,13448710,165530656,6473998,-1.34,48.14,3.91,3.91,26569065181,3.97,3.97,26569065181 +텔콘RF제약,200230,26,1642,2,135,8.96,6170633,1168205,22847543,6170633,8.96,528.21,27.01,27.01,10190825603,27.16,27.16,10190825603 +씨피시스템,413630,27,2680,2,85,3.28,6028697,38753620,36436626,6028697,3.28,15.56,16.55,16.55,16019585482,16.41,16.41,16019585482 +상상인증권,001290,28,795,5,-29,-3.52,5542196,28823826,108337120,5542196,-3.52,19.23,5.12,5.12,4561355150,5.30,5.30,4561355150 +TIGER 200선물인버스2X,252710,29,1271,5,-48,-3.64,5266327,5548202,54300000,5266327,-3.64,94.92,9.70,9.70,6748684554,9.78,9.78,6748684554 +대창솔루션,096350,30,548,2,20,3.79,5120640,23283048,184273811,5120640,3.79,21.99,2.78,2.78,2737425435,2.71,2.71,2737425435 diff --git a/top30/20250910/top30-av-20250910-113001.csv b/top30/20250910/top30-av-20250910-113001.csv new file mode 100644 index 000000000000..4f9625aa3b92 --- /dev/null +++ b/top30/20250910/top30-av-20250910-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1203,5,-41,-3.30,238731597,315195200,1277500000,238731597,-3.30,75.74,18.69,18.69,289255947106,18.82,18.82,289255947106 +휴림로봇,090710,2,3025,2,345,12.87,41695200,2836297,119457197,41695200,12.87,1470.06,34.90,34.90,124003310857,34.32,34.32,124003310857 +이아이디,093230,3,92,2,27,41.54,30832196,53094636,254384360,30832196,41.54,58.07,12.12,12.12,3274955272,13.99,13.99,3274955272 +윈팩,097800,4,557,2,89,19.02,26539639,303294,116450229,26539639,19.02,8750.47,22.79,22.79,15460672323,23.84,23.84,15460672323 +대한광통신,010170,5,1605,2,336,26.48,25544957,4077724,122605139,25544957,26.48,626.45,20.84,20.84,37717827707,19.17,19.17,37717827707 +HJ중공업,097230,6,32550,2,5300,19.45,25434289,15633146,83274281,25434289,19.45,162.69,30.54,30.54,794001132125,29.29,29.29,794001132125 +KODEX 인버스,114800,7,3350,5,-55,-1.62,25224510,31840872,222900000,25224510,-1.62,79.22,11.32,11.32,84825554608,11.36,11.36,84825554608 +코닉오토메이션,391710,8,3015,2,305,11.25,22495532,3326948,42065086,22495532,11.25,676.16,53.48,53.48,69804656618,55.04,55.04,69804656618 +KODEX 2차전지산업레버리지,462330,9,1006,5,-24,-2.33,14788149,24389668,326700000,14788149,-2.33,60.63,4.53,4.53,14840813662,4.52,4.52,14840813662 +KODEX 레버리지,122630,10,26865,2,925,3.57,14684645,17137772,90800000,14684645,3.57,85.69,16.17,16.17,392016930084,16.07,16.07,392016930084 +KODEX 코스닥150선물인버스,251340,11,3320,5,-20,-0.60,13329352,18304026,74500000,13329352,-0.60,72.82,17.89,17.89,44187735246,17.87,17.87,44187735246 +SGA,049470,12,3790,2,610,19.18,12638998,4594033,58862249,12638998,19.18,275.12,21.47,21.47,47171147831,21.14,21.14,47171147831 +다날,064260,13,8930,2,430,5.06,12582131,6912765,68949040,12582131,5.06,182.01,18.25,18.25,112713512750,18.31,18.31,112713512750 +삼성전자,005930,14,72500,2,1000,1.40,10996164,14870245,5919637922,10996164,1.40,73.95,0.19,0.19,796191701600,0.19,0.19,796191701600 +엔케이,085310,15,1459,2,64,4.59,10245626,46925320,78880322,10245626,4.59,21.83,12.99,12.99,14819688340,12.88,12.88,14819688340 +셀루메드,049180,16,817,2,15,1.87,9671777,5013668,54957063,9671777,1.87,192.91,17.60,17.60,8718735073,19.42,19.42,8718735073 +클로봇,466100,17,25750,5,-50,-0.19,9653076,23495208,24764639,9653076,-0.19,41.09,38.98,38.98,248396135025,38.95,38.95,248396135025 +KODEX 코스닥150레버리지,233740,18,9425,2,110,1.18,9603604,14311241,186700000,9603604,1.18,67.11,5.14,5.14,90705461262,5.15,5.15,90705461262 +싸이버원,356890,19,3905,2,680,21.09,9522659,41237,11953825,9522659,21.09,9999.99,79.66,79.66,37349924754,80.01,80.01,37349924754 +일승,333430,20,8370,2,340,4.23,9192563,26298882,30726747,9192563,4.23,34.95,29.92,29.92,76522830580,29.75,29.75,76522830580 +삼영엠텍,054540,21,14770,2,2510,20.47,8103270,1439228,13000000,8103270,20.47,563.03,62.33,62.33,117344184155,61.11,61.11,117344184155 +세진중공업,075580,22,25950,2,2900,12.58,7966658,5394755,56849456,7966658,12.58,147.67,14.01,14.01,201189944550,13.64,13.64,201189944550 +KODEX 200,069500,23,45030,2,790,1.79,7856957,11791442,164800000,7856957,1.79,66.63,4.77,4.77,352919419522,4.76,4.76,352919419522 +오리엔탈정공,014940,24,12280,2,550,4.69,7819307,12303853,45573661,7819307,4.69,63.55,17.16,17.16,95812011510,17.12,17.12,95812011510 +우리기술,032820,25,4055,5,-45,-1.10,6568609,13448710,165530656,6568609,-1.10,48.84,3.97,3.97,26952242567,4.02,4.02,26952242567 +텔콘RF제약,200230,26,1620,2,113,7.50,6335445,1168205,22847543,6335445,7.50,542.32,27.73,27.73,10458255950,28.26,28.26,10458255950 +씨피시스템,413630,27,2690,2,95,3.66,6117422,38753620,36436626,6117422,3.66,15.79,16.79,16.79,16257533597,16.59,16.59,16257533597 +상상인증권,001290,28,797,5,-27,-3.28,5600650,28823826,108337120,5600650,-3.28,19.43,5.17,5.17,4607936619,5.34,5.34,4607936619 +대창솔루션,096350,29,550,2,22,4.17,5341295,23283048,184273811,5341295,4.17,22.94,2.90,2.90,2858501348,2.82,2.82,2858501348 +TIGER 200선물인버스2X,252710,30,1274,5,-45,-3.41,5332119,5548202,54300000,5332119,-3.41,96.11,9.82,9.82,6832409255,9.88,9.88,6832409255 diff --git a/top30/20250910/top30-av-20250910-114001.csv b/top30/20250910/top30-av-20250910-114001.csv new file mode 100644 index 000000000000..19510a67fd36 --- /dev/null +++ b/top30/20250910/top30-av-20250910-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1200,5,-44,-3.54,244138887,315195200,1277500000,244138887,-3.54,77.46,19.11,19.11,295743882948,19.29,19.29,295743882948 +휴림로봇,090710,2,3030,2,350,13.06,42346662,2836297,119457197,42346662,13.06,1493.03,35.45,35.45,125971638371,34.80,34.80,125971638371 +이아이디,093230,3,85,2,20,30.77,35228648,53094636,254384360,35228648,30.77,66.35,13.85,13.85,3648653692,16.87,16.87,3648653692 +대한광통신,010170,4,1603,2,334,26.32,27145959,4077724,122605139,27145959,26.32,665.71,22.14,22.14,40282754145,20.50,20.50,40282754145 +윈팩,097800,5,555,2,87,18.59,26939419,303294,116450229,26939419,18.59,8882.28,23.13,23.13,15683417722,24.27,24.27,15683417722 +HJ중공업,097230,6,32950,2,5700,20.92,25888576,15633146,83274281,25888576,20.92,165.60,31.09,31.09,808975526350,29.48,29.48,808975526350 +KODEX 인버스,114800,7,3345,5,-60,-1.76,25658761,31840872,222900000,25658761,-1.76,80.58,11.51,11.51,86278148998,11.57,11.57,86278148998 +코닉오토메이션,391710,8,3005,2,295,10.89,22758130,3326948,42065086,22758130,10.89,684.05,54.10,54.10,70595960485,55.85,55.85,70595960485 +KODEX 레버리지,122630,9,26935,2,995,3.84,15024318,17137772,90800000,15024318,3.84,87.67,16.55,16.55,401162497627,16.40,16.40,401162497627 +KODEX 2차전지산업레버리지,462330,10,1006,5,-24,-2.33,14889198,24389668,326700000,14889198,-2.33,61.05,4.56,4.56,14942485269,4.55,4.55,14942485269 +KODEX 코스닥150선물인버스,251340,11,3315,5,-25,-0.75,13579574,18304026,74500000,13579574,-0.75,74.19,18.23,18.23,45017232466,18.23,18.23,45017232466 +다날,064260,12,8880,2,380,4.47,12846528,6912765,68949040,12846528,4.47,185.84,18.63,18.63,115068070195,18.79,18.79,115068070195 +SGA,049470,13,3745,2,565,17.77,12789010,4594033,58862249,12789010,17.77,278.38,21.73,21.73,47737426192,21.66,21.66,47737426192 +삼성전자,005930,14,72600,2,1100,1.54,11335525,14870245,5919637922,11335525,1.54,76.23,0.19,0.19,820821903300,0.19,0.19,820821903300 +엔케이,085310,15,1470,2,75,5.38,10365841,46925320,78880322,10365841,5.38,22.09,13.14,13.14,14995755045,12.93,12.93,14995755045 +클로봇,466100,16,26250,2,450,1.74,9945032,23495208,24764639,9945032,1.74,42.33,40.16,40.16,255998902725,39.38,39.38,255998902725 +KODEX 코스닥150레버리지,233740,17,9440,2,125,1.34,9883229,14311241,186700000,9883229,1.34,69.06,5.29,5.29,93344267977,5.30,5.30,93344267977 +셀루메드,049180,18,820,2,18,2.24,9722546,5013668,54957063,9722546,2.24,193.92,17.69,17.69,8760214932,19.44,19.44,8760214932 +싸이버원,356890,19,3950,2,725,22.48,9637896,41237,11953825,9637896,22.48,9999.99,80.63,80.63,37803073431,80.06,80.06,37803073431 +일승,333430,20,8370,2,340,4.23,9448478,26298882,30726747,9448478,4.23,35.93,30.75,30.75,78673066175,30.59,30.59,78673066175 +삼영엠텍,054540,21,14720,2,2460,20.07,8149418,1439228,13000000,8149418,20.07,566.24,62.69,62.69,118024571620,61.68,61.68,118024571620 +세진중공업,075580,22,26050,2,3000,13.02,8140399,5394755,56849456,8140399,13.02,150.89,14.32,14.32,205737938275,13.89,13.89,205737938275 +오리엔탈정공,014940,23,12350,2,620,5.29,8069377,12303853,45573661,8069377,5.29,65.58,17.71,17.71,98909167940,17.57,17.57,98909167940 +KODEX 200,069500,24,45090,2,850,1.92,8065265,11791442,164800000,8065265,1.92,68.40,4.89,4.89,362310716797,4.88,4.88,362310716797 +우리기술,032820,25,4065,5,-35,-0.85,6663473,13448710,165530656,6663473,-0.85,49.55,4.03,4.03,27337042379,4.06,4.06,27337042379 +텔콘RF제약,200230,26,1634,2,127,8.43,6388505,1168205,22847543,6388505,8.43,546.87,27.96,27.96,10544386060,28.24,28.24,10544386060 +씨피시스템,413630,27,2685,2,90,3.47,6299559,38753620,36436626,6299559,3.47,16.26,17.29,17.29,16748545662,17.12,17.12,16748545662 +상상인증권,001290,28,800,5,-24,-2.91,5647569,28823826,108337120,5647569,-2.91,19.59,5.21,5.21,4645364630,5.36,5.36,4645364630 +대창솔루션,096350,29,549,2,21,3.98,5588206,23283048,184273811,5588206,3.98,24.00,3.03,3.03,2994091885,2.96,2.96,2994091885 +TIGER 200선물인버스2X,252710,30,1271,5,-48,-3.64,5452584,5548202,54300000,5452584,-3.64,98.28,10.04,10.04,6985527223,10.12,10.12,6985527223 diff --git a/top30/20250910/top30-av-20250910-115001.csv b/top30/20250910/top30-av-20250910-115001.csv new file mode 100644 index 000000000000..3e047ddf0b79 --- /dev/null +++ b/top30/20250910/top30-av-20250910-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1199,5,-45,-3.62,248259861,315195200,1277500000,248259861,-3.62,78.76,19.43,19.43,300686284112,19.63,19.63,300686284112 +휴림로봇,090710,2,3010,2,330,12.31,43127944,2836297,119457197,43127944,12.31,1520.57,36.10,36.10,128338978024,35.69,35.69,128338978024 +이아이디,093230,3,85,2,20,30.77,35228648,53094636,254384360,35228648,30.77,66.35,13.85,13.85,3648653692,16.87,16.87,3648653692 +대한광통신,010170,4,1618,2,349,27.50,28399795,4077724,122605139,28399795,27.50,696.46,23.16,23.16,42301421048,21.32,21.32,42301421048 +윈팩,097800,5,552,2,84,17.95,27447393,303294,116450229,27447393,17.95,9049.76,23.57,23.57,15965859215,24.84,24.84,15965859215 +HJ중공업,097230,6,33000,2,5750,21.10,26311430,15633146,83274281,26311430,21.10,168.31,31.60,31.60,822969315075,29.95,29.95,822969315075 +KODEX 인버스,114800,7,3345,5,-60,-1.76,25883209,31840872,222900000,25883209,-1.76,81.29,11.61,11.61,87029010826,11.67,11.67,87029010826 +코닉오토메이션,391710,8,2990,2,280,10.33,22875791,3326948,42065086,22875791,10.33,687.59,54.38,54.38,70950038566,56.41,56.41,70950038566 +KODEX 레버리지,122630,9,26930,2,990,3.82,15169988,17137772,90800000,15169988,3.82,88.52,16.71,16.71,405084909814,16.57,16.57,405084909814 +KODEX 2차전지산업레버리지,462330,10,1005,5,-25,-2.43,15113321,24389668,326700000,15113321,-2.43,61.97,4.63,4.63,15167921612,4.62,4.62,15167921612 +KODEX 코스닥150선물인버스,251340,11,3317,5,-23,-0.69,14174835,18304026,74500000,14174835,-0.69,77.44,19.03,19.03,46992800378,19.02,19.02,46992800378 +다날,064260,12,8880,2,380,4.47,13079219,6912765,68949040,13079219,4.47,189.20,18.97,18.97,117132543660,19.13,19.13,117132543660 +SGA,049470,13,3775,2,595,18.71,13023483,4594033,58862249,13023483,18.71,283.49,22.13,22.13,48612240692,21.88,21.88,48612240692 +삼성전자,005930,14,72600,2,1100,1.54,11505002,14870245,5919637922,11505002,1.54,77.37,0.19,0.19,833119478200,0.19,0.19,833119478200 +엔케이,085310,15,1466,2,71,5.09,10545294,46925320,78880322,10545294,5.09,22.47,13.37,13.37,15259046543,13.20,13.20,15259046543 +KODEX 코스닥150레버리지,233740,16,9415,2,100,1.07,10171796,14311241,186700000,10171796,1.07,71.08,5.45,5.45,96062290774,5.46,5.46,96062290774 +클로봇,466100,17,26150,2,350,1.36,10144854,23495208,24764639,10144854,1.36,43.18,40.97,40.97,261220169950,40.34,40.34,261220169950 +셀루메드,049180,18,825,2,23,2.87,9806572,5013668,54957063,9806572,2.87,195.60,17.84,17.84,8829003550,19.47,19.47,8829003550 +싸이버원,356890,19,3940,2,715,22.17,9725263,41237,11953825,9725263,22.17,9999.99,81.36,81.36,38146646939,80.99,80.99,38146646939 +일승,333430,20,8430,2,400,4.98,9520430,26298882,30726747,9520430,4.98,36.20,30.98,30.98,79277050415,30.61,30.61,79277050415 +삼영엠텍,054540,21,14990,2,2730,22.27,8353435,1439228,13000000,8353435,22.27,580.41,64.26,64.26,121045651605,62.12,62.12,121045651605 +KODEX 200,069500,22,45085,2,845,1.91,8235441,11791442,164800000,8235441,1.91,69.84,5.00,5.00,369983053063,4.98,4.98,369983053063 +세진중공업,075580,23,26200,2,3150,13.67,8218257,5394755,56849456,8218257,13.67,152.34,14.46,14.46,207770895275,13.95,13.95,207770895275 +오리엔탈정공,014940,24,12360,2,630,5.37,8171508,12303853,45573661,8171508,5.37,66.41,17.93,17.93,100172680190,17.78,17.78,100172680190 +우리기술,032820,25,4070,5,-30,-0.73,6734753,13448710,165530656,6734753,-0.73,50.08,4.07,4.07,27626908201,4.10,4.10,27626908201 +씨피시스템,413630,26,2645,2,50,1.93,6585807,38753620,36436626,6585807,1.93,16.99,18.07,18.07,17509449488,18.17,18.17,17509449488 +텔콘RF제약,200230,27,1629,2,122,8.10,6421348,1168205,22847543,6421348,8.10,549.68,28.11,28.11,10597733915,28.47,28.47,10597733915 +대창솔루션,096350,28,544,2,16,3.03,5681381,23283048,184273811,5681381,3.03,24.40,3.08,3.08,3045024522,3.04,3.04,3045024522 +상상인증권,001290,29,795,5,-29,-3.52,5673416,28823826,108337120,5673416,-3.52,19.68,5.24,5.24,4665950973,5.42,5.42,4665950973 +TIGER 200선물인버스2X,252710,30,1271,5,-48,-3.64,5547862,5548202,54300000,5547862,-3.64,99.99,10.22,10.22,7106614667,10.30,10.30,7106614667 diff --git a/top30/20250910/top30-av-20250910-120001.csv b/top30/20250910/top30-av-20250910-120001.csv new file mode 100644 index 000000000000..4b4cf412eca0 --- /dev/null +++ b/top30/20250910/top30-av-20250910-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1199,5,-45,-3.62,250058730,315195200,1277500000,250058730,-3.62,79.33,19.57,19.57,302843694461,19.77,19.77,302843694461 +휴림로봇,090710,2,2995,2,315,11.75,43442638,2836297,119457197,43442638,11.75,1531.67,36.37,36.37,129285914939,36.14,36.14,129285914939 +이아이디,093230,3,85,2,20,30.77,35228648,53094636,254384360,35228648,30.77,66.35,13.85,13.85,3648653692,16.87,16.87,3648653692 +대한광통신,010170,4,1595,2,326,25.69,29189887,4077724,122605139,29189887,25.69,715.84,23.81,23.81,43568553552,22.28,22.28,43568553552 +윈팩,097800,5,544,2,76,16.24,28095445,303294,116450229,28095445,16.24,9263.44,24.13,24.13,16319293623,25.76,25.76,16319293623 +HJ중공업,097230,6,32800,2,5550,20.37,26553391,15633146,83274281,26553391,20.37,169.85,31.89,31.89,830938203325,30.42,30.42,830938203325 +KODEX 인버스,114800,7,3345,5,-60,-1.76,26101281,31840872,222900000,26101281,-1.76,81.97,11.71,11.71,87758422702,11.77,11.77,87758422702 +코닉오토메이션,391710,8,2985,2,275,10.15,22948822,3326948,42065086,22948822,10.15,689.79,54.56,54.56,71168367123,56.68,56.68,71168367123 +KODEX 레버리지,122630,9,26935,2,995,3.84,15277549,17137772,90800000,15277549,3.84,89.15,16.83,16.83,407980990946,16.68,16.68,407980990946 +KODEX 2차전지산업레버리지,462330,10,1005,5,-25,-2.43,15169825,24389668,326700000,15169825,-2.43,62.20,4.64,4.64,15224671197,4.64,4.64,15224671197 +KODEX 코스닥150선물인버스,251340,11,3320,5,-20,-0.60,14646998,18304026,74500000,14646998,-0.60,80.02,19.66,19.66,48561958346,19.63,19.63,48561958346 +SGA,049470,12,3670,2,490,15.41,13302852,4594033,58862249,13302852,15.41,289.57,22.60,22.60,49644310404,22.98,22.98,49644310404 +다날,064260,13,8860,2,360,4.24,13224571,6912765,68949040,13224571,4.24,191.31,19.18,19.18,118423081875,19.39,19.39,118423081875 +삼성전자,005930,14,72500,2,1000,1.40,11691854,14870245,5919637922,11691854,1.40,78.63,0.20,0.20,846679058000,0.20,0.20,846679058000 +엔케이,085310,15,1470,2,75,5.38,10692045,46925320,78880322,10692045,5.38,22.79,13.55,13.55,15473805037,13.34,13.34,15473805037 +KODEX 코스닥150레버리지,233740,16,9400,2,85,0.91,10473721,14311241,186700000,10473721,0.91,73.19,5.61,5.61,98901278499,5.64,5.64,98901278499 +클로봇,466100,17,25950,2,150,0.58,10246636,23495208,24764639,10246636,0.58,43.61,41.38,41.38,263872744425,41.06,41.06,263872744425 +셀루메드,049180,18,829,2,27,3.37,9891442,5013668,54957063,9891442,3.37,197.29,18.00,18.00,8899417143,19.53,19.53,8899417143 +싸이버원,356890,19,3915,2,690,21.40,9809130,41237,11953825,9809130,21.40,9999.99,82.06,82.06,38476958803,82.22,82.22,38476958803 +일승,333430,20,8440,2,410,5.11,9612970,26298882,30726747,9612970,5.11,36.55,31.29,31.29,80057839975,30.87,30.87,80057839975 +삼영엠텍,054540,21,14660,2,2400,19.58,8545357,1439228,13000000,8545357,19.58,593.75,65.73,65.73,123883062825,65.00,65.00,123883062825 +세진중공업,075580,22,26200,2,3150,13.67,8357959,5394755,56849456,8357959,13.67,154.93,14.70,14.70,211428141050,14.19,14.19,211428141050 +KODEX 200,069500,23,45090,2,850,1.92,8299810,11791442,164800000,8299810,1.92,70.39,5.04,5.04,372885411473,5.02,5.02,372885411473 +오리엔탈정공,014940,24,12290,2,560,4.77,8267375,12303853,45573661,8267375,4.77,67.19,18.14,18.14,101354346665,18.10,18.10,101354346665 +우리기술,032820,25,4050,5,-50,-1.22,6839159,13448710,165530656,6839159,-1.22,50.85,4.13,4.13,28050993401,4.18,4.18,28050993401 +씨피시스템,413630,26,2650,2,55,2.12,6696509,38753620,36436626,6696509,2.12,17.28,18.38,18.38,17801927078,18.44,18.44,17801927078 +텔콘RF제약,200230,27,1620,2,113,7.50,6461923,1168205,22847543,6461923,7.50,553.15,28.28,28.28,10663490955,28.81,28.81,10663490955 +대창솔루션,096350,28,544,2,16,3.03,5785785,23283048,184273811,5785785,3.03,24.85,3.14,3.14,3101935695,3.09,3.09,3101935695 +상상인증권,001290,29,795,5,-29,-3.52,5690887,28823826,108337120,5690887,-3.52,19.74,5.25,5.25,4679831011,5.43,5.43,4679831011 +TIGER 200선물인버스2X,252710,30,1270,5,-49,-3.71,5590904,5548202,54300000,5590904,-3.71,100.77,10.30,10.30,7161285806,10.38,10.38,7161285806 diff --git a/top30/20250910/top30-av-20250910-121000.csv b/top30/20250910/top30-av-20250910-121000.csv new file mode 100644 index 000000000000..2f13acf66ac3 --- /dev/null +++ b/top30/20250910/top30-av-20250910-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1199,5,-45,-3.62,254789213,315195200,1277500000,254789213,-3.62,80.84,19.94,19.94,308511859376,20.14,20.14,308511859376 +휴림로봇,090710,2,2975,2,295,11.01,43959849,2836297,119457197,43959849,11.01,1549.90,36.80,36.80,130832692817,36.81,36.81,130832692817 +이아이디,093230,3,97,2,32,49.23,40500187,53094636,254384360,40500187,49.23,76.28,15.92,15.92,4159992975,16.86,16.86,4159992975 +대한광통신,010170,4,1574,2,305,24.03,30058425,4077724,122605139,30058425,24.03,737.14,24.52,24.52,44951203038,23.29,23.29,44951203038 +윈팩,097800,5,559,2,91,19.44,28517354,303294,116450229,28517354,19.44,9402.54,24.49,24.49,16552186573,25.43,25.43,16552186573 +HJ중공업,097230,6,32850,2,5600,20.55,27038554,15633146,83274281,27038554,20.55,172.96,32.47,32.47,846772874700,30.95,30.95,846772874700 +KODEX 인버스,114800,7,3345,5,-60,-1.76,26213463,31840872,222900000,26213463,-1.76,82.33,11.76,11.76,88133666182,11.82,11.82,88133666182 +코닉오토메이션,391710,8,2970,2,260,9.59,23063034,3326948,42065086,23063034,9.59,693.22,54.83,54.83,71508097743,57.24,57.24,71508097743 +KODEX 레버리지,122630,9,26940,2,1000,3.86,15571218,17137772,90800000,15571218,3.86,90.86,17.15,17.15,415895929485,17.00,17.00,415895929485 +KODEX 2차전지산업레버리지,462330,10,1007,5,-23,-2.23,15277965,24389668,326700000,15277965,-2.23,62.64,4.68,4.68,15333569166,4.66,4.66,15333569166 +KODEX 코스닥150선물인버스,251340,11,3320,5,-20,-0.60,14802319,18304026,74500000,14802319,-0.60,80.87,19.87,19.87,49078281281,19.84,19.84,49078281281 +SGA,049470,12,3690,2,510,16.04,13439448,4594033,58862249,13439448,16.04,292.54,22.83,22.83,50145101065,23.09,23.09,50145101065 +다날,064260,13,8900,2,400,4.71,13303152,6912765,68949040,13303152,4.71,192.44,19.29,19.29,119122775990,19.41,19.41,119122775990 +삼성전자,005930,14,72550,2,1050,1.47,11861578,14870245,5919637922,11861578,1.47,79.77,0.20,0.20,858992341650,0.20,0.20,858992341650 +엔케이,085310,15,1471,2,76,5.45,11312594,46925320,78880322,11312594,5.45,24.11,14.34,14.34,16387690066,14.12,14.12,16387690066 +클로봇,466100,16,26250,2,450,1.74,10701423,23495208,24764639,10701423,1.74,45.55,43.21,43.21,275838200425,42.43,42.43,275838200425 +KODEX 코스닥150레버리지,233740,17,9410,2,95,1.02,10617448,14311241,186700000,10617448,1.02,74.19,5.69,5.69,100252260909,5.71,5.71,100252260909 +셀루메드,049180,18,825,2,23,2.87,9969431,5013668,54957063,9969431,2.87,198.85,18.14,18.14,8963810710,19.77,19.77,8963810710 +싸이버원,356890,19,3920,2,695,21.55,9877691,41237,11953825,9877691,21.55,9999.99,82.63,82.63,38746283213,82.69,82.69,38746283213 +일승,333430,20,8460,2,430,5.35,9722962,26298882,30726747,9722962,5.35,36.97,31.64,31.64,80986030375,31.15,31.15,80986030375 +삼영엠텍,054540,21,14640,2,2380,19.41,8669664,1439228,13000000,8669664,19.41,602.38,66.69,66.69,125695962875,66.04,66.04,125695962875 +세진중공업,075580,22,26300,2,3250,14.10,8483550,5394755,56849456,8483550,14.10,157.26,14.92,14.92,214705111900,14.36,14.36,214705111900 +오리엔탈정공,014940,23,12310,2,580,4.94,8457917,12303853,45573661,8457917,4.94,68.74,18.56,18.56,103682559855,18.48,18.48,103682559855 +KODEX 200,069500,24,45085,2,845,1.91,8429239,11791442,164800000,8429239,1.91,71.49,5.11,5.11,378723843449,5.10,5.10,378723843449 +베셀,177350,25,1717,2,287,20.07,7869401,1773057,19653767,7869401,20.07,443.83,40.04,40.04,12951054494,38.38,38.38,12951054494 +우리기술,032820,26,4055,5,-45,-1.10,6931611,13448710,165530656,6931611,-1.10,51.54,4.19,4.19,28425334820,4.23,4.23,28425334820 +씨피시스템,413630,27,2635,2,40,1.54,6791139,38753620,36436626,6791139,1.54,17.52,18.64,18.64,18051791191,18.80,18.80,18051791191 +텔콘RF제약,200230,28,1619,2,112,7.43,6510212,1168205,22847543,6510212,7.43,557.28,28.49,28.49,10741736448,29.04,29.04,10741736448 +대창솔루션,096350,29,545,2,17,3.22,5860528,23283048,184273811,5860528,3.22,25.17,3.18,3.18,3142678160,3.13,3.13,3142678160 +TIGER 200선물인버스2X,252710,30,1269,5,-50,-3.79,5712106,5548202,54300000,5712106,-3.79,102.95,10.52,10.52,7315119817,10.62,10.62,7315119817 diff --git a/top30/20250910/top30-av-20250910-122000.csv b/top30/20250910/top30-av-20250910-122000.csv new file mode 100644 index 000000000000..22f5575e391d --- /dev/null +++ b/top30/20250910/top30-av-20250910-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1200,5,-44,-3.54,261634234,315195200,1277500000,261634234,-3.54,83.01,20.48,20.48,316711210413,20.66,20.66,316711210413 +휴림로봇,090710,2,3000,2,320,11.94,44459715,2836297,119457197,44459715,11.94,1567.53,37.22,37.22,132328772093,36.93,36.93,132328772093 +이아이디,093230,3,97,2,32,49.23,40500187,53094636,254384360,40500187,49.23,76.28,15.92,15.92,4159992975,16.86,16.86,4159992975 +대한광통신,010170,4,1593,2,324,25.53,30705885,4077724,122605139,30705885,25.53,753.02,25.04,25.04,45977491269,23.54,23.54,45977491269 +윈팩,097800,5,562,2,94,20.09,29062512,303294,116450229,29062512,20.09,9582.29,24.96,24.96,16858903429,25.76,25.76,16858903429 +HJ중공업,097230,6,32450,2,5200,19.08,27289938,15633146,83274281,27289938,19.08,174.56,32.77,32.77,854979026625,31.64,31.64,854979026625 +KODEX 인버스,114800,7,3350,5,-55,-1.62,26477398,31840872,222900000,26477398,-1.62,83.16,11.88,11.88,89016398759,11.92,11.92,89016398759 +코닉오토메이션,391710,8,2950,2,240,8.86,23147374,3326948,42065086,23147374,8.86,695.75,55.03,55.03,71757642133,57.83,57.83,71757642133 +KODEX 레버리지,122630,9,26930,2,990,3.82,15750496,17137772,90800000,15750496,3.82,91.91,17.35,17.35,420727824475,17.21,17.21,420727824475 +KODEX 2차전지산업레버리지,462330,10,1007,5,-23,-2.23,15450754,24389668,326700000,15450754,-2.23,63.35,4.73,4.73,15507523625,4.71,4.71,15507523625 +KODEX 코스닥150선물인버스,251340,11,3320,5,-20,-0.60,14985215,18304026,74500000,14985215,-0.60,81.87,20.11,20.11,49685506176,20.09,20.09,49685506176 +SGA,049470,12,3645,2,465,14.62,13699000,4594033,58862249,13699000,14.62,298.19,23.27,23.27,51095473751,23.81,23.81,51095473751 +다날,064260,13,8920,2,420,4.94,13417581,6912765,68949040,13417581,4.94,194.10,19.46,19.46,120145039630,19.53,19.53,120145039630 +삼성전자,005930,14,72400,2,900,1.26,12361360,14870245,5919637922,12361360,1.26,83.13,0.21,0.21,895227675150,0.21,0.21,895227675150 +엔케이,085310,15,1470,2,75,5.38,11615081,46925320,78880322,11615081,5.38,24.75,14.72,14.72,16831372290,14.52,14.52,16831372290 +클로봇,466100,16,26400,2,600,2.33,11013941,23495208,24764639,11013941,2.33,46.88,44.47,44.47,284090479125,43.45,43.45,284090479125 +KODEX 코스닥150레버리지,233740,17,9410,2,95,1.02,10719962,14311241,186700000,10719962,1.02,74.91,5.74,5.74,101217171879,5.76,5.76,101217171879 +셀루메드,049180,18,826,2,24,2.99,10005317,5013668,54957063,10005317,2.99,199.56,18.21,18.21,8993577400,19.81,19.81,8993577400 +싸이버원,356890,19,3890,2,665,20.62,9929512,41237,11953825,9929512,20.62,9999.99,83.07,83.07,38948387936,83.76,83.76,38948387936 +일승,333430,20,8420,2,390,4.86,9825635,26298882,30726747,9825635,4.86,37.36,31.98,31.98,81856394710,31.64,31.64,81856394710 +베셀,177350,21,1710,2,280,19.58,8728936,1773057,19653767,8728936,19.58,492.31,44.41,44.41,14435369091,42.95,42.95,14435369091 +삼영엠텍,054540,22,14590,2,2330,19.00,8709704,1439228,13000000,8709704,19.00,605.16,67.00,67.00,126282222495,66.58,66.58,126282222495 +세진중공업,075580,23,26100,2,3050,13.23,8539621,5394755,56849456,8539621,13.23,158.29,15.02,15.02,216172147075,14.57,14.57,216172147075 +KODEX 200,069500,24,45085,2,845,1.91,8519715,11791442,164800000,8519715,1.91,72.25,5.17,5.17,382804527288,5.15,5.15,382804527288 +오리엔탈정공,014940,25,12230,2,500,4.26,8512624,12303853,45573661,8512624,4.26,69.19,18.68,18.68,104353227290,18.72,18.72,104353227290 +우리기술,032820,26,4050,5,-50,-1.22,7002017,13448710,165530656,7002017,-1.22,52.06,4.23,4.23,28710443950,4.28,4.28,28710443950 +씨피시스템,413630,27,2635,2,40,1.54,6851137,38753620,36436626,6851137,1.54,17.68,18.80,18.80,18210139791,18.97,18.97,18210139791 +텔콘RF제약,200230,28,1609,2,102,6.77,6570044,1168205,22847543,6570044,6.77,562.41,28.76,28.76,10838104012,29.48,29.48,10838104012 +아이비젼웍스,469750,29,1490,2,149,11.11,6398772,1820211,33936481,6398772,11.11,351.54,18.86,18.86,9334769915,18.46,18.46,9334769915 +대창솔루션,096350,30,544,2,16,3.03,5998786,23283048,184273811,5998786,3.03,25.76,3.26,3.26,3217874504,3.21,3.21,3217874504 diff --git a/top30/20250910/top30-av-20250910-123000.csv b/top30/20250910/top30-av-20250910-123000.csv new file mode 100644 index 000000000000..ff6324bc6469 --- /dev/null +++ b/top30/20250910/top30-av-20250910-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1196,5,-48,-3.86,269928446,315195200,1277500000,269928446,-3.86,85.64,21.13,21.13,326636157074,21.38,21.38,326636157074 +휴림로봇,090710,2,3015,2,335,12.50,45013093,2836297,119457197,45013093,12.50,1587.04,37.68,37.68,133986758085,37.20,37.20,133986758085 +이아이디,093230,3,97,2,32,49.23,40500187,53094636,254384360,40500187,49.23,76.28,15.92,15.92,4159992975,16.86,16.86,4159992975 +대한광통신,010170,4,1586,2,317,24.98,31390816,4077724,122605139,31390816,24.98,769.81,25.60,25.60,47072569190,24.21,24.21,47072569190 +윈팩,097800,5,558,2,90,19.23,29361758,303294,116450229,29361758,19.23,9680.96,25.21,25.21,17025127689,26.20,26.20,17025127689 +HJ중공업,097230,6,32800,2,5550,20.37,27807954,15633146,83274281,27807954,20.37,177.88,33.39,33.39,871778043775,31.92,31.92,871778043775 +KODEX 인버스,114800,7,3342,5,-63,-1.85,26693526,31840872,222900000,26693526,-1.85,83.83,11.98,11.98,89738807276,12.05,12.05,89738807276 +코닉오토메이션,391710,8,2990,2,280,10.33,23271944,3326948,42065086,23271944,10.33,699.50,55.32,55.32,72129401592,57.35,57.35,72129401592 +KODEX 레버리지,122630,9,27005,2,1065,4.11,16413638,17137772,90800000,16413638,4.11,95.77,18.08,18.08,438629370129,17.89,17.89,438629370129 +KODEX 2차전지산업레버리지,462330,10,1007,5,-23,-2.23,15549383,24389668,326700000,15549383,-2.23,63.75,4.76,4.76,15606953323,4.74,4.74,15606953323 +KODEX 코스닥150선물인버스,251340,11,3320,5,-20,-0.60,15063827,18304026,74500000,15063827,-0.60,82.30,20.22,20.22,49946136342,20.19,20.19,49946136342 +SGA,049470,12,3605,2,425,13.36,13820559,4594033,58862249,13820559,13.36,300.84,23.48,23.48,51538140619,24.29,24.29,51538140619 +다날,064260,13,8900,2,400,4.71,13497306,6912765,68949040,13497306,4.71,195.25,19.58,19.58,120855743075,19.69,19.69,120855743075 +삼성전자,005930,14,72550,2,1050,1.47,12733158,14870245,5919637922,12733158,1.47,85.63,0.22,0.22,922185402400,0.21,0.21,922185402400 +엔케이,085310,15,1461,2,66,4.73,11773321,46925320,78880322,11773321,4.73,25.09,14.93,14.93,17063119532,14.81,14.81,17063119532 +클로봇,466100,16,26150,2,350,1.36,11155371,23495208,24764639,11155371,1.36,47.48,45.05,45.05,287801630400,44.44,44.44,287801630400 +KODEX 코스닥150레버리지,233740,17,9425,2,110,1.18,10910768,14311241,186700000,10910768,1.18,76.24,5.84,5.84,103014675179,5.85,5.85,103014675179 +셀루메드,049180,18,827,2,25,3.12,10201036,5013668,54957063,10201036,3.12,203.46,18.56,18.56,9157613160,20.15,20.15,9157613160 +싸이버원,356890,19,3885,2,660,20.47,9980326,41237,11953825,9980326,20.47,9999.99,83.49,83.49,39145522711,84.29,84.29,39145522711 +일승,333430,20,8460,2,430,5.35,9902086,26298882,30726747,9902086,5.35,37.65,32.23,32.23,82500905000,31.74,31.74,82500905000 +아이비젼웍스,469750,21,1500,2,159,11.86,9702520,1820211,33936481,9702520,11.86,533.04,28.59,28.59,14289454875,28.07,28.07,14289454875 +베셀,177350,22,1718,2,288,20.14,9345767,1773057,19653767,9345767,20.14,527.10,47.55,47.55,15497846416,45.90,45.90,15497846416 +삼영엠텍,054540,23,14480,2,2220,18.11,8916724,1439228,13000000,8916724,18.11,619.55,68.59,68.59,129268500635,68.67,68.67,129268500635 +세진중공업,075580,24,26200,2,3150,13.67,8687467,5394755,56849456,8687467,13.67,161.04,15.28,15.28,220006343750,14.77,14.77,220006343750 +오리엔탈정공,014940,25,12220,2,490,4.18,8685033,12303853,45573661,8685033,4.18,70.59,19.06,19.06,106447122285,19.11,19.11,106447122285 +KODEX 200,069500,26,45145,2,905,2.05,8619284,11791442,164800000,8619284,2.05,73.10,5.23,5.23,387298700658,5.21,5.21,387298700658 +우리기술,032820,27,4050,5,-50,-1.22,7081250,13448710,165530656,7081250,-1.22,52.65,4.28,4.28,29031152498,4.33,4.33,29031152498 +씨피시스템,413630,28,2640,2,45,1.73,6954327,38753620,36436626,6954327,1.73,17.94,19.09,19.09,18482534240,19.21,19.21,18482534240 +텔콘RF제약,200230,29,1606,2,99,6.57,6616404,1168205,22847543,6616404,6.57,566.37,28.96,28.96,10912651994,29.74,29.74,10912651994 +대창솔루션,096350,30,544,2,16,3.03,6110372,23283048,184273811,6110372,3.03,26.24,3.32,3.32,3278650081,3.27,3.27,3278650081 diff --git a/top30/20250910/top30-av-20250910-124000.csv b/top30/20250910/top30-av-20250910-124000.csv new file mode 100644 index 000000000000..6ce1d658ee6e --- /dev/null +++ b/top30/20250910/top30-av-20250910-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1198,5,-46,-3.70,272126264,315195200,1277500000,272126264,-3.70,86.34,21.30,21.30,329265076586,21.51,21.51,329265076586 +휴림로봇,090710,2,3020,2,340,12.69,45809795,2836297,119457197,45809795,12.69,1615.13,38.35,38.35,136401558595,37.81,37.81,136401558595 +이아이디,093230,3,100,2,35,53.85,44683434,53094636,254384360,44683434,53.85,84.16,17.57,17.57,4578317675,18.00,18.00,4578317675 +대한광통신,010170,4,1593,2,324,25.53,31785491,4077724,122605139,31785491,25.53,779.49,25.93,25.93,47699393391,24.42,24.42,47699393391 +윈팩,097800,5,553,2,85,18.16,29504025,303294,116450229,29504025,18.16,9727.86,25.34,25.34,17103927411,26.56,26.56,17103927411 +HJ중공업,097230,6,33150,2,5900,21.65,28407998,15633146,83274281,28407998,21.65,181.72,34.11,34.11,891616739175,32.30,32.30,891616739175 +KODEX 인버스,114800,7,3342,5,-63,-1.85,27011975,31840872,222900000,27011975,-1.85,84.83,12.12,12.12,90803619463,12.19,12.19,90803619463 +코닉오토메이션,391710,8,2990,2,280,10.33,23332138,3326948,42065086,23332138,10.33,701.31,55.47,55.47,72308755023,57.49,57.49,72308755023 +KODEX 레버리지,122630,9,26970,2,1030,3.97,16574878,17137772,90800000,16574878,3.97,96.72,18.25,18.25,442981465281,18.09,18.09,442981465281 +KODEX 2차전지산업레버리지,462330,10,1008,5,-22,-2.14,15675477,24389668,326700000,15675477,-2.14,64.27,4.80,4.80,15734018796,4.78,4.78,15734018796 +KODEX 코스닥150선물인버스,251340,11,3320,5,-20,-0.60,15137938,18304026,74500000,15137938,-0.60,82.70,20.32,20.32,50191827402,20.29,20.29,50191827402 +SGA,049470,12,3635,2,455,14.31,13950063,4594033,58862249,13950063,14.31,303.66,23.70,23.70,52007499764,24.31,24.31,52007499764 +다날,064260,13,8950,2,450,5.29,13578311,6912765,68949040,13578311,5.29,196.42,19.69,19.69,121580306925,19.70,19.70,121580306925 +삼성전자,005930,14,72450,2,950,1.33,13078610,14870245,5919637922,13078610,1.33,87.95,0.22,0.22,947229341600,0.22,0.22,947229341600 +엔케이,085310,15,1463,2,68,4.87,11931758,46925320,78880322,11931758,4.87,25.43,15.13,15.13,17294655808,14.99,14.99,17294655808 +클로봇,466100,16,26100,2,300,1.16,11304248,23495208,24764639,11304248,1.16,48.11,45.65,45.65,291685127675,45.13,45.13,291685127675 +아이비젼웍스,469750,17,1456,2,115,8.58,11131003,1820211,33936481,11131003,8.58,611.52,32.80,32.80,16397005676,33.18,33.18,16397005676 +KODEX 코스닥150레버리지,233740,18,9425,2,110,1.18,11078227,14311241,186700000,11078227,1.18,77.41,5.93,5.93,104593543484,5.94,5.94,104593543484 +셀루메드,049180,19,829,2,27,3.37,10265264,5013668,54957063,10265264,3.37,204.75,18.68,18.68,9210489414,20.22,20.22,9210489414 +일승,333430,20,8530,2,500,6.23,10148025,26298882,30726747,10148025,6.23,38.59,33.03,33.03,84597948315,32.28,32.28,84597948315 +싸이버원,356890,21,3870,2,645,20.00,10016373,41237,11953825,10016373,20.00,9999.99,83.79,83.79,39285428741,84.92,84.92,39285428741 +베셀,177350,22,1683,2,253,17.69,9835898,1773057,19653767,9835898,17.69,554.74,50.05,50.05,16335358715,49.39,49.39,16335358715 +삼영엠텍,054540,23,14780,2,2520,20.55,9089466,1439228,13000000,9089466,20.55,631.55,69.92,69.92,131789013900,68.59,68.59,131789013900 +세진중공업,075580,24,26600,2,3550,15.40,8923372,5394755,56849456,8923372,15.40,165.41,15.70,15.70,226244823675,14.96,14.96,226244823675 +오리엔탈정공,014940,25,12300,2,570,4.86,8811190,12303853,45573661,8811190,4.86,71.61,19.33,19.33,107995823830,19.27,19.27,107995823830 +KODEX 200,069500,26,45120,2,880,1.99,8733448,11791442,164800000,8733448,1.99,74.07,5.30,5.30,392451537793,5.28,5.28,392451537793 +우리기술,032820,27,4070,5,-30,-0.73,7161123,13448710,165530656,7161123,-0.73,53.25,4.33,4.33,29355260363,4.36,4.36,29355260363 +씨피시스템,413630,28,2635,2,40,1.54,6983108,38753620,36436626,6983108,1.54,18.02,19.17,19.17,18558323600,19.33,19.33,18558323600 +텔콘RF제약,200230,29,1608,2,101,6.70,6652403,1168205,22847543,6652403,6.70,569.46,29.12,29.12,10970416523,29.86,29.86,10970416523 +대창솔루션,096350,30,548,2,20,3.79,6223786,23283048,184273811,6223786,3.79,26.73,3.38,3.38,3340534626,3.31,3.31,3340534626 diff --git a/top30/20250910/top30-av-20250910-125000.csv b/top30/20250910/top30-av-20250910-125000.csv new file mode 100644 index 000000000000..4d5affe44c49 --- /dev/null +++ b/top30/20250910/top30-av-20250910-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1196,5,-48,-3.86,276277974,315195200,1277500000,276277974,-3.86,87.65,21.63,21.63,334233257657,21.88,21.88,334233257657 +휴림로봇,090710,2,2995,2,315,11.75,46289892,2836297,119457197,46289892,11.75,1632.05,38.75,38.75,137843782445,38.53,38.53,137843782445 +이아이디,093230,3,100,2,35,53.85,44683434,53094636,254384360,44683434,53.85,84.16,17.57,17.57,4578317675,18.00,18.00,4578317675 +대한광통신,010170,4,1616,2,347,27.34,33283647,4077724,122605139,33283647,27.34,816.23,27.15,27.15,50120085749,25.30,25.30,50120085749 +윈팩,097800,5,546,2,78,16.67,29981262,303294,116450229,29981262,16.67,9885.21,25.75,25.75,17366403836,27.31,27.31,17366403836 +HJ중공업,097230,6,33250,2,6000,22.02,28837041,15633146,83274281,28837041,22.02,184.46,34.63,34.63,905890236525,32.72,32.72,905890236525 +KODEX 인버스,114800,7,3345,5,-60,-1.76,27253418,31840872,222900000,27253418,-1.76,85.59,12.23,12.23,91610344263,12.29,12.29,91610344263 +코닉오토메이션,391710,8,2980,2,270,9.96,23394487,3326948,42065086,23394487,9.96,703.18,55.61,55.61,72495176568,57.83,57.83,72495176568 +KODEX 레버리지,122630,9,26970,2,1030,3.97,16719119,17137772,90800000,16719119,3.97,97.56,18.41,18.41,446872304377,18.25,18.25,446872304377 +KODEX 2차전지산업레버리지,462330,10,1007,5,-23,-2.23,15806041,24389668,326700000,15806041,-2.23,64.81,4.84,4.84,15865607038,4.82,4.82,15865607038 +KODEX 코스닥150선물인버스,251340,11,3317,5,-23,-0.69,15147231,18304026,74500000,15147231,-0.69,82.75,20.33,20.33,50222655274,20.32,20.32,50222655274 +SGA,049470,12,3655,2,475,14.94,14088740,4594033,58862249,14088740,14.94,306.67,23.94,23.94,52514738233,24.41,24.41,52514738233 +다날,064260,13,8910,2,410,4.82,13653591,6912765,68949040,13653591,4.82,197.51,19.80,19.80,122252528345,19.90,19.90,122252528345 +삼성전자,005930,14,72400,2,900,1.26,13626573,14870245,5919637922,13626573,1.26,91.64,0.23,0.23,986937998900,0.23,0.23,986937998900 +아이비젼웍스,469750,15,1544,2,203,15.14,13331162,1820211,33936481,13331162,15.14,732.40,39.28,39.28,19681283689,37.56,37.56,19681283689 +엔케이,085310,16,1453,2,58,4.16,12139106,46925320,78880322,12139106,4.16,25.87,15.39,15.39,17596425411,15.35,15.35,17596425411 +클로봇,466100,17,26150,2,350,1.36,11358880,23495208,24764639,11358880,1.36,48.35,45.87,45.87,293113140225,45.26,45.26,293113140225 +KODEX 코스닥150레버리지,233740,18,9420,2,105,1.13,11186598,14311241,186700000,11186598,1.13,78.17,5.99,5.99,105615177634,6.01,6.01,105615177634 +베셀,177350,19,1694,2,264,18.46,10378969,1773057,19653767,10378969,18.46,585.37,52.81,52.81,17251671927,51.82,51.82,17251671927 +셀루메드,049180,20,831,2,29,3.62,10324870,5013668,54957063,10324870,3.62,205.93,18.79,18.79,9259698697,20.28,20.28,9259698697 +일승,333430,21,8540,2,510,6.35,10303109,26298882,30726747,10303109,6.35,39.18,33.53,33.53,85924632370,32.74,32.74,85924632370 +싸이버원,356890,22,3815,2,590,18.29,10156793,41237,11953825,10156793,18.29,9999.99,84.97,84.97,39822942157,87.32,87.32,39822942157 +삼영엠텍,054540,23,14790,2,2530,20.64,9230069,1439228,13000000,9230069,20.64,641.32,71.00,71.00,133868486200,69.63,69.63,133868486200 +세진중공업,075580,24,26450,2,3400,14.75,9041019,5394755,56849456,9041019,14.75,167.59,15.90,15.90,229367721175,15.25,15.25,229367721175 +오리엔탈정공,014940,25,12310,2,580,4.94,8941374,12303853,45573661,8941374,4.94,72.67,19.62,19.62,109604261735,19.54,19.54,109604261735 +KODEX 200,069500,26,45115,2,875,1.98,8816366,11791442,164800000,8816366,1.98,74.77,5.35,5.35,396193245007,5.33,5.33,396193245007 +우리기술,032820,27,4065,5,-35,-0.85,7221298,13448710,165530656,7221298,-0.85,53.70,4.36,4.36,29600026072,4.40,4.40,29600026072 +씨피시스템,413630,28,2645,2,50,1.93,7028852,38753620,36436626,7028852,1.93,18.14,19.29,19.29,18679454345,19.38,19.38,18679454345 +대창솔루션,096350,29,558,2,30,5.68,6913887,23283048,184273811,6913887,5.68,29.69,3.75,3.75,3722101773,3.62,3.62,3722101773 +텔콘RF제약,200230,30,1619,2,112,7.43,6687918,1168205,22847543,6687918,7.43,572.50,29.27,29.27,11027537525,29.81,29.81,11027537525 diff --git a/top30/20250910/top30-av-20250910-130000.csv b/top30/20250910/top30-av-20250910-130000.csv new file mode 100644 index 000000000000..088bfdfc7160 --- /dev/null +++ b/top30/20250910/top30-av-20250910-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1197,5,-47,-3.78,278199917,315195200,1277500000,278199917,-3.78,88.26,21.78,21.78,336533804255,22.01,22.01,336533804255 +휴림로봇,090710,2,2990,2,310,11.57,46785965,2836297,119457197,46785965,11.57,1649.54,39.17,39.17,139327924604,39.01,39.01,139327924604 +이아이디,093230,3,100,2,35,53.85,44683434,53094636,254384360,44683434,53.85,84.16,17.57,17.57,4578317675,18.00,18.00,4578317675 +대한광통신,010170,4,1597,2,328,25.85,34080244,4077724,122605139,34080244,25.85,835.77,27.80,27.80,51397808597,26.25,26.25,51397808597 +윈팩,097800,5,537,2,69,14.74,30733530,303294,116450229,30733530,14.74,9999.99,26.39,26.39,17774038720,28.42,28.42,17774038720 +HJ중공업,097230,6,33300,2,6050,22.20,29159241,15633146,83274281,29159241,22.20,186.52,35.02,35.02,916618078475,33.05,33.05,916618078475 +KODEX 인버스,114800,7,3345,5,-60,-1.76,27674419,31840872,222900000,27674419,-1.76,86.91,12.42,12.42,93018155880,12.48,12.48,93018155880 +코닉오토메이션,391710,8,2980,2,270,9.96,23425164,3326948,42065086,23425164,9.96,704.10,55.69,55.69,72586834227,57.91,57.91,72586834227 +아이비젼웍스,469750,9,1533,2,192,14.32,17934619,1820211,33936481,17934619,14.32,985.30,52.85,52.85,26855267739,51.62,51.62,26855267739 +KODEX 레버리지,122630,10,26975,2,1035,3.99,16846186,17137772,90800000,16846186,3.99,98.30,18.55,18.55,450298198369,18.38,18.38,450298198369 +KODEX 2차전지산업레버리지,462330,11,1007,5,-23,-2.23,15920256,24389668,326700000,15920256,-2.23,65.27,4.87,4.87,15980658822,4.86,4.86,15980658822 +KODEX 코스닥150선물인버스,251340,12,3315,5,-25,-0.75,15284190,18304026,74500000,15284190,-0.75,83.50,20.52,20.52,50676759424,20.52,20.52,50676759424 +SGA,049470,13,3630,2,450,14.15,14168523,4594033,58862249,14168523,14.15,308.41,24.07,24.07,52805276101,24.71,24.71,52805276101 +삼성전자,005930,14,72400,2,900,1.26,13924151,14870245,5919637922,13924151,1.26,93.64,0.24,0.24,1008476326700,0.24,0.24,1008476326700 +다날,064260,15,8950,2,450,5.29,13720456,6912765,68949040,13720456,5.29,198.48,19.90,19.90,122850120910,19.91,19.91,122850120910 +엔케이,085310,16,1457,2,62,4.44,12351591,46925320,78880322,12351591,4.44,26.32,15.66,15.66,17904303225,15.58,15.58,17904303225 +클로봇,466100,17,26400,2,600,2.33,11543053,23495208,24764639,11543053,2.33,49.13,46.61,46.61,297939881500,45.57,45.57,297939881500 +KODEX 코스닥150레버리지,233740,18,9430,2,115,1.23,11310584,14311241,186700000,11310584,1.23,79.03,6.06,6.06,106784708036,6.07,6.07,106784708036 +일승,333430,19,9040,2,1010,12.58,11245092,26298882,30726747,11245092,12.58,42.76,36.60,36.60,94230344525,33.92,33.92,94230344525 +베셀,177350,20,1657,2,227,15.87,10802123,1773057,19653767,10802123,15.87,609.24,54.96,54.96,17959880538,55.15,55.15,17959880538 +셀루메드,049180,21,823,2,21,2.62,10520602,5013668,54957063,10520602,2.62,209.84,19.14,19.14,9422752688,20.83,20.83,9422752688 +싸이버원,356890,22,3810,2,585,18.14,10305454,41237,11953825,10305454,18.14,9999.99,86.21,86.21,40387447116,88.68,88.68,40387447116 +삼영엠텍,054540,23,14710,2,2450,19.98,9298912,1439228,13000000,9298912,19.98,646.10,71.53,71.53,134883610975,70.53,70.53,134883610975 +세진중공업,075580,24,26450,2,3400,14.75,9126311,5394755,56849456,9126311,14.75,169.17,16.05,16.05,231620787275,15.40,15.40,231620787275 +오리엔탈정공,014940,25,12380,2,650,5.54,9037445,12303853,45573661,9037445,5.54,73.45,19.83,19.83,110787255975,19.64,19.64,110787255975 +KODEX 200,069500,26,45125,2,885,2.00,8886843,11791442,164800000,8886843,2.00,75.37,5.39,5.39,399372795280,5.37,5.37,399372795280 +우리기술,032820,27,4070,5,-30,-0.73,7281610,13448710,165530656,7281610,-0.73,54.14,4.40,4.40,29845181379,4.43,4.43,29845181379 +대창솔루션,096350,28,557,2,29,5.49,7206206,23283048,184273811,7206206,5.49,30.95,3.91,3.91,3884687707,3.78,3.78,3884687707 +씨피시스템,413630,29,2685,2,90,3.47,7173746,38753620,36436626,7173746,3.47,18.51,19.69,19.69,19067569180,19.49,19.49,19067569180 +텔콘RF제약,200230,30,1615,2,108,7.17,6710888,1168205,22847543,6710888,7.17,574.46,29.37,29.37,11064589258,29.99,29.99,11064589258 diff --git a/top30/20250910/top30-av-20250910-131000.csv b/top30/20250910/top30-av-20250910-131000.csv new file mode 100644 index 000000000000..5a9fa39b69be --- /dev/null +++ b/top30/20250910/top30-av-20250910-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1198,5,-46,-3.70,280361285,315195200,1277500000,280361285,-3.70,88.95,21.95,21.95,339120850482,22.16,22.16,339120850482 +이아이디,093230,2,92,2,27,41.54,48357443,53094636,254384360,48357443,41.54,91.08,19.01,19.01,4916326503,21.01,21.01,4916326503 +휴림로봇,090710,3,3005,2,325,12.13,47061315,2836297,119457197,47061315,12.13,1659.25,39.40,39.40,140153716507,39.04,39.04,140153716507 +대한광통신,010170,4,1599,2,330,26.00,34586500,4077724,122605139,34586500,26.00,848.18,28.21,28.21,52207670124,26.63,26.63,52207670124 +윈팩,097800,5,538,2,70,14.96,31075082,303294,116450229,31075082,14.96,9999.99,26.69,26.69,17958487482,28.66,28.66,17958487482 +HJ중공업,097230,6,33350,2,6100,22.39,29499689,15633146,83274281,29499689,22.39,188.70,35.42,35.42,927968413575,33.41,33.41,927968413575 +KODEX 인버스,114800,7,3345,5,-60,-1.76,27818057,31840872,222900000,27818057,-1.76,87.37,12.48,12.48,93498608943,12.54,12.54,93498608943 +코닉오토메이션,391710,8,2960,2,250,9.23,23525394,3326948,42065086,23525394,9.23,707.12,55.93,55.93,72883695688,58.54,58.54,72883695688 +아이비젼웍스,469750,9,1515,2,174,12.98,19411705,1820211,33936481,19411705,12.98,1066.45,57.20,57.20,29093537150,56.59,56.59,29093537150 +KODEX 레버리지,122630,10,26962,2,1022,3.94,16944913,17137772,90800000,16944913,3.94,98.87,18.66,18.66,452961123925,18.50,18.50,452961123925 +KODEX 2차전지산업레버리지,462330,11,1006,5,-24,-2.33,15965612,24389668,326700000,15965612,-2.33,65.46,4.89,4.89,16026279505,4.88,4.88,16026279505 +KODEX 코스닥150선물인버스,251340,12,3315,5,-25,-0.75,15525186,18304026,74500000,15525186,-0.75,84.82,20.84,20.84,51475663359,20.84,20.84,51475663359 +SGA,049470,13,3560,2,380,11.95,14459445,4594033,58862249,14459445,11.95,314.74,24.56,24.56,53850774791,25.70,25.70,53850774791 +삼성전자,005930,14,72300,2,800,1.12,14208183,14870245,5919637922,14208183,1.12,95.55,0.24,0.24,1029038752000,0.24,0.24,1029038752000 +일승,333430,15,9290,2,1260,15.69,13918336,26298882,30726747,13918336,15.69,52.92,45.30,45.30,118984363260,41.68,41.68,118984363260 +다날,064260,16,8980,2,480,5.65,13883768,6912765,68949040,13883768,5.65,200.84,20.14,20.14,124312646505,20.08,20.08,124312646505 +엔케이,085310,17,1459,2,64,4.59,12468599,46925320,78880322,12468599,4.59,26.57,15.81,15.81,18075026867,15.71,15.71,18075026867 +클로봇,466100,18,26350,2,550,2.13,11779695,23495208,24764639,11779695,2.13,50.14,47.57,47.57,304193692600,46.62,46.62,304193692600 +베셀,177350,19,1691,2,261,18.25,11680316,1773057,19653767,11680316,18.25,658.77,59.43,59.43,19448403259,58.52,58.52,19448403259 +KODEX 코스닥150레버리지,233740,20,9440,2,125,1.34,11550418,14311241,186700000,11550418,1.34,80.71,6.19,6.19,109048147661,6.19,6.19,109048147661 +셀루메드,049180,21,833,2,31,3.87,10663940,5013668,54957063,10663940,3.87,212.70,19.40,19.40,9541676950,20.84,20.84,9541676950 +싸이버원,356890,22,3835,2,610,18.91,10367756,41237,11953825,10367756,18.91,9999.99,86.73,86.73,40625464797,88.62,88.62,40625464797 +삼영엠텍,054540,23,14775,2,2515,20.51,9356967,1439228,13000000,9356967,20.51,650.14,71.98,71.98,135737201100,70.67,70.67,135737201100 +세진중공업,075580,24,26350,2,3300,14.32,9208468,5394755,56849456,9208468,14.32,170.69,16.20,16.20,233788708550,15.61,15.61,233788708550 +오리엔탈정공,014940,25,12370,2,640,5.46,9154405,12303853,45573661,9154405,5.46,74.40,20.09,20.09,112236713535,19.91,19.91,112236713535 +KODEX 200,069500,26,45115,2,875,1.98,8942594,11791442,164800000,8942594,1.98,75.84,5.43,5.43,401888402314,5.41,5.41,401888402314 +씨피시스템,413630,27,2675,2,80,3.08,8805003,38753620,36436626,8805003,3.08,22.72,24.17,24.17,23503009493,24.11,24.11,23503009493 +우리기술,032820,28,4085,5,-15,-0.37,7461369,13448710,165530656,7461369,-0.37,55.48,4.51,4.51,30578710329,4.52,4.52,30578710329 +대창솔루션,096350,29,555,2,27,5.11,7407457,23283048,184273811,7407457,5.11,31.81,4.02,4.02,3996364793,3.91,3.91,3996364793 +텔콘RF제약,200230,30,1610,2,103,6.83,6741850,1168205,22847543,6741850,6.83,577.11,29.51,29.51,11114612834,30.22,30.22,11114612834 diff --git a/top30/20250910/top30-av-20250910-132000.csv b/top30/20250910/top30-av-20250910-132000.csv new file mode 100644 index 000000000000..56aef579f403 --- /dev/null +++ b/top30/20250910/top30-av-20250910-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1197,5,-47,-3.78,284198662,315195200,1277500000,284198662,-3.78,90.17,22.25,22.25,343711298081,22.48,22.48,343711298081 +이아이디,093230,2,92,2,27,41.54,48357443,53094636,254384360,48357443,41.54,91.08,19.01,19.01,4916326503,21.01,21.01,4916326503 +휴림로봇,090710,3,2985,2,305,11.38,47390802,2836297,119457197,47390802,11.38,1670.87,39.67,39.67,141138329011,39.58,39.58,141138329011 +대한광통신,010170,4,1590,2,321,25.30,35174566,4077724,122605139,35174566,25.30,862.60,28.69,28.69,53145866426,27.26,27.26,53145866426 +윈팩,097800,5,531,2,63,13.46,31560890,303294,116450229,31560890,13.46,9999.99,27.10,27.10,18217325415,29.46,29.46,18217325415 +HJ중공업,097230,6,33300,2,6050,22.20,29914772,15633146,83274281,29914772,22.20,191.35,35.92,35.92,941858290025,33.96,33.96,941858290025 +KODEX 인버스,114800,7,3345,5,-60,-1.76,27965462,31840872,222900000,27965462,-1.76,87.83,12.55,12.55,93991399587,12.61,12.61,93991399587 +코닉오토메이션,391710,8,2955,2,245,9.04,23570501,3326948,42065086,23570501,9.04,708.47,56.03,56.03,73017235082,58.74,58.74,73017235082 +아이비젼웍스,469750,9,1523,2,182,13.57,21443060,1820211,33936481,21443060,13.57,1178.05,63.19,63.19,32206922855,62.31,62.31,32206922855 +KODEX 레버리지,122630,10,26980,2,1040,4.01,17057518,17137772,90800000,17057518,4.01,99.53,18.79,18.79,455999053209,18.61,18.61,455999053209 +KODEX 2차전지산업레버리지,462330,11,1005,5,-25,-2.43,16177400,24389668,326700000,16177400,-2.43,66.33,4.95,4.95,16238899705,4.95,4.95,16238899705 +KODEX 코스닥150선물인버스,251340,12,3310,5,-30,-0.90,15967911,18304026,74500000,15967911,-0.90,87.24,21.43,21.43,52941118404,21.47,21.47,52941118404 +일승,333430,13,9020,2,990,12.33,15206319,26298882,30726747,15206319,12.33,57.82,49.49,49.49,130755322135,47.18,47.18,130755322135 +삼성전자,005930,14,72500,2,1000,1.40,14800401,14870245,5919637922,14800401,1.40,99.53,0.25,0.25,1071953208450,0.25,0.25,1071953208450 +SGA,049470,15,3595,2,415,13.05,14631987,4594033,58862249,14631987,13.05,318.50,24.86,24.86,54468322871,25.74,25.74,54468322871 +다날,064260,16,8980,2,480,5.65,14164789,6912765,68949040,14164789,5.65,204.91,20.54,20.54,126838074815,20.49,20.49,126838074815 +엔케이,085310,17,1465,2,70,5.02,12589742,46925320,78880322,12589742,5.02,26.83,15.96,15.96,18251677244,15.79,15.79,18251677244 +베셀,177350,18,1676,2,246,17.20,12013956,1773057,19653767,12013956,17.20,677.58,61.13,61.13,20010222473,60.75,60.75,20010222473 +클로봇,466100,19,26450,2,650,2.52,11963938,23495208,24764639,11963938,2.52,50.92,48.31,48.31,309046245400,47.18,47.18,309046245400 +KODEX 코스닥150레버리지,233740,20,9460,2,145,1.56,11935731,14311241,186700000,11935731,1.56,83.40,6.39,6.39,112690751431,6.38,6.38,112690751431 +셀루메드,049180,21,824,2,22,2.74,10741747,5013668,54957063,10741747,2.74,214.25,19.55,19.55,9605775749,21.21,21.21,9605775749 +싸이버원,356890,22,3835,2,610,18.91,10458630,41237,11953825,10458630,18.91,9999.99,87.49,87.49,40974182367,89.38,89.38,40974182367 +삼영엠텍,054540,23,14720,2,2460,20.07,9398896,1439228,13000000,9398896,20.07,653.05,72.30,72.30,136354855130,71.26,71.26,136354855130 +세진중공업,075580,24,26200,2,3150,13.67,9299166,5394755,56849456,9299166,13.67,172.37,16.36,16.36,236176165950,15.86,15.86,236176165950 +오리엔탈정공,014940,25,12340,2,610,5.20,9276651,12303853,45573661,9276651,5.20,75.40,20.36,20.36,113751216595,20.23,20.23,113751216595 +씨피시스템,413630,26,2655,2,60,2.31,9014753,38753620,36436626,9014753,2.31,23.26,24.74,24.74,24060473128,24.87,24.87,24060473128 +KODEX 200,069500,27,45130,2,890,2.01,9011827,11791442,164800000,9011827,2.01,76.43,5.47,5.47,405012414216,5.45,5.45,405012414216 +우리기술,032820,28,4075,5,-25,-0.61,7527797,13448710,165530656,7527797,-0.61,55.97,4.55,4.55,30849678692,4.57,4.57,30849678692 +대창솔루션,096350,29,552,2,24,4.55,7449214,23283048,184273811,7449214,4.55,31.99,4.04,4.04,4019477028,3.95,3.95,4019477028 +텔콘RF제약,200230,30,1586,2,79,5.24,6845998,1168205,22847543,6845998,5.24,586.03,29.96,29.96,11281192203,31.13,31.13,11281192203 diff --git a/top30/20250910/top30-av-20250910-133001.csv b/top30/20250910/top30-av-20250910-133001.csv new file mode 100644 index 000000000000..3a1584741c5c --- /dev/null +++ b/top30/20250910/top30-av-20250910-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1193,5,-51,-4.10,296657740,315195200,1277500000,296657740,-4.10,94.12,23.22,23.22,358591152867,23.53,23.53,358591152867 +이아이디,093230,2,92,2,27,41.54,48357443,53094636,254384360,48357443,41.54,91.08,19.01,19.01,4916326503,21.01,21.01,4916326503 +휴림로봇,090710,3,2980,2,300,11.19,47680050,2836297,119457197,47680050,11.19,1681.07,39.91,39.91,142001722488,39.89,39.89,142001722488 +대한광통신,010170,4,1587,2,318,25.06,35600651,4077724,122605139,35600651,25.06,873.05,29.04,29.04,53821600500,27.66,27.66,53821600500 +윈팩,097800,5,529,2,61,13.03,31938581,303294,116450229,31938581,13.03,9999.99,27.43,27.43,18416711971,29.90,29.90,18416711971 +HJ중공업,097230,6,33150,2,5900,21.65,30113794,15633146,83274281,30113794,21.65,192.63,36.16,36.16,948464656800,34.36,34.36,948464656800 +KODEX 인버스,114800,7,3340,5,-65,-1.91,28943756,31840872,222900000,28943756,-1.91,90.90,12.99,12.99,97258950383,13.06,13.06,97258950383 +코닉오토메이션,391710,8,2945,2,235,8.67,23776355,3326948,42065086,23776355,8.67,714.66,56.52,56.52,73620822830,59.43,59.43,73620822830 +아이비젼웍스,469750,9,1518,2,177,13.20,22019070,1820211,33936481,22019070,13.20,1209.70,64.88,64.88,33084341254,64.22,64.22,33084341254 +KODEX 레버리지,122630,10,27030,2,1090,4.20,17502091,17137772,90800000,17502091,4.20,102.13,19.28,19.28,468007617792,19.07,19.07,468007617792 +KODEX 코스닥150선물인버스,251340,11,3305,5,-35,-1.05,16395925,18304026,74500000,16395925,-1.05,89.58,22.01,22.01,54356010715,22.08,22.08,54356010715 +KODEX 2차전지산업레버리지,462330,12,1005,5,-25,-2.43,16343402,24389668,326700000,16343402,-2.43,67.01,5.00,5.00,16405673058,5.00,5.00,16405673058 +일승,333430,13,8970,2,940,11.71,16026739,26298882,30726747,16026739,11.71,60.94,52.16,52.16,138111858185,50.11,50.11,138111858185 +삼성전자,005930,14,72500,2,1000,1.40,14996006,14870245,5919637922,14996006,1.40,100.85,0.25,0.25,1086149116850,0.25,0.25,1086149116850 +SGA,049470,15,3560,2,380,11.95,14774814,4594033,58862249,14774814,11.95,321.61,25.10,25.10,54979649305,26.24,26.24,54979649305 +다날,064260,16,8955,2,455,5.35,14288501,6912765,68949040,14288501,5.35,206.70,20.72,20.72,127945473870,20.72,20.72,127945473870 +엔케이,085310,17,1464,2,69,4.95,12879123,46925320,78880322,12879123,4.95,27.45,16.33,16.33,18676405524,16.17,16.17,18676405524 +베셀,177350,18,1630,2,200,13.99,12612786,1773057,19653767,12612786,13.99,711.36,64.17,64.17,21003021793,65.56,65.56,21003021793 +KODEX 코스닥150레버리지,233740,19,9485,2,170,1.83,12430220,14311241,186700000,12430220,1.83,86.86,6.66,6.66,117376470181,6.63,6.63,117376470181 +클로봇,466100,20,26300,2,500,1.94,12321656,23495208,24764639,12321656,1.94,52.44,49.76,49.76,318529948825,48.91,48.91,318529948825 +셀루메드,049180,21,818,2,16,2.00,10820412,5013668,54957063,10820412,2.00,215.82,19.69,19.69,9670264805,21.51,21.51,9670264805 +싸이버원,356890,22,3890,2,665,20.62,10764222,41237,11953825,10764222,20.62,9999.99,90.05,90.05,42168391973,90.68,90.68,42168391973 +삼영엠텍,054540,23,14660,2,2400,19.58,9461278,1439228,13000000,9461278,19.58,657.39,72.78,72.78,137272003050,72.03,72.03,137272003050 +세진중공업,075580,24,26050,2,3000,13.02,9388413,5394755,56849456,9388413,13.02,174.03,16.51,16.51,238508794600,16.11,16.11,238508794600 +오리엔탈정공,014940,25,12290,2,560,4.77,9385881,12303853,45573661,9385881,4.77,76.28,20.59,20.59,115098554975,20.55,20.55,115098554975 +KODEX 200,069500,26,45175,2,935,2.11,9145026,11791442,164800000,9145026,2.11,77.56,5.55,5.55,411027449816,5.52,5.52,411027449816 +씨피시스템,413630,27,2665,2,70,2.70,9092404,38753620,36436626,9092404,2.70,23.46,24.95,24.95,24266249580,24.99,24.99,24266249580 +우리기술,032820,28,4080,5,-20,-0.49,7589284,13448710,165530656,7589284,-0.49,56.43,4.58,4.58,31100404487,4.60,4.60,31100404487 +대창솔루션,096350,29,550,2,22,4.17,7569101,23283048,184273811,7569101,4.17,32.51,4.11,4.11,4085466663,4.03,4.03,4085466663 +텔콘RF제약,200230,30,1587,2,80,5.31,6901862,1168205,22847543,6901862,5.31,590.81,30.21,30.21,11370113696,31.36,31.36,11370113696 diff --git a/top30/20250910/top30-av-20250910-134000.csv b/top30/20250910/top30-av-20250910-134000.csv new file mode 100644 index 000000000000..5b8b5e4ce19c --- /dev/null +++ b/top30/20250910/top30-av-20250910-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1193,5,-51,-4.10,303159559,315195200,1277500000,303159559,-4.10,96.18,23.73,23.73,366352817509,24.04,24.04,366352817509 +이아이디,093230,2,91,2,26,40.00,51425608,53094636,254384360,51425608,40.00,96.86,20.22,20.22,5195529518,22.44,22.44,5195529518 +휴림로봇,090710,3,2990,2,310,11.57,47993205,2836297,119457197,47993205,11.57,1692.11,40.18,40.18,142935537287,40.02,40.02,142935537287 +대한광통신,010170,4,1636,2,367,28.92,37480591,4077724,122605139,37480591,28.92,919.15,30.57,30.57,56869293125,28.35,28.35,56869293125 +윈팩,097800,5,533,2,65,13.89,32213343,303294,116450229,32213343,13.89,9999.99,27.66,27.66,18562584246,29.91,29.91,18562584246 +HJ중공업,097230,6,33300,2,6050,22.20,30279422,15633146,83274281,30279422,22.20,193.69,36.36,36.36,953982101950,34.40,34.40,953982101950 +KODEX 인버스,114800,7,3337,5,-68,-2.00,29228314,31840872,222900000,29228314,-2.00,91.79,13.11,13.11,98208881399,13.20,13.20,98208881399 +코닉오토메이션,391710,8,2930,2,220,8.12,23840804,3326948,42065086,23840804,8.12,716.60,56.68,56.68,73810171012,59.89,59.89,73810171012 +아이비젼웍스,469750,9,1510,2,169,12.60,22464297,1820211,33936481,22464297,12.60,1234.16,66.20,66.20,33759923103,65.88,65.88,33759923103 +KODEX 레버리지,122630,10,27065,2,1125,4.34,17907049,17137772,90800000,17907049,4.34,104.49,19.72,19.72,478959889183,19.49,19.49,478959889183 +KODEX 코스닥150선물인버스,251340,11,3305,5,-35,-1.05,16972808,18304026,74500000,16972808,-1.05,92.73,22.78,22.78,56262593998,22.85,22.85,56262593998 +일승,333430,12,9070,2,1040,12.95,16919946,26298882,30726747,16919946,12.95,64.34,55.07,55.07,146245063145,52.48,52.48,146245063145 +KODEX 2차전지산업레버리지,462330,13,1008,5,-22,-2.14,16671292,24389668,326700000,16671292,-2.14,68.35,5.10,5.10,16735843481,5.08,5.08,16735843481 +삼성전자,005930,14,72650,2,1150,1.61,15766039,14870245,5919637922,15766039,1.61,106.02,0.27,0.27,1142055971700,0.27,0.27,1142055971700 +SGA,049470,15,3670,2,490,15.41,14997457,4594033,58862249,14997457,15.41,326.46,25.48,25.48,55791511903,25.83,25.83,55791511903 +다날,064260,16,8990,2,490,5.76,14451484,6912765,68949040,14451484,5.76,209.06,20.96,20.96,129403767895,20.88,20.88,129403767895 +엔케이,085310,17,1461,2,66,4.73,12989682,46925320,78880322,12989682,4.73,27.68,16.47,16.47,18837891438,16.35,16.35,18837891438 +베셀,177350,18,1618,2,188,13.15,12908735,1773057,19653767,12908735,13.15,728.05,65.68,65.68,21486724219,67.57,67.57,21486724219 +KODEX 코스닥150레버리지,233740,19,9485,2,170,1.83,12740583,14311241,186700000,12740583,1.83,89.03,6.82,6.82,120318574100,6.79,6.79,120318574100 +클로봇,466100,20,26400,2,600,2.33,12431983,23495208,24764639,12431983,2.33,52.91,50.20,50.20,321435857150,49.17,49.17,321435857150 +셀루메드,049180,21,819,2,17,2.12,10866197,5013668,54957063,10866197,2.12,216.73,19.77,19.77,9707674107,21.57,21.57,9707674107 +싸이버원,356890,22,3875,2,650,20.16,10855771,41237,11953825,10855771,20.16,9999.99,90.81,90.81,42523345563,91.80,91.80,42523345563 +삼영엠텍,054540,23,14700,2,2440,19.90,9601402,1439228,13000000,9601402,19.90,667.12,73.86,73.86,139344712155,72.92,72.92,139344712155 +세진중공업,075580,24,26250,2,3200,13.88,9471615,5394755,56849456,9471615,13.88,175.57,16.66,16.66,240696077000,16.13,16.13,240696077000 +오리엔탈정공,014940,25,12310,2,580,4.94,9432921,12303853,45573661,9432921,4.94,76.67,20.70,20.70,115678276435,20.62,20.62,115678276435 +KODEX 200,069500,26,45210,2,970,2.19,9371942,11791442,164800000,9371942,2.19,79.48,5.69,5.69,421281564527,5.65,5.65,421281564527 +씨피시스템,413630,27,2675,2,80,3.08,9144722,38753620,36436626,9144722,3.08,23.60,25.10,25.10,24405416455,25.04,25.04,24405416455 +문배철강,008420,28,2830,2,515,22.25,8214904,4264079,20503505,8214904,22.25,192.65,40.07,40.07,21213329807,36.56,36.56,21213329807 +대창솔루션,096350,29,545,2,17,3.22,7832011,23283048,184273811,7832011,3.22,33.64,4.25,4.25,4229253526,4.21,4.21,4229253526 +우리기술,032820,30,4080,5,-20,-0.49,7764918,13448710,165530656,7764918,-0.49,57.74,4.69,4.69,31816208757,4.71,4.71,31816208757 diff --git a/top30/20250910/top30-av-20250910-135000.csv b/top30/20250910/top30-av-20250910-135000.csv new file mode 100644 index 000000000000..19b61cdc1345 --- /dev/null +++ b/top30/20250910/top30-av-20250910-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1195,5,-49,-3.94,308534568,315195200,1277500000,308534568,-3.94,97.89,24.15,24.15,372774877095,24.42,24.42,372774877095 +이아이디,093230,2,91,2,26,40.00,51425608,53094636,254384360,51425608,40.00,96.86,20.22,20.22,5195529518,22.44,22.44,5195529518 +휴림로봇,090710,3,2980,2,300,11.19,48165008,2836297,119457197,48165008,11.19,1698.17,40.32,40.32,143447819482,40.30,40.30,143447819482 +대한광통신,010170,4,1630,2,361,28.45,38786059,4077724,122605139,38786059,28.45,951.17,31.63,31.63,59002821058,29.52,29.52,59002821058 +윈팩,097800,5,534,2,66,14.10,32355345,303294,116450229,32355345,14.10,9999.99,27.78,27.78,18638254992,29.97,29.97,18638254992 +HJ중공업,097230,6,33750,2,6500,23.85,30875699,15633146,83274281,30875699,23.85,197.50,37.08,37.08,974048167400,34.66,34.66,974048167400 +KODEX 인버스,114800,7,3340,5,-65,-1.91,29929614,31840872,222900000,29929614,-1.91,94.00,13.43,13.43,100551159383,13.51,13.51,100551159383 +코닉오토메이션,391710,8,2927,2,217,8.01,23963457,3326948,42065086,23963457,8.01,720.28,56.97,56.97,74171717868,60.24,60.24,74171717868 +아이비젼웍스,469750,9,1516,2,175,13.05,22956101,1820211,33936481,22956101,13.05,1261.18,67.64,67.64,34507300836,67.07,67.07,34507300836 +KODEX 레버리지,122630,10,27000,2,1060,4.09,18237080,17137772,90800000,18237080,4.09,106.41,20.08,20.08,487873914122,19.90,19.90,487873914122 +일승,333430,11,9100,2,1070,13.33,17348016,26298882,30726747,17348016,13.33,65.96,56.46,56.46,150126309325,53.69,53.69,150126309325 +KODEX 2차전지산업레버리지,462330,12,1006,5,-24,-2.33,17265850,24389668,326700000,17265850,-2.33,70.79,5.28,5.28,17334054799,5.27,5.27,17334054799 +KODEX 코스닥150선물인버스,251340,13,3310,5,-30,-0.90,17115399,18304026,74500000,17115399,-0.90,93.51,22.97,22.97,56733848169,23.01,23.01,56733848169 +삼성전자,005930,14,72600,2,1100,1.54,16052442,14870245,5919637922,16052442,1.54,107.95,0.27,0.27,1162839262850,0.27,0.27,1162839262850 +SGA,049470,15,3630,2,450,14.15,15100174,4594033,58862249,15100174,14.15,328.69,25.65,25.65,56165658972,26.29,26.29,56165658972 +다날,064260,16,9000,2,500,5.88,14904319,6912765,68949040,14904319,5.88,215.61,21.62,21.62,133484837585,21.51,21.51,133484837585 +베셀,177350,17,1621,2,191,13.36,13279035,1773057,19653767,13279035,13.36,748.93,67.56,67.56,22086049868,69.32,69.32,22086049868 +엔케이,085310,18,1467,2,72,5.16,13081013,46925320,78880322,13081013,5.16,27.88,16.58,16.58,18971659609,16.39,16.39,18971659609 +KODEX 코스닥150레버리지,233740,19,9465,2,150,1.61,12947296,14311241,186700000,12947296,1.61,90.47,6.93,6.93,122277889005,6.92,6.92,122277889005 +클로봇,466100,20,26500,2,700,2.71,12578135,23495208,24764639,12578135,2.71,53.53,50.79,50.79,325304581575,49.57,49.57,325304581575 +싸이버원,356890,21,3830,2,605,18.76,10954239,41237,11953825,10954239,18.76,9999.99,91.64,91.64,42902021133,93.71,93.71,42902021133 +셀루메드,049180,22,823,2,21,2.62,10898259,5013668,54957063,10898259,2.62,217.37,19.83,19.83,9733941169,21.52,21.52,9733941169 +문배철강,008420,23,2795,2,480,20.73,10034791,4264079,20503505,10034791,20.73,235.33,48.94,48.94,26311666743,45.91,45.91,26311666743 +삼영엠텍,054540,24,14780,2,2520,20.55,9652822,1439228,13000000,9652822,20.55,670.69,74.25,74.25,140104076975,72.92,72.92,140104076975 +세진중공업,075580,25,26500,2,3450,14.97,9610021,5394755,56849456,9610021,14.97,178.14,16.90,16.90,244360715725,16.22,16.22,244360715725 +KODEX 200,069500,26,45150,2,910,2.06,9556370,11791442,164800000,9556370,2.06,81.04,5.80,5.80,429607357531,5.77,5.77,429607357531 +오리엔탈정공,014940,27,12370,2,640,5.46,9515007,12303853,45573661,9515007,5.46,77.33,20.88,20.88,116689346035,20.70,20.70,116689346035 +씨피시스템,413630,28,2660,2,65,2.50,9180718,38753620,36436626,9180718,2.50,23.69,25.20,25.20,24501269075,25.28,25.28,24501269075 +대창솔루션,096350,29,547,2,19,3.60,7964468,23283048,184273811,7964468,3.60,34.21,4.32,4.32,4301572379,4.27,4.27,4301572379 +우리기술,032820,30,4075,5,-25,-0.61,7862381,13448710,165530656,7862381,-0.61,58.46,4.75,4.75,32214339092,4.78,4.78,32214339092 diff --git a/top30/20250910/top30-av-20250910-140000.csv b/top30/20250910/top30-av-20250910-140000.csv new file mode 100644 index 000000000000..102dc14219ff --- /dev/null +++ b/top30/20250910/top30-av-20250910-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1195,5,-49,-3.94,310505253,315195200,1277500000,310505253,-3.94,98.51,24.31,24.31,375128840532,24.57,24.57,375128840532 +이아이디,093230,2,91,2,26,40.00,51425608,53094636,254384360,51425608,40.00,96.86,20.22,20.22,5195529518,22.44,22.44,5195529518 +휴림로봇,090710,3,2960,2,280,10.45,48609774,2836297,119457197,48609774,10.45,1713.85,40.69,40.69,144766348443,40.94,40.94,144766348443 +대한광통신,010170,4,1625,2,356,28.05,39625766,4077724,122605139,39625766,28.05,971.76,32.32,32.32,60364740603,30.30,30.30,60364740603 +윈팩,097800,5,528,2,60,12.82,32758981,303294,116450229,32758981,12.82,9999.99,28.13,28.13,18850865168,30.66,30.66,18850865168 +HJ중공업,097230,6,33700,2,6450,23.67,31495820,15633146,83274281,31495820,23.67,201.47,37.82,37.82,995031132575,35.46,35.46,995031132575 +KODEX 인버스,114800,7,3340,5,-65,-1.91,30191250,31840872,222900000,30191250,-1.91,94.82,13.54,13.54,101424787813,13.62,13.62,101424787813 +코닉오토메이션,391710,8,2935,2,225,8.30,24020041,3326948,42065086,24020041,8.30,721.98,57.10,57.10,74337407531,60.21,60.21,74337407531 +아이비젼웍스,469750,9,1497,2,156,11.63,23366838,1820211,33936481,23366838,11.63,1283.74,68.85,68.85,35125122429,69.14,69.14,35125122429 +KODEX 레버리지,122630,10,27020,2,1080,4.16,18409979,17137772,90800000,18409979,4.16,107.42,20.28,20.28,492545680377,20.08,20.08,492545680377 +일승,333430,11,9000,2,970,12.08,17623140,26298882,30726747,17623140,12.08,67.01,57.35,57.35,152611699380,55.19,55.19,152611699380 +KODEX 2차전지산업레버리지,462330,12,1008,5,-22,-2.14,17416868,24389668,326700000,17416868,-2.14,71.41,5.33,5.33,17486018500,5.31,5.31,17486018500 +KODEX 코스닥150선물인버스,251340,13,3310,5,-30,-0.90,17411685,18304026,74500000,17411685,-0.90,95.12,23.37,23.37,57714535212,23.40,23.40,57714535212 +삼성전자,005930,14,72500,2,1000,1.40,16252139,14870245,5919637922,16252139,1.40,109.29,0.27,0.27,1177333830600,0.27,0.27,1177333830600 +다날,064260,15,9070,2,570,6.71,15376725,6912765,68949040,15376725,6.71,222.44,22.30,22.30,137754899975,22.03,22.03,137754899975 +SGA,049470,16,3625,2,445,13.99,15177191,4594033,58862249,15177191,13.99,330.37,25.78,25.78,56446367702,26.45,26.45,56446367702 +베셀,177350,17,1623,2,193,13.50,13463380,1773057,19653767,13463380,13.50,759.33,68.50,68.50,22385735944,70.18,70.18,22385735944 +엔케이,085310,18,1462,2,67,4.80,13202425,46925320,78880322,13202425,4.80,28.13,16.74,16.74,19149174151,16.60,16.60,19149174151 +KODEX 코스닥150레버리지,233740,19,9460,2,145,1.56,13168661,14311241,186700000,13168661,1.56,92.02,7.05,7.05,124372394550,7.04,7.04,124372394550 +클로봇,466100,20,26400,2,600,2.33,12831752,23495208,24764639,12831752,2.33,54.61,51.81,51.81,332035402325,50.79,50.79,332035402325 +싸이버원,356890,21,3825,2,600,18.60,11027980,41237,11953825,11027980,18.60,9999.99,92.25,92.25,43185840609,94.45,94.45,43185840609 +셀루메드,049180,22,819,2,17,2.12,10988318,5013668,54957063,10988318,2.12,219.17,19.99,19.99,9808401229,21.79,21.79,9808401229 +문배철강,008420,23,2700,2,385,16.63,10982324,4264079,20503505,10982324,16.63,257.55,53.56,53.56,28908640608,52.22,52.22,28908640608 +KODEX 200,069500,24,45165,2,925,2.09,9832239,11791442,164800000,9832239,2.09,83.38,5.97,5.97,442066776017,5.94,5.94,442066776017 +세진중공업,075580,25,26400,2,3350,14.53,9714916,5394755,56849456,9714916,14.53,180.08,17.09,17.09,247143013350,16.47,16.47,247143013350 +삼영엠텍,054540,26,14820,2,2560,20.88,9707546,1439228,13000000,9707546,20.88,674.50,74.67,74.67,140913346315,73.14,73.14,140913346315 +오리엔탈정공,014940,27,12300,2,570,4.86,9568318,12303853,45573661,9568318,4.86,77.77,21.00,21.00,117347269500,20.93,20.93,117347269500 +씨피시스템,413630,28,2660,2,65,2.50,9271070,38753620,36436626,9271070,2.50,23.92,25.44,25.44,24741932143,25.53,25.53,24741932143 +대창솔루션,096350,29,546,2,18,3.41,8046931,23283048,184273811,8046931,3.41,34.56,4.37,4.37,4346547994,4.32,4.32,4346547994 +우리기술,032820,30,4080,5,-20,-0.49,7935839,13448710,165530656,7935839,-0.49,59.01,4.79,4.79,32513991729,4.81,4.81,32513991729 diff --git a/top30/20250910/top30-av-20250910-141000.csv b/top30/20250910/top30-av-20250910-141000.csv new file mode 100644 index 000000000000..daeccf8901f9 --- /dev/null +++ b/top30/20250910/top30-av-20250910-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,5,-52,-4.18,317260991,315195200,1277500000,317260991,-4.18,100.66,24.83,24.83,383186048537,25.16,25.16,383186048537 +이아이디,093230,2,82,2,17,26.15,56395007,53094636,254384360,56395007,26.15,106.22,22.17,22.17,5603020236,26.86,26.86,5603020236 +휴림로봇,090710,3,2955,2,275,10.26,49070240,2836297,119457197,49070240,10.26,1730.08,41.08,41.08,146128457346,41.40,41.40,146128457346 +대한광통신,010170,4,1629,2,360,28.37,40841828,4077724,122605139,40841828,28.37,1001.58,33.31,33.31,62354287774,31.22,31.22,62354287774 +윈팩,097800,5,528,2,60,12.82,32916425,303294,116450229,32916425,12.82,9999.99,28.27,28.27,18934025872,30.79,30.79,18934025872 +HJ중공업,097230,6,33750,2,6500,23.85,31883023,15633146,83274281,31883023,23.85,203.95,38.29,38.29,1008104748450,35.87,35.87,1008104748450 +KODEX 인버스,114800,7,3340,5,-65,-1.91,30248360,31840872,222900000,30248360,-1.91,95.00,13.57,13.57,101615484843,13.65,13.65,101615484843 +아이비젼웍스,469750,8,1498,2,157,11.71,25290187,1820211,33936481,25290187,11.71,1389.41,74.52,74.52,38071906014,74.89,74.89,38071906014 +코닉오토메이션,391710,9,2945,2,235,8.67,24106817,3326948,42065086,24106817,8.67,724.59,57.31,57.31,74592432291,60.21,60.21,74592432291 +다날,064260,10,9330,2,830,9.76,18899001,6912765,68949040,18899001,9.76,273.39,27.41,27.41,170261536105,26.47,26.47,170261536105 +KODEX 레버리지,122630,11,27070,2,1130,4.36,18627419,17137772,90800000,18627419,4.36,108.69,20.51,20.51,498427019646,20.28,20.28,498427019646 +일승,333430,12,8980,2,950,11.83,17808774,26298882,30726747,17808774,11.83,67.72,57.96,57.96,154279773685,55.91,55.91,154279773685 +KODEX 2차전지산업레버리지,462330,13,1009,5,-21,-2.04,17562158,24389668,326700000,17562158,-2.04,72.01,5.38,5.38,17632498832,5.35,5.35,17632498832 +KODEX 코스닥150선물인버스,251340,14,3307,5,-33,-0.99,17448386,18304026,74500000,17448386,-0.99,95.33,23.42,23.42,57835960883,23.48,23.48,57835960883 +삼성전자,005930,15,72650,2,1150,1.61,16751926,14870245,5919637922,16751926,1.61,112.65,0.28,0.28,1213633734700,0.28,0.28,1213633734700 +SGA,049470,16,3660,2,480,15.09,15276378,4594033,58862249,15276378,15.09,332.53,25.95,25.95,56808959932,26.37,26.37,56808959932 +베셀,177350,17,1589,2,159,11.12,13715892,1773057,19653767,13715892,11.12,773.57,69.79,69.79,22790625269,72.98,72.98,22790625269 +엔케이,085310,18,1457,2,62,4.44,13378308,46925320,78880322,13378308,4.44,28.51,16.96,16.96,19406139046,16.89,16.89,19406139046 +KODEX 코스닥150레버리지,233740,19,9480,2,165,1.77,13364780,14311241,186700000,13364780,1.77,93.39,7.16,7.16,126229599423,7.13,7.13,126229599423 +클로봇,466100,20,26350,2,550,2.13,12926341,23495208,24764639,12926341,2.13,55.02,52.20,52.20,334530352750,51.27,51.27,334530352750 +문배철강,008420,21,2700,2,385,16.63,12137402,4264079,20503505,12137402,16.63,284.64,59.20,59.20,32079714382,57.95,57.95,32079714382 +셀루메드,049180,22,796,5,-6,-0.75,11213311,5013668,54957063,11213311,-0.75,223.65,20.40,20.40,9989914255,22.84,22.84,9989914255 +싸이버원,356890,23,3835,2,610,18.91,11087177,41237,11953825,11087177,18.91,9999.99,92.75,92.75,43413656059,94.70,94.70,43413656059 +KODEX 200,069500,24,45210,2,970,2.19,10010754,11791442,164800000,10010754,2.19,84.90,6.07,6.07,450133511811,6.04,6.04,450133511811 +삼영엠텍,054540,25,14840,2,2580,21.04,9879404,1439228,13000000,9879404,21.04,686.44,76.00,76.00,143470013995,74.37,74.37,143470013995 +세진중공업,075580,26,26300,2,3250,14.10,9814003,5394755,56849456,9814003,14.10,181.92,17.26,17.26,249752988850,16.70,16.70,249752988850 +오리엔탈정공,014940,27,12270,2,540,4.60,9641725,12303853,45573661,9641725,4.60,78.36,21.16,21.16,118248898130,21.15,21.15,118248898130 +씨피시스템,413630,28,2640,2,45,1.73,9374863,38753620,36436626,9374863,1.73,24.19,25.73,25.73,25016931113,26.01,26.01,25016931113 +대창솔루션,096350,29,546,2,18,3.41,8157094,23283048,184273811,8157094,3.41,35.03,4.43,4.43,4406705856,4.38,4.38,4406705856 +우리기술,032820,30,4070,5,-30,-0.73,8057652,13448710,165530656,8057652,-0.73,59.91,4.87,4.87,33010412919,4.90,4.90,33010412919 diff --git a/top30/20250910/top30-av-20250910-142000.csv b/top30/20250910/top30-av-20250910-142000.csv new file mode 100644 index 000000000000..930d547ecab9 --- /dev/null +++ b/top30/20250910/top30-av-20250910-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1191,5,-53,-4.26,324172092,315195200,1277500000,324172092,-4.26,102.85,25.38,25.38,391421373213,25.73,25.73,391421373213 +이아이디,093230,2,82,2,17,26.15,56395007,53094636,254384360,56395007,26.15,106.22,22.17,22.17,5603020236,26.86,26.86,5603020236 +휴림로봇,090710,3,2955,2,275,10.26,49299181,2836297,119457197,49299181,10.26,1738.15,41.27,41.27,146805785768,41.59,41.59,146805785768 +대한광통신,010170,4,1635,2,366,28.84,41391631,4077724,122605139,41391631,28.84,1015.07,33.76,33.76,63249648186,31.55,31.55,63249648186 +윈팩,097800,5,532,2,64,13.68,33143791,303294,116450229,33143791,13.68,9999.99,28.46,28.46,19054940180,30.76,30.76,19054940180 +HJ중공업,097230,6,33500,2,6250,22.94,32496343,15633146,83274281,32496343,22.94,207.87,39.02,39.02,1028860831775,36.88,36.88,1028860831775 +KODEX 인버스,114800,7,3335,5,-70,-2.06,31305512,31840872,222900000,31305512,-2.06,98.32,14.04,14.04,105141859406,14.14,14.14,105141859406 +아이비젼웍스,469750,8,1493,2,152,11.33,25695052,1820211,33936481,25695052,11.33,1411.65,75.72,75.72,38676245627,76.33,76.33,38676245627 +코닉오토메이션,391710,9,2915,2,205,7.56,24268542,3326948,42065086,24268542,7.56,729.45,57.69,57.69,75064469716,61.22,61.22,75064469716 +다날,064260,10,9190,2,690,8.12,20349288,6912765,68949040,20349288,8.12,294.37,29.51,29.51,183650452280,28.98,28.98,183650452280 +KODEX 레버리지,122630,11,27095,2,1155,4.45,18863768,17137772,90800000,18863768,4.45,110.07,20.78,20.78,504825476814,20.52,20.52,504825476814 +KODEX 2차전지산업레버리지,462330,12,1014,5,-16,-1.55,18185045,24389668,326700000,18185045,-1.55,74.56,5.57,5.57,18262588736,5.51,5.51,18262588736 +일승,333430,13,8920,2,890,11.08,18067507,26298882,30726747,18067507,11.08,68.70,58.80,58.80,156590537645,57.13,57.13,156590537645 +KODEX 코스닥150선물인버스,251340,14,3305,5,-35,-1.05,17730656,18304026,74500000,17730656,-1.05,96.87,23.80,23.80,58768789857,23.87,23.87,58768789857 +삼성전자,005930,15,72650,2,1150,1.61,17300916,14870245,5919637922,17300916,1.61,116.35,0.29,0.29,1253538949450,0.29,0.29,1253538949450 +SGA,049470,16,3585,2,405,12.74,15389878,4594033,58862249,15389878,12.74,335.00,26.15,26.15,57218986812,27.12,27.12,57218986812 +베셀,177350,17,1647,2,217,15.17,14189442,1773057,19653767,14189442,15.17,800.28,72.20,72.20,23560607088,72.79,72.79,23560607088 +KODEX 코스닥150레버리지,233740,18,9480,2,165,1.77,13577213,14311241,186700000,13577213,1.77,94.87,7.27,7.27,128243394636,7.25,7.25,128243394636 +엔케이,085310,19,1449,2,54,3.87,13572578,46925320,78880322,13572578,3.87,28.92,17.21,17.21,19688115714,17.23,17.23,19688115714 +클로봇,466100,20,26400,2,600,2.33,13014327,23495208,24764639,13014327,2.33,55.39,52.55,52.55,336851403025,51.52,51.52,336851403025 +문배철강,008420,21,2660,2,345,14.90,12526480,4264079,20503505,12526480,14.90,293.77,61.09,61.09,33119522407,60.73,60.73,33119522407 +셀루메드,049180,22,780,5,-22,-2.74,11374313,5013668,54957063,11374313,-2.74,226.87,20.70,20.70,10117414965,23.60,23.60,10117414965 +싸이버원,356890,23,3815,2,590,18.29,11140093,41237,11953825,11140093,18.29,9999.99,93.19,93.19,43615838904,95.64,95.64,43615838904 +삼영엠텍,054540,24,15150,2,2890,23.57,10239457,1439228,13000000,10239457,23.57,711.45,78.77,78.77,148895160630,75.60,75.60,148895160630 +KODEX 200,069500,25,45225,2,985,2.23,10131407,11791442,164800000,10131407,2.23,85.92,6.15,6.15,455588023716,6.11,6.11,455588023716 +세진중공업,075580,26,26150,2,3100,13.45,9903355,5394755,56849456,9903355,13.45,183.57,17.42,17.42,252099293850,16.96,16.96,252099293850 +오리엔탈정공,014940,27,12250,2,520,4.43,9723073,12303853,45573661,9723073,4.43,79.02,21.33,21.33,119245641665,21.36,21.36,119245641665 +씨피시스템,413630,28,2645,2,50,1.93,9460450,38753620,36436626,9460450,1.93,24.41,25.96,25.96,25243154013,26.19,26.19,25243154013 +대창솔루션,096350,29,545,2,17,3.22,8392172,23283048,184273811,8392172,3.22,36.04,4.55,4.55,4534721742,4.52,4.52,4534721742 +우리기술,032820,30,4070,5,-30,-0.73,8160821,13448710,165530656,8160821,-0.73,60.68,4.93,4.93,33430438765,4.96,4.96,33430438765 diff --git a/top30/20250910/top30-av-20250910-143000.csv b/top30/20250910/top30-av-20250910-143000.csv new file mode 100644 index 000000000000..89c01e35f39e --- /dev/null +++ b/top30/20250910/top30-av-20250910-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1191,5,-53,-4.26,328050758,315195200,1277500000,328050758,-4.26,104.08,25.68,25.68,396039202015,26.03,26.03,396039202015 +이아이디,093230,2,82,2,17,26.15,56395007,53094636,254384360,56395007,26.15,106.22,22.17,22.17,5603020236,26.86,26.86,5603020236 +휴림로봇,090710,3,2955,2,275,10.26,49539724,2836297,119457197,49539724,10.26,1746.63,41.47,41.47,147517405153,41.79,41.79,147517405153 +대한광통신,010170,4,1631,2,362,28.53,42612324,4077724,122605139,42612324,28.53,1045.00,34.76,34.76,65247846417,32.63,32.63,65247846417 +윈팩,097800,5,529,2,61,13.03,33474061,303294,116450229,33474061,13.03,9999.99,28.75,28.75,19230008813,31.22,31.22,19230008813 +HJ중공업,097230,6,33350,2,6100,22.39,33200043,15633146,83274281,33200043,22.39,212.37,39.87,39.87,1052355939800,37.89,37.89,1052355939800 +KODEX 인버스,114800,7,3335,5,-70,-2.06,31790515,31840872,222900000,31790515,-2.06,99.84,14.26,14.26,106759348069,14.36,14.36,106759348069 +아이비젼웍스,469750,8,1482,2,141,10.51,25961899,1820211,33936481,25961899,10.51,1426.31,76.50,76.50,39074687935,77.69,77.69,39074687935 +코닉오토메이션,391710,9,2905,2,195,7.20,24396168,3326948,42065086,24396168,7.20,733.29,58.00,58.00,75435515523,61.73,61.73,75435515523 +다날,064260,10,9120,2,620,7.29,21284545,6912765,68949040,21284545,7.29,307.90,30.87,30.87,192196405710,30.56,30.56,192196405710 +KODEX 레버리지,122630,11,27095,2,1155,4.45,19150573,17137772,90800000,19150573,4.45,111.74,21.09,21.09,512597173346,20.84,20.84,512597173346 +KODEX 2차전지산업레버리지,462330,12,1011,5,-19,-1.84,18647062,24389668,326700000,18647062,-1.84,76.45,5.71,5.71,18730175282,5.67,5.67,18730175282 +일승,333430,13,8960,2,930,11.58,18338700,26298882,30726747,18338700,11.58,69.73,59.68,59.68,159004886995,57.75,57.75,159004886995 +삼성전자,005930,14,72700,2,1200,1.68,18011203,14870245,5919637922,18011203,1.68,121.12,0.30,0.30,1305186044650,0.30,0.30,1305186044650 +KODEX 코스닥150선물인버스,251340,15,3310,5,-30,-0.90,17933374,18304026,74500000,17933374,-0.90,97.98,24.07,24.07,59438575629,24.10,24.10,59438575629 +SGA,049470,16,3605,2,425,13.36,15498580,4594033,58862249,15498580,13.36,337.36,26.33,26.33,57609440572,27.15,27.15,57609440572 +베셀,177350,17,1656,2,226,15.80,14680451,1773057,19653767,14680451,15.80,827.97,74.70,74.70,24367425278,74.87,74.87,24367425278 +KODEX 코스닥150레버리지,233740,18,9480,2,165,1.77,13823055,14311241,186700000,13823055,1.77,96.59,7.40,7.40,130574957866,7.38,7.38,130574957866 +클로봇,466100,19,26650,2,850,3.29,13713399,23495208,24764639,13713399,3.29,58.37,55.37,55.37,355549778575,53.87,53.87,355549778575 +엔케이,085310,20,1463,2,68,4.87,13706805,46925320,78880322,13706805,4.87,29.21,17.38,17.38,19883875063,17.23,17.23,19883875063 +문배철강,008420,21,2610,2,295,12.74,12848880,4264079,20503505,12848880,12.74,301.33,62.67,62.67,33967372498,63.47,63.47,33967372498 +삼영엠텍,054540,22,15930,1,3670,29.93,11844593,1439228,13000000,11844593,29.93,822.98,91.11,91.11,174083491320,84.06,84.06,174083491320 +셀루메드,049180,23,783,5,-19,-2.37,11506554,5013668,54957063,11506554,-2.37,229.50,20.94,20.94,10220715718,23.75,23.75,10220715718 +싸이버원,356890,24,3830,2,605,18.76,11189845,41237,11953825,11189845,18.76,9999.99,93.61,93.61,43805835299,95.68,95.68,43805835299 +KODEX 200,069500,25,45230,2,990,2.24,10239556,11791442,164800000,10239556,2.24,86.84,6.21,6.21,460479591420,6.18,6.18,460479591420 +세진중공업,075580,26,26050,2,3000,13.02,10058422,5394755,56849456,10058422,13.02,186.45,17.69,17.69,256130700300,17.30,17.30,256130700300 +오리엔탈정공,014940,27,12260,2,530,4.52,9873030,12303853,45573661,9873030,4.52,80.24,21.66,21.66,121071948175,21.67,21.67,121071948175 +대창솔루션,096350,28,570,2,42,7.95,9566139,23283048,184273811,9566139,7.95,41.09,5.19,5.19,5190376270,4.94,4.94,5190376270 +씨피시스템,413630,29,2655,2,60,2.31,9522031,38753620,36436626,9522031,2.31,24.57,26.13,26.13,25406598888,26.26,26.26,25406598888 +에이프로젠,007460,30,733,2,33,4.71,8568576,6792440,326707628,8568576,4.71,126.15,2.62,2.62,6154229047,2.57,2.57,6154229047 diff --git a/top30/20250910/top30-av-20250910-144001.csv b/top30/20250910/top30-av-20250910-144001.csv new file mode 100644 index 000000000000..638e1dea1c7b --- /dev/null +++ b/top30/20250910/top30-av-20250910-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1191,5,-53,-4.26,332730360,315195200,1277500000,332730360,-4.26,105.56,26.05,26.05,401613861179,26.40,26.40,401613861179 +이아이디,093230,2,75,2,10,15.38,67494665,53094636,254384360,67494665,15.38,127.12,26.53,26.53,6435494586,33.73,33.73,6435494586 +휴림로봇,090710,3,2955,2,275,10.26,49707670,2836297,119457197,49707670,10.26,1752.56,41.61,41.61,148013931087,41.93,41.93,148013931087 +대한광통신,010170,4,1608,2,339,26.71,43657913,4077724,122605139,43657913,26.71,1070.64,35.61,35.61,66943833055,33.96,33.96,66943833055 +윈팩,097800,5,512,2,44,9.40,33968593,303294,116450229,33968593,9.40,9999.99,29.17,29.17,19488109318,32.69,32.69,19488109318 +HJ중공업,097230,6,33400,2,6150,22.57,33385909,15633146,83274281,33385909,22.57,213.56,40.09,40.09,1058558570775,38.06,38.06,1058558570775 +KODEX 인버스,114800,7,3332,5,-73,-2.14,32136373,31840872,222900000,32136373,-2.14,100.93,14.42,14.42,107912777714,14.53,14.53,107912777714 +아이비젼웍스,469750,8,1518,2,177,13.20,26587104,1820211,33936481,26587104,13.20,1460.66,78.34,78.34,40013925878,77.67,77.67,40013925878 +코닉오토메이션,391710,9,2907,2,197,7.27,24463223,3326948,42065086,24463223,7.27,735.31,58.16,58.16,75630851096,61.85,61.85,75630851096 +다날,064260,10,9120,2,620,7.29,21846761,6912765,68949040,21846761,7.29,316.04,31.69,31.69,197342810415,31.38,31.38,197342810415 +KODEX 레버리지,122630,11,27090,2,1150,4.43,19350342,17137772,90800000,19350342,4.43,112.91,21.31,21.31,518006510453,21.06,21.06,518006510453 +KODEX 2차전지산업레버리지,462330,12,1009,5,-21,-2.04,18970014,24389668,326700000,18970014,-2.04,77.78,5.81,5.81,19056160592,5.78,5.78,19056160592 +일승,333430,13,8980,2,950,11.83,18545014,26298882,30726747,18545014,11.83,70.52,60.35,60.35,160855540220,58.30,58.30,160855540220 +삼성전자,005930,14,72650,2,1150,1.61,18275639,14870245,5919637922,18275639,1.61,122.90,0.31,0.31,1324406291150,0.31,0.31,1324406291150 +KODEX 코스닥150선물인버스,251340,15,3305,5,-35,-1.05,18103505,18304026,74500000,18103505,-1.05,98.90,24.30,24.30,60000876894,24.37,24.37,60000876894 +SGA,049470,16,3595,2,415,13.05,15613261,4594033,58862249,15613261,13.05,339.86,26.53,26.53,58022970447,27.42,27.42,58022970447 +베셀,177350,17,1693,2,263,18.39,15591507,1773057,19653767,15591507,18.39,879.36,79.33,79.33,25895192513,77.82,77.82,25895192513 +KODEX 코스닥150레버리지,233740,18,9480,2,165,1.77,13945159,14311241,186700000,13945159,1.77,97.44,7.47,7.47,131732286240,7.44,7.44,131732286240 +클로봇,466100,19,26600,2,800,3.10,13875595,23495208,24764639,13875595,3.10,59.06,56.03,56.03,359867664600,54.63,54.63,359867664600 +엔케이,085310,20,1453,2,58,4.16,13774997,46925320,78880322,13774997,4.16,29.36,17.46,17.46,19983257323,17.44,17.44,19983257323 +문배철강,008420,21,2610,2,295,12.74,13043750,4264079,20503505,13043750,12.74,305.90,63.62,63.62,34476587730,64.43,64.43,34476587730 +삼영엠텍,054540,22,15930,1,3670,29.93,11985829,1439228,13000000,11985829,29.93,832.80,92.20,92.20,176333380800,85.15,85.15,176333380800 +셀루메드,049180,23,783,5,-19,-2.37,11565369,5013668,54957063,11565369,-2.37,230.68,21.04,21.04,10266819239,23.86,23.86,10266819239 +싸이버원,356890,24,3810,2,585,18.14,11255401,41237,11953825,11255401,18.14,9999.99,94.16,94.16,44055152436,96.73,96.73,44055152436 +대창솔루션,096350,25,563,2,35,6.63,11049767,23283048,184273811,11049767,6.63,47.46,6.00,6.00,6034626583,5.82,5.82,6034626583 +KODEX 200,069500,26,45220,2,980,2.22,10361855,11791442,164800000,10361855,2.22,87.88,6.29,6.29,466009159535,6.25,6.25,466009159535 +세진중공업,075580,27,26050,2,3000,13.02,10111932,5394755,56849456,10111932,13.02,187.44,17.79,17.79,257526126525,17.39,17.39,257526126525 +오리엔탈정공,014940,28,12250,2,520,4.43,9911949,12303853,45573661,9911949,4.43,80.56,21.75,21.75,121548516695,21.77,21.77,121548516695 +상상인증권,001290,29,819,5,-5,-0.61,9791304,28823826,108337120,9791304,-0.61,33.97,9.04,9.04,8079662970,9.11,9.11,8079662970 +씨피시스템,413630,30,2655,2,60,2.31,9611770,38753620,36436626,9611770,2.31,24.80,26.38,26.38,25644465183,26.51,26.51,25644465183 diff --git a/top30/20250910/top30-av-20250910-145001.csv b/top30/20250910/top30-av-20250910-145001.csv new file mode 100644 index 000000000000..d69419a9d96a --- /dev/null +++ b/top30/20250910/top30-av-20250910-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1191,5,-53,-4.26,337019362,315195200,1277500000,337019362,-4.26,106.92,26.38,26.38,406720660204,26.73,26.73,406720660204 +이아이디,093230,2,75,2,10,15.38,67494665,53094636,254384360,67494665,15.38,127.12,26.53,26.53,6435494586,33.73,33.73,6435494586 +휴림로봇,090710,3,2950,2,270,10.07,50014214,2836297,119457197,50014214,10.07,1763.36,41.87,41.87,148918866111,42.26,42.26,148918866111 +대한광통신,010170,4,1603,2,334,26.32,44888462,4077724,122605139,44888462,26.32,1100.82,36.61,36.61,68914328566,35.06,35.06,68914328566 +윈팩,097800,5,515,2,47,10.04,34590689,303294,116450229,34590689,10.04,9999.99,29.70,29.70,19806867109,33.03,33.03,19806867109 +HJ중공업,097230,6,33400,2,6150,22.57,33653103,15633146,83274281,33653103,22.57,215.27,40.41,40.41,1067488427825,38.38,38.38,1067488427825 +KODEX 인버스,114800,7,3335,5,-70,-2.06,32952840,31840872,222900000,32952840,-2.06,103.49,14.78,14.78,110635373131,14.88,14.88,110635373131 +아이비젼웍스,469750,8,1517,2,176,13.12,27905406,1820211,33936481,27905406,13.12,1533.09,82.23,82.23,42019234480,81.62,81.62,42019234480 +코닉오토메이션,391710,9,2895,2,185,6.83,24532120,3326948,42065086,24532120,6.83,737.38,58.32,58.32,75830719514,62.27,62.27,75830719514 +다날,064260,10,9160,2,660,7.76,22129324,6912765,68949040,22129324,7.76,320.12,32.10,32.10,199920476640,31.65,31.65,199920476640 +KODEX 레버리지,122630,11,27080,2,1140,4.39,19700470,17137772,90800000,19700470,4.39,114.95,21.70,21.70,527491739513,21.45,21.45,527491739513 +KODEX 2차전지산업레버리지,462330,12,1009,5,-21,-2.04,19044688,24389668,326700000,19044688,-2.04,78.09,5.83,5.83,19131464801,5.80,5.80,19131464801 +일승,333430,13,9050,2,1020,12.70,18846738,26298882,30726747,18846738,12.70,71.66,61.34,61.34,163585449785,58.83,58.83,163585449785 +삼성전자,005930,14,72600,2,1100,1.54,18612480,14870245,5919637922,18612480,1.54,125.17,0.31,0.31,1348888802500,0.31,0.31,1348888802500 +KODEX 코스닥150선물인버스,251340,15,3310,5,-30,-0.90,18606690,18304026,74500000,18606690,-0.90,101.65,24.98,24.98,61663955699,25.01,25.01,61663955699 +베셀,177350,16,1641,2,211,14.76,16444616,1773057,19653767,16444616,14.76,927.47,83.67,83.67,27321216555,84.71,84.71,27321216555 +SGA,049470,17,3610,2,430,13.52,15720846,4594033,58862249,15720846,13.52,342.20,26.71,26.71,58409938987,27.49,27.49,58409938987 +KODEX 코스닥150레버리지,233740,18,9475,2,160,1.72,14344306,14311241,186700000,14344306,1.72,100.23,7.68,7.68,135518844008,7.66,7.66,135518844008 +클로봇,466100,19,26600,2,800,3.10,14023426,23495208,24764639,14023426,3.10,59.69,56.63,56.63,363799621100,55.23,55.23,363799621100 +엔케이,085310,20,1460,2,65,4.66,13864476,46925320,78880322,13864476,4.66,29.55,17.58,17.58,20113514774,17.46,17.46,20113514774 +문배철강,008420,21,2590,2,275,11.88,13176396,4264079,20503505,13176396,11.88,309.01,64.26,64.26,34820230985,65.57,65.57,34820230985 +삼영엠텍,054540,22,15930,1,3670,29.93,12009180,1439228,13000000,12009180,29.93,834.42,92.38,92.38,176705362230,85.33,85.33,176705362230 +셀루메드,049180,23,787,5,-15,-1.87,11588369,5013668,54957063,11588369,-1.87,231.14,21.09,21.09,10284872027,23.78,23.78,10284872027 +싸이버원,356890,24,3720,2,495,15.35,11435241,41237,11953825,11435241,15.35,9999.99,95.66,95.66,44730332416,100.59,100.59,44730332416 +대창솔루션,096350,25,566,2,38,7.20,11294343,23283048,184273811,11294343,7.20,48.51,6.13,6.13,6173093944,5.92,5.92,6173093944 +KODEX 200,069500,26,45215,2,975,2.20,10463179,11791442,164800000,10463179,2.20,88.74,6.35,6.35,470591447677,6.32,6.32,470591447677 +세진중공업,075580,27,25950,2,2900,12.58,10191141,5394755,56849456,10191141,12.58,188.91,17.93,17.93,259588805275,17.60,17.60,259588805275 +상상인증권,001290,28,811,5,-13,-1.58,10159302,28823826,108337120,10159302,-1.58,35.25,9.38,9.38,8379097367,9.54,9.54,8379097367 +오리엔탈정공,014940,29,12320,2,590,5.03,9976109,12303853,45573661,9976109,5.03,81.08,21.89,21.89,122336097435,21.79,21.79,122336097435 +씨피시스템,413630,30,2660,2,65,2.50,9684559,38753620,36436626,9684559,2.50,24.99,26.58,26.58,25838000203,26.66,26.66,25838000203 diff --git a/top30/20250910/top30-av-20250910-150001.csv b/top30/20250910/top30-av-20250910-150001.csv new file mode 100644 index 000000000000..e011730122f2 --- /dev/null +++ b/top30/20250910/top30-av-20250910-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1191,5,-53,-4.26,340347465,315195200,1277500000,340347465,-4.26,107.98,26.64,26.64,410685933475,26.99,26.99,410685933475 +이아이디,093230,2,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +휴림로봇,090710,3,2985,2,305,11.38,50521048,2836297,119457197,50521048,11.38,1781.23,42.29,42.29,150423453740,42.19,42.19,150423453740 +대한광통신,010170,4,1599,2,330,26.00,45561537,4077724,122605139,45561537,26.00,1117.33,37.16,37.16,69994741807,35.70,35.70,69994741807 +윈팩,097800,5,506,2,38,8.12,34922721,303294,116450229,34922721,8.12,9999.99,29.99,29.99,19976611676,33.90,33.90,19976611676 +HJ중공업,097230,6,32850,2,5600,20.55,34280715,15633146,83274281,34280715,20.55,219.28,41.17,41.17,1088250137550,39.78,39.78,1088250137550 +KODEX 인버스,114800,7,3335,5,-70,-2.06,33515417,31840872,222900000,33515417,-2.06,105.26,15.04,15.04,112511538297,15.14,15.14,112511538297 +아이비젼웍스,469750,8,1507,2,166,12.38,28248204,1820211,33936481,28248204,12.38,1551.92,83.24,83.24,42536365015,83.17,83.17,42536365015 +코닉오토메이션,391710,9,2900,2,190,7.01,24683007,3326948,42065086,24683007,7.01,741.91,58.68,58.68,76266860166,62.52,62.52,76266860166 +다날,064260,10,9100,2,600,7.06,22432529,6912765,68949040,22432529,7.06,324.51,32.53,32.53,202690632895,32.30,32.30,202690632895 +KODEX 레버리지,122630,11,27070,2,1130,4.36,19953486,17137772,90800000,19953486,4.36,116.43,21.98,21.98,534340986715,21.74,21.74,534340986715 +KODEX 2차전지산업레버리지,462330,12,1008,5,-22,-2.14,19277024,24389668,326700000,19277024,-2.14,79.04,5.90,5.90,19365721899,5.88,5.88,19365721899 +일승,333430,13,8980,2,950,11.83,19007679,26298882,30726747,19007679,11.83,72.28,61.86,61.86,165033429080,59.81,59.81,165033429080 +KODEX 코스닥150선물인버스,251340,14,3310,5,-30,-0.90,18989855,18304026,74500000,18989855,-0.90,103.75,25.49,25.49,62932004034,25.52,25.52,62932004034 +삼성전자,005930,15,72700,2,1200,1.68,18983349,14870245,5919637922,18983349,1.68,127.66,0.32,0.32,1375842910300,0.32,0.32,1375842910300 +베셀,177350,16,1620,2,190,13.29,16920807,1773057,19653767,16920807,13.29,954.33,86.09,86.09,28096162206,88.24,88.24,28096162206 +SGA,049470,17,3645,2,465,14.62,15853254,4594033,58862249,15853254,14.62,345.08,26.93,26.93,58891434005,27.45,27.45,58891434005 +클로봇,466100,18,26750,2,950,3.68,14777934,23495208,24764639,14777934,3.68,62.90,59.67,59.67,384093012775,57.98,57.98,384093012775 +KODEX 코스닥150레버리지,233740,19,9475,2,160,1.72,14487333,14311241,186700000,14487333,1.72,101.23,7.76,7.76,136874143427,7.74,7.74,136874143427 +엔케이,085310,20,1458,2,63,4.52,13935170,46925320,78880322,13935170,4.52,29.70,17.67,17.67,20216569895,17.58,17.58,20216569895 +문배철강,008420,21,2570,2,255,11.02,13378176,4264079,20503505,13378176,11.02,313.74,65.25,65.25,35339902360,67.07,67.07,35339902360 +싸이버원,356890,22,4040,2,815,25.27,12301970,41237,11953825,12301970,25.27,9999.99,102.91,102.91,48154458247,99.71,99.71,48154458247 +삼영엠텍,054540,23,15930,1,3670,29.93,12021395,1439228,13000000,12021395,29.93,835.27,92.47,92.47,176899947180,85.42,85.42,176899947180 +셀루메드,049180,24,791,5,-11,-1.37,11619852,5013668,54957063,11619852,-1.37,231.76,21.14,21.14,10309730313,23.72,23.72,10309730313 +대창솔루션,096350,25,566,2,38,7.20,11538635,23283048,184273811,11538635,7.20,49.56,6.26,6.26,6311085729,6.05,6.05,6311085729 +KODEX 200,069500,26,45210,2,970,2.19,10556427,11791442,164800000,10556427,2.19,89.53,6.41,6.41,474806764119,6.37,6.37,474806764119 +하이드로리튬,101670,27,2485,2,215,9.47,10487069,1746472,54169970,10487069,9.47,600.47,19.36,19.36,26658144274,19.80,19.80,26658144274 +세진중공업,075580,28,25700,2,2650,11.50,10323800,5394755,56849456,10323800,11.50,191.37,18.16,18.16,263010712550,18.00,18.00,263010712550 +상상인증권,001290,29,814,5,-10,-1.21,10234849,28823826,108337120,10234849,-1.21,35.51,9.45,9.45,8440479327,9.57,9.57,8440479327 +오리엔탈정공,014940,30,12210,2,480,4.09,10072599,12303853,45573661,10072599,4.09,81.87,22.10,22.10,123519483875,22.20,22.20,123519483875 diff --git a/top30/20250910/top30-av-20250910-151000.csv b/top30/20250910/top30-av-20250910-151000.csv new file mode 100644 index 000000000000..0fc7d4a9ec4a --- /dev/null +++ b/top30/20250910/top30-av-20250910-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1194,5,-50,-4.02,348100034,315195200,1277500000,348100034,-4.02,110.44,27.25,27.25,419936974780,27.53,27.53,419936974780 +이아이디,093230,2,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +휴림로봇,090710,3,2992,2,312,11.64,50898473,2836297,119457197,50898473,11.64,1794.54,42.61,42.61,151550247052,42.40,42.40,151550247052 +대한광통신,010170,4,1602,2,333,26.24,46513343,4077724,122605139,46513343,26.24,1140.67,37.94,37.94,71511388254,36.41,36.41,71511388254 +윈팩,097800,5,508,2,40,8.55,35316852,303294,116450229,35316852,8.55,9999.99,30.33,30.33,20175410653,34.11,34.11,20175410653 +KODEX 인버스,114800,6,3340,5,-65,-1.91,35303097,31840872,222900000,35303097,-1.91,110.87,15.84,15.84,118481058153,15.91,15.91,118481058153 +HJ중공업,097230,7,33300,2,6050,22.20,34719083,15633146,83274281,34719083,22.20,222.09,41.69,41.69,1102707666550,39.77,39.77,1102707666550 +아이비젼웍스,469750,8,1516,2,175,13.05,28542936,1820211,33936481,28542936,13.05,1568.11,84.11,84.11,42982524957,83.55,83.55,42982524957 +코닉오토메이션,391710,9,2930,2,220,8.12,24849865,3326948,42065086,24849865,8.12,746.93,59.07,59.07,76754831873,62.28,62.28,76754831873 +다날,064260,10,9120,2,620,7.29,22666903,6912765,68949040,22666903,7.29,327.90,32.87,32.87,204826849690,32.57,32.57,204826849690 +KODEX 레버리지,122630,11,27015,2,1075,4.14,20320173,17137772,90800000,20320173,4.14,118.57,22.38,22.38,544250278172,22.19,22.19,544250278172 +KODEX 2차전지산업레버리지,462330,12,1006,5,-24,-2.33,19803061,24389668,326700000,19803061,-2.33,81.19,6.06,6.06,19894684403,6.05,6.05,19894684403 +삼성전자,005930,13,72700,2,1200,1.68,19777885,14870245,5919637922,19777885,1.68,133.00,0.33,0.33,1433540239250,0.33,0.33,1433540239250 +KODEX 코스닥150선물인버스,251340,14,3305,5,-35,-1.05,19758158,18304026,74500000,19758158,-1.05,107.94,26.52,26.52,65474342364,26.59,26.59,65474342364 +일승,333430,15,9030,2,1000,12.45,19195122,26298882,30726747,19195122,12.45,72.99,62.47,62.47,166714576025,60.09,60.09,166714576025 +베셀,177350,16,1612,2,182,12.73,17221205,1773057,19653767,17221205,12.73,971.27,87.62,87.62,28580769007,90.21,90.21,28580769007 +SGA,049470,17,3650,2,470,14.78,16027365,4594033,58862249,16027365,14.78,348.87,27.23,27.23,59528149189,27.71,27.71,59528149189 +클로봇,466100,18,26600,2,800,3.10,15014744,23495208,24764639,15014744,3.10,63.91,60.63,60.63,390414315325,59.27,59.27,390414315325 +KODEX 코스닥150레버리지,233740,19,9485,2,170,1.83,15006390,14311241,186700000,15006390,1.83,104.86,8.04,8.04,141790833118,8.01,8.01,141790833118 +엔케이,085310,20,1463,2,68,4.87,14136383,46925320,78880322,14136383,4.87,30.13,17.92,17.92,20510553644,17.77,17.77,20510553644 +문배철강,008420,21,2610,2,295,12.74,13610373,4264079,20503505,13610373,12.74,319.19,66.38,66.38,35941459915,67.16,67.16,35941459915 +싸이버원,356890,22,3930,2,705,21.86,13143674,41237,11953825,13143674,21.86,9999.99,109.95,109.95,51489237653,109.60,109.60,51489237653 +삼영엠텍,054540,23,15930,1,3670,29.93,12029884,1439228,13000000,12029884,29.93,835.86,92.54,92.54,177035176950,85.49,85.49,177035176950 +셀루메드,049180,24,785,5,-17,-2.12,11748581,5013668,54957063,11748581,-2.12,234.33,21.38,21.38,10411375161,24.13,24.13,10411375161 +대창솔루션,096350,25,560,2,32,6.06,11671194,23283048,184273811,11671194,6.06,50.13,6.33,6.33,6385515931,6.19,6.19,6385515931 +하이드로리튬,101670,26,2465,2,195,8.59,10901654,1746472,54169970,10901654,8.59,624.21,20.12,20.12,27682065109,20.73,20.73,27682065109 +KODEX 200,069500,27,45160,2,920,2.08,10736558,11791442,164800000,10736558,2.08,91.05,6.51,6.51,482941032388,6.49,6.49,482941032388 +세진중공업,075580,28,26100,2,3050,13.23,10422530,5394755,56849456,10422530,13.23,193.20,18.33,18.33,265564406175,17.90,17.90,265564406175 +상상인증권,001290,29,813,5,-11,-1.33,10416311,28823826,108337120,10416311,-1.33,36.14,9.61,9.61,8587191007,9.75,9.75,8587191007 +오리엔탈정공,014940,30,12280,2,550,4.69,10173410,12303853,45573661,10173410,4.69,82.68,22.32,22.32,124750478190,22.29,22.29,124750478190 diff --git a/top30/20250910/top30-av-20250910-152001.csv b/top30/20250910/top30-av-20250910-152001.csv new file mode 100644 index 000000000000..604116cc324a --- /dev/null +++ b/top30/20250910/top30-av-20250910-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1193,5,-51,-4.10,353837257,315195200,1277500000,353837257,-4.10,112.26,27.70,27.70,426783475440,28.00,28.00,426783475440 +이아이디,093230,2,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +휴림로봇,090710,3,3000,2,320,11.94,51779073,2836297,119457197,51779073,11.94,1825.59,43.35,43.35,154191540328,43.03,43.03,154191540328 +대한광통신,010170,4,1596,2,327,25.77,47265277,4077724,122605139,47265277,25.77,1159.11,38.55,38.55,72708813256,37.16,37.16,72708813256 +윈팩,097800,5,506,2,38,8.12,36087468,303294,116450229,36087468,8.12,9999.99,30.99,30.99,20565096106,34.90,34.90,20565096106 +KODEX 인버스,114800,6,3337,5,-68,-2.00,35756185,31840872,222900000,35756185,-2.00,112.30,16.04,16.04,119992613867,16.13,16.13,119992613867 +HJ중공업,097230,7,33050,2,5800,21.28,35252922,15633146,83274281,35252922,21.28,225.50,42.33,42.33,1120380739125,40.71,40.71,1120380739125 +아이비젼웍스,469750,8,1509,2,168,12.53,28882223,1820211,33936481,28882223,12.53,1586.75,85.11,85.11,43495212500,84.93,84.93,43495212500 +코닉오토메이션,391710,9,2935,2,225,8.30,25020272,3326948,42065086,25020272,8.30,752.05,59.48,59.48,77255434884,62.57,62.57,77255434884 +다날,064260,10,9110,2,610,7.18,23037199,6912765,68949040,23037199,7.18,333.26,33.41,33.41,208199977365,33.15,33.15,208199977365 +KODEX 레버리지,122630,11,27005,2,1065,4.11,21665137,17137772,90800000,21665137,4.11,126.42,23.86,23.86,580575156110,23.68,23.68,580575156110 +삼성전자,005930,12,72700,2,1200,1.68,20505495,14870245,5919637922,20505495,1.68,137.90,0.35,0.35,1486427980400,0.35,0.35,1486427980400 +KODEX 코스닥150선물인버스,251340,13,3310,5,-30,-0.90,20248976,18304026,74500000,20248976,-0.90,110.63,27.18,27.18,67097786634,27.21,27.21,67097786634 +KODEX 2차전지산업레버리지,462330,14,1006,5,-24,-2.33,20182332,24389668,326700000,20182332,-2.33,82.75,6.18,6.18,20276077929,6.17,6.17,20276077929 +일승,333430,15,9060,2,1030,12.83,19518652,26298882,30726747,19518652,12.83,74.22,63.52,63.52,169644385010,60.94,60.94,169644385010 +베셀,177350,16,1603,2,173,12.10,17478406,1773057,19653767,17478406,12.10,985.78,88.93,88.93,28992767862,92.03,92.03,28992767862 +SGA,049470,17,3660,2,480,15.09,16230208,4594033,58862249,16230208,15.09,353.29,27.57,27.57,60269757861,27.98,27.98,60269757861 +KODEX 코스닥150레버리지,233740,18,9475,2,160,1.72,15624610,14311241,186700000,15624610,1.72,109.18,8.37,8.37,147648450747,8.35,8.35,147648450747 +클로봇,466100,19,26600,2,800,3.10,15337892,23495208,24764639,15337892,3.10,65.28,61.93,61.93,398985424175,60.57,60.57,398985424175 +엔케이,085310,20,1460,2,65,4.66,14306647,46925320,78880322,14306647,4.66,30.49,18.14,18.14,20759471849,18.03,18.03,20759471849 +문배철강,008420,21,2620,2,305,13.17,13853901,4264079,20503505,13853901,13.17,324.90,67.57,67.57,36579892472,68.09,68.09,36579892472 +싸이버원,356890,22,3775,2,550,17.05,13540184,41237,11953825,13540184,17.05,9999.99,113.27,113.27,53003708313,117.46,117.46,53003708313 +삼영엠텍,054540,23,15930,1,3670,29.93,12040034,1439228,13000000,12040034,29.93,836.56,92.62,92.62,177196866450,85.57,85.57,177196866450 +대창솔루션,096350,24,560,2,32,6.06,11980045,23283048,184273811,11980045,6.06,51.45,6.50,6.50,6558458447,6.36,6.36,6558458447 +셀루메드,049180,25,786,5,-16,-2.00,11896289,5013668,54957063,11896289,-2.00,237.28,21.65,21.65,10526694850,24.37,24.37,10526694850 +하이드로리튬,101670,26,2445,2,175,7.71,11308114,1746472,54169970,11308114,7.71,647.48,20.88,20.88,28674472292,21.65,21.65,28674472292 +KODEX 200,069500,27,45155,2,915,2.07,10899326,11791442,164800000,10899326,2.07,92.43,6.61,6.61,490291618710,6.59,6.59,490291618710 +세진중공업,075580,28,26050,2,3000,13.02,10524301,5394755,56849456,10524301,13.02,195.08,18.51,18.51,268214093825,18.11,18.11,268214093825 +상상인증권,001290,29,813,5,-11,-1.33,10513228,28823826,108337120,10513228,-1.33,36.47,9.70,9.70,8665771609,9.84,9.84,8665771609 +오리엔탈정공,014940,30,12380,2,650,5.54,10329783,12303853,45573661,10329783,5.54,83.96,22.67,22.67,126673399295,22.45,22.45,126673399295 diff --git a/top30/20250910/top30-av-20250910-153001.csv b/top30/20250910/top30-av-20250910-153001.csv new file mode 100644 index 000000000000..604116cc324a --- /dev/null +++ b/top30/20250910/top30-av-20250910-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1193,5,-51,-4.10,353837257,315195200,1277500000,353837257,-4.10,112.26,27.70,27.70,426783475440,28.00,28.00,426783475440 +이아이디,093230,2,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +휴림로봇,090710,3,3000,2,320,11.94,51779073,2836297,119457197,51779073,11.94,1825.59,43.35,43.35,154191540328,43.03,43.03,154191540328 +대한광통신,010170,4,1596,2,327,25.77,47265277,4077724,122605139,47265277,25.77,1159.11,38.55,38.55,72708813256,37.16,37.16,72708813256 +윈팩,097800,5,506,2,38,8.12,36087468,303294,116450229,36087468,8.12,9999.99,30.99,30.99,20565096106,34.90,34.90,20565096106 +KODEX 인버스,114800,6,3337,5,-68,-2.00,35756185,31840872,222900000,35756185,-2.00,112.30,16.04,16.04,119992613867,16.13,16.13,119992613867 +HJ중공업,097230,7,33050,2,5800,21.28,35252922,15633146,83274281,35252922,21.28,225.50,42.33,42.33,1120380739125,40.71,40.71,1120380739125 +아이비젼웍스,469750,8,1509,2,168,12.53,28882223,1820211,33936481,28882223,12.53,1586.75,85.11,85.11,43495212500,84.93,84.93,43495212500 +코닉오토메이션,391710,9,2935,2,225,8.30,25020272,3326948,42065086,25020272,8.30,752.05,59.48,59.48,77255434884,62.57,62.57,77255434884 +다날,064260,10,9110,2,610,7.18,23037199,6912765,68949040,23037199,7.18,333.26,33.41,33.41,208199977365,33.15,33.15,208199977365 +KODEX 레버리지,122630,11,27005,2,1065,4.11,21665137,17137772,90800000,21665137,4.11,126.42,23.86,23.86,580575156110,23.68,23.68,580575156110 +삼성전자,005930,12,72700,2,1200,1.68,20505495,14870245,5919637922,20505495,1.68,137.90,0.35,0.35,1486427980400,0.35,0.35,1486427980400 +KODEX 코스닥150선물인버스,251340,13,3310,5,-30,-0.90,20248976,18304026,74500000,20248976,-0.90,110.63,27.18,27.18,67097786634,27.21,27.21,67097786634 +KODEX 2차전지산업레버리지,462330,14,1006,5,-24,-2.33,20182332,24389668,326700000,20182332,-2.33,82.75,6.18,6.18,20276077929,6.17,6.17,20276077929 +일승,333430,15,9060,2,1030,12.83,19518652,26298882,30726747,19518652,12.83,74.22,63.52,63.52,169644385010,60.94,60.94,169644385010 +베셀,177350,16,1603,2,173,12.10,17478406,1773057,19653767,17478406,12.10,985.78,88.93,88.93,28992767862,92.03,92.03,28992767862 +SGA,049470,17,3660,2,480,15.09,16230208,4594033,58862249,16230208,15.09,353.29,27.57,27.57,60269757861,27.98,27.98,60269757861 +KODEX 코스닥150레버리지,233740,18,9475,2,160,1.72,15624610,14311241,186700000,15624610,1.72,109.18,8.37,8.37,147648450747,8.35,8.35,147648450747 +클로봇,466100,19,26600,2,800,3.10,15337892,23495208,24764639,15337892,3.10,65.28,61.93,61.93,398985424175,60.57,60.57,398985424175 +엔케이,085310,20,1460,2,65,4.66,14306647,46925320,78880322,14306647,4.66,30.49,18.14,18.14,20759471849,18.03,18.03,20759471849 +문배철강,008420,21,2620,2,305,13.17,13853901,4264079,20503505,13853901,13.17,324.90,67.57,67.57,36579892472,68.09,68.09,36579892472 +싸이버원,356890,22,3775,2,550,17.05,13540184,41237,11953825,13540184,17.05,9999.99,113.27,113.27,53003708313,117.46,117.46,53003708313 +삼영엠텍,054540,23,15930,1,3670,29.93,12040034,1439228,13000000,12040034,29.93,836.56,92.62,92.62,177196866450,85.57,85.57,177196866450 +대창솔루션,096350,24,560,2,32,6.06,11980045,23283048,184273811,11980045,6.06,51.45,6.50,6.50,6558458447,6.36,6.36,6558458447 +셀루메드,049180,25,786,5,-16,-2.00,11896289,5013668,54957063,11896289,-2.00,237.28,21.65,21.65,10526694850,24.37,24.37,10526694850 +하이드로리튬,101670,26,2445,2,175,7.71,11308114,1746472,54169970,11308114,7.71,647.48,20.88,20.88,28674472292,21.65,21.65,28674472292 +KODEX 200,069500,27,45155,2,915,2.07,10899326,11791442,164800000,10899326,2.07,92.43,6.61,6.61,490291618710,6.59,6.59,490291618710 +세진중공업,075580,28,26050,2,3000,13.02,10524301,5394755,56849456,10524301,13.02,195.08,18.51,18.51,268214093825,18.11,18.11,268214093825 +상상인증권,001290,29,813,5,-11,-1.33,10513228,28823826,108337120,10513228,-1.33,36.47,9.70,9.70,8665771609,9.84,9.84,8665771609 +오리엔탈정공,014940,30,12380,2,650,5.54,10329783,12303853,45573661,10329783,5.54,83.96,22.67,22.67,126673399295,22.45,22.45,126673399295 diff --git a/top30/20250910/top30-av-20250910-154000.csv b/top30/20250910/top30-av-20250910-154000.csv new file mode 100644 index 000000000000..4e5c0997e758 --- /dev/null +++ b/top30/20250910/top30-av-20250910-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,5,-52,-4.18,359693858,315195200,1277500000,359693858,-4.18,114.12,28.16,28.16,433764543832,28.49,28.49,433764543832 +이아이디,093230,2,33,5,-32,-49.23,98307709,53094636,254384360,98307709,-49.23,185.16,38.65,38.65,7839827049,93.39,93.39,7839827049 +휴림로봇,090710,3,2995,2,315,11.75,52075431,2836297,119457197,52075431,11.75,1836.04,43.59,43.59,155079132538,43.35,43.35,155079132538 +대한광통신,010170,4,1596,2,327,25.77,47616481,4077724,122605139,47616481,25.77,1167.72,38.84,38.84,73269334840,37.44,37.44,73269334840 +KODEX 인버스,114800,5,3335,5,-70,-2.06,37155904,31840872,222900000,37155904,-2.06,116.69,16.67,16.67,124660676732,16.77,16.77,124660676732 +윈팩,097800,6,508,2,40,8.55,36263318,303294,116450229,36263318,8.55,9999.99,31.14,31.14,20654427906,34.91,34.91,20654427906 +HJ중공업,097230,7,33100,2,5850,21.47,35415597,15633146,83274281,35415597,21.47,226.54,42.53,42.53,1125765281625,40.84,40.84,1125765281625 +아이비젼웍스,469750,8,1514,2,173,12.90,29022885,1820211,33936481,29022885,12.90,1594.48,85.52,85.52,43708174768,85.07,85.07,43708174768 +코닉오토메이션,391710,9,2935,2,225,8.30,25164679,3326948,42065086,25164679,8.30,756.39,59.82,59.82,77679269429,62.92,62.92,77679269429 +다날,064260,10,9110,2,610,7.18,23241324,6912765,68949040,23241324,7.18,336.21,33.71,33.71,210059556115,33.44,33.44,210059556115 +KODEX 레버리지,122630,11,27045,2,1105,4.26,21946608,17137772,90800000,21946608,4.26,128.06,24.17,24.17,588187539305,23.95,23.95,588187539305 +삼성전자,005930,12,72600,2,1100,1.54,21561653,14870245,5919637922,21561653,1.54,145.00,0.36,0.36,1563105051200,0.36,0.36,1563105051200 +KODEX 2차전지산업레버리지,462330,13,1004,5,-26,-2.52,20527673,24389668,326700000,20527673,-2.52,84.17,6.28,6.28,20622800293,6.29,6.29,20622800293 +KODEX 코스닥150선물인버스,251340,14,3310,5,-30,-0.90,20465273,18304026,74500000,20465273,-0.90,111.81,27.47,27.47,67813729704,27.50,27.50,67813729704 +일승,333430,15,9060,2,1030,12.83,19644705,26298882,30726747,19644705,12.83,74.70,63.93,63.93,170786425190,61.35,61.35,170786425190 +베셀,177350,16,1606,2,176,12.31,17576603,1773057,19653767,17576603,12.31,991.32,89.43,89.43,29150472244,92.35,92.35,29150472244 +SGA,049470,17,3680,2,500,15.72,16340302,4594033,58862249,16340302,15.72,355.69,27.76,27.76,60674903781,28.01,28.01,60674903781 +KODEX 코스닥150레버리지,233740,18,9460,2,145,1.56,15863734,14311241,186700000,15863734,1.56,110.85,8.50,8.50,149910563787,8.49,8.49,149910563787 +클로봇,466100,19,26550,2,750,2.91,15443949,23495208,24764639,15443949,2.91,65.73,62.36,62.36,401801237525,61.11,61.11,401801237525 +엔케이,085310,20,1455,2,60,4.30,14401551,46925320,78880322,14401551,4.30,30.69,18.26,18.26,20897557169,18.21,18.21,20897557169 +문배철강,008420,21,2615,2,300,12.96,13934594,4264079,20503505,13934594,12.96,326.79,67.96,67.96,36790904667,68.62,68.62,36790904667 +싸이버원,356890,22,3825,2,600,18.60,13634575,41237,11953825,13634575,18.60,9999.99,114.06,114.06,53364753888,116.71,116.71,53364753888 +대창솔루션,096350,23,559,2,31,5.87,12109277,23283048,184273811,12109277,5.87,52.01,6.57,6.57,6630699135,6.44,6.44,6630699135 +삼영엠텍,054540,24,15930,1,3670,29.93,12043525,1439228,13000000,12043525,29.93,836.80,92.64,92.64,177252478080,85.59,85.59,177252478080 +셀루메드,049180,25,780,5,-22,-2.74,11957826,5013668,54957063,11957826,-2.74,238.50,21.76,21.76,10574693710,24.67,24.67,10574693710 +하이드로리튬,101670,26,2450,2,180,7.93,11375497,1746472,54169970,11375497,7.93,651.34,21.00,21.00,28839560642,21.73,21.73,28839560642 +KODEX 200,069500,27,45170,2,930,2.10,10994282,11791442,164800000,10994282,2.10,93.24,6.67,6.67,494580781230,6.64,6.64,494580781230 +세진중공업,075580,28,26050,2,3000,13.02,10590560,5394755,56849456,10590560,13.02,196.31,18.63,18.63,269940140775,18.23,18.23,269940140775 +상상인증권,001290,29,807,5,-17,-2.06,10586233,28823826,108337120,10586233,-2.06,36.73,9.77,9.77,8724686644,9.98,9.98,8724686644 +오리엔탈정공,014940,30,12300,2,570,4.86,10476353,12303853,45573661,10476353,4.86,85.15,22.99,22.99,128476210295,22.92,22.92,128476210295 diff --git a/top30/20250910/top30-av-20250910-155000.csv b/top30/20250910/top30-av-20250910-155000.csv new file mode 100644 index 000000000000..e89d3dd810de --- /dev/null +++ b/top30/20250910/top30-av-20250910-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,5,-52,-4.18,359821728,315195200,1277500000,359821728,-4.18,114.16,28.17,28.17,433916964872,28.50,28.50,433916964872 +이아이디,093230,2,33,5,-32,-49.23,101383070,53094636,254384360,101383070,-49.23,190.95,39.85,39.85,7941313962,94.60,94.60,7941313962 +휴림로봇,090710,3,2995,2,315,11.75,52089762,2836297,119457197,52089762,11.75,1836.54,43.61,43.61,155122053883,43.36,43.36,155122053883 +대한광통신,010170,4,1596,2,327,25.77,47624944,4077724,122605139,47624944,25.77,1167.93,38.84,38.84,73282841788,37.45,37.45,73282841788 +KODEX 인버스,114800,5,3335,5,-70,-2.06,37167862,31840872,222900000,37167862,-2.06,116.73,16.67,16.67,124700556662,16.77,16.77,124700556662 +윈팩,097800,6,508,2,40,8.55,36270274,303294,116450229,36270274,8.55,9999.99,31.15,31.15,20657961554,34.92,34.92,20657961554 +HJ중공업,097230,7,33100,2,5850,21.47,35449262,15633146,83274281,35449262,21.47,226.76,42.57,42.57,1126879593125,40.88,40.88,1126879593125 +아이비젼웍스,469750,8,1514,2,173,12.90,29024419,1820211,33936481,29024419,12.90,1594.56,85.53,85.53,43710497244,85.07,85.07,43710497244 +코닉오토메이션,391710,9,2935,2,225,8.30,25166206,3326948,42065086,25166206,8.30,756.44,59.83,59.83,77683751174,62.92,62.92,77683751174 +다날,064260,10,9110,2,610,7.18,23248084,6912765,68949040,23248084,7.18,336.31,33.72,33.72,210121139715,33.45,33.45,210121139715 +KODEX 레버리지,122630,11,27045,2,1105,4.26,21954179,17137772,90800000,21954179,4.26,128.10,24.18,24.18,588392297000,23.96,23.96,588392297000 +삼성전자,005930,12,72600,2,1100,1.54,21565996,14870245,5919637922,21565996,1.54,145.03,0.36,0.36,1563420353000,0.36,0.36,1563420353000 +KODEX 2차전지산업레버리지,462330,13,1004,5,-26,-2.52,20530555,24389668,326700000,20530555,-2.52,84.18,6.28,6.28,20625693821,6.29,6.29,20625693821 +KODEX 코스닥150선물인버스,251340,14,3310,5,-30,-0.90,20467673,18304026,74500000,20467673,-0.90,111.82,27.47,27.47,67821673704,27.50,27.50,67821673704 +일승,333430,15,9060,2,1030,12.83,19648672,26298882,30726747,19648672,12.83,74.71,63.95,63.95,170822366210,61.36,61.36,170822366210 +베셀,177350,16,1606,2,176,12.31,17577402,1773057,19653767,17577402,12.31,991.36,89.44,89.44,29151755438,92.36,92.36,29151755438 +SGA,049470,17,3680,2,500,15.72,16347386,4594033,58862249,16347386,15.72,355.84,27.77,27.77,60700972901,28.02,28.02,60700972901 +KODEX 코스닥150레버리지,233740,18,9460,2,145,1.56,15881090,14311241,186700000,15881090,1.56,110.97,8.51,8.51,150074751547,8.50,8.50,150074751547 +클로봇,466100,19,26550,2,750,2.91,15447122,23495208,24764639,15447122,2.91,65.75,62.38,62.38,401885480675,61.12,61.12,401885480675 +엔케이,085310,20,1455,2,60,4.30,14406799,46925320,78880322,14406799,4.30,30.70,18.26,18.26,20905193009,18.21,18.21,20905193009 +문배철강,008420,21,2615,2,300,12.96,13936837,4264079,20503505,13936837,12.96,326.84,67.97,67.97,36796770112,68.63,68.63,36796770112 +싸이버원,356890,22,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +대창솔루션,096350,23,559,2,31,5.87,12146871,23283048,184273811,12146871,5.87,52.17,6.59,6.59,6651714181,6.46,6.46,6651714181 +삼영엠텍,054540,24,15930,1,3670,29.93,12043729,1439228,13000000,12043729,29.93,836.82,92.64,92.64,177255727800,85.59,85.59,177255727800 +셀루메드,049180,25,780,5,-22,-2.74,11959134,5013668,54957063,11959134,-2.74,238.53,21.76,21.76,10575713950,24.67,24.67,10575713950 +하이드로리튬,101670,26,2450,2,180,7.93,11381340,1746472,54169970,11381340,7.93,651.68,21.01,21.01,28853875992,21.74,21.74,28853875992 +KODEX 200,069500,27,45170,2,930,2.10,11001896,11791442,164800000,11001896,2.10,93.30,6.68,6.68,494924705610,6.65,6.65,494924705610 +상상인증권,001290,28,807,5,-17,-2.06,10591942,28823826,108337120,10591942,-2.06,36.75,9.78,9.78,8729293807,9.98,9.98,8729293807 +세진중공업,075580,29,26050,2,3000,13.02,10590952,5394755,56849456,10590952,13.02,196.32,18.63,18.63,269950352375,18.23,18.23,269950352375 +오리엔탈정공,014940,30,12300,2,570,4.86,10477830,12303853,45573661,10477830,4.86,85.16,22.99,22.99,128494377395,22.92,22.92,128494377395 diff --git a/top30/20250910/top30-av-20250910-160000.csv b/top30/20250910/top30-av-20250910-160000.csv new file mode 100644 index 000000000000..aebc293ef4a5 --- /dev/null +++ b/top30/20250910/top30-av-20250910-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,5,-52,-4.18,359840859,315195200,1277500000,359840859,-4.18,114.16,28.17,28.17,433939769024,28.50,28.50,433939769024 +이아이디,093230,2,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +휴림로봇,090710,3,2995,2,315,11.75,52113618,2836297,119457197,52113618,11.75,1837.38,43.63,43.63,155193502603,43.38,43.38,155193502603 +대한광통신,010170,4,1596,2,327,25.77,47639129,4077724,122605139,47639129,25.77,1168.28,38.86,38.86,73305481048,37.46,37.46,73305481048 +KODEX 인버스,114800,5,3335,5,-70,-2.06,37168627,31840872,222900000,37168627,-2.06,116.73,16.68,16.68,124703107937,16.78,16.78,124703107937 +윈팩,097800,6,508,2,40,8.55,36271420,303294,116450229,36271420,8.55,9999.99,31.15,31.15,20658543722,34.92,34.92,20658543722 +HJ중공업,097230,7,33100,2,5850,21.47,35458656,15633146,83274281,35458656,21.47,226.82,42.58,42.58,1127190534525,40.89,40.89,1127190534525 +아이비젼웍스,469750,8,1514,2,173,12.90,29024582,1820211,33936481,29024582,12.90,1594.57,85.53,85.53,43710744026,85.07,85.07,43710744026 +코닉오토메이션,391710,9,2935,2,225,8.30,25166618,3326948,42065086,25166618,8.30,756.45,59.83,59.83,77684960394,62.92,62.92,77684960394 +다날,064260,10,9110,2,610,7.18,23254155,6912765,68949040,23254155,7.18,336.39,33.73,33.73,210176446525,33.46,33.46,210176446525 +KODEX 레버리지,122630,11,27045,2,1105,4.26,21955985,17137772,90800000,21955985,4.26,128.11,24.18,24.18,588441140270,23.96,23.96,588441140270 +삼성전자,005930,12,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +KODEX 2차전지산업레버리지,462330,13,1004,5,-26,-2.52,20534222,24389668,326700000,20534222,-2.52,84.19,6.29,6.29,20629375489,6.29,6.29,20629375489 +KODEX 코스닥150선물인버스,251340,14,3310,5,-30,-0.90,20468362,18304026,74500000,20468362,-0.90,111.82,27.47,27.47,67823954294,27.50,27.50,67823954294 +일승,333430,15,9060,2,1030,12.83,19649717,26298882,30726747,19649717,12.83,74.72,63.95,63.95,170831833910,61.37,61.37,170831833910 +베셀,177350,16,1606,2,176,12.31,17582880,1773057,19653767,17582880,12.31,991.67,89.46,89.46,29160553106,92.39,92.39,29160553106 +SGA,049470,17,3680,2,500,15.72,16349118,4594033,58862249,16349118,15.72,355.88,27.78,27.78,60707346661,28.03,28.03,60707346661 +KODEX 코스닥150레버리지,233740,18,9460,2,145,1.56,15882721,14311241,186700000,15882721,1.56,110.98,8.51,8.51,150090180807,8.50,8.50,150090180807 +클로봇,466100,19,26550,2,750,2.91,15450378,23495208,24764639,15450378,2.91,65.76,62.39,62.39,401971927475,61.14,61.14,401971927475 +엔케이,085310,20,1455,2,60,4.30,14408149,46925320,78880322,14408149,4.30,30.70,18.27,18.27,20907157259,18.22,18.22,20907157259 +문배철강,008420,21,2615,2,300,12.96,13937936,4264079,20503505,13937936,12.96,326.87,67.98,67.98,36799643997,68.63,68.63,36799643997 +싸이버원,356890,22,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +대창솔루션,096350,23,559,2,31,5.87,12150924,23283048,184273811,12150924,5.87,52.19,6.59,6.59,6653979808,6.46,6.46,6653979808 +삼영엠텍,054540,24,15930,1,3670,29.93,12044496,1439228,13000000,12044496,29.93,836.87,92.65,92.65,177267946110,85.60,85.60,177267946110 +셀루메드,049180,25,780,5,-22,-2.74,11959358,5013668,54957063,11959358,-2.74,238.54,21.76,21.76,10575888670,24.67,24.67,10575888670 +하이드로리튬,101670,26,2450,2,180,7.93,11384719,1746472,54169970,11384719,7.93,651.87,21.02,21.02,28862154542,21.75,21.75,28862154542 +KODEX 200,069500,27,45170,2,930,2.10,11002615,11791442,164800000,11002615,2.10,93.31,6.68,6.68,494957182840,6.65,6.65,494957182840 +상상인증권,001290,28,807,5,-17,-2.06,10600288,28823826,108337120,10600288,-2.06,36.78,9.78,9.78,8736029029,9.99,9.99,8736029029 +세진중공업,075580,29,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +오리엔탈정공,014940,30,12300,2,570,4.86,10477873,12303853,45573661,10477873,4.86,85.16,22.99,22.99,128494906295,22.92,22.92,128494906295 diff --git a/top30/20250910/top30-av-20250910-161000.csv b/top30/20250910/top30-av-20250910-161000.csv new file mode 100644 index 000000000000..aebc293ef4a5 --- /dev/null +++ b/top30/20250910/top30-av-20250910-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,5,-52,-4.18,359840859,315195200,1277500000,359840859,-4.18,114.16,28.17,28.17,433939769024,28.50,28.50,433939769024 +이아이디,093230,2,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +휴림로봇,090710,3,2995,2,315,11.75,52113618,2836297,119457197,52113618,11.75,1837.38,43.63,43.63,155193502603,43.38,43.38,155193502603 +대한광통신,010170,4,1596,2,327,25.77,47639129,4077724,122605139,47639129,25.77,1168.28,38.86,38.86,73305481048,37.46,37.46,73305481048 +KODEX 인버스,114800,5,3335,5,-70,-2.06,37168627,31840872,222900000,37168627,-2.06,116.73,16.68,16.68,124703107937,16.78,16.78,124703107937 +윈팩,097800,6,508,2,40,8.55,36271420,303294,116450229,36271420,8.55,9999.99,31.15,31.15,20658543722,34.92,34.92,20658543722 +HJ중공업,097230,7,33100,2,5850,21.47,35458656,15633146,83274281,35458656,21.47,226.82,42.58,42.58,1127190534525,40.89,40.89,1127190534525 +아이비젼웍스,469750,8,1514,2,173,12.90,29024582,1820211,33936481,29024582,12.90,1594.57,85.53,85.53,43710744026,85.07,85.07,43710744026 +코닉오토메이션,391710,9,2935,2,225,8.30,25166618,3326948,42065086,25166618,8.30,756.45,59.83,59.83,77684960394,62.92,62.92,77684960394 +다날,064260,10,9110,2,610,7.18,23254155,6912765,68949040,23254155,7.18,336.39,33.73,33.73,210176446525,33.46,33.46,210176446525 +KODEX 레버리지,122630,11,27045,2,1105,4.26,21955985,17137772,90800000,21955985,4.26,128.11,24.18,24.18,588441140270,23.96,23.96,588441140270 +삼성전자,005930,12,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +KODEX 2차전지산업레버리지,462330,13,1004,5,-26,-2.52,20534222,24389668,326700000,20534222,-2.52,84.19,6.29,6.29,20629375489,6.29,6.29,20629375489 +KODEX 코스닥150선물인버스,251340,14,3310,5,-30,-0.90,20468362,18304026,74500000,20468362,-0.90,111.82,27.47,27.47,67823954294,27.50,27.50,67823954294 +일승,333430,15,9060,2,1030,12.83,19649717,26298882,30726747,19649717,12.83,74.72,63.95,63.95,170831833910,61.37,61.37,170831833910 +베셀,177350,16,1606,2,176,12.31,17582880,1773057,19653767,17582880,12.31,991.67,89.46,89.46,29160553106,92.39,92.39,29160553106 +SGA,049470,17,3680,2,500,15.72,16349118,4594033,58862249,16349118,15.72,355.88,27.78,27.78,60707346661,28.03,28.03,60707346661 +KODEX 코스닥150레버리지,233740,18,9460,2,145,1.56,15882721,14311241,186700000,15882721,1.56,110.98,8.51,8.51,150090180807,8.50,8.50,150090180807 +클로봇,466100,19,26550,2,750,2.91,15450378,23495208,24764639,15450378,2.91,65.76,62.39,62.39,401971927475,61.14,61.14,401971927475 +엔케이,085310,20,1455,2,60,4.30,14408149,46925320,78880322,14408149,4.30,30.70,18.27,18.27,20907157259,18.22,18.22,20907157259 +문배철강,008420,21,2615,2,300,12.96,13937936,4264079,20503505,13937936,12.96,326.87,67.98,67.98,36799643997,68.63,68.63,36799643997 +싸이버원,356890,22,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +대창솔루션,096350,23,559,2,31,5.87,12150924,23283048,184273811,12150924,5.87,52.19,6.59,6.59,6653979808,6.46,6.46,6653979808 +삼영엠텍,054540,24,15930,1,3670,29.93,12044496,1439228,13000000,12044496,29.93,836.87,92.65,92.65,177267946110,85.60,85.60,177267946110 +셀루메드,049180,25,780,5,-22,-2.74,11959358,5013668,54957063,11959358,-2.74,238.54,21.76,21.76,10575888670,24.67,24.67,10575888670 +하이드로리튬,101670,26,2450,2,180,7.93,11384719,1746472,54169970,11384719,7.93,651.87,21.02,21.02,28862154542,21.75,21.75,28862154542 +KODEX 200,069500,27,45170,2,930,2.10,11002615,11791442,164800000,11002615,2.10,93.31,6.68,6.68,494957182840,6.65,6.65,494957182840 +상상인증권,001290,28,807,5,-17,-2.06,10600288,28823826,108337120,10600288,-2.06,36.78,9.78,9.78,8736029029,9.99,9.99,8736029029 +세진중공업,075580,29,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +오리엔탈정공,014940,30,12300,2,570,4.86,10477873,12303853,45573661,10477873,4.86,85.16,22.99,22.99,128494906295,22.92,22.92,128494906295 diff --git a/top30/20250910/top30-av-20250910-162000.csv b/top30/20250910/top30-av-20250910-162000.csv new file mode 100644 index 000000000000..04a0bc890484 --- /dev/null +++ b/top30/20250910/top30-av-20250910-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,5,-52,-4.18,360279567,315195200,1277500000,360279567,-4.18,114.30,28.20,28.20,434463586376,28.53,28.53,434463586376 +이아이디,093230,2,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +휴림로봇,090710,3,2995,2,315,11.75,52143200,2836297,119457197,52143200,11.75,1838.43,43.65,43.65,155282544423,43.40,43.40,155282544423 +대한광통신,010170,4,1596,2,327,25.77,47671357,4077724,122605139,47671357,25.77,1169.07,38.88,38.88,73356916936,37.49,37.49,73356916936 +KODEX 인버스,114800,5,3335,5,-70,-2.06,37209890,31840872,222900000,37209890,-2.06,116.86,16.69,16.69,124840720042,16.79,16.79,124840720042 +윈팩,097800,6,508,2,40,8.55,36272964,303294,116450229,36272964,8.55,9999.99,31.15,31.15,20659332706,34.92,34.92,20659332706 +HJ중공업,097230,7,33100,2,5850,21.47,35471449,15633146,83274281,35471449,21.47,226.90,42.60,42.60,1127612063875,40.91,40.91,1127612063875 +아이비젼웍스,469750,8,1514,2,173,12.90,29038874,1820211,33936481,29038874,12.90,1595.36,85.57,85.57,43732667954,85.12,85.12,43732667954 +코닉오토메이션,391710,9,2935,2,225,8.30,25168902,3326948,42065086,25168902,8.30,756.52,59.83,59.83,77691629674,62.93,62.93,77691629674 +다날,064260,10,9110,2,610,7.18,23260619,6912765,68949040,23260619,7.18,336.49,33.74,33.74,210235398205,33.47,33.47,210235398205 +KODEX 레버리지,122630,11,27045,2,1105,4.26,21958461,17137772,90800000,21958461,4.26,128.13,24.18,24.18,588508029410,23.97,23.97,588508029410 +삼성전자,005930,12,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +KODEX 코스닥150선물인버스,251340,13,3310,5,-30,-0.90,20573797,18304026,74500000,20573797,-0.90,112.40,27.62,27.62,68173471319,27.65,27.65,68173471319 +KODEX 2차전지산업레버리지,462330,14,1004,5,-26,-2.52,20538822,24389668,326700000,20538822,-2.52,84.21,6.29,6.29,20633993889,6.29,6.29,20633993889 +일승,333430,15,9060,2,1030,12.83,19657627,26298882,30726747,19657627,12.83,74.75,63.98,63.98,170903894010,61.39,61.39,170903894010 +베셀,177350,16,1606,2,176,12.31,17591382,1773057,19653767,17591382,12.31,992.15,89.51,89.51,29174011772,92.43,92.43,29174011772 +SGA,049470,17,3680,2,500,15.72,16358729,4594033,58862249,16358729,15.72,356.09,27.79,27.79,60743003471,28.04,28.04,60743003471 +KODEX 코스닥150레버리지,233740,18,9460,2,145,1.56,15888867,14311241,186700000,15888867,1.56,111.02,8.51,8.51,150148229777,8.50,8.50,150148229777 +클로봇,466100,19,26550,2,750,2.91,15453713,23495208,24764639,15453713,2.91,65.77,62.40,62.40,402060138225,61.15,61.15,402060138225 +엔케이,085310,20,1455,2,60,4.30,14413358,46925320,78880322,14413358,4.30,30.72,18.27,18.27,20914762399,18.22,18.22,20914762399 +문배철강,008420,21,2615,2,300,12.96,13941895,4264079,20503505,13941895,12.96,326.96,68.00,68.00,36809878012,68.65,68.65,36809878012 +싸이버원,356890,22,3825,2,600,18.60,13654022,41237,11953825,13654022,18.60,9999.99,114.22,114.22,53440022013,116.88,116.88,53440022013 +대창솔루션,096350,23,559,2,31,5.87,12152060,23283048,184273811,12152060,5.87,52.19,6.59,6.59,6654614832,6.46,6.46,6654614832 +삼영엠텍,054540,24,15930,1,3670,29.93,12044979,1439228,13000000,12044979,29.93,836.91,92.65,92.65,177275640300,85.60,85.60,177275640300 +셀루메드,049180,25,780,5,-22,-2.74,11960364,5013668,54957063,11960364,-2.74,238.56,21.76,21.76,10576673350,24.67,24.67,10576673350 +하이드로리튬,101670,26,2450,2,180,7.93,11388246,1746472,54169970,11388246,7.93,652.07,21.02,21.02,28870778057,21.75,21.75,28870778057 +KODEX 200,069500,27,45170,2,930,2.10,11003229,11791442,164800000,11003229,2.10,93.32,6.68,6.68,494984917220,6.65,6.65,494984917220 +상상인증권,001290,28,807,5,-17,-2.06,10600545,28823826,108337120,10600545,-2.06,36.78,9.78,9.78,8736238741,9.99,9.99,8736238741 +세진중공업,075580,29,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +오리엔탈정공,014940,30,12300,2,570,4.86,10477873,12303853,45573661,10477873,4.86,85.16,22.99,22.99,128494906295,22.92,22.92,128494906295 diff --git a/top30/20250910/top30-av-20250910-163000.csv b/top30/20250910/top30-av-20250910-163000.csv new file mode 100644 index 000000000000..84e449c22b1e --- /dev/null +++ b/top30/20250910/top30-av-20250910-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,5,-52,-4.18,360491896,315195200,1277500000,360491896,-4.18,114.37,28.22,28.22,434716894873,28.55,28.55,434716894873 +이아이디,093230,2,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +휴림로봇,090710,3,2995,2,315,11.75,52163931,2836297,119457197,52163931,11.75,1839.16,43.67,43.67,155344841078,43.42,43.42,155344841078 +대한광통신,010170,4,1596,2,327,25.77,47696417,4077724,122605139,47696417,25.77,1169.68,38.90,38.90,73396937756,37.51,37.51,73396937756 +KODEX 인버스,114800,5,3335,5,-70,-2.06,37235439,31840872,222900000,37235439,-2.06,116.94,16.70,16.70,124925925957,16.81,16.81,124925925957 +윈팩,097800,6,508,2,40,8.55,36284590,303294,116450229,36284590,8.55,9999.99,31.16,31.16,20665273592,34.93,34.93,20665273592 +HJ중공업,097230,7,33100,2,5850,21.47,35479076,15633146,83274281,35479076,21.47,226.95,42.61,42.61,1127864517575,40.92,40.92,1127864517575 +아이비젼웍스,469750,8,1514,2,173,12.90,29055142,1820211,33936481,29055142,12.90,1596.25,85.62,85.62,43757525458,85.16,85.16,43757525458 +코닉오토메이션,391710,9,2935,2,225,8.30,25174528,3326948,42065086,25174528,8.30,756.69,59.85,59.85,77708057594,62.94,62.94,77708057594 +다날,064260,10,9110,2,610,7.18,23286017,6912765,68949040,23286017,7.18,336.86,33.77,33.77,210468043885,33.51,33.51,210468043885 +KODEX 레버리지,122630,11,27045,2,1105,4.26,21962172,17137772,90800000,21962172,4.26,128.15,24.19,24.19,588608319185,23.97,23.97,588608319185 +삼성전자,005930,12,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +KODEX 코스닥150선물인버스,251340,13,3310,5,-30,-0.90,20644858,18304026,74500000,20644858,-0.90,112.79,27.71,27.71,68409038534,27.74,27.74,68409038534 +KODEX 2차전지산업레버리지,462330,14,1004,5,-26,-2.52,20539307,24389668,326700000,20539307,-2.52,84.21,6.29,6.29,20634480829,6.29,6.29,20634480829 +일승,333430,15,9060,2,1030,12.83,19668193,26298882,30726747,19668193,12.83,74.79,64.01,64.01,171000255930,61.43,61.43,171000255930 +베셀,177350,16,1606,2,176,12.31,17600284,1773057,19653767,17600284,12.31,992.65,89.55,89.55,29188165952,92.47,92.47,29188165952 +SGA,049470,17,3680,2,500,15.72,16382974,4594033,58862249,16382974,15.72,356.61,27.83,27.83,60834043446,28.08,28.08,60834043446 +KODEX 코스닥150레버리지,233740,18,9460,2,145,1.56,15893862,14311241,186700000,15893862,1.56,111.06,8.51,8.51,150195432527,8.50,8.50,150195432527 +클로봇,466100,19,26550,2,750,2.91,15460813,23495208,24764639,15460813,2.91,65.80,62.43,62.43,402247933225,61.18,61.18,402247933225 +엔케이,085310,20,1455,2,60,4.30,14417062,46925320,78880322,14417062,4.30,30.72,18.28,18.28,20920181351,18.23,18.23,20920181351 +문배철강,008420,21,2615,2,300,12.96,13944863,4264079,20503505,13944863,12.96,327.03,68.01,68.01,36817624492,68.67,68.67,36817624492 +싸이버원,356890,22,3825,2,600,18.60,13684556,41237,11953825,13684556,18.60,9999.99,114.48,114.48,53559104613,117.14,117.14,53559104613 +대창솔루션,096350,23,559,2,31,5.87,12160665,23283048,184273811,12160665,5.87,52.23,6.60,6.60,6659425027,6.46,6.46,6659425027 +삼영엠텍,054540,24,15930,1,3670,29.93,12045741,1439228,13000000,12045741,29.93,836.96,92.66,92.66,177287778960,85.61,85.61,177287778960 +셀루메드,049180,25,780,5,-22,-2.74,11961616,5013668,54957063,11961616,-2.74,238.58,21.77,21.77,10577649910,24.68,24.68,10577649910 +하이드로리튬,101670,26,2450,2,180,7.93,11395836,1746472,54169970,11395836,7.93,652.51,21.04,21.04,28889107907,21.77,21.77,28889107907 +KODEX 200,069500,27,45170,2,930,2.10,11003342,11791442,164800000,11003342,2.10,93.32,6.68,6.68,494990020865,6.65,6.65,494990020865 +상상인증권,001290,28,807,5,-17,-2.06,10600854,28823826,108337120,10600854,-2.06,36.78,9.79,9.79,8736490267,9.99,9.99,8736490267 +세진중공업,075580,29,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +오리엔탈정공,014940,30,12300,2,570,4.86,10477873,12303853,45573661,10477873,4.86,85.16,22.99,22.99,128494906295,22.92,22.92,128494906295 diff --git a/top30/20250910/top30-av-20250910-164000.csv b/top30/20250910/top30-av-20250910-164000.csv new file mode 100644 index 000000000000..eb91bc956edf --- /dev/null +++ b/top30/20250910/top30-av-20250910-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,5,-52,-4.18,360629636,315195200,1277500000,360629636,-4.18,114.41,28.23,28.23,434881218693,28.56,28.56,434881218693 +이아이디,093230,2,33,5,-32,-49.23,114461612,53094636,254384360,114461612,-49.23,215.58,45.00,45.00,8278465128,98.62,98.62,8278465128 +휴림로봇,090710,3,2995,2,315,11.75,52198123,2836297,119457197,52198123,11.75,1840.36,43.70,43.70,155447758998,43.45,43.45,155447758998 +대한광통신,010170,4,1596,2,327,25.77,47729229,4077724,122605139,47729229,25.77,1170.49,38.93,38.93,73449338520,37.54,37.54,73449338520 +KODEX 인버스,114800,5,3335,5,-70,-2.06,37248325,31840872,222900000,37248325,-2.06,116.98,16.71,16.71,124968965197,16.81,16.81,124968965197 +윈팩,097800,6,508,2,40,8.55,36302867,303294,116450229,36302867,8.55,9999.99,31.17,31.17,20674777632,34.95,34.95,20674777632 +HJ중공업,097230,7,33100,2,5850,21.47,35488658,15633146,83274281,35488658,21.47,227.01,42.62,42.62,1128181202675,40.93,40.93,1128181202675 +아이비젼웍스,469750,8,1514,2,173,12.90,29067250,1820211,33936481,29067250,12.90,1596.92,85.65,85.65,43776026482,85.20,85.20,43776026482 +코닉오토메이션,391710,9,2935,2,225,8.30,25176426,3326948,42065086,25176426,8.30,756.74,59.85,59.85,77713618734,62.95,62.95,77713618734 +다날,064260,10,9110,2,610,7.18,23311446,6912765,68949040,23311446,7.18,337.22,33.81,33.81,210700973525,33.54,33.54,210700973525 +KODEX 레버리지,122630,11,27045,2,1105,4.26,21965599,17137772,90800000,21965599,4.26,128.17,24.19,24.19,588700950995,23.97,23.97,588700950995 +삼성전자,005930,12,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +KODEX 코스닥150선물인버스,251340,13,3310,5,-30,-0.90,20712816,18304026,74500000,20712816,-0.90,113.16,27.80,27.80,68634319304,27.83,27.83,68634319304 +KODEX 2차전지산업레버리지,462330,14,1004,5,-26,-2.52,20545266,24389668,326700000,20545266,-2.52,84.24,6.29,6.29,20640463665,6.29,6.29,20640463665 +일승,333430,15,9060,2,1030,12.83,19680553,26298882,30726747,19680553,12.83,74.83,64.05,64.05,171113226330,61.47,61.47,171113226330 +베셀,177350,16,1606,2,176,12.31,17604205,1773057,19653767,17604205,12.31,992.87,89.57,89.57,29194419947,92.49,92.49,29194419947 +SGA,049470,17,3680,2,500,15.72,16450894,4594033,58862249,16450894,15.72,358.09,27.95,27.95,61098252246,28.21,28.21,61098252246 +KODEX 코스닥150레버리지,233740,18,9460,2,145,1.56,15907148,14311241,186700000,15907148,1.56,111.15,8.52,8.52,150321051657,8.51,8.51,150321051657 +클로봇,466100,19,26550,2,750,2.91,15465810,23495208,24764639,15465810,2.91,65.83,62.45,62.45,402380103875,61.20,61.20,402380103875 +엔케이,085310,20,1455,2,60,4.30,14425072,46925320,78880322,14425072,4.30,30.74,18.29,18.29,20931875951,18.24,18.24,20931875951 +문배철강,008420,21,2615,2,300,12.96,13945656,4264079,20503505,13945656,12.96,327.05,68.02,68.02,36819694222,68.67,68.67,36819694222 +싸이버원,356890,22,3825,2,600,18.60,13730839,41237,11953825,13730839,18.60,9999.99,114.87,114.87,53741228218,117.54,117.54,53741228218 +대창솔루션,096350,23,559,2,31,5.87,12163357,23283048,184273811,12163357,5.87,52.24,6.60,6.60,6660929855,6.47,6.47,6660929855 +삼영엠텍,054540,24,15930,1,3670,29.93,12045990,1439228,13000000,12045990,29.93,836.98,92.66,92.66,177291745530,85.61,85.61,177291745530 +셀루메드,049180,25,780,5,-22,-2.74,11964162,5013668,54957063,11964162,-2.74,238.63,21.77,21.77,10579635790,24.68,24.68,10579635790 +하이드로리튬,101670,26,2450,2,180,7.93,11405118,1746472,54169970,11405118,7.93,653.04,21.05,21.05,28911570347,21.78,21.78,28911570347 +KODEX 200,069500,27,45170,2,930,2.10,11003877,11791442,164800000,11003877,2.10,93.32,6.68,6.68,495014176115,6.65,6.65,495014176115 +상상인증권,001290,28,807,5,-17,-2.06,10601447,28823826,108337120,10601447,-2.06,36.78,9.79,9.79,8736971190,9.99,9.99,8736971190 +세진중공업,075580,29,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +오리엔탈정공,014940,30,12300,2,570,4.86,10477873,12303853,45573661,10477873,4.86,85.16,22.99,22.99,128494906295,22.92,22.92,128494906295 diff --git a/top30/20250910/top30-av-20250910-165000.csv b/top30/20250910/top30-av-20250910-165000.csv new file mode 100644 index 000000000000..b977c63c65dc --- /dev/null +++ b/top30/20250910/top30-av-20250910-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,5,-52,-4.18,360764436,315195200,1277500000,360764436,-4.18,114.46,28.24,28.24,435042035093,28.57,28.57,435042035093 +이아이디,093230,2,33,5,-32,-49.23,114461612,53094636,254384360,114461612,-49.23,215.58,45.00,45.00,8278465128,98.62,98.62,8278465128 +휴림로봇,090710,3,2995,2,315,11.75,52214880,2836297,119457197,52214880,11.75,1840.95,43.71,43.71,155498197568,43.46,43.46,155498197568 +대한광통신,010170,4,1596,2,327,25.77,47751550,4077724,122605139,47751550,25.77,1171.03,38.95,38.95,73484962836,37.55,37.55,73484962836 +KODEX 인버스,114800,5,3335,5,-70,-2.06,37510104,31840872,222900000,37510104,-2.06,117.80,16.83,16.83,125843307057,16.93,16.93,125843307057 +윈팩,097800,6,508,2,40,8.55,36312324,303294,116450229,36312324,8.55,9999.99,31.18,31.18,20679657444,34.96,34.96,20679657444 +HJ중공업,097230,7,33100,2,5850,21.47,35496783,15633146,83274281,35496783,21.47,227.06,42.63,42.63,1128449733925,40.94,40.94,1128449733925 +아이비젼웍스,469750,8,1514,2,173,12.90,29079595,1820211,33936481,29079595,12.90,1597.59,85.69,85.69,43794815572,85.24,85.24,43794815572 +코닉오토메이션,391710,9,2935,2,225,8.30,25176971,3326948,42065086,25176971,8.30,756.76,59.85,59.85,77715215584,62.95,62.95,77715215584 +다날,064260,10,9110,2,610,7.18,23329779,6912765,68949040,23329779,7.18,337.49,33.84,33.84,210868353815,33.57,33.57,210868353815 +KODEX 레버리지,122630,11,27045,2,1105,4.26,21970449,17137772,90800000,21970449,4.26,128.20,24.20,24.20,588832022245,23.98,23.98,588832022245 +삼성전자,005930,12,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +KODEX 코스닥150선물인버스,251340,13,3310,5,-30,-0.90,20766122,18304026,74500000,20766122,-0.90,113.45,27.87,27.87,68811028694,27.90,27.90,68811028694 +KODEX 2차전지산업레버리지,462330,14,1004,5,-26,-2.52,20552205,24389668,326700000,20552205,-2.52,84.27,6.29,6.29,20647423482,6.29,6.29,20647423482 +일승,333430,15,9060,2,1030,12.83,19691620,26298882,30726747,19691620,12.83,74.88,64.09,64.09,171214157370,61.50,61.50,171214157370 +베셀,177350,16,1606,2,176,12.31,17607026,1773057,19653767,17607026,12.31,993.03,89.59,89.59,29198922263,92.51,92.51,29198922263 +SGA,049470,17,3680,2,500,15.72,16516209,4594033,58862249,16516209,15.72,359.51,28.06,28.06,61359512246,28.33,28.33,61359512246 +KODEX 코스닥150레버리지,233740,18,9460,2,145,1.56,15912110,14311241,186700000,15912110,1.56,111.19,8.52,8.52,150367967367,8.51,8.51,150367967367 +클로봇,466100,19,26550,2,750,2.91,15468577,23495208,24764639,15468577,2.91,65.84,62.46,62.46,402453429375,61.21,61.21,402453429375 +엔케이,085310,20,1455,2,60,4.30,14431937,46925320,78880322,14431937,4.30,30.76,18.30,18.30,20941898851,18.25,18.25,20941898851 +문배철강,008420,21,2615,2,300,12.96,13949175,4264079,20503505,13949175,12.96,327.13,68.03,68.03,36828826027,68.69,68.69,36828826027 +싸이버원,356890,22,3825,2,600,18.60,13767439,41237,11953825,13767439,18.60,9999.99,115.17,115.17,53884700218,117.85,117.85,53884700218 +대창솔루션,096350,23,559,2,31,5.87,12163357,23283048,184273811,12163357,5.87,52.24,6.60,6.60,6660929855,6.47,6.47,6660929855 +삼영엠텍,054540,24,15930,1,3670,29.93,12047003,1439228,13000000,12047003,29.93,837.05,92.67,92.67,177307882620,85.62,85.62,177307882620 +셀루메드,049180,25,780,5,-22,-2.74,11964162,5013668,54957063,11964162,-2.74,238.63,21.77,21.77,10579635790,24.68,24.68,10579635790 +하이드로리튬,101670,26,2450,2,180,7.93,11418284,1746472,54169970,11418284,7.93,653.79,21.08,21.08,28943300407,21.81,21.81,28943300407 +KODEX 200,069500,27,45170,2,930,2.10,11005109,11791442,164800000,11005109,2.10,93.33,6.68,6.68,495069800915,6.65,6.65,495069800915 +상상인증권,001290,28,807,5,-17,-2.06,10601480,28823826,108337120,10601480,-2.06,36.78,9.79,9.79,8736997854,9.99,9.99,8736997854 +세진중공업,075580,29,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +오리엔탈정공,014940,30,12300,2,570,4.86,10477873,12303853,45573661,10477873,4.86,85.16,22.99,22.99,128494906295,22.92,22.92,128494906295 diff --git a/top30/20250910/top30-avtr-20250910-090001.csv b/top30/20250910/top30-avtr-20250910-090001.csv new file mode 100644 index 000000000000..a71cb90713e8 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코스닥150IT,261060,1,14150,3,0,0.00,762,9768,240000,762,0.00,7.80,0.32,0.32,10782300,0.32,0.32,10782300 +RISE ESG사회책임투자,290130,2,16270,2,55,0.34,9499,90562,4900000,9499,0.34,10.49,0.19,0.19,154247535,0.19,0.19,154247535 +PS일렉트로닉스,332570,3,5240,2,40,0.77,68083,5773310,43258755,68083,0.77,1.18,0.16,0.16,357177040,0.16,0.16,357177040 +보성파워텍,006910,4,4315,3,0,0.00,13056,34878576,49129824,13056,0.00,0.04,0.03,0.03,56336640,0.03,0.03,56336640 +현대무벡스,319400,5,7520,3,0,0.00,27586,2483040,111376039,27586,0.00,1.11,0.02,0.02,207446720,0.02,0.02,207446720 +케이에스피,073010,6,6920,3,0,0.00,9200,13844303,40191250,9200,0.00,0.07,0.02,0.02,63664000,0.02,0.02,63664000 +엔알비,475230,7,14090,3,0,0.00,2265,1104061,10427139,2265,0.00,0.21,0.02,0.02,31913850,0.02,0.02,31913850 +유엔젤,072130,8,5280,3,0,0.00,2500,284965,12895454,2500,0.00,0.88,0.02,0.02,13200000,0.02,0.02,13200000 +대창솔루션,096350,9,528,3,0,0.00,35709,23283048,184273811,35709,0.00,0.15,0.02,0.02,18854352,0.02,0.02,18854352 +한라캐스트,125490,10,5510,3,0,0.00,6776,7269730,36502352,6776,0.00,0.09,0.02,0.02,37335760,0.02,0.02,37335760 +금강공업,014280,11,5630,3,0,0.00,5394,9711810,29329357,5394,0.00,0.06,0.02,0.02,30368220,0.02,0.02,30368220 +TIGER 미국30년국채커버드콜액티브(H),476550,12,8030,5,-20,-0.25,30611,1901717,173200000,30611,-0.25,1.61,0.02,0.02,245806330,0.02,0.02,245806330 +옴니시스템,057540,13,835,3,0,0.00,10000,145985,59449355,10000,0.00,6.85,0.02,0.02,8350000,0.02,0.02,8350000 +제일테크노스,038010,14,7230,3,0,0.00,1413,727789,9000000,1413,0.00,0.19,0.02,0.02,10215990,0.02,0.02,10215990 +피씨디렉트,051380,15,2230,2,10,0.45,2355,20233,15340072,2355,0.45,11.64,0.02,0.02,5228110,0.02,0.02,5228110 +인지소프트,100030,16,18920,3,0,0.00,500,7460,3283714,500,0.00,6.70,0.02,0.02,9460000,0.02,0.02,9460000 +토마토시스템,393210,17,6980,3,0,0.00,2195,826065,15614544,2195,0.00,0.27,0.01,0.01,15321100,0.01,0.01,15321100 +에스앤더블류,103230,18,4880,3,0,0.00,1000,1169865,7200000,1000,0.00,0.09,0.01,0.01,4880000,0.01,0.01,4880000 +세진티에스,067770,19,2400,3,0,0.00,1138,34039,8396593,1138,0.00,3.34,0.01,0.01,2731200,0.01,0.01,2731200 +영풍제지,006740,20,1035,3,0,0.00,7000,97048,55907218,7000,0.00,7.21,0.01,0.01,7245000,0.01,0.01,7245000 +TS트릴리온,317240,21,211,3,0,0.00,10356,1030021,111000320,10356,0.00,1.01,0.01,0.01,2185116,0.01,0.01,2185116 +진도,088790,22,1902,3,0,0.00,1143,28390,12447744,1143,0.00,4.03,0.01,0.01,2173986,0.01,0.01,2173986 +금강공업우,014285,23,7400,3,0,0.00,46,3304,589875,46,0.00,1.39,0.01,0.01,340400,0.01,0.01,340400 +엑스큐어,070300,24,1261,3,0,0.00,1800,619131,23307078,1800,0.00,0.29,0.01,0.01,2269800,0.01,0.01,2269800 +신시웨이,290560,25,7140,3,0,0.00,280,5691,3727122,280,0.00,4.92,0.01,0.01,1999200,0.01,0.01,1999200 +파인엠텍,441270,26,12920,3,0,0.00,2657,1871116,37640073,2657,0.00,0.14,0.01,0.01,34328440,0.01,0.01,34328440 +TIGER 200 중공업,139230,27,12020,3,0,0.00,1776,1030913,26200000,1776,0.00,0.17,0.01,0.01,21347520,0.01,0.01,21347520 +비엠티,086670,28,12170,3,0,0.00,583,225360,9125174,583,0.00,0.26,0.01,0.01,7095110,0.01,0.01,7095110 +KODEX 금융고배당TOP10,0089D0,29,9865,3,0,0.00,1048,417958,16600000,1048,0.00,0.25,0.01,0.01,10338520,0.01,0.01,10338520 +한국피아이엠,448900,30,13730,3,0,0.00,379,1278290,6004457,379,0.00,0.03,0.01,0.01,5203670,0.01,0.01,5203670 diff --git a/top30/20250910/top30-avtr-20250910-091001.csv b/top30/20250910/top30-avtr-20250910-091001.csv new file mode 100644 index 000000000000..950e1fdbfce7 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4090,2,865,26.82,2505058,41237,11953825,2505058,26.82,6074.78,20.96,20.96,9582559320,19.60,19.60,9582559320 +코아스,071950,2,8720,2,850,10.80,672613,1345857,3290720,672613,10.80,49.98,20.44,20.44,6134668780,21.38,21.38,6134668780 +코닉오토메이션,391710,3,3095,2,385,14.21,6489105,3326948,42065086,6489105,14.21,195.05,15.43,15.43,19639046047,15.08,15.08,19639046047 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,19125,5,-85,-0.44,117039,114678,1000000,117039,-0.44,102.06,11.70,11.70,2240667085,11.72,11.72,2240667085 +케이엔알시스템,199430,5,14920,2,1100,7.96,1189749,3202587,10877713,1189749,7.96,37.15,10.94,10.94,17679706390,10.89,10.89,17679706390 +클로봇,466100,6,25100,5,-700,-2.71,2637799,23495208,24764639,2637799,-2.71,11.23,10.65,10.65,67734165225,10.90,10.90,67734165225 +삼영엠텍,054540,7,13570,2,1310,10.69,1170637,1439228,13000000,1170637,10.69,81.34,9.00,9.00,14813871805,8.40,8.40,14813871805 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10520,2,100,0.96,88390,300509,1000000,88390,0.96,29.41,8.84,8.84,930022852,8.84,8.84,930022852 +셀루메드,049180,9,911,2,109,13.59,4669477,5013668,54957063,4669477,13.59,93.13,8.50,8.50,4351787187,8.69,8.69,4351787187 +에스피시스템스,317830,10,10130,2,250,2.53,905699,3385085,10773818,905699,2.53,26.76,8.41,8.41,9302118705,8.52,8.52,9302118705 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10340,2,30,0.29,72955,85638,900000,72955,0.29,85.19,8.11,8.11,754657061,8.11,8.11,754657061 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6940,5,-125,-1.77,229247,441468,3000000,229247,-1.77,51.93,7.64,7.64,1594955550,7.66,7.66,1594955550 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,33810,5,-145,-0.43,75897,127363,1000000,75897,-0.43,59.59,7.59,7.59,2566145350,7.59,7.59,2566145350 +동방선기,099410,14,5940,2,190,3.30,973038,17891926,14000000,973038,3.30,5.44,6.95,6.95,5730005015,6.89,6.89,5730005015 +프로티나,468530,15,27950,2,2450,9.61,722674,1550078,10871991,722674,9.61,46.62,6.65,6.65,19846826525,6.53,6.53,19846826525 +샌즈랩,411080,16,10030,2,1320,15.15,931785,331536,15267638,931785,15.15,281.05,6.10,6.10,9277519130,6.06,6.06,9277519130 +KODEX 코스닥150선물인버스,251340,17,3310,5,-30,-0.90,4430548,18304026,74500000,4430548,-0.90,24.21,5.95,5.95,14693389272,5.96,5.96,14693389272 +KD,044180,18,866,5,-50,-5.46,1441293,43698136,26717799,1441293,-5.46,3.30,5.39,5.39,1261106575,5.45,5.45,1261106575 +더블유에스아이,299170,19,1750,2,94,5.68,2000915,778106,37581430,2000915,5.68,257.15,5.32,5.32,3540489951,5.38,5.38,3540489951 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,20,10965,2,665,6.46,152580,1605244,3000000,152580,6.46,9.51,5.09,5.09,1670155918,5.08,5.08,1670155918 +디에이피,066900,21,3032,2,522,20.80,1072850,1088789,22744503,1072850,20.80,98.54,4.72,4.72,3326016988,4.82,4.82,3326016988 +KODEX 증권,102970,22,14145,2,110,0.78,1267807,7542967,27300000,1267807,0.78,16.81,4.64,4.64,17982230696,4.66,4.66,17982230696 +한싹,430690,23,5590,2,400,7.71,452874,104571,10895327,452874,7.71,433.08,4.16,4.16,2517466295,4.13,4.13,2517466295 +KODEX 200선물인버스2X,252670,24,1223,5,-21,-1.69,52278147,315195200,1277500000,52278147,-1.69,16.59,4.09,4.09,64141088380,4.11,4.11,64141088380 +HJ중공업,097230,25,28950,2,1700,6.24,2998290,15633146,83274281,2998290,6.24,19.18,3.60,3.60,84106623775,3.49,3.49,84106623775 +1Q 샤오미밸류체인액티브,0094X0,26,10215,2,105,1.04,31085,265823,900000,31085,1.04,11.69,3.45,3.45,317451503,3.45,3.45,317451503 +일승,333430,27,8010,5,-20,-0.25,1047403,26298882,30726747,1047403,-0.25,3.98,3.41,3.41,8440419735,3.43,3.43,8440419735 +TIGER TSMC파운드리밸류체인,453950,28,17150,5,-45,-0.26,36974,10613,1100000,36974,-0.26,348.38,3.36,3.36,635337395,3.37,3.37,635337395 +SOL 미국S&P500미국채혼합50,0080X0,29,10440,2,15,0.14,52301,126584,1600000,52301,0.14,41.32,3.27,3.27,546201153,3.27,3.27,546201153 +윈팩,097800,30,554,2,86,18.38,3803625,303294,116450229,3803625,18.38,1254.10,3.27,3.27,2170194611,3.36,3.36,2170194611 diff --git a/top30/20250910/top30-avtr-20250910-092000.csv b/top30/20250910/top30-avtr-20250910-092000.csv new file mode 100644 index 000000000000..378dd07135fb --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3985,2,760,23.57,3844610,41237,11953825,3844610,23.57,9323.21,32.16,32.16,14879403116,31.24,31.24,14879403116 +코닉오토메이션,391710,2,3175,2,465,17.16,11402524,3326948,42065086,11402524,17.16,342.73,27.11,27.11,35110723234,26.29,26.29,35110723234 +삼영엠텍,054540,3,14610,2,2350,19.17,3495281,1439228,13000000,3495281,19.17,242.86,26.89,26.89,48738511025,25.66,25.66,48738511025 +코아스,071950,4,8740,2,870,11.05,844734,1345857,3290720,844734,11.05,62.77,25.67,25.67,7649099850,26.60,26.60,7649099850 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18995,5,-215,-1.12,214189,114678,1000000,214189,-1.12,186.77,21.42,21.42,4080602620,21.48,21.48,4080602620 +동방선기,099410,6,6080,2,330,5.74,2235226,17891926,14000000,2235226,5.74,12.49,15.97,15.97,13429197905,15.78,15.78,13429197905 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,7,34050,2,95,0.28,145108,127363,1000000,145108,0.28,113.93,14.51,14.51,4926446755,14.47,14.47,4926446755 +케이엔알시스템,199430,8,14480,2,660,4.78,1506781,3202587,10877713,1506781,4.78,47.05,13.85,13.85,22300616725,14.16,14.16,22300616725 +클로봇,466100,9,25650,5,-150,-0.58,3397785,23495208,24764639,3397785,-0.58,14.46,13.72,13.72,87011611800,13.70,13.70,87011611800 +프로티나,468530,10,27550,2,2050,8.04,1351918,1550078,10871991,1351918,8.04,87.22,12.43,12.43,37298337675,12.45,12.45,37298337675 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6885,5,-180,-2.55,372287,441468,3000000,372287,-2.55,84.33,12.41,12.41,2582463815,12.50,12.50,2582463815 +하이스틸,071090,12,4955,2,500,11.22,2502468,2595009,20191471,2502468,11.22,96.43,12.39,12.39,12250293186,12.24,12.24,12250293186 +에스피시스템스,317830,13,9990,2,110,1.11,1157350,3385085,10773818,1157350,1.11,34.19,10.74,10.74,11823075780,10.98,10.98,11823075780 +셀루메드,049180,14,898,2,96,11.97,5817433,5013668,54957063,5817433,11.97,116.03,10.59,10.59,5397652641,10.94,10.94,5397652641 +샌즈랩,411080,15,9780,2,1070,12.28,1420679,331536,15267638,1420679,12.28,428.51,9.31,9.31,14059435985,9.42,9.42,14059435985 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10515,2,95,0.91,88855,300509,1000000,88855,0.91,29.57,8.89,8.89,934910399,8.89,8.89,934910399 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,17,10965,2,665,6.46,262873,1605244,3000000,262873,6.46,16.38,8.76,8.76,2880008084,8.76,8.76,2880008084 +KD,044180,18,877,5,-39,-4.26,2272950,43698136,26717799,2272950,-4.26,5.20,8.51,8.51,1981567432,8.46,8.46,1981567432 +KODEX 코스닥150선물인버스,251340,19,3317,5,-23,-0.69,6142837,18304026,74500000,6142837,-0.69,33.56,8.25,8.25,20375105944,8.25,8.25,20375105944 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10340,2,30,0.29,73965,85638,900000,73965,0.29,86.37,8.22,8.22,765100336,8.22,8.22,765100336 +1Q 샤오미밸류체인액티브,0094X0,21,10200,2,90,0.89,67128,265823,900000,67128,0.89,25.25,7.46,7.46,685443822,7.47,7.47,685443822 +SGA,049470,22,3630,2,450,14.15,4060690,4594033,58862249,4060690,14.15,88.39,6.90,6.90,14501243805,6.79,6.79,14501243805 +HJ중공업,097230,23,29350,2,2100,7.71,5724027,15633146,83274281,5724027,7.71,36.61,6.87,6.87,164458026650,6.73,6.73,164458026650 +더블유에스아이,299170,24,1714,2,58,3.50,2524091,778106,37581430,2524091,3.50,324.39,6.72,6.72,4446277518,6.90,6.90,4446277518 +KODEX 증권,102970,25,14270,2,235,1.67,1810834,7542967,27300000,1810834,1.67,24.01,6.63,6.63,25682998833,6.59,6.59,25682998833 +KODEX 200선물인버스2X,252670,26,1215,5,-29,-2.33,83910462,315195200,1277500000,83910462,-2.33,26.62,6.57,6.57,102675480204,6.61,6.61,102675480204 +디에이피,066900,27,3060,2,550,21.91,1459913,1088789,22744503,1459913,21.91,134.09,6.42,6.42,4522263281,6.50,6.50,4522263281 +티엘비,356860,28,36250,2,3050,9.19,593745,1427908,9832630,593745,9.19,41.58,6.04,6.04,20874737300,5.86,5.86,20874737300 +한싹,430690,29,5470,2,280,5.39,638267,104571,10895327,638267,5.39,610.37,5.86,5.86,3536927040,5.93,5.93,3536927040 +SOL 미국S&P500미국채혼합50,0080X0,30,10445,2,20,0.19,93569,126584,1600000,93569,0.19,73.92,5.85,5.85,977134388,5.85,5.85,977134388 diff --git a/top30/20250910/top30-avtr-20250910-093001.csv b/top30/20250910/top30-avtr-20250910-093001.csv new file mode 100644 index 000000000000..319be6e93e7b --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3840,2,615,19.07,4513836,41237,11953825,4513836,19.07,9999.99,37.76,37.76,17486329200,38.09,38.09,17486329200 +코닉오토메이션,391710,2,3225,2,515,19.00,15422781,3326948,42065086,15422781,19.00,463.57,36.66,36.66,48026962060,35.40,35.40,48026962060 +삼영엠텍,054540,3,14760,2,2500,20.39,4474388,1439228,13000000,4474388,20.39,310.89,34.42,34.42,63022485435,32.84,32.84,63022485435 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,18910,5,-300,-1.56,281654,114678,1000000,281654,-1.56,245.60,28.17,28.17,5360513745,28.35,28.35,5360513745 +코아스,071950,5,8780,2,910,11.56,914237,1345857,3290720,914237,11.56,67.93,27.78,27.78,8260053820,28.59,28.59,8260053820 +동방선기,099410,6,6200,2,450,7.83,2751261,17891926,14000000,2751261,7.83,15.38,19.65,19.65,16591631005,19.11,19.11,16591631005 +클로봇,466100,7,25000,5,-800,-3.10,4115332,23495208,24764639,4115332,-3.10,17.52,16.62,16.62,105021221025,16.96,16.96,105021221025 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,34445,2,490,1.44,160260,127363,1000000,160260,1.44,125.83,16.03,16.03,5446573705,15.81,15.81,5446573705 +하이스틸,071090,9,4805,2,350,7.86,3137171,2595009,20191471,3137171,7.86,120.89,15.54,15.54,15328233553,15.80,15.80,15328233553 +케이엔알시스템,199430,10,14420,2,600,4.34,1613899,3202587,10877713,1613899,4.34,50.39,14.84,14.84,23841141095,15.20,15.20,23841141095 +프로티나,468530,11,27800,2,2300,9.02,1575975,1550078,10871991,1575975,9.02,101.67,14.50,14.50,43521147825,14.40,14.40,43521147825 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6870,5,-195,-2.76,411426,441468,3000000,411426,-2.76,93.19,13.71,13.71,2851614657,13.84,13.84,2851614657 +셀루메드,049180,13,900,2,98,12.22,6661193,5013668,54957063,6661193,12.22,132.86,12.12,12.12,6161408674,12.46,12.46,6161408674 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,10967,2,667,6.48,351533,1605244,3000000,351533,6.48,21.90,11.72,11.72,3852377291,11.71,11.71,3852377291 +에스피시스템스,317830,15,10040,2,160,1.62,1226521,3385085,10773818,1226521,1.62,36.23,11.38,11.38,12514193250,11.57,11.57,12514193250 +HJ중공업,097230,16,31150,2,3900,14.31,8874843,15633146,83274281,8874843,14.31,56.77,10.66,10.66,259960930850,10.02,10.02,259960930850 +샌즈랩,411080,17,9470,2,760,8.73,1613661,331536,15267638,1613661,8.73,486.72,10.57,10.57,15905107440,11.00,11.00,15905107440 +티엘비,356860,18,37050,2,3850,11.60,1037838,1427908,9832630,1037838,11.60,72.68,10.56,10.56,37349635950,10.25,10.25,37349635950 +KD,044180,19,856,5,-60,-6.55,2786102,43698136,26717799,2786102,-6.55,6.38,10.43,10.43,2426362223,10.61,10.61,2426362223 +미투온,201490,20,6480,2,130,2.05,3036142,21334596,30390092,3036142,2.05,14.23,9.99,9.99,19701075205,10.00,10.00,19701075205 +KODEX 코스닥150선물인버스,251340,21,3315,5,-25,-0.75,7115099,18304026,74500000,7115099,-0.75,38.87,9.55,9.55,23597727687,9.55,9.55,23597727687 +다날,064260,22,8990,2,490,5.76,6572911,6912765,68949040,6572911,5.76,95.08,9.53,9.53,58632488295,9.46,9.46,58632488295 +윈팩,097800,23,591,2,123,26.28,10639211,303294,116450229,10639211,26.28,3507.89,9.14,9.14,6148019486,8.93,8.93,6148019486 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10505,2,85,0.82,90597,300509,1000000,90597,0.82,30.15,9.06,9.06,953220534,9.07,9.07,953220534 +KODEX 증권,102970,25,14315,2,280,2.00,2332716,7542967,27300000,2332716,2.00,30.93,8.54,8.54,33150534722,8.48,8.48,33150534722 +SGA,049470,26,3655,2,475,14.94,4878837,4594033,58862249,4878837,14.94,106.20,8.29,8.29,17458749638,8.12,8.12,17458749638 +KODEX 200선물인버스2X,252670,27,1213,5,-31,-2.49,105779377,315195200,1277500000,105779377,-2.49,33.56,8.28,8.28,129208077767,8.34,8.34,129208077767 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10335,2,25,0.24,73967,85638,900000,73967,0.24,86.37,8.22,8.22,765121006,8.23,8.23,765121006 +휴림로봇,090710,29,2855,2,175,6.53,9675357,2836297,119457197,9675357,6.53,341.13,8.10,8.10,27560728299,8.08,8.08,27560728299 +1Q 샤오미밸류체인액티브,0094X0,30,10220,2,110,1.09,69425,265823,900000,69425,1.09,26.12,7.71,7.71,708905822,7.71,7.71,708905822 diff --git a/top30/20250910/top30-avtr-20250910-094001.csv b/top30/20250910/top30-avtr-20250910-094001.csv new file mode 100644 index 000000000000..4b75c770a187 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,15120,2,2860,23.33,5649057,1439228,13000000,5649057,23.33,392.51,43.45,43.45,80626978385,41.02,41.02,80626978385 +코닉오토메이션,391710,2,3120,2,410,15.13,17492793,3326948,42065086,17492793,15.13,525.79,41.59,41.59,54557234137,41.57,41.57,54557234137 +싸이버원,356890,3,3830,2,605,18.76,4954705,41237,11953825,4954705,18.76,9999.99,41.45,41.45,19172526444,41.88,41.88,19172526444 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,19045,5,-165,-0.86,342556,114678,1000000,342556,-0.86,298.71,34.26,34.26,6520595100,34.24,34.24,6520595100 +코아스,071950,5,8730,2,860,10.93,991638,1345857,3290720,991638,10.93,73.68,30.13,30.13,8939198520,31.12,31.12,8939198520 +동방선기,099410,6,6130,2,380,6.61,3191711,17891926,14000000,3191711,6.61,17.84,22.80,22.80,19304412565,22.49,22.49,19304412565 +클로봇,466100,7,25450,5,-350,-1.36,4530023,23495208,24764639,4530023,-1.36,19.28,18.29,18.29,115480935850,18.32,18.32,115480935850 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,34575,2,620,1.83,172246,127363,1000000,172246,1.83,135.24,17.22,17.22,5860587300,16.95,16.95,5860587300 +하이스틸,071090,9,4775,2,320,7.18,3391562,2595009,20191471,3391562,7.18,130.70,16.80,16.80,16543996322,17.16,17.16,16543996322 +프로티나,468530,10,27500,2,2000,7.84,1771295,1550078,10871991,1771295,7.84,114.27,16.29,16.29,48949299350,16.37,16.37,48949299350 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6835,5,-230,-3.26,474495,441468,3000000,474495,-3.26,107.48,15.82,15.82,3282149957,16.01,16.01,3282149957 +케이엔알시스템,199430,12,14650,2,830,6.01,1709344,3202587,10877713,1709344,6.01,53.37,15.71,15.71,25228528900,15.83,15.83,25228528900 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,10965,2,665,6.46,441236,1605244,3000000,441236,6.46,27.49,14.71,14.71,4836205615,14.70,14.70,4836205615 +셀루메드,049180,14,871,2,69,8.60,7320685,5013668,54957063,7320685,8.60,146.01,13.32,13.32,6744102228,14.09,14.09,6744102228 +티엘비,356860,15,36400,2,3200,9.64,1298959,1427908,9832630,1298959,9.64,90.97,13.21,13.21,47035080075,13.14,13.14,47035080075 +HJ중공업,097230,16,30700,2,3450,12.66,10622642,15633146,83274281,10622642,12.66,67.95,12.76,12.76,313681324000,12.27,12.27,313681324000 +에스피시스템스,317830,17,10060,2,180,1.82,1283236,3385085,10773818,1283236,1.82,37.91,11.91,11.91,13082750750,12.07,12.07,13082750750 +다날,064260,18,9070,2,570,6.71,8084890,6912765,68949040,8084890,6.71,116.96,11.73,11.73,72333933135,11.57,11.57,72333933135 +윈팩,097800,19,608,1,140,29.91,13527597,303294,116450229,13527597,29.91,4460.23,11.62,11.62,7895086085,11.15,11.15,7895086085 +KODEX 코스닥150선물인버스,251340,20,3310,5,-30,-0.90,8525102,18304026,74500000,8525102,-0.90,46.58,11.44,11.44,28262237203,11.46,11.46,28262237203 +KD,044180,21,858,5,-58,-6.33,2994123,43698136,26717799,2994123,-6.33,6.85,11.21,11.21,2605572568,11.37,11.37,2605572568 +샌즈랩,411080,22,9420,2,710,8.15,1709058,331536,15267638,1709058,8.15,515.50,11.19,11.19,16811197110,11.69,11.69,16811197110 +미투온,201490,23,6490,2,140,2.20,3387183,21334596,30390092,3387183,2.20,15.88,11.15,11.15,21985752015,11.15,11.15,21985752015 +KODEX 200선물인버스2X,252670,24,1206,5,-38,-3.05,138566519,315195200,1277500000,138566519,-3.05,43.96,10.85,10.85,168732779317,10.95,10.95,168732779317 +휴림로봇,090710,25,2945,2,265,9.89,12304536,2836297,119457197,12304536,9.89,433.82,10.30,10.30,35223152099,10.01,10.01,35223152099 +SGA,049470,26,3720,2,540,16.98,5915648,4594033,58862249,5915648,16.98,128.77,10.05,10.05,21287429087,9.72,9.72,21287429087 +KODEX 증권,102970,27,14380,2,345,2.46,2742478,7542967,27300000,2742478,2.46,36.36,10.05,10.05,39034966297,9.94,9.94,39034966297 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10400,2,125,1.22,98650,84463,1000000,98650,1.22,116.80,9.86,9.86,1023137680,9.84,9.84,1023137680 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10510,2,90,0.86,93116,300509,1000000,93116,0.86,30.99,9.31,9.31,979683659,9.32,9.32,979683659 +KODEX 레버리지,122630,30,26800,2,860,3.32,7785125,17137772,90800000,7785125,3.32,45.43,8.57,8.57,206725964976,8.50,8.50,206725964976 diff --git a/top30/20250910/top30-avtr-20250910-095001.csv b/top30/20250910/top30-avtr-20250910-095001.csv new file mode 100644 index 000000000000..1d009fd9a015 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,14850,2,2590,21.13,6473393,1439228,13000000,6473393,21.13,449.78,49.80,49.80,93078336405,48.21,48.21,93078336405 +싸이버원,356890,2,3915,2,690,21.40,5282982,41237,11953825,5282982,21.40,9999.99,44.19,44.19,20443291930,43.68,43.68,20443291930 +코닉오토메이션,391710,3,3130,2,420,15.50,18145450,3326948,42065086,18145450,15.50,545.41,43.14,43.14,56602677991,42.99,42.99,56602677991 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,18950,5,-260,-1.35,361542,114678,1000000,361542,-1.35,315.27,36.15,36.15,6880631945,36.31,36.31,6880631945 +코아스,071950,5,8420,2,550,6.99,1083428,1345857,3290720,1083428,6.99,80.50,32.92,32.92,9720493670,35.08,35.08,9720493670 +동방선기,099410,6,6090,2,340,5.91,3412578,17891926,14000000,3412578,5.91,19.07,24.38,24.38,20655107755,24.23,24.23,20655107755 +클로봇,466100,7,25700,5,-100,-0.39,4851920,23495208,24764639,4851920,-0.39,20.65,19.59,19.59,123672815075,19.43,19.43,123672815075 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,34245,2,290,0.85,195782,127363,1000000,195782,0.85,153.72,19.58,19.58,6664715780,19.46,19.46,6664715780 +프로티나,468530,9,27800,2,2300,9.02,2058068,1550078,10871991,2058068,9.02,132.77,18.93,18.93,56927552925,18.84,18.84,56927552925 +RISE 코리아밸류업위클리고정커버드콜,0094M0,10,10380,2,105,1.02,186165,84463,1000000,186165,1.02,220.41,18.62,18.62,1932363779,18.62,18.62,1932363779 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10955,2,655,6.36,515883,1605244,3000000,515883,6.36,32.14,17.20,17.20,5654665695,17.21,17.21,5654665695 +하이스틸,071090,12,4795,2,340,7.63,3459984,2595009,20191471,3459984,7.63,133.33,17.14,17.14,16870795172,17.43,17.43,16870795172 +케이엔알시스템,199430,13,14450,2,630,4.56,1753371,3202587,10877713,1753371,4.56,54.75,16.12,16.12,25867271500,16.46,16.46,25867271500 +휴림로봇,090710,14,3025,2,345,12.87,19180725,2836297,119457197,19180725,12.87,676.26,16.06,16.06,55866357007,15.46,15.46,55866357007 +윈팩,097800,15,587,2,119,25.43,18679588,303294,116450229,18679588,25.43,6158.90,16.04,16.04,10959621228,16.03,16.03,10959621228 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6855,5,-210,-2.97,477931,441468,3000000,477931,-2.97,108.26,15.93,15.93,3305725712,16.07,16.07,3305725712 +티엘비,356860,17,38050,2,4850,14.61,1474606,1427908,9832630,1474606,14.61,103.27,15.00,15.00,53588525700,14.32,14.32,53588525700 +HJ중공업,097230,18,30800,2,3550,13.03,12135826,15633146,83274281,12135826,13.03,77.63,14.57,14.57,360569443500,14.06,14.06,360569443500 +셀루메드,049180,19,856,2,54,6.73,7886761,5013668,54957063,7886761,6.73,157.31,14.35,14.35,7230520419,15.37,15.37,7230520419 +SGA,049470,20,3795,2,615,19.34,8055171,4594033,58862249,8055171,19.34,175.34,13.68,13.68,29514697744,13.21,13.21,29514697744 +다날,064260,21,8980,2,480,5.65,8957666,6912765,68949040,8957666,5.65,129.58,12.99,12.99,80182955745,12.95,12.95,80182955745 +에스피시스템스,317830,22,9980,2,100,1.01,1347915,3385085,10773818,1347915,1.01,39.82,12.51,12.51,13730180220,12.77,12.77,13730180220 +미투온,201490,23,6400,2,50,0.79,3792967,21334596,30390092,3792967,0.79,17.78,12.48,12.48,24597369815,12.65,12.65,24597369815 +KODEX 코스닥150선물인버스,251340,24,3310,5,-30,-0.90,9021792,18304026,74500000,9021792,-0.90,49.29,12.11,12.11,29906207345,12.13,12.13,29906207345 +KODEX 200선물인버스2X,252670,25,1209,5,-35,-2.81,153769274,315195200,1277500000,153769274,-2.81,48.79,12.04,12.04,187123385363,12.12,12.12,187123385363 +KD,044180,26,865,5,-51,-5.57,3158797,43698136,26717799,3158797,-5.57,7.23,11.82,11.82,2747319413,11.89,11.89,2747319413 +샌즈랩,411080,27,9560,2,850,9.76,1764601,331536,15267638,1764601,9.76,532.25,11.56,11.56,17336626825,11.88,11.88,17336626825 +KODEX 증권,102970,28,14375,2,340,2.42,3000683,7542967,27300000,3000683,2.42,39.78,10.99,10.99,42739787032,10.89,10.89,42739787032 +KIWOOM 한국고배당&미국AI테크,0097L0,29,10375,2,120,1.17,116274,409686,1100000,116274,1.17,28.38,10.57,10.57,1202869303,10.54,10.54,1202869303 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10500,2,80,0.77,104721,300509,1000000,104721,0.77,34.85,10.47,10.47,1101555059,10.49,10.49,1101555059 diff --git a/top30/20250910/top30-avtr-20250910-100001.csv b/top30/20250910/top30-avtr-20250910-100001.csv new file mode 100644 index 000000000000..b462cbd0a61d --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼영엠텍,054540,1,14960,2,2700,22.02,6840435,1439228,13000000,6840435,22.02,475.29,52.62,52.62,98578973085,50.69,50.69,98578973085 +싸이버원,356890,2,3960,2,735,22.79,6054837,41237,11953825,6054837,22.79,9999.99,50.65,50.65,23486926088,49.62,49.62,23486926088 +코닉오토메이션,391710,3,3070,2,360,13.28,19032066,3326948,42065086,19032066,13.28,572.06,45.24,45.24,59347293570,45.96,45.96,59347293570 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +코아스,071950,5,8250,2,380,4.83,1144782,1345857,3290720,1144782,4.83,85.06,34.79,34.79,10236460490,37.71,37.71,10236460490 +동방선기,099410,6,6040,2,290,5.04,3614396,17891926,14000000,3614396,5.04,20.20,25.82,25.82,21876729405,25.87,25.87,21876729405 +클로봇,466100,7,25900,2,100,0.39,5813136,23495208,24764639,5813136,0.39,24.74,23.47,23.47,148466275125,23.15,23.15,148466275125 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10955,2,655,6.36,638067,1605244,3000000,638067,6.36,39.75,21.27,21.27,6993246297,21.28,21.28,6993246297 +프로티나,468530,9,27850,2,2350,9.22,2206797,1550078,10871991,2206797,9.22,142.37,20.30,20.30,61095037425,20.18,20.18,61095037425 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,34265,2,310,0.91,198118,127363,1000000,198118,0.91,155.55,19.81,19.81,6744735460,19.68,19.68,6744735460 +RISE 코리아밸류업위클리고정커버드콜,0094M0,11,10385,2,110,1.07,192165,84463,1000000,192165,1.07,227.51,19.22,19.22,1994715781,19.21,19.21,1994715781 +휴림로봇,090710,12,3020,2,340,12.69,22760564,2836297,119457197,22760564,12.69,802.47,19.05,19.05,66598922265,18.46,18.46,66598922265 +티엘비,356860,13,37850,2,4650,14.01,1830355,1427908,9832630,1830355,14.01,128.18,18.62,18.62,67108820650,18.03,18.03,67108820650 +하이스틸,071090,14,4775,2,320,7.18,3527703,2595009,20191471,3527703,7.18,135.94,17.47,17.47,17194615053,17.83,17.83,17194615053 +윈팩,097800,15,588,2,120,25.64,20023931,303294,116450229,20023931,25.64,6602.15,17.20,17.20,11752069448,17.16,17.16,11752069448 +케이엔알시스템,199430,16,14420,2,600,4.34,1808019,3202587,10877713,1808019,4.34,56.45,16.62,16.62,26659128255,17.00,17.00,26659128255 +HJ중공업,097230,17,31400,2,4150,15.23,13724973,15633146,83274281,13724973,15.23,87.79,16.48,16.48,410380489175,15.69,15.69,410380489175 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,6845,5,-220,-3.11,479058,441468,3000000,479058,-3.11,108.51,15.97,15.97,3313441807,16.14,16.14,3313441807 +셀루메드,049180,19,844,2,42,5.24,8164234,5013668,54957063,8164234,5.24,162.84,14.86,14.86,7466264178,16.10,16.10,7466264178 +SGA,049470,20,3830,2,650,20.44,8711983,4594033,58862249,8711983,20.44,189.64,14.80,14.80,32023055338,14.20,14.20,32023055338 +다날,064260,21,9030,2,530,6.24,9404638,6912765,68949040,9404638,6.24,136.05,13.64,13.64,84205951830,13.52,13.52,84205951830 +미투온,201490,22,6440,2,90,1.42,3932985,21334596,30390092,3932985,1.42,18.43,12.94,12.94,25494406850,13.03,13.03,25494406850 +에스피시스템스,317830,23,10060,2,180,1.82,1394080,3385085,10773818,1394080,1.82,41.18,12.94,12.94,14193199465,13.10,13.10,14193199465 +KODEX 200선물인버스2X,252670,24,1207,5,-37,-2.97,164880532,315195200,1277500000,164880532,-2.97,52.31,12.91,12.91,200536417803,13.01,13.01,200536417803 +KD,044180,25,868,5,-48,-5.24,3318707,43698136,26717799,3318707,-5.24,7.59,12.42,12.42,2885947811,12.44,12.44,2885947811 +KODEX 코스닥150선물인버스,251340,26,3310,5,-30,-0.90,9186791,18304026,74500000,9186791,-0.90,50.19,12.33,12.33,30452595809,12.35,12.35,30452595809 +KODEX 증권,102970,27,14420,2,385,2.74,3256413,7542967,27300000,3256413,2.74,43.17,11.93,11.93,46420386509,11.79,11.79,46420386509 +샌즈랩,411080,28,9510,2,800,9.18,1807565,331536,15267638,1807565,9.18,545.21,11.84,11.84,17744677720,12.22,12.22,17744677720 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10495,2,75,0.72,110821,300509,1000000,110821,0.72,36.88,11.08,11.08,1165599556,11.11,11.11,1165599556 +KIWOOM 한국고배당&미국AI테크,0097L0,30,10395,2,140,1.37,118983,409686,1100000,118983,1.37,29.04,10.82,10.82,1230993463,10.77,10.77,1230993463 diff --git a/top30/20250910/top30-avtr-20250910-101001.csv b/top30/20250910/top30-avtr-20250910-101001.csv new file mode 100644 index 000000000000..a022199761dc --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3950,2,725,22.48,6516343,41237,11953825,6516343,22.48,9999.99,54.51,54.51,25306630597,53.60,53.60,25306630597 +삼영엠텍,054540,2,14850,2,2590,21.13,7050991,1439228,13000000,7050991,21.13,489.91,54.24,54.24,101724504295,52.69,52.69,101724504295 +코닉오토메이션,391710,3,3045,2,335,12.36,19743075,3326948,42065086,19743075,12.36,593.43,46.93,46.93,61516055396,48.03,48.03,61516055396 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +코아스,071950,5,8240,2,370,4.70,1202400,1345857,3290720,1202400,4.70,89.34,36.54,36.54,10712956140,39.51,39.51,10712956140 +동방선기,099410,6,6110,2,360,6.26,3728405,17891926,14000000,3728405,6.26,20.84,26.63,26.63,22572561575,26.39,26.39,22572561575 +클로봇,466100,7,25600,5,-200,-0.78,6240270,23495208,24764639,6240270,-0.78,26.56,25.20,25.20,159474886575,25.15,25.15,159474886575 +휴림로봇,090710,8,3060,2,380,14.18,28363080,2836297,119457197,28363080,14.18,1000.00,23.74,23.74,83868087017,22.94,22.94,83868087017 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10955,2,655,6.36,694123,1605244,3000000,694123,6.36,43.24,23.14,23.14,7607157494,23.15,23.15,7607157494 +프로티나,468530,10,27800,2,2300,9.02,2301338,1550078,10871991,2301338,9.02,148.47,21.17,21.17,63728717800,21.09,21.09,63728717800 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,34265,2,310,0.91,198118,127363,1000000,198118,0.91,155.55,19.81,19.81,6744735460,19.68,19.68,6744735460 +티엘비,356860,12,38000,2,4800,14.46,1942483,1427908,9832630,1942483,14.46,136.04,19.76,19.76,71322984900,19.09,19.09,71322984900 +RISE 코리아밸류업위클리고정커버드콜,0094M0,13,10420,2,145,1.41,193289,84463,1000000,193289,1.41,228.84,19.33,19.33,2006420822,19.26,19.26,2006420822 +HJ중공업,097230,14,32250,2,5000,18.35,15612390,15633146,83274281,15612390,18.35,99.87,18.75,18.75,470803033325,17.53,17.53,470803033325 +케이엔알시스템,199430,15,14070,2,250,1.81,2005078,3202587,10877713,2005078,1.81,62.61,18.43,18.43,29445938135,19.24,19.24,29445938135 +윈팩,097800,16,581,2,113,24.15,21309906,303294,116450229,21309906,24.15,7026.16,18.30,18.30,12496277380,18.47,18.47,12496277380 +하이스틸,071090,17,4720,2,265,5.95,3673568,2595009,20191471,3673568,5.95,141.56,18.19,18.19,17884765775,18.77,18.77,17884765775 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,6815,5,-250,-3.54,482916,441468,3000000,482916,-3.54,109.39,16.10,16.10,3339807497,16.34,16.34,3339807497 +SGA,049470,19,3775,2,595,18.71,9439252,4594033,58862249,9439252,18.71,205.47,16.04,16.04,34812304619,15.67,15.67,34812304619 +셀루메드,049180,20,851,2,49,6.11,8387054,5013668,54957063,8387054,6.11,167.28,15.26,15.26,7655340509,16.37,16.37,7655340509 +다날,064260,21,8910,2,410,4.82,10054317,6912765,68949040,10054317,4.82,145.45,14.58,14.58,90021705150,14.65,14.65,90021705150 +KODEX 200선물인버스2X,252670,22,1202,5,-42,-3.38,177941016,315195200,1277500000,177941016,-3.38,56.45,13.93,13.93,216265134997,14.08,14.08,216265134997 +일승,333430,23,8200,2,170,2.12,4228192,26298882,30726747,4228192,2.12,16.08,13.76,13.76,34552491265,13.71,13.71,34552491265 +KODEX 코스닥150선물인버스,251340,24,3305,5,-35,-1.05,10177224,18304026,74500000,10177224,-1.05,55.60,13.66,13.66,33732939000,13.70,13.70,33732939000 +미투온,201490,25,6380,2,30,0.47,4068281,21334596,30390092,4068281,0.47,19.07,13.39,13.39,26361213860,13.60,13.60,26361213860 +에스피시스템스,317830,26,9920,2,40,0.40,1426767,3385085,10773818,1426767,0.40,42.15,13.24,13.24,14518500425,13.58,13.58,14518500425 +KD,044180,27,865,5,-51,-5.57,3458541,43698136,26717799,3458541,-5.57,7.91,12.94,12.94,3006620271,13.01,13.01,3006620271 +SOL 의료기기소부장Fn,464610,28,12155,5,-85,-0.69,192692,532470,1500000,192692,-0.69,36.19,12.85,12.85,2340425145,12.84,12.84,2340425145 +KODEX 증권,102970,29,14470,2,435,3.10,3387284,7542967,27300000,3387284,3.10,44.91,12.41,12.41,48308743977,12.23,12.23,48308743977 +샌즈랩,411080,30,9390,2,680,7.81,1867569,331536,15267638,1867569,7.81,563.31,12.23,12.23,18310620180,12.77,12.77,18310620180 diff --git a/top30/20250910/top30-avtr-20250910-102001.csv b/top30/20250910/top30-avtr-20250910-102001.csv new file mode 100644 index 000000000000..750fd857eb81 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3990,2,765,23.72,6930898,41237,11953825,6930898,23.72,9999.99,57.98,57.98,26950395219,56.50,56.50,26950395219 +삼영엠텍,054540,2,14795,2,2535,20.68,7338178,1439228,13000000,7338178,20.68,509.87,56.45,56.45,106008173715,55.12,55.12,106008173715 +코닉오토메이션,391710,3,3050,2,340,12.55,19987119,3326948,42065086,19987119,12.55,600.76,47.51,47.51,62258300108,48.53,48.53,62258300108 +코아스,071950,4,8280,2,410,5.21,1221663,1345857,3290720,1221663,5.21,90.77,37.12,37.12,10873139020,39.91,39.91,10873139020 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +클로봇,466100,6,26300,2,500,1.94,7887258,23495208,24764639,7887258,1.94,33.57,31.85,31.85,202820978325,31.14,31.14,202820978325 +동방선기,099410,7,6020,2,270,4.70,3895737,17891926,14000000,3895737,4.70,21.77,27.83,27.83,23590302950,27.99,27.99,23590302950 +휴림로봇,090710,8,3042,2,362,13.51,31896110,2836297,119457197,31896110,13.51,1124.57,26.70,26.70,94695631486,26.06,26.06,94695631486 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10950,2,650,6.31,724188,1605244,3000000,724188,6.31,45.11,24.14,24.14,7936423913,24.16,24.16,7936423913 +프로티나,468530,10,28250,2,2750,10.78,2483116,1550078,10871991,2483116,10.78,160.19,22.84,22.84,68828909550,22.41,22.41,68828909550 +티엘비,356860,11,37800,2,4600,13.86,2048284,1427908,9832630,2048284,13.86,143.45,20.83,20.83,75343014650,20.27,20.27,75343014650 +HJ중공업,097230,12,31750,2,4500,16.51,17141624,15633146,83274281,17141624,16.51,109.65,20.58,20.58,519745493175,19.66,19.66,519745493175 +RISE 코리아밸류업위클리고정커버드콜,0094M0,13,10435,2,160,1.56,198828,84463,1000000,198828,1.56,235.40,19.88,19.88,2064167477,19.78,19.78,2064167477 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,34265,2,310,0.91,198118,127363,1000000,198118,0.91,155.55,19.81,19.81,6744735460,19.68,19.68,6744735460 +윈팩,097800,15,569,2,101,21.58,22309260,303294,116450229,22309260,21.58,7355.65,19.16,19.16,13070178756,19.73,19.73,13070178756 +케이엔알시스템,199430,16,14210,2,390,2.82,2073457,3202587,10877713,2073457,2.82,64.74,19.06,19.06,30417583470,19.68,19.68,30417583470 +하이스틸,071090,17,4730,2,275,6.17,3724714,2595009,20191471,3724714,6.17,143.53,18.45,18.45,18126039050,18.98,18.98,18126039050 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,6820,5,-245,-3.47,523086,441468,3000000,523086,-3.47,118.49,17.44,17.44,3613672187,17.66,17.66,3613672187 +SGA,049470,19,3915,2,735,23.11,10093410,4594033,58862249,10093410,23.11,219.71,17.15,17.15,37348099820,16.21,16.21,37348099820 +셀루메드,049180,20,828,2,26,3.24,8739913,5013668,54957063,8739913,3.24,174.32,15.90,15.90,7952077527,17.48,17.48,7952077527 +일승,333430,21,8120,2,90,1.12,4744623,26298882,30726747,4744623,1.12,18.04,15.44,15.44,38786091310,15.55,15.55,38786091310 +다날,064260,22,8950,2,450,5.29,10485148,6912765,68949040,10485148,5.29,151.68,15.21,15.21,93864074700,15.21,15.21,93864074700 +텔콘RF제약,200230,23,1690,2,183,12.14,3440916,1168205,22847543,3440916,12.14,294.55,15.06,15.06,5590811110,14.48,14.48,5590811110 +KODEX 200선물인버스2X,252670,24,1204,5,-40,-3.22,189118815,315195200,1277500000,189118815,-3.22,60.00,14.80,14.80,229705637810,14.93,14.93,229705637810 +SOL 의료기기소부장Fn,464610,25,12155,5,-85,-0.69,221090,532470,1500000,221090,-0.69,41.52,14.74,14.74,2685359890,14.73,14.73,2685359890 +KD,044180,26,855,5,-61,-6.66,3731095,43698136,26717799,3731095,-6.66,8.54,13.96,13.96,3239990580,14.18,14.18,3239990580 +KODEX 코스닥150선물인버스,251340,27,3310,5,-30,-0.90,10319052,18304026,74500000,10319052,-0.90,56.38,13.85,13.85,34202398947,13.87,13.87,34202398947 +미투온,201490,28,6400,2,50,0.79,4171482,21334596,30390092,4171482,0.79,19.55,13.73,13.73,27020971230,13.89,13.89,27020971230 +에스피시스템스,317830,29,10000,2,120,1.21,1458432,3385085,10773818,1458432,1.21,43.08,13.54,13.54,14834380405,13.77,13.77,14834380405 +KODEX 증권,102970,30,14455,2,420,2.99,3653367,7542967,27300000,3653367,2.99,48.43,13.38,13.38,52158196731,13.22,13.22,52158196731 diff --git a/top30/20250910/top30-avtr-20250910-103001.csv b/top30/20250910/top30-avtr-20250910-103001.csv new file mode 100644 index 000000000000..feb96483ac05 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4100,2,875,27.13,7853615,41237,11953825,7853615,27.13,9999.99,65.70,65.70,30685038440,62.61,62.61,30685038440 +삼영엠텍,054540,2,14880,2,2620,21.37,7526525,1439228,13000000,7526525,21.37,522.96,57.90,57.90,108795091775,56.24,56.24,108795091775 +코닉오토메이션,391710,3,3070,2,360,13.28,20411420,3326948,42065086,20411420,13.28,613.52,48.52,48.52,63557909042,49.22,49.22,63557909042 +코아스,071950,4,8310,2,440,5.59,1230669,1345857,3290720,1230669,5.59,91.44,37.40,37.40,10947977155,40.04,40.04,10947977155 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +클로봇,466100,6,25900,2,100,0.39,8389328,23495208,24764639,8389328,0.39,35.71,33.88,33.88,215908489525,33.66,33.66,215908489525 +동방선기,099410,7,6050,2,300,5.22,3985930,17891926,14000000,3985930,5.22,22.28,28.47,28.47,24133232815,28.49,28.49,24133232815 +휴림로봇,090710,8,3020,2,340,12.69,33466693,2836297,119457197,33466693,12.69,1179.94,28.02,28.02,99447725484,27.57,27.57,99447725484 +프로티나,468530,9,28400,2,2900,11.37,2810869,1550078,10871991,2810869,11.37,181.34,25.85,25.85,78126144625,25.30,25.30,78126144625 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10960,2,660,6.41,752131,1605244,3000000,752131,6.41,46.85,25.07,25.07,8242509325,25.07,25.07,8242509325 +HJ중공업,097230,11,31950,2,4700,17.25,18058584,15633146,83274281,18058584,17.25,115.51,21.69,21.69,548878506275,20.63,20.63,548878506275 +티엘비,356860,12,37700,2,4500,13.55,2074417,1427908,9832630,2074417,13.55,145.28,21.10,21.10,76325495175,20.59,20.59,76325495175 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,33470,5,-485,-1.43,201633,127363,1000000,201633,-1.43,158.31,20.16,20.16,6862391740,20.50,20.50,6862391740 +RISE 코리아밸류업위클리고정커버드콜,0094M0,14,10425,2,150,1.46,199123,84463,1000000,199123,1.46,235.75,19.91,19.91,2067245737,19.83,19.83,2067245737 +윈팩,097800,15,574,2,106,22.65,23052903,303294,116450229,23052903,22.65,7600.84,19.80,19.80,13496250625,20.19,20.19,13496250625 +케이엔알시스템,199430,16,14180,2,360,2.60,2103363,3202587,10877713,2103363,2.60,65.68,19.34,19.34,30843532350,20.00,20.00,30843532350 +SOL 의료기기소부장Fn,464610,17,12150,5,-90,-0.74,289908,532470,1500000,289908,-0.74,54.45,19.33,19.33,3520838317,19.32,19.32,3520838317 +하이스틸,071090,18,4720,2,265,5.95,3763470,2595009,20191471,3763470,5.95,145.03,18.64,18.64,18308995093,19.21,19.21,18308995093 +SGA,049470,19,3915,2,735,23.11,10728837,4594033,58862249,10728837,23.11,233.54,18.23,18.23,39829691743,17.28,17.28,39829691743 +텔콘RF제약,200230,20,1682,2,175,11.61,4111783,1168205,22847543,4111783,11.61,351.97,18.00,18.00,6731071264,17.52,17.52,6731071264 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,6835,5,-230,-3.26,526735,441468,3000000,526735,-3.26,119.31,17.56,17.56,3638590612,17.74,17.74,3638590612 +셀루메드,049180,22,827,2,25,3.12,8954883,5013668,54957063,8954883,3.12,178.61,16.29,16.29,8129944964,17.89,17.89,8129944964 +일승,333430,23,8150,2,120,1.49,4908513,26298882,30726747,4908513,1.49,18.66,15.97,15.97,40114504055,16.02,16.02,40114504055 +다날,064260,24,9020,2,520,6.12,10911972,6912765,68949040,10911972,6.12,157.85,15.83,15.83,97691342185,15.71,15.71,97691342185 +KODEX 200선물인버스2X,252670,25,1205,5,-39,-3.14,192757697,315195200,1277500000,192757697,-3.14,61.16,15.09,15.09,234089028876,15.21,15.21,234089028876 +KD,044180,26,855,5,-61,-6.66,3897148,43698136,26717799,3897148,-6.66,8.92,14.59,14.59,3381810206,14.80,14.80,3381810206 +KODEX 코스닥150선물인버스,251340,27,3315,5,-25,-0.75,10751325,18304026,74500000,10751325,-0.75,58.74,14.43,14.43,35635522933,14.43,14.43,35635522933 +미투온,201490,28,6430,2,80,1.26,4275394,21334596,30390092,4275394,1.26,20.04,14.07,14.07,27685419365,14.17,14.17,27685419365 +KODEX 증권,102970,29,14485,2,450,3.21,3776442,7542967,27300000,3776442,3.21,50.07,13.83,13.83,53940392632,13.64,13.64,53940392632 +에스피시스템스,317830,30,10000,2,120,1.21,1486974,3385085,10773818,1486974,1.21,43.93,13.80,13.80,15120867415,14.03,14.03,15120867415 diff --git a/top30/20250910/top30-avtr-20250910-104001.csv b/top30/20250910/top30-avtr-20250910-104001.csv new file mode 100644 index 000000000000..c977fdafc7db --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4035,2,810,25.12,8531248,41237,11953825,8531248,25.12,9999.99,71.37,71.37,33446696147,69.34,69.34,33446696147 +삼영엠텍,054540,2,14880,2,2620,21.37,7592881,1439228,13000000,7592881,21.37,527.57,58.41,58.41,109783067905,56.75,56.75,109783067905 +코닉오토메이션,391710,3,3025,2,315,11.62,20835499,3326948,42065086,20835499,11.62,626.26,49.53,49.53,64840533602,50.96,50.96,64840533602 +코아스,071950,4,8250,2,380,4.83,1266094,1345857,3290720,1266094,4.83,94.07,38.47,38.47,11244092420,41.42,41.42,11244092420 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +클로봇,466100,6,25800,3,0,0.00,8642864,23495208,24764639,8642864,0.00,36.79,34.90,34.90,222455446025,34.82,34.82,222455446025 +휴림로봇,090710,7,3000,2,320,11.94,34579834,2836297,119457197,34579834,11.94,1219.19,28.95,28.95,102816063636,28.69,28.69,102816063636 +프로티나,468530,8,28400,2,2900,11.37,3146411,1550078,10871991,3146411,11.37,202.98,28.94,28.94,87729825900,28.41,28.41,87729825900 +동방선기,099410,9,6060,2,310,5.39,4036349,17891926,14000000,4036349,5.39,22.56,28.83,28.83,24437420140,28.80,28.80,24437420140 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10955,2,655,6.36,836553,1605244,3000000,836553,6.36,52.11,27.89,27.89,9167827997,27.90,27.90,9167827997 +SOL 의료기기소부장Fn,464610,11,12130,5,-110,-0.90,345044,532470,1500000,345044,-0.90,64.80,23.00,23.00,4190188892,23.03,23.03,4190188892 +텔콘RF제약,200230,12,1703,2,196,13.01,5253593,1168205,22847543,5253593,13.01,449.71,22.99,22.99,8671781930,22.29,22.29,8671781930 +HJ중공업,097230,13,32450,2,5200,19.08,18847543,15633146,83274281,18847543,19.08,120.56,22.63,22.63,574331853450,21.25,21.25,574331853450 +티엘비,356860,14,37700,2,4500,13.55,2149889,1427908,9832630,2149889,13.55,150.56,21.86,21.86,79193145475,21.36,21.36,79193145475 +RISE 코리아밸류업위클리고정커버드콜,0094M0,15,10455,2,180,1.75,204216,84463,1000000,204216,1.75,241.78,20.42,20.42,2120468057,20.28,20.28,2120468057 +윈팩,097800,16,574,2,106,22.65,23528888,303294,116450229,23528888,22.65,7757.78,20.21,20.21,13770385877,20.60,20.60,13770385877 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,33647,5,-308,-0.91,201634,127363,1000000,201634,-0.91,158.31,20.16,20.16,6862425387,20.40,20.40,6862425387 +케이엔알시스템,199430,18,14120,2,300,2.17,2133156,3202587,10877713,2133156,2.17,66.61,19.61,19.61,31264784925,20.36,20.36,31264784925 +SGA,049470,19,3895,2,715,22.48,11265676,4594033,58862249,11265676,22.48,245.22,19.14,19.14,41923740632,18.29,18.29,41923740632 +하이스틸,071090,20,4690,2,235,5.27,3840898,2595009,20191471,3840898,5.27,148.01,19.02,19.02,18673184343,19.72,19.72,18673184343 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,6800,5,-265,-3.75,546596,441468,3000000,546596,-3.75,123.81,18.22,18.22,3773912037,18.50,18.50,3773912037 +다날,064260,22,9040,2,540,6.35,11521936,6912765,68949040,11521936,6.35,166.68,16.71,16.71,103199580290,16.56,16.56,103199580290 +KODEX 200선물인버스2X,252670,23,1200,5,-44,-3.54,212502268,315195200,1277500000,212502268,-3.54,67.42,16.63,16.63,257782213373,16.82,16.82,257782213373 +셀루메드,049180,24,831,2,29,3.62,9113651,5013668,54957063,9113651,3.62,181.78,16.58,16.58,8261789564,18.09,18.09,8261789564 +일승,333430,25,8170,2,140,1.74,5064527,26298882,30726747,5064527,1.74,19.26,16.48,16.48,41389038995,16.49,16.49,41389038995 +KODEX 코스닥150선물인버스,251340,26,3315,5,-25,-0.75,11594735,18304026,74500000,11594735,-0.75,63.35,15.56,15.56,38431353100,15.56,15.56,38431353100 +KD,044180,27,856,5,-60,-6.55,4065665,43698136,26717799,4065665,-6.55,9.30,15.22,15.22,3525952187,15.42,15.42,3525952187 +미투온,201490,28,6460,2,110,1.73,4424956,21334596,30390092,4424956,1.73,20.74,14.56,14.56,28649936375,14.59,14.59,28649936375 +KODEX 증권,102970,29,14555,2,520,3.71,3939270,7542967,27300000,3939270,3.71,52.22,14.43,14.43,56308477417,14.17,14.17,56308477417 +에스피시스템스,317830,30,9950,2,70,0.71,1512655,3385085,10773818,1512655,0.71,44.69,14.04,14.04,15377182290,14.34,14.34,15377182290 diff --git a/top30/20250910/top30-avtr-20250910-105001.csv b/top30/20250910/top30-avtr-20250910-105001.csv new file mode 100644 index 000000000000..a601a76c69df --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3965,2,740,22.95,8859360,41237,11953825,8859360,22.95,9999.99,74.11,74.11,34756778843,73.33,73.33,34756778843 +삼영엠텍,054540,2,14890,2,2630,21.45,7724725,1439228,13000000,7724725,21.45,536.73,59.42,59.42,111749957605,57.73,57.73,111749957605 +코닉오토메이션,391710,3,2995,2,285,10.52,21225499,3326948,42065086,21225499,10.52,637.99,50.46,50.46,66009861128,52.40,52.40,66009861128 +코아스,071950,4,8280,2,410,5.21,1280945,1345857,3290720,1280945,5.21,95.18,38.93,38.93,11366860190,41.72,41.72,11366860190 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +클로봇,466100,6,25700,5,-100,-0.39,8889726,23495208,24764639,8889726,-0.39,37.84,35.90,35.90,228792695675,35.95,35.95,228792695675 +프로티나,468530,7,28500,2,3000,11.76,3381352,1550078,10871991,3381352,11.76,218.14,31.10,31.10,94467021775,30.49,30.49,94467021775 +휴림로봇,090710,8,2980,2,300,11.19,36185440,2836297,119457197,36185440,11.19,1275.80,30.29,30.29,107608794972,30.23,30.23,107608794972 +동방선기,099410,9,6130,2,380,6.61,4139242,17891926,14000000,4139242,6.61,23.13,29.57,29.57,25064919450,29.21,29.21,25064919450 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10960,2,660,6.41,867272,1605244,3000000,867272,6.41,54.03,28.91,28.91,9504414863,28.91,28.91,9504414863 +SOL 의료기기소부장Fn,464610,11,12110,5,-130,-1.06,389785,532470,1500000,389785,-1.06,73.20,25.99,25.99,4732013997,26.05,26.05,4732013997 +텔콘RF제약,200230,12,1670,2,163,10.82,5652262,1168205,22847543,5652262,10.82,483.84,24.74,24.74,9339536252,24.48,24.48,9339536252 +HJ중공업,097230,13,33350,2,6100,22.39,20536558,15633146,83274281,20536558,22.39,131.37,24.66,24.66,630080728125,22.69,22.69,630080728125 +티엘비,356860,14,37950,2,4750,14.31,2197268,1427908,9832630,2197268,14.31,153.88,22.35,22.35,80980162975,21.70,21.70,80980162975 +윈팩,097800,15,575,2,107,22.86,23916736,303294,116450229,23916736,22.86,7885.66,20.54,20.54,13993628975,20.90,20.90,13993628975 +RISE 코리아밸류업위클리고정커버드콜,0094M0,16,10450,2,175,1.70,204869,84463,1000000,204869,1.70,242.55,20.49,20.49,2127295122,20.36,20.36,2127295122 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,33585,5,-370,-1.09,201649,127363,1000000,201649,-1.09,158.33,20.16,20.16,6862929372,20.43,20.43,6862929372 +케이엔알시스템,199430,18,14020,2,200,1.45,2168086,3202587,10877713,2168086,1.45,67.70,19.93,19.93,31756011915,20.82,20.82,31756011915 +SGA,049470,19,3850,2,670,21.07,11730077,4594033,58862249,11730077,21.07,255.33,19.93,19.93,43707026852,19.29,19.29,43707026852 +하이스틸,071090,20,4710,2,255,5.72,3868737,2595009,20191471,3868737,5.72,149.08,19.16,19.16,18803997903,19.77,19.77,18803997903 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,6805,5,-260,-3.68,551741,441468,3000000,551741,-3.68,124.98,18.39,18.39,3808927322,18.66,18.66,3808927322 +일승,333430,22,8310,2,280,3.49,5411355,26298882,30726747,5411355,3.49,20.58,17.61,17.61,44254770305,17.33,17.33,44254770305 +다날,064260,23,8990,2,490,5.76,11836184,6912765,68949040,11836184,5.76,171.22,17.17,17.17,106030737160,17.11,17.11,106030737160 +KODEX 200선물인버스2X,252670,24,1201,5,-43,-3.46,216219837,315195200,1277500000,216219837,-3.46,68.60,16.93,16.93,262245938876,17.09,17.09,262245938876 +셀루메드,049180,25,815,2,13,1.62,9285710,5013668,54957063,9285710,1.62,185.21,16.90,16.90,8403438559,18.76,18.76,8403438559 +KODEX 코스닥150선물인버스,251340,26,3320,5,-20,-0.60,11698370,18304026,74500000,11698370,-0.60,63.91,15.70,15.70,38775366675,15.68,15.68,38775366675 +KD,044180,27,861,5,-55,-6.00,4144265,43698136,26717799,4144265,-6.00,9.48,15.51,15.51,3593340963,15.62,15.62,3593340963 +미투온,201490,28,6490,2,140,2.20,4593755,21334596,30390092,4593755,2.20,21.53,15.12,15.12,29744877930,15.08,15.08,29744877930 +KODEX 증권,102970,29,14555,2,520,3.71,4073417,7542967,27300000,4073417,3.71,54.00,14.92,14.92,58259081547,14.66,14.66,58259081547 +에스피시스템스,317830,30,9900,2,20,0.20,1537932,3385085,10773818,1537932,0.20,45.43,14.27,14.27,15627910130,14.65,14.65,15627910130 diff --git a/top30/20250910/top30-avtr-20250910-110001.csv b/top30/20250910/top30-avtr-20250910-110001.csv new file mode 100644 index 000000000000..b053147aa2e9 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3920,2,695,21.55,9022752,41237,11953825,9022752,21.55,9999.99,75.48,75.48,35403486304,75.55,75.55,35403486304 +삼영엠텍,054540,2,14790,2,2530,20.64,7864382,1439228,13000000,7864382,20.64,546.43,60.50,60.50,113814444430,59.20,59.20,113814444430 +코닉오토메이션,391710,3,3000,2,290,10.70,21441495,3326948,42065086,21441495,10.70,644.48,50.97,50.97,66657064743,52.82,52.82,66657064743 +코아스,071950,4,8150,2,280,3.56,1317916,1345857,3290720,1317916,3.56,97.92,40.05,40.05,11669393100,43.51,43.51,11669393100 +클로봇,466100,5,25400,5,-400,-1.55,9133029,23495208,24764639,9133029,-1.55,38.87,36.88,36.88,235014862525,37.36,37.36,235014862525 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,18975,5,-235,-1.22,365764,114678,1000000,365764,-1.22,318.95,36.58,36.58,6960670510,36.68,36.68,6960670510 +프로티나,468530,7,28150,2,2650,10.39,3518615,1550078,10871991,3518615,10.39,227.00,32.36,32.36,98344000525,32.13,32.13,98344000525 +휴림로봇,090710,8,2925,2,245,9.14,37791828,2836297,119457197,37791828,9.14,1332.44,31.64,31.64,112354442156,32.16,32.16,112354442156 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10960,2,660,6.41,929032,1605244,3000000,929032,6.41,57.87,30.97,30.97,10181051438,30.96,30.96,10181051438 +동방선기,099410,10,6180,2,430,7.48,4329838,17891926,14000000,4329838,7.48,24.20,30.93,30.93,26239204405,30.33,30.33,26239204405 +SOL 의료기기소부장Fn,464610,11,12095,5,-145,-1.18,432735,532470,1500000,432735,-1.18,81.27,28.85,28.85,5251993382,28.95,28.95,5251993382 +HJ중공업,097230,12,34300,2,7050,25.87,22139895,15633146,83274281,22139895,25.87,141.62,26.59,26.59,684162637700,23.95,23.95,684162637700 +텔콘RF제약,200230,13,1625,2,118,7.83,5952547,1168205,22847543,5952547,7.83,509.55,26.05,26.05,9833703840,26.49,26.49,9833703840 +일승,333430,14,8730,2,700,8.72,7121488,26298882,30726747,7121488,8.72,27.08,23.18,23.18,58820549220,21.93,21.93,58820549220 +티엘비,356860,15,37100,2,3900,11.75,2271976,1427908,9832630,2271976,11.75,159.11,23.11,23.11,83767654275,22.96,22.96,83767654275 +윈팩,097800,16,560,2,92,19.66,24836997,303294,116450229,24836997,19.66,8189.08,21.33,21.33,14514576988,22.26,22.26,14514576988 +RISE 코리아밸류업위클리고정커버드콜,0094M0,17,10450,2,175,1.70,204932,84463,1000000,204932,1.70,242.63,20.49,20.49,2127953307,20.36,20.36,2127953307 +SGA,049470,18,3815,2,635,19.97,12009961,4594033,58862249,12009961,19.97,261.43,20.40,20.40,44773841677,19.94,19.94,44773841677 +케이엔알시스템,199430,19,13930,2,110,0.80,2212344,3202587,10877713,2212344,0.80,69.08,20.34,20.34,32375358610,21.37,21.37,32375358610 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,33615,5,-340,-1.00,201819,127363,1000000,201819,-1.00,158.46,20.18,20.18,6868643922,20.43,20.43,6868643922 +하이스틸,071090,21,4735,2,280,6.29,3968140,2595009,20191471,3968140,6.29,152.91,19.65,19.65,19275217093,20.16,20.16,19275217093 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6800,5,-265,-3.75,558150,441468,3000000,558150,-3.75,126.43,18.60,18.60,3852493887,18.88,18.88,3852493887 +다날,064260,23,8940,2,440,5.18,12088719,6912765,68949040,12088719,5.18,174.88,17.53,17.53,108297780295,17.57,17.57,108297780295 +KODEX 200선물인버스2X,252670,24,1201,5,-43,-3.46,222023793,315195200,1277500000,222023793,-3.46,70.44,17.38,17.38,269209698981,17.55,17.55,269209698981 +셀루메드,049180,25,821,2,19,2.37,9412681,5013668,54957063,9412681,2.37,187.74,17.13,17.13,8506940531,18.85,18.85,8506940531 +KODEX 코스닥150선물인버스,251340,26,3320,5,-20,-0.60,12216974,18304026,74500000,12216974,-0.60,66.74,16.40,16.40,40494495735,16.37,16.37,40494495735 +KD,044180,27,869,5,-47,-5.13,4259486,43698136,26717799,4259486,-5.13,9.75,15.94,15.94,3692881187,15.91,15.91,3692881187 +미투온,201490,28,6430,2,80,1.26,4709536,21334596,30390092,4709536,1.26,22.07,15.50,15.50,30492508700,15.60,15.60,30492508700 +대한광통신,010170,29,1516,2,247,19.46,18791694,4077724,122605139,18791694,19.46,460.84,15.33,15.33,27143876648,14.60,14.60,27143876648 +에스피시스템스,317830,30,9710,5,-170,-1.72,1645526,3385085,10773818,1645526,-1.72,48.61,15.27,15.27,16684457920,15.95,15.95,16684457920 diff --git a/top30/20250910/top30-avtr-20250910-111001.csv b/top30/20250910/top30-avtr-20250910-111001.csv new file mode 100644 index 000000000000..b34d77ad12ab --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3915,2,690,21.40,9360683,41237,11953825,9360683,21.40,9999.99,78.31,78.31,36716831150,78.46,78.46,36716831150 +삼영엠텍,054540,2,14860,2,2600,21.21,7970369,1439228,13000000,7970369,21.21,553.79,61.31,61.31,115380842730,59.73,59.73,115380842730 +코닉오토메이션,391710,3,2960,2,250,9.23,21888394,3326948,42065086,21888394,9.23,657.91,52.03,52.03,67983856429,54.60,54.60,67983856429 +코아스,071950,4,8175,2,305,3.88,1341676,1345857,3290720,1341676,3.88,99.69,40.77,40.77,11862215540,44.09,44.09,11862215540 +클로봇,466100,5,25700,5,-100,-0.39,9293950,23495208,24764639,9293950,-0.39,39.56,37.53,37.53,239127975375,37.57,37.57,239127975375 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,19100,5,-110,-0.57,366563,114678,1000000,366563,-0.57,319.65,36.66,36.66,6975931410,36.52,36.52,6975931410 +프로티나,468530,7,27750,2,2250,8.82,3602743,1550078,10871991,3602743,8.82,232.42,33.14,33.14,100693617700,33.38,33.38,100693617700 +휴림로봇,090710,8,2960,2,280,10.45,38897847,2836297,119457197,38897847,10.45,1371.43,32.56,32.56,115603624545,32.69,32.69,115603624545 +동방선기,099410,9,6130,2,380,6.61,4498163,17891926,14000000,4498163,6.61,25.14,32.13,32.13,27276077780,31.78,31.78,27276077780 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10960,2,660,6.41,960591,1605244,3000000,960591,6.41,59.84,32.02,32.02,10526886560,32.02,32.02,10526886560 +SOL 의료기기소부장Fn,464610,11,12015,5,-225,-1.84,478218,532470,1500000,478218,-1.84,89.81,31.88,31.88,5801126132,32.19,32.19,5801126132 +HJ중공업,097230,12,33500,2,6250,22.94,23515310,15633146,83274281,23515310,22.94,150.42,28.24,28.24,730515608150,26.19,26.19,730515608150 +일승,333430,13,8510,2,480,5.98,8420098,26298882,30726747,8420098,5.98,32.02,27.40,27.40,69991812515,26.77,26.77,69991812515 +텔콘RF제약,200230,14,1639,2,132,8.76,6093639,1168205,22847543,6093639,8.76,521.62,26.67,26.67,10064963426,26.88,26.88,10064963426 +티엘비,356860,15,37150,2,3950,11.90,2304178,1427908,9832630,2304178,11.90,161.37,23.43,23.43,84966845325,23.26,23.26,84966845325 +윈팩,097800,16,559,2,91,19.44,25333246,303294,116450229,25333246,19.44,8352.70,21.75,21.75,14793190819,22.73,22.73,14793190819 +SGA,049470,17,3810,2,630,19.81,12171944,4594033,58862249,12171944,19.81,264.95,20.68,20.68,45395510739,20.24,20.24,45395510739 +케이엔알시스템,199430,18,13960,2,140,1.01,2241905,3202587,10877713,2241905,1.01,70.00,20.61,20.61,32787586140,21.59,21.59,32787586140 +RISE 코리아밸류업위클리고정커버드콜,0094M0,19,10445,2,170,1.65,204945,84463,1000000,204945,1.65,242.64,20.49,20.49,2128089072,20.37,20.37,2128089072 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,33615,5,-340,-1.00,201819,127363,1000000,201819,-1.00,158.46,20.18,20.18,6868643922,20.43,20.43,6868643922 +하이스틸,071090,21,4770,2,315,7.07,4040524,2595009,20191471,4040524,7.07,155.70,20.01,20.01,19620086320,20.37,20.37,19620086320 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,6800,5,-265,-3.75,561000,441468,3000000,561000,-3.75,127.08,18.70,18.70,3871891202,18.98,18.98,3871891202 +다날,064260,23,8970,2,470,5.53,12281903,6912765,68949040,12281903,5.53,177.67,17.81,17.81,110028706430,17.79,17.79,110028706430 +KODEX 200선물인버스2X,252670,24,1200,5,-44,-3.54,225471073,315195200,1277500000,225471073,-3.54,71.53,17.65,17.65,273349540554,17.83,17.83,273349540554 +셀루메드,049180,25,823,2,21,2.62,9491935,5013668,54957063,9491935,2.62,189.32,17.27,17.27,8572124010,18.95,18.95,8572124010 +KD,044180,26,856,5,-60,-6.55,4457430,43698136,26717799,4457430,-6.55,10.20,16.68,16.68,3862897310,16.89,16.89,3862897310 +KODEX 코스닥150선물인버스,251340,27,3320,5,-20,-0.60,12287205,18304026,74500000,12287205,-0.60,67.13,16.49,16.49,40727655190,16.47,16.47,40727655190 +대한광통신,010170,28,1525,2,256,20.17,19853925,4077724,122605139,19853925,20.17,486.89,16.19,16.19,28763493812,15.38,15.38,28763493812 +씨피시스템,413630,29,2695,2,100,3.85,5789262,38753620,36436626,5789262,3.85,14.94,15.89,15.89,15374702664,15.66,15.66,15374702664 +KIWOOM 한국고배당&미국AI테크,0097L0,30,10430,2,175,1.71,174560,409686,1100000,174560,1.71,42.61,15.87,15.87,1810169859,15.78,15.78,1810169859 diff --git a/top30/20250910/top30-avtr-20250910-112001.csv b/top30/20250910/top30-avtr-20250910-112001.csv new file mode 100644 index 000000000000..646405940aca --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3915,2,690,21.40,9439545,41237,11953825,9439545,21.40,9999.99,78.97,78.97,37024670989,79.11,79.11,37024670989 +삼영엠텍,054540,2,14810,2,2550,20.80,8050167,1439228,13000000,8050167,20.80,559.34,61.92,61.92,116559776245,60.54,60.54,116559776245 +코닉오토메이션,391710,3,2990,2,280,10.33,22164913,3326948,42065086,22164913,10.33,666.22,52.69,52.69,68808810471,54.71,54.71,68808810471 +코아스,071950,4,8150,2,280,3.56,1346607,1345857,3290720,1346607,3.56,100.06,40.92,40.92,11902460455,44.38,44.38,11902460455 +클로봇,466100,5,25900,2,100,0.39,9507543,23495208,24764639,9507543,0.39,40.47,38.39,38.39,244641291850,38.14,38.14,244641291850 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +SOL 의료기기소부장Fn,464610,7,12020,5,-220,-1.80,530540,532470,1500000,530540,-1.80,99.64,35.37,35.37,6430808932,35.67,35.67,6430808932 +프로티나,468530,8,28000,2,2500,9.80,3659811,1550078,10871991,3659811,9.80,236.10,33.66,33.66,102282411100,33.60,33.60,102282411100 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10960,2,660,6.41,1002077,1605244,3000000,1002077,6.41,62.43,33.40,33.40,10981468943,33.40,33.40,10981468943 +휴림로봇,090710,10,2985,2,305,11.38,39640177,2836297,119457197,39640177,11.38,1397.60,33.18,33.18,117804681700,33.04,33.04,117804681700 +동방선기,099410,11,6100,2,350,6.09,4565631,17891926,14000000,4565631,6.09,25.52,32.61,32.61,27688000555,32.42,32.42,27688000555 +HJ중공업,097230,12,33500,2,6250,22.94,24504564,15633146,83274281,24504564,22.94,156.75,29.43,29.43,763329216500,27.36,27.36,763329216500 +일승,333430,13,8530,2,500,6.23,8968235,26298882,30726747,8968235,6.23,34.10,29.19,29.19,74633428685,28.48,28.48,74633428685 +텔콘RF제약,200230,14,1642,2,135,8.96,6170634,1168205,22847543,6170634,8.96,528.21,27.01,27.01,10190827245,27.16,27.16,10190827245 +티엘비,356860,15,37400,2,4200,12.65,2320488,1427908,9832630,2320488,12.65,162.51,23.60,23.60,85575293475,23.27,23.27,85575293475 +윈팩,097800,16,551,2,83,17.74,26165382,303294,116450229,26165382,17.74,8627.07,22.47,22.47,15253342923,23.77,23.77,15253342923 +RISE 코리아밸류업위클리고정커버드콜,0094M0,17,10460,2,185,1.80,214949,84463,1000000,214949,1.80,254.49,21.49,21.49,2232580899,21.34,21.34,2232580899 +하이스틸,071090,18,4815,2,360,8.08,4279877,2595009,20191471,4279877,8.08,164.93,21.20,21.20,20775272474,21.37,21.37,20775272474 +SGA,049470,19,3780,2,600,18.87,12470061,4594033,58862249,12470061,18.87,271.44,21.19,21.19,46528281401,20.91,20.91,46528281401 +케이엔알시스템,199430,20,14220,2,400,2.89,2272630,3202587,10877713,2272630,2.89,70.96,20.89,20.89,33221437590,21.48,21.48,33221437590 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,33615,5,-340,-1.00,201819,127363,1000000,201819,-1.00,158.46,20.18,20.18,6868643922,20.43,20.43,6868643922 +WON K-글로벌수급상위,0088N0,22,9950,2,200,2.05,258175,238973,1350000,258175,2.05,108.04,19.12,19.12,2560713630,19.06,19.06,2560713630 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,6795,5,-270,-3.82,565568,441468,3000000,565568,-3.82,128.11,18.85,18.85,3902909217,19.15,19.15,3902909217 +KODEX 200선물인버스2X,252670,24,1201,5,-43,-3.46,234984735,315195200,1277500000,234984735,-3.46,74.55,18.39,18.39,284752162161,18.56,18.56,284752162161 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10430,2,175,1.71,200215,409686,1100000,200215,1.71,48.87,18.20,18.20,2077874680,18.11,18.11,2077874680 +대한광통신,010170,26,1577,2,308,24.27,22275422,4077724,122605139,22275422,24.27,546.27,18.17,18.17,32527407544,16.82,16.82,32527407544 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10715,2,295,2.83,180816,300509,1000000,180816,2.83,60.17,18.08,18.08,1910754698,17.83,17.83,1910754698 +다날,064260,28,8960,2,460,5.41,12401063,6912765,68949040,12401063,5.41,179.39,17.99,17.99,111096336355,17.98,17.98,111096336355 +셀루메드,049180,29,813,2,11,1.37,9595511,5013668,54957063,9595511,1.37,191.39,17.46,17.46,8656531390,19.37,19.37,8656531390 +KODEX 코스닥150선물인버스,251340,30,3320,5,-20,-0.60,12839415,18304026,74500000,12839415,-0.60,70.15,17.23,17.23,42560889811,17.21,17.21,42560889811 diff --git a/top30/20250910/top30-avtr-20250910-113001.csv b/top30/20250910/top30-avtr-20250910-113001.csv new file mode 100644 index 000000000000..f4a7bcec08d5 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3905,2,680,21.09,9522659,41237,11953825,9522659,21.09,9999.99,79.66,79.66,37349924754,80.01,80.01,37349924754 +삼영엠텍,054540,2,14780,2,2520,20.55,8103290,1439228,13000000,8103290,20.55,563.03,62.33,62.33,117344479715,61.07,61.07,117344479715 +코닉오토메이션,391710,3,3015,2,305,11.25,22497515,3326948,42065086,22497515,11.25,676.22,53.48,53.48,69810645268,55.04,55.04,69810645268 +코아스,071950,4,8160,2,290,3.68,1372439,1345857,3290720,1372439,3.68,101.98,41.71,41.71,12115005825,45.12,45.12,12115005825 +클로봇,466100,5,25750,5,-50,-0.19,9653076,23495208,24764639,9653076,-0.19,41.09,38.98,38.98,248396135025,38.95,38.95,248396135025 +SOL 의료기기소부장Fn,464610,6,12040,5,-200,-1.63,565037,532470,1500000,565037,-1.63,106.12,37.67,37.67,6845563077,37.90,37.90,6845563077 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +휴림로봇,090710,8,3025,2,345,12.87,41695201,2836297,119457197,41695201,12.87,1470.06,34.90,34.90,124003313882,34.32,34.32,124003313882 +프로티나,468530,9,28350,2,2850,11.18,3768573,1550078,10871991,3768573,11.18,243.12,34.66,34.66,105364086700,34.18,34.18,105364086700 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10960,2,660,6.41,1031405,1605244,3000000,1031405,6.41,64.25,34.38,34.38,11302924569,34.38,34.38,11302924569 +동방선기,099410,11,6070,2,320,5.57,4609548,17891926,14000000,4609548,5.57,25.76,32.93,32.93,27954633975,32.90,32.90,27954633975 +HJ중공업,097230,12,32600,2,5350,19.63,25435540,15633146,83274281,25435540,19.63,162.70,30.54,30.54,794041909575,29.25,29.25,794041909575 +일승,333430,13,8360,2,330,4.11,9192608,26298882,30726747,9192608,4.11,34.95,29.92,29.92,76523206780,29.79,29.79,76523206780 +텔콘RF제약,200230,14,1620,2,113,7.50,6335445,1168205,22847543,6335445,7.50,542.32,27.73,27.73,10458255950,28.26,28.26,10458255950 +티엘비,356860,15,37550,2,4350,13.10,2350658,1427908,9832630,2350658,13.10,164.62,23.91,23.91,86709961625,23.48,23.48,86709961625 +윈팩,097800,16,557,2,89,19.02,26539639,303294,116450229,26539639,19.02,8750.47,22.79,22.79,15460672323,23.84,23.84,15460672323 +하이스틸,071090,17,4775,2,320,7.18,4381324,2595009,20191471,4381324,7.18,168.84,21.70,21.70,21262120604,22.05,22.05,21262120604 +RISE 코리아밸류업위클리고정커버드콜,0094M0,18,10445,2,170,1.65,215071,84463,1000000,215071,1.65,254.63,21.51,21.51,2233854686,21.39,21.39,2233854686 +SGA,049470,19,3810,2,630,19.81,12639033,4594033,58862249,12639033,19.81,275.12,21.47,21.47,47171281181,21.03,21.03,47171281181 +케이엔알시스템,199430,20,14100,2,280,2.03,2286175,3202587,10877713,2286175,2.03,71.39,21.02,21.02,33413435165,21.79,21.79,33413435165 +대한광통신,010170,21,1604,2,335,26.40,25552572,4077724,122605139,25552572,26.40,626.64,20.84,20.84,37730050229,19.19,19.19,37730050229 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,33615,5,-340,-1.00,201819,127363,1000000,201819,-1.00,158.46,20.18,20.18,6868643922,20.43,20.43,6868643922 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10660,2,240,2.30,199446,300509,1000000,199446,2.30,66.37,19.94,19.94,2109806883,19.79,19.79,2109806883 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,6815,5,-250,-3.54,596647,441468,3000000,596647,-3.54,135.15,19.89,19.89,4114687117,20.13,20.13,4114687117 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10435,2,180,1.76,216977,409686,1100000,216977,1.76,52.96,19.73,19.73,2252805515,19.63,19.63,2252805515 +WON K-글로벌수급상위,0088N0,26,9945,2,195,2.00,258422,238973,1350000,258422,2.00,108.14,19.14,19.14,2563170570,19.09,19.09,2563170570 +KODEX 200선물인버스2X,252670,27,1203,5,-41,-3.30,238731597,315195200,1277500000,238731597,-3.30,75.74,18.69,18.69,289255947106,18.82,18.82,289255947106 +다날,064260,28,8930,2,430,5.06,12582131,6912765,68949040,12582131,5.06,182.01,18.25,18.25,112713512750,18.31,18.31,112713512750 +금강철강,053260,29,5080,2,645,14.54,3359595,6148978,18720000,3359595,14.54,54.64,17.95,17.95,16794560040,17.66,17.66,16794560040 +KODEX 코스닥150선물인버스,251340,30,3320,5,-20,-0.60,13329352,18304026,74500000,13329352,-0.60,72.82,17.89,17.89,44187735246,17.87,17.87,44187735246 diff --git a/top30/20250910/top30-avtr-20250910-114001.csv b/top30/20250910/top30-avtr-20250910-114001.csv new file mode 100644 index 000000000000..760db42385ba --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3955,2,730,22.64,9637908,41237,11953825,9637908,22.64,9999.99,80.63,80.63,37803120891,79.96,79.96,37803120891 +삼영엠텍,054540,2,14720,2,2460,20.07,8149418,1439228,13000000,8149418,20.07,566.24,62.69,62.69,118024571620,61.68,61.68,118024571620 +코닉오토메이션,391710,3,3007,2,297,10.96,22758132,3326948,42065086,22758132,10.96,684.05,54.10,54.10,70595966499,55.81,55.81,70595966499 +코아스,071950,4,8330,2,460,5.84,1390853,1345857,3290720,1390853,5.84,103.34,42.27,42.27,12269110275,44.76,44.76,12269110275 +SOL 의료기기소부장Fn,464610,5,12035,5,-205,-1.67,615290,532470,1500000,615290,-1.67,115.55,41.02,41.02,7450517112,41.27,41.27,7450517112 +클로봇,466100,6,26200,2,400,1.55,9945439,23495208,24764639,9945439,1.55,42.33,40.16,40.16,256009586375,39.46,39.46,256009586375 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10950,2,650,6.31,1092053,1605244,3000000,1092053,6.31,68.03,36.40,36.40,11967345964,36.43,36.43,11967345964 +프로티나,468530,9,29450,2,3950,15.49,3926287,1550078,10871991,3926287,15.49,253.30,36.11,36.11,109923333525,34.33,34.33,109923333525 +휴림로봇,090710,10,3025,2,345,12.87,42346812,2836297,119457197,42346812,12.87,1493.03,35.45,35.45,125972092121,34.86,34.86,125972092121 +동방선기,099410,11,6100,2,350,6.09,4645837,17891926,14000000,4645837,6.09,25.97,33.18,33.18,28176071285,32.99,32.99,28176071285 +HJ중공업,097230,12,32950,2,5700,20.92,25888576,15633146,83274281,25888576,20.92,165.60,31.09,31.09,808975526350,29.48,29.48,808975526350 +일승,333430,13,8360,2,330,4.11,9449178,26298882,30726747,9449178,4.11,35.93,30.75,30.75,78678918175,30.63,30.63,78678918175 +텔콘RF제약,200230,14,1634,2,127,8.43,6388505,1168205,22847543,6388505,8.43,546.87,27.96,27.96,10544386060,28.24,28.24,10544386060 +티엘비,356860,15,37800,2,4600,13.86,2389366,1427908,9832630,2389366,13.86,167.33,24.30,24.30,88174001025,23.72,23.72,88174001025 +윈팩,097800,16,556,2,88,18.80,26939422,303294,116450229,26939422,18.80,8882.28,23.13,23.13,15683419389,24.22,24.22,15683419389 +대한광통신,010170,17,1602,2,333,26.24,27146994,4077724,122605139,27146994,26.24,665.74,22.14,22.14,40284412202,20.51,20.51,40284412202 +하이스틸,071090,18,4785,2,330,7.41,4449974,2595009,20191471,4449974,7.41,171.48,22.04,22.04,21590036104,22.35,22.35,21590036104 +SGA,049470,19,3745,2,565,17.77,12789010,4594033,58862249,12789010,17.77,278.38,21.73,21.73,47737426192,21.66,21.66,47737426192 +RISE 코리아밸류업위클리고정커버드콜,0094M0,20,10440,2,165,1.61,215078,84463,1000000,215078,1.61,254.64,21.51,21.51,2233927766,21.40,21.40,2233927766 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10620,2,200,1.92,212887,300509,1000000,212887,1.92,70.84,21.29,21.29,2252832793,21.21,21.21,2252832793 +케이엔알시스템,199430,22,14110,2,290,2.10,2305451,3202587,10877713,2305451,2.10,71.99,21.19,21.19,33685613240,21.95,21.95,33685613240 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,6795,5,-270,-3.82,606257,441468,3000000,606257,-3.82,137.33,20.21,20.21,4180070262,20.51,20.51,4180070262 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,33880,5,-75,-0.22,201969,127363,1000000,201969,-0.22,158.58,20.20,20.20,6873725922,20.29,20.29,6873725922 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10460,2,205,2.00,219032,409686,1100000,219032,2.00,53.46,19.91,19.91,2274267120,19.77,19.77,2274267120 +WON K-글로벌수급상위,0088N0,26,9960,2,210,2.15,262163,238973,1350000,262163,2.15,109.70,19.42,19.42,2600416620,19.34,19.34,2600416620 +금강철강,053260,27,5100,2,665,14.99,3617491,6148978,18720000,3617491,14.99,58.83,19.32,19.32,18115009495,18.97,18.97,18115009495 +KODEX 200선물인버스2X,252670,28,1200,5,-44,-3.54,244138887,315195200,1277500000,244138887,-3.54,77.46,19.11,19.11,295743882948,19.29,19.29,295743882948 +다날,064260,29,8880,2,380,4.47,12846528,6912765,68949040,12846528,4.47,185.84,18.63,18.63,115068070195,18.79,18.79,115068070195 +KODEX 코스닥150선물인버스,251340,30,3315,5,-25,-0.75,13579574,18304026,74500000,13579574,-0.75,74.19,18.23,18.23,45017232466,18.23,18.23,45017232466 diff --git a/top30/20250910/top30-avtr-20250910-115001.csv b/top30/20250910/top30-avtr-20250910-115001.csv new file mode 100644 index 000000000000..6b00bfaa7d65 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3945,2,720,22.33,9725265,41237,11953825,9725265,22.33,9999.99,81.36,81.36,38146654824,80.89,80.89,38146654824 +삼영엠텍,054540,2,14980,2,2720,22.19,8354074,1439228,13000000,8354074,22.19,580.46,64.26,64.26,121055226245,62.16,62.16,121055226245 +코닉오토메이션,391710,3,2990,2,280,10.33,22875791,3326948,42065086,22875791,10.33,687.59,54.38,54.38,70950038566,56.41,56.41,70950038566 +SOL 의료기기소부장Fn,464610,4,12035,5,-205,-1.67,652843,532470,1500000,652843,-1.67,122.61,43.52,43.52,7902296807,43.77,43.77,7902296807 +코아스,071950,5,8280,2,410,5.21,1394057,1345857,3290720,1394057,5.21,103.58,42.36,42.36,12295628935,45.13,45.13,12295628935 +클로봇,466100,6,26150,2,350,1.36,10144854,23495208,24764639,10144854,1.36,43.18,40.97,40.97,261220169950,40.34,40.34,261220169950 +프로티나,468530,7,29000,2,3500,13.73,4385808,1550078,10871991,4385808,13.73,282.94,40.34,40.34,123468300400,39.16,39.16,123468300400 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10960,2,660,6.41,1114532,1605244,3000000,1114532,6.41,69.43,37.15,37.15,12213534004,37.15,37.15,12213534004 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +휴림로봇,090710,10,3010,2,330,12.31,43127994,2836297,119457197,43127994,12.31,1520.57,36.10,36.10,128339128524,35.69,35.69,128339128524 +동방선기,099410,11,6130,2,380,6.61,4693849,17891926,14000000,4693849,6.61,26.23,33.53,33.53,28469157070,33.17,33.17,28469157070 +HJ중공업,097230,12,33000,2,5750,21.10,26311434,15633146,83274281,26311434,21.10,168.31,31.60,31.60,822969447075,29.95,29.95,822969447075 +일승,333430,13,8430,2,400,4.98,9520430,26298882,30726747,9520430,4.98,36.20,30.98,30.98,79277050415,30.61,30.61,79277050415 +텔콘RF제약,200230,14,1629,2,122,8.10,6421348,1168205,22847543,6421348,8.10,549.68,28.11,28.11,10597733915,28.47,28.47,10597733915 +티엘비,356860,15,37800,2,4600,13.86,2402903,1427908,9832630,2402903,13.86,168.28,24.44,24.44,88685345975,23.86,23.86,88685345975 +윈팩,097800,16,552,2,84,17.95,27447393,303294,116450229,27447393,17.95,9049.76,23.57,23.57,15965859215,24.84,24.84,15965859215 +대한광통신,010170,17,1618,2,349,27.50,28399795,4077724,122605139,28399795,27.50,696.46,23.16,23.16,42301421048,21.32,21.32,42301421048 +하이스틸,071090,18,4780,2,325,7.30,4489707,2595009,20191471,4489707,7.30,173.01,22.24,22.24,21780279374,22.57,22.57,21780279374 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10600,2,180,1.73,221441,300509,1000000,221441,1.73,73.69,22.14,22.14,2343588323,22.11,22.11,2343588323 +SGA,049470,20,3775,2,595,18.71,13023483,4594033,58862249,13023483,18.71,283.49,22.13,22.13,48612240692,21.88,21.88,48612240692 +RISE 코리아밸류업위클리고정커버드콜,0094M0,21,10450,2,175,1.70,215930,84463,1000000,215930,1.70,255.65,21.59,21.59,2242833081,21.46,21.46,2242833081 +케이엔알시스템,199430,22,14130,2,310,2.24,2315289,3202587,10877713,2315289,2.24,72.29,21.28,21.28,33824473270,22.01,22.01,33824473270 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,6800,5,-265,-3.75,623657,441468,3000000,623657,-3.75,141.27,20.79,20.79,4298390262,21.07,21.07,4298390262 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,33880,5,-75,-0.22,201969,127363,1000000,201969,-0.22,158.58,20.20,20.20,6873725922,20.29,20.29,6873725922 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10455,2,200,1.95,220574,409686,1100000,220574,1.95,53.84,20.05,20.05,2290388875,19.92,19.92,2290388875 +금강철강,053260,26,5090,2,655,14.77,3738717,6148978,18720000,3738717,14.77,60.80,19.97,19.97,18728783360,19.66,19.66,18728783360 +WON K-글로벌수급상위,0088N0,27,9935,2,185,1.90,267286,238973,1350000,267286,1.90,111.85,19.80,19.80,2651374705,19.77,19.77,2651374705 +KODEX 200선물인버스2X,252670,28,1199,5,-45,-3.62,248259861,315195200,1277500000,248259861,-3.62,78.76,19.43,19.43,300686284112,19.63,19.63,300686284112 +KODEX AI전력핵심설비,487240,29,17375,2,1150,7.09,5101326,1832762,26800000,5101326,7.09,278.34,19.03,19.03,86427401829,18.56,18.56,86427401829 +KODEX 코스닥150선물인버스,251340,30,3317,5,-23,-0.69,14174835,18304026,74500000,14174835,-0.69,77.44,19.03,19.03,46992800378,19.02,19.02,46992800378 diff --git a/top30/20250910/top30-avtr-20250910-120002.csv b/top30/20250910/top30-avtr-20250910-120002.csv new file mode 100644 index 000000000000..1f571605a84c --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3915,2,690,21.40,9809202,41237,11953825,9809202,21.40,9999.99,82.06,82.06,38477240683,82.22,82.22,38477240683 +삼영엠텍,054540,2,14660,2,2400,19.58,8545357,1439228,13000000,8545357,19.58,593.75,65.73,65.73,123883062825,65.00,65.00,123883062825 +코닉오토메이션,391710,3,2985,2,275,10.15,22948822,3326948,42065086,22948822,10.15,689.79,54.56,54.56,71168367123,56.68,56.68,71168367123 +SOL 의료기기소부장Fn,464610,4,12055,5,-185,-1.51,669970,532470,1500000,669970,-1.51,125.82,44.66,44.66,8108503367,44.84,44.84,8108503367 +코아스,071950,5,8350,2,480,6.10,1412704,1345857,3290720,1412704,6.10,104.97,42.93,42.93,12451947525,45.32,45.32,12451947525 +프로티나,468530,6,29500,2,4000,15.69,4510799,1550078,10871991,4510799,15.69,291.00,41.49,41.49,127139739625,39.64,39.64,127139739625 +클로봇,466100,7,25950,2,150,0.58,10246636,23495208,24764639,10246636,0.58,43.61,41.38,41.38,263872744425,41.06,41.06,263872744425 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,10950,2,650,6.31,1134950,1605244,3000000,1134950,6.31,70.70,37.83,37.83,12437184701,37.86,37.86,12437184701 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +휴림로봇,090710,10,2995,2,315,11.75,43442638,2836297,119457197,43442638,11.75,1531.67,36.37,36.37,129285914939,36.14,36.14,129285914939 +동방선기,099410,11,6120,2,370,6.43,4730509,17891926,14000000,4730509,6.43,26.44,33.79,33.79,28692860210,33.49,33.49,28692860210 +HJ중공업,097230,12,32800,2,5550,20.37,26553493,15633146,83274281,26553493,20.37,169.85,31.89,31.89,830941548925,30.42,30.42,830941548925 +일승,333430,13,8440,2,410,5.11,9612970,26298882,30726747,9612970,5.11,36.55,31.29,31.29,80057839975,30.87,30.87,80057839975 +베셀,177350,14,1746,2,316,22.10,5577546,1773057,19653767,5577546,22.10,314.57,28.38,28.38,8929964544,26.02,26.02,8929964544 +텔콘RF제약,200230,15,1620,2,113,7.50,6461923,1168205,22847543,6461923,7.50,553.15,28.28,28.28,10663490955,28.81,28.81,10663490955 +티엘비,356860,16,37900,2,4700,14.16,2428466,1427908,9832630,2428466,14.16,170.07,24.70,24.70,89653673100,24.06,24.06,89653673100 +윈팩,097800,17,544,2,76,16.24,28095467,303294,116450229,28095467,16.24,9263.44,24.13,24.13,16319305605,25.76,25.76,16319305605 +대한광통신,010170,18,1596,2,327,25.77,29189938,4077724,122605139,29189938,25.77,715.84,23.81,23.81,43568634948,22.27,22.27,43568634948 +SGA,049470,19,3670,2,490,15.41,13302852,4594033,58862249,13302852,15.41,289.57,22.60,22.60,49644310404,22.98,22.98,49644310404 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10600,2,180,1.73,224844,300509,1000000,224844,1.73,74.82,22.48,22.48,2379660223,22.45,22.45,2379660223 +하이스틸,071090,21,4790,2,335,7.52,4529622,2595009,20191471,4529622,7.52,174.55,22.43,22.43,21971140440,22.72,22.72,21971140440 +RISE 코리아밸류업위클리고정커버드콜,0094M0,22,10450,2,175,1.70,216800,84463,1000000,216800,1.70,256.68,21.68,21.68,2251927631,21.55,21.55,2251927631 +금강철강,053260,23,5140,2,705,15.90,4057249,6148978,18720000,4057249,15.90,65.98,21.67,21.67,20379528295,21.18,21.18,20379528295 +케이엔알시스템,199430,24,14070,2,250,1.81,2321385,3202587,10877713,2321385,1.81,72.48,21.34,21.34,33910411700,22.16,22.16,33910411700 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,6805,5,-260,-3.68,624501,441468,3000000,624501,-3.68,141.46,20.82,20.82,4304131062,21.08,21.08,4304131062 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10455,2,200,1.95,225252,409686,1100000,225252,1.95,54.98,20.48,20.48,2339286175,20.34,20.34,2339286175 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,33880,5,-75,-0.22,201969,127363,1000000,201969,-0.22,158.58,20.20,20.20,6873725922,20.29,20.29,6873725922 +WON K-글로벌수급상위,0088N0,28,9965,2,215,2.21,271561,238973,1350000,271561,2.21,113.64,20.12,20.12,2693957395,20.03,20.03,2693957395 +ACE BYD밸류체인액티브,0079X0,29,12440,2,215,1.76,430490,780867,2150000,430490,1.76,55.13,20.02,20.02,5328591769,19.92,19.92,5328591769 +KODEX 코스닥150선물인버스,251340,30,3320,5,-20,-0.60,14646998,18304026,74500000,14646998,-0.60,80.02,19.66,19.66,48561958346,19.63,19.63,48561958346 diff --git a/top30/20250910/top30-avtr-20250910-121001.csv b/top30/20250910/top30-avtr-20250910-121001.csv new file mode 100644 index 000000000000..82d0ecbfd183 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3920,2,695,21.55,9877691,41237,11953825,9877691,21.55,9999.99,82.63,82.63,38746283213,82.69,82.69,38746283213 +삼영엠텍,054540,2,14640,2,2380,19.41,8669664,1439228,13000000,8669664,19.41,602.38,66.69,66.69,125695962875,66.04,66.04,125695962875 +코닉오토메이션,391710,3,2970,2,260,9.59,23063034,3326948,42065086,23063034,9.59,693.22,54.83,54.83,71508097743,57.24,57.24,71508097743 +SOL 의료기기소부장Fn,464610,4,12055,5,-185,-1.51,708412,532470,1500000,708412,-1.51,133.04,47.23,47.23,8571467847,47.40,47.40,8571467847 +프로티나,468530,5,29150,2,3650,14.31,4718630,1550078,10871991,4718630,14.31,304.41,43.40,43.40,133274828000,42.05,42.05,133274828000 +코아스,071950,6,8420,2,550,6.99,1423999,1345857,3290720,1423999,6.99,105.81,43.27,43.27,12546948745,45.28,45.28,12546948745 +클로봇,466100,7,26300,2,500,1.94,10701526,23495208,24764639,10701526,1.94,45.55,43.21,43.21,275840904275,42.35,42.35,275840904275 +베셀,177350,8,1719,2,289,20.21,7869824,1773057,19653767,7869824,20.21,443.86,40.04,40.04,12951781529,38.34,38.34,12951781529 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10960,2,660,6.41,1151292,1605244,3000000,1151292,6.41,71.72,38.38,38.38,12616258428,38.37,38.37,12616258428 +휴림로봇,090710,10,2975,2,295,11.01,43960982,2836297,119457197,43960982,11.01,1549.94,36.80,36.80,130836063677,36.82,36.82,130836063677 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +동방선기,099410,12,6090,2,340,5.91,4760954,17891926,14000000,4760954,5.91,26.61,34.01,34.01,28878321985,33.87,33.87,28878321985 +HJ중공업,097230,13,32850,2,5600,20.55,27038573,15633146,83274281,27038573,20.55,172.96,32.47,32.47,846773498850,30.95,30.95,846773498850 +일승,333430,14,8460,2,430,5.35,9722963,26298882,30726747,9722963,5.35,36.97,31.64,31.64,80986038835,31.15,31.15,80986038835 +텔콘RF제약,200230,15,1619,2,112,7.43,6510212,1168205,22847543,6510212,7.43,557.28,28.49,28.49,10741736448,29.04,29.04,10741736448 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10455,2,200,1.95,306354,409686,1100000,306354,1.95,74.78,27.85,27.85,3186853090,27.71,27.71,3186853090 +티엘비,356860,17,37950,2,4750,14.31,2556720,1427908,9832630,2556720,14.31,179.05,26.00,26.00,94557573825,25.34,25.34,94557573825 +금강철강,053260,18,5410,2,975,21.98,4778254,6148978,18720000,4778254,21.98,77.71,25.52,25.52,24233110305,23.93,23.93,24233110305 +대한광통신,010170,19,1572,2,303,23.88,30061019,4077724,122605139,30061019,23.88,737.20,24.52,24.52,44955281039,23.32,23.32,44955281039 +윈팩,097800,20,559,2,91,19.44,28517354,303294,116450229,28517354,19.44,9402.54,24.49,24.49,16552186573,25.43,25.43,16552186573 +SGA,049470,21,3690,2,510,16.04,13439448,4594033,58862249,13439448,16.04,292.54,22.83,22.83,50145101065,23.09,23.09,50145101065 +하이스틸,071090,22,4785,2,330,7.41,4610039,2595009,20191471,4610039,7.41,177.65,22.83,22.83,22355758850,23.14,23.14,22355758850 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10630,2,210,2.02,227432,300509,1000000,227432,2.02,75.68,22.74,22.74,2407089023,22.64,22.64,2407089023 +RISE 코리아밸류업위클리고정커버드콜,0094M0,24,10450,2,175,1.70,216860,84463,1000000,216860,1.70,256.75,21.69,21.69,2252554631,21.56,21.56,2252554631 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,6795,5,-270,-3.82,642531,441468,3000000,642531,-3.82,145.54,21.42,21.42,4426480072,21.71,21.71,4426480072 +케이엔알시스템,199430,26,14060,2,240,1.74,2329226,3202587,10877713,2329226,1.74,72.73,21.41,21.41,34020760670,22.24,22.24,34020760670 +ACE BYD밸류체인액티브,0079X0,27,12475,2,250,2.04,447507,780867,2150000,447507,2.04,57.31,20.81,20.81,5540491914,20.66,20.66,5540491914 +WON K-글로벌수급상위,0088N0,28,9970,2,220,2.26,273388,238973,1350000,273388,2.26,114.40,20.25,20.25,2712156385,20.15,20.15,2712156385 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,33880,5,-75,-0.22,201969,127363,1000000,201969,-0.22,158.58,20.20,20.20,6873725922,20.29,20.29,6873725922 +KODEX AI전력핵심설비,487240,30,17325,2,1100,6.78,5379082,1832762,26800000,5379082,6.78,293.50,20.07,20.07,91246792155,19.65,19.65,91246792155 diff --git a/top30/20250910/top30-avtr-20250910-122001.csv b/top30/20250910/top30-avtr-20250910-122001.csv new file mode 100644 index 000000000000..9777012948ce --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3890,2,665,20.62,9929514,41237,11953825,9929514,20.62,9999.99,83.07,83.07,38948395716,83.76,83.76,38948395716 +삼영엠텍,054540,2,14600,2,2340,19.09,8709726,1439228,13000000,8709726,19.09,605.17,67.00,67.00,126282543695,66.53,66.53,126282543695 +코닉오토메이션,391710,3,2950,2,240,8.86,23147374,3326948,42065086,23147374,8.86,695.75,55.03,55.03,71757642133,57.83,57.83,71757642133 +SOL 의료기기소부장Fn,464610,4,12055,5,-185,-1.51,736876,532470,1500000,736876,-1.51,138.39,49.13,49.13,8914279002,49.30,49.30,8914279002 +클로봇,466100,5,26400,2,600,2.33,11013968,23495208,24764639,11013968,2.33,46.88,44.47,44.47,284091191875,43.45,43.45,284091191875 +베셀,177350,6,1710,2,280,19.58,8728961,1773057,19653767,8728961,19.58,492.31,44.41,44.41,14435411753,42.95,42.95,14435411753 +프로티나,468530,7,29250,2,3750,14.71,4818082,1550078,10871991,4818082,14.71,310.83,44.32,44.32,136172709725,42.82,42.82,136172709725 +코아스,071950,8,8430,2,560,7.12,1435497,1345857,3290720,1435497,7.12,106.66,43.62,43.62,12643068145,45.58,45.58,12643068145 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1170441,1605244,3000000,1170441,6.46,72.91,39.01,39.01,12826183666,38.99,38.99,12826183666 +휴림로봇,090710,10,3000,2,320,11.94,44459758,2836297,119457197,44459758,11.94,1567.53,37.22,37.22,132328900893,36.93,36.93,132328900893 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19090,5,-120,-0.62,367665,114678,1000000,367665,-0.62,320.61,36.77,36.77,6996968760,36.65,36.65,6996968760 +동방선기,099410,12,6060,2,310,5.39,4791792,17891926,14000000,4791792,5.39,26.78,34.23,34.23,29066030850,34.26,34.26,29066030850 +HJ중공업,097230,13,32450,2,5200,19.08,27289974,15633146,83274281,27289974,19.08,174.56,32.77,32.77,854980194875,31.64,31.64,854980194875 +일승,333430,14,8430,2,400,4.98,9826077,26298882,30726747,9826077,4.98,37.36,31.98,31.98,81860116360,31.60,31.60,81860116360 +텔콘RF제약,200230,15,1609,2,102,6.77,6570044,1168205,22847543,6570044,6.77,562.41,28.76,28.76,10838104012,29.48,29.48,10838104012 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10455,2,200,1.95,309581,409686,1100000,309581,1.95,75.57,28.14,28.14,3220591902,28.00,28.00,3220591902 +금강철강,053260,17,5210,2,775,17.47,5214116,6148978,18720000,5214116,17.47,84.80,27.85,27.85,26541861500,27.21,27.21,26541861500 +티엘비,356860,18,38150,2,4950,14.91,2646225,1427908,9832630,2646225,14.91,185.32,26.91,26.91,97995836150,26.12,26.12,97995836150 +대한광통신,010170,19,1593,2,324,25.53,30705885,4077724,122605139,30705885,25.53,753.02,25.04,25.04,45977491269,23.54,23.54,45977491269 +윈팩,097800,20,562,2,94,20.09,29062512,303294,116450229,29062512,20.09,9582.29,24.96,24.96,16858903429,25.76,25.76,16858903429 +하이스틸,071090,21,4760,2,305,6.85,4712503,2595009,20191471,4712503,6.85,181.60,23.34,23.34,22843076540,23.77,23.77,22843076540 +SGA,049470,22,3645,2,465,14.62,13699000,4594033,58862249,13699000,14.62,298.19,23.27,23.27,51095473751,23.81,23.81,51095473751 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10640,2,220,2.11,227555,300509,1000000,227555,2.11,75.72,22.76,22.76,2408397668,22.64,22.64,2408397668 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,6795,5,-270,-3.82,655001,441468,3000000,655001,-3.82,148.37,21.83,21.83,4511213222,22.13,22.13,4511213222 +RISE 코리아밸류업위클리고정커버드콜,0094M0,25,10455,2,180,1.75,216944,84463,1000000,216944,1.75,256.85,21.69,21.69,2253432996,21.55,21.55,2253432996 +ACE BYD밸류체인액티브,0079X0,26,12515,2,290,2.37,466146,780867,2150000,466146,2.37,59.70,21.68,21.68,5773386074,21.46,21.46,5773386074 +케이엔알시스템,199430,27,14150,2,330,2.39,2334708,3202587,10877713,2334708,2.39,72.90,21.46,21.46,34097981505,22.15,22.15,34097981505 +KODEX 200선물인버스2X,252670,28,1200,5,-44,-3.54,261634234,315195200,1277500000,261634234,-3.54,83.01,20.48,20.48,316711210413,20.66,20.66,316711210413 +KODEX AI전력핵심설비,487240,29,17390,2,1165,7.18,5477432,1832762,26800000,5477432,7.18,298.86,20.44,20.44,92954644385,19.95,19.95,92954644385 +WON K-글로벌수급상위,0088N0,30,9970,2,220,2.26,275290,238973,1350000,275290,2.26,115.20,20.39,20.39,2731122065,20.29,20.29,2731122065 diff --git a/top30/20250910/top30-avtr-20250910-123001.csv b/top30/20250910/top30-avtr-20250910-123001.csv new file mode 100644 index 000000000000..1397d9b255e5 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3885,2,660,20.47,9980326,41237,11953825,9980326,20.47,9999.99,83.49,83.49,39145522711,84.29,84.29,39145522711 +삼영엠텍,054540,2,14470,2,2210,18.03,8916874,1439228,13000000,8916874,18.03,619.56,68.59,68.59,129270671135,68.72,68.72,129270671135 +코닉오토메이션,391710,3,2990,2,280,10.33,23271944,3326948,42065086,23271944,10.33,699.50,55.32,55.32,72129401592,57.35,57.35,72129401592 +SOL 의료기기소부장Fn,464610,4,12050,5,-190,-1.55,748068,532470,1500000,748068,-1.55,140.49,49.87,49.87,9049123457,50.06,50.06,9049123457 +베셀,177350,5,1719,2,289,20.21,9346374,1773057,19653767,9346374,20.21,527.13,47.56,47.56,15498889616,45.88,45.88,15498889616 +클로봇,466100,6,26150,2,350,1.36,11155576,23495208,24764639,11155576,1.36,47.48,45.05,45.05,287806991150,44.44,44.44,287806991150 +프로티나,468530,7,29600,2,4100,16.08,4877913,1550078,10871991,4877913,16.08,314.69,44.87,44.87,137933999975,42.86,42.86,137933999975 +코아스,071950,8,8280,2,410,5.21,1441873,1345857,3290720,1441873,5.21,107.13,43.82,43.82,12696270905,46.60,46.60,12696270905 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1206520,1605244,3000000,1206520,6.46,75.16,40.22,40.22,13221884206,40.19,40.19,13221884206 +휴림로봇,090710,10,3015,2,335,12.50,45013095,2836297,119457197,45013095,12.50,1587.04,37.68,37.68,133986764115,37.20,37.20,133986764115 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19120,5,-90,-0.47,368553,114678,1000000,368553,-0.47,321.38,36.86,36.86,7013947320,36.68,36.68,7013947320 +동방선기,099410,12,6080,2,330,5.74,4833690,17891926,14000000,4833690,5.74,27.02,34.53,34.53,29319288130,34.44,34.44,29319288130 +HJ중공업,097230,13,32750,2,5500,20.18,27808307,15633146,83274281,27808307,20.18,177.88,33.39,33.39,871789607075,31.97,31.97,871789607075 +일승,333430,14,8460,2,430,5.35,9902092,26298882,30726747,9902092,5.35,37.65,32.23,32.23,82500955760,31.74,31.74,82500955760 +텔콘RF제약,200230,15,1606,2,99,6.57,6616404,1168205,22847543,6616404,6.57,566.37,28.96,28.96,10912651994,29.74,29.74,10912651994 +금강철강,053260,16,5210,2,775,17.47,5408917,6148978,18720000,5408917,17.47,87.96,28.89,28.89,27559462170,28.26,28.26,27559462170 +아이비젼웍스,469750,17,1493,2,152,11.33,9710884,1820211,33936481,9710884,11.33,533.50,28.61,28.61,14301948435,28.23,28.23,14301948435 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10465,2,210,2.05,310661,409686,1100000,310661,2.05,75.83,28.24,28.24,3231890009,28.08,28.08,3231890009 +티엘비,356860,19,38050,2,4850,14.61,2688122,1427908,9832630,2688122,14.61,188.26,27.34,27.34,99595738025,26.62,26.62,99595738025 +대한광통신,010170,20,1585,2,316,24.90,31392049,4077724,122605139,31392049,24.90,769.84,25.60,25.60,47074523498,24.22,24.22,47074523498 +윈팩,097800,21,558,2,90,19.23,29361758,303294,116450229,29361758,19.23,9680.96,25.21,25.21,17025127689,26.20,26.20,17025127689 +하이스틸,071090,22,4800,2,345,7.74,4752540,2595009,20191471,4752540,7.74,183.14,23.54,23.54,23034082655,23.77,23.77,23034082655 +SGA,049470,23,3615,2,435,13.68,13820589,4594033,58862249,13820589,13.68,300.84,23.48,23.48,51538248924,24.22,24.22,51538248924 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10650,2,230,2.21,229021,300509,1000000,229021,2.21,76.21,22.90,22.90,2424010563,22.76,22.76,2424010563 +ACE BYD밸류체인액티브,0079X0,25,12500,2,275,2.25,479967,780867,2150000,479967,2.25,61.47,22.32,22.32,5946381924,22.13,22.13,5946381924 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,6775,5,-290,-4.10,666029,441468,3000000,666029,-4.10,150.87,22.20,22.20,4586039222,22.56,22.56,4586039222 +RISE 코리아밸류업위클리고정커버드콜,0094M0,27,10450,2,175,1.70,218108,84463,1000000,218108,1.70,258.23,21.81,21.81,2265596796,21.68,21.68,2265596796 +케이엔알시스템,199430,28,14080,2,260,1.88,2343135,3202587,10877713,2343135,1.88,73.16,21.54,21.54,34216690175,22.34,22.34,34216690175 +KODEX AI전력핵심설비,487240,29,17370,2,1145,7.06,5663295,1832762,26800000,5663295,7.06,309.00,21.13,21.13,96186649870,20.66,20.66,96186649870 +KODEX 200선물인버스2X,252670,30,1196,5,-48,-3.86,269928659,315195200,1277500000,269928659,-3.86,85.64,21.13,21.13,326636411821,21.38,21.38,326636411821 diff --git a/top30/20250910/top30-avtr-20250910-124001.csv b/top30/20250910/top30-avtr-20250910-124001.csv new file mode 100644 index 000000000000..eeb75f9b5fdb --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3870,2,645,20.00,10016373,41237,11953825,10016373,20.00,9999.99,83.79,83.79,39285428741,84.92,84.92,39285428741 +삼영엠텍,054540,2,14780,2,2520,20.55,9090253,1439228,13000000,9090253,20.55,631.61,69.93,69.93,131800647160,68.60,68.60,131800647160 +코닉오토메이션,391710,3,2990,2,280,10.33,23332138,3326948,42065086,23332138,10.33,701.31,55.47,55.47,72308755023,57.49,57.49,72308755023 +SOL 의료기기소부장Fn,464610,4,12050,5,-190,-1.55,783895,532470,1500000,783895,-1.55,147.22,52.26,52.26,9480578722,52.45,52.45,9480578722 +베셀,177350,5,1683,2,253,17.69,9836073,1773057,19653767,9836073,17.69,554.75,50.05,50.05,16335653166,49.39,49.39,16335653166 +클로봇,466100,6,26100,2,300,1.16,11304248,23495208,24764639,11304248,1.16,48.11,45.65,45.65,291685127675,45.13,45.13,291685127675 +프로티나,468530,7,29500,2,4000,15.69,4935595,1550078,10871991,4935595,15.69,318.41,45.40,45.40,139628472775,43.54,43.54,139628472775 +코아스,071950,8,8310,2,440,5.59,1444540,1345857,3290720,1444540,5.59,107.33,43.90,43.90,12718444325,46.51,46.51,12718444325 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10962,2,662,6.43,1239826,1605244,3000000,1239826,6.43,77.24,41.33,41.33,13587097114,41.32,41.32,13587097114 +휴림로봇,090710,10,3020,2,340,12.69,45809825,2836297,119457197,45809825,12.69,1615.13,38.35,38.35,136401649195,37.81,37.81,136401649195 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19120,5,-90,-0.47,368553,114678,1000000,368553,-0.47,321.38,36.86,36.86,7013947320,36.68,36.68,7013947320 +동방선기,099410,12,6090,2,340,5.91,4863027,17891926,14000000,4863027,5.91,27.18,34.74,34.74,29497834750,34.60,34.60,29497834750 +HJ중공업,097230,13,33150,2,5900,21.65,28408214,15633146,83274281,28408214,21.65,181.72,34.11,34.11,891623899875,32.30,32.30,891623899875 +일승,333430,14,8530,2,500,6.23,10148025,26298882,30726747,10148025,6.23,38.59,33.03,33.03,84597948315,32.28,32.28,84597948315 +아이비젼웍스,469750,15,1460,2,119,8.87,11133130,1820211,33936481,11133130,8.87,611.64,32.81,32.81,16400106292,33.10,33.10,16400106292 +금강철강,053260,16,5120,2,685,15.45,5598506,6148978,18720000,5598506,15.45,91.05,29.91,29.91,28529476920,29.77,29.77,28529476920 +텔콘RF제약,200230,17,1608,2,101,6.70,6652403,1168205,22847543,6652403,6.70,569.46,29.12,29.12,10970416523,29.86,29.86,10970416523 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10470,2,215,2.10,314454,409686,1100000,314454,2.10,76.75,28.59,28.59,3271609409,28.41,28.41,3271609409 +티엘비,356860,19,37900,2,4700,14.16,2709107,1427908,9832630,2709107,14.16,189.73,27.55,27.55,100392716275,26.94,26.94,100392716275 +대한광통신,010170,20,1591,2,322,25.37,31785797,4077724,122605139,31785797,25.37,779.50,25.93,25.93,47699880509,24.45,24.45,47699880509 +윈팩,097800,21,553,2,85,18.16,29504025,303294,116450229,29504025,18.16,9727.86,25.34,25.34,17103927411,26.56,26.56,17103927411 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10655,2,235,2.26,240272,300509,1000000,240272,2.26,79.96,24.03,24.03,2543874808,23.87,23.87,2543874808 +하이스틸,071090,23,4780,2,325,7.30,4810048,2595009,20191471,4810048,7.30,185.36,23.82,23.82,23308746881,24.15,24.15,23308746881 +SGA,049470,24,3635,2,455,14.31,13950274,4594033,58862249,13950274,14.31,303.66,23.70,23.70,52008266749,24.31,24.31,52008266749 +ACE BYD밸류체인액티브,0079X0,25,12475,2,250,2.04,494178,780867,2150000,494178,2.04,63.29,22.99,22.99,6123781709,22.83,22.83,6123781709 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,6790,5,-275,-3.89,680166,441468,3000000,680166,-3.89,154.07,22.67,22.67,4681934357,22.98,22.98,4681934357 +RISE 코리아밸류업위클리고정커버드콜,0094M0,27,10460,2,185,1.80,218159,84463,1000000,218159,1.80,258.29,21.82,21.82,2266130161,21.66,21.66,2266130161 +케이엔알시스템,199430,28,14130,2,310,2.24,2354727,3202587,10877713,2354727,2.24,73.53,21.65,21.65,34379919440,22.37,22.37,34379919440 +KODEX AI전력핵심설비,487240,29,17375,2,1150,7.09,5744222,1832762,26800000,5744222,7.09,313.42,21.43,21.43,97593141165,20.96,20.96,97593141165 +KODEX 200선물인버스2X,252670,30,1198,5,-46,-3.70,272126265,315195200,1277500000,272126265,-3.70,86.34,21.30,21.30,329265077784,21.51,21.51,329265077784 diff --git a/top30/20250910/top30-avtr-20250910-125001.csv b/top30/20250910/top30-avtr-20250910-125001.csv new file mode 100644 index 000000000000..e1aa4c0dbac0 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3815,2,590,18.29,10160855,41237,11953825,10160855,18.29,9999.99,85.00,85.00,39838401807,87.36,87.36,39838401807 +삼영엠텍,054540,2,14790,2,2530,20.64,9230108,1439228,13000000,9230108,20.64,641.32,71.00,71.00,133869062670,69.63,69.63,133869062670 +코닉오토메이션,391710,3,2980,2,270,9.96,23394487,3326948,42065086,23394487,9.96,703.18,55.61,55.61,72495176568,57.83,57.83,72495176568 +SOL 의료기기소부장Fn,464610,4,12050,5,-190,-1.55,804924,532470,1500000,804924,-1.55,151.17,53.66,53.66,9733894462,53.85,53.85,9733894462 +베셀,177350,5,1693,2,263,18.39,10378983,1773057,19653767,10378983,18.39,585.37,52.81,52.81,17251695641,51.85,51.85,17251695641 +클로봇,466100,6,26150,2,350,1.36,11358880,23495208,24764639,11358880,1.36,48.35,45.87,45.87,293113140225,45.26,45.26,293113140225 +프로티나,468530,7,29450,2,3950,15.49,4985168,1550078,10871991,4985168,15.49,321.61,45.85,45.85,141090514675,44.07,44.07,141090514675 +코아스,071950,8,8290,2,420,5.34,1451618,1345857,3290720,1451618,5.34,107.86,44.11,44.11,12777187535,46.84,46.84,12777187535 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1317052,1605244,3000000,1317052,6.46,82.05,43.90,43.90,14433620402,43.88,43.88,14433620402 +아이비젼웍스,469750,10,1541,2,200,14.91,13343499,1820211,33936481,13343499,14.91,733.07,39.32,39.32,19700329854,37.67,37.67,19700329854 +휴림로봇,090710,11,2995,2,315,11.75,46297053,2836297,119457197,46297053,11.75,1632.31,38.76,38.76,137865194060,38.53,38.53,137865194060 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,19120,5,-90,-0.47,368553,114678,1000000,368553,-0.47,321.38,36.86,36.86,7013947320,36.68,36.68,7013947320 +동방선기,099410,13,6070,2,320,5.57,4897856,17891926,14000000,4897856,5.57,27.37,34.98,34.98,29709367395,34.96,34.96,29709367395 +HJ중공업,097230,14,33250,2,6000,22.02,28837387,15633146,83274281,28837387,22.02,184.46,34.63,34.63,905901741025,32.72,32.72,905901741025 +일승,333430,15,8540,2,510,6.35,10303110,26298882,30726747,10303110,6.35,39.18,33.53,33.53,85924640910,32.74,32.74,85924640910 +금강철강,053260,16,5020,2,585,13.19,5714244,6148978,18720000,5714244,13.19,92.93,30.52,30.52,29116195755,30.98,30.98,29116195755 +텔콘RF제약,200230,17,1619,2,112,7.43,6687918,1168205,22847543,6687918,7.43,572.50,29.27,29.27,11027537525,29.81,29.81,11027537525 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10470,2,215,2.10,318542,409686,1100000,318542,2.10,77.75,28.96,28.96,3314402214,28.78,28.78,3314402214 +티엘비,356860,19,37850,2,4650,14.01,2724965,1427908,9832630,2724965,14.01,190.84,27.71,27.71,100992676025,27.14,27.14,100992676025 +대한광통신,010170,20,1616,2,347,27.34,33283647,4077724,122605139,33283647,27.34,816.23,27.15,27.15,50120085749,25.30,25.30,50120085749 +윈팩,097800,21,547,2,79,16.88,29981269,303294,116450229,29981269,16.88,9885.22,25.75,25.75,17366407665,27.26,27.26,17366407665 +하이스틸,071090,22,4760,2,305,6.85,4885610,2595009,20191471,4885610,6.85,188.27,24.20,24.20,23670034051,24.63,24.63,23670034051 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10675,2,255,2.45,241671,300509,1000000,241671,2.45,80.42,24.17,24.17,2558798428,23.97,23.97,2558798428 +SGA,049470,24,3655,2,475,14.94,14088740,4594033,58862249,14088740,14.94,306.67,23.94,23.94,52514738233,24.41,24.41,52514738233 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,6785,5,-280,-3.96,694559,441468,3000000,694559,-3.96,157.33,23.15,23.15,4779662502,23.48,23.48,4779662502 +ACE BYD밸류체인액티브,0079X0,26,12485,2,260,2.13,496638,780867,2150000,496638,2.13,63.60,23.10,23.10,6154484519,22.93,22.93,6154484519 +문배철강,008420,27,2490,2,175,7.56,4536902,4264079,20503505,4536902,7.56,106.40,22.13,22.13,11461852948,22.45,22.45,11461852948 +KODEX AI전력핵심설비,487240,28,17335,2,1110,6.84,5847525,1832762,26800000,5847525,6.84,319.06,21.82,21.82,99385723160,21.39,21.39,99385723160 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10460,2,185,1.80,218166,84463,1000000,218166,1.80,258.30,21.82,21.82,2266203386,21.67,21.67,2266203386 +케이엔알시스템,199430,30,14130,2,310,2.24,2361621,3202587,10877713,2361621,2.24,73.74,21.71,21.71,34477181575,22.43,22.43,34477181575 diff --git a/top30/20250910/top30-avtr-20250910-130001.csv b/top30/20250910/top30-avtr-20250910-130001.csv new file mode 100644 index 000000000000..48895545edcf --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3810,2,585,18.14,10305454,41237,11953825,10305454,18.14,9999.99,86.21,86.21,40387447116,88.68,88.68,40387447116 +삼영엠텍,054540,2,14710,2,2450,19.98,9298937,1439228,13000000,9298937,19.98,646.11,71.53,71.53,134883978725,70.53,70.53,134883978725 +코닉오토메이션,391710,3,2980,2,270,9.96,23425204,3326948,42065086,23425204,9.96,704.10,55.69,55.69,72586953427,57.91,57.91,72586953427 +베셀,177350,4,1657,2,227,15.87,10802206,1773057,19653767,10802206,15.87,609.24,54.96,54.96,17960018070,55.15,55.15,17960018070 +SOL 의료기기소부장Fn,464610,5,12085,5,-155,-1.27,808958,532470,1500000,808958,-1.27,151.93,53.93,53.93,9782514737,53.97,53.97,9782514737 +아이비젼웍스,469750,6,1533,2,192,14.32,17934619,1820211,33936481,17934619,14.32,985.30,52.85,52.85,26855267739,51.62,51.62,26855267739 +클로봇,466100,7,26450,2,650,2.52,11543553,23495208,24764639,11543553,2.52,49.13,46.61,46.61,297953106500,45.49,45.49,297953106500 +프로티나,468530,8,29350,2,3850,15.10,5028181,1550078,10871991,5028181,15.10,324.38,46.25,46.25,142355778675,44.61,44.61,142355778675 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1355328,1605244,3000000,1355328,6.46,84.43,45.18,45.18,14853254162,45.15,45.15,14853254162 +코아스,071950,10,8260,2,390,4.96,1464177,1345857,3290720,1464177,4.96,108.79,44.49,44.49,12880993405,47.39,47.39,12880993405 +휴림로봇,090710,11,2990,2,310,11.57,46786165,2836297,119457197,46786165,11.57,1649.55,39.17,39.17,139328522604,39.01,39.01,139328522604 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,19120,5,-90,-0.47,368553,114678,1000000,368553,-0.47,321.38,36.86,36.86,7013947320,36.68,36.68,7013947320 +일승,333430,13,9040,2,1010,12.58,11245092,26298882,30726747,11245092,12.58,42.76,36.60,36.60,94230344525,33.92,33.92,94230344525 +동방선기,099410,14,6130,2,380,6.61,4921747,17891926,14000000,4921747,6.61,27.51,35.16,35.16,29854896885,34.79,34.79,29854896885 +HJ중공업,097230,15,33325,2,6075,22.29,29159245,15633146,83274281,29159245,22.29,186.52,35.02,35.02,916618211750,33.03,33.03,916618211750 +금강철강,053260,16,4985,2,550,12.40,5824733,6148978,18720000,5824733,12.40,94.73,31.12,31.12,29669426540,31.79,31.79,29669426540 +텔콘RF제약,200230,17,1615,2,108,7.17,6710888,1168205,22847543,6710888,7.17,574.46,29.37,29.37,11064589258,29.99,29.99,11064589258 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10470,2,215,2.10,319826,409686,1100000,319826,2.10,78.07,29.08,29.08,3327839739,28.90,28.90,3327839739 +티엘비,356860,19,37900,2,4700,14.16,2742598,1427908,9832630,2742598,14.16,192.07,27.89,27.89,101660819075,27.28,27.28,101660819075 +대한광통신,010170,20,1596,2,327,25.77,34080245,4077724,122605139,34080245,25.77,835.77,27.80,27.80,51397810193,26.27,26.27,51397810193 +윈팩,097800,21,537,2,69,14.74,30733530,303294,116450229,30733530,14.74,9999.99,26.39,26.39,17774038720,28.42,28.42,17774038720 +문배철강,008420,22,2475,2,160,6.91,5033861,4264079,20503505,5033861,6.91,118.05,24.55,24.55,12705972514,25.04,25.04,12705972514 +하이스틸,071090,23,4750,2,295,6.62,4937540,2595009,20191471,4937540,6.62,190.27,24.45,24.45,23916594465,24.94,24.94,23916594465 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10665,2,245,2.35,241705,300509,1000000,241705,2.35,80.43,24.17,24.17,2559161362,24.00,24.00,2559161362 +SGA,049470,25,3630,2,450,14.15,14168523,4594033,58862249,14168523,14.15,308.41,24.07,24.07,52805276101,24.71,24.71,52805276101 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,6795,5,-270,-3.82,695099,441468,3000000,695099,-3.82,157.45,23.17,23.17,4783331802,23.46,23.46,4783331802 +ACE BYD밸류체인액티브,0079X0,27,12485,2,260,2.13,496688,780867,2150000,496688,2.13,63.61,23.10,23.10,6155108969,22.93,22.93,6155108969 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10455,2,180,1.75,229222,84463,1000000,229222,1.75,271.39,22.92,22.92,2381796468,22.78,22.78,2381796468 +KODEX AI전력핵심설비,487240,29,17350,2,1125,6.93,5889141,1832762,26800000,5889141,6.93,321.33,21.97,21.97,100107510340,21.53,21.53,100107510340 +케이엔알시스템,199430,30,14020,2,200,1.45,2378955,3202587,10877713,2378955,1.45,74.28,21.87,21.87,34720788490,22.77,22.77,34720788490 diff --git a/top30/20250910/top30-avtr-20250910-131000.csv b/top30/20250910/top30-avtr-20250910-131000.csv new file mode 100644 index 000000000000..fbfb5cb899bf --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3835,2,610,18.91,10367756,41237,11953825,10367756,18.91,9999.99,86.73,86.73,40625464797,88.62,88.62,40625464797 +삼영엠텍,054540,2,14775,2,2515,20.51,9356967,1439228,13000000,9356967,20.51,650.14,71.98,71.98,135737201100,70.67,70.67,135737201100 +베셀,177350,3,1688,2,258,18.04,11680319,1773057,19653767,11680319,18.04,658.77,59.43,59.43,19448408326,58.62,58.62,19448408326 +아이비젼웍스,469750,4,1514,2,173,12.90,19412311,1820211,33936481,19412311,12.90,1066.49,57.20,57.20,29094455218,56.63,56.63,29094455218 +코닉오토메이션,391710,5,2960,2,250,9.23,23525394,3326948,42065086,23525394,9.23,707.12,55.93,55.93,72883695688,58.54,58.54,72883695688 +SOL 의료기기소부장Fn,464610,6,12075,5,-165,-1.35,809416,532470,1500000,809416,-1.35,152.01,53.96,53.96,9788045087,54.04,54.04,9788045087 +프로티나,468530,7,29700,2,4200,16.47,5287145,1550078,10871991,5287145,16.47,341.09,48.63,48.63,150082281800,46.48,46.48,150082281800 +클로봇,466100,8,26350,2,550,2.13,11779770,23495208,24764639,11779770,2.13,50.14,47.57,47.57,304195668850,46.62,46.62,304195668850 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10962,2,662,6.43,1378425,1605244,3000000,1378425,6.43,85.87,45.95,45.95,15106505327,45.94,45.94,15106505327 +일승,333430,10,9280,2,1250,15.57,13918339,26298882,30726747,13918339,15.57,52.92,45.30,45.30,118984391110,41.73,41.73,118984391110 +코아스,071950,11,8270,2,400,5.08,1472259,1345857,3290720,1472259,5.08,109.39,44.74,44.74,12947613745,47.58,47.58,12947613745 +휴림로봇,090710,12,3005,2,325,12.13,47061315,2836297,119457197,47061315,12.13,1659.25,39.40,39.40,140153716507,39.04,39.04,140153716507 +동방선기,099410,13,6150,2,400,6.96,5407227,17891926,14000000,5407227,6.96,30.22,38.62,38.62,32863938915,38.17,38.17,32863938915 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19120,5,-90,-0.47,368553,114678,1000000,368553,-0.47,321.38,36.86,36.86,7013947320,36.68,36.68,7013947320 +HJ중공업,097230,15,33350,2,6100,22.39,29499756,15633146,83274281,29499756,22.39,188.70,35.42,35.42,927970648025,33.41,33.41,927970648025 +금강철강,053260,16,4950,2,515,11.61,5926549,6148978,18720000,5926549,11.61,96.38,31.66,31.66,30174317010,32.56,32.56,30174317010 +텔콘RF제약,200230,17,1610,2,103,6.83,6741850,1168205,22847543,6741850,6.83,577.11,29.51,29.51,11114612834,30.22,30.22,11114612834 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10470,2,215,2.10,322655,409686,1100000,322655,2.10,78.76,29.33,29.33,3357458974,29.15,29.15,3357458974 +대한광통신,010170,19,1599,2,330,26.00,34586500,4077724,122605139,34586500,26.00,848.18,28.21,28.21,52207670124,26.63,26.63,52207670124 +티엘비,356860,20,37800,2,4600,13.86,2754848,1427908,9832630,2754848,13.86,192.93,28.02,28.02,102123763400,27.48,27.48,102123763400 +윈팩,097800,21,538,2,70,14.96,31075082,303294,116450229,31075082,14.96,9999.99,26.69,26.69,17958487482,28.66,28.66,17958487482 +문배철강,008420,22,2465,2,150,6.48,5244199,4264079,20503505,5244199,6.48,122.99,25.58,25.58,13222730744,26.16,26.16,13222730744 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10680,2,260,2.50,251911,300509,1000000,251911,2.50,83.83,25.19,25.19,2668186442,24.98,24.98,2668186442 +하이스틸,071090,24,4740,2,285,6.40,4987187,2595009,20191471,4987187,6.40,192.18,24.70,24.70,24151347110,25.23,25.23,24151347110 +SGA,049470,25,3560,2,380,11.95,14459448,4594033,58862249,14459448,11.95,314.74,24.56,24.56,53850785471,25.70,25.70,53850785471 +씨피시스템,413630,26,2675,2,80,3.08,8805003,38753620,36436626,8805003,3.08,22.72,24.17,24.17,23503009493,24.11,24.11,23503009493 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6790,5,-275,-3.89,696958,441468,3000000,696958,-3.89,157.87,23.23,23.23,4795951912,23.54,23.54,4795951912 +ACE BYD밸류체인액티브,0079X0,28,12500,2,275,2.25,496781,780867,2150000,496781,2.25,63.62,23.11,23.11,6156271884,22.91,22.91,6156271884 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10455,2,180,1.75,229249,84463,1000000,229249,1.75,271.42,22.92,22.92,2382078753,22.78,22.78,2382078753 +KODEX AI전력핵심설비,487240,30,17350,2,1125,6.93,5928370,1832762,26800000,5928370,6.93,323.47,22.12,22.12,100788203176,21.68,21.68,100788203176 diff --git a/top30/20250910/top30-avtr-20250910-132000.csv b/top30/20250910/top30-avtr-20250910-132000.csv new file mode 100644 index 000000000000..b1822ccc02c0 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3840,2,615,19.07,10458633,41237,11953825,10458633,19.07,9999.99,87.49,87.49,40974193882,89.26,89.26,40974193882 +삼영엠텍,054540,2,14720,2,2460,20.07,9398896,1439228,13000000,9398896,20.07,653.05,72.30,72.30,136354855130,71.26,71.26,136354855130 +아이비젼웍스,469750,3,1523,2,182,13.57,21443460,1820211,33936481,21443460,13.57,1178.08,63.19,63.19,32207532055,62.31,62.31,32207532055 +베셀,177350,4,1675,2,245,17.13,12016970,1773057,19653767,12016970,17.13,677.75,61.14,61.14,20015270924,60.80,60.80,20015270924 +코닉오토메이션,391710,5,2955,2,245,9.04,23570501,3326948,42065086,23570501,9.04,708.47,56.03,56.03,73017235082,58.74,58.74,73017235082 +SOL 의료기기소부장Fn,464610,6,12115,5,-125,-1.02,840421,532470,1500000,840421,-1.02,157.83,56.03,56.03,10163320787,55.93,55.93,10163320787 +프로티나,468530,7,29700,2,4200,16.47,5443624,1550078,10871991,5443624,16.47,351.18,50.07,50.07,154748750825,47.92,47.92,154748750825 +일승,333430,8,9020,2,990,12.33,15207253,26298882,30726747,15207253,12.33,57.82,49.49,49.49,130763746855,47.18,47.18,130763746855 +클로봇,466100,9,26450,2,650,2.52,11964072,23495208,24764639,11964072,2.52,50.92,48.31,48.31,309049789700,47.18,47.18,309049789700 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10965,2,665,6.46,1432817,1605244,3000000,1432817,6.46,89.26,47.76,47.76,15702484227,47.74,47.74,15702484227 +코아스,071950,11,8230,2,360,4.57,1474060,1345857,3290720,1474060,4.57,109.53,44.79,44.79,12962421645,47.86,47.86,12962421645 +휴림로봇,090710,12,2987,2,307,11.46,47392052,2836297,119457197,47392052,11.46,1670.91,39.67,39.67,141142062761,39.56,39.56,141142062761 +동방선기,099410,13,6120,2,370,6.43,5517929,17891926,14000000,5517929,6.43,30.84,39.41,39.41,33541662025,39.15,39.15,33541662025 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +HJ중공업,097230,15,33300,2,6050,22.20,29918297,15633146,83274281,29918297,22.20,191.38,35.93,35.93,941975667375,33.97,33.97,941975667375 +금강철강,053260,16,4955,2,520,11.72,5956781,6148978,18720000,5956781,11.72,96.87,31.82,31.82,30324024670,32.69,32.69,30324024670 +KIWOOM 한국고배당&미국AI테크,0097L0,17,10475,2,220,2.15,333092,409686,1100000,333092,2.15,81.30,30.28,30.28,3466738599,30.09,30.09,3466738599 +텔콘RF제약,200230,18,1590,2,83,5.51,6846369,1168205,22847543,6846369,5.51,586.06,29.97,29.97,11281782009,31.06,31.06,11281782009 +대한광통신,010170,19,1590,2,321,25.30,35174591,4077724,122605139,35174591,25.30,862.60,28.69,28.69,53145906176,27.26,27.26,53145906176 +티엘비,356860,20,38150,2,4950,14.91,2782415,1427908,9832630,2782415,14.91,194.86,28.30,28.30,103172839650,27.50,27.50,103172839650 +윈팩,097800,21,531,2,63,13.46,31560890,303294,116450229,31560890,13.46,9999.99,27.10,27.10,18217325415,29.46,29.46,18217325415 +문배철강,008420,22,2430,2,115,4.97,5331063,4264079,20503505,5331063,4.97,125.02,26.00,26.00,13435494474,26.97,26.97,13435494474 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10675,2,255,2.45,255490,300509,1000000,255490,2.45,85.02,25.55,25.55,2706392107,25.35,25.35,2706392107 +하이스틸,071090,24,4760,2,305,6.85,5021059,2595009,20191471,5021059,6.85,193.49,24.87,24.87,24312094575,25.30,25.30,24312094575 +SGA,049470,25,3595,2,415,13.05,14631987,4594033,58862249,14631987,13.05,318.50,24.86,24.86,54468322871,25.74,25.74,54468322871 +씨피시스템,413630,26,2655,2,60,2.31,9014753,38753620,36436626,9014753,2.31,23.26,24.74,24.74,24060473128,24.87,24.87,24060473128 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6785,5,-280,-3.96,698374,441468,3000000,698374,-3.96,158.19,23.28,23.28,4805559472,23.61,23.61,4805559472 +ACE BYD밸류체인액티브,0079X0,28,12500,2,275,2.25,496781,780867,2150000,496781,2.25,63.62,23.11,23.11,6156271884,22.91,22.91,6156271884 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10455,2,180,1.75,229299,84463,1000000,229299,1.75,271.48,22.93,22.93,2382601503,22.79,22.79,2382601503 +WON K-글로벌수급상위,0088N0,30,9995,2,245,2.51,307228,238973,1350000,307228,2.51,128.56,22.76,22.76,3050115475,22.60,22.60,3050115475 diff --git a/top30/20250910/top30-avtr-20250910-133001.csv b/top30/20250910/top30-avtr-20250910-133001.csv new file mode 100644 index 000000000000..59f31d128e11 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3890,2,665,20.62,10764222,41237,11953825,10764222,20.62,9999.99,90.05,90.05,42168391973,90.68,90.68,42168391973 +삼영엠텍,054540,2,14660,2,2400,19.58,9461278,1439228,13000000,9461278,19.58,657.39,72.78,72.78,137272003050,72.03,72.03,137272003050 +아이비젼웍스,469750,3,1518,2,177,13.20,22019071,1820211,33936481,22019071,13.20,1209.70,64.88,64.88,33084342772,64.22,64.22,33084342772 +베셀,177350,4,1630,2,200,13.99,12612786,1773057,19653767,12612786,13.99,711.36,64.17,64.17,21003021793,65.56,65.56,21003021793 +SOL 의료기기소부장Fn,464610,5,12120,5,-120,-0.98,920600,532470,1500000,920600,-0.98,172.89,61.37,61.37,11134711567,61.25,61.25,11134711567 +코닉오토메이션,391710,6,2945,2,235,8.67,23776355,3326948,42065086,23776355,8.67,714.66,56.52,56.52,73620822830,59.43,59.43,73620822830 +일승,333430,7,8960,2,930,11.58,16026879,26298882,30726747,16026879,11.58,60.94,52.16,52.16,138113113205,50.17,50.17,138113113205 +프로티나,468530,8,29300,2,3800,14.90,5519585,1550078,10871991,5519585,14.90,356.08,50.77,50.77,156989221725,49.28,49.28,156989221725 +클로봇,466100,9,26350,2,550,2.13,12321658,23495208,24764639,12321658,2.13,52.44,49.76,49.76,318530001500,48.81,48.81,318530001500 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10962,2,662,6.43,1465076,1605244,3000000,1465076,6.43,91.27,48.84,48.84,16056082612,48.82,48.82,16056082612 +코아스,071950,11,8230,2,360,4.57,1477593,1345857,3290720,1477593,4.57,109.79,44.90,44.90,12991489825,47.97,47.97,12991489825 +동방선기,099410,12,6070,2,320,5.57,5607096,17891926,14000000,5607096,5.57,31.34,40.05,40.05,34085277725,40.11,40.11,34085277725 +휴림로봇,090710,13,2980,2,300,11.19,47680050,2836297,119457197,47680050,11.19,1681.07,39.91,39.91,142001722488,39.89,39.89,142001722488 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +HJ중공업,097230,15,33175,2,5925,21.74,30113812,15633146,83274281,30113812,21.74,192.63,36.16,36.16,948465253525,34.33,34.33,948465253525 +금강철강,053260,16,4970,2,535,12.06,6029510,6148978,18720000,6029510,12.06,98.06,32.21,32.21,30683312956,32.98,32.98,30683312956 +KIWOOM 한국고배당&미국AI테크,0097L0,17,10485,2,230,2.24,335189,409686,1100000,335189,2.24,81.82,30.47,30.47,3488707529,30.25,30.25,3488707529 +텔콘RF제약,200230,18,1587,2,80,5.31,6901862,1168205,22847543,6901862,5.31,590.81,30.21,30.21,11370113696,31.36,31.36,11370113696 +대한광통신,010170,19,1587,2,318,25.06,35600654,4077724,122605139,35600654,25.06,873.05,29.04,29.04,53821605261,27.66,27.66,53821605261 +티엘비,356860,20,38150,2,4950,14.91,2805457,1427908,9832630,2805457,14.91,196.47,28.53,28.53,104050406700,27.74,27.74,104050406700 +윈팩,097800,21,529,2,61,13.03,31938602,303294,116450229,31938602,13.03,9999.99,27.43,27.43,18416723080,29.90,29.90,18416723080 +문배철강,008420,22,2500,2,185,7.99,5531982,4264079,20503505,5531982,7.99,129.73,26.98,26.98,13938573342,27.19,27.19,13938573342 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10675,2,255,2.45,258032,300509,1000000,258032,2.45,85.86,25.80,25.80,2733528022,25.61,25.61,2733528022 +SGA,049470,24,3560,2,380,11.95,14774814,4594033,58862249,14774814,11.95,321.61,25.10,25.10,54979649305,26.24,26.24,54979649305 +하이스틸,071090,25,4745,2,290,6.51,5048199,2595009,20191471,5048199,6.51,194.53,25.00,25.00,24440896767,25.51,25.51,24440896767 +씨피시스템,413630,26,2665,2,70,2.70,9092404,38753620,36436626,9092404,2.70,23.46,24.95,24.95,24266249580,24.99,24.99,24266249580 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6770,5,-295,-4.18,717255,441468,3000000,717255,-4.18,162.47,23.91,23.91,4933474387,24.29,24.29,4933474387 +뉴로핏,380550,28,16030,2,270,1.71,2737546,16474410,11554087,2737546,1.71,16.62,23.69,23.69,42973293205,23.20,23.20,42973293205 +ACE BYD밸류체인액티브,0079X0,29,12500,2,275,2.25,503760,780867,2150000,503760,2.25,64.51,23.43,23.43,6243504889,23.23,23.23,6243504889 +KODEX 200선물인버스2X,252670,30,1194,5,-50,-4.02,296657742,315195200,1277500000,296657742,-4.02,94.12,23.22,23.22,358591155255,23.51,23.51,358591155255 diff --git a/top30/20250910/top30-avtr-20250910-134001.csv b/top30/20250910/top30-avtr-20250910-134001.csv new file mode 100644 index 000000000000..81bfda8e10eb --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3875,2,650,20.16,10855771,41237,11953825,10855771,20.16,9999.99,90.81,90.81,42523345563,91.80,91.80,42523345563 +삼영엠텍,054540,2,14690,2,2430,19.82,9601407,1439228,13000000,9601407,19.82,667.12,73.86,73.86,139344785605,72.97,72.97,139344785605 +아이비젼웍스,469750,3,1510,2,169,12.60,22464297,1820211,33936481,22464297,12.60,1234.16,66.20,66.20,33759923103,65.88,65.88,33759923103 +SOL 의료기기소부장Fn,464610,4,12130,5,-110,-0.90,989408,532470,1500000,989408,-0.90,185.81,65.96,65.96,11968587247,65.78,65.78,11968587247 +베셀,177350,5,1618,2,188,13.15,12908735,1773057,19653767,12908735,13.15,728.05,65.68,65.68,21486724219,67.57,67.57,21486724219 +코닉오토메이션,391710,6,2930,2,220,8.12,23840804,3326948,42065086,23840804,8.12,716.60,56.68,56.68,73810171012,59.89,59.89,73810171012 +일승,333430,7,9060,2,1030,12.83,16920154,26298882,30726747,16920154,12.83,64.34,55.07,55.07,146246945585,52.53,52.53,146246945585 +프로티나,468530,8,29550,2,4050,15.88,5572905,1550078,10871991,5572905,15.88,359.52,51.26,51.26,158559065125,49.35,49.35,158559065125 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1508990,1605244,3000000,1508990,6.46,94.00,50.30,50.30,16537479931,50.27,50.27,16537479931 +클로봇,466100,10,26450,2,650,2.52,12431998,23495208,24764639,12431998,2.52,52.91,50.20,50.20,321436253900,49.07,49.07,321436253900 +코아스,071950,11,8240,2,370,4.70,1486968,1345857,3290720,1486968,4.70,110.48,45.19,45.19,13068462665,48.20,48.20,13068462665 +동방선기,099410,12,6120,2,370,6.43,5670331,17891926,14000000,5670331,6.43,31.69,40.50,40.50,34472106015,40.23,40.23,34472106015 +휴림로봇,090710,13,2990,2,310,11.57,47993205,2836297,119457197,47993205,11.57,1692.11,40.18,40.18,142935537287,40.02,40.02,142935537287 +문배철강,008420,14,2830,2,515,22.25,8214904,4264079,20503505,8214904,22.25,192.65,40.07,40.07,21213329807,36.56,36.56,21213329807 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +HJ중공업,097230,16,33300,2,6050,22.20,30279438,15633146,83274281,30279438,22.20,193.69,36.36,36.36,953982634375,34.40,34.40,953982634375 +금강철강,053260,17,5190,2,755,17.02,6336208,6148978,18720000,6336208,17.02,103.04,33.85,33.85,32246220586,33.19,33.19,32246220586 +KIWOOM 한국고배당&미국AI테크,0097L0,18,10480,2,225,2.19,341903,409686,1100000,341903,2.19,83.45,31.08,31.08,3559119250,30.87,30.87,3559119250 +대한광통신,010170,19,1635,2,366,28.84,37482211,4077724,122605139,37482211,28.84,919.19,30.57,30.57,56871943335,28.37,28.37,56871943335 +텔콘RF제약,200230,20,1601,2,94,6.24,6941640,1168205,22847543,6941640,6.24,594.21,30.38,30.38,11433554454,31.26,31.26,11433554454 +티엘비,356860,21,38600,2,5400,16.27,2866931,1427908,9832630,2866931,16.27,200.78,29.16,29.16,106408885175,28.04,28.04,106408885175 +윈팩,097800,22,533,2,65,13.89,32214625,303294,116450229,32214625,13.89,9999.99,27.66,27.66,18563267552,29.91,29.91,18563267552 +뉴로핏,380550,23,15890,2,130,0.82,3126488,16474410,11554087,3126488,0.82,18.98,27.06,27.06,49206116630,26.80,26.80,49206116630 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10680,2,260,2.50,261277,300509,1000000,261277,2.50,86.94,26.13,26.13,2768168432,25.92,25.92,2768168432 +하이스틸,071090,25,4810,2,355,7.97,5160141,2595009,20191471,5160141,7.97,198.85,25.56,25.56,24977277857,25.72,25.72,24977277857 +SGA,049470,26,3670,2,490,15.41,14997457,4594033,58862249,14997457,15.41,326.46,25.48,25.48,55791511903,25.83,25.83,55791511903 +씨피시스템,413630,27,2675,2,80,3.08,9144722,38753620,36436626,9144722,3.08,23.60,25.10,25.10,24405416455,25.04,25.04,24405416455 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6765,5,-300,-4.25,723120,441468,3000000,723120,-4.25,163.80,24.10,24.10,4973159392,24.50,24.50,4973159392 +KODEX 200선물인버스2X,252670,29,1192,5,-52,-4.18,303160559,315195200,1277500000,303160559,-4.18,96.18,23.73,23.73,366354009509,24.06,24.06,366354009509 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10465,2,190,1.85,235313,84463,1000000,235313,1.85,278.60,23.53,23.53,2445531658,23.37,23.37,2445531658 diff --git a/top30/20250910/top30-avtr-20250910-135001.csv b/top30/20250910/top30-avtr-20250910-135001.csv new file mode 100644 index 000000000000..98d978ca1052 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3830,2,605,18.76,10954239,41237,11953825,10954239,18.76,9999.99,91.64,91.64,42902021133,93.71,93.71,42902021133 +삼영엠텍,054540,2,14780,2,2520,20.55,9652823,1439228,13000000,9652823,20.55,670.69,74.25,74.25,140104091755,72.92,72.92,140104091755 +SOL 의료기기소부장Fn,464610,3,12120,5,-120,-0.98,1054300,532470,1500000,1054300,-0.98,198.00,70.29,70.29,12755582357,70.16,70.16,12755582357 +아이비젼웍스,469750,4,1516,2,175,13.05,22956101,1820211,33936481,22956101,13.05,1261.18,67.64,67.64,34507300836,67.07,67.07,34507300836 +베셀,177350,5,1619,2,189,13.22,13279406,1773057,19653767,13279406,13.22,748.96,67.57,67.57,22086650517,69.41,69.41,22086650517 +코닉오토메이션,391710,6,2927,2,217,8.01,23963458,3326948,42065086,23963458,8.01,720.28,56.97,56.97,74171720795,60.24,60.24,74171720795 +일승,333430,7,9100,2,1070,13.33,17348016,26298882,30726747,17348016,13.33,65.96,56.46,56.46,150126309325,53.69,53.69,150126309325 +프로티나,468530,8,29450,2,3950,15.49,5604130,1550078,10871991,5604130,15.49,361.54,51.55,51.55,159481043125,49.81,49.81,159481043125 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10957,2,657,6.38,1532274,1605244,3000000,1532274,6.38,95.45,51.08,51.08,16792687146,51.09,51.09,16792687146 +클로봇,466100,10,26500,2,700,2.71,12578135,23495208,24764639,12578135,2.71,53.53,50.79,50.79,325304581575,49.57,49.57,325304581575 +문배철강,008420,11,2790,2,475,20.52,10035462,4264079,20503505,10035462,20.52,235.35,48.95,48.95,26313538833,46.00,46.00,26313538833 +코아스,071950,12,8240,2,370,4.70,1488698,1345857,3290720,1488698,4.70,110.61,45.24,45.24,13082715595,48.25,48.25,13082715595 +동방선기,099410,13,6160,2,410,7.13,5706475,17891926,14000000,5706475,7.13,31.89,40.76,40.76,34693662945,40.23,40.23,34693662945 +휴림로봇,090710,14,2980,2,300,11.19,48165008,2836297,119457197,48165008,11.19,1698.17,40.32,40.32,143447819482,40.30,40.30,143447819482 +HJ중공업,097230,15,33750,2,6500,23.85,30875873,15633146,83274281,30875873,23.85,197.50,37.08,37.08,974054032700,34.66,34.66,974054032700 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +금강철강,053260,17,5050,2,615,13.87,6539028,6148978,18720000,6539028,13.87,106.34,34.93,34.93,33282538831,35.21,35.21,33282538831 +대한광통신,010170,18,1631,2,362,28.53,38786069,4077724,122605139,38786069,28.53,951.17,31.63,31.63,59002837368,29.51,29.51,59002837368 +KIWOOM 한국고배당&미국AI테크,0097L0,19,10480,2,225,2.19,342676,409686,1100000,342676,2.19,83.64,31.15,31.15,3567223655,30.94,30.94,3567223655 +티엘비,356860,20,38300,2,5100,15.36,2997058,1427908,9832630,2997058,15.36,209.89,30.48,30.48,111442317800,29.59,29.59,111442317800 +텔콘RF제약,200230,21,1598,2,91,6.04,6961407,1168205,22847543,6961407,6.04,595.91,30.47,30.47,11465103556,31.40,31.40,11465103556 +뉴로핏,380550,22,15790,2,30,0.19,3284920,16474410,11554087,3284920,0.19,19.94,28.43,28.43,51715592430,28.35,28.35,51715592430 +윈팩,097800,23,534,2,66,14.10,32355345,303294,116450229,32355345,14.10,9999.99,27.78,27.78,18638254992,29.97,29.97,18638254992 +하이스틸,071090,24,4800,2,345,7.74,5317896,2595009,20191471,5317896,7.74,204.93,26.34,26.34,25736211767,26.55,26.55,25736211767 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10675,2,255,2.45,262413,300509,1000000,262413,2.45,87.32,26.24,26.24,2780295237,26.04,26.04,2780295237 +SGA,049470,26,3630,2,450,14.15,15100174,4594033,58862249,15100174,14.15,328.69,25.65,25.65,56165658972,26.29,26.29,56165658972 +씨피시스템,413630,27,2660,2,65,2.50,9180718,38753620,36436626,9180718,2.50,23.69,25.20,25.20,24501269075,25.28,25.28,24501269075 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6785,5,-280,-3.96,735465,441468,3000000,735465,-3.96,166.60,24.52,24.52,5056802122,24.84,24.84,5056802122 +KODEX 200선물인버스2X,252670,29,1195,5,-49,-3.94,308534568,315195200,1277500000,308534568,-3.94,97.89,24.15,24.15,372774877095,24.42,24.42,372774877095 +WON K-글로벌수급상위,0088N0,30,9980,2,230,2.36,324443,238973,1350000,324443,2.36,135.77,24.03,24.03,3222305750,23.92,23.92,3222305750 diff --git a/top30/20250910/top30-avtr-20250910-140001.csv b/top30/20250910/top30-avtr-20250910-140001.csv new file mode 100644 index 000000000000..91fe24ca5234 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,11027980,41237,11953825,11027980,18.60,9999.99,92.25,92.25,43185840609,94.45,94.45,43185840609 +SOL 의료기기소부장Fn,464610,2,12100,5,-140,-1.14,1136014,532470,1500000,1136014,-1.14,213.35,75.73,75.73,13744667027,75.73,75.73,13744667027 +삼영엠텍,054540,3,14810,2,2550,20.80,9707596,1439228,13000000,9707596,20.80,674.50,74.67,74.67,140914086815,73.19,73.19,140914086815 +아이비젼웍스,469750,4,1497,2,156,11.63,23370276,1820211,33936481,23370276,11.63,1283.93,68.86,68.86,35130269115,69.15,69.15,35130269115 +베셀,177350,5,1623,2,193,13.50,13466161,1773057,19653767,13466161,13.50,759.49,68.52,68.52,22390247014,70.19,70.19,22390247014 +일승,333430,6,9000,2,970,12.08,17623141,26298882,30726747,17623141,12.08,67.01,57.35,57.35,152611708380,55.19,55.19,152611708380 +코닉오토메이션,391710,7,2935,2,225,8.30,24020195,3326948,42065086,24020195,8.30,721.99,57.10,57.10,74337860281,60.21,60.21,74337860281 +문배철강,008420,8,2710,2,395,17.06,10982470,4264079,20503505,10982470,17.06,257.56,53.56,53.56,28909034933,52.03,52.03,28909034933 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10960,2,660,6.41,1571774,1605244,3000000,1571774,6.41,97.91,52.39,52.39,17225487710,52.39,52.39,17225487710 +프로티나,468530,10,29250,2,3750,14.71,5651825,1550078,10871991,5651825,14.71,364.62,51.99,51.99,160879584650,50.59,50.59,160879584650 +클로봇,466100,11,26400,2,600,2.33,12831757,23495208,24764639,12831757,2.33,54.61,51.81,51.81,332035534325,50.79,50.79,332035534325 +코아스,071950,12,8290,2,420,5.34,1498005,1345857,3290720,1498005,5.34,111.30,45.52,45.52,13159662285,48.24,48.24,13159662285 +동방선기,099410,13,6120,2,370,6.43,5731935,17891926,14000000,5731935,6.43,32.04,40.94,40.94,34849548115,40.67,40.67,34849548115 +휴림로봇,090710,14,2960,2,280,10.45,48611452,2836297,119457197,48611452,10.45,1713.91,40.69,40.69,144771307008,40.94,40.94,144771307008 +HJ중공업,097230,15,33700,2,6450,23.67,31496199,15633146,83274281,31496199,23.67,201.47,37.82,37.82,995043905725,35.46,35.46,995043905725 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +금강철강,053260,17,5000,2,565,12.74,6625957,6148978,18720000,6625957,12.74,107.76,35.40,35.40,33717655586,36.02,36.02,33717655586 +대한광통신,010170,18,1627,2,358,28.21,39626228,4077724,122605139,39626228,28.21,971.77,32.32,32.32,60365491816,30.26,30.26,60365491816 +KIWOOM 한국고배당&미국AI테크,0097L0,19,10485,2,230,2.24,344318,409686,1100000,344318,2.24,84.04,31.30,31.30,3584432580,31.08,31.08,3584432580 +티엘비,356860,20,38150,2,4950,14.91,3040647,1427908,9832630,3040647,14.91,212.94,30.92,30.92,113107276375,30.15,30.15,113107276375 +텔콘RF제약,200230,21,1601,2,94,6.24,7008800,1168205,22847543,7008800,6.24,599.96,30.68,30.68,11540563613,31.55,31.55,11540563613 +뉴로핏,380550,22,15840,2,80,0.51,3433608,16474410,11554087,3433608,0.51,20.84,29.72,29.72,54081767215,29.55,29.55,54081767215 +윈팩,097800,23,528,2,60,12.82,32758981,303294,116450229,32758981,12.82,9999.99,28.13,28.13,18850865168,30.66,30.66,18850865168 +하이스틸,071090,24,4750,2,295,6.62,5368574,2595009,20191471,5368574,6.62,206.88,26.59,26.59,25978007792,27.09,27.09,25978007792 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10665,2,245,2.35,264477,300509,1000000,264477,2.35,88.01,26.45,26.45,2802318042,26.28,26.28,2802318042 +SGA,049470,26,3625,2,445,13.99,15177191,4594033,58862249,15177191,13.99,330.37,25.78,25.78,56446367702,26.45,26.45,56446367702 +씨피시스템,413630,27,2660,2,65,2.50,9271070,38753620,36436626,9271070,2.50,23.92,25.44,25.44,24741932143,25.53,25.53,24741932143 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6775,5,-290,-4.10,735605,441468,3000000,735605,-4.10,166.63,24.52,24.52,5057750622,24.88,24.88,5057750622 +대호특수강,021040,29,1654,2,339,25.78,5314095,28576,21704774,5314095,25.78,9999.99,24.48,24.48,8547908279,23.81,23.81,8547908279 +KODEX 200선물인버스2X,252670,30,1195,5,-49,-3.94,310505253,315195200,1277500000,310505253,-3.94,98.51,24.31,24.31,375128840532,24.57,24.57,375128840532 diff --git a/top30/20250910/top30-avtr-20250910-141001.csv b/top30/20250910/top30-avtr-20250910-141001.csv new file mode 100644 index 000000000000..c9b43fee7413 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3835,2,610,18.91,11087177,41237,11953825,11087177,18.91,9999.99,92.75,92.75,43413656059,94.70,94.70,43413656059 +SOL 의료기기소부장Fn,464610,2,12095,5,-145,-1.18,1214140,532470,1500000,1214140,-1.18,228.02,80.94,80.94,14689756677,80.97,80.97,14689756677 +삼영엠텍,054540,3,14840,2,2580,21.04,9879404,1439228,13000000,9879404,21.04,686.44,76.00,76.00,143470013995,74.37,74.37,143470013995 +아이비젼웍스,469750,4,1498,2,157,11.71,25290223,1820211,33936481,25290223,11.71,1389.41,74.52,74.52,38071959942,74.89,74.89,38071959942 +베셀,177350,5,1589,2,159,11.12,13715893,1773057,19653767,13715893,11.12,773.57,69.79,69.79,22790626858,72.98,72.98,22790626858 +문배철강,008420,6,2705,2,390,16.85,12137505,4264079,20503505,12137505,16.85,284.65,59.20,59.20,32079992997,57.84,57.84,32079992997 +일승,333430,7,8970,2,940,11.71,17810911,26298882,30726747,17810911,11.71,67.72,57.97,57.97,154298942575,55.98,55.98,154298942575 +코닉오토메이션,391710,8,2940,2,230,8.49,24106819,3326948,42065086,24106819,8.49,724.59,57.31,57.31,74592438176,60.32,60.32,74592438176 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10955,2,655,6.36,1595170,1605244,3000000,1595170,6.36,99.37,53.17,53.17,17481830222,53.19,53.19,17481830222 +프로티나,468530,10,28650,2,3150,12.35,5770446,1550078,10871991,5770446,12.35,372.27,53.08,53.08,164313707300,52.75,52.75,164313707300 +클로봇,466100,11,26350,2,550,2.13,12926420,23495208,24764639,12926420,2.13,55.02,52.20,52.20,334532434400,51.27,51.27,334532434400 +코아스,071950,12,8200,2,330,4.19,1508085,1345857,3290720,1508085,4.19,112.05,45.83,45.83,13242967435,49.08,49.08,13242967435 +동방선기,099410,13,6160,2,410,7.13,5761861,17891926,14000000,5761861,7.13,32.20,41.16,41.16,35033106260,40.62,40.62,35033106260 +휴림로봇,090710,14,2955,2,275,10.26,49070240,2836297,119457197,49070240,10.26,1730.08,41.08,41.08,146128457346,41.40,41.40,146128457346 +HJ중공업,097230,15,33800,2,6550,24.04,31883047,15633146,83274281,31883047,24.04,203.95,38.29,38.29,1008105558950,35.82,35.82,1008105558950 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +금강철강,053260,17,4980,2,545,12.29,6667911,6148978,18720000,6667911,12.29,108.44,35.62,35.62,33926536491,36.39,36.39,33926536491 +대한광통신,010170,18,1629,2,360,28.37,40841928,4077724,122605139,40841928,28.37,1001.59,33.31,33.31,62354450674,31.22,31.22,62354450674 +KIWOOM 한국고배당&미국AI테크,0097L0,19,10490,2,235,2.29,346743,409686,1100000,346743,2.29,84.64,31.52,31.52,3609866280,31.28,31.28,3609866280 +티엘비,356860,20,38100,2,4900,14.76,3060784,1427908,9832630,3060784,14.76,214.35,31.13,31.13,113874593775,30.40,30.40,113874593775 +텔콘RF제약,200230,21,1591,2,84,5.57,7040326,1168205,22847543,7040326,5.57,602.66,30.81,30.81,11590970241,31.89,31.89,11590970241 +뉴로핏,380550,22,15760,3,0,0.00,3501906,16474410,11554087,3501906,0.00,21.26,30.31,30.31,55160271045,30.29,30.29,55160271045 +윈팩,097800,23,527,2,59,12.61,32916452,303294,116450229,32916452,12.61,9999.99,28.27,28.27,18934040115,30.85,30.85,18934040115 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10660,2,240,2.30,274649,300509,1000000,274649,2.30,91.39,27.46,27.46,2910761777,27.31,27.31,2910761777 +다날,064260,25,9330,2,830,9.76,18901510,6912765,68949040,18901510,9.76,273.43,27.41,27.41,170284925845,26.47,26.47,170284925845 +하이스틸,071090,26,4765,2,310,6.96,5388857,2595009,20191471,5388857,6.96,207.66,26.69,26.69,26074620137,27.10,27.10,26074620137 +대호특수강,021040,27,1579,2,264,20.08,5753449,28576,21704774,5753449,20.08,9999.99,26.51,26.51,9253725919,27.00,27.00,9253725919 +SGA,049470,28,3660,2,480,15.09,15276378,4594033,58862249,15276378,15.09,332.53,25.95,25.95,56808959932,26.37,26.37,56808959932 +씨피시스템,413630,29,2640,2,45,1.73,9374863,38753620,36436626,9374863,1.73,24.19,25.73,25.73,25016931113,26.01,26.01,25016931113 +KODEX 200선물인버스2X,252670,30,1192,5,-52,-4.18,317261411,315195200,1277500000,317261411,-4.18,100.66,24.83,24.83,383186549177,25.16,25.16,383186549177 diff --git a/top30/20250910/top30-avtr-20250910-142001.csv b/top30/20250910/top30-avtr-20250910-142001.csv new file mode 100644 index 000000000000..4ef8e655ebba --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3815,2,590,18.29,11140093,41237,11953825,11140093,18.29,9999.99,93.19,93.19,43615838904,95.64,95.64,43615838904 +SOL 의료기기소부장Fn,464610,2,12100,5,-140,-1.14,1300982,532470,1500000,1300982,-1.14,244.33,86.73,86.73,15740519617,86.72,86.72,15740519617 +삼영엠텍,054540,3,15150,2,2890,23.57,10240419,1439228,13000000,10240419,23.57,711.52,78.77,78.77,148909731820,75.61,75.61,148909731820 +아이비젼웍스,469750,4,1493,2,152,11.33,25695052,1820211,33936481,25695052,11.33,1411.65,75.72,75.72,38676245627,76.33,76.33,38676245627 +베셀,177350,5,1640,2,210,14.69,14190034,1773057,19653767,14190034,14.69,800.31,72.20,72.20,23561582098,73.10,73.10,23561582098 +문배철강,008420,6,2665,2,350,15.12,12526790,4264079,20503505,12526790,15.12,293.77,61.10,61.10,33120348557,60.61,60.61,33120348557 +일승,333430,7,8920,2,890,11.08,18067507,26298882,30726747,18067507,11.08,68.70,58.80,58.80,156590537645,57.13,57.13,156590537645 +코닉오토메이션,391710,8,2910,2,200,7.38,24268543,3326948,42065086,24268543,7.38,729.45,57.69,57.69,75064472626,61.32,61.32,75064472626 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10957,2,657,6.38,1619763,1605244,3000000,1619763,6.38,100.90,53.99,53.99,17751255382,54.00,54.00,17751255382 +프로티나,468530,10,28650,2,3150,12.35,5867801,1550078,10871991,5867801,12.35,378.55,53.97,53.97,167101631375,53.65,53.65,167101631375 +클로봇,466100,11,26400,2,600,2.33,13014377,23495208,24764639,13014377,2.33,55.39,52.55,52.55,336852723025,51.52,51.52,336852723025 +코아스,071950,12,8220,2,350,4.45,1515321,1345857,3290720,1515321,4.45,112.59,46.05,46.05,13302437155,49.18,49.18,13302437155 +동방선기,099410,13,6130,2,380,6.61,5821558,17891926,14000000,5821558,6.61,32.54,41.58,41.58,35398933140,41.25,41.25,35398933140 +휴림로봇,090710,14,2955,2,275,10.26,49299181,2836297,119457197,49299181,10.26,1738.15,41.27,41.27,146805785768,41.59,41.59,146805785768 +HJ중공업,097230,15,33550,2,6300,23.12,32497693,15633146,83274281,32497693,23.12,207.88,39.02,39.02,1028906115675,36.83,36.83,1028906115675 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +KIWOOM 한국고배당&미국AI테크,0097L0,17,10495,2,240,2.34,399362,409686,1100000,399362,2.34,97.48,36.31,36.31,4161925139,36.05,36.05,4161925139 +금강철강,053260,18,4980,2,545,12.29,6689439,6148978,18720000,6689439,12.29,108.79,35.73,35.73,34033597101,36.51,36.51,34033597101 +대한광통신,010170,19,1634,2,365,28.76,41391646,4077724,122605139,41391646,28.76,1015.07,33.76,33.76,63249672697,31.57,31.57,63249672697 +티엘비,356860,20,38300,2,5100,15.36,3080270,1427908,9832630,3080270,15.36,215.72,31.33,31.33,114620571450,30.44,30.44,114620571450 +텔콘RF제약,200230,21,1594,2,87,5.77,7096545,1168205,22847543,7096545,5.77,607.47,31.06,31.06,11680393891,32.07,32.07,11680393891 +뉴로핏,380550,22,15780,2,20,0.13,3559626,16474410,11554087,3559626,0.13,21.61,30.81,30.81,56069622955,30.75,30.75,56069622955 +다날,064260,23,9190,2,690,8.12,20349398,6912765,68949040,20349398,8.12,294.37,29.51,29.51,183651463175,28.98,28.98,183651463175 +윈팩,097800,24,532,2,64,13.68,33143791,303294,116450229,33143791,13.68,9999.99,28.46,28.46,19054940180,30.76,30.76,19054940180 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10670,2,250,2.40,281197,300509,1000000,281197,2.40,93.57,28.12,28.12,2980549797,27.93,27.93,2980549797 +대호특수강,021040,26,1565,2,250,19.01,5946807,28576,21704774,5946807,19.01,9999.99,27.40,27.40,9558259705,28.14,28.14,9558259705 +하이스틸,071090,27,4725,2,270,6.06,5445336,2595009,20191471,5445336,6.06,209.84,26.97,26.97,26342561632,27.61,27.61,26342561632 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6755,5,-310,-4.39,791100,441468,3000000,791100,-4.39,179.20,26.37,26.37,5432982692,26.81,26.81,5432982692 +SGA,049470,29,3585,2,405,12.74,15389912,4594033,58862249,15389912,12.74,335.00,26.15,26.15,57219108702,27.12,27.12,57219108702 +씨피시스템,413630,30,2645,2,50,1.93,9460450,38753620,36436626,9460450,1.93,24.41,25.96,25.96,25243154013,26.19,26.19,25243154013 diff --git a/top30/20250910/top30-avtr-20250910-143000.csv b/top30/20250910/top30-avtr-20250910-143000.csv new file mode 100644 index 000000000000..d4a2ae098683 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,11190234,41237,11953825,11190234,18.60,9999.99,93.61,93.61,43807323224,95.81,95.81,43807323224 +SOL 의료기기소부장Fn,464610,2,12115,5,-125,-1.02,1382865,532470,1500000,1382865,-1.02,259.71,92.19,92.19,16731839857,92.07,92.07,16731839857 +삼영엠텍,054540,3,15930,1,3670,29.93,11844619,1439228,13000000,11844619,29.93,822.98,91.11,91.11,174083905500,84.06,84.06,174083905500 +아이비젼웍스,469750,4,1482,2,141,10.51,25963052,1820211,33936481,25963052,10.51,1426.38,76.50,76.50,39076396691,77.70,77.70,39076396691 +베셀,177350,5,1656,2,226,15.80,14680530,1773057,19653767,14680530,15.80,827.98,74.70,74.70,24367556106,74.87,74.87,24367556106 +문배철강,008420,6,2610,2,295,12.74,12848880,4264079,20503505,12848880,12.74,301.33,62.67,62.67,33967372498,63.47,63.47,33967372498 +일승,333430,7,8960,2,930,11.58,18339477,26298882,30726747,18339477,11.58,69.73,59.69,59.69,159011848915,57.76,57.76,159011848915 +코닉오토메이션,391710,8,2905,2,195,7.20,24396168,3326948,42065086,24396168,7.20,733.29,58.00,58.00,75435515523,61.73,61.73,75435515523 +클로봇,466100,9,26700,2,900,3.49,13713549,23495208,24764639,13713549,3.49,58.37,55.38,55.38,355553781075,53.77,53.77,355553781075 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10960,2,660,6.41,1647723,1605244,3000000,1647723,6.41,102.65,54.92,54.92,18057636624,54.92,54.92,18057636624 +프로티나,468530,11,28750,2,3250,12.75,5909702,1550078,10871991,5909702,12.75,381.25,54.36,54.36,168308509400,53.85,53.85,168308509400 +코아스,071950,12,8220,2,350,4.45,1519524,1345857,3290720,1519524,4.45,112.90,46.18,46.18,13336998155,49.31,49.31,13336998155 +동방선기,099410,13,6130,2,380,6.61,5918209,17891926,14000000,5918209,6.61,33.08,42.27,42.27,35992098385,41.94,41.94,35992098385 +휴림로봇,090710,14,2955,2,275,10.26,49539724,2836297,119457197,49539724,10.26,1746.63,41.47,41.47,147517405153,41.79,41.79,147517405153 +HJ중공업,097230,15,33400,2,6150,22.57,33200127,15633146,83274281,33200127,22.57,212.37,39.87,39.87,1052358745400,37.84,37.84,1052358745400 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10500,2,245,2.39,416881,409686,1100000,416881,2.39,101.76,37.90,37.90,4345796669,37.63,37.63,4345796669 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +금강철강,053260,18,4860,2,425,9.58,6797548,6148978,18720000,6797548,9.58,110.55,36.31,36.31,34563441845,37.99,37.99,34563441845 +대한광통신,010170,19,1632,2,363,28.61,42613078,4077724,122605139,42613078,28.61,1045.02,34.76,34.76,65249076945,32.61,32.61,65249076945 +티엘비,356860,20,38450,2,5250,15.81,3136527,1427908,9832630,3136527,15.81,219.66,31.90,31.90,116795409875,30.89,30.89,116795409875 +텔콘RF제약,200230,21,1582,2,75,4.98,7232541,1168205,22847543,7232541,4.98,619.12,31.66,31.66,11895461459,32.91,32.91,11895461459 +뉴로핏,380550,22,15820,2,60,0.38,3610064,16474410,11554087,3610064,0.38,21.91,31.24,31.24,56866742795,31.11,31.11,56866742795 +다날,064260,23,9130,2,630,7.41,21285248,6912765,68949040,21285248,7.41,307.91,30.87,30.87,192202824100,30.53,30.53,192202824100 +윈팩,097800,24,529,2,61,13.03,33474061,303294,116450229,33474061,13.03,9999.99,28.75,28.75,19230008813,31.22,31.22,19230008813 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10660,2,240,2.30,281299,300509,1000000,281299,2.30,93.61,28.13,28.13,2981637317,27.97,27.97,2981637317 +대호특수강,021040,26,1550,2,235,17.87,6097858,28576,21704774,6097858,17.87,9999.99,28.09,28.09,9793216436,29.11,29.11,9793216436 +하이스틸,071090,27,4730,2,275,6.17,5468445,2595009,20191471,5468445,6.17,210.73,27.08,27.08,26451978289,27.70,27.70,26451978289 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6755,5,-310,-4.39,795006,441468,3000000,795006,-4.39,180.08,26.50,26.50,5459354037,26.94,26.94,5459354037 +SGA,049470,29,3605,2,425,13.36,15498580,4594033,58862249,15498580,13.36,337.36,26.33,26.33,57609440572,27.15,27.15,57609440572 +TIGER 코리아원자력,0091P0,30,9830,2,30,0.31,3342140,2821713,12750000,3342140,0.31,118.44,26.21,26.21,32754811836,26.13,26.13,32754811836 diff --git a/top30/20250910/top30-avtr-20250910-144001.csv b/top30/20250910/top30-avtr-20250910-144001.csv new file mode 100644 index 000000000000..56c51b1493c4 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3810,2,585,18.14,11255419,41237,11953825,11255419,18.14,9999.99,94.16,94.16,44055221016,96.73,96.73,44055221016 +SOL 의료기기소부장Fn,464610,2,12125,5,-115,-0.94,1399867,532470,1500000,1399867,-0.94,262.90,93.32,93.32,16937819717,93.13,93.13,16937819717 +삼영엠텍,054540,3,15930,1,3670,29.93,11985829,1439228,13000000,11985829,29.93,832.80,92.20,92.20,176333380800,85.15,85.15,176333380800 +베셀,177350,4,1696,2,266,18.60,15591511,1773057,19653767,15591511,18.60,879.36,79.33,79.33,25895199291,77.69,77.69,25895199291 +아이비젼웍스,469750,5,1518,2,177,13.20,26589081,1820211,33936481,26589081,13.20,1460.77,78.35,78.35,40016926958,77.68,77.68,40016926958 +문배철강,008420,6,2600,2,285,12.31,13043874,4264079,20503505,13043874,12.31,305.90,63.62,63.62,34476910130,64.67,64.67,34476910130 +일승,333430,7,8980,2,950,11.83,18545014,26298882,30726747,18545014,11.83,70.52,60.35,60.35,160855540220,58.30,58.30,160855540220 +코닉오토메이션,391710,8,2905,2,195,7.20,24463224,3326948,42065086,24463224,7.20,735.31,58.16,58.16,75630854001,61.89,61.89,75630854001 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1701352,1605244,3000000,1701352,6.46,105.99,56.71,56.71,18645519422,56.68,56.68,18645519422 +클로봇,466100,10,26600,2,800,3.10,13875595,23495208,24764639,13875595,3.10,59.06,56.03,56.03,359867664600,54.63,54.63,359867664600 +프로티나,468530,11,28900,2,3400,13.33,5942385,1550078,10871991,5942385,13.33,383.36,54.66,54.66,169251546150,53.87,53.87,169251546150 +코아스,071950,12,8260,2,390,4.96,1530689,1345857,3290720,1530689,4.96,113.73,46.52,46.52,13429332435,49.41,49.41,13429332435 +동방선기,099410,13,6130,2,380,6.61,5954085,17891926,14000000,5954085,6.61,33.28,42.53,42.53,36212165340,42.20,42.20,36212165340 +휴림로봇,090710,14,2957,2,277,10.34,49707671,2836297,119457197,49707671,10.34,1752.56,41.61,41.61,148013934044,41.90,41.90,148013934044 +HJ중공업,097230,15,33400,2,6150,22.57,33385931,15633146,83274281,33385931,22.57,213.56,40.09,40.09,1058559305575,38.06,38.06,1058559305575 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10490,2,235,2.29,425160,409686,1100000,425160,2.29,103.78,38.65,38.65,4432696389,38.41,38.41,4432696389 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +TIMEFOLIO K신재생에너지액티브,404120,18,15010,2,215,1.45,293389,3917,800000,293389,1.45,7490.15,36.67,36.67,4403385460,36.67,36.67,4403385460 +금강철강,053260,19,4865,2,430,9.70,6842803,6148978,18720000,6842803,9.70,111.28,36.55,36.55,34783366375,38.19,38.19,34783366375 +대한광통신,010170,20,1607,2,338,26.64,43665295,4077724,122605139,43665295,26.64,1070.83,35.61,35.61,66955702037,33.98,33.98,66955702037 +티엘비,356860,21,38150,2,4950,14.91,3181055,1427908,9832630,3181055,14.91,222.78,32.35,32.35,118499958425,31.59,31.59,118499958425 +텔콘RF제약,200230,22,1581,2,74,4.91,7268942,1168205,22847543,7268942,4.91,622.23,31.81,31.81,11953019584,33.09,33.09,11953019584 +다날,064260,23,9120,2,620,7.29,21846762,6912765,68949040,21846762,7.29,316.04,31.69,31.69,197342819535,31.38,31.38,197342819535 +뉴로핏,380550,24,15820,2,60,0.38,3650229,16474410,11554087,3650229,0.38,22.16,31.59,31.59,57502369945,31.46,31.46,57502369945 +윈팩,097800,25,511,2,43,9.19,33973243,303294,116450229,33973243,9.19,9999.99,29.17,29.17,19490485468,32.75,32.75,19490485468 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10650,2,230,2.21,286674,300509,1000000,286674,2.21,95.40,28.67,28.67,3038943287,28.53,28.53,3038943287 +대호특수강,021040,27,1545,2,230,17.49,6221639,28576,21704774,6221639,17.49,9999.99,28.66,28.66,9984143306,29.77,29.77,9984143306 +TIGER 코리아원자력,0091P0,28,9835,2,35,0.36,3554588,2821713,12750000,3554588,0.36,125.97,27.88,27.88,34842938108,27.79,27.79,34842938108 +하이스틸,071090,29,4740,2,285,6.40,5496085,2595009,20191471,5496085,6.40,211.79,27.22,27.22,26582908099,27.78,27.78,26582908099 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6755,5,-310,-4.39,808045,441468,3000000,808045,-4.39,183.04,26.93,26.93,5547436432,27.37,27.37,5547436432 diff --git a/top30/20250910/top30-avtr-20250910-145001.csv b/top30/20250910/top30-avtr-20250910-145001.csv new file mode 100644 index 000000000000..65ec4fd11285 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3720,2,495,15.35,11435243,41237,11953825,11435243,15.35,9999.99,95.66,95.66,44730339856,100.59,100.59,44730339856 +SOL 의료기기소부장Fn,464610,2,12120,5,-120,-0.98,1419395,532470,1500000,1419395,-0.98,266.57,94.63,94.63,17174469192,94.47,94.47,17174469192 +삼영엠텍,054540,3,15930,1,3670,29.93,12009181,1439228,13000000,12009181,29.93,834.42,92.38,92.38,176705378160,85.33,85.33,176705378160 +베셀,177350,4,1640,2,210,14.69,16445969,1773057,19653767,16445969,14.69,927.55,83.68,83.68,27323435976,84.77,84.77,27323435976 +아이비젼웍스,469750,5,1518,2,177,13.20,27905418,1820211,33936481,27905418,13.20,1533.09,82.23,82.23,42019252696,81.57,81.57,42019252696 +문배철강,008420,6,2595,2,280,12.10,13176399,4264079,20503505,13176399,12.10,309.01,64.26,64.26,34820238765,65.44,65.44,34820238765 +일승,333430,7,9070,2,1040,12.95,18846742,26298882,30726747,18846742,12.95,71.66,61.34,61.34,163585486065,58.70,58.70,163585486065 +코닉오토메이션,391710,8,2895,2,185,6.83,24532120,3326948,42065086,24532120,6.83,737.38,58.32,58.32,75830719514,62.27,62.27,75830719514 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10965,2,665,6.46,1721981,1605244,3000000,1721981,6.46,107.27,57.40,57.40,18871716401,57.37,57.37,18871716401 +클로봇,466100,10,26550,2,750,2.91,14023497,23495208,24764639,14023497,2.91,59.69,56.63,56.63,363801506150,55.33,55.33,363801506150 +프로티나,468530,11,28900,2,3400,13.33,5971530,1550078,10871991,5971530,13.33,385.24,54.93,54.93,170091397025,54.13,54.13,170091397025 +TIMEFOLIO K신재생에너지액티브,404120,12,15010,2,215,1.45,416774,3917,800000,416774,1.45,9999.99,52.10,52.10,6255394310,52.09,52.09,6255394310 +동방선기,099410,13,6270,2,520,9.04,6723730,17891926,14000000,6723730,9.04,37.58,48.03,48.03,41069866400,46.79,46.79,41069866400 +코아스,071950,14,8250,2,380,4.83,1540097,1345857,3290720,1540097,4.83,114.43,46.80,46.80,13507219735,49.75,49.75,13507219735 +휴림로봇,090710,15,2950,2,270,10.07,50015014,2836297,119457197,50015014,10.07,1763.39,41.87,41.87,148921226111,42.26,42.26,148921226111 +HJ중공업,097230,16,33400,2,6150,22.57,33653300,15633146,83274281,33653300,22.57,215.27,40.41,40.41,1067495008275,38.38,38.38,1067495008275 +KIWOOM 한국고배당&미국AI테크,0097L0,17,10497,2,242,2.36,443161,409686,1100000,443161,2.36,108.17,40.29,40.29,4621625633,40.03,40.03,4621625633 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,19055,5,-155,-0.81,368555,114678,1000000,368555,-0.81,321.38,36.86,36.86,7013985430,36.81,36.81,7013985430 +금강철강,053260,19,4900,2,465,10.48,6858186,6148978,18720000,6858186,10.48,111.53,36.64,36.64,34858464280,38.00,38.00,34858464280 +대한광통신,010170,20,1603,2,334,26.32,44888743,4077724,122605139,44888743,26.32,1100.83,36.61,36.61,68914779009,35.06,35.06,68914779009 +티엘비,356860,21,38300,2,5100,15.36,3204179,1427908,9832630,3204179,15.36,224.40,32.59,32.59,119384501450,31.70,31.70,119384501450 +뉴로핏,380550,22,15920,2,160,1.02,3740482,16474410,11554087,3740482,1.02,22.70,32.37,32.37,58938314925,32.04,32.04,58938314925 +다날,064260,23,9160,2,660,7.76,22129324,6912765,68949040,22129324,7.76,320.12,32.10,32.10,199920476640,31.65,31.65,199920476640 +텔콘RF제약,200230,24,1579,2,72,4.78,7287499,1168205,22847543,7287499,4.78,623.82,31.90,31.90,11982354209,33.21,33.21,11982354209 +윈팩,097800,25,515,2,47,10.04,34590689,303294,116450229,34590689,10.04,9999.99,29.70,29.70,19806867109,33.03,33.03,19806867109 +대호특수강,021040,26,1517,2,202,15.36,6318076,28576,21704774,6318076,15.36,9999.99,29.11,29.11,10131611954,30.77,30.77,10131611954 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10665,2,245,2.35,290839,300509,1000000,290839,2.35,96.78,29.08,29.08,3083322422,28.91,28.91,3083322422 +TIGER 코리아원자력,0091P0,28,9850,2,50,0.51,3677359,2821713,12750000,3677359,0.51,130.32,28.84,28.84,36051317585,28.71,28.71,36051317585 +ACE BYD밸류체인액티브,0079X0,29,12495,2,270,2.21,608396,780867,2150000,608396,2.21,77.91,28.30,28.30,7550337798,28.11,28.11,7550337798 +하이스틸,071090,30,4750,2,295,6.62,5513143,2595009,20191471,5513143,6.62,212.45,27.30,27.30,26663766444,27.80,27.80,26663766444 diff --git a/top30/20250910/top30-avtr-20250910-150001.csv b/top30/20250910/top30-avtr-20250910-150001.csv new file mode 100644 index 000000000000..6264f56bde4b --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4035,2,810,25.12,12302161,41237,11953825,12302161,25.12,9999.99,102.91,102.91,48155228947,99.84,99.84,48155228947 +SOL 의료기기소부장Fn,464610,2,12115,5,-125,-1.02,1465627,532470,1500000,1465627,-1.02,275.25,97.71,97.71,17734470007,97.59,97.59,17734470007 +삼영엠텍,054540,3,15930,1,3670,29.93,12021395,1439228,13000000,12021395,29.93,835.27,92.47,92.47,176899947180,85.42,85.42,176899947180 +베셀,177350,4,1622,2,192,13.43,16920819,1773057,19653767,16920819,13.43,954.33,86.09,86.09,28096181670,88.14,88.14,28096181670 +아이비젼웍스,469750,5,1507,2,166,12.38,28248204,1820211,33936481,28248204,12.38,1551.92,83.24,83.24,42536365015,83.17,83.17,42536365015 +문배철강,008420,6,2565,2,250,10.80,13382146,4264079,20503505,13382146,10.80,313.83,65.27,65.27,35350086720,67.22,67.22,35350086720 +TIMEFOLIO K신재생에너지액티브,404120,7,15010,2,215,1.45,511774,3917,800000,511774,1.45,9999.99,63.97,63.97,7681569310,63.97,63.97,7681569310 +일승,333430,8,8980,2,950,11.83,19007679,26298882,30726747,19007679,11.83,72.28,61.86,61.86,165033429080,59.81,59.81,165033429080 +클로봇,466100,9,26775,2,975,3.78,14778203,23495208,24764639,14778203,3.78,62.90,59.67,59.67,384100209325,57.93,57.93,384100209325 +코닉오토메이션,391710,10,2900,2,190,7.01,24683007,3326948,42065086,24683007,7.01,741.91,58.68,58.68,76266860166,62.52,62.52,76266860166 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,10965,2,665,6.46,1749974,1605244,3000000,1749974,6.46,109.02,58.33,58.33,19178599375,58.30,58.30,19178599375 +프로티나,468530,12,28700,2,3200,12.55,6024107,1550078,10871991,6024107,12.55,388.63,55.41,55.41,171598825375,55.00,55.00,171598825375 +동방선기,099410,13,6160,2,410,7.13,7088332,17891926,14000000,7088332,7.13,39.62,50.63,50.63,43340547880,50.26,50.26,43340547880 +코아스,071950,14,8220,2,350,4.45,1552480,1345857,3290720,1552480,4.45,115.35,47.18,47.18,13608992945,50.31,50.31,13608992945 +휴림로봇,090710,15,2985,2,305,11.38,50521652,2836297,119457197,50521652,11.38,1781.25,42.29,42.29,150425256405,42.19,42.19,150425256405 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10500,2,245,2.39,459124,409686,1100000,459124,2.39,112.07,41.74,41.74,4789190936,41.46,41.46,4789190936 +HJ중공업,097230,17,32850,2,5600,20.55,34281625,15633146,83274281,34281625,20.55,219.29,41.17,41.17,1088280031150,39.78,39.78,1088280031150 +대한광통신,010170,18,1606,2,337,26.56,45561750,4077724,122605139,45561750,26.56,1117.33,37.16,37.16,69995083456,35.55,35.55,69995083456 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,19050,5,-160,-0.83,369055,114678,1000000,369055,-0.83,321.82,36.91,36.91,7023510430,36.87,36.87,7023510430 +금강철강,053260,20,4915,2,480,10.82,6895851,6148978,18720000,6895851,10.82,112.15,36.84,36.84,35043680470,38.09,38.09,35043680470 +티엘비,356860,21,39100,2,5900,17.77,3287246,1427908,9832630,3287246,17.77,230.21,33.43,33.43,122604949725,31.89,31.89,122604949725 +뉴로핏,380550,22,15850,2,90,0.57,3798433,16474410,11554087,3798433,0.57,23.06,32.88,32.88,59858532370,32.69,32.69,59858532370 +다날,064260,23,9090,2,590,6.94,22432531,6912765,68949040,22432531,6.94,324.51,32.53,32.53,202690651075,32.34,32.34,202690651075 +텔콘RF제약,200230,24,1555,2,48,3.19,7426812,1168205,22847543,7426812,3.19,635.75,32.51,32.51,12200692149,34.34,34.34,12200692149 +이아이디,093230,25,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +윈팩,097800,26,506,2,38,8.12,34922721,303294,116450229,34922721,8.12,9999.99,29.99,29.99,19976611676,33.90,33.90,19976611676 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10640,2,220,2.11,296833,300509,1000000,296833,2.11,98.78,29.68,29.68,3147142287,29.58,29.58,3147142287 +대호특수강,021040,28,1523,2,208,15.82,6399761,28576,21704774,6399761,15.82,9999.99,29.49,29.49,10255758734,31.03,31.03,10255758734 +TIGER 코리아원자력,0091P0,29,9865,2,65,0.66,3736534,2821713,12750000,3736534,0.66,132.42,29.31,29.31,36634728655,29.13,29.13,36634728655 +ACE BYD밸류체인액티브,0079X0,30,12475,2,250,2.04,621204,780867,2150000,621204,2.04,79.55,28.89,28.89,7710332023,28.75,28.75,7710332023 diff --git a/top30/20250910/top30-avtr-20250910-151001.csv b/top30/20250910/top30-avtr-20250910-151001.csv new file mode 100644 index 000000000000..c4e4620700c9 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3930,2,705,21.86,13143832,41237,11953825,13143832,21.86,9999.99,109.96,109.96,51489857063,109.60,109.60,51489857063 +SOL 의료기기소부장Fn,464610,2,12115,5,-125,-1.02,1507010,532470,1500000,1507010,-1.02,283.02,100.47,100.47,18235753892,100.35,100.35,18235753892 +TIMEFOLIO K신재생에너지액티브,404120,3,15015,2,220,1.49,742902,3917,800000,742902,1.49,9999.99,92.86,92.86,11150975590,92.83,92.83,11150975590 +삼영엠텍,054540,4,15930,1,3670,29.93,12029884,1439228,13000000,12029884,29.93,835.86,92.54,92.54,177035176950,85.49,85.49,177035176950 +베셀,177350,5,1612,2,182,12.73,17221205,1773057,19653767,17221205,12.73,971.27,87.62,87.62,28580769007,90.21,90.21,28580769007 +아이비젼웍스,469750,6,1516,2,175,13.05,28542964,1820211,33936481,28542964,13.05,1568.11,84.11,84.11,42982567405,83.55,83.55,42982567405 +문배철강,008420,7,2610,2,295,12.74,13610373,4264079,20503505,13610373,12.74,319.19,66.38,66.38,35941459915,67.16,67.16,35941459915 +일승,333430,8,9040,2,1010,12.58,19195310,26298882,30726747,19195310,12.58,72.99,62.47,62.47,166716275545,60.02,60.02,166716275545 +클로봇,466100,9,26600,2,800,3.10,15016742,23495208,24764639,15016742,3.10,63.91,60.64,60.64,390467462125,59.27,59.27,390467462125 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,10965,2,665,6.46,1812845,1605244,3000000,1812845,6.46,112.93,60.43,60.43,19867786325,60.40,60.40,19867786325 +코닉오토메이션,391710,11,2930,2,220,8.12,24849865,3326948,42065086,24849865,8.12,746.93,59.07,59.07,76754831873,62.28,62.28,76754831873 +프로티나,468530,12,28600,2,3100,12.16,6068934,1550078,10871991,6068934,12.16,391.52,55.82,55.82,172877325225,55.60,55.60,172877325225 +동방선기,099410,13,6170,2,420,7.30,7170003,17891926,14000000,7170003,7.30,40.07,51.21,51.21,43843467670,50.76,50.76,43843467670 +코아스,071950,14,8240,2,370,4.70,1567771,1345857,3290720,1567771,4.70,116.49,47.64,47.64,13736007150,50.66,50.66,13736007150 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10480,2,225,2.19,478007,409686,1100000,478007,2.19,116.68,43.46,43.46,4987104029,43.26,43.26,4987104029 +휴림로봇,090710,16,2995,2,315,11.75,50898807,2836297,119457197,50898807,11.75,1794.55,42.61,42.61,151551247130,42.36,42.36,151551247130 +HJ중공업,097230,17,33300,2,6050,22.20,34719299,15633146,83274281,34719299,22.20,222.09,41.69,41.69,1102714859350,39.77,39.77,1102714859350 +대한광통신,010170,18,1602,2,333,26.24,46513344,4077724,122605139,46513344,26.24,1140.67,37.94,37.94,71511389856,36.41,36.41,71511389856 +금강철강,053260,19,4895,2,460,10.37,6920227,6148978,18720000,6920227,10.37,112.54,36.97,36.97,35162877032,38.37,38.37,35162877032 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,19040,5,-170,-0.88,369056,114678,1000000,369056,-0.88,321.82,36.91,36.91,7023529470,36.89,36.89,7023529470 +대호특수강,021040,21,1658,2,343,26.08,7461421,28576,21704774,7461421,26.08,9999.99,34.38,34.38,11969647004,33.26,33.26,11969647004 +티엘비,356860,22,38800,2,5600,16.87,3360611,1427908,9832630,3360611,16.87,235.35,34.18,34.18,125450881550,32.88,32.88,125450881550 +뉴로핏,380550,23,15830,2,70,0.44,3868611,16474410,11554087,3868611,0.44,23.48,33.48,33.48,60970979755,33.34,33.34,60970979755 +텔콘RF제약,200230,24,1554,2,47,3.12,7514608,1168205,22847543,7514608,3.12,643.26,32.89,32.89,12336854367,34.75,34.75,12336854367 +다날,064260,25,9110,2,610,7.18,22667329,6912765,68949040,22667329,7.18,327.91,32.88,32.88,204830730550,32.61,32.61,204830730550 +이아이디,093230,26,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +윈팩,097800,27,508,2,40,8.55,35316852,303294,116450229,35316852,8.55,9999.99,30.33,30.33,20175410653,34.11,34.11,20175410653 +TIGER 코리아원자력,0091P0,28,9845,2,45,0.46,3797534,2821713,12750000,3797534,0.46,134.58,29.78,29.78,37235651733,29.66,29.66,37235651733 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10665,2,245,2.35,297155,300509,1000000,297155,2.35,98.88,29.72,29.72,3150576417,29.54,29.54,3150576417 +ACE BYD밸류체인액티브,0079X0,30,12490,2,265,2.17,633630,780867,2150000,633630,2.17,81.14,29.47,29.47,7865550683,29.29,29.29,7865550683 diff --git a/top30/20250910/top30-avtr-20250910-152001.csv b/top30/20250910/top30-avtr-20250910-152001.csv new file mode 100644 index 000000000000..0575f3cea56d --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3775,2,550,17.05,13540184,41237,11953825,13540184,17.05,9999.99,113.27,113.27,53003708313,117.46,117.46,53003708313 +SOL 의료기기소부장Fn,464610,2,12140,5,-100,-0.82,1520120,532470,1500000,1520120,-0.82,285.48,101.34,101.34,18394781127,101.01,101.01,18394781127 +TIMEFOLIO K신재생에너지액티브,404120,3,15005,2,210,1.42,782782,3917,800000,782782,1.42,9999.99,97.85,97.85,11749574350,97.88,97.88,11749574350 +삼영엠텍,054540,4,15930,1,3670,29.93,12040034,1439228,13000000,12040034,29.93,836.56,92.62,92.62,177196866450,85.57,85.57,177196866450 +베셀,177350,5,1603,2,173,12.10,17478406,1773057,19653767,17478406,12.10,985.78,88.93,88.93,28992767862,92.03,92.03,28992767862 +아이비젼웍스,469750,6,1509,2,168,12.53,28882223,1820211,33936481,28882223,12.53,1586.75,85.11,85.11,43495212500,84.93,84.93,43495212500 +문배철강,008420,7,2620,2,305,13.17,13853901,4264079,20503505,13853901,13.17,324.90,67.57,67.57,36579892472,68.09,68.09,36579892472 +일승,333430,8,9060,2,1030,12.83,19518652,26298882,30726747,19518652,12.83,74.22,63.52,63.52,169644385010,60.94,60.94,169644385010 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10980,2,680,6.60,1874678,1605244,3000000,1874678,6.60,116.78,62.49,62.49,20545880472,62.37,62.37,20545880472 +클로봇,466100,10,26600,2,800,3.10,15337892,23495208,24764639,15337892,3.10,65.28,61.93,61.93,398985424175,60.57,60.57,398985424175 +코닉오토메이션,391710,11,2935,2,225,8.30,25020272,3326948,42065086,25020272,8.30,752.05,59.48,59.48,77255434884,62.57,62.57,77255434884 +프로티나,468530,12,28500,2,3000,11.76,6113092,1550078,10871991,6113092,11.76,394.37,56.23,56.23,174136080125,56.20,56.20,174136080125 +동방선기,099410,13,6160,2,410,7.13,7264483,17891926,14000000,7264483,7.13,40.60,51.89,51.89,44425705715,51.51,51.51,44425705715 +코아스,071950,14,8200,2,330,4.19,1595873,1345857,3290720,1595873,4.19,118.58,48.50,48.50,13965405020,51.75,51.75,13965405020 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10485,2,230,2.24,482115,409686,1100000,482115,2.24,117.68,43.83,43.83,5030162306,43.61,43.61,5030162306 +휴림로봇,090710,16,3000,2,320,11.94,51779073,2836297,119457197,51779073,11.94,1825.59,43.35,43.35,154191540328,43.03,43.03,154191540328 +HJ중공업,097230,17,33050,2,5800,21.28,35252922,15633146,83274281,35252922,21.28,225.50,42.33,42.33,1120380739125,40.71,40.71,1120380739125 +대호특수강,021040,18,1622,2,307,23.35,8582215,28576,21704774,8582215,23.35,9999.99,39.54,39.54,13844753243,39.33,39.33,13844753243 +대한광통신,010170,19,1596,2,327,25.77,47265277,4077724,122605139,47265277,25.77,1159.11,38.55,38.55,72708813256,37.16,37.16,72708813256 +금강철강,053260,20,4930,2,495,11.16,6973584,6148978,18720000,6973584,11.16,113.41,37.25,37.25,35426304777,38.39,38.39,35426304777 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,18980,5,-230,-1.20,369942,114678,1000000,369942,-1.20,322.59,36.99,36.99,7040345750,37.09,37.09,7040345750 +티엘비,356860,22,38650,2,5450,16.42,3439240,1427908,9832630,3439240,16.42,240.86,34.98,34.98,128495834050,33.81,33.81,128495834050 +뉴로핏,380550,23,15830,2,70,0.44,3959945,16474410,11554087,3959945,0.44,24.04,34.27,34.27,62419551665,34.13,34.13,62419551665 +다날,064260,24,9110,2,610,7.18,23037199,6912765,68949040,23037199,7.18,333.26,33.41,33.41,208199977365,33.15,33.15,208199977365 +텔콘RF제약,200230,25,1580,2,73,4.84,7607200,1168205,22847543,7607200,4.84,651.19,33.30,33.30,12481310518,34.58,34.58,12481310518 +윈팩,097800,26,506,2,38,8.12,36087468,303294,116450229,36087468,8.12,9999.99,30.99,30.99,20565096106,34.90,34.90,20565096106 +이아이디,093230,27,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +TIGER 코리아원자력,0091P0,28,9835,2,35,0.36,3815677,2821713,12750000,3815677,0.36,135.23,29.93,29.93,37414160742,29.84,29.84,37414160742 +ACE BYD밸류체인액티브,0079X0,29,12490,2,265,2.17,640381,780867,2150000,640381,2.17,82.01,29.79,29.79,7949791083,29.60,29.60,7949791083 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10665,2,245,2.35,297362,300509,1000000,297362,2.35,98.95,29.74,29.74,3152782222,29.56,29.56,3152782222 diff --git a/top30/20250910/top30-avtr-20250910-153001.csv b/top30/20250910/top30-avtr-20250910-153001.csv new file mode 100644 index 000000000000..0575f3cea56d --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3775,2,550,17.05,13540184,41237,11953825,13540184,17.05,9999.99,113.27,113.27,53003708313,117.46,117.46,53003708313 +SOL 의료기기소부장Fn,464610,2,12140,5,-100,-0.82,1520120,532470,1500000,1520120,-0.82,285.48,101.34,101.34,18394781127,101.01,101.01,18394781127 +TIMEFOLIO K신재생에너지액티브,404120,3,15005,2,210,1.42,782782,3917,800000,782782,1.42,9999.99,97.85,97.85,11749574350,97.88,97.88,11749574350 +삼영엠텍,054540,4,15930,1,3670,29.93,12040034,1439228,13000000,12040034,29.93,836.56,92.62,92.62,177196866450,85.57,85.57,177196866450 +베셀,177350,5,1603,2,173,12.10,17478406,1773057,19653767,17478406,12.10,985.78,88.93,88.93,28992767862,92.03,92.03,28992767862 +아이비젼웍스,469750,6,1509,2,168,12.53,28882223,1820211,33936481,28882223,12.53,1586.75,85.11,85.11,43495212500,84.93,84.93,43495212500 +문배철강,008420,7,2620,2,305,13.17,13853901,4264079,20503505,13853901,13.17,324.90,67.57,67.57,36579892472,68.09,68.09,36579892472 +일승,333430,8,9060,2,1030,12.83,19518652,26298882,30726747,19518652,12.83,74.22,63.52,63.52,169644385010,60.94,60.94,169644385010 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10980,2,680,6.60,1874678,1605244,3000000,1874678,6.60,116.78,62.49,62.49,20545880472,62.37,62.37,20545880472 +클로봇,466100,10,26600,2,800,3.10,15337892,23495208,24764639,15337892,3.10,65.28,61.93,61.93,398985424175,60.57,60.57,398985424175 +코닉오토메이션,391710,11,2935,2,225,8.30,25020272,3326948,42065086,25020272,8.30,752.05,59.48,59.48,77255434884,62.57,62.57,77255434884 +프로티나,468530,12,28500,2,3000,11.76,6113092,1550078,10871991,6113092,11.76,394.37,56.23,56.23,174136080125,56.20,56.20,174136080125 +동방선기,099410,13,6160,2,410,7.13,7264483,17891926,14000000,7264483,7.13,40.60,51.89,51.89,44425705715,51.51,51.51,44425705715 +코아스,071950,14,8200,2,330,4.19,1595873,1345857,3290720,1595873,4.19,118.58,48.50,48.50,13965405020,51.75,51.75,13965405020 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10485,2,230,2.24,482115,409686,1100000,482115,2.24,117.68,43.83,43.83,5030162306,43.61,43.61,5030162306 +휴림로봇,090710,16,3000,2,320,11.94,51779073,2836297,119457197,51779073,11.94,1825.59,43.35,43.35,154191540328,43.03,43.03,154191540328 +HJ중공업,097230,17,33050,2,5800,21.28,35252922,15633146,83274281,35252922,21.28,225.50,42.33,42.33,1120380739125,40.71,40.71,1120380739125 +대호특수강,021040,18,1622,2,307,23.35,8582215,28576,21704774,8582215,23.35,9999.99,39.54,39.54,13844753243,39.33,39.33,13844753243 +대한광통신,010170,19,1596,2,327,25.77,47265277,4077724,122605139,47265277,25.77,1159.11,38.55,38.55,72708813256,37.16,37.16,72708813256 +금강철강,053260,20,4930,2,495,11.16,6973584,6148978,18720000,6973584,11.16,113.41,37.25,37.25,35426304777,38.39,38.39,35426304777 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,18980,5,-230,-1.20,369942,114678,1000000,369942,-1.20,322.59,36.99,36.99,7040345750,37.09,37.09,7040345750 +티엘비,356860,22,38650,2,5450,16.42,3439240,1427908,9832630,3439240,16.42,240.86,34.98,34.98,128495834050,33.81,33.81,128495834050 +뉴로핏,380550,23,15830,2,70,0.44,3959945,16474410,11554087,3959945,0.44,24.04,34.27,34.27,62419551665,34.13,34.13,62419551665 +다날,064260,24,9110,2,610,7.18,23037199,6912765,68949040,23037199,7.18,333.26,33.41,33.41,208199977365,33.15,33.15,208199977365 +텔콘RF제약,200230,25,1580,2,73,4.84,7607200,1168205,22847543,7607200,4.84,651.19,33.30,33.30,12481310518,34.58,34.58,12481310518 +윈팩,097800,26,506,2,38,8.12,36087468,303294,116450229,36087468,8.12,9999.99,30.99,30.99,20565096106,34.90,34.90,20565096106 +이아이디,093230,27,72,2,7,10.77,77430614,53094636,254384360,77430614,10.77,145.84,30.44,30.44,7150882914,39.04,39.04,7150882914 +TIGER 코리아원자력,0091P0,28,9835,2,35,0.36,3815677,2821713,12750000,3815677,0.36,135.23,29.93,29.93,37414160742,29.84,29.84,37414160742 +ACE BYD밸류체인액티브,0079X0,29,12490,2,265,2.17,640381,780867,2150000,640381,2.17,82.01,29.79,29.79,7949791083,29.60,29.60,7949791083 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10665,2,245,2.35,297362,300509,1000000,297362,2.35,98.95,29.74,29.74,3152782222,29.56,29.56,3152782222 diff --git a/top30/20250910/top30-avtr-20250910-154001.csv b/top30/20250910/top30-avtr-20250910-154001.csv new file mode 100644 index 000000000000..4c5ec1f76719 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13634575,41237,11953825,13634575,18.60,9999.99,114.06,114.06,53364753888,116.71,116.71,53364753888 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +삼영엠텍,054540,4,15930,1,3670,29.93,12043525,1439228,13000000,12043525,29.93,836.80,92.64,92.64,177252478080,85.59,85.59,177252478080 +베셀,177350,5,1606,2,176,12.31,17576603,1773057,19653767,17576603,12.31,991.32,89.43,89.43,29150472244,92.35,92.35,29150472244 +아이비젼웍스,469750,6,1514,2,173,12.90,29022885,1820211,33936481,29022885,12.90,1594.48,85.52,85.52,43708174768,85.07,85.07,43708174768 +문배철강,008420,7,2615,2,300,12.96,13934594,4264079,20503505,13934594,12.96,326.79,67.96,67.96,36790904667,68.62,68.62,36790904667 +일승,333430,8,9060,2,1030,12.83,19644705,26298882,30726747,19644705,12.83,74.70,63.93,63.93,170786425190,61.35,61.35,170786425190 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +클로봇,466100,10,26550,2,750,2.91,15443949,23495208,24764639,15443949,2.91,65.73,62.36,62.36,401801237525,61.11,61.11,401801237525 +코닉오토메이션,391710,11,2935,2,225,8.30,25164679,3326948,42065086,25164679,8.30,756.39,59.82,59.82,77679269429,62.92,62.92,77679269429 +프로티나,468530,12,26350,2,850,3.33,6249223,1550078,10871991,6249223,3.33,403.16,57.48,57.48,177723131975,62.04,62.04,177723131975 +동방선기,099410,13,6180,2,430,7.48,7307281,17891926,14000000,7307281,7.48,40.84,52.19,52.19,44690197355,51.65,51.65,44690197355 +코아스,071950,14,8210,2,340,4.32,1601539,1345857,3290720,1601539,4.32,119.00,48.67,48.67,14011922880,51.86,51.86,14011922880 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,16,2995,2,315,11.75,52075431,2836297,119457197,52075431,11.75,1836.04,43.59,43.59,155079132538,43.35,43.35,155079132538 +HJ중공업,097230,17,33100,2,5850,21.47,35415597,15633146,83274281,35415597,21.47,226.54,42.53,42.53,1125765281625,40.84,40.84,1125765281625 +대호특수강,021040,18,1616,2,301,22.89,8709673,28576,21704774,8709673,22.89,9999.99,40.13,40.13,14050725371,40.06,40.06,14050725371 +대한광통신,010170,19,1596,2,327,25.77,47616481,4077724,122605139,47616481,25.77,1167.72,38.84,38.84,73269334840,37.44,37.44,73269334840 +이아이디,093230,20,33,5,-32,-49.23,98307709,53094636,254384360,98307709,-49.23,185.16,38.65,38.65,7839827049,93.39,93.39,7839827049 +금강철강,053260,21,4915,2,480,10.82,6999331,6148978,18720000,6999331,10.82,113.83,37.39,37.39,35552851282,38.64,38.64,35552851282 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +티엘비,356860,23,38750,2,5550,16.72,3468684,1427908,9832630,3468684,16.72,242.92,35.28,35.28,129636789050,34.02,34.02,129636789050 +뉴로핏,380550,24,15870,2,110,0.70,4007833,16474410,11554087,4007833,0.70,24.33,34.69,34.69,63179534225,34.46,34.46,63179534225 +다날,064260,25,9110,2,610,7.18,23241324,6912765,68949040,23241324,7.18,336.21,33.71,33.71,210059556115,33.44,33.44,210059556115 +텔콘RF제약,200230,26,1584,2,77,5.11,7662203,1168205,22847543,7662203,5.11,655.90,33.54,33.54,12568435270,34.73,34.73,12568435270 +윈팩,097800,27,508,2,40,8.55,36263318,303294,116450229,36263318,8.55,9999.99,31.14,31.14,20654427906,34.91,34.91,20654427906 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820143,2821713,12750000,3820143,0.31,135.38,29.96,29.96,37458061522,29.89,29.89,37458061522 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-avtr-20250910-155001.csv b/top30/20250910/top30-avtr-20250910-155001.csv new file mode 100644 index 000000000000..52c69d8fefa1 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +삼영엠텍,054540,4,15930,1,3670,29.93,12043729,1439228,13000000,12043729,29.93,836.82,92.64,92.64,177255727800,85.59,85.59,177255727800 +베셀,177350,5,1606,2,176,12.31,17577402,1773057,19653767,17577402,12.31,991.36,89.44,89.44,29151755438,92.36,92.36,29151755438 +아이비젼웍스,469750,6,1514,2,173,12.90,29024419,1820211,33936481,29024419,12.90,1594.56,85.53,85.53,43710497244,85.07,85.07,43710497244 +문배철강,008420,7,2615,2,300,12.96,13936837,4264079,20503505,13936837,12.96,326.84,67.97,67.97,36796770112,68.63,68.63,36796770112 +일승,333430,8,9060,2,1030,12.83,19648672,26298882,30726747,19648672,12.83,74.71,63.95,63.95,170822366210,61.36,61.36,170822366210 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +클로봇,466100,10,26550,2,750,2.91,15447122,23495208,24764639,15447122,2.91,65.75,62.38,62.38,401885480675,61.12,61.12,401885480675 +코닉오토메이션,391710,11,2935,2,225,8.30,25166206,3326948,42065086,25166206,8.30,756.44,59.83,59.83,77683751174,62.92,62.92,77683751174 +프로티나,468530,12,26350,2,850,3.33,6284154,1550078,10871991,6284154,3.33,405.41,57.80,57.80,178643563825,62.36,62.36,178643563825 +동방선기,099410,13,6180,2,430,7.48,7309297,17891926,14000000,7309297,7.48,40.85,52.21,52.21,44702656235,51.67,51.67,44702656235 +코아스,071950,14,8210,2,340,4.32,1601764,1345857,3290720,1601764,4.32,119.01,48.68,48.68,14013770130,51.87,51.87,14013770130 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,16,2995,2,315,11.75,52089762,2836297,119457197,52089762,11.75,1836.54,43.61,43.61,155122053883,43.36,43.36,155122053883 +HJ중공업,097230,17,33100,2,5850,21.47,35449262,15633146,83274281,35449262,21.47,226.76,42.57,42.57,1126879593125,40.88,40.88,1126879593125 +대호특수강,021040,18,1616,2,301,22.89,8710796,28576,21704774,8710796,22.89,9999.99,40.13,40.13,14052540139,40.06,40.06,14052540139 +이아이디,093230,19,33,5,-32,-49.23,101383070,53094636,254384360,101383070,-49.23,190.95,39.85,39.85,7941313962,94.60,94.60,7941313962 +대한광통신,010170,20,1596,2,327,25.77,47624944,4077724,122605139,47624944,25.77,1167.93,38.84,38.84,73282841788,37.45,37.45,73282841788 +금강철강,053260,21,4915,2,480,10.82,6999758,6148978,18720000,6999758,10.82,113.84,37.39,37.39,35554949987,38.64,38.64,35554949987 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +티엘비,356860,23,38750,2,5550,16.72,3469204,1427908,9832630,3469204,16.72,242.96,35.28,35.28,129656939050,34.03,34.03,129656939050 +뉴로핏,380550,24,15870,2,110,0.70,4008286,16474410,11554087,4008286,0.70,24.33,34.69,34.69,63186723335,34.46,34.46,63186723335 +다날,064260,25,9110,2,610,7.18,23248084,6912765,68949040,23248084,7.18,336.31,33.72,33.72,210121139715,33.45,33.45,210121139715 +텔콘RF제약,200230,26,1584,2,77,5.11,7662207,1168205,22847543,7662207,5.11,655.90,33.54,33.54,12568441606,34.73,34.73,12568441606 +윈팩,097800,27,508,2,40,8.55,36270274,303294,116450229,36270274,8.55,9999.99,31.15,31.15,20657961554,34.92,34.92,20657961554 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820148,2821713,12750000,3820148,0.31,135.38,29.96,29.96,37458110672,29.89,29.89,37458110672 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-avtr-20250910-160001.csv b/top30/20250910/top30-avtr-20250910-160001.csv new file mode 100644 index 000000000000..6a1b29563d24 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +삼영엠텍,054540,4,15930,1,3670,29.93,12044496,1439228,13000000,12044496,29.93,836.87,92.65,92.65,177267946110,85.60,85.60,177267946110 +베셀,177350,5,1606,2,176,12.31,17582880,1773057,19653767,17582880,12.31,991.67,89.46,89.46,29160553106,92.39,92.39,29160553106 +아이비젼웍스,469750,6,1514,2,173,12.90,29024582,1820211,33936481,29024582,12.90,1594.57,85.53,85.53,43710744026,85.07,85.07,43710744026 +문배철강,008420,7,2615,2,300,12.96,13937936,4264079,20503505,13937936,12.96,326.87,67.98,67.98,36799643997,68.63,68.63,36799643997 +일승,333430,8,9060,2,1030,12.83,19649717,26298882,30726747,19649717,12.83,74.72,63.95,63.95,170831833910,61.37,61.37,170831833910 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +클로봇,466100,10,26550,2,750,2.91,15450378,23495208,24764639,15450378,2.91,65.76,62.39,62.39,401971927475,61.14,61.14,401971927475 +코닉오토메이션,391710,11,2935,2,225,8.30,25166618,3326948,42065086,25166618,8.30,756.45,59.83,59.83,77684960394,62.92,62.92,77684960394 +프로티나,468530,12,26350,2,850,3.33,6296294,1550078,10871991,6296294,3.33,406.19,57.91,57.91,178963452825,62.47,62.47,178963452825 +동방선기,099410,13,6180,2,430,7.48,7309833,17891926,14000000,7309833,7.48,40.86,52.21,52.21,44705968715,51.67,51.67,44705968715 +코아스,071950,14,8210,2,340,4.32,1601794,1345857,3290720,1601794,4.32,119.02,48.68,48.68,14014016430,51.87,51.87,14014016430 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,16,2995,2,315,11.75,52113618,2836297,119457197,52113618,11.75,1837.38,43.63,43.63,155193502603,43.38,43.38,155193502603 +HJ중공업,097230,17,33100,2,5850,21.47,35458656,15633146,83274281,35458656,21.47,226.82,42.58,42.58,1127190534525,40.89,40.89,1127190534525 +이아이디,093230,18,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +대호특수강,021040,19,1616,2,301,22.89,8710994,28576,21704774,8710994,22.89,9999.99,40.13,40.13,14052860107,40.07,40.07,14052860107 +대한광통신,010170,20,1596,2,327,25.77,47639129,4077724,122605139,47639129,25.77,1168.28,38.86,38.86,73305481048,37.46,37.46,73305481048 +금강철강,053260,21,4915,2,480,10.82,6999904,6148978,18720000,6999904,10.82,113.84,37.39,37.39,35555667577,38.64,38.64,35555667577 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +티엘비,356860,23,38750,2,5550,16.72,3471113,1427908,9832630,3471113,16.72,243.09,35.30,35.30,129730912800,34.05,34.05,129730912800 +뉴로핏,380550,24,15870,2,110,0.70,4009781,16474410,11554087,4009781,0.70,24.34,34.70,34.70,63210448985,34.47,34.47,63210448985 +다날,064260,25,9110,2,610,7.18,23254155,6912765,68949040,23254155,7.18,336.39,33.73,33.73,210176446525,33.46,33.46,210176446525 +텔콘RF제약,200230,26,1584,2,77,5.11,7662866,1168205,22847543,7662866,5.11,655.95,33.54,33.54,12569485462,34.73,34.73,12569485462 +윈팩,097800,27,508,2,40,8.55,36271420,303294,116450229,36271420,8.55,9999.99,31.15,31.15,20658543722,34.92,34.92,20658543722 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820173,2821713,12750000,3820173,0.31,135.38,29.96,29.96,37458356422,29.89,29.89,37458356422 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-avtr-20250910-161001.csv b/top30/20250910/top30-avtr-20250910-161001.csv new file mode 100644 index 000000000000..6038eee07776 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +삼영엠텍,054540,4,15930,1,3670,29.93,12044496,1439228,13000000,12044496,29.93,836.87,92.65,92.65,177267946110,85.60,85.60,177267946110 +베셀,177350,5,1606,2,176,12.31,17582880,1773057,19653767,17582880,12.31,991.67,89.46,89.46,29160553106,92.39,92.39,29160553106 +아이비젼웍스,469750,6,1514,2,173,12.90,29024582,1820211,33936481,29024582,12.90,1594.57,85.53,85.53,43710744026,85.07,85.07,43710744026 +문배철강,008420,7,2615,2,300,12.96,13937936,4264079,20503505,13937936,12.96,326.87,67.98,67.98,36799643997,68.63,68.63,36799643997 +일승,333430,8,9060,2,1030,12.83,19649717,26298882,30726747,19649717,12.83,74.72,63.95,63.95,170831833910,61.37,61.37,170831833910 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +클로봇,466100,10,26550,2,750,2.91,15450378,23495208,24764639,15450378,2.91,65.76,62.39,62.39,401971927475,61.14,61.14,401971927475 +코닉오토메이션,391710,11,2935,2,225,8.30,25166618,3326948,42065086,25166618,8.30,756.45,59.83,59.83,77684960394,62.92,62.92,77684960394 +프로티나,468530,12,26350,2,850,3.33,6296294,1550078,10871991,6296294,3.33,406.19,57.91,57.91,178963452825,62.47,62.47,178963452825 +동방선기,099410,13,6180,2,430,7.48,7309833,17891926,14000000,7309833,7.48,40.86,52.21,52.21,44705968715,51.67,51.67,44705968715 +코아스,071950,14,8210,2,340,4.32,1601794,1345857,3290720,1601794,4.32,119.02,48.68,48.68,14014016430,51.87,51.87,14014016430 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,16,2995,2,315,11.75,52113618,2836297,119457197,52113618,11.75,1837.38,43.63,43.63,155193502603,43.38,43.38,155193502603 +HJ중공업,097230,17,33100,2,5850,21.47,35458656,15633146,83274281,35458656,21.47,226.82,42.58,42.58,1127190534525,40.89,40.89,1127190534525 +이아이디,093230,18,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +대호특수강,021040,19,1616,2,301,22.89,8714888,28576,21704774,8714888,22.89,9999.99,40.15,40.15,14058985369,40.08,40.08,14058985369 +대한광통신,010170,20,1596,2,327,25.77,47639129,4077724,122605139,47639129,25.77,1168.28,38.86,38.86,73305481048,37.46,37.46,73305481048 +금강철강,053260,21,4915,2,480,10.82,6999904,6148978,18720000,6999904,10.82,113.84,37.39,37.39,35555667577,38.64,38.64,35555667577 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +티엘비,356860,23,38750,2,5550,16.72,3471113,1427908,9832630,3471113,16.72,243.09,35.30,35.30,129730912800,34.05,34.05,129730912800 +뉴로핏,380550,24,15870,2,110,0.70,4009781,16474410,11554087,4009781,0.70,24.34,34.70,34.70,63210448985,34.47,34.47,63210448985 +다날,064260,25,9110,2,610,7.18,23254155,6912765,68949040,23254155,7.18,336.39,33.73,33.73,210176446525,33.46,33.46,210176446525 +텔콘RF제약,200230,26,1584,2,77,5.11,7662866,1168205,22847543,7662866,5.11,655.95,33.54,33.54,12569485462,34.73,34.73,12569485462 +윈팩,097800,27,508,2,40,8.55,36271420,303294,116450229,36271420,8.55,9999.99,31.15,31.15,20658543722,34.92,34.92,20658543722 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820173,2821713,12750000,3820173,0.31,135.38,29.96,29.96,37458356422,29.89,29.89,37458356422 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-avtr-20250910-162001.csv b/top30/20250910/top30-avtr-20250910-162001.csv new file mode 100644 index 000000000000..fd7c6d856a37 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13654022,41237,11953825,13654022,18.60,9999.99,114.22,114.22,53440022013,116.88,116.88,53440022013 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +삼영엠텍,054540,4,15930,1,3670,29.93,12044979,1439228,13000000,12044979,29.93,836.91,92.65,92.65,177275640300,85.60,85.60,177275640300 +베셀,177350,5,1606,2,176,12.31,17591382,1773057,19653767,17591382,12.31,992.15,89.51,89.51,29174011772,92.43,92.43,29174011772 +아이비젼웍스,469750,6,1514,2,173,12.90,29038874,1820211,33936481,29038874,12.90,1595.36,85.57,85.57,43732667954,85.12,85.12,43732667954 +문배철강,008420,7,2615,2,300,12.96,13941895,4264079,20503505,13941895,12.96,326.96,68.00,68.00,36809878012,68.65,68.65,36809878012 +일승,333430,8,9060,2,1030,12.83,19657627,26298882,30726747,19657627,12.83,74.75,63.98,63.98,170903894010,61.39,61.39,170903894010 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +클로봇,466100,10,26550,2,750,2.91,15453713,23495208,24764639,15453713,2.91,65.77,62.40,62.40,402060138225,61.15,61.15,402060138225 +코닉오토메이션,391710,11,2935,2,225,8.30,25168902,3326948,42065086,25168902,8.30,756.52,59.83,59.83,77691629674,62.93,62.93,77691629674 +프로티나,468530,12,26350,2,850,3.33,6317146,1550078,10871991,6317146,3.33,407.54,58.10,58.10,179505604825,62.66,62.66,179505604825 +동방선기,099410,13,6180,2,430,7.48,7311365,17891926,14000000,7311365,7.48,40.86,52.22,52.22,44715390515,51.68,51.68,44715390515 +코아스,071950,14,8210,2,340,4.32,1602719,1345857,3290720,1602719,4.32,119.09,48.70,48.70,14021721680,51.90,51.90,14021721680 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,16,2995,2,315,11.75,52143200,2836297,119457197,52143200,11.75,1838.43,43.65,43.65,155282544423,43.40,43.40,155282544423 +HJ중공업,097230,17,33100,2,5850,21.47,35471449,15633146,83274281,35471449,21.47,226.90,42.60,42.60,1127612063875,40.91,40.91,1127612063875 +이아이디,093230,18,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +대호특수강,021040,19,1616,2,301,22.89,8714888,28576,21704774,8714888,22.89,9999.99,40.15,40.15,14058985369,40.08,40.08,14058985369 +대한광통신,010170,20,1596,2,327,25.77,47671357,4077724,122605139,47671357,25.77,1169.07,38.88,38.88,73356916936,37.49,37.49,73356916936 +금강철강,053260,21,4915,2,480,10.82,7000953,6148978,18720000,7000953,10.82,113.86,37.40,37.40,35560786697,38.65,38.65,35560786697 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +티엘비,356860,23,38750,2,5550,16.72,3473901,1427908,9832630,3473901,16.72,243.29,35.33,35.33,129839226600,34.08,34.08,129839226600 +뉴로핏,380550,24,15870,2,110,0.70,4011853,16474410,11554087,4011853,0.70,24.35,34.72,34.72,63243331625,34.49,34.49,63243331625 +다날,064260,25,9110,2,610,7.18,23260619,6912765,68949040,23260619,7.18,336.49,33.74,33.74,210235398205,33.47,33.47,210235398205 +텔콘RF제약,200230,26,1584,2,77,5.11,7666702,1168205,22847543,7666702,5.11,656.28,33.56,33.56,12575557850,34.75,34.75,12575557850 +윈팩,097800,27,508,2,40,8.55,36272964,303294,116450229,36272964,8.55,9999.99,31.15,31.15,20659332706,34.92,34.92,20659332706 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820222,2821713,12750000,3820222,0.31,135.39,29.96,29.96,37458838092,29.89,29.89,37458838092 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-avtr-20250910-163001.csv b/top30/20250910/top30-avtr-20250910-163001.csv new file mode 100644 index 000000000000..7e9374592c33 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13684556,41237,11953825,13684556,18.60,9999.99,114.48,114.48,53559104613,117.14,117.14,53559104613 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +삼영엠텍,054540,4,15930,1,3670,29.93,12045741,1439228,13000000,12045741,29.93,836.96,92.66,92.66,177287778960,85.61,85.61,177287778960 +베셀,177350,5,1606,2,176,12.31,17600284,1773057,19653767,17600284,12.31,992.65,89.55,89.55,29188165952,92.47,92.47,29188165952 +아이비젼웍스,469750,6,1514,2,173,12.90,29055142,1820211,33936481,29055142,12.90,1596.25,85.62,85.62,43757525458,85.16,85.16,43757525458 +문배철강,008420,7,2615,2,300,12.96,13944863,4264079,20503505,13944863,12.96,327.03,68.01,68.01,36817624492,68.67,68.67,36817624492 +일승,333430,8,9060,2,1030,12.83,19668193,26298882,30726747,19668193,12.83,74.79,64.01,64.01,171000255930,61.43,61.43,171000255930 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +클로봇,466100,10,26550,2,750,2.91,15460813,23495208,24764639,15460813,2.91,65.80,62.43,62.43,402247933225,61.18,61.18,402247933225 +코닉오토메이션,391710,11,2935,2,225,8.30,25174528,3326948,42065086,25174528,8.30,756.69,59.85,59.85,77708057594,62.94,62.94,77708057594 +프로티나,468530,12,26350,2,850,3.33,6332106,1550078,10871991,6332106,3.33,408.50,58.24,58.24,179890076825,62.79,62.79,179890076825 +동방선기,099410,13,6180,2,430,7.48,7313161,17891926,14000000,7313161,7.48,40.87,52.24,52.24,44726471835,51.69,51.69,44726471835 +코아스,071950,14,8210,2,340,4.32,1604966,1345857,3290720,1604966,4.32,119.25,48.77,48.77,14040394250,51.97,51.97,14040394250 +KIWOOM 한국고배당&미국AI테크,0097L0,15,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,16,2995,2,315,11.75,52163931,2836297,119457197,52163931,11.75,1839.16,43.67,43.67,155344841078,43.42,43.42,155344841078 +HJ중공업,097230,17,33100,2,5850,21.47,35479076,15633146,83274281,35479076,21.47,226.95,42.61,42.61,1127864517575,40.92,40.92,1127864517575 +이아이디,093230,18,33,5,-32,-49.23,102656522,53094636,254384360,102656522,-49.23,193.35,40.35,40.35,7983337878,95.10,95.10,7983337878 +대호특수강,021040,19,1616,2,301,22.89,8718796,28576,21704774,8718796,22.89,9999.99,40.17,40.17,14065261617,40.10,40.10,14065261617 +대한광통신,010170,20,1596,2,327,25.77,47696417,4077724,122605139,47696417,25.77,1169.68,38.90,38.90,73396937756,37.51,37.51,73396937756 +금강철강,053260,21,4915,2,480,10.82,7001591,6148978,18720000,7001591,10.82,113.87,37.40,37.40,35563900137,38.65,38.65,35563900137 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +티엘비,356860,23,38750,2,5550,16.72,3477598,1427908,9832630,3477598,16.72,243.54,35.37,35.37,129983594450,34.12,34.12,129983594450 +뉴로핏,380550,24,15870,2,110,0.70,4012938,16474410,11554087,4012938,0.70,24.36,34.73,34.73,63260550575,34.50,34.50,63260550575 +다날,064260,25,9110,2,610,7.18,23286017,6912765,68949040,23286017,7.18,336.86,33.77,33.77,210468043885,33.51,33.51,210468043885 +텔콘RF제약,200230,26,1584,2,77,5.11,7668761,1168205,22847543,7668761,5.11,656.46,33.56,33.56,12578800775,34.76,34.76,12578800775 +윈팩,097800,27,508,2,40,8.55,36284590,303294,116450229,36284590,8.55,9999.99,31.16,31.16,20665273592,34.93,34.93,20665273592 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820222,2821713,12750000,3820222,0.31,135.39,29.96,29.96,37458838092,29.89,29.89,37458838092 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-avtr-20250910-164001.csv b/top30/20250910/top30-avtr-20250910-164001.csv new file mode 100644 index 000000000000..5689aefaacd7 --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13730839,41237,11953825,13730839,18.60,9999.99,114.87,114.87,53741228218,117.54,117.54,53741228218 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +삼영엠텍,054540,4,15930,1,3670,29.93,12045990,1439228,13000000,12045990,29.93,836.98,92.66,92.66,177291745530,85.61,85.61,177291745530 +베셀,177350,5,1606,2,176,12.31,17604205,1773057,19653767,17604205,12.31,992.87,89.57,89.57,29194419947,92.49,92.49,29194419947 +아이비젼웍스,469750,6,1514,2,173,12.90,29067250,1820211,33936481,29067250,12.90,1596.92,85.65,85.65,43776026482,85.20,85.20,43776026482 +문배철강,008420,7,2615,2,300,12.96,13945656,4264079,20503505,13945656,12.96,327.05,68.02,68.02,36819694222,68.67,68.67,36819694222 +일승,333430,8,9060,2,1030,12.83,19680553,26298882,30726747,19680553,12.83,74.83,64.05,64.05,171113226330,61.47,61.47,171113226330 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10990,2,690,6.70,1886963,1605244,3000000,1886963,6.70,117.55,62.90,62.90,20680892622,62.73,62.73,20680892622 +클로봇,466100,10,26550,2,750,2.91,15465810,23495208,24764639,15465810,2.91,65.83,62.45,62.45,402380103875,61.20,61.20,402380103875 +코닉오토메이션,391710,11,2935,2,225,8.30,25176426,3326948,42065086,25176426,8.30,756.74,59.85,59.85,77713618734,62.95,62.95,77713618734 +프로티나,468530,12,26350,2,850,3.33,6355798,1550078,10871991,6355798,3.33,410.03,58.46,58.46,180498961225,63.01,63.01,180498961225 +동방선기,099410,13,6180,2,430,7.48,7315991,17891926,14000000,7315991,7.48,40.89,52.26,52.26,44743932935,51.72,51.72,44743932935 +코아스,071950,14,8210,2,340,4.32,1605359,1345857,3290720,1605359,4.32,119.28,48.78,48.78,14043644360,51.98,51.98,14043644360 +이아이디,093230,15,33,5,-32,-49.23,114461612,53094636,254384360,114461612,-49.23,215.58,45.00,45.00,8278465128,98.62,98.62,8278465128 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,17,2995,2,315,11.75,52198123,2836297,119457197,52198123,11.75,1840.36,43.70,43.70,155447758998,43.45,43.45,155447758998 +HJ중공업,097230,18,33100,2,5850,21.47,35488658,15633146,83274281,35488658,21.47,227.01,42.62,42.62,1128181202675,40.93,40.93,1128181202675 +대호특수강,021040,19,1616,2,301,22.89,8727744,28576,21704774,8727744,22.89,9999.99,40.21,40.21,14079363665,40.14,40.14,14079363665 +대한광통신,010170,20,1596,2,327,25.77,47729229,4077724,122605139,47729229,25.77,1170.49,38.93,38.93,73449338520,37.54,37.54,73449338520 +금강철강,053260,21,4915,2,480,10.82,7002091,6148978,18720000,7002091,10.82,113.87,37.40,37.40,35566340137,38.66,38.66,35566340137 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +티엘비,356860,23,38750,2,5550,16.72,3479947,1427908,9832630,3479947,16.72,243.71,35.39,35.39,130074853100,34.14,34.14,130074853100 +뉴로핏,380550,24,15870,2,110,0.70,4015339,16474410,11554087,4015339,0.70,24.37,34.75,34.75,63298606425,34.52,34.52,63298606425 +다날,064260,25,9110,2,610,7.18,23311446,6912765,68949040,23311446,7.18,337.22,33.81,33.81,210700973525,33.54,33.54,210700973525 +텔콘RF제약,200230,26,1584,2,77,5.11,7670644,1168205,22847543,7670644,5.11,656.62,33.57,33.57,12581751436,34.77,34.77,12581751436 +윈팩,097800,27,508,2,40,8.55,36302867,303294,116450229,36302867,8.55,9999.99,31.17,31.17,20674777632,34.95,34.95,20674777632 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820222,2821713,12750000,3820222,0.31,135.39,29.96,29.96,37458838092,29.89,29.89,37458838092 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642307,780867,2150000,642307,2.13,82.26,29.87,29.87,7973837193,29.71,29.71,7973837193 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-avtr-20250910-165001.csv b/top30/20250910/top30-avtr-20250910-165001.csv new file mode 100644 index 000000000000..5ca155c37e7a --- /dev/null +++ b/top30/20250910/top30-avtr-20250910-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,3825,2,600,18.60,13767439,41237,11953825,13767439,18.60,9999.99,115.17,115.17,53884700218,117.85,117.85,53884700218 +SOL 의료기기소부장Fn,464610,2,12170,5,-70,-0.57,1520884,532470,1500000,1520884,-0.57,285.63,101.39,101.39,18404079007,100.82,100.82,18404079007 +TIMEFOLIO K신재생에너지액티브,404120,3,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +삼영엠텍,054540,4,15930,1,3670,29.93,12047003,1439228,13000000,12047003,29.93,837.05,92.67,92.67,177307882620,85.62,85.62,177307882620 +베셀,177350,5,1606,2,176,12.31,17607026,1773057,19653767,17607026,12.31,993.03,89.59,89.59,29198922263,92.51,92.51,29198922263 +아이비젼웍스,469750,6,1514,2,173,12.90,29079595,1820211,33936481,29079595,12.90,1597.59,85.69,85.69,43794815572,85.24,85.24,43794815572 +문배철강,008420,7,2615,2,300,12.96,13949175,4264079,20503505,13949175,12.96,327.13,68.03,68.03,36828826027,68.69,68.69,36828826027 +일승,333430,8,9060,2,1030,12.83,19691620,26298882,30726747,19691620,12.83,74.88,64.09,64.09,171214157370,61.50,61.50,171214157370 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,10990,2,690,6.70,1887016,1605244,3000000,1887016,6.70,117.55,62.90,62.90,20681486222,62.73,62.73,20681486222 +클로봇,466100,10,26550,2,750,2.91,15468577,23495208,24764639,15468577,2.91,65.84,62.46,62.46,402453429375,61.21,61.21,402453429375 +코닉오토메이션,391710,11,2935,2,225,8.30,25176971,3326948,42065086,25176971,8.30,756.76,59.85,59.85,77715215584,62.95,62.95,77715215584 +프로티나,468530,12,26350,2,850,3.33,6368649,1550078,10871991,6368649,3.33,410.86,58.58,58.58,180830517025,63.12,63.12,180830517025 +동방선기,099410,13,6180,2,430,7.48,7318229,17891926,14000000,7318229,7.48,40.90,52.27,52.27,44757741395,51.73,51.73,44757741395 +코아스,071950,14,8210,2,340,4.32,1605752,1345857,3290720,1605752,4.32,119.31,48.80,48.80,14046894470,51.99,51.99,14046894470 +이아이디,093230,15,33,5,-32,-49.23,114461612,53094636,254384360,114461612,-49.23,215.58,45.00,45.00,8278465128,98.62,98.62,8278465128 +KIWOOM 한국고배당&미국AI테크,0097L0,16,10495,2,240,2.34,483811,409686,1100000,483811,2.34,118.09,43.98,43.98,5047961826,43.73,43.73,5047961826 +휴림로봇,090710,17,2995,2,315,11.75,52214880,2836297,119457197,52214880,11.75,1840.95,43.71,43.71,155498197568,43.46,43.46,155498197568 +HJ중공업,097230,18,33100,2,5850,21.47,35496783,15633146,83274281,35496783,21.47,227.06,42.63,42.63,1128449733925,40.94,40.94,1128449733925 +대호특수강,021040,19,1616,2,301,22.89,8732071,28576,21704774,8732071,22.89,9999.99,40.23,40.23,14086213306,40.16,40.16,14086213306 +대한광통신,010170,20,1596,2,327,25.77,47751550,4077724,122605139,47751550,25.77,1171.03,38.95,38.95,73484962836,37.55,37.55,73484962836 +금강철강,053260,21,4915,2,480,10.82,7002152,6148978,18720000,7002152,10.82,113.88,37.40,37.40,35566638427,38.66,38.66,35566638427 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,18990,5,-220,-1.15,369943,114678,1000000,369943,-1.15,322.59,36.99,36.99,7040364740,37.07,37.07,7040364740 +티엘비,356860,23,38750,2,5550,16.72,3481116,1427908,9832630,3481116,16.72,243.79,35.40,35.40,130120268750,34.15,34.15,130120268750 +뉴로핏,380550,24,15870,2,110,0.70,4016769,16474410,11554087,4016769,0.70,24.38,34.76,34.76,63321271925,34.53,34.53,63321271925 +다날,064260,25,9110,2,610,7.18,23329779,6912765,68949040,23329779,7.18,337.49,33.84,33.84,210868353815,33.57,33.57,210868353815 +텔콘RF제약,200230,26,1584,2,77,5.11,7676255,1168205,22847543,7676255,5.11,657.10,33.60,33.60,12590538262,34.79,34.79,12590538262 +윈팩,097800,27,508,2,40,8.55,36312324,303294,116450229,36312324,8.55,9999.99,31.18,31.18,20679657444,34.96,34.96,20679657444 +TIGER 코리아원자력,0091P0,28,9830,2,30,0.31,3820272,2821713,12750000,3820272,0.31,135.39,29.96,29.96,37459332592,29.89,29.89,37459332592 +ACE BYD밸류체인액티브,0079X0,29,12485,2,260,2.13,642312,780867,2150000,642312,2.13,82.26,29.87,29.87,7973899618,29.71,29.71,7973899618 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10675,2,255,2.45,297497,300509,1000000,297497,2.45,99.00,29.75,29.75,3154223347,29.55,29.55,3154223347 diff --git a/top30/20250910/top30-tv-20250910-090001.csv b/top30/20250910/top30-tv-20250910-090001.csv new file mode 100644 index 000000000000..efc7866d0dd6 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,293000,2,5000,1.74,133604,4158342,728002365,133604,1.74,3.21,0.02,0.02,39342005000,0.02,0.02,39342005000 +PS일렉트로닉스,332570,2,5260,2,60,1.15,89064,5773310,43258755,89064,1.15,1.54,0.21,0.21,467418070,0.21,0.21,467418070 +유한양행,000100,3,119700,5,-200,-0.17,3729,296329,79968437,3729,-0.17,1.26,0.00,0.00,446465200,0.00,0.00,446465200 +TIGER 미국30년국채커버드콜액티브(H),476550,4,8030,5,-20,-0.25,30611,1901717,173200000,30611,-0.25,1.61,0.02,0.02,245806330,0.02,0.02,245806330 +DB손해보험,005830,5,138400,5,-1200,-0.86,1688,175759,70800000,1688,-0.86,0.96,0.00,0.00,233284600,0.00,0.00,233284600 +신영증권,001720,6,151200,2,4900,3.35,1472,149477,16440000,1472,3.35,0.98,0.01,0.01,223003800,0.01,0.01,223003800 +현대무벡스,319400,7,7520,3,0,0.00,27586,2483040,111376039,27586,0.00,1.11,0.02,0.02,207446720,0.02,0.02,207446720 +KoAct 바이오헬스케어액티브,462900,8,17900,5,-80,-0.44,9976,758500,11400000,9976,-0.44,1.32,0.09,0.09,179354960,0.09,0.09,179354960 +RISE ESG사회책임투자,290130,9,16270,2,55,0.34,9499,90562,4900000,9499,0.34,10.49,0.19,0.19,154247535,0.19,0.19,154247535 +하이록코리아,013030,10,37250,2,650,1.78,3559,879281,12295442,3559,1.78,0.40,0.03,0.03,132325200,0.03,0.03,132325200 +코오롱티슈진,950160,11,44550,5,-150,-0.34,2840,397603,83003745,2840,-0.34,0.71,0.00,0.00,126514600,0.00,0.00,126514600 +흥구석유,024060,12,12610,2,310,2.52,9762,42892,15000000,9762,2.52,22.76,0.07,0.07,123478010,0.07,0.07,123478010 +LG화학,051910,13,293000,3,0,0.00,359,510456,70592343,359,0.00,0.07,0.00,0.00,105187000,0.00,0.00,105187000 +풍산,103140,14,120800,2,100,0.08,766,149355,28024278,766,0.08,0.51,0.00,0.00,92532800,0.00,0.00,92532800 +HJ중공업,097230,15,27250,3,0,0.00,3232,15633146,83274281,3232,0.00,0.02,0.00,0.00,88072000,0.00,0.00,88072000 +삼성전자,005930,16,71500,3,0,0.00,906,14870245,5919637922,906,0.00,0.01,0.00,0.00,64779000,0.00,0.00,64779000 +케이에스피,073010,17,6920,3,0,0.00,9200,13844303,40191250,9200,0.00,0.07,0.02,0.02,63664000,0.02,0.02,63664000 +RISE 미국나스닥100,368590,18,24500,2,70,0.29,2480,203798,46200000,2480,0.29,1.22,0.01,0.01,60743695,0.01,0.01,60743695 +보성파워텍,006910,19,4315,3,0,0.00,13056,34878576,49129824,13056,0.00,0.04,0.03,0.03,56336640,0.03,0.03,56336640 +LS마린솔루션,060370,20,23350,2,50,0.21,2060,218261,52238854,2060,0.21,0.94,0.00,0.00,48086350,0.00,0.00,48086350 +KODEX 금융고배당TOP10,0089D0,21,9950,2,85,0.86,3819,417958,16600000,3819,0.86,0.91,0.02,0.02,37979095,0.02,0.02,37979095 +오리온홀딩스,001800,22,21000,2,200,0.96,1785,75525,62645422,1785,0.96,2.36,0.00,0.00,37653300,0.00,0.00,37653300 +한라캐스트,125490,23,5510,3,0,0.00,6776,7269730,36502352,6776,0.00,0.09,0.02,0.02,37335760,0.02,0.02,37335760 +ACE KRX금현물,411060,24,23395,3,0,0.00,1521,3066587,68200000,1521,0.00,0.05,0.00,0.00,35583795,0.00,0.00,35583795 +원일티엔아이,136150,25,23500,2,300,1.29,1501,111821,8381030,1501,1.29,1.34,0.02,0.02,35345550,0.02,0.02,35345550 +파인엠텍,441270,26,12920,3,0,0.00,2657,1871116,37640073,2657,0.00,0.14,0.01,0.01,34328440,0.01,0.01,34328440 +코오롱인더,120110,27,38100,2,100,0.26,860,68635,27519091,860,0.26,1.25,0.00,0.00,32723100,0.00,0.00,32723100 +엔알비,475230,28,14090,3,0,0.00,2265,1104061,10427139,2265,0.00,0.21,0.02,0.02,31913850,0.02,0.02,31913850 +KODEX 인버스,114800,29,3405,3,0,0.00,9341,31840872,222900000,9341,0.00,0.03,0.00,0.00,31806105,0.00,0.00,31806105 +인스코비,006490,30,857,2,2,0.23,35929,7476299,124501076,35929,0.23,0.48,0.03,0.03,31239947,0.03,0.03,31239947 diff --git a/top30/20250910/top30-tv-20250910-091001.csv b/top30/20250910/top30-tv-20250910-091001.csv new file mode 100644 index 000000000000..f7cc136f19ec --- /dev/null +++ b/top30/20250910/top30-tv-20250910-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,296000,2,8000,2.78,561865,4158342,728002365,561865,2.78,13.51,0.08,0.08,165779067000,0.08,0.08,165779067000 +삼성전자,005930,2,72000,2,500,0.70,1589638,14870245,5919637922,1589638,0.70,10.69,0.03,0.03,114276098650,0.03,0.03,114276098650 +HJ중공업,097230,3,28950,2,1700,6.24,2998290,15633146,83274281,2998290,6.24,19.18,3.60,3.60,84106623775,3.49,3.49,84106623775 +클로봇,466100,4,25100,5,-700,-2.71,2637838,23495208,24764639,2637838,-2.71,11.23,10.65,10.65,67735144125,10.90,10.90,67735144125 +KODEX 레버리지,122630,5,26420,2,480,1.85,2463174,17137772,90800000,2463174,1.85,14.37,2.71,2.71,64809671590,2.70,2.70,64809671590 +KODEX 200선물인버스2X,252670,6,1223,5,-21,-1.69,52278147,315195200,1277500000,52278147,-1.69,16.59,4.09,4.09,64141088380,4.11,4.11,64141088380 +KODEX 200,069500,7,44665,2,425,0.96,1108880,11791442,164800000,1108880,0.96,9.40,0.67,0.67,49426850066,0.67,0.67,49426850066 +하이젠알앤엠,160190,8,41700,2,3900,10.32,828916,306362,30888000,828916,10.32,270.57,2.68,2.68,34693150975,2.69,2.69,34693150975 +두산에너빌리티,034020,9,62900,2,700,1.13,550472,4166491,640561146,550472,1.13,13.21,0.09,0.09,34471582550,0.09,0.09,34471582550 +JYP Ent.,035900,10,78000,2,3000,4.00,419807,189624,35532492,419807,4.00,221.39,1.18,1.18,33152605750,1.20,1.20,33152605750 +KODEX 코스닥150레버리지,233740,11,9455,2,140,1.50,3037848,14311241,186700000,3037848,1.50,21.23,1.63,1.63,28661345261,1.62,1.62,28661345261 +알테오젠,196170,12,489000,2,12500,2.62,56728,376762,53464968,56728,2.62,15.06,0.11,0.11,27504437500,0.11,0.11,27504437500 +산일전기,062040,13,110500,2,5700,5.44,207132,389218,30445200,207132,5.44,53.22,0.68,0.68,22556043550,0.67,0.67,22556043550 +미래에셋증권,006800,14,22100,2,100,0.45,986745,7305270,570316408,986745,0.45,13.51,0.17,0.17,22057597825,0.18,0.18,22057597825 +NAVER,035420,15,233000,2,2000,0.87,93615,929473,156852638,93615,0.87,10.07,0.06,0.06,21816010750,0.06,0.06,21816010750 +이수페타시스,007660,16,72800,2,500,0.69,276024,5705955,73409219,276024,0.69,4.84,0.38,0.38,20015462050,0.37,0.37,20015462050 +프로티나,468530,17,28000,2,2500,9.80,722708,1550078,10871991,722708,9.80,46.62,6.65,6.65,19847776875,6.52,6.52,19847776875 +코닉오토메이션,391710,18,3105,2,395,14.58,6490165,3326948,42065086,6490165,14.58,195.08,15.43,15.43,19642336847,15.04,15.04,19642336847 +로보티즈,108490,19,98100,2,1500,1.55,193910,604514,13220560,193910,1.55,32.08,1.47,1.47,19188918250,1.48,1.48,19188918250 +KODEX 인버스,114800,20,3380,5,-25,-0.73,5620183,31840872,222900000,5620183,-0.73,17.65,2.52,2.52,19022325671,2.52,2.52,19022325671 +한화에어로스페이스,012450,21,967000,2,22000,2.33,19328,164915,51563401,19328,2.33,11.72,0.04,0.04,18556559500,0.04,0.04,18556559500 +KODEX 증권,102970,22,14145,2,110,0.78,1267807,7542967,27300000,1267807,0.78,16.81,4.64,4.64,17982230696,4.66,4.66,17982230696 +케이엔알시스템,199430,23,14900,2,1080,7.81,1189889,3202587,10877713,1189889,7.81,37.15,10.94,10.94,17681792440,10.91,10.91,17681792440 +SK스퀘어,402340,24,168000,2,6000,3.70,101353,668427,132540858,101353,3.70,15.16,0.08,0.08,17063736950,0.08,0.08,17063736950 +엘앤씨바이오,290650,25,47200,5,-3500,-6.90,349874,2688586,24618850,349874,-6.90,13.01,1.42,1.42,16857690475,1.45,1.45,16857690475 +삼성SDI,006400,26,199100,5,-2400,-1.19,81700,307287,80585530,81700,-1.19,26.59,0.10,0.10,16306971700,0.10,0.10,16306971700 +올릭스,226950,27,89500,5,-3600,-3.87,173628,1196585,20106724,173628,-3.87,14.51,0.86,0.86,15592343000,0.87,0.87,15592343000 +한화오션,042660,28,109700,5,-300,-0.27,138472,1777225,306413394,138472,-0.27,7.79,0.05,0.05,15197519000,0.05,0.05,15197519000 +삼영엠텍,054540,29,13570,2,1310,10.69,1170637,1439228,13000000,1170637,10.69,81.34,9.00,9.00,14813871805,8.40,8.40,14813871805 +KODEX 코스닥150선물인버스,251340,30,3310,5,-30,-0.90,4430548,18304026,74500000,4430548,-0.90,24.21,5.95,5.95,14693389272,5.96,5.96,14693389272 diff --git a/top30/20250910/top30-tv-20250910-092001.csv b/top30/20250910/top30-tv-20250910-092001.csv new file mode 100644 index 000000000000..e82e934154a7 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,297750,2,9750,3.39,821280,4158342,728002365,821280,3.39,19.75,0.11,0.11,242968824500,0.11,0.11,242968824500 +삼성전자,005930,2,72300,2,800,1.12,2520591,14870245,5919637922,2520591,1.12,16.95,0.04,0.04,181387190750,0.04,0.04,181387190750 +HJ중공업,097230,3,29300,2,2050,7.52,5724277,15633146,83274281,5724277,7.52,36.62,6.87,6.87,164465359750,6.74,6.74,164465359750 +KODEX 레버리지,122630,4,26620,2,680,2.62,4650047,17137772,90800000,4650047,2.62,27.13,5.12,5.12,122834499492,5.08,5.08,122834499492 +KODEX 200선물인버스2X,252670,5,1215,5,-29,-2.33,83913112,315195200,1277500000,83913112,-2.33,26.62,6.57,6.57,102678699954,6.62,6.62,102678699954 +클로봇,466100,6,25650,5,-150,-0.58,3397899,23495208,24764639,3397899,-0.58,14.46,13.72,13.72,87014535350,13.70,13.70,87014535350 +KODEX 200,069500,7,44825,2,585,1.32,1849063,11791442,164800000,1849063,1.32,15.68,1.12,1.12,82545311426,1.12,1.12,82545311426 +알테오젠,196170,8,489000,2,12500,2.62,120340,376762,53464968,120340,2.62,31.94,0.23,0.23,58637747000,0.22,0.22,58637747000 +JYP Ent.,035900,9,77900,2,2900,3.87,645877,189624,35532492,645877,3.87,340.61,1.82,1.82,50702772100,1.83,1.83,50702772100 +삼영엠텍,054540,10,14610,2,2350,19.17,3497491,1439228,13000000,3497491,19.17,243.01,26.90,26.90,48770778035,25.68,25.68,48770778035 +두산에너빌리티,034020,11,62600,2,400,0.64,718879,4166491,640561146,718879,0.64,17.25,0.11,0.11,45028336350,0.11,0.11,45028336350 +하이젠알앤엠,160190,12,41450,2,3650,9.66,1042019,306362,30888000,1042019,9.66,340.13,3.37,3.37,43480494250,3.40,3.40,43480494250 +KODEX 코스닥150레버리지,233740,13,9430,2,115,1.23,4085325,14311241,186700000,4085325,1.23,28.55,2.19,2.19,38539624026,2.19,2.19,38539624026 +프로티나,468530,14,27550,2,2050,8.04,1352129,1550078,10871991,1352129,8.04,87.23,12.44,12.44,37304145200,12.45,12.45,37304145200 +산일전기,062040,15,111000,2,6200,5.92,330367,389218,30445200,330367,5.92,84.88,1.09,1.09,36182755600,1.07,1.07,36182755600 +코닉오토메이션,391710,16,3170,2,460,16.97,11403260,3326948,42065086,11403260,16.97,342.75,27.11,27.11,35113057179,26.33,26.33,35113057179 +KODEX 인버스,114800,17,3365,5,-40,-1.17,10301294,31840872,222900000,10301294,-1.17,32.35,4.62,4.62,34791901298,4.64,4.64,34791901298 +다날,064260,18,9040,2,540,6.35,3822431,6912765,68949040,3822431,6.35,55.30,5.54,5.54,33766322930,5.42,5.42,33766322930 +삼성SDI,006400,19,198700,5,-2800,-1.39,161163,307287,80585530,161163,-1.39,52.45,0.20,0.20,32041210550,0.20,0.20,32041210550 +한화에어로스페이스,012450,20,969000,2,24000,2.54,33083,164915,51563401,33083,2.54,20.06,0.06,0.06,31882881500,0.06,0.06,31882881500 +NAVER,035420,21,234000,2,3000,1.30,131682,929473,156852638,131682,1.30,14.17,0.08,0.08,30709561500,0.08,0.08,30709561500 +한화오션,042660,22,109900,5,-100,-0.09,268458,1777225,306413394,268458,-0.09,15.11,0.09,0.09,29464457700,0.09,0.09,29464457700 +미래에셋증권,006800,23,22350,2,350,1.59,1253884,7305270,570316408,1253884,1.59,17.16,0.22,0.22,27974301975,0.22,0.22,27974301975 +HD현대일렉트릭,267260,24,541000,2,25000,4.84,52289,117845,36047135,52289,4.84,44.37,0.15,0.15,27840122000,0.14,0.14,27840122000 +세진중공업,075580,25,23350,2,300,1.30,1170262,5394755,56849456,1170262,1.30,21.69,2.06,2.06,27515603175,2.07,2.07,27515603175 +이수페타시스,007660,26,72800,2,500,0.69,369586,5705955,73409219,369586,0.69,6.48,0.50,0.50,26806333750,0.50,0.50,26806333750 +로보티즈,108490,27,97600,2,1000,1.04,269811,604514,13220560,269811,1.04,44.63,2.04,2.04,26607092250,2.06,2.06,26607092250 +올릭스,226950,28,89900,5,-3200,-3.44,291610,1196585,20106724,291610,-3.44,24.37,1.45,1.45,26147471050,1.45,1.45,26147471050 +엘앤씨바이오,290650,29,48350,5,-2350,-4.64,537642,2688586,24618850,537642,-4.64,20.00,2.18,2.18,25844993975,2.17,2.17,25844993975 +KODEX 증권,102970,30,14265,2,230,1.64,1810884,7542967,27300000,1810884,1.64,24.01,6.63,6.63,25683712083,6.60,6.60,25683712083 diff --git a/top30/20250910/top30-tv-20250910-093002.csv b/top30/20250910/top30-tv-20250910-093002.csv new file mode 100644 index 000000000000..05698bda86cc --- /dev/null +++ b/top30/20250910/top30-tv-20250910-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,297750,2,9750,3.39,982113,4158342,728002365,982113,3.39,23.62,0.13,0.13,290767414000,0.13,0.13,290767414000 +HJ중공업,097230,2,31100,2,3850,14.13,8875101,15633146,83274281,8875101,14.13,56.77,10.66,10.66,259968959350,10.04,10.04,259968959350 +삼성전자,005930,3,72250,2,750,1.05,3270577,14870245,5919637922,3270577,1.05,21.99,0.06,0.06,235611021900,0.06,0.06,235611021900 +KODEX 레버리지,122630,4,26690,2,750,2.89,5946734,17137772,90800000,5946734,2.89,34.70,6.55,6.55,157402440015,6.49,6.49,157402440015 +KODEX 200선물인버스2X,252670,5,1213,5,-31,-2.49,105779377,315195200,1277500000,105779377,-2.49,33.56,8.28,8.28,129208077767,8.34,8.34,129208077767 +KODEX 200,069500,6,44880,2,640,1.45,2354550,11791442,164800000,2354550,1.45,19.97,1.43,1.43,105218222128,1.42,1.42,105218222128 +클로봇,466100,7,25000,5,-800,-3.10,4115365,23495208,24764639,4115365,-3.10,17.52,16.62,16.62,105022045225,16.96,16.96,105022045225 +알테오젠,196170,8,488500,2,12000,2.52,138849,376762,53464968,138849,2.52,36.85,0.26,0.26,67669056750,0.26,0.26,67669056750 +삼영엠텍,054540,9,14760,2,2500,20.39,4474553,1439228,13000000,4474553,20.39,310.90,34.42,34.42,63024919735,32.85,32.85,63024919735 +다날,064260,10,8980,2,480,5.65,6573373,6912765,68949040,6573373,5.65,95.09,9.53,9.53,58636640705,9.47,9.47,58636640705 +JYP Ent.,035900,11,77900,2,2900,3.87,718843,189624,35532492,718843,3.87,379.09,2.02,2.02,56386948350,2.04,2.04,56386948350 +두산에너빌리티,034020,12,62600,2,400,0.64,884284,4166491,640561146,884284,0.64,21.22,0.14,0.14,55384419700,0.14,0.14,55384419700 +코닉오토메이션,391710,13,3225,2,515,19.00,15422784,3326948,42065086,15422784,19.00,463.57,36.66,36.66,48026971735,35.40,35.40,48026971735 +하이젠알앤엠,160190,14,40550,2,2750,7.28,1153408,306362,30888000,1153408,7.28,376.49,3.73,3.73,48014291125,3.83,3.83,48014291125 +산일전기,062040,15,112800,2,8000,7.63,435532,389218,30445200,435532,7.63,111.90,1.43,1.43,47928317800,1.40,1.40,47928317800 +KODEX 코스닥150레버리지,233740,16,9450,2,135,1.45,4875060,14311241,186700000,4875060,1.45,34.06,2.61,2.61,46001596541,2.61,2.61,46001596541 +프로티나,468530,17,27900,2,2400,9.41,1576013,1550078,10871991,1576013,9.41,101.67,14.50,14.50,43522207725,14.35,14.35,43522207725 +세진중공업,075580,18,24400,2,1350,5.86,1749990,5394755,56849456,1749990,5.86,32.44,3.08,3.08,41442038075,2.99,2.99,41442038075 +한화에어로스페이스,012450,19,972500,2,27500,2.91,42688,164915,51563401,42688,2.91,25.88,0.08,0.08,41214777000,0.08,0.08,41214777000 +한화오션,042660,20,110700,2,700,0.64,372326,1777225,306413394,372326,0.64,20.95,0.12,0.12,40927656750,0.12,0.12,40927656750 +HD현대일렉트릭,267260,21,548000,2,32000,6.20,75490,117845,36047135,75490,6.20,64.06,0.21,0.21,40499112000,0.21,0.21,40499112000 +KODEX 인버스,114800,22,3365,5,-40,-1.17,11949932,31840872,222900000,11949932,-1.17,37.53,5.36,5.36,40333968192,5.38,5.38,40333968192 +이수페타시스,007660,23,73500,2,1200,1.66,531945,5705955,73409219,531945,1.66,9.32,0.72,0.72,38710472500,0.72,0.72,38710472500 +삼성SDI,006400,24,198100,5,-3400,-1.69,189425,307287,80585530,189425,-1.69,61.64,0.24,0.24,37653462900,0.24,0.24,37653462900 +티엘비,356860,25,37050,2,3850,11.60,1037838,1427908,9832630,1037838,11.60,72.68,10.56,10.56,37349635950,10.25,10.25,37349635950 +NAVER,035420,26,233500,2,2500,1.08,151649,929473,156852638,151649,1.08,16.32,0.10,0.10,35378135000,0.10,0.10,35378135000 +엘앤씨바이오,290650,27,49300,5,-1400,-2.76,693512,2688586,24618850,693512,-2.76,25.79,2.82,2.82,33526418275,2.76,2.76,33526418275 +KODEX 증권,102970,28,14315,2,280,2.00,2332716,7542967,27300000,2332716,2.00,30.93,8.54,8.54,33150534722,8.48,8.48,33150534722 +미래에셋증권,006800,29,22450,2,450,2.05,1468837,7305270,570316408,1468837,2.05,20.11,0.26,0.26,32802836825,0.26,0.26,32802836825 +TIGER 200,102110,30,44905,2,645,1.46,688533,2723966,65500000,688533,1.46,25.28,1.05,1.05,30802232562,1.05,1.05,30802232562 diff --git a/top30/20250910/top30-tv-20250910-094002.csv b/top30/20250910/top30-tv-20250910-094002.csv new file mode 100644 index 000000000000..0dbf871cb272 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,299500,2,11500,3.99,1287210,4158342,728002365,1287210,3.99,30.95,0.18,0.18,381908014500,0.18,0.18,381908014500 +삼성전자,005930,2,72550,2,1050,1.47,5176128,14870245,5919637922,5176128,1.47,34.81,0.09,0.09,373902436500,0.09,0.09,373902436500 +HJ중공업,097230,3,30700,2,3450,12.66,10622696,15633146,83274281,10622696,12.66,67.95,12.76,12.76,313682981800,12.27,12.27,313682981800 +KODEX 레버리지,122630,4,26805,2,865,3.33,7785145,17137772,90800000,7785145,3.33,45.43,8.57,8.57,206726501076,8.49,8.49,206726501076 +KODEX 200선물인버스2X,252670,5,1206,5,-38,-3.05,138566519,315195200,1277500000,138566519,-3.05,43.96,10.85,10.85,168732779317,10.95,10.95,168732779317 +KODEX 200,069500,6,44975,2,735,1.66,3083902,11791442,164800000,3083902,1.66,26.15,1.87,1.87,138035674122,1.86,1.86,138035674122 +클로봇,466100,7,25500,5,-300,-1.16,4530037,23495208,24764639,4530037,-1.16,19.28,18.29,18.29,115481292800,18.29,18.29,115481292800 +삼영엠텍,054540,8,15130,2,2870,23.41,5651570,1439228,13000000,5651570,23.41,392.68,43.47,43.47,80664987885,41.01,41.01,80664987885 +알테오젠,196170,9,489500,2,13000,2.73,161087,376762,53464968,161087,2.73,42.76,0.30,0.30,78562722750,0.30,0.30,78562722750 +다날,064260,10,9070,2,570,6.71,8085680,6912765,68949040,8085680,6.71,116.97,11.73,11.73,72341091965,11.57,11.57,72341091965 +두산에너빌리티,034020,11,62900,2,700,1.13,1147243,4166491,640561146,1147243,1.13,27.53,0.18,0.18,71904518600,0.18,0.18,71904518600 +JYP Ent.,035900,12,77500,2,2500,3.33,777995,189624,35532492,777995,3.33,410.28,2.19,2.19,60974841150,2.21,2.21,60974841150 +KODEX 코스닥150레버리지,233740,13,9485,2,170,1.83,6210320,14311241,186700000,6210320,1.83,43.39,3.33,3.33,58657160200,3.31,3.31,58657160200 +산일전기,062040,14,111300,2,6500,6.20,525564,389218,30445200,525564,6.20,135.03,1.73,1.73,58051005850,1.71,1.71,58051005850 +코닉오토메이션,391710,15,3125,2,415,15.31,17492796,3326948,42065086,17492796,15.31,525.79,41.59,41.59,54557243512,41.50,41.50,54557243512 +KODEX 인버스,114800,16,3355,5,-50,-1.47,15509121,31840872,222900000,15509121,-1.47,48.71,6.96,6.96,52268932480,6.99,6.99,52268932480 +한화에어로스페이스,012450,17,974000,2,29000,3.07,53780,164915,51563401,53780,3.07,32.61,0.10,0.10,52019571500,0.10,0.10,52019571500 +이수페타시스,007660,18,74300,2,2000,2.77,689603,5705955,73409219,689603,2.77,12.09,0.94,0.94,50367748850,0.92,0.92,50367748850 +한화오션,042660,19,110400,2,400,0.36,456742,1777225,306413394,456742,0.36,25.70,0.15,0.15,50277002550,0.15,0.15,50277002550 +하이젠알앤엠,160190,20,40950,2,3150,8.33,1200378,306362,30888000,1200378,8.33,391.82,3.89,3.89,49930231675,3.95,3.95,49930231675 +세진중공업,075580,21,23800,2,750,3.25,2086647,5394755,56849456,2086647,3.25,38.68,3.67,3.67,49540615750,3.66,3.66,49540615750 +프로티나,468530,22,27450,2,1950,7.65,1771317,1550078,10871991,1771317,7.65,114.27,16.29,16.29,48949905050,16.40,16.40,48949905050 +티엘비,356860,23,36400,2,3200,9.64,1298960,1427908,9832630,1298960,9.64,90.97,13.21,13.21,47035116475,13.14,13.14,47035116475 +HD현대일렉트릭,267260,24,541000,2,25000,4.84,86180,117845,36047135,86180,4.84,73.13,0.24,0.24,46335291500,0.24,0.24,46335291500 +NAVER,035420,25,233500,2,2500,1.08,196575,929473,156852638,196575,1.08,21.15,0.13,0.13,45881900250,0.13,0.13,45881900250 +삼성SDI,006400,26,198800,5,-2700,-1.34,215019,307287,80585530,215019,-1.34,69.97,0.27,0.27,42737437250,0.27,0.27,42737437250 +KODEX 증권,102970,27,14380,2,345,2.46,2742499,7542967,27300000,2742499,2.46,36.36,10.05,10.05,39035268277,9.94,9.94,39035268277 +KB금융,105560,28,113900,2,4000,3.64,328931,969437,381462103,328931,3.64,33.93,0.09,0.09,37036321800,0.09,0.09,37036321800 +SK스퀘어,402340,29,170800,2,8800,5.43,218178,668427,132540858,218178,5.43,32.64,0.16,0.16,36849483050,0.16,0.16,36849483050 +엘앤씨바이오,290650,30,49050,5,-1650,-3.25,753672,2688586,24618850,753672,-3.25,28.03,3.06,3.06,36479984875,3.02,3.02,36479984875 diff --git a/top30/20250910/top30-tv-20250910-095002.csv b/top30/20250910/top30-tv-20250910-095002.csv new file mode 100644 index 000000000000..ddc46a5f5e0d --- /dev/null +++ b/top30/20250910/top30-tv-20250910-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,72300,2,800,1.12,6095140,14870245,5919637922,6095140,1.12,40.99,0.10,0.10,440509677900,0.10,0.10,440509677900 +SK하이닉스,000660,2,299000,2,11000,3.82,1425309,4158342,728002365,1425309,3.82,34.28,0.20,0.20,423146553750,0.19,0.19,423146553750 +HJ중공업,097230,3,30800,2,3550,13.03,12136530,15633146,83274281,12136530,13.03,77.63,14.57,14.57,360591135200,14.06,14.06,360591135200 +KODEX 레버리지,122630,4,26735,2,795,3.06,8918427,17137772,90800000,8918427,3.06,52.04,9.82,9.82,237008988194,9.76,9.76,237008988194 +KODEX 200선물인버스2X,252670,5,1209,5,-35,-2.81,153770577,315195200,1277500000,153770577,-2.81,48.79,12.04,12.04,187124960690,12.12,12.12,187124960690 +KODEX 200,069500,6,44910,2,670,1.51,3473585,11791442,164800000,3473585,1.51,29.46,2.11,2.11,155530536967,2.10,2.10,155530536967 +클로봇,466100,7,25700,5,-100,-0.39,4851942,23495208,24764639,4851942,-0.39,20.65,19.59,19.59,123673380425,19.43,19.43,123673380425 +삼영엠텍,054540,8,14840,2,2580,21.04,6474587,1439228,13000000,6474587,21.04,449.87,49.80,49.80,93096069925,48.26,48.26,93096069925 +알테오젠,196170,9,486250,2,9750,2.05,177964,376762,53464968,177964,2.05,47.24,0.33,0.33,86795546500,0.33,0.33,86795546500 +다날,064260,10,8980,2,480,5.65,8957866,6912765,68949040,8957866,5.65,129.58,12.99,12.99,80184751745,12.95,12.95,80184751745 +두산에너빌리티,034020,11,62500,2,300,0.48,1241427,4166491,640561146,1241427,0.48,29.80,0.19,0.19,77797637400,0.19,0.19,77797637400 +이수페타시스,007660,12,75100,2,2800,3.87,972026,5705955,73409219,972026,3.87,17.04,1.32,1.32,71529755050,1.30,1.30,71529755050 +JYP Ent.,035900,13,77300,2,2300,3.07,834878,189624,35532492,834878,3.07,440.28,2.35,2.35,65370107750,2.38,2.38,65370107750 +KODEX 코스닥150레버리지,233740,14,9455,2,140,1.50,6616697,14311241,186700000,6616697,1.50,46.23,3.54,3.54,62503539898,3.54,3.54,62503539898 +산일전기,062040,15,111300,2,6500,6.20,564534,389218,30445200,564534,6.20,145.04,1.85,1.85,62389164100,1.84,1.84,62389164100 +한화에어로스페이스,012450,16,976000,2,31000,3.28,62726,164915,51563401,62726,3.28,38.04,0.12,0.12,60735850500,0.12,0.12,60735850500 +KODEX 인버스,114800,17,3360,5,-45,-1.32,17734332,31840872,222900000,17734332,-1.32,55.70,7.96,7.96,59741759025,7.98,7.98,59741759025 +세진중공업,075580,18,24100,2,1050,4.56,2392545,5394755,56849456,2392545,4.56,44.35,4.21,4.21,56941305025,4.16,4.16,56941305025 +프로티나,468530,19,27800,2,2300,9.02,2058078,1550078,10871991,2058078,9.02,132.77,18.93,18.93,56927830625,18.84,18.84,56927830625 +코닉오토메이션,391710,20,3130,2,420,15.50,18145532,3326948,42065086,18145532,15.50,545.41,43.14,43.14,56602934261,42.99,42.99,56602934261 +한화오션,042660,21,110200,2,200,0.18,512240,1777225,306413394,512240,0.18,28.82,0.17,0.17,56394732800,0.17,0.17,56394732800 +휴림로봇,090710,22,3025,2,345,12.87,19181326,2836297,119457197,19181326,12.87,676.28,16.06,16.06,55868175032,15.46,15.46,55868175032 +NAVER,035420,23,232000,2,1000,0.43,236279,929473,156852638,236279,0.43,25.42,0.15,0.15,55099378500,0.15,0.15,55099378500 +티엘비,356860,24,38100,2,4900,14.76,1475146,1427908,9832630,1475146,14.76,103.31,15.00,15.00,53609124550,14.31,14.31,53609124550 +하이젠알앤엠,160190,25,40800,2,3000,7.94,1237050,306362,30888000,1237050,7.94,403.79,4.00,4.00,51421746250,4.08,4.08,51421746250 +HD현대일렉트릭,267260,26,543000,2,27000,5.23,93436,117845,36047135,93436,5.23,79.29,0.26,0.26,50261372500,0.26,0.26,50261372500 +삼성SDI,006400,27,198100,5,-3400,-1.69,241074,307287,80585530,241074,-1.69,78.45,0.30,0.30,47905088550,0.30,0.30,47905088550 +KB금융,105560,28,114400,2,4500,4.09,378976,969437,381462103,378976,4.09,39.09,0.10,0.10,42750631100,0.10,0.10,42750631100 +KODEX 증권,102970,29,14370,2,335,2.39,3000686,7542967,27300000,3000686,2.39,39.78,10.99,10.99,42739830142,10.89,10.89,42739830142 +SK스퀘어,402340,30,170500,2,8500,5.25,248812,668427,132540858,248812,5.25,37.22,0.19,0.19,42062022550,0.19,0.19,42062022550 diff --git a/top30/20250910/top30-tv-20250910-100002.csv b/top30/20250910/top30-tv-20250910-100002.csv new file mode 100644 index 000000000000..3efb762095d9 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,72400,2,900,1.26,6551353,14870245,5919637922,6551353,1.26,44.06,0.11,0.11,473538323050,0.11,0.11,473538323050 +SK하이닉스,000660,2,299000,2,11000,3.82,1516523,4158342,728002365,1516523,3.82,36.47,0.21,0.21,450386396750,0.21,0.21,450386396750 +HJ중공업,097230,3,31400,2,4150,15.23,13725048,15633146,83274281,13725048,15.23,87.79,16.48,16.48,410382845725,15.69,15.69,410382845725 +KODEX 레버리지,122630,4,26775,2,835,3.22,9484928,17137772,90800000,9484928,3.22,55.35,10.45,10.45,252166269112,10.37,10.37,252166269112 +KODEX 200선물인버스2X,252670,5,1207,5,-37,-2.97,164880542,315195200,1277500000,164880542,-2.97,52.31,12.91,12.91,200536429873,13.01,13.01,200536429873 +KODEX 200,069500,6,44945,2,705,1.59,3890777,11791442,164800000,3890777,1.59,33.00,2.36,2.36,174274753800,2.35,2.35,174274753800 +클로봇,466100,7,25900,2,100,0.39,5813196,23495208,24764639,5813196,0.39,24.74,23.47,23.47,148467829125,23.15,23.15,148467829125 +삼영엠텍,054540,8,14950,2,2690,21.94,6840445,1439228,13000000,6840445,21.94,475.29,52.62,52.62,98579122585,50.72,50.72,98579122585 +알테오젠,196170,9,487000,2,10500,2.20,190690,376762,53464968,190690,2.20,50.61,0.36,0.36,92987067000,0.36,0.36,92987067000 +다날,064260,10,9020,2,520,6.12,9407088,6912765,68949040,9407088,6.12,136.08,13.64,13.64,84228051780,13.54,13.54,84228051780 +두산에너빌리티,034020,11,62300,2,100,0.16,1321849,4166491,640561146,1321849,0.16,31.73,0.21,0.21,82815382950,0.21,0.21,82815382950 +이수페타시스,007660,12,74900,2,2600,3.60,1067050,5705955,73409219,1067050,3.60,18.70,1.45,1.45,78658133300,1.43,1.43,78658133300 +JYP Ent.,035900,13,77100,2,2100,2.80,898339,189624,35532492,898339,2.80,473.75,2.53,2.53,70264954550,2.56,2.56,70264954550 +한화에어로스페이스,012450,14,978000,2,33000,3.49,70168,164915,51563401,70168,3.49,42.55,0.14,0.14,68001966500,0.13,0.13,68001966500 +티엘비,356860,15,37850,2,4650,14.01,1830355,1427908,9832630,1830355,14.01,128.18,18.62,18.62,67108820650,18.03,18.03,67108820650 +휴림로봇,090710,16,3015,2,335,12.50,22760943,2836297,119457197,22760943,12.50,802.49,19.05,19.05,66600064950,18.49,18.49,66600064950 +KODEX 코스닥150레버리지,233740,17,9460,2,145,1.56,6941804,14311241,186700000,6941804,1.56,48.51,3.72,3.72,65577346313,3.71,3.71,65577346313 +세진중공업,075580,18,24400,2,1350,5.86,2734901,5394755,56849456,2734901,5.86,50.70,4.81,4.81,65285729725,4.71,4.71,65285729725 +산일전기,062040,19,111800,2,7000,6.68,587090,389218,30445200,587090,6.68,150.84,1.93,1.93,64911942750,1.91,1.91,64911942750 +KODEX 인버스,114800,20,3355,5,-50,-1.47,19222520,31840872,222900000,19222520,-1.47,60.37,8.62,8.62,64734788079,8.66,8.66,64734788079 +한화오션,042660,21,109900,5,-100,-0.09,560566,1777225,306413394,560566,-0.09,31.54,0.18,0.18,61716502700,0.18,0.18,61716502700 +프로티나,468530,22,27850,2,2350,9.22,2206797,1550078,10871991,2206797,9.22,142.37,20.30,20.30,61095037425,20.18,20.18,61095037425 +코닉오토메이션,391710,23,3070,2,360,13.28,19032066,3326948,42065086,19032066,13.28,572.06,45.24,45.24,59347293570,45.96,45.96,59347293570 +NAVER,035420,24,231500,2,500,0.22,254228,929473,156852638,254228,0.22,27.35,0.16,0.16,59260884250,0.16,0.16,59260884250 +HD현대일렉트릭,267260,25,543000,2,27000,5.23,99456,117845,36047135,99456,5.23,84.40,0.28,0.28,53533138500,0.27,0.27,53533138500 +KB금융,105560,26,115900,2,6000,5.46,469075,969437,381462103,469075,5.46,48.39,0.12,0.12,53145349000,0.12,0.12,53145349000 +하이젠알앤엠,160190,27,40800,2,3000,7.94,1272538,306362,30888000,1272538,7.94,415.37,4.12,4.12,52874161000,4.20,4.20,52874161000 +삼성SDI,006400,28,197700,5,-3800,-1.89,265982,307287,80585530,265982,-1.89,86.56,0.33,0.33,52832367900,0.33,0.33,52832367900 +신한지주,055550,29,67500,2,2200,3.37,727303,1327669,485494934,727303,3.37,54.78,0.15,0.15,48356025850,0.15,0.15,48356025850 +TIGER 200,102110,30,44970,2,710,1.60,1049195,2723966,65500000,1049195,1.60,38.52,1.60,1.60,47020748522,1.60,1.60,47020748522 diff --git a/top30/20250910/top30-tv-20250910-101002.csv b/top30/20250910/top30-tv-20250910-101002.csv new file mode 100644 index 000000000000..2a88c9b60a0f --- /dev/null +++ b/top30/20250910/top30-tv-20250910-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,72600,2,1100,1.54,7248137,14870245,5919637922,7248137,1.54,48.74,0.12,0.12,524090078550,0.12,0.12,524090078550 +SK하이닉스,000660,2,299000,2,11000,3.82,1595208,4158342,728002365,1595208,3.82,38.36,0.22,0.22,473880073750,0.22,0.22,473880073750 +HJ중공업,097230,3,32200,2,4950,18.17,15612448,15633146,83274281,15612448,18.17,99.87,18.75,18.75,470804901550,17.56,17.56,470804901550 +KODEX 레버리지,122630,4,26885,2,945,3.64,10351031,17137772,90800000,10351031,3.64,60.40,11.40,11.40,275392082097,11.28,11.28,275392082097 +KODEX 200선물인버스2X,252670,5,1202,5,-42,-3.38,177941019,315195200,1277500000,177941019,-3.38,56.45,13.93,13.93,216265138603,14.08,14.08,216265138603 +KODEX 200,069500,6,45035,2,795,1.80,4152457,11791442,164800000,4152457,1.80,35.22,2.52,2.52,186045909375,2.51,2.51,186045909375 +클로봇,466100,7,25600,5,-200,-0.78,6240285,23495208,24764639,6240285,-0.78,26.56,25.20,25.20,159475270575,25.15,25.15,159475270575 +삼영엠텍,054540,8,14850,2,2590,21.13,7051001,1439228,13000000,7051001,21.13,489.92,54.24,54.24,101724652795,52.69,52.69,101724652795 +알테오젠,196170,9,489000,2,12500,2.62,198769,376762,53464968,198769,2.62,52.76,0.37,0.37,96921101000,0.37,0.37,96921101000 +두산에너빌리티,034020,10,62300,2,100,0.16,1453625,4166491,640561146,1453625,0.16,34.89,0.23,0.23,91019976850,0.23,0.23,91019976850 +다날,064260,11,8910,2,410,4.82,10054399,6912765,68949040,10054399,4.82,145.45,14.58,14.58,90022435770,14.65,14.65,90022435770 +이수페타시스,007660,12,74800,2,2500,3.46,1143448,5705955,73409219,1143448,3.46,20.04,1.56,1.56,84377058200,1.54,1.54,84377058200 +휴림로봇,090710,13,3055,2,375,13.99,28365010,2836297,119457197,28365010,13.99,1000.07,23.74,23.74,83873983167,22.98,22.98,83873983167 +JYP Ent.,035900,14,77500,2,2500,3.33,948396,189624,35532492,948396,3.33,500.15,2.67,2.67,74124136000,2.69,2.69,74124136000 +세진중공업,075580,15,24950,2,1900,8.24,3086565,5394755,56849456,3086565,8.24,57.21,5.43,5.43,73945766400,5.21,5.21,73945766400 +한화에어로스페이스,012450,16,976000,2,31000,3.28,76160,164915,51563401,76160,3.28,46.18,0.15,0.15,73852293000,0.15,0.15,73852293000 +KODEX 코스닥150레버리지,233740,17,9475,2,160,1.72,7645895,14311241,186700000,7645895,1.72,53.43,4.10,4.10,72239107756,4.08,4.08,72239107756 +티엘비,356860,18,38000,2,4800,14.46,1942483,1427908,9832630,1942483,14.46,136.04,19.76,19.76,71322984900,19.09,19.09,71322984900 +KODEX 인버스,114800,19,3350,5,-55,-1.62,20585065,31840872,222900000,20585065,-1.62,64.65,9.24,9.24,69300632730,9.28,9.28,69300632730 +한화오션,042660,20,109600,5,-400,-0.36,625671,1777225,306413394,625671,-0.36,35.20,0.20,0.20,68857481800,0.21,0.21,68857481800 +산일전기,062040,21,111500,2,6700,6.39,612105,389218,30445200,612105,6.39,157.27,2.01,2.01,67709863150,1.99,1.99,67709863150 +NAVER,035420,22,232250,2,1250,0.54,276548,929473,156852638,276548,0.54,29.75,0.18,0.18,64433387750,0.18,0.18,64433387750 +프로티나,468530,23,27800,2,2300,9.02,2301399,1550078,10871991,2301399,9.02,148.47,21.17,21.17,63730413600,21.09,21.09,63730413600 +코닉오토메이션,391710,24,3045,2,335,12.36,19744156,3326948,42065086,19744156,12.36,593.46,46.94,46.94,61519347041,48.03,48.03,61519347041 +KB금융,105560,25,116100,2,6200,5.64,521191,969437,381462103,521191,5.64,53.76,0.14,0.14,59183223450,0.13,0.13,59183223450 +삼성SDI,006400,26,198400,5,-3100,-1.54,285996,307287,80585530,285996,-1.54,93.07,0.35,0.35,56796223200,0.36,0.36,56796223200 +신한지주,055550,27,67700,2,2400,3.68,850202,1327669,485494934,850202,3.68,64.04,0.18,0.18,56647180650,0.17,0.17,56647180650 +HD현대일렉트릭,267260,28,542000,2,26000,5.04,103808,117845,36047135,103808,5.04,88.09,0.29,0.29,55894584500,0.29,0.29,55894584500 +하이젠알앤엠,160190,29,40200,2,2400,6.35,1328911,306362,30888000,1328911,6.35,433.77,4.30,4.30,55147708975,4.44,4.44,55147708975 +일동제약,249420,30,24500,2,2850,13.16,2213356,1350341,31013252,2213356,13.16,163.91,7.14,7.14,52464111275,6.90,6.90,52464111275 diff --git a/top30/20250910/top30-tv-20250910-102001.csv b/top30/20250910/top30-tv-20250910-102001.csv new file mode 100644 index 000000000000..56c15cf2ce99 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,72650,2,1150,1.61,7848221,14870245,5919637922,7848221,1.61,52.78,0.13,0.13,567668034550,0.13,0.13,567668034550 +SK하이닉스,000660,2,299500,2,11500,3.99,1758532,4158342,728002365,1758532,3.99,42.29,0.24,0.24,522773016000,0.24,0.24,522773016000 +HJ중공업,097230,3,31750,2,4500,16.51,17141720,15633146,83274281,17141720,16.51,109.65,20.58,20.58,519748541175,19.66,19.66,519748541175 +KODEX 레버리지,122630,4,26865,2,925,3.57,11078572,17137772,90800000,11078572,3.57,64.64,12.20,12.20,294946183301,12.09,12.09,294946183301 +KODEX 200,069500,5,45020,2,780,1.76,5225856,11791442,164800000,5225856,1.76,44.32,3.17,3.17,234372795286,3.16,3.16,234372795286 +KODEX 200선물인버스2X,252670,6,1204,5,-40,-3.22,189118815,315195200,1277500000,189118815,-3.22,60.00,14.80,14.80,229705637810,14.93,14.93,229705637810 +클로봇,466100,7,26300,2,500,1.94,7887346,23495208,24764639,7887346,1.94,33.57,31.85,31.85,202823296625,31.14,31.14,202823296625 +삼영엠텍,054540,8,14795,2,2535,20.68,7338181,1439228,13000000,7338181,20.68,509.87,56.45,56.45,106008218100,55.12,55.12,106008218100 +알테오젠,196170,9,486500,2,10000,2.10,208050,376762,53464968,208050,2.10,55.22,0.39,0.39,101436435750,0.39,0.39,101436435750 +세진중공업,075580,10,24950,2,1900,8.24,3997664,5394755,56849456,3997664,8.24,74.10,7.03,7.03,97016119975,6.84,6.84,97016119975 +휴림로봇,090710,11,3045,2,365,13.62,31896744,2836297,119457197,31896744,13.62,1124.59,26.70,26.70,94697562016,26.03,26.03,94697562016 +두산에너빌리티,034020,12,62200,3,0,0.00,1499632,4166491,640561146,1499632,0.00,35.99,0.23,0.23,93883198200,0.24,0.24,93883198200 +다날,064260,13,8950,2,450,5.29,10485148,6912765,68949040,10485148,5.29,151.68,15.21,15.21,93864074700,15.21,15.21,93864074700 +이수페타시스,007660,14,73800,2,1500,2.07,1259306,5705955,73409219,1259306,2.07,22.07,1.72,1.72,92988581550,1.72,1.72,92988581550 +한화에어로스페이스,012450,15,975000,2,30000,3.17,82064,164915,51563401,82064,3.17,49.76,0.16,0.16,79618507500,0.16,0.16,79618507500 +한화오션,042660,16,109100,5,-900,-0.82,712181,1777225,306413394,712181,-0.82,40.07,0.23,0.23,78320570450,0.23,0.23,78320570450 +JYP Ent.,035900,17,77150,2,2150,2.87,972665,189624,35532492,972665,2.87,512.94,2.74,2.74,75999307050,2.77,2.77,75999307050 +티엘비,356860,18,37800,2,4600,13.86,2048284,1427908,9832630,2048284,13.86,143.45,20.83,20.83,75343014650,20.27,20.27,75343014650 +KODEX 코스닥150레버리지,233740,19,9445,2,130,1.40,7836561,14311241,186700000,7836561,1.40,54.76,4.20,4.20,74042043496,4.20,4.20,74042043496 +KODEX 인버스,114800,20,3350,5,-55,-1.62,21259589,31840872,222900000,21259589,-1.62,66.77,9.54,9.54,71560264170,9.58,9.58,71560264170 +산일전기,062040,21,112000,2,7200,6.87,633737,389218,30445200,633737,6.87,162.82,2.08,2.08,70128635100,2.06,2.06,70128635100 +프로티나,468530,22,28200,2,2700,10.59,2483860,1550078,10871991,2483860,10.59,160.24,22.85,22.85,68849922550,22.46,22.46,68849922550 +NAVER,035420,23,231500,2,500,0.22,292474,929473,156852638,292474,0.22,31.47,0.19,0.19,68127045750,0.19,0.19,68127045750 +KB금융,105560,24,116300,2,6400,5.82,572894,969437,381462103,572894,5.82,59.10,0.15,0.15,65198505300,0.15,0.15,65198505300 +HD현대일렉트릭,267260,25,549000,2,33000,6.40,119389,117845,36047135,119389,6.40,101.31,0.33,0.33,64418265000,0.33,0.33,64418265000 +신한지주,055550,26,67800,2,2500,3.83,945017,1327669,485494934,945017,3.83,71.18,0.19,0.19,63076602100,0.19,0.19,63076602100 +코닉오토메이션,391710,27,3050,2,340,12.55,19987119,3326948,42065086,19987119,12.55,600.76,47.51,47.51,62258300108,48.53,48.53,62258300108 +TIGER 200,102110,28,45045,2,785,1.77,1346432,2723966,65500000,1346432,1.77,49.43,2.06,2.06,60405966752,2.05,2.05,60405966752 +삼성SDI,006400,29,197800,5,-3700,-1.84,302796,307287,80585530,302796,-1.84,98.54,0.38,0.38,60123635050,0.38,0.38,60123635050 +일동제약,249420,30,24700,2,3050,14.09,2487277,1350341,31013252,2487277,14.09,184.20,8.02,8.02,59199669475,7.73,7.73,59199669475 diff --git a/top30/20250910/top30-tv-20250910-103001.csv b/top30/20250910/top30-tv-20250910-103001.csv new file mode 100644 index 000000000000..53ce546647eb --- /dev/null +++ b/top30/20250910/top30-tv-20250910-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,72550,2,1050,1.47,8303190,14870245,5919637922,8303190,1.47,55.84,0.14,0.14,600703296600,0.14,0.14,600703296600 +SK하이닉스,000660,2,299500,2,11500,3.99,1884685,4158342,728002365,1884685,3.99,45.32,0.26,0.26,560570410000,0.26,0.26,560570410000 +HJ중공업,097230,3,31950,2,4700,17.25,18059624,15633146,83274281,18059624,17.25,115.52,21.69,21.69,548911734725,20.63,20.63,548911734725 +KODEX 레버리지,122630,4,26845,2,905,3.49,11371185,17137772,90800000,11371185,3.49,66.35,12.52,12.52,302799584823,12.42,12.42,302799584823 +KODEX 200,069500,5,45010,2,770,1.74,5672841,11791442,164800000,5672841,1.74,48.11,3.44,3.44,254485595631,3.43,3.43,254485595631 +KODEX 200선물인버스2X,252670,6,1205,5,-39,-3.14,192757697,315195200,1277500000,192757697,-3.14,61.16,15.09,15.09,234089028876,15.21,15.21,234089028876 +클로봇,466100,7,25900,2,100,0.39,8389348,23495208,24764639,8389348,0.39,35.71,33.88,33.88,215909007525,33.66,33.66,215909007525 +삼영엠텍,054540,8,14880,2,2620,21.37,7526777,1439228,13000000,7526777,21.37,522.97,57.90,57.90,108798841535,56.24,56.24,108798841535 +알테오젠,196170,9,484000,2,7500,1.57,221904,376762,53464968,221904,1.57,58.90,0.42,0.42,108149878250,0.42,0.42,108149878250 +세진중공업,075580,10,25300,2,2250,9.76,4399207,5394755,56849456,4399207,9.76,81.55,7.74,7.74,107081228150,7.45,7.45,107081228150 +이수페타시스,007660,11,73750,2,1450,2.01,1372853,5705955,73409219,1372853,2.01,24.06,1.87,1.87,101337905000,1.87,1.87,101337905000 +휴림로봇,090710,12,3020,2,340,12.69,33466701,2836297,119457197,33466701,12.69,1179.94,28.02,28.02,99447749644,27.57,27.57,99447749644 +두산에너빌리티,034020,13,62200,3,0,0.00,1569055,4166491,640561146,1569055,0.00,37.66,0.24,0.24,98204706800,0.25,0.25,98204706800 +다날,064260,14,9020,2,520,6.12,10911973,6912765,68949040,10911973,6.12,157.85,15.83,15.83,97691351205,15.71,15.71,97691351205 +한화오션,042660,15,109000,5,-1000,-0.91,858669,1777225,306413394,858669,-0.91,48.32,0.28,0.28,94272363250,0.28,0.28,94272363250 +한화에어로스페이스,012450,16,973000,2,28000,2.96,87513,164915,51563401,87513,2.96,53.07,0.17,0.17,84921822500,0.17,0.17,84921822500 +JYP Ent.,035900,17,76900,2,1900,2.53,1003422,189624,35532492,1003422,2.53,529.16,2.82,2.82,78369760350,2.87,2.87,78369760350 +프로티나,468530,18,28400,2,2900,11.37,2810869,1550078,10871991,2810869,11.37,181.34,25.85,25.85,78126144625,25.30,25.30,78126144625 +KODEX 코스닥150레버리지,233740,19,9435,2,120,1.29,8233942,14311241,186700000,8233942,1.29,57.53,4.41,4.41,77790547002,4.42,4.42,77790547002 +티엘비,356860,20,37700,2,4500,13.55,2074417,1427908,9832630,2074417,13.55,145.28,21.10,21.10,76325495175,20.59,20.59,76325495175 +NAVER,035420,21,230500,5,-500,-0.22,321690,929473,156852638,321690,-0.22,34.61,0.21,0.21,74879306750,0.21,0.21,74879306750 +산일전기,062040,22,112200,2,7400,7.06,666062,389218,30445200,666062,7.06,171.13,2.19,2.19,73758904050,2.16,2.16,73758904050 +HD현대일렉트릭,267260,23,551000,2,35000,6.78,135829,117845,36047135,135829,6.78,115.26,0.38,0.38,73460650500,0.37,0.37,73460650500 +KODEX 인버스,114800,24,3352,5,-53,-1.56,21470288,31840872,222900000,21470288,-1.56,67.43,9.63,9.63,72266086999,9.67,9.67,72266086999 +KB금융,105560,25,116400,2,6500,5.91,593455,969437,381462103,593455,5.91,61.22,0.16,0.16,67590740950,0.15,0.15,67590740950 +일동제약,249420,26,24700,2,3050,14.09,2818756,1350341,31013252,2818756,14.09,208.74,9.09,9.09,67448545275,8.80,8.80,67448545275 +신한지주,055550,27,67900,2,2600,3.98,996751,1327669,485494934,996751,3.98,75.08,0.21,0.21,66589835250,0.20,0.20,66589835250 +TIGER 200,102110,28,45040,2,780,1.76,1455635,2723966,65500000,1455635,1.76,53.44,2.22,2.22,65322618088,2.21,2.21,65322618088 +코닉오토메이션,391710,29,3070,2,360,13.28,20411448,3326948,42065086,20411448,13.28,613.52,48.52,48.52,63557995002,49.22,49.22,63557995002 +삼성SDI,006400,30,197800,5,-3700,-1.84,318259,307287,80585530,318259,-1.84,103.57,0.39,0.39,63182076300,0.40,0.40,63182076300 diff --git a/top30/20250910/top30-tv-20250910-104002.csv b/top30/20250910/top30-tv-20250910-104002.csv new file mode 100644 index 000000000000..ff7d5303e820 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,301000,2,13000,4.51,2162594,4158342,728002365,2162594,4.51,52.01,0.30,0.30,643991518250,0.29,0.29,643991518250 +삼성전자,005930,2,72650,2,1150,1.61,8845307,14870245,5919637922,8845307,1.61,59.48,0.15,0.15,640062869250,0.15,0.15,640062869250 +HJ중공업,097230,3,32400,2,5150,18.90,18847552,15633146,83274281,18847552,18.90,120.56,22.63,22.63,574332145050,21.29,21.29,574332145050 +KODEX 레버리지,122630,4,26930,2,990,3.82,12309438,17137772,90800000,12309438,3.82,71.83,13.56,13.56,328063258540,13.42,13.42,328063258540 +KODEX 200,069500,5,45075,2,835,1.89,6447359,11791442,164800000,6447359,1.89,54.68,3.91,3.91,289391569803,3.90,3.90,289391569803 +KODEX 200선물인버스2X,252670,6,1200,5,-44,-3.54,212502268,315195200,1277500000,212502268,-3.54,67.42,16.63,16.63,257782213373,16.82,16.82,257782213373 +클로봇,466100,7,25800,3,0,0.00,8642874,23495208,24764639,8642874,0.00,36.79,34.90,34.90,222455704025,34.82,34.82,222455704025 +세진중공업,075580,8,25400,2,2350,10.20,4664876,5394755,56849456,4664876,10.20,86.47,8.21,8.21,113784682675,7.88,7.88,113784682675 +알테오젠,196170,9,485500,2,9000,1.89,229062,376762,53464968,229062,1.89,60.80,0.43,0.43,111622420000,0.43,0.43,111622420000 +삼영엠텍,054540,10,14880,2,2620,21.37,7592882,1439228,13000000,7592882,21.37,527.57,58.41,58.41,109783082785,56.75,56.75,109783082785 +이수페타시스,007660,11,74200,2,1900,2.63,1425852,5705955,73409219,1425852,2.63,24.99,1.94,1.94,105257797400,1.93,1.93,105257797400 +다날,064260,12,9040,2,540,6.35,11521964,6912765,68949040,11521964,6.35,166.68,16.71,16.71,103199833140,16.56,16.56,103199833140 +휴림로봇,090710,13,3000,2,320,11.94,34579910,2836297,119457197,34579910,11.94,1219.19,28.95,28.95,102816291636,28.69,28.69,102816291636 +두산에너빌리티,034020,14,62300,2,100,0.16,1639238,4166491,640561146,1639238,0.16,39.34,0.26,0.26,102577269700,0.26,0.26,102577269700 +한화오션,042660,15,108900,5,-1100,-1.00,921855,1777225,306413394,921855,-1.00,51.87,0.30,0.30,101150732850,0.30,0.30,101150732850 +한화에어로스페이스,012450,16,975500,2,30500,3.23,91469,164915,51563401,91469,3.23,55.46,0.18,0.18,88777126500,0.18,0.18,88777126500 +프로티나,468530,17,28350,2,2850,11.18,3146412,1550078,10871991,3146412,11.18,202.98,28.94,28.94,87729854250,28.46,28.46,87729854250 +JYP Ent.,035900,18,76900,2,1900,2.53,1036926,189624,35532492,1036926,2.53,546.83,2.92,2.92,80945000700,2.96,2.96,80945000700 +KODEX 코스닥150레버리지,233740,19,9435,2,120,1.29,8502576,14311241,186700000,8502576,1.29,59.41,4.55,4.55,80325903672,4.56,4.56,80325903672 +NAVER,035420,20,231250,2,250,0.11,343468,929473,156852638,343468,0.11,36.95,0.22,0.22,79909908000,0.22,0.22,79909908000 +티엘비,356860,21,37700,2,4500,13.55,2149889,1427908,9832630,2149889,13.55,150.56,21.86,21.86,79193145475,21.36,21.36,79193145475 +HD현대일렉트릭,267260,22,554000,2,38000,7.36,145988,117845,36047135,145988,7.36,123.88,0.40,0.40,79078210500,0.40,0.40,79078210500 +KODEX 인버스,114800,23,3345,5,-60,-1.76,22873006,31840872,222900000,22873006,-1.76,71.84,10.26,10.26,76959223067,10.32,10.32,76959223067 +산일전기,062040,24,113000,2,8200,7.82,693318,389218,30445200,693318,7.82,178.13,2.28,2.28,76830206250,2.23,2.23,76830206250 +TIGER 200,102110,25,45105,2,845,1.91,1696114,2723966,65500000,1696114,1.91,62.27,2.59,2.59,76169813852,2.58,2.58,76169813852 +KB금융,105560,26,116700,2,6800,6.19,655351,969437,381462103,655351,6.19,67.60,0.17,0.17,74815158200,0.17,0.17,74815158200 +신한지주,055550,27,68000,2,2700,4.13,1084927,1327669,485494934,1084927,4.13,81.72,0.22,0.22,72591696500,0.22,0.22,72591696500 +일동제약,249420,28,25000,2,3350,15.47,2949095,1350341,31013252,2949095,15.47,218.40,9.51,9.51,70673510500,9.12,9.12,70673510500 +삼성SDI,006400,29,197900,5,-3600,-1.79,327931,307287,80585530,327931,-1.79,106.72,0.41,0.41,65095518600,0.41,0.41,65095518600 +코닉오토메이션,391710,30,3025,2,315,11.62,20835499,3326948,42065086,20835499,11.62,626.26,49.53,49.53,64840533602,50.96,50.96,64840533602 diff --git a/top30/20250910/top30-tv-20250910-105002.csv b/top30/20250910/top30-tv-20250910-105002.csv new file mode 100644 index 000000000000..102feef72a03 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,302750,2,14750,5.12,2429365,4158342,728002365,2429365,5.12,58.42,0.33,0.33,724517232250,0.33,0.33,724517232250 +삼성전자,005930,2,72550,2,1050,1.47,9417138,14870245,5919637922,9417138,1.47,63.33,0.16,0.16,681545301700,0.16,0.16,681545301700 +HJ중공업,097230,3,33400,2,6150,22.57,20536866,15633146,83274281,20536866,22.57,131.37,24.66,24.66,630091015325,22.65,22.65,630091015325 +KODEX 레버리지,122630,4,26920,2,980,3.78,12668335,17137772,90800000,12668335,3.78,73.92,13.95,13.95,337721930230,13.82,13.82,337721930230 +KODEX 200,069500,5,45080,2,840,1.90,6747698,11791442,164800000,6747698,1.90,57.23,4.09,4.09,302927818418,4.08,4.08,302927818418 +KODEX 200선물인버스2X,252670,6,1200,5,-44,-3.54,216219938,315195200,1277500000,216219938,-3.54,68.60,16.93,16.93,262246060176,17.11,17.11,262246060176 +클로봇,466100,7,25700,5,-100,-0.39,8889726,23495208,24764639,8889726,-0.39,37.84,35.90,35.90,228792695675,35.95,35.95,228792695675 +세진중공업,075580,8,26300,2,3250,14.10,5506328,5394755,56849456,5506328,14.10,102.07,9.69,9.69,135573320200,9.07,9.07,135573320200 +알테오젠,196170,9,486000,2,9500,1.99,233876,376762,53464968,233876,1.99,62.08,0.44,0.44,113959107500,0.44,0.44,113959107500 +삼영엠텍,054540,10,14885,2,2625,21.41,7724727,1439228,13000000,7724727,21.41,536.73,59.42,59.42,111749987375,57.75,57.75,111749987375 +이수페타시스,007660,11,74100,2,1800,2.49,1477454,5705955,73409219,1477454,2.49,25.89,2.01,2.01,109088743750,2.01,2.01,109088743750 +두산에너빌리티,034020,12,62200,3,0,0.00,1743801,4166491,640561146,1743801,0.00,41.85,0.27,0.27,109080121050,0.27,0.27,109080121050 +휴림로봇,090710,13,2975,2,295,11.01,36185952,2836297,119457197,36185952,11.01,1275.82,30.29,30.29,107610318852,30.28,30.28,107610318852 +한화오션,042660,14,108800,5,-1200,-1.09,971838,1777225,306413394,971838,-1.09,54.68,0.32,0.32,106596806950,0.32,0.32,106596806950 +다날,064260,15,8990,2,490,5.76,11836399,6912765,68949040,11836399,5.76,171.23,17.17,17.17,106032670010,17.11,17.11,106032670010 +프로티나,468530,16,28500,2,3000,11.76,3381352,1550078,10871991,3381352,11.76,218.14,31.10,31.10,94467021775,30.49,30.49,94467021775 +한화에어로스페이스,012450,17,973000,2,28000,2.96,95682,164915,51563401,95682,2.96,58.02,0.19,0.19,92878614500,0.19,0.19,92878614500 +NAVER,035420,18,231000,3,0,0.00,363012,929473,156852638,363012,0.00,39.06,0.23,0.23,84424868000,0.23,0.23,84424868000 +HD현대일렉트릭,267260,19,552000,2,36000,6.98,155174,117845,36047135,155174,6.98,131.68,0.43,0.43,84161430000,0.42,0.42,84161430000 +산일전기,062040,20,112800,2,8000,7.63,753914,389218,30445200,753914,7.63,193.70,2.48,2.48,83686658900,2.44,2.44,83686658900 +KODEX 코스닥150레버리지,233740,21,9440,2,125,1.34,8759950,14311241,186700000,8759950,1.34,61.21,4.69,4.69,82752231044,4.70,4.70,82752231044 +JYP Ent.,035900,22,76800,2,1800,2.40,1054933,189624,35532492,1054933,2.40,556.33,2.97,2.97,82329102800,3.02,3.02,82329102800 +티엘비,356860,23,37950,2,4750,14.31,2197268,1427908,9832630,2197268,14.31,153.88,22.35,22.35,80980162975,21.70,21.70,80980162975 +TIGER 200,102110,24,45100,2,840,1.90,1777446,2723966,65500000,1777446,1.90,65.25,2.71,2.71,79836821232,2.70,2.70,79836821232 +KODEX 인버스,114800,25,3350,5,-55,-1.62,23036674,31840872,222900000,23036674,-1.62,72.35,10.33,10.33,77506969170,10.38,10.38,77506969170 +KB금융,105560,26,116000,2,6100,5.55,674160,969437,381462103,674160,5.55,69.54,0.18,0.18,77001135200,0.17,0.17,77001135200 +신한지주,055550,27,67800,2,2500,3.83,1134556,1327669,485494934,1134556,3.83,85.45,0.23,0.23,75958168300,0.23,0.23,75958168300 +일동제약,249420,28,24700,2,3050,14.09,3084708,1350341,31013252,3084708,14.09,228.44,9.95,9.95,74014830425,9.66,9.66,74014830425 +올릭스,226950,29,88600,5,-4500,-4.83,761796,1196585,20106724,761796,-4.83,63.66,3.79,3.79,67986418350,3.82,3.82,67986418350 +SK스퀘어,402340,30,174400,2,12400,7.65,391180,668427,132540858,391180,7.65,58.52,0.30,0.30,66669393300,0.29,0.29,66669393300 diff --git a/top30/20250910/top30-tv-20250910-110002.csv b/top30/20250910/top30-tv-20250910-110002.csv new file mode 100644 index 000000000000..a47d5a6a1ad8 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,301500,2,13500,4.69,2610973,4158342,728002365,2610973,4.69,62.79,0.36,0.36,779381673750,0.36,0.36,779381673750 +삼성전자,005930,2,72600,2,1100,1.54,9911985,14870245,5919637922,9911985,1.54,66.66,0.17,0.17,717475757400,0.17,0.17,717475757400 +HJ중공업,097230,3,34350,2,7100,26.06,22139977,15633146,83274281,22139977,26.06,141.62,26.59,26.59,684165454150,23.92,23.92,684165454150 +KODEX 레버리지,122630,4,26900,2,960,3.70,13367350,17137772,90800000,13367350,3.70,78.00,14.72,14.72,356547213445,14.60,14.60,356547213445 +KODEX 200,069500,5,45055,2,815,1.84,7193020,11791442,164800000,7193020,1.84,61.00,4.36,4.36,323000305128,4.35,4.35,323000305128 +KODEX 200선물인버스2X,252670,6,1201,5,-43,-3.46,222024093,315195200,1277500000,222024093,-3.46,70.44,17.38,17.38,269210059281,17.55,17.55,269210059281 +클로봇,466100,7,25400,5,-400,-1.55,9133049,23495208,24764639,9133049,-1.55,38.87,36.88,36.88,235015370525,37.36,37.36,235015370525 +세진중공업,075580,8,27250,2,4200,18.22,6561911,5394755,56849456,6561911,18.22,121.64,11.54,11.54,163730918075,10.57,10.57,163730918075 +두산에너빌리티,034020,9,62000,5,-200,-0.32,1980158,4166491,640561146,1980158,-0.32,47.53,0.31,0.31,123725061900,0.31,0.31,123725061900 +알테오젠,196170,10,485500,2,9000,1.89,237891,376762,53464968,237891,1.89,63.14,0.44,0.44,115909760000,0.45,0.45,115909760000 +한화오션,042660,11,108700,5,-1300,-1.18,1048058,1777225,306413394,1048058,-1.18,58.97,0.34,0.34,114879767600,0.34,0.34,114879767600 +삼영엠텍,054540,12,14790,2,2530,20.64,7864382,1439228,13000000,7864382,20.64,546.43,60.50,60.50,113814444430,59.20,59.20,113814444430 +휴림로봇,090710,13,2925,2,245,9.14,37795899,2836297,119457197,37795899,9.14,1332.58,31.64,31.64,112366349831,32.16,32.16,112366349831 +이수페타시스,007660,14,74000,2,1700,2.35,1519611,5705955,73409219,1519611,2.35,26.63,2.07,2.07,112213073350,2.07,2.07,112213073350 +다날,064260,15,8940,2,440,5.18,12088719,6912765,68949040,12088719,5.18,174.88,17.53,17.53,108297780295,17.57,17.57,108297780295 +프로티나,468530,16,28100,2,2600,10.20,3518783,1550078,10871991,3518783,10.20,227.01,32.37,32.37,98348721325,32.19,32.19,98348721325 +한화에어로스페이스,012450,17,973000,2,28000,2.96,100205,164915,51563401,100205,2.96,60.76,0.19,0.19,97284304500,0.19,0.19,97284304500 +NAVER,035420,18,231500,2,500,0.22,380715,929473,156852638,380715,0.22,40.96,0.24,0.24,88522449750,0.24,0.24,88522449750 +HD현대일렉트릭,267260,19,553000,2,37000,7.17,160948,117845,36047135,160948,7.17,136.58,0.45,0.45,87352717500,0.44,0.44,87352717500 +산일전기,062040,20,112700,2,7900,7.54,774915,389218,30445200,774915,7.54,199.10,2.55,2.55,86053147550,2.51,2.51,86053147550 +일동제약,249420,21,25000,2,3350,15.47,3516075,1350341,31013252,3516075,15.47,260.38,11.34,11.34,84899692325,10.95,10.95,84899692325 +TIGER 200,102110,22,45075,2,815,1.84,1887122,2723966,65500000,1887122,1.84,69.28,2.88,2.88,84784005372,2.87,2.87,84784005372 +KODEX 코스닥150레버리지,233740,23,9437,2,122,1.31,8927043,14311241,186700000,8927043,1.31,62.38,4.78,4.78,84329790073,4.79,4.79,84329790073 +JYP Ent.,035900,24,77300,2,2300,3.07,1080400,189624,35532492,1080400,3.07,569.76,3.04,3.04,84291503800,3.07,3.07,84291503800 +티엘비,356860,25,37100,2,3900,11.75,2271976,1427908,9832630,2271976,11.75,159.11,23.11,23.11,83767654275,22.96,22.96,83767654275 +KB금융,105560,26,115900,2,6000,5.46,717162,969437,381462103,717162,5.46,73.98,0.19,0.19,81994042500,0.19,0.19,81994042500 +KODEX 인버스,114800,27,3350,5,-55,-1.62,23769126,31840872,222900000,23769126,-1.62,74.65,10.66,10.66,79958074459,10.71,10.71,79958074459 +신한지주,055550,28,67800,2,2500,3.83,1177902,1327669,485494934,1177902,3.83,88.72,0.24,0.24,78897107750,0.24,0.24,78897107750 +올릭스,226950,29,88400,5,-4700,-5.05,802760,1196585,20106724,802760,-5.05,67.09,3.99,3.99,71618250900,4.03,4.03,71618250900 +SK스퀘어,402340,30,172500,2,10500,6.48,410997,668427,132540858,410997,6.48,61.49,0.31,0.31,70108470500,0.31,0.31,70108470500 diff --git a/top30/20250910/top30-tv-20250910-111001.csv b/top30/20250910/top30-tv-20250910-111001.csv new file mode 100644 index 000000000000..6b4651c3c09e --- /dev/null +++ b/top30/20250910/top30-tv-20250910-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,301500,2,13500,4.69,2687801,4158342,728002365,2687801,4.69,64.64,0.37,0.37,802560413250,0.37,0.37,802560413250 +삼성전자,005930,2,72600,2,1100,1.54,10382953,14870245,5919637922,10382953,1.54,69.82,0.18,0.18,751676838350,0.17,0.17,751676838350 +HJ중공업,097230,3,33550,2,6300,23.12,23515312,15633146,83274281,23515312,23.12,150.42,28.24,28.24,730515675250,26.15,26.15,730515675250 +KODEX 레버리지,122630,4,26915,2,975,3.76,13617236,17137772,90800000,13617236,3.76,79.46,15.00,15.00,363270624068,14.86,14.86,363270624068 +KODEX 200,069500,5,45080,2,840,1.90,7540193,11791442,164800000,7540193,1.90,63.95,4.58,4.58,338644869885,4.56,4.56,338644869885 +KODEX 200선물인버스2X,252670,6,1200,5,-44,-3.54,225471073,315195200,1277500000,225471073,-3.54,71.53,17.65,17.65,273349540554,17.83,17.83,273349540554 +클로봇,466100,7,25700,5,-100,-0.39,9293953,23495208,24764639,9293953,-0.39,39.56,37.53,37.53,239128052475,37.57,37.57,239128052475 +세진중공업,075580,8,26650,2,3600,15.62,7298962,5394755,56849456,7298962,15.62,135.30,12.84,12.84,183550743800,12.12,12.12,183550743800 +두산에너빌리티,034020,9,61900,5,-300,-0.48,2025465,4166491,640561146,2025465,-0.48,48.61,0.32,0.32,126530768300,0.32,0.32,126530768300 +한화오션,042660,10,108600,5,-1400,-1.27,1101050,1777225,306413394,1101050,-1.27,61.95,0.36,0.36,120637752000,0.36,0.36,120637752000 +알테오젠,196170,11,485500,2,9000,1.89,243052,376762,53464968,243052,1.89,64.51,0.45,0.45,118412557750,0.46,0.46,118412557750 +휴림로봇,090710,12,2960,2,280,10.45,38897853,2836297,119457197,38897853,10.45,1371.43,32.56,32.56,115603642305,32.69,32.69,115603642305 +삼영엠텍,054540,13,14860,2,2600,21.21,7970369,1439228,13000000,7970369,21.21,553.79,61.31,61.31,115380842730,59.73,59.73,115380842730 +이수페타시스,007660,14,73900,2,1600,2.21,1556502,5705955,73409219,1556502,2.21,27.28,2.12,2.12,114937340850,2.12,2.12,114937340850 +다날,064260,15,8960,2,460,5.41,12281911,6912765,68949040,12281911,5.41,177.67,17.81,17.81,110028778110,17.81,17.81,110028778110 +프로티나,468530,16,27750,2,2250,8.82,3602743,1550078,10871991,3602743,8.82,232.42,33.14,33.14,100693617700,33.38,33.38,100693617700 +한화에어로스페이스,012450,17,972000,2,27000,2.86,102600,164915,51563401,102600,2.86,62.21,0.20,0.20,99612729000,0.20,0.20,99612729000 +HD현대일렉트릭,267260,18,555000,2,39000,7.56,171490,117845,36047135,171490,7.56,145.52,0.48,0.48,93195687500,0.47,0.47,93195687500 +NAVER,035420,19,231500,2,500,0.22,393872,929473,156852638,393872,0.22,42.38,0.25,0.25,91566843250,0.25,0.25,91566843250 +산일전기,062040,20,113200,2,8400,8.02,805193,389218,30445200,805193,8.02,206.87,2.64,2.64,89485902850,2.60,2.60,89485902850 +일동제약,249420,21,25000,2,3350,15.47,3632377,1350341,31013252,3632377,15.47,269.00,11.71,11.71,87799912350,11.32,11.32,87799912350 +TIGER 200,102110,22,45105,2,845,1.91,1943353,2723966,65500000,1943353,1.91,71.34,2.97,2.97,87319804851,2.96,2.96,87319804851 +JYP Ent.,035900,23,77100,2,2100,2.80,1102736,189624,35532492,1102736,2.80,581.54,3.10,3.10,86017744100,3.14,3.14,86017744100 +KODEX 코스닥150레버리지,233740,24,9425,2,110,1.18,9073216,14311241,186700000,9073216,1.18,63.40,4.86,4.86,85708146486,4.87,4.87,85708146486 +현대힘스,460930,25,31100,2,1950,6.69,2793590,8505618,35479871,2793590,6.69,32.84,7.87,7.87,85500233100,7.75,7.75,85500233100 +티엘비,356860,26,37150,2,3950,11.90,2304178,1427908,9832630,2304178,11.90,161.37,23.43,23.43,84966845325,23.26,23.26,84966845325 +KB금융,105560,27,115700,2,5800,5.28,731701,969437,381462103,731701,5.28,75.48,0.19,0.19,83677582550,0.19,0.19,83677582550 +신한지주,055550,28,67700,2,2400,3.68,1205912,1327669,485494934,1205912,3.68,90.83,0.25,0.25,80791846800,0.25,0.25,80791846800 +KODEX 인버스,114800,29,3350,5,-55,-1.62,23941180,31840872,222900000,23941180,-1.62,75.19,10.74,10.74,80533787777,10.79,10.79,80533787777 +오리엔탈정공,014940,30,12720,2,990,8.44,6531332,12303853,45573661,6531332,8.44,53.08,14.33,14.33,79615409915,13.73,13.73,79615409915 diff --git a/top30/20250910/top30-tv-20250910-112001.csv b/top30/20250910/top30-tv-20250910-112001.csv new file mode 100644 index 000000000000..f99c4ffbcf17 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,302000,2,14000,4.86,2807058,4158342,728002365,2807058,4.86,67.50,0.39,0.39,838582753500,0.38,0.38,838582753500 +삼성전자,005930,2,72600,2,1100,1.54,10692994,14870245,5919637922,10692994,1.54,71.91,0.18,0.18,774188666350,0.18,0.18,774188666350 +HJ중공업,097230,3,33500,2,6250,22.94,24504933,15633146,83274281,24504933,22.94,156.75,29.43,29.43,763341577775,27.36,27.36,763341577775 +KODEX 레버리지,122630,4,26920,2,980,3.78,14284470,17137772,90800000,14284470,3.78,83.35,15.73,15.73,381260886640,15.60,15.60,381260886640 +KODEX 200,069500,5,45075,2,835,1.89,7666262,11791442,164800000,7666262,1.89,65.02,4.65,4.65,344331132169,4.64,4.64,344331132169 +KODEX 200선물인버스2X,252670,6,1201,5,-43,-3.46,234984735,315195200,1277500000,234984735,-3.46,74.55,18.39,18.39,284752162161,18.56,18.56,284752162161 +클로봇,466100,7,25900,2,100,0.39,9507543,23495208,24764639,9507543,0.39,40.47,38.39,38.39,244641291850,38.14,38.14,244641291850 +세진중공업,075580,8,26750,2,3700,16.05,7666417,5394755,56849456,7666417,16.05,142.11,13.49,13.49,193263822875,12.71,12.71,193263822875 +두산에너빌리티,034020,9,62000,5,-200,-0.32,2085278,4166491,640561146,2085278,-0.32,50.05,0.33,0.33,130235180800,0.33,0.33,130235180800 +한화오션,042660,10,109300,5,-700,-0.64,1156159,1777225,306413394,1156159,-0.64,65.05,0.38,0.38,126653675750,0.38,0.38,126653675750 +알테오젠,196170,11,485500,2,9000,1.89,246733,376762,53464968,246733,1.89,65.49,0.46,0.46,120198799500,0.46,0.46,120198799500 +휴림로봇,090710,12,2985,2,305,11.38,39640182,2836297,119457197,39640182,11.38,1397.60,33.18,33.18,117804696625,33.04,33.04,117804696625 +이수페타시스,007660,13,74100,2,1800,2.49,1593952,5705955,73409219,1593952,2.49,27.93,2.17,2.17,117702901400,2.16,2.16,117702901400 +삼영엠텍,054540,14,14770,2,2510,20.47,8050252,1439228,13000000,8050252,20.47,559.35,61.93,61.93,116561032215,60.71,60.71,116561032215 +다날,064260,15,8960,2,460,5.41,12401063,6912765,68949040,12401063,5.41,179.39,17.99,17.99,111096336355,17.98,17.98,111096336355 +한화에어로스페이스,012450,16,972000,2,27000,2.86,108819,164915,51563401,108819,2.86,65.98,0.21,0.21,105663643000,0.21,0.21,105663643000 +현대힘스,460930,17,32150,2,3000,10.29,3369247,8505618,35479871,3369247,10.29,39.61,9.50,9.50,103725458225,9.09,9.09,103725458225 +프로티나,468530,18,28000,2,2500,9.80,3659811,1550078,10871991,3659811,9.80,236.10,33.66,33.66,102282411100,33.60,33.60,102282411100 +HD현대일렉트릭,267260,19,554000,2,38000,7.36,179539,117845,36047135,179539,7.36,152.35,0.50,0.50,97652503500,0.49,0.49,97652503500 +NAVER,035420,20,231500,2,500,0.22,407384,929473,156852638,407384,0.22,43.83,0.26,0.26,94695410250,0.26,0.26,94695410250 +오리엔탈정공,014940,21,12560,2,830,7.08,7447174,12303853,45573661,7447174,7.08,60.53,16.34,16.34,91197233730,15.93,15.93,91197233730 +산일전기,062040,22,112900,2,8100,7.73,820279,389218,30445200,820279,7.73,210.75,2.69,2.69,91190376250,2.65,2.65,91190376250 +TIGER 200,102110,23,45095,2,835,1.89,2020684,2723966,65500000,2020684,1.89,74.18,3.09,3.09,90809872526,3.07,3.07,90809872526 +일동제약,249420,24,25050,2,3400,15.70,3720801,1350341,31013252,3720801,15.70,275.55,12.00,12.00,90022163575,11.59,11.59,90022163575 +KODEX 코스닥150레버리지,233740,25,9415,2,100,1.07,9384132,14311241,186700000,9384132,1.07,65.57,5.03,5.03,88639086052,5.04,5.04,88639086052 +JYP Ent.,035900,26,77100,2,2100,2.80,1113936,189624,35532492,1113936,2.80,587.44,3.13,3.13,86881630600,3.17,3.17,86881630600 +KB금융,105560,27,116100,2,6200,5.64,748549,969437,381462103,748549,5.64,77.21,0.20,0.20,85632534900,0.19,0.19,85632534900 +티엘비,356860,28,37400,2,4200,12.65,2320488,1427908,9832630,2320488,12.65,162.51,23.60,23.60,85575293475,23.27,23.27,85575293475 +KODEX 인버스,114800,29,3345,5,-60,-1.76,25010963,31840872,222900000,25010963,-1.76,78.55,11.22,11.22,84110427427,11.28,11.28,84110427427 +신한지주,055550,30,67700,2,2400,3.68,1228361,1327669,485494934,1228361,3.68,92.52,0.25,0.25,82311095800,0.25,0.25,82311095800 diff --git a/top30/20250910/top30-tv-20250910-113002.csv b/top30/20250910/top30-tv-20250910-113002.csv new file mode 100644 index 000000000000..d4a3c4ebfa30 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,301000,2,13000,4.51,2899462,4158342,728002365,2899462,4.51,69.73,0.40,0.40,866424018500,0.40,0.40,866424018500 +삼성전자,005930,2,72500,2,1000,1.40,10996479,14870245,5919637922,10996479,1.40,73.95,0.19,0.19,796214547200,0.19,0.19,796214547200 +HJ중공업,097230,3,32600,2,5350,19.63,25436996,15633146,83274281,25436996,19.63,162.71,30.55,30.55,794089365175,29.25,29.25,794089365175 +KODEX 레버리지,122630,4,26865,2,925,3.57,14684645,17137772,90800000,14684645,3.57,85.69,16.17,16.17,392016930084,16.07,16.07,392016930084 +KODEX 200,069500,5,45035,2,795,1.80,7856997,11791442,164800000,7856997,1.80,66.63,4.77,4.77,352921220897,4.76,4.76,352921220897 +KODEX 200선물인버스2X,252670,6,1203,5,-41,-3.30,238731597,315195200,1277500000,238731597,-3.30,75.74,18.69,18.69,289255947106,18.82,18.82,289255947106 +클로봇,466100,7,25750,5,-50,-0.19,9653076,23495208,24764639,9653076,-0.19,41.09,38.98,38.98,248396135025,38.95,38.95,248396135025 +세진중공업,075580,8,26000,2,2950,12.80,7970154,5394755,56849456,7970154,12.80,147.74,14.02,14.02,201280674500,13.62,13.62,201280674500 +두산에너빌리티,034020,9,61950,5,-250,-0.40,2113977,4166491,640561146,2113977,-0.40,50.74,0.33,0.33,132012670950,0.33,0.33,132012670950 +한화오션,042660,10,109200,5,-800,-0.73,1184391,1777225,306413394,1184391,-0.73,66.64,0.39,0.39,129736535850,0.39,0.39,129736535850 +휴림로봇,090710,11,3025,2,345,12.87,41695201,2836297,119457197,41695201,12.87,1470.06,34.90,34.90,124003313882,34.32,34.32,124003313882 +알테오젠,196170,12,485500,2,9000,1.89,249271,376762,53464968,249271,1.89,66.16,0.47,0.47,121430036500,0.47,0.47,121430036500 +이수페타시스,007660,13,74100,2,1800,2.49,1615456,5705955,73409219,1615456,2.49,28.31,2.20,2.20,119297670900,2.19,2.19,119297670900 +삼영엠텍,054540,14,14780,2,2520,20.55,8103290,1439228,13000000,8103290,20.55,563.03,62.33,62.33,117344479715,61.07,61.07,117344479715 +다날,064260,15,8930,2,430,5.06,12582147,6912765,68949040,12582147,5.06,182.01,18.25,18.25,112713655630,18.31,18.31,112713655630 +현대힘스,460930,16,31325,2,2175,7.46,3649805,8505618,35479871,3649805,7.46,42.91,10.29,10.29,112586036850,10.13,10.13,112586036850 +한화에어로스페이스,012450,17,973000,2,28000,2.96,112155,164915,51563401,112155,2.96,68.01,0.22,0.22,108903278500,0.22,0.22,108903278500 +프로티나,468530,18,28350,2,2850,11.18,3768573,1550078,10871991,3768573,11.18,243.12,34.66,34.66,105364086700,34.18,34.18,105364086700 +HD현대일렉트릭,267260,19,553000,2,37000,7.17,184319,117845,36047135,184319,7.17,156.41,0.51,0.51,100293654500,0.50,0.50,100293654500 +NAVER,035420,20,231000,3,0,0.00,419797,929473,156852638,419797,0.00,45.17,0.27,0.27,97565636750,0.27,0.27,97565636750 +오리엔탈정공,014940,21,12290,2,560,4.77,7819390,12303853,45573661,7819390,4.77,63.55,17.16,17.16,95813031580,17.11,17.11,95813031580 +일동제약,249420,22,25550,2,3900,18.01,3935502,1350341,31013252,3935502,18.01,291.45,12.69,12.69,95464137275,12.05,12.05,95464137275 +산일전기,062040,23,112700,2,7900,7.54,842069,389218,30445200,842069,7.54,216.35,2.77,2.77,93642567000,2.73,2.73,93642567000 +TIGER 200,102110,24,45055,2,795,1.80,2059866,2723966,65500000,2059866,1.80,75.62,3.14,3.14,92575341081,3.14,3.14,92575341081 +KODEX 코스닥150레버리지,233740,25,9425,2,110,1.18,9603633,14311241,186700000,9603633,1.18,67.11,5.14,5.14,90705734587,5.15,5.15,90705734587 +JYP Ent.,035900,26,76900,2,1900,2.53,1126505,189624,35532492,1126505,2.53,594.07,3.17,3.17,87849736550,3.22,3.22,87849736550 +KB금융,105560,27,115700,2,5800,5.28,763807,969437,381462103,763807,5.28,78.79,0.20,0.20,87399970450,0.20,0.20,87399970450 +티엘비,356860,28,37550,2,4350,13.10,2350658,1427908,9832630,2350658,13.10,164.62,23.91,23.91,86709961625,23.48,23.48,86709961625 +KODEX 인버스,114800,29,3350,5,-55,-1.62,25224510,31840872,222900000,25224510,-1.62,79.22,11.32,11.32,84825554608,11.36,11.36,84825554608 +신한지주,055550,30,67400,2,2100,3.22,1261356,1327669,485494934,1261356,3.22,95.01,0.26,0.26,84537677050,0.26,0.26,84537677050 diff --git a/top30/20250910/top30-tv-20250910-114002.csv b/top30/20250910/top30-tv-20250910-114002.csv new file mode 100644 index 000000000000..18c1f72f506e --- /dev/null +++ b/top30/20250910/top30-tv-20250910-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,301250,2,13250,4.60,3016565,4158342,728002365,3016565,4.60,72.54,0.41,0.41,901647835250,0.41,0.41,901647835250 +삼성전자,005930,2,72600,2,1100,1.54,11336571,14870245,5919637922,11336571,1.54,76.24,0.19,0.19,820897839900,0.19,0.19,820897839900 +HJ중공업,097230,3,32950,2,5700,20.92,25888896,15633146,83274281,25888896,20.92,165.60,31.09,31.09,808986070350,29.48,29.48,808986070350 +KODEX 레버리지,122630,4,26935,2,995,3.84,15024318,17137772,90800000,15024318,3.84,87.67,16.55,16.55,401162497627,16.40,16.40,401162497627 +KODEX 200,069500,5,45090,2,850,1.92,8065427,11791442,164800000,8065427,1.92,68.40,4.89,4.89,362318021377,4.88,4.88,362318021377 +KODEX 200선물인버스2X,252670,6,1200,5,-44,-3.54,244138887,315195200,1277500000,244138887,-3.54,77.46,19.11,19.11,295743882948,19.29,19.29,295743882948 +클로봇,466100,7,26250,2,450,1.74,9945443,23495208,24764639,9945443,1.74,42.33,40.16,40.16,256009691375,39.38,39.38,256009691375 +세진중공업,075580,8,26050,2,3000,13.02,8140409,5394755,56849456,8140409,13.02,150.89,14.32,14.32,205738198775,13.89,13.89,205738198775 +한화오션,042660,9,109900,5,-100,-0.09,1240372,1777225,306413394,1240372,-0.09,69.79,0.40,0.40,135878882300,0.40,0.40,135878882300 +두산에너빌리티,034020,10,62100,5,-100,-0.16,2171040,4166491,640561146,2171040,-0.16,52.11,0.34,0.34,135551572650,0.34,0.34,135551572650 +휴림로봇,090710,11,3030,2,350,13.06,42347812,2836297,119457197,42347812,13.06,1493.07,35.45,35.45,125975122121,34.80,34.80,125975122121 +알테오젠,196170,12,486000,2,9500,1.99,253012,376762,53464968,253012,1.99,67.15,0.47,0.47,123247718000,0.47,0.47,123247718000 +이수페타시스,007660,13,74500,2,2200,3.04,1653775,5705955,73409219,1653775,3.04,28.98,2.25,2.25,122149380650,2.23,2.23,122149380650 +현대힘스,460930,14,31300,2,2150,7.38,3831759,8505618,35479871,3831759,7.38,45.05,10.80,10.80,118332567575,10.66,10.66,118332567575 +삼영엠텍,054540,15,14720,2,2460,20.07,8149418,1439228,13000000,8149418,20.07,566.24,62.69,62.69,118024571620,61.68,61.68,118024571620 +다날,064260,16,8880,2,380,4.47,12846528,6912765,68949040,12846528,4.47,185.84,18.63,18.63,115068070195,18.79,18.79,115068070195 +한화에어로스페이스,012450,17,976000,2,31000,3.28,116617,164915,51563401,116617,3.28,70.71,0.23,0.23,113250754000,0.23,0.23,113250754000 +프로티나,468530,18,29450,2,3950,15.49,3927049,1550078,10871991,3927049,15.49,253.35,36.12,36.12,109945771025,34.34,34.34,109945771025 +HD현대일렉트릭,267260,19,556500,2,40500,7.85,191916,117845,36047135,191916,7.85,162.85,0.53,0.53,104511342000,0.52,0.52,104511342000 +NAVER,035420,20,232000,2,1000,0.43,435863,929473,156852638,435863,0.43,46.89,0.28,0.28,101282857500,0.28,0.28,101282857500 +일동제약,249420,21,25400,2,3750,17.32,4096919,1350341,31013252,4096919,17.32,303.40,13.21,13.21,99564435500,12.64,12.64,99564435500 +오리엔탈정공,014940,22,12350,2,620,5.29,8069556,12303853,45573661,8069556,5.29,65.59,17.71,17.71,98911379730,17.57,17.57,98911379730 +산일전기,062040,23,113600,2,8800,8.40,866452,389218,30445200,866452,8.40,222.61,2.85,2.85,96408936100,2.79,2.79,96408936100 +TIGER 200,102110,24,45115,2,855,1.93,2084540,2723966,65500000,2084540,1.93,76.53,3.18,3.18,93688015226,3.17,3.17,93688015226 +KODEX 코스닥150레버리지,233740,25,9440,2,125,1.34,9883229,14311241,186700000,9883229,1.34,69.06,5.29,5.29,93344267977,5.30,5.30,93344267977 +KB금융,105560,26,116200,2,6300,5.73,781877,969437,381462103,781877,5.73,80.65,0.20,0.20,89495547650,0.20,0.20,89495547650 +JYP Ent.,035900,27,77000,2,2000,2.67,1137216,189624,35532492,1137216,2.67,599.72,3.20,3.20,88674299850,3.24,3.24,88674299850 +티엘비,356860,28,37800,2,4600,13.86,2389371,1427908,9832630,2389371,13.86,167.33,24.30,24.30,88174190025,23.72,23.72,88174190025 +신한지주,055550,29,67600,2,2300,3.52,1289533,1327669,485494934,1289533,3.52,97.13,0.27,0.27,86440233650,0.26,0.26,86440233650 +KODEX 인버스,114800,30,3340,5,-65,-1.91,25659241,31840872,222900000,25659241,-1.91,80.59,11.51,11.51,86279752198,11.59,11.59,86279752198 diff --git a/top30/20250910/top30-tv-20250910-115002.csv b/top30/20250910/top30-tv-20250910-115002.csv new file mode 100644 index 000000000000..7bd04ef8e76e --- /dev/null +++ b/top30/20250910/top30-tv-20250910-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,301250,2,13250,4.60,3071070,4158342,728002365,3071070,4.60,73.85,0.42,0.42,918077039250,0.42,0.42,918077039250 +삼성전자,005930,2,72600,2,1100,1.54,11505294,14870245,5919637922,11505294,1.54,77.37,0.19,0.19,833140671450,0.19,0.19,833140671450 +HJ중공업,097230,3,33000,2,5750,21.10,26311439,15633146,83274281,26311439,21.10,168.31,31.60,31.60,822969612075,29.95,29.95,822969612075 +KODEX 레버리지,122630,4,26930,2,990,3.82,15169988,17137772,90800000,15169988,3.82,88.52,16.71,16.71,405084909814,16.57,16.57,405084909814 +KODEX 200,069500,5,45080,2,840,1.90,8235442,11791442,164800000,8235442,1.90,69.84,5.00,5.00,369983098143,4.98,4.98,369983098143 +KODEX 200선물인버스2X,252670,6,1199,5,-45,-3.62,248259861,315195200,1277500000,248259861,-3.62,78.76,19.43,19.43,300686284112,19.63,19.63,300686284112 +클로봇,466100,7,26150,2,350,1.36,10144854,23495208,24764639,10144854,1.36,43.18,40.97,40.97,261220169950,40.34,40.34,261220169950 +세진중공업,075580,8,26200,2,3150,13.67,8218357,5394755,56849456,8218357,13.67,152.34,14.46,14.46,207773515275,13.95,13.95,207773515275 +한화오션,042660,9,109600,5,-400,-0.36,1257565,1777225,306413394,1257565,-0.36,70.76,0.41,0.41,137765293500,0.41,0.41,137765293500 +두산에너빌리티,034020,10,62000,5,-200,-0.32,2205477,4166491,640561146,2205477,-0.32,52.93,0.34,0.34,137688678800,0.35,0.35,137688678800 +휴림로봇,090710,11,3020,2,340,12.69,43128014,2836297,119457197,43128014,12.69,1520.57,36.10,36.10,128339188924,35.57,35.57,128339188924 +알테오젠,196170,12,485500,2,9000,1.89,256711,376762,53464968,256711,1.89,68.14,0.48,0.48,125044512250,0.48,0.48,125044512250 +이수페타시스,007660,13,74400,2,2100,2.90,1681695,5705955,73409219,1681695,2.90,29.47,2.29,2.29,124229067700,2.27,2.27,124229067700 +프로티나,468530,14,29050,2,3550,13.92,4386160,1550078,10871991,4386160,13.92,282.96,40.34,40.34,123478510650,39.10,39.10,123478510650 +현대힘스,460930,15,31500,2,2350,8.06,3939988,8505618,35479871,3939988,8.06,46.32,11.10,11.10,121733770925,10.89,10.89,121733770925 +삼영엠텍,054540,16,14980,2,2720,22.19,8354125,1439228,13000000,8354125,22.19,580.46,64.26,64.26,121055990225,62.16,62.16,121055990225 +다날,064260,17,8880,2,380,4.47,13079534,6912765,68949040,13079534,4.47,189.21,18.97,18.97,117135340860,19.13,19.13,117135340860 +한화에어로스페이스,012450,18,975000,2,30000,3.17,120154,164915,51563401,120154,3.17,72.86,0.23,0.23,116701110000,0.23,0.23,116701110000 +HD현대일렉트릭,267260,19,558000,2,42000,8.14,196920,117845,36047135,196920,8.14,167.10,0.55,0.55,107298815000,0.53,0.53,107298815000 +NAVER,035420,20,231500,2,500,0.22,448888,929473,156852638,448888,0.22,48.29,0.29,0.29,104299174750,0.29,0.29,104299174750 +일동제약,249420,21,25650,2,4000,18.48,4262254,1350341,31013252,4262254,18.48,315.64,13.74,13.74,103789785950,13.05,13.05,103789785950 +오리엔탈정공,014940,22,12360,2,630,5.37,8171758,12303853,45573661,8171758,5.37,66.42,17.93,17.93,100175770190,17.78,17.78,100175770190 +산일전기,062040,23,113300,2,8500,8.11,881279,389218,30445200,881279,8.11,226.42,2.89,2.89,98089574850,2.84,2.84,98089574850 +KODEX 코스닥150레버리지,233740,24,9415,2,100,1.07,10171796,14311241,186700000,10171796,1.07,71.08,5.45,5.45,96062290774,5.46,5.46,96062290774 +TIGER 200,102110,25,45105,2,845,1.91,2101751,2723966,65500000,2101751,1.91,77.16,3.21,3.21,94464278126,3.20,3.20,94464278126 +KB금융,105560,26,116000,2,6100,5.55,792131,969437,381462103,792131,5.55,81.71,0.21,0.21,90686319000,0.20,0.20,90686319000 +JYP Ent.,035900,27,76900,2,1900,2.53,1147075,189624,35532492,1147075,2.53,604.92,3.23,3.23,89433196450,3.27,3.27,89433196450 +티엘비,356860,28,37850,2,4650,14.01,2403038,1427908,9832630,2403038,14.01,168.29,24.44,24.44,88690455725,23.83,23.83,88690455725 +파마리서치,214450,29,625000,5,-47000,-6.99,136735,91028,10389648,136735,-6.99,150.21,1.32,1.32,88068985000,1.36,1.36,88068985000 +신한지주,055550,30,67500,2,2200,3.37,1306050,1327669,485494934,1306050,3.37,98.37,0.27,0.27,87556431700,0.27,0.27,87556431700 diff --git a/top30/20250910/top30-tv-20250910-120002.csv b/top30/20250910/top30-tv-20250910-120002.csv new file mode 100644 index 000000000000..797947232701 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,301750,2,13750,4.77,3119212,4158342,728002365,3119212,4.77,75.01,0.43,0.43,932591234500,0.42,0.42,932591234500 +삼성전자,005930,2,72600,2,1100,1.54,11691893,14870245,5919637922,11691893,1.54,78.63,0.20,0.20,846681887000,0.20,0.20,846681887000 +HJ중공업,097230,3,32800,2,5550,20.37,26553493,15633146,83274281,26553493,20.37,169.85,31.89,31.89,830941548925,30.42,30.42,830941548925 +KODEX 레버리지,122630,4,26935,2,995,3.84,15277552,17137772,90800000,15277552,3.84,89.15,16.83,16.83,407981071751,16.68,16.68,407981071751 +KODEX 200,069500,5,45085,2,845,1.91,8299903,11791442,164800000,8299903,1.91,70.39,5.04,5.04,372889604378,5.02,5.02,372889604378 +KODEX 200선물인버스2X,252670,6,1199,5,-45,-3.62,250065730,315195200,1277500000,250065730,-3.62,79.34,19.57,19.57,302852087461,19.77,19.77,302852087461 +클로봇,466100,7,25950,2,150,0.58,10246636,23495208,24764639,10246636,0.58,43.61,41.38,41.38,263872744425,41.06,41.06,263872744425 +세진중공업,075580,8,26150,2,3100,13.45,8358003,5394755,56849456,8358003,13.45,154.93,14.70,14.70,211429291650,14.22,14.22,211429291650 +두산에너빌리티,034020,9,61900,5,-300,-0.48,2266099,4166491,640561146,2266099,-0.48,54.39,0.35,0.35,141447293700,0.36,0.36,141447293700 +한화오션,042660,10,109700,5,-300,-0.27,1278724,1777225,306413394,1278724,-0.27,71.95,0.42,0.42,140086706450,0.42,0.42,140086706450 +휴림로봇,090710,11,2995,2,315,11.75,43444770,2836297,119457197,43444770,11.75,1531.74,36.37,36.37,129292300279,36.14,36.14,129292300279 +알테오젠,196170,12,484000,2,7500,1.57,262395,376762,53464968,262395,1.57,69.64,0.49,0.49,127797854500,0.49,0.49,127797854500 +프로티나,468530,13,29500,2,4000,15.69,4510799,1550078,10871991,4510799,15.69,291.00,41.49,41.49,127139739625,39.64,39.64,127139739625 +이수페타시스,007660,14,74300,2,2000,2.77,1706098,5705955,73409219,1706098,2.77,29.90,2.32,2.32,126043995200,2.31,2.31,126043995200 +현대힘스,460930,15,31500,2,2350,8.06,4045315,8505618,35479871,4045315,8.06,47.56,11.40,11.40,125060843675,11.19,11.19,125060843675 +삼영엠텍,054540,16,14660,2,2400,19.58,8545357,1439228,13000000,8545357,19.58,593.75,65.73,65.73,123883062825,65.00,65.00,123883062825 +한화에어로스페이스,012450,17,976000,2,31000,3.28,123001,164915,51563401,123001,3.28,74.58,0.24,0.24,119479816000,0.24,0.24,119479816000 +다날,064260,18,8860,2,360,4.24,13224579,6912765,68949040,13224579,4.24,191.31,19.18,19.18,118423152755,19.39,19.39,118423152755 +HD현대일렉트릭,267260,19,555000,2,39000,7.56,202970,117845,36047135,202970,7.56,172.23,0.56,0.56,110669893500,0.55,0.55,110669893500 +NAVER,035420,20,231500,2,500,0.22,461502,929473,156852638,461502,0.22,49.65,0.29,0.29,107220385500,0.30,0.30,107220385500 +일동제약,249420,21,25350,2,3700,17.09,4394487,1350341,31013252,4394487,17.09,325.44,14.17,14.17,107155930225,13.63,13.63,107155930225 +오리엔탈정공,014940,22,12290,2,560,4.77,8267842,12303853,45573661,8267842,4.77,67.20,18.14,18.14,101360086095,18.10,18.10,101360086095 +산일전기,062040,23,112700,2,7900,7.54,893558,389218,30445200,893558,7.54,229.58,2.93,2.93,99476704450,2.90,2.90,99476704450 +KODEX 코스닥150레버리지,233740,24,9400,2,85,0.91,10473721,14311241,186700000,10473721,0.91,73.19,5.61,5.61,98901278499,5.64,5.64,98901278499 +파마리서치,214450,25,629000,5,-43000,-6.40,151065,91028,10389648,151065,-6.40,165.95,1.45,1.45,97071703000,1.49,1.49,97071703000 +TIGER 200,102110,26,45110,2,850,1.92,2117277,2723966,65500000,2117277,1.92,77.73,3.23,3.23,95164589351,3.22,3.22,95164589351 +KB금융,105560,27,116100,2,6200,5.64,805697,969437,381462103,805697,5.64,83.11,0.21,0.21,92260588150,0.21,0.21,92260588150 +JYP Ent.,035900,28,76900,2,1900,2.53,1160116,189624,35532492,1160116,2.53,611.80,3.26,3.26,90436021600,3.31,3.31,90436021600 +티엘비,356860,29,37900,2,4700,14.16,2428466,1427908,9832630,2428466,14.16,170.07,24.70,24.70,89653673100,24.06,24.06,89653673100 +KODEX AI전력핵심설비,487240,30,17325,2,1100,6.78,5260518,1832762,26800000,5260518,6.78,287.03,19.63,19.63,89190802689,19.21,19.21,89190802689 diff --git a/top30/20250910/top30-tv-20250910-121001.csv b/top30/20250910/top30-tv-20250910-121001.csv new file mode 100644 index 000000000000..591fa8f3e853 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,302000,2,14000,4.86,3163934,4158342,728002365,3163934,4.86,76.09,0.43,0.43,946095084000,0.43,0.43,946095084000 +삼성전자,005930,2,72500,2,1000,1.40,11861582,14870245,5919637922,11861582,1.40,79.77,0.20,0.20,858992631650,0.20,0.20,858992631650 +HJ중공업,097230,3,32850,2,5600,20.55,27038573,15633146,83274281,27038573,20.55,172.96,32.47,32.47,846773498850,30.95,30.95,846773498850 +KODEX 레버리지,122630,4,26935,2,995,3.84,15571260,17137772,90800000,15571260,3.84,90.86,17.15,17.15,415897060905,17.01,17.01,415897060905 +KODEX 200,069500,5,45085,2,845,1.91,8429239,11791442,164800000,8429239,1.91,71.49,5.11,5.11,378723843449,5.10,5.10,378723843449 +KODEX 200선물인버스2X,252670,6,1199,5,-45,-3.62,254789213,315195200,1277500000,254789213,-3.62,80.84,19.94,19.94,308511859376,20.14,20.14,308511859376 +클로봇,466100,7,26250,2,450,1.74,10701598,23495208,24764639,10701598,1.74,45.55,43.21,43.21,275842794275,42.43,42.43,275842794275 +세진중공업,075580,8,26300,2,3250,14.10,8483697,5394755,56849456,8483697,14.10,157.26,14.92,14.92,214708978000,14.36,14.36,214708978000 +두산에너빌리티,034020,9,61900,5,-300,-0.48,2299770,4166491,640561146,2299770,-0.48,55.20,0.36,0.36,143533846650,0.36,0.36,143533846650 +한화오션,042660,10,109900,5,-100,-0.09,1310072,1777225,306413394,1310072,-0.09,73.71,0.43,0.43,143527189150,0.43,0.43,143527189150 +프로티나,468530,11,29150,2,3650,14.31,4718630,1550078,10871991,4718630,14.31,304.41,43.40,43.40,133274828000,42.05,42.05,133274828000 +휴림로봇,090710,12,2975,2,295,11.01,43960982,2836297,119457197,43960982,11.01,1549.94,36.80,36.80,130836063677,36.82,36.82,130836063677 +알테오젠,196170,13,484500,2,8000,1.68,265799,376762,53464968,265799,1.68,70.55,0.50,0.50,129446130500,0.50,0.50,129446130500 +현대힘스,460930,14,31450,2,2300,7.89,4141879,8505618,35479871,4141879,7.89,48.70,11.67,11.67,128080778100,11.48,11.48,128080778100 +이수페타시스,007660,15,74400,2,2100,2.90,1724954,5705955,73409219,1724954,2.90,30.23,2.35,2.35,127447234850,2.33,2.33,127447234850 +삼영엠텍,054540,16,14640,2,2380,19.41,8669664,1439228,13000000,8669664,19.41,602.38,66.69,66.69,125695962875,66.04,66.04,125695962875 +한화에어로스페이스,012450,17,974000,2,29000,3.07,126760,164915,51563401,126760,3.07,76.86,0.25,0.25,123144118000,0.25,0.25,123144118000 +다날,064260,18,8910,2,410,4.82,13303157,6912765,68949040,13303157,4.82,192.44,19.29,19.29,119122820540,19.39,19.39,119122820540 +NAVER,035420,19,232500,2,1500,0.65,490870,929473,156852638,490870,0.65,52.81,0.31,0.31,114046262500,0.31,0.31,114046262500 +HD현대일렉트릭,267260,20,556000,2,40000,7.75,205996,117845,36047135,205996,7.75,174.80,0.57,0.57,112353161500,0.56,0.56,112353161500 +일동제약,249420,21,25450,2,3800,17.55,4459024,1350341,31013252,4459024,17.55,330.21,14.38,14.38,108802404500,13.78,13.78,108802404500 +오리엔탈정공,014940,22,12310,2,580,4.94,8457917,12303853,45573661,8457917,4.94,68.74,18.56,18.56,103682559855,18.48,18.48,103682559855 +산일전기,062040,23,112700,2,7900,7.54,907989,389218,30445200,907989,7.54,233.29,2.98,2.98,101103983100,2.95,2.95,101103983100 +KODEX 코스닥150레버리지,233740,24,9405,2,90,0.97,10617516,14311241,186700000,10617516,0.97,74.19,5.69,5.69,100252900699,5.71,5.71,100252900699 +파마리서치,214450,25,628000,5,-44000,-6.55,155384,91028,10389648,155384,-6.55,170.70,1.50,1.50,99775531000,1.53,1.53,99775531000 +TIGER 200,102110,26,45115,2,855,1.93,2159106,2723966,65500000,2159106,1.93,79.26,3.30,3.30,97052414521,3.28,3.28,97052414521 +KB금융,105560,27,116700,2,6800,6.19,842541,969437,381462103,842541,6.19,86.91,0.22,0.22,96556865450,0.22,0.22,96556865450 +티엘비,356860,28,38000,2,4800,14.46,2556721,1427908,9832630,2556721,14.46,179.05,26.00,26.00,94557611825,25.31,25.31,94557611825 +KODEX AI전력핵심설비,487240,29,17325,2,1100,6.78,5379082,1832762,26800000,5379082,6.78,293.50,20.07,20.07,91246792155,19.65,19.65,91246792155 +신한지주,055550,30,67600,2,2300,3.52,1360034,1327669,485494934,1360034,3.52,102.44,0.28,0.28,91205445350,0.28,0.28,91205445350 diff --git a/top30/20250910/top30-tv-20250910-122001.csv b/top30/20250910/top30-tv-20250910-122001.csv new file mode 100644 index 000000000000..5acec60b8c31 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,301000,2,13000,4.51,3256509,4158342,728002365,3256509,4.51,78.31,0.45,0.45,974041001750,0.44,0.44,974041001750 +삼성전자,005930,2,72400,2,900,1.26,12361392,14870245,5919637922,12361392,1.26,83.13,0.21,0.21,895229991950,0.21,0.21,895229991950 +HJ중공업,097230,3,32450,2,5200,19.08,27291175,15633146,83274281,27291175,19.08,174.57,32.77,32.77,855019167325,31.64,31.64,855019167325 +KODEX 레버리지,122630,4,26925,2,985,3.80,15750502,17137772,90800000,15750502,3.80,91.91,17.35,17.35,420727986075,17.21,17.21,420727986075 +KODEX 200,069500,5,45080,2,840,1.90,8519735,11791442,164800000,8519735,1.90,72.25,5.17,5.17,382805428888,5.15,5.15,382805428888 +KODEX 200선물인버스2X,252670,6,1200,5,-44,-3.54,261634234,315195200,1277500000,261634234,-3.54,83.01,20.48,20.48,316711210413,20.66,20.66,316711210413 +클로봇,466100,7,26350,2,550,2.13,11014145,23495208,24764639,11014145,2.13,46.88,44.48,44.48,284095863125,43.54,43.54,284095863125 +세진중공업,075580,8,26050,2,3000,13.02,8539633,5394755,56849456,8539633,13.02,158.30,15.02,15.02,216172459675,14.60,14.60,216172459675 +한화오션,042660,9,109850,5,-150,-0.14,1341069,1777225,306413394,1341069,-0.14,75.46,0.44,0.44,146931090400,0.44,0.44,146931090400 +두산에너빌리티,034020,10,61900,5,-300,-0.48,2323579,4166491,640561146,2323579,-0.48,55.77,0.36,0.36,145008454600,0.37,0.37,145008454600 +프로티나,468530,11,29250,2,3750,14.71,4818167,1550078,10871991,4818167,14.71,310.83,44.32,44.32,136175195975,42.82,42.82,136175195975 +휴림로봇,090710,12,3000,2,320,11.94,44459876,2836297,119457197,44459876,11.94,1567.53,37.22,37.22,132329254893,36.93,36.93,132329254893 +알테오젠,196170,13,486000,2,9500,1.99,268013,376762,53464968,268013,1.99,71.14,0.50,0.50,130520239000,0.50,0.50,130520239000 +이수페타시스,007660,14,74600,2,2300,3.18,1753999,5705955,73409219,1753999,3.18,30.74,2.39,2.39,129613986400,2.37,2.37,129613986400 +현대힘스,460930,15,31200,2,2050,7.03,4177751,8505618,35479871,4177751,7.03,49.12,11.77,11.77,129202565375,11.67,11.67,129202565375 +한화에어로스페이스,012450,16,973000,2,28000,2.96,130048,164915,51563401,130048,2.96,78.86,0.25,0.25,126345939500,0.25,0.25,126345939500 +삼영엠텍,054540,17,14600,2,2340,19.09,8709726,1439228,13000000,8709726,19.09,605.17,67.00,67.00,126282543695,66.53,66.53,126282543695 +다날,064260,18,8920,2,420,4.94,13418173,6912765,68949040,13418173,4.94,194.11,19.46,19.46,120150320270,19.54,19.54,120150320270 +NAVER,035420,19,233000,2,2000,0.87,516957,929473,156852638,516957,0.87,55.62,0.33,0.33,120125347500,0.33,0.33,120125347500 +HD현대일렉트릭,267260,20,559000,2,43000,8.33,213133,117845,36047135,213133,8.33,180.86,0.59,0.59,116337530500,0.58,0.58,116337530500 +일동제약,249420,21,25550,2,3900,18.01,4530480,1350341,31013252,4530480,18.01,335.51,14.61,14.61,110629428475,13.96,13.96,110629428475 +오리엔탈정공,014940,22,12220,2,490,4.18,8513148,12303853,45573661,8513148,4.18,69.19,18.68,18.68,104359630570,18.74,18.74,104359630570 +산일전기,062040,23,113100,2,8300,7.92,916071,389218,30445200,916071,7.92,235.36,3.01,3.01,102017461800,2.96,2.96,102017461800 +파마리서치,214450,24,626000,5,-46000,-6.85,157997,91028,10389648,157997,-6.85,173.57,1.52,1.52,101409342000,1.56,1.56,101409342000 +KODEX 코스닥150레버리지,233740,25,9410,2,95,1.02,10719971,14311241,186700000,10719971,1.02,74.91,5.74,5.74,101217256569,5.76,5.76,101217256569 +TIGER 200,102110,26,45110,2,850,1.92,2221618,2723966,65500000,2221618,1.92,81.56,3.39,3.39,99872903711,3.38,3.38,99872903711 +KB금융,105560,27,116800,2,6900,6.28,860691,969437,381462103,860691,6.28,88.78,0.23,0.23,98676853600,0.22,0.22,98676853600 +티엘비,356860,28,38150,2,4950,14.91,2646225,1427908,9832630,2646225,14.91,185.32,26.91,26.91,97995836150,26.12,26.12,97995836150 +KODEX AI전력핵심설비,487240,29,17390,2,1165,7.18,5477432,1832762,26800000,5477432,7.18,298.86,20.44,20.44,92954644385,19.95,19.95,92954644385 +신한지주,055550,30,67600,2,2300,3.52,1379199,1327669,485494934,1379199,3.52,103.88,0.28,0.28,92501325950,0.28,0.28,92501325950 diff --git a/top30/20250910/top30-tv-20250910-123001.csv b/top30/20250910/top30-tv-20250910-123001.csv new file mode 100644 index 000000000000..b2273e14ea25 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,302250,2,14250,4.95,3327563,4158342,728002365,3327563,4.95,80.02,0.46,0.46,995493393250,0.45,0.45,995493393250 +삼성전자,005930,2,72500,2,1000,1.40,12734569,14870245,5919637922,12734569,1.40,85.64,0.22,0.22,922287699900,0.21,0.21,922287699900 +HJ중공업,097230,3,32750,2,5500,20.18,27808317,15633146,83274281,27808317,20.18,177.88,33.39,33.39,871789934575,31.97,31.97,871789934575 +KODEX 레버리지,122630,4,27000,2,1060,4.09,16415129,17137772,90800000,16415129,4.09,95.78,18.08,18.08,438669627319,17.89,17.89,438669627319 +KODEX 200,069500,5,45145,2,905,2.05,8619285,11791442,164800000,8619285,2.05,73.10,5.23,5.23,387298745803,5.21,5.21,387298745803 +KODEX 200선물인버스2X,252670,6,1196,5,-48,-3.86,269928709,315195200,1277500000,269928709,-3.86,85.64,21.13,21.13,326636471621,21.38,21.38,326636471621 +클로봇,466100,7,26150,2,350,1.36,11155576,23495208,24764639,11155576,1.36,47.48,45.05,45.05,287806991150,44.44,44.44,287806991150 +세진중공업,075580,8,26200,2,3150,13.67,8687470,5394755,56849456,8687470,13.67,161.04,15.28,15.28,220006422350,14.77,14.77,220006422350 +한화오션,042660,9,109800,5,-200,-0.18,1382081,1777225,306413394,1382081,-0.18,77.77,0.45,0.45,151432472850,0.45,0.45,151432472850 +두산에너빌리티,034020,10,62100,5,-100,-0.16,2374033,4166491,640561146,2374033,-0.16,56.98,0.37,0.37,148138067600,0.37,0.37,148138067600 +프로티나,468530,11,29600,2,4100,16.08,4877914,1550078,10871991,4877914,16.08,314.69,44.87,44.87,137934029575,42.86,42.86,137934029575 +휴림로봇,090710,12,3015,2,335,12.50,45017534,2836297,119457197,45017534,12.50,1587.19,37.69,37.69,134000147700,37.21,37.21,134000147700 +이수페타시스,007660,13,74700,2,2400,3.32,1808511,5705955,73409219,1808511,3.32,31.70,2.46,2.46,133691903950,2.44,2.44,133691903950 +알테오젠,196170,14,485500,2,9000,1.89,270400,376762,53464968,270400,1.89,71.77,0.51,0.51,131678604000,0.51,0.51,131678604000 +현대힘스,460930,15,31150,2,2000,6.86,4247567,8505618,35479871,4247567,6.86,49.94,11.97,11.97,131375496025,11.89,11.89,131375496025 +한화에어로스페이스,012450,16,973000,2,28000,2.96,133911,164915,51563401,133911,2.96,81.20,0.26,0.26,130102775500,0.26,0.26,130102775500 +삼영엠텍,054540,17,14470,2,2210,18.03,8916874,1439228,13000000,8916874,18.03,619.56,68.59,68.59,129270671135,68.72,68.72,129270671135 +NAVER,035420,18,233000,2,2000,0.87,527125,929473,156852638,527125,0.87,56.71,0.34,0.34,122498194000,0.34,0.34,122498194000 +다날,064260,19,8900,2,400,4.71,13497306,6912765,68949040,13497306,4.71,195.25,19.58,19.58,120855743075,19.69,19.69,120855743075 +HD현대일렉트릭,267260,20,558000,2,42000,8.14,217953,117845,36047135,217953,8.14,184.95,0.60,0.60,119029589000,0.59,0.59,119029589000 +일동제약,249420,21,25000,2,3350,15.47,4688710,1350341,31013252,4688710,15.47,347.22,15.12,15.12,114614111650,14.78,14.78,114614111650 +오리엔탈정공,014940,22,12230,2,500,4.26,8685333,12303853,45573661,8685333,4.26,70.59,19.06,19.06,106450791285,19.10,19.10,106450791285 +KB금융,105560,23,117200,2,7300,6.64,910971,969437,381462103,910971,6.64,93.97,0.24,0.24,104566240350,0.23,0.23,104566240350 +TIGER 200,102110,24,45175,2,915,2.07,2301146,2723966,65500000,2301146,2.07,84.48,3.51,3.51,103463902530,3.50,3.50,103463902530 +파마리서치,214450,25,627000,5,-45000,-6.70,160860,91028,10389648,160860,-6.70,176.71,1.55,1.55,103199441000,1.58,1.58,103199441000 +KODEX 코스닥150레버리지,233740,26,9420,2,105,1.13,10910865,14311241,186700000,10910865,1.13,76.24,5.84,5.84,103015589679,5.86,5.86,103015589679 +산일전기,062040,27,112700,2,7900,7.54,924340,389218,30445200,924340,7.54,237.49,3.04,3.04,102950872850,3.00,3.00,102950872850 +티엘비,356860,28,38050,2,4850,14.61,2688124,1427908,9832630,2688124,14.61,188.26,27.34,27.34,99595814125,26.62,26.62,99595814125 +KODEX AI전력핵심설비,487240,29,17370,2,1145,7.06,5663295,1832762,26800000,5663295,7.06,309.00,21.13,21.13,96186649870,20.66,20.66,96186649870 +신한지주,055550,30,67750,2,2450,3.75,1406280,1327669,485494934,1406280,3.75,105.92,0.29,0.29,94334431450,0.29,0.29,94334431450 diff --git a/top30/20250910/top30-tv-20250910-124001.csv b/top30/20250910/top30-tv-20250910-124001.csv new file mode 100644 index 000000000000..7b03a09c59d2 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,302500,2,14500,5.03,3392571,4158342,728002365,3392571,5.03,81.58,0.47,0.47,1015156091250,0.46,0.46,1015156091250 +삼성전자,005930,2,72500,2,1000,1.40,13078659,14870245,5919637922,13078659,1.40,87.95,0.22,0.22,947232893600,0.22,0.22,947232893600 +HJ중공업,097230,3,33200,2,5950,21.83,28408306,15633146,83274281,28408306,21.83,181.72,34.11,34.11,891626954275,32.25,32.25,891626954275 +KODEX 레버리지,122630,4,26970,2,1030,3.97,16574918,17137772,90800000,16574918,3.97,96.72,18.25,18.25,442982544156,18.09,18.09,442982544156 +KODEX 200,069500,5,45120,2,880,1.99,8738940,11791442,164800000,8738940,1.99,74.11,5.30,5.30,392699336833,5.28,5.28,392699336833 +KODEX 200선물인버스2X,252670,6,1198,5,-46,-3.70,272126265,315195200,1277500000,272126265,-3.70,86.34,21.30,21.30,329265077784,21.51,21.51,329265077784 +클로봇,466100,7,26100,2,300,1.16,11304248,23495208,24764639,11304248,1.16,48.11,45.65,45.65,291685127675,45.13,45.13,291685127675 +세진중공업,075580,8,26550,2,3500,15.18,8923450,5394755,56849456,8923450,15.18,165.41,15.70,15.70,226246896375,14.99,14.99,226246896375 +한화오션,042660,9,109800,5,-200,-0.18,1404060,1777225,306413394,1404060,-0.18,79.00,0.46,0.46,153845877900,0.46,0.46,153845877900 +두산에너빌리티,034020,10,62400,2,200,0.32,2436076,4166491,640561146,2436076,0.32,58.47,0.38,0.38,152000859050,0.38,0.38,152000859050 +프로티나,468530,11,29500,2,4000,15.69,4935601,1550078,10871991,4935601,15.69,318.41,45.40,45.40,139628649775,43.54,43.54,139628649775 +휴림로봇,090710,12,3020,2,340,12.69,45809825,2836297,119457197,45809825,12.69,1615.13,38.35,38.35,136401649195,37.81,37.81,136401649195 +이수페타시스,007660,13,74700,2,2400,3.32,1830097,5705955,73409219,1830097,3.32,32.07,2.49,2.49,135305572950,2.47,2.47,135305572950 +현대힘스,460930,14,31250,2,2100,7.20,4292176,8505618,35479871,4292176,7.20,50.46,12.10,12.10,132769952050,11.97,11.97,132769952050 +알테오젠,196170,15,485500,2,9000,1.89,272526,376762,53464968,272526,1.89,72.33,0.51,0.51,132709634000,0.51,0.51,132709634000 +한화에어로스페이스,012450,16,974000,2,29000,3.07,136097,164915,51563401,136097,3.07,82.53,0.26,0.26,132231153000,0.26,0.26,132231153000 +삼영엠텍,054540,17,14780,2,2520,20.55,9090253,1439228,13000000,9090253,20.55,631.61,69.93,69.93,131800647160,68.60,68.60,131800647160 +NAVER,035420,18,233000,2,2000,0.87,543184,929473,156852638,543184,0.87,58.44,0.35,0.35,126247218500,0.35,0.35,126247218500 +HD현대일렉트릭,267260,19,558000,2,42000,8.14,222625,117845,36047135,222625,8.14,188.91,0.62,0.62,121640973000,0.60,0.60,121640973000 +다날,064260,20,8950,2,450,5.29,13578311,6912765,68949040,13578311,5.29,196.42,19.69,19.69,121580306925,19.70,19.70,121580306925 +일동제약,249420,21,25175,2,3525,16.28,4772537,1350341,31013252,4772537,16.28,353.43,15.39,15.39,116716423375,14.95,14.95,116716423375 +오리엔탈정공,014940,22,12310,2,580,4.94,8811571,12303853,45573661,8811571,4.94,71.62,19.33,19.33,108000510940,19.25,19.25,108000510940 +KB금융,105560,23,116900,2,7000,6.37,930221,969437,381462103,930221,6.37,95.95,0.24,0.24,106819022400,0.24,0.24,106819022400 +파마리서치,214450,24,624000,5,-48000,-7.14,164866,91028,10389648,164866,-7.14,181.12,1.59,1.59,105701913000,1.63,1.63,105701913000 +TIGER 200,102110,25,45147,2,887,2.00,2341401,2723966,65500000,2341401,2.00,85.96,3.57,3.57,105282019279,3.56,3.56,105282019279 +KODEX 코스닥150레버리지,233740,26,9430,2,115,1.23,11078301,14311241,186700000,11078301,1.23,77.41,5.93,5.93,104594241304,5.94,5.94,104594241304 +산일전기,062040,27,112900,2,8100,7.73,933324,389218,30445200,933324,7.73,239.79,3.07,3.07,103965445050,3.02,3.02,103965445050 +티엘비,356860,28,37900,2,4700,14.16,2709107,1427908,9832630,2709107,14.16,189.73,27.55,27.55,100392716275,26.94,26.94,100392716275 +KODEX AI전력핵심설비,487240,29,17375,2,1150,7.09,5744222,1832762,26800000,5744222,7.09,313.42,21.43,21.43,97593141165,20.96,20.96,97593141165 +신한지주,055550,30,67500,2,2200,3.37,1439814,1327669,485494934,1439814,3.37,108.45,0.30,0.30,96603188200,0.29,0.29,96603188200 diff --git a/top30/20250910/top30-tv-20250910-125001.csv b/top30/20250910/top30-tv-20250910-125001.csv new file mode 100644 index 000000000000..7b99a9736b97 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,302500,2,14500,5.03,3487456,4158342,728002365,3487456,5.03,83.87,0.48,0.48,1043868916000,0.47,0.47,1043868916000 +삼성전자,005930,2,72300,2,800,1.12,13626678,14870245,5919637922,13626678,1.12,91.64,0.23,0.23,986945600700,0.23,0.23,986945600700 +HJ중공업,097230,3,33250,2,6000,22.02,28837387,15633146,83274281,28837387,22.02,184.46,34.63,34.63,905901741025,32.72,32.72,905901741025 +KODEX 레버리지,122630,4,26965,2,1025,3.95,16719132,17137772,90800000,16719132,3.95,97.56,18.41,18.41,446872654927,18.25,18.25,446872654927 +KODEX 200,069500,5,45120,2,880,1.99,8816396,11791442,164800000,8816396,1.99,74.77,5.35,5.35,396194598502,5.33,5.33,396194598502 +KODEX 200선물인버스2X,252670,6,1196,5,-48,-3.86,276277974,315195200,1277500000,276277974,-3.86,87.65,21.63,21.63,334233257657,21.88,21.88,334233257657 +클로봇,466100,7,26150,2,350,1.36,11359532,23495208,24764639,11359532,1.36,48.35,45.87,45.87,293130190025,45.26,45.26,293130190025 +세진중공업,075580,8,26450,2,3400,14.75,9041056,5394755,56849456,9041056,14.75,167.59,15.90,15.90,229368699825,15.25,15.25,229368699825 +한화오션,042660,9,110050,2,50,0.05,1454196,1777225,306413394,1454196,0.05,81.82,0.47,0.47,159360297500,0.47,0.47,159360297500 +두산에너빌리티,034020,10,62200,3,0,0.00,2509799,4166491,640561146,2509799,0.00,60.24,0.39,0.39,156598030600,0.39,0.39,156598030600 +프로티나,468530,11,29450,2,3950,15.49,4985168,1550078,10871991,4985168,15.49,321.61,45.85,45.85,141090514675,44.07,44.07,141090514675 +휴림로봇,090710,12,2995,2,315,11.75,46297053,2836297,119457197,46297053,11.75,1632.31,38.76,38.76,137865194060,38.53,38.53,137865194060 +이수페타시스,007660,13,74800,2,2500,3.46,1847923,5705955,73409219,1847923,3.46,32.39,2.52,2.52,136638159400,2.49,2.49,136638159400 +한화에어로스페이스,012450,14,974000,2,29000,3.07,138787,164915,51563401,138787,3.07,84.16,0.27,0.27,134849437500,0.27,0.27,134849437500 +알테오젠,196170,15,484500,2,8000,1.68,274988,376762,53464968,274988,1.68,72.99,0.51,0.51,133903492000,0.52,0.52,133903492000 +삼영엠텍,054540,16,14780,2,2520,20.55,9230173,1439228,13000000,9230173,20.55,641.33,71.00,71.00,133870023370,69.67,69.67,133870023370 +현대힘스,460930,17,31200,2,2050,7.03,4317501,8505618,35479871,4317501,7.03,50.76,12.17,12.17,133561985250,12.07,12.07,133561985250 +NAVER,035420,18,233250,2,2250,0.97,553759,929473,156852638,553759,0.97,59.58,0.35,0.35,128712373000,0.35,0.35,128712373000 +HD현대일렉트릭,267260,19,556000,2,40000,7.75,227004,117845,36047135,227004,7.75,192.63,0.63,0.63,124083218000,0.62,0.62,124083218000 +다날,064260,20,8900,2,400,4.71,13653626,6912765,68949040,13653626,4.71,197.51,19.80,19.80,122252839845,19.92,19.92,122252839845 +일동제약,249420,21,24900,2,3250,15.01,4909501,1350341,31013252,4909501,15.01,363.57,15.83,15.83,120143267325,15.56,15.56,120143267325 +오리엔탈정공,014940,22,12310,2,580,4.94,8941374,12303853,45573661,8941374,4.94,72.67,19.62,19.62,109604261735,19.54,19.54,109604261735 +KB금융,105560,23,117200,2,7300,6.64,946250,969437,381462103,946250,6.64,97.61,0.25,0.25,108695956850,0.24,0.24,108695956850 +파마리서치,214450,24,627000,5,-45000,-6.70,169080,91028,10389648,169080,-6.70,185.75,1.63,1.63,108336148000,1.66,1.66,108336148000 +TIGER 200,102110,25,45140,2,880,1.99,2379350,2723966,65500000,2379350,1.99,87.35,3.63,3.63,106995154969,3.62,3.62,106995154969 +KODEX 코스닥150레버리지,233740,26,9420,2,105,1.13,11186598,14311241,186700000,11186598,1.13,78.17,5.99,5.99,105615177634,6.01,6.01,105615177634 +산일전기,062040,27,112700,2,7900,7.54,938969,389218,30445200,938969,7.54,241.25,3.08,3.08,104602013050,3.05,3.05,104602013050 +티엘비,356860,28,37850,2,4650,14.01,2724965,1427908,9832630,2724965,14.01,190.84,27.71,27.71,100992676025,27.14,27.14,100992676025 +KODEX AI전력핵심설비,487240,29,17335,2,1110,6.84,5847525,1832762,26800000,5847525,6.84,319.06,21.82,21.82,99385723160,21.39,21.39,99385723160 +신한지주,055550,30,67800,2,2500,3.83,1472009,1327669,485494934,1472009,3.83,110.87,0.30,0.30,98782121300,0.30,0.30,98782121300 diff --git a/top30/20250910/top30-tv-20250910-130001.csv b/top30/20250910/top30-tv-20250910-130001.csv new file mode 100644 index 000000000000..2c0b898b5eb3 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,302000,2,14000,4.86,3586274,4158342,728002365,3586274,4.86,86.24,0.49,0.49,1073735970250,0.49,0.49,1073735970250 +삼성전자,005930,2,72350,2,850,1.19,13924155,14870245,5919637922,13924155,1.19,93.64,0.24,0.24,1008476616200,0.24,0.24,1008476616200 +HJ중공업,097230,3,33325,2,6075,22.29,29159245,15633146,83274281,29159245,22.29,186.52,35.02,35.02,916618211750,33.03,33.03,916618211750 +KODEX 레버리지,122630,4,26975,2,1035,3.99,16846187,17137772,90800000,16846187,3.99,98.30,18.55,18.55,450298225344,18.38,18.38,450298225344 +KODEX 200,069500,5,45125,2,885,2.00,8886844,11791442,164800000,8886844,2.00,75.37,5.39,5.39,399372840405,5.37,5.37,399372840405 +KODEX 200선물인버스2X,252670,6,1197,5,-47,-3.78,278199917,315195200,1277500000,278199917,-3.78,88.26,21.78,21.78,336533804255,22.01,22.01,336533804255 +클로봇,466100,7,26400,2,600,2.33,11543573,23495208,24764639,11543573,2.33,49.13,46.61,46.61,297953634500,45.57,45.57,297953634500 +세진중공업,075580,8,26450,2,3400,14.75,9126311,5394755,56849456,9126311,14.75,169.17,16.05,16.05,231620787275,15.40,15.40,231620787275 +한화오션,042660,9,109900,5,-100,-0.09,1495736,1777225,306413394,1495736,-0.09,84.16,0.49,0.49,163929253450,0.49,0.49,163929253450 +두산에너빌리티,034020,10,62400,2,200,0.32,2611973,4166491,640561146,2611973,0.32,62.69,0.41,0.41,162965747500,0.41,0.41,162965747500 +프로티나,468530,11,29350,2,3850,15.10,5028181,1550078,10871991,5028181,15.10,324.38,46.25,46.25,142355778675,44.61,44.61,142355778675 +휴림로봇,090710,12,2990,2,310,11.57,46786165,2836297,119457197,46786165,11.57,1649.55,39.17,39.17,139328522604,39.01,39.01,139328522604 +이수페타시스,007660,13,74600,2,2300,3.18,1874262,5705955,73409219,1874262,3.18,32.85,2.55,2.55,138605184900,2.53,2.53,138605184900 +한화에어로스페이스,012450,14,974000,2,29000,3.07,141733,164915,51563401,141733,3.07,85.94,0.27,0.27,137717773500,0.27,0.27,137717773500 +알테오젠,196170,15,484500,2,8000,1.68,281079,376762,53464968,281079,1.68,74.60,0.53,0.53,136850641500,0.53,0.53,136850641500 +삼영엠텍,054540,16,14720,2,2460,20.07,9298939,1439228,13000000,9298939,20.07,646.11,71.53,71.53,134884008165,70.49,70.49,134884008165 +현대힘스,460930,17,31350,2,2200,7.55,4340096,8505618,35479871,4340096,7.55,51.03,12.23,12.23,134268301600,12.07,12.07,134268301600 +NAVER,035420,18,233500,2,2500,1.08,561882,929473,156852638,561882,1.08,60.45,0.36,0.36,130607920500,0.36,0.36,130607920500 +HD현대일렉트릭,267260,19,558000,2,42000,8.14,232502,117845,36047135,232502,8.14,197.29,0.64,0.64,127141490000,0.63,0.63,127141490000 +다날,064260,20,8950,2,450,5.29,13720456,6912765,68949040,13720456,5.29,198.48,19.90,19.90,122850120910,19.91,19.91,122850120910 +일동제약,249420,21,25000,2,3350,15.47,4980616,1350341,31013252,4980616,15.47,368.84,16.06,16.06,121917749275,15.72,15.72,121917749275 +파마리서치,214450,22,636000,5,-36000,-5.36,175113,91028,10389648,175113,-5.36,192.37,1.69,1.69,112144769500,1.70,1.70,112144769500 +오리엔탈정공,014940,23,12380,2,650,5.54,9037659,12303853,45573661,9037659,5.54,73.45,19.83,19.83,110789905295,19.64,19.64,110789905295 +KB금융,105560,24,117200,2,7300,6.64,958991,969437,381462103,958991,6.64,98.92,0.25,0.25,110189444600,0.25,0.25,110189444600 +TIGER 200,102110,25,45145,2,885,2.00,2416358,2723966,65500000,2416358,2.00,88.71,3.69,3.69,108665403768,3.67,3.67,108665403768 +KODEX 코스닥150레버리지,233740,26,9430,2,115,1.23,11310584,14311241,186700000,11310584,1.23,79.03,6.06,6.06,106784708036,6.07,6.07,106784708036 +산일전기,062040,27,112650,2,7850,7.49,947549,389218,30445200,947549,7.49,243.45,3.11,3.11,105567725250,3.08,3.08,105567725250 +티엘비,356860,28,37900,2,4700,14.16,2742598,1427908,9832630,2742598,14.16,192.07,27.89,27.89,101660819075,27.28,27.28,101660819075 +신한지주,055550,29,67900,2,2600,3.98,1496778,1327669,485494934,1496778,3.98,112.74,0.31,0.31,100463527650,0.30,0.30,100463527650 +KODEX AI전력핵심설비,487240,30,17350,2,1125,6.93,5889141,1832762,26800000,5889141,6.93,321.33,21.97,21.97,100107510340,21.53,21.53,100107510340 diff --git a/top30/20250910/top30-tv-20250910-131001.csv b/top30/20250910/top30-tv-20250910-131001.csv new file mode 100644 index 000000000000..e27ad0fcb36e --- /dev/null +++ b/top30/20250910/top30-tv-20250910-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,302000,2,14000,4.86,3648758,4158342,728002365,3648758,4.86,87.75,0.50,0.50,1092621627500,0.50,0.50,1092621627500 +삼성전자,005930,2,72400,2,900,1.26,14208345,14870245,5919637922,14208345,1.26,95.55,0.24,0.24,1029050480800,0.24,0.24,1029050480800 +HJ중공업,097230,3,33350,2,6100,22.39,29499756,15633146,83274281,29499756,22.39,188.70,35.42,35.42,927970648025,33.41,33.41,927970648025 +KODEX 레버리지,122630,4,26960,2,1020,3.93,16944914,17137772,90800000,16944914,3.93,98.87,18.66,18.66,452961150885,18.50,18.50,452961150885 +KODEX 200,069500,5,45115,2,875,1.98,8942594,11791442,164800000,8942594,1.98,75.84,5.43,5.43,401888402314,5.41,5.41,401888402314 +KODEX 200선물인버스2X,252670,6,1198,5,-46,-3.70,280361285,315195200,1277500000,280361285,-3.70,88.95,21.95,21.95,339120850482,22.16,22.16,339120850482 +클로봇,466100,7,26350,2,550,2.13,11779783,23495208,24764639,11779783,2.13,50.14,47.57,47.57,304196011400,46.62,46.62,304196011400 +세진중공업,075580,8,26350,2,3300,14.32,9208673,5394755,56849456,9208673,14.32,170.70,16.20,16.20,233794110300,15.61,15.61,233794110300 +두산에너빌리티,034020,9,62600,2,400,0.64,2771883,4166491,640561146,2771883,0.64,66.53,0.43,0.43,172971875150,0.43,0.43,172971875150 +한화오션,042660,10,110000,3,0,0.00,1519306,1777225,306413394,1519306,0.00,85.49,0.50,0.50,166521253200,0.49,0.49,166521253200 +프로티나,468530,11,29700,2,4200,16.47,5287145,1550078,10871991,5287145,16.47,341.09,48.63,48.63,150082281800,46.48,46.48,150082281800 +이수페타시스,007660,12,74200,2,1900,2.63,1924795,5705955,73409219,1924795,2.63,33.73,2.62,2.62,142361057000,2.61,2.61,142361057000 +한화에어로스페이스,012450,13,971000,2,26000,2.75,145132,164915,51563401,145132,2.75,88.00,0.28,0.28,141024146000,0.28,0.28,141024146000 +휴림로봇,090710,14,3005,2,325,12.13,47061315,2836297,119457197,47061315,12.13,1659.25,39.40,39.40,140153716507,39.04,39.04,140153716507 +알테오젠,196170,15,483750,2,7250,1.52,283196,376762,53464968,283196,1.52,75.17,0.53,0.53,137875238500,0.53,0.53,137875238500 +현대힘스,460930,16,31350,2,2200,7.55,4394015,8505618,35479871,4394015,7.55,51.66,12.38,12.38,135955690825,12.22,12.22,135955690825 +삼영엠텍,054540,17,14775,2,2515,20.51,9356967,1439228,13000000,9356967,20.51,650.14,71.98,71.98,135737201100,70.67,70.67,135737201100 +NAVER,035420,18,233000,2,2000,0.87,581683,929473,156852638,581683,0.87,62.58,0.37,0.37,135231069500,0.37,0.37,135231069500 +HD현대일렉트릭,267260,19,557000,2,41000,7.95,235461,117845,36047135,235461,7.95,199.81,0.65,0.65,128791603500,0.64,0.64,128791603500 +일동제약,249420,20,24550,2,2900,13.39,5116925,1350341,31013252,5116925,13.39,378.94,16.50,16.50,125283899325,16.45,16.45,125283899325 +다날,064260,21,8970,2,470,5.53,13883922,6912765,68949040,13883922,5.53,200.84,20.14,20.14,124314028885,20.10,20.10,124314028885 +파마리서치,214450,22,640000,5,-32000,-4.76,187178,91028,10389648,187178,-4.76,205.63,1.80,1.80,119852456000,1.80,1.80,119852456000 +일승,333430,23,9280,2,1250,15.57,13918580,26298882,30726747,13918580,15.57,52.92,45.30,45.30,118986627590,41.73,41.73,118986627590 +KB금융,105560,24,117300,2,7400,6.73,976697,969437,381462103,976697,6.73,100.75,0.26,0.26,112265819350,0.25,0.25,112265819350 +오리엔탈정공,014940,25,12370,2,640,5.46,9154587,12303853,45573661,9154587,5.46,74.40,20.09,20.09,112238964875,19.91,19.91,112238964875 +TIGER 200,102110,26,45135,2,875,1.98,2455809,2723966,65500000,2455809,1.98,90.16,3.75,3.75,110446163558,3.74,3.74,110446163558 +KODEX 코스닥150레버리지,233740,27,9440,2,125,1.34,11550418,14311241,186700000,11550418,1.34,80.71,6.19,6.19,109048147661,6.19,6.19,109048147661 +산일전기,062040,28,112600,2,7800,7.44,958784,389218,30445200,958784,7.44,246.34,3.15,3.15,106831407650,3.12,3.12,106831407650 +티엘비,356860,29,37800,2,4600,13.86,2754848,1427908,9832630,2754848,13.86,192.93,28.02,28.02,102123763400,27.48,27.48,102123763400 +신한지주,055550,30,67800,2,2500,3.83,1518576,1327669,485494934,1518576,3.83,114.38,0.31,0.31,101942037700,0.31,0.31,101942037700 diff --git a/top30/20250910/top30-tv-20250910-132001.csv b/top30/20250910/top30-tv-20250910-132001.csv new file mode 100644 index 000000000000..5d3a07d3de7b --- /dev/null +++ b/top30/20250910/top30-tv-20250910-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,302750,2,14750,5.12,3721749,4158342,728002365,3721749,5.12,89.50,0.51,0.51,1114696749250,0.51,0.51,1114696749250 +삼성전자,005930,2,72500,2,1000,1.40,14800657,14870245,5919637922,14800657,1.40,99.53,0.25,0.25,1071971768550,0.25,0.25,1071971768550 +HJ중공업,097230,3,33300,2,6050,22.20,29918327,15633146,83274281,29918327,22.20,191.38,35.93,35.93,941976666375,33.97,33.97,941976666375 +KODEX 레버리지,122630,4,26980,2,1040,4.01,17058038,17137772,90800000,17058038,4.01,99.53,18.79,18.79,456013082824,18.61,18.61,456013082824 +KODEX 200,069500,5,45130,2,890,2.01,9011827,11791442,164800000,9011827,2.01,76.43,5.47,5.47,405012414216,5.45,5.45,405012414216 +KODEX 200선물인버스2X,252670,6,1197,5,-47,-3.78,284198662,315195200,1277500000,284198662,-3.78,90.17,22.25,22.25,343711298081,22.48,22.48,343711298081 +클로봇,466100,7,26475,2,675,2.62,11964435,23495208,24764639,11964435,2.62,50.92,48.31,48.31,309059399800,47.14,47.14,309059399800 +세진중공업,075580,8,26150,2,3100,13.45,9299182,5394755,56849456,9299182,13.45,172.37,16.36,16.36,236176584350,15.89,15.89,236176584350 +두산에너빌리티,034020,9,62600,2,400,0.64,2859717,4166491,640561146,2859717,0.64,68.64,0.45,0.45,178470135800,0.45,0.45,178470135800 +한화오션,042660,10,110200,2,200,0.18,1566738,1777225,306413394,1566738,0.18,88.16,0.51,0.51,171740535250,0.51,0.51,171740535250 +프로티나,468530,11,29700,2,4200,16.47,5443624,1550078,10871991,5443624,16.47,351.18,50.07,50.07,154748750825,47.92,47.92,154748750825 +한화에어로스페이스,012450,12,968000,2,23000,2.43,150544,164915,51563401,150544,2.43,91.29,0.29,0.29,146276405500,0.29,0.29,146276405500 +이수페타시스,007660,13,74400,2,2100,2.90,1946811,5705955,73409219,1946811,2.90,34.12,2.65,2.65,143997584000,2.64,2.64,143997584000 +휴림로봇,090710,14,2987,2,307,11.46,47392052,2836297,119457197,47392052,11.46,1670.91,39.67,39.67,141142062761,39.56,39.56,141142062761 +알테오젠,196170,15,484000,2,7500,1.57,284882,376762,53464968,284882,1.57,75.61,0.53,0.53,138691295000,0.54,0.54,138691295000 +현대힘스,460930,16,31350,2,2200,7.55,4472653,8505618,35479871,4472653,7.55,52.58,12.61,12.61,138428192150,12.45,12.45,138428192150 +NAVER,035420,17,233000,2,2000,0.87,589262,929473,156852638,589262,0.87,63.40,0.38,0.38,136999442250,0.37,0.37,136999442250 +삼영엠텍,054540,18,14720,2,2460,20.07,9398896,1439228,13000000,9398896,20.07,653.05,72.30,72.30,136354855130,71.26,71.26,136354855130 +HD현대일렉트릭,267260,19,559000,2,43000,8.33,239302,117845,36047135,239302,8.33,203.07,0.66,0.66,130935542000,0.65,0.65,130935542000 +일승,333430,20,9030,2,1000,12.45,15207682,26298882,30726747,15207682,12.45,57.83,49.49,49.49,130767620735,47.13,47.13,130767620735 +일동제약,249420,21,24500,2,2850,13.16,5263445,1350341,31013252,5263445,13.16,389.79,16.97,16.97,128871838625,16.96,16.96,128871838625 +다날,064260,22,8985,2,485,5.71,14164791,6912765,68949040,14164791,5.71,204.91,20.54,20.54,126838092785,20.47,20.47,126838092785 +파마리서치,214450,23,640000,5,-32000,-4.76,192945,91028,10389648,192945,-4.76,211.96,1.86,1.86,123555377500,1.86,1.86,123555377500 +KB금융,105560,24,117200,2,7300,6.64,1014636,969437,381462103,1014636,6.64,104.66,0.27,0.27,116717500250,0.26,0.26,116717500250 +오리엔탈정공,014940,25,12340,2,610,5.20,9276651,12303853,45573661,9276651,5.20,75.40,20.36,20.36,113751216595,20.23,20.23,113751216595 +KODEX 코스닥150레버리지,233740,26,9460,2,145,1.56,11935731,14311241,186700000,11935731,1.56,83.40,6.39,6.39,112690751431,6.38,6.38,112690751431 +TIGER 200,102110,27,45150,2,890,2.01,2475550,2723966,65500000,2475550,2.01,90.88,3.78,3.78,111337350373,3.76,3.76,111337350373 +산일전기,062040,28,113000,2,8200,7.82,967337,389218,30445200,967337,7.82,248.53,3.18,3.18,107797349300,3.13,3.13,107797349300 +신한지주,055550,29,67700,2,2400,3.68,1554068,1327669,485494934,1554068,3.68,117.05,0.32,0.32,104347533950,0.32,0.32,104347533950 +티엘비,356860,30,38150,2,4950,14.91,2782415,1427908,9832630,2782415,14.91,194.86,28.30,28.30,103172839650,27.50,27.50,103172839650 diff --git a/top30/20250910/top30-tv-20250910-133002.csv b/top30/20250910/top30-tv-20250910-133002.csv new file mode 100644 index 000000000000..f4e446dd9916 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,302500,2,14500,5.03,3774155,4158342,728002365,3774155,5.03,90.76,0.52,0.52,1130557736000,0.51,0.51,1130557736000 +삼성전자,005930,2,72600,2,1100,1.54,14996056,14870245,5919637922,14996056,1.54,100.85,0.25,0.25,1086152746850,0.25,0.25,1086152746850 +HJ중공업,097230,3,33175,2,5925,21.74,30113812,15633146,83274281,30113812,21.74,192.63,36.16,36.16,948465253525,34.33,34.33,948465253525 +KODEX 레버리지,122630,4,27035,2,1095,4.22,17502095,17137772,90800000,17502095,4.22,102.13,19.28,19.28,468007725932,19.07,19.07,468007725932 +KODEX 200,069500,5,45180,2,940,2.12,9146111,11791442,164800000,9146111,2.12,77.57,5.55,5.55,411076470116,5.52,5.52,411076470116 +KODEX 200선물인버스2X,252670,6,1194,5,-50,-4.02,296657742,315195200,1277500000,296657742,-4.02,94.12,23.22,23.22,358591155255,23.51,23.51,358591155255 +클로봇,466100,7,26325,2,525,2.03,12321668,23495208,24764639,12321668,2.03,52.44,49.76,49.76,318530264875,48.86,48.86,318530264875 +세진중공업,075580,8,26050,2,3000,13.02,9388413,5394755,56849456,9388413,13.02,174.03,16.51,16.51,238508794600,16.11,16.11,238508794600 +두산에너빌리티,034020,9,62500,2,300,0.48,2904174,4166491,640561146,2904174,0.48,69.70,0.45,0.45,181251386950,0.45,0.45,181251386950 +한화오션,042660,10,110200,2,200,0.18,1592053,1777225,306413394,1592053,0.18,89.58,0.52,0.52,174530190950,0.52,0.52,174530190950 +프로티나,468530,11,29300,2,3800,14.90,5519585,1550078,10871991,5519585,14.90,356.08,50.77,50.77,156989221725,49.28,49.28,156989221725 +한화에어로스페이스,012450,12,973000,2,28000,2.96,154720,164915,51563401,154720,2.96,93.82,0.30,0.30,150326718000,0.30,0.30,150326718000 +이수페타시스,007660,13,74450,2,2150,2.97,1972134,5705955,73409219,1972134,2.97,34.56,2.69,2.69,145880590900,2.67,2.67,145880590900 +휴림로봇,090710,14,2980,2,300,11.19,47680050,2836297,119457197,47680050,11.19,1681.07,39.91,39.91,142001722488,39.89,39.89,142001722488 +알테오젠,196170,15,485500,2,9000,1.89,289278,376762,53464968,289278,1.89,76.78,0.54,0.54,140823857250,0.54,0.54,140823857250 +현대힘스,460930,16,31100,2,1950,6.69,4533143,8505618,35479871,4533143,6.69,53.30,12.78,12.78,140311871150,12.72,12.72,140311871150 +NAVER,035420,17,233500,2,2500,1.08,595858,929473,156852638,595858,1.08,64.11,0.38,0.38,138537801250,0.38,0.38,138537801250 +일승,333430,18,8960,2,930,11.58,16026879,26298882,30726747,16026879,11.58,60.94,52.16,52.16,138113113205,50.17,50.17,138113113205 +HD현대일렉트릭,267260,19,558000,2,42000,8.14,251940,117845,36047135,251940,8.14,213.79,0.70,0.70,137998842000,0.69,0.69,137998842000 +삼영엠텍,054540,20,14660,2,2400,19.58,9461278,1439228,13000000,9461278,19.58,657.39,72.78,72.78,137272003050,72.03,72.03,137272003050 +일동제약,249420,21,24650,2,3000,13.86,5351877,1350341,31013252,5351877,13.86,396.34,17.26,17.26,131056258600,17.14,17.14,131056258600 +다날,064260,22,8950,2,450,5.29,14288504,6912765,68949040,14288504,5.29,206.70,20.72,20.72,127945500720,20.73,20.73,127945500720 +파마리서치,214450,23,638000,5,-34000,-5.06,196557,91028,10389648,196557,-5.06,215.93,1.89,1.89,125858725500,1.90,1.90,125858725500 +KB금융,105560,24,117800,2,7900,7.19,1057348,969437,381462103,1057348,7.19,109.07,0.28,0.28,121736696350,0.27,0.27,121736696350 +KODEX 코스닥150레버리지,233740,25,9480,2,165,1.77,12430834,14311241,186700000,12430834,1.77,86.86,6.66,6.66,117382290901,6.63,6.63,117382290901 +오리엔탈정공,014940,26,12290,2,560,4.77,9385952,12303853,45573661,9385952,4.77,76.28,20.60,20.60,115099427565,20.55,20.55,115099427565 +TIGER 200,102110,27,45200,2,940,2.12,2532020,2723966,65500000,2532020,2.12,92.95,3.87,3.87,113888790093,3.85,3.85,113888790093 +산일전기,062040,28,113600,2,8800,8.40,996014,389218,30445200,996014,8.40,255.90,3.27,3.27,111052003250,3.21,3.21,111052003250 +올릭스,226950,29,88500,5,-4600,-4.94,1204332,1196585,20106724,1204332,-4.94,100.65,5.99,5.99,107090905250,6.02,6.02,107090905250 +신한지주,055550,30,67900,2,2600,3.98,1578385,1327669,485494934,1578385,3.98,118.88,0.33,0.33,105995868650,0.32,0.32,105995868650 diff --git a/top30/20250910/top30-tv-20250910-134001.csv b/top30/20250910/top30-tv-20250910-134001.csv new file mode 100644 index 000000000000..e935c9bf7ad2 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,303000,2,15000,5.21,3862045,4158342,728002365,3862045,5.21,92.87,0.53,0.53,1157185021750,0.52,0.52,1157185021750 +삼성전자,005930,2,72650,2,1150,1.61,15766267,14870245,5919637922,15766267,1.61,106.03,0.27,0.27,1142072534550,0.27,0.27,1142072534550 +HJ중공업,097230,3,33300,2,6050,22.20,30279438,15633146,83274281,30279438,22.20,193.69,36.36,36.36,953982634375,34.40,34.40,953982634375 +KODEX 레버리지,122630,4,27070,2,1130,4.36,17907139,17137772,90800000,17907139,4.36,104.49,19.72,19.72,478962325478,19.49,19.49,478962325478 +KODEX 200,069500,5,45210,2,970,2.19,9372910,11791442,164800000,9372910,2.19,79.49,5.69,5.69,421325327777,5.65,5.65,421325327777 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,303160559,315195200,1277500000,303160559,-4.18,96.18,23.73,23.73,366354009509,24.06,24.06,366354009509 +클로봇,466100,7,26450,2,650,2.52,12431998,23495208,24764639,12431998,2.52,52.91,50.20,50.20,321436253900,49.07,49.07,321436253900 +세진중공업,075580,8,26250,2,3200,13.88,9471615,5394755,56849456,9471615,13.88,175.57,16.66,16.66,240696077000,16.13,16.13,240696077000 +두산에너빌리티,034020,9,62800,2,600,0.96,3083336,4166491,640561146,3083336,0.96,74.00,0.48,0.48,192464436650,0.48,0.48,192464436650 +한화오션,042660,10,110200,2,200,0.18,1633198,1777225,306413394,1633198,0.18,91.90,0.53,0.53,179066124100,0.53,0.53,179066124100 +프로티나,468530,11,29550,2,4050,15.88,5572905,1550078,10871991,5572905,15.88,359.52,51.26,51.26,158559065125,49.35,49.35,158559065125 +한화에어로스페이스,012450,12,972000,2,27000,2.86,160310,164915,51563401,160310,2.86,97.21,0.31,0.31,155749858500,0.31,0.31,155749858500 +이수페타시스,007660,13,74600,2,2300,3.18,1999267,5705955,73409219,1999267,3.18,35.04,2.72,2.72,147905052850,2.70,2.70,147905052850 +NAVER,035420,14,233500,2,2500,1.08,629404,929473,156852638,629404,1.08,67.72,0.40,0.40,146371363500,0.40,0.40,146371363500 +일승,333430,15,9060,2,1030,12.83,16920154,26298882,30726747,16920154,12.83,64.34,55.07,55.07,146246945585,52.53,52.53,146246945585 +휴림로봇,090710,16,2985,2,305,11.38,47993220,2836297,119457197,47993220,11.38,1692.11,40.18,40.18,142935582062,40.09,40.09,142935582062 +HD현대일렉트릭,267260,17,559000,2,43000,8.33,260385,117845,36047135,260385,8.33,220.96,0.72,0.72,142708956500,0.71,0.71,142708956500 +알테오젠,196170,18,485500,2,9000,1.89,292832,376762,53464968,292832,1.89,77.72,0.55,0.55,142548758500,0.55,0.55,142548758500 +현대힘스,460930,19,31200,2,2050,7.03,4569448,8505618,35479871,4569448,7.03,53.72,12.88,12.88,141442989650,12.78,12.78,141442989650 +삼영엠텍,054540,20,14690,2,2430,19.82,9601408,1439228,13000000,9601408,19.82,667.12,73.86,73.86,139344800295,72.97,72.97,139344800295 +일동제약,249420,21,24550,2,2900,13.39,5401889,1350341,31013252,5401889,13.39,400.04,17.42,17.42,132285218525,17.37,17.37,132285218525 +다날,064260,22,9000,2,500,5.88,14451501,6912765,68949040,14451501,5.88,209.06,20.96,20.96,129403920845,20.85,20.85,129403920845 +KB금융,105560,23,117400,2,7500,6.82,1113571,969437,381462103,1113571,6.82,114.87,0.29,0.29,128348829100,0.29,0.29,128348829100 +파마리서치,214450,24,638000,5,-34000,-5.06,200361,91028,10389648,200361,-5.06,220.11,1.93,1.93,128282128500,1.94,1.94,128282128500 +KODEX 코스닥150레버리지,233740,25,9485,2,170,1.83,12740583,14311241,186700000,12740583,1.83,89.03,6.82,6.82,120318574100,6.79,6.79,120318574100 +TIGER 200,102110,26,45230,2,970,2.19,2593803,2723966,65500000,2593803,2.19,95.22,3.96,3.96,116681674208,3.94,3.94,116681674208 +오리엔탈정공,014940,27,12310,2,580,4.94,9432921,12303853,45573661,9432921,4.94,76.67,20.70,20.70,115678276435,20.62,20.62,115678276435 +산일전기,062040,28,112800,2,8000,7.63,1009775,389218,30445200,1009775,7.63,259.44,3.32,3.32,112609706700,3.28,3.28,112609706700 +신한지주,055550,29,67600,2,2300,3.52,1657623,1327669,485494934,1657623,3.52,124.85,0.34,0.34,111362934800,0.34,0.34,111362934800 +올릭스,226950,30,88800,5,-4300,-4.62,1212468,1196585,20106724,1212468,-4.62,101.33,6.03,6.03,107812613250,6.04,6.04,107812613250 diff --git a/top30/20250910/top30-tv-20250910-135001.csv b/top30/20250910/top30-tv-20250910-135001.csv new file mode 100644 index 000000000000..f87a5c5bb82c --- /dev/null +++ b/top30/20250910/top30-tv-20250910-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,303000,2,15000,5.21,3969989,4158342,728002365,3969989,5.21,95.47,0.55,0.55,1189888359500,0.54,0.54,1189888359500 +삼성전자,005930,2,72550,2,1050,1.47,16052454,14870245,5919637922,16052454,1.47,107.95,0.27,0.27,1162840133450,0.27,0.27,1162840133450 +HJ중공업,097230,3,33700,2,6450,23.67,30875950,15633146,83274281,30875950,23.67,197.50,37.08,37.08,974056628950,34.71,34.71,974056628950 +KODEX 레버리지,122630,4,27000,2,1060,4.09,18237083,17137772,90800000,18237083,4.09,106.41,20.08,20.08,487873995122,19.90,19.90,487873995122 +KODEX 200,069500,5,45150,2,910,2.06,9556370,11791442,164800000,9556370,2.06,81.04,5.80,5.80,429607357531,5.77,5.77,429607357531 +KODEX 200선물인버스2X,252670,6,1195,5,-49,-3.94,308534568,315195200,1277500000,308534568,-3.94,97.89,24.15,24.15,372774877095,24.42,24.42,372774877095 +클로봇,466100,7,26500,2,700,2.71,12578135,23495208,24764639,12578135,2.71,53.53,50.79,50.79,325304581575,49.57,49.57,325304581575 +세진중공업,075580,8,26450,2,3400,14.75,9610079,5394755,56849456,9610079,14.75,178.14,16.90,16.90,244362251975,16.25,16.25,244362251975 +두산에너빌리티,034020,9,62600,2,400,0.64,3163584,4166491,640561146,3163584,0.64,75.93,0.49,0.49,197496345000,0.49,0.49,197496345000 +한화오션,042660,10,110100,2,100,0.09,1647900,1777225,306413394,1647900,0.09,92.72,0.54,0.54,180685674650,0.54,0.54,180685674650 +프로티나,468530,11,29450,2,3950,15.49,5604130,1550078,10871991,5604130,15.49,361.54,51.55,51.55,159481043125,49.81,49.81,159481043125 +한화에어로스페이스,012450,12,967000,2,22000,2.33,163503,164915,51563401,163503,2.33,99.14,0.32,0.32,158843288000,0.32,0.32,158843288000 +NAVER,035420,13,233500,2,2500,1.08,657458,929473,156852638,657458,1.08,70.73,0.42,0.42,152924318000,0.42,0.42,152924318000 +이수페타시스,007660,14,74800,2,2500,3.46,2033723,5705955,73409219,2033723,3.46,35.64,2.77,2.77,150475255450,2.74,2.74,150475255450 +일승,333430,15,9090,2,1060,13.20,17348021,26298882,30726747,17348021,13.20,65.96,56.46,56.46,150126354775,53.75,53.75,150126354775 +HD현대일렉트릭,267260,16,557000,2,41000,7.95,268848,117845,36047135,268848,7.95,228.14,0.75,0.75,147436163000,0.73,0.73,147436163000 +알테오젠,196170,17,485000,2,8500,1.78,295043,376762,53464968,295043,1.78,78.31,0.55,0.55,143621266000,0.55,0.55,143621266000 +휴림로봇,090710,18,2980,2,300,11.19,48165008,2836297,119457197,48165008,11.19,1698.17,40.32,40.32,143447819482,40.30,40.30,143447819482 +현대힘스,460930,19,31350,2,2200,7.55,4610593,8505618,35479871,4610593,7.55,54.21,12.99,12.99,142730268700,12.83,12.83,142730268700 +삼영엠텍,054540,20,14790,2,2530,20.64,9652843,1439228,13000000,9652843,20.64,670.70,74.25,74.25,140104387555,72.87,72.87,140104387555 +다날,064260,21,9000,2,500,5.88,14904319,6912765,68949040,14904319,5.88,215.61,21.62,21.62,133484837585,21.51,21.51,133484837585 +일동제약,249420,22,24450,2,2800,12.93,5436860,1350341,31013252,5436860,12.93,402.63,17.53,17.53,133141971775,17.56,17.56,133141971775 +KB금융,105560,23,117300,2,7400,6.73,1133458,969437,381462103,1133458,6.73,116.92,0.30,0.30,130682055750,0.29,0.29,130682055750 +파마리서치,214450,24,636000,5,-36000,-5.36,203743,91028,10389648,203743,-5.36,223.82,1.96,1.96,130439022500,1.97,1.97,130439022500 +KODEX 코스닥150레버리지,233740,25,9465,2,150,1.61,12947296,14311241,186700000,12947296,1.61,90.47,6.93,6.93,122277889005,6.92,6.92,122277889005 +TIGER 200,102110,26,45170,2,910,2.06,2662231,2723966,65500000,2662231,2.06,97.73,4.06,4.06,119772150178,4.05,4.05,119772150178 +오리엔탈정공,014940,27,12370,2,640,5.46,9515007,12303853,45573661,9515007,5.46,77.33,20.88,20.88,116689346035,20.70,20.70,116689346035 +산일전기,062040,28,112700,2,7900,7.54,1019677,389218,30445200,1019677,7.54,261.98,3.35,3.35,113727688700,3.31,3.31,113727688700 +신한지주,055550,29,67450,2,2150,3.29,1686948,1327669,485494934,1686948,3.29,127.06,0.35,0.35,113343679400,0.35,0.35,113343679400 +티엘비,356860,30,38300,2,5100,15.36,2997059,1427908,9832630,2997059,15.36,209.89,30.48,30.48,111442356100,29.59,29.59,111442356100 diff --git a/top30/20250910/top30-tv-20250910-140001.csv b/top30/20250910/top30-tv-20250910-140001.csv new file mode 100644 index 000000000000..ec46452e25c8 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,303500,2,15500,5.38,4054992,4158342,728002365,4054992,5.38,97.51,0.56,0.56,1215658661250,0.55,0.55,1215658661250 +삼성전자,005930,2,72600,2,1100,1.54,16252897,14870245,5919637922,16252897,1.54,109.30,0.27,0.27,1177388842700,0.27,0.27,1177388842700 +HJ중공업,097230,3,33700,2,6450,23.67,31497470,15633146,83274281,31497470,23.67,201.48,37.82,37.82,995086738425,35.46,35.46,995086738425 +KODEX 레버리지,122630,4,27020,2,1080,4.16,18409983,17137772,90800000,18409983,4.16,107.42,20.28,20.28,492545788457,20.08,20.08,492545788457 +KODEX 200,069500,5,45165,2,925,2.09,9832465,11791442,164800000,9832465,2.09,83.39,5.97,5.97,442076983307,5.94,5.94,442076983307 +KODEX 200선물인버스2X,252670,6,1195,5,-49,-3.94,310505253,315195200,1277500000,310505253,-3.94,98.51,24.31,24.31,375128840532,24.57,24.57,375128840532 +클로봇,466100,7,26400,2,600,2.33,12831787,23495208,24764639,12831787,2.33,54.61,51.81,51.81,332036326325,50.79,50.79,332036326325 +세진중공업,075580,8,26400,2,3350,14.53,9714916,5394755,56849456,9714916,14.53,180.08,17.09,17.09,247143013350,16.47,16.47,247143013350 +두산에너빌리티,034020,9,62500,2,300,0.48,3232709,4166491,640561146,3232709,0.48,77.59,0.50,0.50,201822532250,0.50,0.50,201822532250 +한화오션,042660,10,110200,2,200,0.18,1663027,1777225,306413394,1663027,0.18,93.57,0.54,0.54,182351781700,0.54,0.54,182351781700 +한화에어로스페이스,012450,11,968000,2,23000,2.43,169448,164915,51563401,169448,2.43,102.75,0.33,0.33,164588209000,0.33,0.33,164588209000 +프로티나,468530,12,29250,2,3750,14.71,5651825,1550078,10871991,5651825,14.71,364.62,51.99,51.99,160879584650,50.59,50.59,160879584650 +NAVER,035420,13,233500,2,2500,1.08,679621,929473,156852638,679621,1.08,73.12,0.43,0.43,158107939500,0.43,0.43,158107939500 +이수페타시스,007660,14,75100,2,2800,3.87,2118453,5705955,73409219,2118453,3.87,37.13,2.89,2.89,156832032000,2.84,2.84,156832032000 +일승,333430,15,9000,2,970,12.08,17623576,26298882,30726747,17623576,12.08,67.01,57.36,57.36,152615621530,55.19,55.19,152615621530 +HD현대일렉트릭,267260,16,557000,2,41000,7.95,273727,117845,36047135,273727,7.95,232.28,0.76,0.76,150157610000,0.75,0.75,150157610000 +알테오젠,196170,17,484500,2,8000,1.68,298357,376762,53464968,298357,1.68,79.19,0.56,0.56,145226897000,0.56,0.56,145226897000 +휴림로봇,090710,18,2960,2,280,10.45,48611452,2836297,119457197,48611452,10.45,1713.91,40.69,40.69,144771307008,40.94,40.94,144771307008 +현대힘스,460930,19,31350,2,2200,7.55,4638163,8505618,35479871,4638163,7.55,54.53,13.07,13.07,143594526200,12.91,12.91,143594526200 +삼영엠텍,054540,20,14810,2,2550,20.80,9707596,1439228,13000000,9707596,20.80,674.50,74.67,74.67,140914086815,73.19,73.19,140914086815 +다날,064260,21,9080,2,580,6.82,15377603,6912765,68949040,15377603,6.82,222.45,22.30,22.30,137762864155,22.00,22.00,137762864155 +KB금융,105560,22,117300,2,7400,6.73,1171845,969437,381462103,1171845,6.73,120.88,0.31,0.31,135188883300,0.30,0.30,135188883300 +일동제약,249420,23,24425,2,2775,12.82,5479636,1350341,31013252,5479636,12.82,405.80,17.67,17.67,134188349325,17.71,17.71,134188349325 +파마리서치,214450,24,635000,5,-37000,-5.51,207249,91028,10389648,207249,-5.51,227.68,1.99,1.99,132665718500,2.01,2.01,132665718500 +한화엔진,082740,25,46400,2,3550,8.28,2820367,3704016,83447142,2820367,8.28,76.14,3.38,3.38,125461748825,3.24,3.24,125461748825 +KODEX 코스닥150레버리지,233740,26,9460,2,145,1.56,13168661,14311241,186700000,13168661,1.56,92.02,7.05,7.05,124372394550,7.04,7.04,124372394550 +TIGER 200,102110,27,45195,2,935,2.11,2711341,2723966,65500000,2711341,2.11,99.54,4.14,4.14,121991188505,4.12,4.12,121991188505 +오리엔탈정공,014940,28,12300,2,570,4.86,9568318,12303853,45573661,9568318,4.86,77.77,21.00,21.00,117347269500,20.93,20.93,117347269500 +신한지주,055550,29,67600,2,2300,3.52,1717153,1327669,485494934,1717153,3.52,129.34,0.35,0.35,115386496600,0.35,0.35,115386496600 +산일전기,062040,30,113100,2,8300,7.92,1028829,389218,30445200,1028829,7.92,264.33,3.38,3.38,114762609700,3.33,3.33,114762609700 diff --git a/top30/20250910/top30-tv-20250910-141001.csv b/top30/20250910/top30-tv-20250910-141001.csv new file mode 100644 index 000000000000..ab68ec13806c --- /dev/null +++ b/top30/20250910/top30-tv-20250910-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,303500,2,15500,5.38,4187601,4158342,728002365,4187601,5.38,100.70,0.58,0.58,1255905139250,0.57,0.57,1255905139250 +삼성전자,005930,2,72650,2,1150,1.61,16752020,14870245,5919637922,16752020,1.61,112.65,0.28,0.28,1213640566750,0.28,0.28,1213640566750 +HJ중공업,097230,3,33800,2,6550,24.04,31883047,15633146,83274281,31883047,24.04,203.95,38.29,38.29,1008105558950,35.82,35.82,1008105558950 +KODEX 레버리지,122630,4,27070,2,1130,4.36,18627424,17137772,90800000,18627424,4.36,108.69,20.51,20.51,498427154991,20.28,20.28,498427154991 +KODEX 200,069500,5,45210,2,970,2.19,10010755,11791442,164800000,10010755,2.19,84.90,6.07,6.07,450133557021,6.04,6.04,450133557021 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,317261411,315195200,1277500000,317261411,-4.18,100.66,24.83,24.83,383186549177,25.16,25.16,383186549177 +클로봇,466100,7,26350,2,550,2.13,12926420,23495208,24764639,12926420,2.13,55.02,52.20,52.20,334532434400,51.27,51.27,334532434400 +세진중공업,075580,8,26300,2,3250,14.10,9814003,5394755,56849456,9814003,14.10,181.92,17.26,17.26,249752988850,16.70,16.70,249752988850 +두산에너빌리티,034020,9,62500,2,300,0.48,3300026,4166491,640561146,3300026,0.48,79.20,0.52,0.52,206031277800,0.51,0.51,206031277800 +한화오션,042660,10,110000,3,0,0.00,1697339,1777225,306413394,1697339,0.00,95.51,0.55,0.55,186129369700,0.55,0.55,186129369700 +다날,064260,11,9320,2,820,9.65,18902744,6912765,68949040,18902744,9.65,273.45,27.42,27.42,170296429445,26.50,26.50,170296429445 +한화에어로스페이스,012450,12,967000,2,22000,2.33,173942,164915,51563401,173942,2.33,105.47,0.34,0.34,168929452000,0.34,0.34,168929452000 +NAVER,035420,13,234000,2,3000,1.30,708772,929473,156852638,708772,1.30,76.26,0.45,0.45,164920289000,0.45,0.45,164920289000 +프로티나,468530,14,28650,2,3150,12.35,5770447,1550078,10871991,5770447,12.35,372.27,53.08,53.08,164313735950,52.75,52.75,164313735950 +이수페타시스,007660,15,74900,2,2600,3.60,2140894,5705955,73409219,2140894,3.60,37.52,2.92,2.92,158513552050,2.88,2.88,158513552050 +HD현대일렉트릭,267260,16,558000,2,42000,8.14,281319,117845,36047135,281319,8.14,238.72,0.78,0.78,154394131000,0.77,0.77,154394131000 +일승,333430,17,8970,2,940,11.71,17810911,26298882,30726747,17810911,11.71,67.72,57.97,57.97,154298942575,55.98,55.98,154298942575 +알테오젠,196170,18,486500,2,10000,2.10,302383,376762,53464968,302383,2.10,80.26,0.57,0.57,147181318250,0.57,0.57,147181318250 +휴림로봇,090710,19,2955,2,275,10.26,49070240,2836297,119457197,49070240,10.26,1730.08,41.08,41.08,146128457346,41.40,41.40,146128457346 +현대힘스,460930,20,31175,2,2025,6.95,4673168,8505618,35479871,4673168,6.95,54.94,13.17,13.17,144688653550,13.08,13.08,144688653550 +삼영엠텍,054540,21,14840,2,2580,21.04,9879404,1439228,13000000,9879404,21.04,686.44,76.00,76.00,143470013995,74.37,74.37,143470013995 +한화엔진,082740,22,45700,2,2850,6.65,3196130,3704016,83447142,3196130,6.65,86.29,3.83,3.83,142776412975,3.74,3.74,142776412975 +KB금융,105560,23,117600,2,7700,7.01,1204920,969437,381462103,1204920,7.01,124.29,0.32,0.32,139076293900,0.31,0.31,139076293900 +일동제약,249420,24,24400,2,2750,12.70,5513431,1350341,31013252,5513431,12.70,408.30,17.78,17.78,135015131200,17.84,17.84,135015131200 +파마리서치,214450,25,633000,5,-39000,-5.80,210572,91028,10389648,210572,-5.80,231.33,2.03,2.03,134768662500,2.05,2.05,134768662500 +KODEX 코스닥150레버리지,233740,26,9480,2,165,1.77,13364780,14311241,186700000,13364780,1.77,93.39,7.16,7.16,126229599423,7.13,7.13,126229599423 +TIGER 200,102110,27,45225,2,965,2.18,2749853,2723966,65500000,2749853,2.18,100.95,4.20,4.20,123732365315,4.18,4.18,123732365315 +신한지주,055550,28,67900,2,2600,3.98,1772042,1327669,485494934,1772042,3.98,133.47,0.36,0.36,119103600750,0.36,0.36,119103600750 +오리엔탈정공,014940,29,12270,2,540,4.60,9641823,12303853,45573661,9641823,4.60,78.36,21.16,21.16,118250100590,21.15,21.15,118250100590 +SK스퀘어,402340,30,174200,2,12200,7.53,685850,668427,132540858,685850,7.53,102.61,0.52,0.52,117778720250,0.51,0.51,117778720250 diff --git a/top30/20250910/top30-tv-20250910-142001.csv b/top30/20250910/top30-tv-20250910-142001.csv new file mode 100644 index 000000000000..337c3b992e29 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,303500,2,15500,5.38,4265514,4158342,728002365,4265514,5.38,102.58,0.59,0.59,1279546825000,0.58,0.58,1279546825000 +삼성전자,005930,2,72700,2,1200,1.68,17301023,14870245,5919637922,17301023,1.68,116.35,0.29,0.29,1253546728300,0.29,0.29,1253546728300 +HJ중공업,097230,3,33550,2,6300,23.12,32497721,15633146,83274281,32497721,23.12,207.88,39.02,39.02,1028907055075,36.83,36.83,1028907055075 +KODEX 레버리지,122630,4,27090,2,1150,4.43,18867087,17137772,90800000,18867087,4.43,110.09,20.78,20.78,504915389024,20.53,20.53,504915389024 +KODEX 200,069500,5,45225,2,985,2.23,10131407,11791442,164800000,10131407,2.23,85.92,6.15,6.15,455588023716,6.11,6.11,455588023716 +KODEX 200선물인버스2X,252670,6,1191,5,-53,-4.26,324423294,315195200,1277500000,324423294,-4.26,102.93,25.40,25.40,391720554795,25.75,25.75,391720554795 +클로봇,466100,7,26400,2,600,2.33,13014377,23495208,24764639,13014377,2.33,55.39,52.55,52.55,336852723025,51.52,51.52,336852723025 +세진중공업,075580,8,26100,2,3050,13.23,9903625,5394755,56849456,9903625,13.23,183.58,17.42,17.42,252106340850,16.99,16.99,252106340850 +두산에너빌리티,034020,9,62500,2,300,0.48,3371033,4166491,640561146,3371033,0.48,80.91,0.53,0.53,210468362350,0.53,0.53,210468362350 +한화오션,042660,10,110100,2,100,0.09,1747426,1777225,306413394,1747426,0.09,98.32,0.57,0.57,191641764600,0.57,0.57,191641764600 +다날,064260,11,9180,2,680,8.00,20350177,6912765,68949040,20350177,8.00,294.39,29.51,29.51,183658614945,29.02,29.02,183658614945 +한화에어로스페이스,012450,12,965000,2,20000,2.12,178934,164915,51563401,178934,2.12,108.50,0.35,0.35,173744319500,0.35,0.35,173744319500 +NAVER,035420,13,234000,2,3000,1.30,731619,929473,156852638,731619,1.30,78.71,0.47,0.47,170255085000,0.46,0.46,170255085000 +프로티나,468530,14,28600,2,3100,12.16,5867805,1550078,10871991,5867805,12.16,378.55,53.97,53.97,167101745775,53.74,53.74,167101745775 +이수페타시스,007660,15,75100,2,2800,3.87,2177628,5705955,73409219,2177628,3.87,38.16,2.97,2.97,161267873150,2.93,2.93,161267873150 +HD현대일렉트릭,267260,16,557000,2,41000,7.95,288953,117845,36047135,288953,7.95,245.20,0.80,0.80,158644943500,0.79,0.79,158644943500 +일승,333430,17,8920,2,890,11.08,18067507,26298882,30726747,18067507,11.08,68.70,58.80,58.80,156590537645,57.13,57.13,156590537645 +한화엔진,082740,18,45450,2,2600,6.07,3348879,3704016,83447142,3348879,6.07,90.41,4.01,4.01,149731170475,3.95,3.95,149731170475 +알테오젠,196170,19,485000,2,8500,1.78,306447,376762,53464968,306447,1.78,81.34,0.57,0.57,149154403500,0.58,0.58,149154403500 +삼영엠텍,054540,20,15140,2,2880,23.49,10240501,1439228,13000000,10240501,23.49,711.53,78.77,78.77,148910973340,75.66,75.66,148910973340 +휴림로봇,090710,21,2955,2,275,10.26,49299881,2836297,119457197,49299881,10.26,1738.18,41.27,41.27,146807854268,41.59,41.59,146807854268 +현대힘스,460930,22,31000,2,1850,6.35,4716465,8505618,35479871,4716465,6.35,55.45,13.29,13.29,146034380625,13.28,13.28,146034380625 +KB금융,105560,23,117700,2,7800,7.10,1235744,969437,381462103,1235744,7.10,127.47,0.32,0.32,142702185750,0.32,0.32,142702185750 +일동제약,249420,24,24150,2,2500,11.55,5629140,1350341,31013252,5629140,11.55,416.87,18.15,18.15,137820428500,18.40,18.40,137820428500 +파마리서치,214450,25,632000,5,-40000,-5.95,214374,91028,10389648,214374,-5.95,235.50,2.06,2.06,137172152500,2.09,2.09,137172152500 +KODEX 코스닥150레버리지,233740,26,9480,2,165,1.77,13577213,14311241,186700000,13577213,1.77,94.87,7.27,7.27,128243394636,7.25,7.25,128243394636 +TIGER 200,102110,27,45250,2,990,2.24,2794704,2723966,65500000,2794704,2.24,102.60,4.27,4.27,125761017800,4.24,4.24,125761017800 +신한지주,055550,28,67850,2,2550,3.91,1814806,1327669,485494934,1814806,3.91,136.69,0.37,0.37,122003481600,0.37,0.37,122003481600 +TIGER 미국S&P500,360750,29,22500,2,65,0.29,5419046,6341285,410600000,5419046,0.29,85.46,1.32,1.32,121951920911,1.32,1.32,121951920911 +SK스퀘어,402340,30,174500,2,12500,7.72,707488,668427,132540858,707488,7.72,105.84,0.53,0.53,121551506950,0.53,0.53,121551506950 diff --git a/top30/20250910/top30-tv-20250910-143001.csv b/top30/20250910/top30-tv-20250910-143001.csv new file mode 100644 index 000000000000..f18d61b99326 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,4358008,4158342,728002365,4358008,5.56,104.80,0.60,0.60,1307656204500,0.59,0.59,1307656204500 +삼성전자,005930,2,72750,2,1250,1.75,18011379,14870245,5919637922,18011379,1.75,121.12,0.30,0.30,1305198846550,0.30,0.30,1305198846550 +HJ중공업,097230,3,33400,2,6150,22.57,33200127,15633146,83274281,33200127,22.57,212.37,39.87,39.87,1052358745400,37.84,37.84,1052358745400 +KODEX 레버리지,122630,4,27095,2,1155,4.45,19150593,17137772,90800000,19150593,4.45,111.74,21.09,21.09,512597715161,20.84,20.84,512597715161 +KODEX 200,069500,5,45230,2,990,2.24,10239556,11791442,164800000,10239556,2.24,86.84,6.21,6.21,460479591420,6.18,6.18,460479591420 +KODEX 200선물인버스2X,252670,6,1191,5,-53,-4.26,328050763,315195200,1277500000,328050763,-4.26,104.08,25.68,25.68,396039207970,26.03,26.03,396039207970 +클로봇,466100,7,26700,2,900,3.49,13713583,23495208,24764639,13713583,3.49,58.37,55.38,55.38,355554688875,53.77,53.77,355554688875 +세진중공업,075580,8,26050,2,3000,13.02,10058449,5394755,56849456,10058449,13.02,186.45,17.69,17.69,256131403650,17.30,17.30,256131403650 +두산에너빌리티,034020,9,62600,2,400,0.64,3411570,4166491,640561146,3411570,0.64,81.88,0.53,0.53,213003624500,0.53,0.53,213003624500 +한화오션,042660,10,110400,2,400,0.36,1804967,1777225,306413394,1804967,0.36,101.56,0.59,0.59,197990605200,0.59,0.59,197990605200 +다날,064260,11,9130,2,630,7.41,21285249,6912765,68949040,21285249,7.41,307.91,30.87,30.87,192202833230,30.53,30.53,192202833230 +한화에어로스페이스,012450,12,964000,2,19000,2.01,182941,164915,51563401,182941,2.01,110.93,0.35,0.35,177609538500,0.36,0.36,177609538500 +NAVER,035420,13,234000,2,3000,1.30,748365,929473,156852638,748365,1.30,80.51,0.48,0.48,174168440000,0.47,0.47,174168440000 +삼영엠텍,054540,14,15930,1,3670,29.93,11844619,1439228,13000000,11844619,29.93,822.98,91.11,91.11,174083905500,84.06,84.06,174083905500 +프로티나,468530,15,28750,2,3250,12.75,5909702,1550078,10871991,5909702,12.75,381.25,54.36,54.36,168308509400,53.85,53.85,168308509400 +이수페타시스,007660,16,74700,2,2400,3.32,2208699,5705955,73409219,2208699,3.32,38.71,3.01,3.01,163591340150,2.98,2.98,163591340150 +HD현대일렉트릭,267260,17,558000,2,42000,8.14,294419,117845,36047135,294419,8.14,249.84,0.82,0.82,161693369000,0.80,0.80,161693369000 +일승,333430,18,8960,2,930,11.58,18339477,26298882,30726747,18339477,11.58,69.73,59.69,59.69,159011848915,57.76,57.76,159011848915 +한화엔진,082740,19,45550,2,2700,6.30,3454097,3704016,83447142,3454097,6.30,93.25,4.14,4.14,154510744275,4.06,4.06,154510744275 +알테오젠,196170,20,485000,2,8500,1.78,309501,376762,53464968,309501,1.78,82.15,0.58,0.58,150636364750,0.58,0.58,150636364750 +현대힘스,460930,21,31000,2,1850,6.35,4810134,8505618,35479871,4810134,6.35,56.55,13.56,13.56,148929447600,13.54,13.54,148929447600 +휴림로봇,090710,22,2955,2,275,10.26,49539724,2836297,119457197,49539724,10.26,1746.63,41.47,41.47,147517405153,41.79,41.79,147517405153 +KB금융,105560,23,117800,2,7900,7.19,1261440,969437,381462103,1261440,7.19,130.12,0.33,0.33,145729182950,0.32,0.32,145729182950 +일동제약,249420,24,24100,2,2450,11.32,5748902,1350341,31013252,5748902,11.32,425.74,18.54,18.54,140699362325,18.82,18.82,140699362325 +파마리서치,214450,25,633000,5,-39000,-5.80,218718,91028,10389648,218718,-5.80,240.28,2.11,2.11,139922175500,2.13,2.13,139922175500 +TIGER 미국S&P500,360750,26,22495,2,60,0.27,5845273,6341285,410600000,5845273,0.27,92.18,1.42,1.42,131539975639,1.42,1.42,131539975639 +KODEX 코스닥150레버리지,233740,27,9475,2,160,1.72,13823198,14311241,186700000,13823198,1.72,96.59,7.40,7.40,130576312791,7.38,7.38,130576312791 +TIGER 200,102110,28,45245,2,985,2.23,2868796,2723966,65500000,2868796,2.23,105.32,4.38,4.38,129113771100,4.36,4.36,129113771100 +SK스퀘어,402340,29,174200,2,12200,7.53,731020,668427,132540858,731020,7.53,109.36,0.55,0.55,125654253600,0.54,0.54,125654253600 +신한지주,055550,30,67800,2,2500,3.83,1863866,1327669,485494934,1863866,3.83,140.39,0.38,0.38,125333485900,0.38,0.38,125333485900 diff --git a/top30/20250910/top30-tv-20250910-144002.csv b/top30/20250910/top30-tv-20250910-144002.csv new file mode 100644 index 000000000000..0630a107c5c2 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304250,2,16250,5.64,4459604,4158342,728002365,4459604,5.64,107.24,0.61,0.61,1338582204750,0.60,0.60,1338582204750 +삼성전자,005930,2,72600,2,1100,1.54,18276282,14870245,5919637922,18276282,1.54,122.91,0.31,0.31,1324452972950,0.31,0.31,1324452972950 +HJ중공업,097230,3,33400,2,6150,22.57,33385931,15633146,83274281,33385931,22.57,213.56,40.09,40.09,1058559305575,38.06,38.06,1058559305575 +KODEX 레버리지,122630,4,27090,2,1150,4.43,19350342,17137772,90800000,19350342,4.43,112.91,21.31,21.31,518006510453,21.06,21.06,518006510453 +KODEX 200,069500,5,45220,2,980,2.22,10361855,11791442,164800000,10361855,2.22,87.88,6.29,6.29,466009159535,6.25,6.25,466009159535 +KODEX 200선물인버스2X,252670,6,1191,5,-53,-4.26,332730395,315195200,1277500000,332730395,-4.26,105.56,26.05,26.05,401613902864,26.40,26.40,401613902864 +클로봇,466100,7,26600,2,800,3.10,13875595,23495208,24764639,13875595,3.10,59.06,56.03,56.03,359867664600,54.63,54.63,359867664600 +세진중공업,075580,8,26000,2,2950,12.80,10111976,5394755,56849456,10111976,12.80,187.44,17.79,17.79,257527272075,17.42,17.42,257527272075 +두산에너빌리티,034020,9,62500,2,300,0.48,3519466,4166491,640561146,3519466,0.48,84.47,0.55,0.55,219752431350,0.55,0.55,219752431350 +한화오션,042660,10,110500,2,500,0.45,1850327,1777225,306413394,1850327,0.45,104.11,0.60,0.60,203003536850,0.60,0.60,203003536850 +다날,064260,11,9130,2,630,7.41,21846763,6912765,68949040,21846763,7.41,316.04,31.69,31.69,197342828665,31.35,31.35,197342828665 +한화에어로스페이스,012450,12,965000,2,20000,2.12,187114,164915,51563401,187114,2.12,113.46,0.36,0.36,181633087500,0.37,0.37,181633087500 +NAVER,035420,13,233500,2,2500,1.08,770726,929473,156852638,770726,1.08,82.92,0.49,0.49,179391667750,0.49,0.49,179391667750 +삼영엠텍,054540,14,15930,1,3670,29.93,11985829,1439228,13000000,11985829,29.93,832.80,92.20,92.20,176333380800,85.15,85.15,176333380800 +프로티나,468530,15,28900,2,3400,13.33,5942385,1550078,10871991,5942385,13.33,383.36,54.66,54.66,169251546150,53.87,53.87,169251546150 +HD현대일렉트릭,267260,16,558000,2,42000,8.14,304936,117845,36047135,304936,8.14,258.76,0.85,0.85,167567821500,0.83,0.83,167567821500 +이수페타시스,007660,17,74500,2,2200,3.04,2251116,5705955,73409219,2251116,3.04,39.45,3.07,3.07,166749753550,3.05,3.05,166749753550 +일승,333430,18,8980,2,950,11.83,18545014,26298882,30726747,18545014,11.83,70.52,60.35,60.35,160855540220,58.30,58.30,160855540220 +한화엔진,082740,19,45500,2,2650,6.18,3535185,3704016,83447142,3535185,6.18,95.44,4.24,4.24,158198243925,4.17,4.17,158198243925 +알테오젠,196170,20,485500,2,9000,1.89,313868,376762,53464968,313868,1.89,83.31,0.59,0.59,152756571000,0.59,0.59,152756571000 +현대힘스,460930,21,31000,2,1850,6.35,4852508,8505618,35479871,4852508,6.35,57.05,13.68,13.68,150244881300,13.66,13.66,150244881300 +KB금융,105560,22,117600,2,7700,7.01,1297899,969437,381462103,1297899,7.01,133.88,0.34,0.34,150021047150,0.33,0.33,150021047150 +휴림로봇,090710,23,2957,2,277,10.34,49707671,2836297,119457197,49707671,10.34,1752.56,41.61,41.61,148013934044,41.90,41.90,148013934044 +파마리서치,214450,24,638000,5,-34000,-5.06,223016,91028,10389648,223016,-5.06,245.00,2.15,2.15,142656478500,2.15,2.15,142656478500 +일동제약,249420,25,24150,2,2500,11.55,5795644,1350341,31013252,5795644,11.55,429.20,18.69,18.69,141828541425,18.94,18.94,141828541425 +TIGER 미국S&P500,360750,26,22500,2,65,0.29,6082481,6341285,410600000,6082481,0.29,95.92,1.48,1.48,136876013025,1.48,1.48,136876013025 +KODEX 코스닥150레버리지,233740,27,9480,2,165,1.77,13945159,14311241,186700000,13945159,1.77,97.44,7.47,7.47,131732286240,7.44,7.44,131732286240 +TIGER 200,102110,28,45245,2,985,2.23,2903409,2723966,65500000,2903409,2.23,106.59,4.43,4.43,130679529865,4.41,4.41,130679529865 +SK스퀘어,402340,29,174300,2,12300,7.59,750829,668427,132540858,750829,7.59,112.33,0.57,0.57,129104743350,0.56,0.56,129104743350 +신한지주,055550,30,67700,2,2400,3.68,1918657,1327669,485494934,1918657,3.68,144.51,0.40,0.40,129045508400,0.39,0.39,129045508400 diff --git a/top30/20250910/top30-tv-20250910-145002.csv b/top30/20250910/top30-tv-20250910-145002.csv new file mode 100644 index 000000000000..53a88555c3b0 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,303500,2,15500,5.38,4643395,4158342,728002365,4643395,5.38,111.66,0.64,0.64,1394512850500,0.63,0.63,1394512850500 +삼성전자,005930,2,72600,2,1100,1.54,18612561,14870245,5919637922,18612561,1.54,125.17,0.31,0.31,1348894683400,0.31,0.31,1348894683400 +HJ중공업,097230,3,33400,2,6150,22.57,33653300,15633146,83274281,33653300,22.57,215.27,40.41,40.41,1067495008275,38.38,38.38,1067495008275 +KODEX 레버리지,122630,4,27075,2,1135,4.38,19705621,17137772,90800000,19705621,4.38,114.98,21.70,21.70,527631228383,21.46,21.46,527631228383 +KODEX 200,069500,5,45215,2,975,2.20,10464408,11791442,164800000,10464408,2.20,88.75,6.35,6.35,470647016912,6.32,6.32,470647016912 +KODEX 200선물인버스2X,252670,6,1191,5,-53,-4.26,337485564,315195200,1277500000,337485564,-4.26,107.07,26.42,26.42,407275906786,26.77,26.77,407275906786 +클로봇,466100,7,26550,2,750,2.91,14023497,23495208,24764639,14023497,2.91,59.69,56.63,56.63,363801506150,55.33,55.33,363801506150 +세진중공업,075580,8,25950,2,2900,12.58,10191141,5394755,56849456,10191141,12.58,188.91,17.93,17.93,259588805275,17.60,17.60,259588805275 +두산에너빌리티,034020,9,62700,2,500,0.80,3734015,4166491,640561146,3734015,0.80,89.62,0.58,0.58,233205948800,0.58,0.58,233205948800 +한화오션,042660,10,110700,2,700,0.64,1963758,1777225,306413394,1963758,0.64,110.50,0.64,0.64,215575036550,0.64,0.64,215575036550 +다날,064260,11,9160,2,660,7.76,22129515,6912765,68949040,22129515,7.76,320.13,32.10,32.10,199922226190,31.65,31.65,199922226190 +한화에어로스페이스,012450,12,969000,2,24000,2.54,190888,164915,51563401,190888,2.54,115.75,0.37,0.37,185288086500,0.37,0.37,185288086500 +NAVER,035420,13,233500,2,2500,1.08,791784,929473,156852638,791784,1.08,85.19,0.50,0.50,184312588000,0.50,0.50,184312588000 +삼영엠텍,054540,14,15930,1,3670,29.93,12009181,1439228,13000000,12009181,29.93,834.42,92.38,92.38,176705378160,85.33,85.33,176705378160 +HD현대일렉트릭,267260,15,558000,2,42000,8.14,310412,117845,36047135,310412,8.14,263.41,0.86,0.86,170623687000,0.85,0.85,170623687000 +프로티나,468530,16,28900,2,3400,13.33,5971530,1550078,10871991,5971530,13.33,385.24,54.93,54.93,170091397025,54.13,54.13,170091397025 +이수페타시스,007660,17,74200,2,1900,2.63,2289134,5705955,73409219,2289134,2.63,40.12,3.12,3.12,169574616350,3.11,3.11,169574616350 +일승,333430,18,9070,2,1040,12.95,18846742,26298882,30726747,18846742,12.95,71.66,61.34,61.34,163585486065,58.70,58.70,163585486065 +한화엔진,082740,19,45650,2,2800,6.53,3622273,3704016,83447142,3622273,6.53,97.79,4.34,4.34,162166588725,4.26,4.26,162166588725 +알테오젠,196170,20,486000,2,9500,1.99,319011,376762,53464968,319011,1.99,84.67,0.60,0.60,155254527000,0.60,0.60,155254527000 +KB금융,105560,21,117700,2,7800,7.10,1324646,969437,381462103,1324646,7.10,136.64,0.35,0.35,153169899350,0.34,0.34,153169899350 +현대힘스,460930,22,31100,2,1950,6.69,4869908,8505618,35479871,4869908,6.69,57.26,13.73,13.73,150784741050,13.67,13.67,150784741050 +휴림로봇,090710,23,2950,2,270,10.07,50015014,2836297,119457197,50015014,10.07,1763.39,41.87,41.87,148921226111,42.26,42.26,148921226111 +파마리서치,214450,24,640000,5,-32000,-4.76,229414,91028,10389648,229414,-4.76,252.03,2.21,2.21,146750866500,2.21,2.21,146750866500 +TIGER 미국S&P500,360750,25,22500,2,65,0.29,6414335,6341285,410600000,6414335,0.29,101.15,1.56,1.56,144342043817,1.56,1.56,144342043817 +일동제약,249420,26,23850,2,2200,10.16,5877364,1350341,31013252,5877364,10.16,435.25,18.95,18.95,143785279575,19.44,19.44,143785279575 +KODEX 코스닥150레버리지,233740,27,9475,2,160,1.72,14344306,14311241,186700000,14344306,1.72,100.23,7.68,7.68,135518844008,7.66,7.66,135518844008 +신한지주,055550,28,67600,2,2300,3.52,1978297,1327669,485494934,1978297,3.52,149.01,0.41,0.41,133082739350,0.41,0.41,133082739350 +TIGER 200,102110,29,45235,2,975,2.20,2940032,2723966,65500000,2940032,2.20,107.93,4.49,4.49,132336432707,4.47,4.47,132336432707 +SK스퀘어,402340,30,174500,2,12500,7.72,768511,668427,132540858,768511,7.72,114.97,0.58,0.58,132189780550,0.57,0.57,132189780550 diff --git a/top30/20250910/top30-tv-20250910-150002.csv b/top30/20250910/top30-tv-20250910-150002.csv new file mode 100644 index 000000000000..f7862cc7cf40 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,303000,2,15000,5.21,4719474,4158342,728002365,4719474,5.21,113.49,0.65,0.65,1417579244250,0.64,0.64,1417579244250 +삼성전자,005930,2,72600,2,1100,1.54,18985729,14870245,5919637922,18985729,1.54,127.68,0.32,0.32,1376015927650,0.32,0.32,1376015927650 +HJ중공업,097230,3,32850,2,5600,20.55,34281726,15633146,83274281,34281726,20.55,219.29,41.17,41.17,1088283349000,39.78,39.78,1088283349000 +KODEX 레버리지,122630,4,27065,2,1125,4.34,19961556,17137772,90800000,19961556,4.34,116.48,21.98,21.98,534559441540,21.75,21.75,534559441540 +KODEX 200,069500,5,45210,2,970,2.19,10556438,11791442,164800000,10556438,2.19,89.53,6.41,6.41,474807261384,6.37,6.37,474807261384 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,340355974,315195200,1277500000,340355974,-4.18,107.98,26.64,26.64,410696070694,26.97,26.97,410696070694 +클로봇,466100,7,26750,2,950,3.68,14778207,23495208,24764639,14778207,3.68,62.90,59.67,59.67,384100316325,57.98,57.98,384100316325 +세진중공업,075580,8,25650,2,2600,11.28,10323909,5394755,56849456,10323909,11.28,191.37,18.16,18.16,263013511750,18.04,18.04,263013511750 +두산에너빌리티,034020,9,62900,2,700,1.13,4028024,4166491,640561146,4028024,1.13,96.68,0.63,0.63,251690310700,0.62,0.62,251690310700 +한화오션,042660,10,110800,2,800,0.73,2013502,1777225,306413394,2013502,0.73,113.29,0.66,0.66,221083006150,0.65,0.65,221083006150 +다날,064260,11,9090,2,590,6.94,22432531,6912765,68949040,22432531,6.94,324.51,32.53,32.53,202690651075,32.34,32.34,202690651075 +한화에어로스페이스,012450,12,969000,2,24000,2.54,198413,164915,51563401,198413,2.54,120.31,0.38,0.38,192585576500,0.39,0.39,192585576500 +NAVER,035420,13,233250,2,2250,0.97,814336,929473,156852638,814336,0.97,87.61,0.52,0.52,189579648750,0.52,0.52,189579648750 +삼영엠텍,054540,14,15930,1,3670,29.93,12021395,1439228,13000000,12021395,29.93,835.27,92.47,92.47,176899947180,85.42,85.42,176899947180 +이수페타시스,007660,15,73800,2,1500,2.07,2368351,5705955,73409219,2368351,2.07,41.51,3.23,3.23,175447021400,3.24,3.24,175447021400 +HD현대일렉트릭,267260,16,559000,2,43000,8.33,318203,117845,36047135,318203,8.33,270.02,0.88,0.88,174978646000,0.87,0.87,174978646000 +프로티나,468530,17,28700,2,3200,12.55,6024107,1550078,10871991,6024107,12.55,388.63,55.41,55.41,171598825375,55.00,55.00,171598825375 +한화엔진,082740,18,45750,2,2900,6.77,3725206,3704016,83447142,3725206,6.77,100.57,4.46,4.46,166861991750,4.37,4.37,166861991750 +일승,333430,19,8980,2,950,11.83,19007679,26298882,30726747,19007679,11.83,72.28,61.86,61.86,165033429080,59.81,59.81,165033429080 +알테오젠,196170,20,486500,2,10000,2.10,324740,376762,53464968,324740,2.10,86.19,0.61,0.61,158041037000,0.61,0.61,158041037000 +KB금융,105560,21,117600,2,7700,7.01,1345204,969437,381462103,1345204,7.01,138.76,0.35,0.35,155589715100,0.35,0.35,155589715100 +현대힘스,460930,22,31000,2,1850,6.35,4902257,8505618,35479871,4902257,6.35,57.64,13.82,13.82,151787495125,13.80,13.80,151787495125 +파마리서치,214450,23,638000,5,-34000,-5.06,236059,91028,10389648,236059,-5.06,259.33,2.27,2.27,150988533500,2.28,2.28,150988533500 +휴림로봇,090710,24,2985,2,305,11.38,50521657,2836297,119457197,50521657,11.38,1781.25,42.29,42.29,150425271330,42.19,42.19,150425271330 +TIGER 미국S&P500,360750,25,22505,2,70,0.31,6610263,6341285,410600000,6610263,0.31,104.24,1.61,1.61,148750676794,1.61,1.61,148750676794 +일동제약,249420,26,24000,2,2350,10.85,5922989,1350341,31013252,5922989,10.85,438.63,19.10,19.10,144877216775,19.46,19.46,144877216775 +KODEX 코스닥150레버리지,233740,27,9475,2,160,1.72,14487333,14311241,186700000,14487333,1.72,101.23,7.76,7.76,136874143427,7.74,7.74,136874143427 +신한지주,055550,28,67600,2,2300,3.52,2015337,1327669,485494934,2015337,3.52,151.80,0.42,0.42,135589171600,0.41,0.41,135589171600 +SK스퀘어,402340,29,174500,2,12500,7.72,785510,668427,132540858,785510,7.72,117.52,0.59,0.59,135155605900,0.58,0.58,135155605900 +TIGER 200,102110,30,45225,2,965,2.18,2973413,2723966,65500000,2973413,2.18,109.16,4.54,4.54,133846140524,4.52,4.52,133846140524 diff --git a/top30/20250910/top30-tv-20250910-151002.csv b/top30/20250910/top30-tv-20250910-151002.csv new file mode 100644 index 000000000000..c90da76bc733 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,303000,2,15000,5.21,4854876,4158342,728002365,4854876,5.21,116.75,0.67,0.67,1458661528750,0.66,0.66,1458661528750 +삼성전자,005930,2,72700,2,1200,1.68,19778154,14870245,5919637922,19778154,1.68,133.00,0.33,0.33,1433559791050,0.33,0.33,1433559791050 +HJ중공업,097230,3,33250,2,6000,22.02,34720202,15633146,83274281,34720202,22.02,222.09,41.69,41.69,1102744921600,39.83,39.83,1102744921600 +KODEX 레버리지,122630,4,27010,2,1070,4.12,20320679,17137772,90800000,20320679,4.12,118.57,22.38,22.38,544263945232,22.19,22.19,544263945232 +KODEX 200,069500,5,45157,2,917,2.07,10736560,11791442,164800000,10736560,2.07,91.05,6.51,6.51,482941122702,6.49,6.49,482941122702 +KODEX 200선물인버스2X,252670,6,1194,5,-50,-4.02,348100054,315195200,1277500000,348100054,-4.02,110.44,27.25,27.25,419936998660,27.53,27.53,419936998660 +클로봇,466100,7,26600,2,800,3.10,15016802,23495208,24764639,15016802,3.10,63.91,60.64,60.64,390469058125,59.28,59.28,390469058125 +세진중공업,075580,8,26050,2,3000,13.02,10422586,5394755,56849456,10422586,13.02,193.20,18.33,18.33,265565866275,17.93,17.93,265565866275 +두산에너빌리티,034020,9,62600,2,400,0.64,4150082,4166491,640561146,4150082,0.64,99.61,0.65,0.65,259344843200,0.65,0.65,259344843200 +한화오션,042660,10,110750,2,750,0.68,2086605,1777225,306413394,2086605,0.68,117.41,0.68,0.68,229182468750,0.68,0.68,229182468750 +다날,064260,11,9120,2,620,7.29,22667444,6912765,68949040,22667444,7.29,327.91,32.88,32.88,204831779350,32.57,32.57,204831779350 +한화에어로스페이스,012450,12,969000,2,24000,2.54,202394,164915,51563401,202394,2.54,122.73,0.39,0.39,196441539000,0.39,0.39,196441539000 +NAVER,035420,13,234000,2,3000,1.30,837002,929473,156852638,837002,1.30,90.05,0.53,0.53,194874150250,0.53,0.53,194874150250 +이수페타시스,007660,14,73800,2,1500,2.07,2454706,5705955,73409219,2454706,2.07,43.02,3.34,3.34,181812143650,3.36,3.36,181812143650 +HD현대일렉트릭,267260,15,557000,2,41000,7.95,329653,117845,36047135,329653,7.95,279.73,0.91,0.91,181360883000,0.90,0.90,181360883000 +삼영엠텍,054540,16,15930,1,3670,29.93,12029884,1439228,13000000,12029884,29.93,835.86,92.54,92.54,177035176950,85.49,85.49,177035176950 +프로티나,468530,17,28600,2,3100,12.16,6068934,1550078,10871991,6068934,12.16,391.52,55.82,55.82,172877325225,55.60,55.60,172877325225 +한화엔진,082740,18,45750,2,2900,6.77,3806973,3704016,83447142,3806973,6.77,102.78,4.56,4.56,170603056725,4.47,4.47,170603056725 +일승,333430,19,9040,2,1010,12.58,19195310,26298882,30726747,19195310,12.58,72.99,62.47,62.47,166716275545,60.02,60.02,166716275545 +알테오젠,196170,20,486500,2,10000,2.10,329894,376762,53464968,329894,2.10,87.56,0.62,0.62,160549289250,0.62,0.62,160549289250 +KB금융,105560,21,117500,2,7600,6.92,1379989,969437,381462103,1379989,6.92,142.35,0.36,0.36,159679615250,0.36,0.36,159679615250 +파마리서치,214450,22,638000,5,-34000,-5.06,240765,91028,10389648,240765,-5.06,264.50,2.32,2.32,153987824000,2.32,2.32,153987824000 +현대힘스,460930,23,31100,2,1950,6.69,4944241,8505618,35479871,4944241,6.69,58.13,13.94,13.94,153090508600,13.87,13.87,153090508600 +휴림로봇,090710,24,2990,2,310,11.57,50898907,2836297,119457197,50898907,11.57,1794.55,42.61,42.61,151551546130,42.43,42.43,151551546130 +TIGER 미국S&P500,360750,25,22495,2,60,0.27,6729891,6341285,410600000,6729891,0.27,106.13,1.64,1.64,151442026370,1.64,1.64,151442026370 +일동제약,249420,26,23850,2,2200,10.16,5996979,1350341,31013252,5996979,10.16,444.11,19.34,19.34,146646897875,19.83,19.83,146646897875 +KODEX 코스닥150레버리지,233740,27,9495,2,180,1.93,15090871,14311241,186700000,15090871,1.93,105.45,8.08,8.08,142592557813,8.04,8.04,142592557813 +SK스퀘어,402340,28,174800,2,12800,7.90,815074,668427,132540858,815074,7.90,121.94,0.61,0.61,140321100400,0.61,0.61,140321100400 +지투지바이오,456160,29,174900,1,40300,29.94,903721,157075,5365694,903721,29.94,575.34,16.84,16.84,140235040050,14.94,14.94,140235040050 +신한지주,055550,30,67500,2,2200,3.37,2083194,1327669,485494934,2083194,3.37,156.91,0.43,0.43,140173600600,0.43,0.43,140173600600 diff --git a/top30/20250910/top30-tv-20250910-152002.csv b/top30/20250910/top30-tv-20250910-152002.csv new file mode 100644 index 000000000000..c5dd386c36c1 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,4974095,4158342,728002365,4974095,5.56,119.62,0.68,0.68,1494868969500,0.68,0.68,1494868969500 +삼성전자,005930,2,72700,2,1200,1.68,20505495,14870245,5919637922,20505495,1.68,137.90,0.35,0.35,1486427980400,0.35,0.35,1486427980400 +HJ중공업,097230,3,33050,2,5800,21.28,35252922,15633146,83274281,35252922,21.28,225.50,42.33,42.33,1120380739125,40.71,40.71,1120380739125 +KODEX 레버리지,122630,4,27005,2,1065,4.11,21665137,17137772,90800000,21665137,4.11,126.42,23.86,23.86,580575156110,23.68,23.68,580575156110 +KODEX 200,069500,5,45155,2,915,2.07,10899326,11791442,164800000,10899326,2.07,92.43,6.61,6.61,490291618710,6.59,6.59,490291618710 +KODEX 200선물인버스2X,252670,6,1193,5,-51,-4.10,353837257,315195200,1277500000,353837257,-4.10,112.26,27.70,27.70,426783475440,28.00,28.00,426783475440 +클로봇,466100,7,26600,2,800,3.10,15337892,23495208,24764639,15337892,3.10,65.28,61.93,61.93,398985424175,60.57,60.57,398985424175 +세진중공업,075580,8,26050,2,3000,13.02,10524301,5394755,56849456,10524301,13.02,195.08,18.51,18.51,268214093825,18.11,18.11,268214093825 +두산에너빌리티,034020,9,62600,2,400,0.64,4215629,4166491,640561146,4215629,0.64,101.18,0.66,0.66,263447583300,0.66,0.66,263447583300 +한화오션,042660,10,110800,2,800,0.73,2166173,1777225,306413394,2166173,0.73,121.89,0.71,0.71,237995094050,0.70,0.70,237995094050 +다날,064260,11,9110,2,610,7.18,23037199,6912765,68949040,23037199,7.18,333.26,33.41,33.41,208199977365,33.15,33.15,208199977365 +NAVER,035420,12,234000,2,3000,1.30,863978,929473,156852638,863978,1.30,92.95,0.55,0.55,201178317500,0.55,0.55,201178317500 +한화에어로스페이스,012450,13,966000,2,21000,2.22,206714,164915,51563401,206714,2.22,125.35,0.40,0.40,200623531500,0.40,0.40,200623531500 +HD현대일렉트릭,267260,14,557000,2,41000,7.95,339612,117845,36047135,339612,7.95,288.19,0.94,0.94,186913738500,0.93,0.93,186913738500 +이수페타시스,007660,15,74000,2,1700,2.35,2501824,5705955,73409219,2501824,2.35,43.85,3.41,3.41,185288786750,3.41,3.41,185288786750 +삼영엠텍,054540,16,15930,1,3670,29.93,12040034,1439228,13000000,12040034,29.93,836.56,92.62,92.62,177196866450,85.57,85.57,177196866450 +한화엔진,082740,17,45600,2,2750,6.42,3893685,3704016,83447142,3893685,6.42,105.12,4.67,4.67,174571552175,4.59,4.59,174571552175 +프로티나,468530,18,28500,2,3000,11.76,6113092,1550078,10871991,6113092,11.76,394.37,56.23,56.23,174136080125,56.20,56.20,174136080125 +일승,333430,19,9060,2,1030,12.83,19518652,26298882,30726747,19518652,12.83,74.22,63.52,63.52,169644385010,60.94,60.94,169644385010 +알테오젠,196170,20,486500,2,10000,2.10,338275,376762,53464968,338275,2.10,89.78,0.63,0.63,164627816250,0.63,0.63,164627816250 +KB금융,105560,21,117500,2,7600,6.92,1408328,969437,381462103,1408328,6.92,145.27,0.37,0.37,163009550750,0.36,0.36,163009550750 +지투지바이오,456160,22,169500,2,34900,25.93,1008117,157075,5365694,1008117,25.93,641.81,18.79,18.79,158251451350,17.40,17.40,158251451350 +파마리서치,214450,23,641000,5,-31000,-4.61,244229,91028,10389648,244229,-4.61,268.30,2.35,2.35,156205425500,2.35,2.35,156205425500 +현대힘스,460930,24,30900,2,1750,6.00,5017624,8505618,35479871,5017624,6.00,58.99,14.14,14.14,155362930875,14.17,14.17,155362930875 +휴림로봇,090710,25,3000,2,320,11.94,51779073,2836297,119457197,51779073,11.94,1825.59,43.35,43.35,154191540328,43.03,43.03,154191540328 +TIGER 미국S&P500,360750,26,22490,2,55,0.25,6786192,6341285,410600000,6786192,0.25,107.02,1.65,1.65,152708213642,1.65,1.65,152708213642 +일동제약,249420,27,23850,2,2200,10.16,6089097,1350341,31013252,6089097,10.16,450.93,19.63,19.63,148843883575,20.12,20.12,148843883575 +KODEX 코스닥150레버리지,233740,28,9475,2,160,1.72,15624610,14311241,186700000,15624610,1.72,109.18,8.37,8.37,147648450747,8.35,8.35,147648450747 +SK스퀘어,402340,29,174000,2,12000,7.41,848991,668427,132540858,848991,7.41,127.01,0.64,0.64,146245352600,0.63,0.63,146245352600 +TIGER 200,102110,30,45170,2,910,2.06,3199724,2723966,65500000,3199724,2.06,117.47,4.89,4.89,144070267360,4.87,4.87,144070267360 diff --git a/top30/20250910/top30-tv-20250910-153001.csv b/top30/20250910/top30-tv-20250910-153001.csv new file mode 100644 index 000000000000..c5dd386c36c1 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,4974095,4158342,728002365,4974095,5.56,119.62,0.68,0.68,1494868969500,0.68,0.68,1494868969500 +삼성전자,005930,2,72700,2,1200,1.68,20505495,14870245,5919637922,20505495,1.68,137.90,0.35,0.35,1486427980400,0.35,0.35,1486427980400 +HJ중공업,097230,3,33050,2,5800,21.28,35252922,15633146,83274281,35252922,21.28,225.50,42.33,42.33,1120380739125,40.71,40.71,1120380739125 +KODEX 레버리지,122630,4,27005,2,1065,4.11,21665137,17137772,90800000,21665137,4.11,126.42,23.86,23.86,580575156110,23.68,23.68,580575156110 +KODEX 200,069500,5,45155,2,915,2.07,10899326,11791442,164800000,10899326,2.07,92.43,6.61,6.61,490291618710,6.59,6.59,490291618710 +KODEX 200선물인버스2X,252670,6,1193,5,-51,-4.10,353837257,315195200,1277500000,353837257,-4.10,112.26,27.70,27.70,426783475440,28.00,28.00,426783475440 +클로봇,466100,7,26600,2,800,3.10,15337892,23495208,24764639,15337892,3.10,65.28,61.93,61.93,398985424175,60.57,60.57,398985424175 +세진중공업,075580,8,26050,2,3000,13.02,10524301,5394755,56849456,10524301,13.02,195.08,18.51,18.51,268214093825,18.11,18.11,268214093825 +두산에너빌리티,034020,9,62600,2,400,0.64,4215629,4166491,640561146,4215629,0.64,101.18,0.66,0.66,263447583300,0.66,0.66,263447583300 +한화오션,042660,10,110800,2,800,0.73,2166173,1777225,306413394,2166173,0.73,121.89,0.71,0.71,237995094050,0.70,0.70,237995094050 +다날,064260,11,9110,2,610,7.18,23037199,6912765,68949040,23037199,7.18,333.26,33.41,33.41,208199977365,33.15,33.15,208199977365 +NAVER,035420,12,234000,2,3000,1.30,863978,929473,156852638,863978,1.30,92.95,0.55,0.55,201178317500,0.55,0.55,201178317500 +한화에어로스페이스,012450,13,966000,2,21000,2.22,206714,164915,51563401,206714,2.22,125.35,0.40,0.40,200623531500,0.40,0.40,200623531500 +HD현대일렉트릭,267260,14,557000,2,41000,7.95,339612,117845,36047135,339612,7.95,288.19,0.94,0.94,186913738500,0.93,0.93,186913738500 +이수페타시스,007660,15,74000,2,1700,2.35,2501824,5705955,73409219,2501824,2.35,43.85,3.41,3.41,185288786750,3.41,3.41,185288786750 +삼영엠텍,054540,16,15930,1,3670,29.93,12040034,1439228,13000000,12040034,29.93,836.56,92.62,92.62,177196866450,85.57,85.57,177196866450 +한화엔진,082740,17,45600,2,2750,6.42,3893685,3704016,83447142,3893685,6.42,105.12,4.67,4.67,174571552175,4.59,4.59,174571552175 +프로티나,468530,18,28500,2,3000,11.76,6113092,1550078,10871991,6113092,11.76,394.37,56.23,56.23,174136080125,56.20,56.20,174136080125 +일승,333430,19,9060,2,1030,12.83,19518652,26298882,30726747,19518652,12.83,74.22,63.52,63.52,169644385010,60.94,60.94,169644385010 +알테오젠,196170,20,486500,2,10000,2.10,338275,376762,53464968,338275,2.10,89.78,0.63,0.63,164627816250,0.63,0.63,164627816250 +KB금융,105560,21,117500,2,7600,6.92,1408328,969437,381462103,1408328,6.92,145.27,0.37,0.37,163009550750,0.36,0.36,163009550750 +지투지바이오,456160,22,169500,2,34900,25.93,1008117,157075,5365694,1008117,25.93,641.81,18.79,18.79,158251451350,17.40,17.40,158251451350 +파마리서치,214450,23,641000,5,-31000,-4.61,244229,91028,10389648,244229,-4.61,268.30,2.35,2.35,156205425500,2.35,2.35,156205425500 +현대힘스,460930,24,30900,2,1750,6.00,5017624,8505618,35479871,5017624,6.00,58.99,14.14,14.14,155362930875,14.17,14.17,155362930875 +휴림로봇,090710,25,3000,2,320,11.94,51779073,2836297,119457197,51779073,11.94,1825.59,43.35,43.35,154191540328,43.03,43.03,154191540328 +TIGER 미국S&P500,360750,26,22490,2,55,0.25,6786192,6341285,410600000,6786192,0.25,107.02,1.65,1.65,152708213642,1.65,1.65,152708213642 +일동제약,249420,27,23850,2,2200,10.16,6089097,1350341,31013252,6089097,10.16,450.93,19.63,19.63,148843883575,20.12,20.12,148843883575 +KODEX 코스닥150레버리지,233740,28,9475,2,160,1.72,15624610,14311241,186700000,15624610,1.72,109.18,8.37,8.37,147648450747,8.35,8.35,147648450747 +SK스퀘어,402340,29,174000,2,12000,7.41,848991,668427,132540858,848991,7.41,127.01,0.64,0.64,146245352600,0.63,0.63,146245352600 +TIGER 200,102110,30,45170,2,910,2.06,3199724,2723966,65500000,3199724,2.06,117.47,4.89,4.89,144070267360,4.87,4.87,144070267360 diff --git a/top30/20250910/top30-tv-20250910-154001.csv b/top30/20250910/top30-tv-20250910-154001.csv new file mode 100644 index 000000000000..e71b80ff8796 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,5255784,4158342,728002365,5255784,5.56,126.39,0.72,0.72,1580502425500,0.71,0.71,1580502425500 +삼성전자,005930,2,72600,2,1100,1.54,21561653,14870245,5919637922,21561653,1.54,145.00,0.36,0.36,1563105051200,0.36,0.36,1563105051200 +HJ중공업,097230,3,33100,2,5850,21.47,35415597,15633146,83274281,35415597,21.47,226.54,42.53,42.53,1125765281625,40.84,40.84,1125765281625 +KODEX 레버리지,122630,4,27045,2,1105,4.26,21946608,17137772,90800000,21946608,4.26,128.06,24.17,24.17,588187539305,23.95,23.95,588187539305 +KODEX 200,069500,5,45170,2,930,2.10,10994282,11791442,164800000,10994282,2.10,93.24,6.67,6.67,494580781230,6.64,6.64,494580781230 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,359693858,315195200,1277500000,359693858,-4.18,114.12,28.16,28.16,433764543832,28.49,28.49,433764543832 +클로봇,466100,7,26550,2,750,2.91,15443949,23495208,24764639,15443949,2.91,65.73,62.36,62.36,401801237525,61.11,61.11,401801237525 +두산에너빌리티,034020,8,62600,2,400,0.64,4416986,4166491,640561146,4416986,0.64,106.01,0.69,0.69,276052531500,0.69,0.69,276052531500 +세진중공업,075580,9,26050,2,3000,13.02,10590560,5394755,56849456,10590560,13.02,196.31,18.63,18.63,269940140775,18.23,18.23,269940140775 +한화오션,042660,10,110700,2,700,0.64,2228785,1777225,306413394,2228785,0.64,125.41,0.73,0.73,244926242450,0.72,0.72,244926242450 +NAVER,035420,11,233500,2,2500,1.08,915707,929473,156852638,915707,1.08,98.52,0.58,0.58,213257039000,0.58,0.58,213257039000 +한화에어로스페이스,012450,12,967000,2,22000,2.33,216584,164915,51563401,216584,2.33,131.33,0.42,0.42,210167821500,0.42,0.42,210167821500 +다날,064260,13,9110,2,610,7.18,23241324,6912765,68949040,23241324,7.18,336.21,33.71,33.71,210059556115,33.44,33.44,210059556115 +HD현대일렉트릭,267260,14,560000,2,44000,8.53,362469,117845,36047135,362469,8.53,307.58,1.01,1.01,199713658500,0.99,0.99,199713658500 +이수페타시스,007660,15,74000,2,1700,2.35,2529148,5705955,73409219,2529148,2.35,44.32,3.45,3.45,187310762750,3.45,3.45,187310762750 +KB금융,105560,16,117600,2,7700,7.01,1549052,969437,381462103,1549052,7.01,159.79,0.41,0.41,179558693150,0.40,0.40,179558693150 +프로티나,468530,17,26350,2,850,3.33,6249223,1550078,10871991,6249223,3.33,403.16,57.48,57.48,177723131975,62.04,62.04,177723131975 +삼영엠텍,054540,18,15930,1,3670,29.93,12043525,1439228,13000000,12043525,29.93,836.80,92.64,92.64,177252478080,85.59,85.59,177252478080 +한화엔진,082740,19,45700,2,2850,6.65,3940472,3704016,83447142,3940472,6.65,106.38,4.72,4.72,176709718075,4.63,4.63,176709718075 +일승,333430,20,9060,2,1030,12.83,19644705,26298882,30726747,19644705,12.83,74.70,63.93,63.93,170786425190,61.35,61.35,170786425190 +알테오젠,196170,21,486000,2,9500,1.99,346815,376762,53464968,346815,1.99,92.05,0.65,0.65,168778256250,0.65,0.65,168778256250 +지투지바이오,456160,22,169700,2,35100,26.08,1023785,157075,5365694,1023785,26.08,651.78,19.08,19.08,160910310950,17.67,17.67,160910310950 +파마리서치,214450,23,641000,5,-31000,-4.61,247178,91028,10389648,247178,-4.61,271.54,2.38,2.38,158095734500,2.37,2.37,158095734500 +현대힘스,460930,24,30850,2,1700,5.83,5048509,8505618,35479871,5048509,5.83,59.35,14.23,14.23,156315733125,14.28,14.28,156315733125 +신한지주,055550,25,67500,2,2200,3.37,2320960,1327669,485494934,2320960,3.37,174.81,0.48,0.48,156222114550,0.48,0.48,156222114550 +TIGER 미국S&P500,360750,26,22490,2,55,0.25,6927309,6341285,410600000,6927309,0.25,109.24,1.69,1.69,155881934972,1.69,1.69,155881934972 +휴림로봇,090710,27,2995,2,315,11.75,52075431,2836297,119457197,52075431,11.75,1836.04,43.59,43.59,155079132538,43.35,43.35,155079132538 +SK스퀘어,402340,28,174300,2,12300,7.59,892579,668427,132540858,892579,7.59,133.53,0.67,0.67,153842741000,0.67,0.67,153842741000 +KODEX 코스닥150레버리지,233740,29,9460,2,145,1.56,15863734,14311241,186700000,15863734,1.56,110.85,8.50,8.50,149910563787,8.49,8.49,149910563787 +일동제약,249420,30,23800,2,2150,9.93,6126826,1350341,31013252,6126826,9.93,453.72,19.76,19.76,149741833775,20.29,20.29,149741833775 diff --git a/top30/20250910/top30-tv-20250910-155001.csv b/top30/20250910/top30-tv-20250910-155001.csv new file mode 100644 index 000000000000..2669fb4dec63 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,5258350,4158342,728002365,5258350,5.56,126.45,0.72,0.72,1581282489500,0.71,0.71,1581282489500 +삼성전자,005930,2,72600,2,1100,1.54,21565996,14870245,5919637922,21565996,1.54,145.03,0.36,0.36,1563420353000,0.36,0.36,1563420353000 +HJ중공업,097230,3,33100,2,5850,21.47,35449262,15633146,83274281,35449262,21.47,226.76,42.57,42.57,1126879593125,40.88,40.88,1126879593125 +KODEX 레버리지,122630,4,27045,2,1105,4.26,21954179,17137772,90800000,21954179,4.26,128.10,24.18,24.18,588392297000,23.96,23.96,588392297000 +KODEX 200,069500,5,45170,2,930,2.10,11001896,11791442,164800000,11001896,2.10,93.30,6.68,6.68,494924705610,6.65,6.65,494924705610 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,359821728,315195200,1277500000,359821728,-4.18,114.16,28.17,28.17,433916964872,28.50,28.50,433916964872 +클로봇,466100,7,26550,2,750,2.91,15447122,23495208,24764639,15447122,2.91,65.75,62.38,62.38,401885480675,61.12,61.12,401885480675 +두산에너빌리티,034020,8,62600,2,400,0.64,4417044,4166491,640561146,4417044,0.64,106.01,0.69,0.69,276056162300,0.69,0.69,276056162300 +세진중공업,075580,9,26050,2,3000,13.02,10590952,5394755,56849456,10590952,13.02,196.32,18.63,18.63,269950352375,18.23,18.23,269950352375 +한화오션,042660,10,110700,2,700,0.64,2229298,1777225,306413394,2229298,0.64,125.44,0.73,0.73,244983031550,0.72,0.72,244983031550 +NAVER,035420,11,233500,2,2500,1.08,915731,929473,156852638,915731,1.08,98.52,0.58,0.58,213262643000,0.58,0.58,213262643000 +한화에어로스페이스,012450,12,967000,2,22000,2.33,216593,164915,51563401,216593,2.33,131.34,0.42,0.42,210176524500,0.42,0.42,210176524500 +다날,064260,13,9110,2,610,7.18,23248084,6912765,68949040,23248084,7.18,336.31,33.72,33.72,210121139715,33.45,33.45,210121139715 +HD현대일렉트릭,267260,14,560000,2,44000,8.53,362471,117845,36047135,362471,8.53,307.58,1.01,1.01,199714778500,0.99,0.99,199714778500 +이수페타시스,007660,15,74000,2,1700,2.35,2530166,5705955,73409219,2530166,2.35,44.34,3.45,3.45,187386094750,3.45,3.45,187386094750 +KB금융,105560,16,117600,2,7700,7.01,1549053,969437,381462103,1549053,7.01,159.79,0.41,0.41,179558810750,0.40,0.40,179558810750 +프로티나,468530,17,26350,2,850,3.33,6284154,1550078,10871991,6284154,3.33,405.41,57.80,57.80,178643563825,62.36,62.36,178643563825 +삼영엠텍,054540,18,15930,1,3670,29.93,12043729,1439228,13000000,12043729,29.93,836.82,92.64,92.64,177255727800,85.59,85.59,177255727800 +한화엔진,082740,19,45700,2,2850,6.65,3941203,3704016,83447142,3941203,6.65,106.40,4.72,4.72,176743124775,4.63,4.63,176743124775 +일승,333430,20,9060,2,1030,12.83,19648672,26298882,30726747,19648672,12.83,74.71,63.95,63.95,170822366210,61.36,61.36,170822366210 +알테오젠,196170,21,486000,2,9500,1.99,346816,376762,53464968,346816,1.99,92.05,0.65,0.65,168778742250,0.65,0.65,168778742250 +지투지바이오,456160,22,169700,2,35100,26.08,1023959,157075,5365694,1023959,26.08,651.89,19.08,19.08,160939838750,17.67,17.67,160939838750 +파마리서치,214450,23,641000,5,-31000,-4.61,247179,91028,10389648,247179,-4.61,271.54,2.38,2.38,158096375500,2.37,2.37,158096375500 +현대힘스,460930,24,30850,2,1700,5.83,5053003,8505618,35479871,5053003,5.83,59.41,14.24,14.24,156454373025,14.29,14.29,156454373025 +신한지주,055550,25,67500,2,2200,3.37,2320961,1327669,485494934,2320961,3.37,174.81,0.48,0.48,156222182050,0.48,0.48,156222182050 +TIGER 미국S&P500,360750,26,22490,2,55,0.25,6927395,6341285,410600000,6927395,0.25,109.24,1.69,1.69,155883869112,1.69,1.69,155883869112 +휴림로봇,090710,27,2995,2,315,11.75,52089762,2836297,119457197,52089762,11.75,1836.54,43.61,43.61,155122053883,43.36,43.36,155122053883 +SK스퀘어,402340,28,174300,2,12300,7.59,892691,668427,132540858,892691,7.59,133.55,0.67,0.67,153862262600,0.67,0.67,153862262600 +KODEX 코스닥150레버리지,233740,29,9460,2,145,1.56,15881090,14311241,186700000,15881090,1.56,110.97,8.51,8.51,150074751547,8.50,8.50,150074751547 +일동제약,249420,30,23800,2,2150,9.93,6130678,1350341,31013252,6130678,9.93,454.01,19.77,19.77,149833511375,20.30,20.30,149833511375 diff --git a/top30/20250910/top30-tv-20250910-160001.csv b/top30/20250910/top30-tv-20250910-160001.csv new file mode 100644 index 000000000000..9dd25a614a59 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,5258445,4158342,728002365,5258445,5.56,126.46,0.72,0.72,1581311369500,0.71,0.71,1581311369500 +삼성전자,005930,2,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +HJ중공업,097230,3,33100,2,5850,21.47,35458656,15633146,83274281,35458656,21.47,226.82,42.58,42.58,1127190534525,40.89,40.89,1127190534525 +KODEX 레버리지,122630,4,27045,2,1105,4.26,21955985,17137772,90800000,21955985,4.26,128.11,24.18,24.18,588441140270,23.96,23.96,588441140270 +KODEX 200,069500,5,45170,2,930,2.10,11002615,11791442,164800000,11002615,2.10,93.31,6.68,6.68,494957182840,6.65,6.65,494957182840 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,359840859,315195200,1277500000,359840859,-4.18,114.16,28.17,28.17,433939769024,28.50,28.50,433939769024 +클로봇,466100,7,26550,2,750,2.91,15450378,23495208,24764639,15450378,2.91,65.76,62.39,62.39,401971927475,61.14,61.14,401971927475 +두산에너빌리티,034020,8,62600,2,400,0.64,4417144,4166491,640561146,4417144,0.64,106.02,0.69,0.69,276062422300,0.69,0.69,276062422300 +세진중공업,075580,9,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +한화오션,042660,10,110700,2,700,0.64,2229298,1777225,306413394,2229298,0.64,125.44,0.73,0.73,244983031550,0.72,0.72,244983031550 +NAVER,035420,11,233500,2,2500,1.08,915806,929473,156852638,915806,1.08,98.53,0.58,0.58,213280155500,0.58,0.58,213280155500 +한화에어로스페이스,012450,12,967000,2,22000,2.33,216597,164915,51563401,216597,2.33,131.34,0.42,0.42,210180392500,0.42,0.42,210180392500 +다날,064260,13,9110,2,610,7.18,23254155,6912765,68949040,23254155,7.18,336.39,33.73,33.73,210176446525,33.46,33.46,210176446525 +HD현대일렉트릭,267260,14,560000,2,44000,8.53,362471,117845,36047135,362471,8.53,307.58,1.01,1.01,199714778500,0.99,0.99,199714778500 +이수페타시스,007660,15,74000,2,1700,2.35,2530615,5705955,73409219,2530615,2.35,44.35,3.45,3.45,187419320750,3.45,3.45,187419320750 +KB금융,105560,16,117600,2,7700,7.01,1549054,969437,381462103,1549054,7.01,159.79,0.41,0.41,179558928350,0.40,0.40,179558928350 +프로티나,468530,17,26350,2,850,3.33,6296294,1550078,10871991,6296294,3.33,406.19,57.91,57.91,178963452825,62.47,62.47,178963452825 +삼영엠텍,054540,18,15930,1,3670,29.93,12044496,1439228,13000000,12044496,29.93,836.87,92.65,92.65,177267946110,85.60,85.60,177267946110 +한화엔진,082740,19,45700,2,2850,6.65,3941397,3704016,83447142,3941397,6.65,106.41,4.72,4.72,176751990575,4.63,4.63,176751990575 +일승,333430,20,9060,2,1030,12.83,19649717,26298882,30726747,19649717,12.83,74.72,63.95,63.95,170831833910,61.37,61.37,170831833910 +알테오젠,196170,21,486000,2,9500,1.99,346817,376762,53464968,346817,1.99,92.05,0.65,0.65,168779228250,0.65,0.65,168779228250 +지투지바이오,456160,22,169700,2,35100,26.08,1023966,157075,5365694,1023966,26.08,651.90,19.08,19.08,160941026650,17.67,17.67,160941026650 +파마리서치,214450,23,641000,5,-31000,-4.61,247182,91028,10389648,247182,-4.61,271.55,2.38,2.38,158098298500,2.37,2.37,158098298500 +현대힘스,460930,24,30850,2,1700,5.83,5053525,8505618,35479871,5053525,5.83,59.41,14.24,14.24,156470476725,14.30,14.30,156470476725 +신한지주,055550,25,67500,2,2200,3.37,2320970,1327669,485494934,2320970,3.37,174.82,0.48,0.48,156222789550,0.48,0.48,156222789550 +TIGER 미국S&P500,360750,26,22490,2,55,0.25,6927582,6341285,410600000,6927582,0.25,109.25,1.69,1.69,155888074742,1.69,1.69,155888074742 +휴림로봇,090710,27,2995,2,315,11.75,52113618,2836297,119457197,52113618,11.75,1837.38,43.63,43.63,155193502603,43.38,43.38,155193502603 +SK스퀘어,402340,28,174300,2,12300,7.59,892746,668427,132540858,892746,7.59,133.56,0.67,0.67,153871849100,0.67,0.67,153871849100 +KODEX 코스닥150레버리지,233740,29,9460,2,145,1.56,15882721,14311241,186700000,15882721,1.56,110.98,8.51,8.51,150090180807,8.50,8.50,150090180807 +일동제약,249420,30,23800,2,2150,9.93,6131808,1350341,31013252,6131808,9.93,454.09,19.77,19.77,149860405375,20.30,20.30,149860405375 diff --git a/top30/20250910/top30-tv-20250910-161001.csv b/top30/20250910/top30-tv-20250910-161001.csv new file mode 100644 index 000000000000..9dd25a614a59 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,5258445,4158342,728002365,5258445,5.56,126.46,0.72,0.72,1581311369500,0.71,0.71,1581311369500 +삼성전자,005930,2,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +HJ중공업,097230,3,33100,2,5850,21.47,35458656,15633146,83274281,35458656,21.47,226.82,42.58,42.58,1127190534525,40.89,40.89,1127190534525 +KODEX 레버리지,122630,4,27045,2,1105,4.26,21955985,17137772,90800000,21955985,4.26,128.11,24.18,24.18,588441140270,23.96,23.96,588441140270 +KODEX 200,069500,5,45170,2,930,2.10,11002615,11791442,164800000,11002615,2.10,93.31,6.68,6.68,494957182840,6.65,6.65,494957182840 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,359840859,315195200,1277500000,359840859,-4.18,114.16,28.17,28.17,433939769024,28.50,28.50,433939769024 +클로봇,466100,7,26550,2,750,2.91,15450378,23495208,24764639,15450378,2.91,65.76,62.39,62.39,401971927475,61.14,61.14,401971927475 +두산에너빌리티,034020,8,62600,2,400,0.64,4417144,4166491,640561146,4417144,0.64,106.02,0.69,0.69,276062422300,0.69,0.69,276062422300 +세진중공업,075580,9,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +한화오션,042660,10,110700,2,700,0.64,2229298,1777225,306413394,2229298,0.64,125.44,0.73,0.73,244983031550,0.72,0.72,244983031550 +NAVER,035420,11,233500,2,2500,1.08,915806,929473,156852638,915806,1.08,98.53,0.58,0.58,213280155500,0.58,0.58,213280155500 +한화에어로스페이스,012450,12,967000,2,22000,2.33,216597,164915,51563401,216597,2.33,131.34,0.42,0.42,210180392500,0.42,0.42,210180392500 +다날,064260,13,9110,2,610,7.18,23254155,6912765,68949040,23254155,7.18,336.39,33.73,33.73,210176446525,33.46,33.46,210176446525 +HD현대일렉트릭,267260,14,560000,2,44000,8.53,362471,117845,36047135,362471,8.53,307.58,1.01,1.01,199714778500,0.99,0.99,199714778500 +이수페타시스,007660,15,74000,2,1700,2.35,2530615,5705955,73409219,2530615,2.35,44.35,3.45,3.45,187419320750,3.45,3.45,187419320750 +KB금융,105560,16,117600,2,7700,7.01,1549054,969437,381462103,1549054,7.01,159.79,0.41,0.41,179558928350,0.40,0.40,179558928350 +프로티나,468530,17,26350,2,850,3.33,6296294,1550078,10871991,6296294,3.33,406.19,57.91,57.91,178963452825,62.47,62.47,178963452825 +삼영엠텍,054540,18,15930,1,3670,29.93,12044496,1439228,13000000,12044496,29.93,836.87,92.65,92.65,177267946110,85.60,85.60,177267946110 +한화엔진,082740,19,45700,2,2850,6.65,3941397,3704016,83447142,3941397,6.65,106.41,4.72,4.72,176751990575,4.63,4.63,176751990575 +일승,333430,20,9060,2,1030,12.83,19649717,26298882,30726747,19649717,12.83,74.72,63.95,63.95,170831833910,61.37,61.37,170831833910 +알테오젠,196170,21,486000,2,9500,1.99,346817,376762,53464968,346817,1.99,92.05,0.65,0.65,168779228250,0.65,0.65,168779228250 +지투지바이오,456160,22,169700,2,35100,26.08,1023966,157075,5365694,1023966,26.08,651.90,19.08,19.08,160941026650,17.67,17.67,160941026650 +파마리서치,214450,23,641000,5,-31000,-4.61,247182,91028,10389648,247182,-4.61,271.55,2.38,2.38,158098298500,2.37,2.37,158098298500 +현대힘스,460930,24,30850,2,1700,5.83,5053525,8505618,35479871,5053525,5.83,59.41,14.24,14.24,156470476725,14.30,14.30,156470476725 +신한지주,055550,25,67500,2,2200,3.37,2320970,1327669,485494934,2320970,3.37,174.82,0.48,0.48,156222789550,0.48,0.48,156222789550 +TIGER 미국S&P500,360750,26,22490,2,55,0.25,6927582,6341285,410600000,6927582,0.25,109.25,1.69,1.69,155888074742,1.69,1.69,155888074742 +휴림로봇,090710,27,2995,2,315,11.75,52113618,2836297,119457197,52113618,11.75,1837.38,43.63,43.63,155193502603,43.38,43.38,155193502603 +SK스퀘어,402340,28,174300,2,12300,7.59,892746,668427,132540858,892746,7.59,133.56,0.67,0.67,153871849100,0.67,0.67,153871849100 +KODEX 코스닥150레버리지,233740,29,9460,2,145,1.56,15882721,14311241,186700000,15882721,1.56,110.98,8.51,8.51,150090180807,8.50,8.50,150090180807 +일동제약,249420,30,23800,2,2150,9.93,6131808,1350341,31013252,6131808,9.93,454.09,19.77,19.77,149860405375,20.30,20.30,149860405375 diff --git a/top30/20250910/top30-tv-20250910-162001.csv b/top30/20250910/top30-tv-20250910-162001.csv new file mode 100644 index 000000000000..ed465432e159 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,5258445,4158342,728002365,5258445,5.56,126.46,0.72,0.72,1581311369500,0.71,0.71,1581311369500 +삼성전자,005930,2,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +HJ중공업,097230,3,33100,2,5850,21.47,35471449,15633146,83274281,35471449,21.47,226.90,42.60,42.60,1127612063875,40.91,40.91,1127612063875 +KODEX 레버리지,122630,4,27045,2,1105,4.26,21958461,17137772,90800000,21958461,4.26,128.13,24.18,24.18,588508029410,23.97,23.97,588508029410 +KODEX 200,069500,5,45170,2,930,2.10,11003229,11791442,164800000,11003229,2.10,93.32,6.68,6.68,494984917220,6.65,6.65,494984917220 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,360279567,315195200,1277500000,360279567,-4.18,114.30,28.20,28.20,434463586376,28.53,28.53,434463586376 +클로봇,466100,7,26550,2,750,2.91,15453713,23495208,24764639,15453713,2.91,65.77,62.40,62.40,402060138225,61.15,61.15,402060138225 +두산에너빌리티,034020,8,62600,2,400,0.64,4417144,4166491,640561146,4417144,0.64,106.02,0.69,0.69,276062422300,0.69,0.69,276062422300 +세진중공업,075580,9,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +한화오션,042660,10,110700,2,700,0.64,2229298,1777225,306413394,2229298,0.64,125.44,0.73,0.73,244983031550,0.72,0.72,244983031550 +NAVER,035420,11,233500,2,2500,1.08,915806,929473,156852638,915806,1.08,98.53,0.58,0.58,213280155500,0.58,0.58,213280155500 +다날,064260,12,9110,2,610,7.18,23260619,6912765,68949040,23260619,7.18,336.49,33.74,33.74,210235398205,33.47,33.47,210235398205 +한화에어로스페이스,012450,13,967000,2,22000,2.33,216597,164915,51563401,216597,2.33,131.34,0.42,0.42,210180392500,0.42,0.42,210180392500 +HD현대일렉트릭,267260,14,560000,2,44000,8.53,362471,117845,36047135,362471,8.53,307.58,1.01,1.01,199714778500,0.99,0.99,199714778500 +이수페타시스,007660,15,74000,2,1700,2.35,2531184,5705955,73409219,2531184,2.35,44.36,3.45,3.45,187461426750,3.45,3.45,187461426750 +KB금융,105560,16,117600,2,7700,7.01,1549054,969437,381462103,1549054,7.01,159.79,0.41,0.41,179558928350,0.40,0.40,179558928350 +프로티나,468530,17,26350,2,850,3.33,6317146,1550078,10871991,6317146,3.33,407.54,58.10,58.10,179505604825,62.66,62.66,179505604825 +삼영엠텍,054540,18,15930,1,3670,29.93,12044979,1439228,13000000,12044979,29.93,836.91,92.65,92.65,177275640300,85.60,85.60,177275640300 +한화엔진,082740,19,45700,2,2850,6.65,3943225,3704016,83447142,3943225,6.65,106.46,4.73,4.73,176835530175,4.64,4.64,176835530175 +일승,333430,20,9060,2,1030,12.83,19657627,26298882,30726747,19657627,12.83,74.75,63.98,63.98,170903894010,61.39,61.39,170903894010 +알테오젠,196170,21,486000,2,9500,1.99,346817,376762,53464968,346817,1.99,92.05,0.65,0.65,168779228250,0.65,0.65,168779228250 +지투지바이오,456160,22,169700,2,35100,26.08,1023966,157075,5365694,1023966,26.08,651.90,19.08,19.08,160941026650,17.67,17.67,160941026650 +파마리서치,214450,23,641000,5,-31000,-4.61,247182,91028,10389648,247182,-4.61,271.55,2.38,2.38,158098298500,2.37,2.37,158098298500 +현대힘스,460930,24,30850,2,1700,5.83,5054134,8505618,35479871,5054134,5.83,59.42,14.25,14.25,156489264375,14.30,14.30,156489264375 +신한지주,055550,25,67500,2,2200,3.37,2320970,1327669,485494934,2320970,3.37,174.82,0.48,0.48,156222789550,0.48,0.48,156222789550 +TIGER 미국S&P500,360750,26,22490,2,55,0.25,6927931,6341285,410600000,6927931,0.25,109.25,1.69,1.69,155895923752,1.69,1.69,155895923752 +휴림로봇,090710,27,2995,2,315,11.75,52143200,2836297,119457197,52143200,11.75,1838.43,43.65,43.65,155282544423,43.40,43.40,155282544423 +SK스퀘어,402340,28,174300,2,12300,7.59,892746,668427,132540858,892746,7.59,133.56,0.67,0.67,153871849100,0.67,0.67,153871849100 +KODEX 코스닥150레버리지,233740,29,9460,2,145,1.56,15888867,14311241,186700000,15888867,1.56,111.02,8.51,8.51,150148229777,8.50,8.50,150148229777 +일동제약,249420,30,23800,2,2150,9.93,6137185,1350341,31013252,6137185,9.93,454.49,19.79,19.79,149987302575,20.32,20.32,149987302575 diff --git a/top30/20250910/top30-tv-20250910-163001.csv b/top30/20250910/top30-tv-20250910-163001.csv new file mode 100644 index 000000000000..43e280dfa2e0 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,5258445,4158342,728002365,5258445,5.56,126.46,0.72,0.72,1581311369500,0.71,0.71,1581311369500 +삼성전자,005930,2,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +HJ중공업,097230,3,33100,2,5850,21.47,35479076,15633146,83274281,35479076,21.47,226.95,42.61,42.61,1127864517575,40.92,40.92,1127864517575 +KODEX 레버리지,122630,4,27045,2,1105,4.26,21962172,17137772,90800000,21962172,4.26,128.15,24.19,24.19,588608319185,23.97,23.97,588608319185 +KODEX 200,069500,5,45170,2,930,2.10,11003342,11791442,164800000,11003342,2.10,93.32,6.68,6.68,494990020865,6.65,6.65,494990020865 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,360491896,315195200,1277500000,360491896,-4.18,114.37,28.22,28.22,434716894873,28.55,28.55,434716894873 +클로봇,466100,7,26550,2,750,2.91,15460813,23495208,24764639,15460813,2.91,65.80,62.43,62.43,402247933225,61.18,61.18,402247933225 +두산에너빌리티,034020,8,62600,2,400,0.64,4417144,4166491,640561146,4417144,0.64,106.02,0.69,0.69,276062422300,0.69,0.69,276062422300 +세진중공업,075580,9,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +한화오션,042660,10,110700,2,700,0.64,2229298,1777225,306413394,2229298,0.64,125.44,0.73,0.73,244983031550,0.72,0.72,244983031550 +NAVER,035420,11,233500,2,2500,1.08,915806,929473,156852638,915806,1.08,98.53,0.58,0.58,213280155500,0.58,0.58,213280155500 +다날,064260,12,9110,2,610,7.18,23311446,6912765,68949040,23311446,7.18,337.22,33.81,33.81,210700973525,33.54,33.54,210700973525 +한화에어로스페이스,012450,13,967000,2,22000,2.33,216597,164915,51563401,216597,2.33,131.34,0.42,0.42,210180392500,0.42,0.42,210180392500 +HD현대일렉트릭,267260,14,560000,2,44000,8.53,362471,117845,36047135,362471,8.53,307.58,1.01,1.01,199714778500,0.99,0.99,199714778500 +이수페타시스,007660,15,74000,2,1700,2.35,2531502,5705955,73409219,2531502,2.35,44.37,3.45,3.45,187484958750,3.45,3.45,187484958750 +프로티나,468530,16,26350,2,850,3.33,6332106,1550078,10871991,6332106,3.33,408.50,58.24,58.24,179890076825,62.79,62.79,179890076825 +KB금융,105560,17,117600,2,7700,7.01,1549054,969437,381462103,1549054,7.01,159.79,0.41,0.41,179558928350,0.40,0.40,179558928350 +삼영엠텍,054540,18,15930,1,3670,29.93,12045741,1439228,13000000,12045741,29.93,836.96,92.66,92.66,177287778960,85.61,85.61,177287778960 +한화엔진,082740,19,45700,2,2850,6.65,3944514,3704016,83447142,3944514,6.65,106.49,4.73,4.73,176894373025,4.64,4.64,176894373025 +일승,333430,20,9060,2,1030,12.83,19668193,26298882,30726747,19668193,12.83,74.79,64.01,64.01,171000255930,61.43,61.43,171000255930 +알테오젠,196170,21,486000,2,9500,1.99,346817,376762,53464968,346817,1.99,92.05,0.65,0.65,168779228250,0.65,0.65,168779228250 +지투지바이오,456160,22,169700,2,35100,26.08,1023966,157075,5365694,1023966,26.08,651.90,19.08,19.08,160941026650,17.67,17.67,160941026650 +파마리서치,214450,23,641000,5,-31000,-4.61,247182,91028,10389648,247182,-4.61,271.55,2.38,2.38,158098298500,2.37,2.37,158098298500 +현대힘스,460930,24,30850,2,1700,5.83,5055265,8505618,35479871,5055265,5.83,59.43,14.25,14.25,156524212275,14.30,14.30,156524212275 +신한지주,055550,25,67500,2,2200,3.37,2320970,1327669,485494934,2320970,3.37,174.82,0.48,0.48,156222789550,0.48,0.48,156222789550 +TIGER 미국S&P500,360750,26,22490,2,55,0.25,6928298,6341285,410600000,6928298,0.25,109.26,1.69,1.69,155904179417,1.69,1.69,155904179417 +휴림로봇,090710,27,2995,2,315,11.75,52163931,2836297,119457197,52163931,11.75,1839.16,43.67,43.67,155344841078,43.42,43.42,155344841078 +SK스퀘어,402340,28,174300,2,12300,7.59,892746,668427,132540858,892746,7.59,133.56,0.67,0.67,153871849100,0.67,0.67,153871849100 +KODEX 코스닥150레버리지,233740,29,9460,2,145,1.56,15893862,14311241,186700000,15893862,1.56,111.06,8.51,8.51,150195432527,8.50,8.50,150195432527 +일동제약,249420,30,23800,2,2150,9.93,6139489,1350341,31013252,6139489,9.93,454.66,19.80,19.80,150041907375,20.33,20.33,150041907375 diff --git a/top30/20250910/top30-tv-20250910-164001.csv b/top30/20250910/top30-tv-20250910-164001.csv new file mode 100644 index 000000000000..5dd025f2d416 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,5258445,4158342,728002365,5258445,5.56,126.46,0.72,0.72,1581311369500,0.71,0.71,1581311369500 +삼성전자,005930,2,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +HJ중공업,097230,3,33100,2,5850,21.47,35488658,15633146,83274281,35488658,21.47,227.01,42.62,42.62,1128181202675,40.93,40.93,1128181202675 +KODEX 레버리지,122630,4,27045,2,1105,4.26,21965599,17137772,90800000,21965599,4.26,128.17,24.19,24.19,588700950995,23.97,23.97,588700950995 +KODEX 200,069500,5,45170,2,930,2.10,11003877,11791442,164800000,11003877,2.10,93.32,6.68,6.68,495014176115,6.65,6.65,495014176115 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,360629636,315195200,1277500000,360629636,-4.18,114.41,28.23,28.23,434881218693,28.56,28.56,434881218693 +클로봇,466100,7,26550,2,750,2.91,15465810,23495208,24764639,15465810,2.91,65.83,62.45,62.45,402380103875,61.20,61.20,402380103875 +두산에너빌리티,034020,8,62600,2,400,0.64,4417144,4166491,640561146,4417144,0.64,106.02,0.69,0.69,276062422300,0.69,0.69,276062422300 +세진중공업,075580,9,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +한화오션,042660,10,110700,2,700,0.64,2229298,1777225,306413394,2229298,0.64,125.44,0.73,0.73,244983031550,0.72,0.72,244983031550 +NAVER,035420,11,233500,2,2500,1.08,915806,929473,156852638,915806,1.08,98.53,0.58,0.58,213280155500,0.58,0.58,213280155500 +다날,064260,12,9110,2,610,7.18,23311446,6912765,68949040,23311446,7.18,337.22,33.81,33.81,210700973525,33.54,33.54,210700973525 +한화에어로스페이스,012450,13,967000,2,22000,2.33,216597,164915,51563401,216597,2.33,131.34,0.42,0.42,210180392500,0.42,0.42,210180392500 +HD현대일렉트릭,267260,14,560000,2,44000,8.53,362471,117845,36047135,362471,8.53,307.58,1.01,1.01,199714778500,0.99,0.99,199714778500 +이수페타시스,007660,15,74000,2,1700,2.35,2531883,5705955,73409219,2531883,2.35,44.37,3.45,3.45,187513152750,3.45,3.45,187513152750 +프로티나,468530,16,26350,2,850,3.33,6355798,1550078,10871991,6355798,3.33,410.03,58.46,58.46,180498961225,63.01,63.01,180498961225 +KB금융,105560,17,117600,2,7700,7.01,1549054,969437,381462103,1549054,7.01,159.79,0.41,0.41,179558928350,0.40,0.40,179558928350 +삼영엠텍,054540,18,15930,1,3670,29.93,12045990,1439228,13000000,12045990,29.93,836.98,92.66,92.66,177291745530,85.61,85.61,177291745530 +한화엔진,082740,19,45700,2,2850,6.65,3945728,3704016,83447142,3945728,6.65,106.53,4.73,4.73,176949792125,4.64,4.64,176949792125 +일승,333430,20,9060,2,1030,12.83,19680553,26298882,30726747,19680553,12.83,74.83,64.05,64.05,171113226330,61.47,61.47,171113226330 +알테오젠,196170,21,486000,2,9500,1.99,346817,376762,53464968,346817,1.99,92.05,0.65,0.65,168779228250,0.65,0.65,168779228250 +지투지바이오,456160,22,169700,2,35100,26.08,1023966,157075,5365694,1023966,26.08,651.90,19.08,19.08,160941026650,17.67,17.67,160941026650 +파마리서치,214450,23,641000,5,-31000,-4.61,247182,91028,10389648,247182,-4.61,271.55,2.38,2.38,158098298500,2.37,2.37,158098298500 +현대힘스,460930,24,30850,2,1700,5.83,5056108,8505618,35479871,5056108,5.83,59.44,14.25,14.25,156550303125,14.30,14.30,156550303125 +신한지주,055550,25,67500,2,2200,3.37,2320970,1327669,485494934,2320970,3.37,174.82,0.48,0.48,156222789550,0.48,0.48,156222789550 +TIGER 미국S&P500,360750,26,22490,2,55,0.25,6928473,6341285,410600000,6928473,0.25,109.26,1.69,1.69,155908115167,1.69,1.69,155908115167 +휴림로봇,090710,27,2995,2,315,11.75,52198123,2836297,119457197,52198123,11.75,1840.36,43.70,43.70,155447758998,43.45,43.45,155447758998 +SK스퀘어,402340,28,174300,2,12300,7.59,892746,668427,132540858,892746,7.59,133.56,0.67,0.67,153871849100,0.67,0.67,153871849100 +KODEX 코스닥150레버리지,233740,29,9460,2,145,1.56,15907148,14311241,186700000,15907148,1.56,111.15,8.52,8.52,150321051657,8.51,8.51,150321051657 +일동제약,249420,30,23800,2,2150,9.93,6141146,1350341,31013252,6141146,9.93,454.78,19.80,19.80,150081343975,20.33,20.33,150081343975 diff --git a/top30/20250910/top30-tv-20250910-165001.csv b/top30/20250910/top30-tv-20250910-165001.csv new file mode 100644 index 000000000000..e3d8bf702ed7 --- /dev/null +++ b/top30/20250910/top30-tv-20250910-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,304000,2,16000,5.56,5258445,4158342,728002365,5258445,5.56,126.46,0.72,0.72,1581311369500,0.71,0.71,1581311369500 +삼성전자,005930,2,72600,2,1100,1.54,21566429,14870245,5919637922,21566429,1.54,145.03,0.36,0.36,1563451788800,0.36,0.36,1563451788800 +HJ중공업,097230,3,33100,2,5850,21.47,35496783,15633146,83274281,35496783,21.47,227.06,42.63,42.63,1128449733925,40.94,40.94,1128449733925 +KODEX 레버리지,122630,4,27045,2,1105,4.26,21972456,17137772,90800000,21972456,4.26,128.21,24.20,24.20,588886261420,23.98,23.98,588886261420 +KODEX 200,069500,5,45170,2,930,2.10,11005109,11791442,164800000,11005109,2.10,93.33,6.68,6.68,495069800915,6.65,6.65,495069800915 +KODEX 200선물인버스2X,252670,6,1192,5,-52,-4.18,360764436,315195200,1277500000,360764436,-4.18,114.46,28.24,28.24,435042035093,28.57,28.57,435042035093 +클로봇,466100,7,26550,2,750,2.91,15468577,23495208,24764639,15468577,2.91,65.84,62.46,62.46,402453429375,61.21,61.21,402453429375 +두산에너빌리티,034020,8,62600,2,400,0.64,4417144,4166491,640561146,4417144,0.64,106.02,0.69,0.69,276062422300,0.69,0.69,276062422300 +세진중공업,075580,9,26050,2,3000,13.02,10596307,5394755,56849456,10596307,13.02,196.42,18.64,18.64,270089850125,18.24,18.24,270089850125 +한화오션,042660,10,110700,2,700,0.64,2229298,1777225,306413394,2229298,0.64,125.44,0.73,0.73,244983031550,0.72,0.72,244983031550 +NAVER,035420,11,233500,2,2500,1.08,915806,929473,156852638,915806,1.08,98.53,0.58,0.58,213280155500,0.58,0.58,213280155500 +다날,064260,12,9110,2,610,7.18,23329779,6912765,68949040,23329779,7.18,337.49,33.84,33.84,210868353815,33.57,33.57,210868353815 +한화에어로스페이스,012450,13,967000,2,22000,2.33,216597,164915,51563401,216597,2.33,131.34,0.42,0.42,210180392500,0.42,0.42,210180392500 +HD현대일렉트릭,267260,14,560000,2,44000,8.53,362471,117845,36047135,362471,8.53,307.58,1.01,1.01,199714778500,0.99,0.99,199714778500 +이수페타시스,007660,15,74000,2,1700,2.35,2532273,5705955,73409219,2532273,2.35,44.38,3.45,3.45,187542012750,3.45,3.45,187542012750 +프로티나,468530,16,26350,2,850,3.33,6368649,1550078,10871991,6368649,3.33,410.86,58.58,58.58,180830517025,63.12,63.12,180830517025 +KB금융,105560,17,117600,2,7700,7.01,1549054,969437,381462103,1549054,7.01,159.79,0.41,0.41,179558928350,0.40,0.40,179558928350 +삼영엠텍,054540,18,15930,1,3670,29.93,12047003,1439228,13000000,12047003,29.93,837.05,92.67,92.67,177307882620,85.62,85.62,177307882620 +한화엔진,082740,19,45700,2,2850,6.65,3947109,3704016,83447142,3947109,6.65,106.56,4.73,4.73,177012834775,4.64,4.64,177012834775 +일승,333430,20,9060,2,1030,12.83,19691620,26298882,30726747,19691620,12.83,74.88,64.09,64.09,171214157370,61.50,61.50,171214157370 +알테오젠,196170,21,486000,2,9500,1.99,346817,376762,53464968,346817,1.99,92.05,0.65,0.65,168779228250,0.65,0.65,168779228250 +지투지바이오,456160,22,169700,2,35100,26.08,1023966,157075,5365694,1023966,26.08,651.90,19.08,19.08,160941026650,17.67,17.67,160941026650 +파마리서치,214450,23,641000,5,-31000,-4.61,247182,91028,10389648,247182,-4.61,271.55,2.38,2.38,158098298500,2.37,2.37,158098298500 +현대힘스,460930,24,30850,2,1700,5.83,5058768,8505618,35479871,5058768,5.83,59.48,14.26,14.26,156632364125,14.31,14.31,156632364125 +신한지주,055550,25,67500,2,2200,3.37,2320970,1327669,485494934,2320970,3.37,174.82,0.48,0.48,156222789550,0.48,0.48,156222789550 +TIGER 미국S&P500,360750,26,22490,2,55,0.25,6928610,6341285,410600000,6928610,0.25,109.26,1.69,1.69,155911196297,1.69,1.69,155911196297 +휴림로봇,090710,27,2995,2,315,11.75,52214880,2836297,119457197,52214880,11.75,1840.95,43.71,43.71,155498197568,43.46,43.46,155498197568 +SK스퀘어,402340,28,174300,2,12300,7.59,892746,668427,132540858,892746,7.59,133.56,0.67,0.67,153871849100,0.67,0.67,153871849100 +KODEX 코스닥150레버리지,233740,29,9460,2,145,1.56,15912110,14311241,186700000,15912110,1.56,111.19,8.52,8.52,150367967367,8.51,8.51,150367967367 +일동제약,249420,30,23800,2,2150,9.93,6142722,1350341,31013252,6142722,9.93,454.90,19.81,19.81,150118852775,20.34,20.34,150118852775 diff --git a/top30/20250910/top30-vir-20250910-090000.csv b/top30/20250910/top30-vir-20250910-090000.csv new file mode 100644 index 000000000000..3c720b4f7e77 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피씨디렉트,051380,1,2230,2,10,0.45,2355,20233,15340072,2355,0.45,11.64,0.02,0.02,5228110,0.02,0.02,5228110 +RISE ESG사회책임투자,290130,2,16270,2,55,0.34,9499,90562,4900000,9499,0.34,10.49,0.19,0.19,154247535,0.19,0.19,154247535 +TIGER 코스닥150IT,261060,3,14150,3,0,0.00,762,9768,240000,762,0.00,7.80,0.32,0.32,10782300,0.32,0.32,10782300 +영풍제지,006740,4,1035,3,0,0.00,7000,97048,55907218,7000,0.00,7.21,0.01,0.01,7245000,0.01,0.01,7245000 +옴니시스템,057540,5,835,3,0,0.00,10000,145985,59449355,10000,0.00,6.85,0.02,0.02,8350000,0.02,0.02,8350000 +인지소프트,100030,6,18920,3,0,0.00,500,7460,3283714,500,0.00,6.70,0.02,0.02,9460000,0.02,0.02,9460000 +신시웨이,290560,7,7140,3,0,0.00,280,5691,3727122,280,0.00,4.92,0.01,0.01,1999200,0.01,0.01,1999200 +진도,088790,8,1902,3,0,0.00,1143,28390,12447744,1143,0.00,4.03,0.01,0.01,2173986,0.01,0.01,2173986 +세진티에스,067770,9,2400,3,0,0.00,1138,34039,8396593,1138,0.00,3.34,0.01,0.01,2731200,0.01,0.01,2731200 +금강공업우,014285,10,7400,3,0,0.00,46,3304,589875,46,0.00,1.39,0.01,0.01,340400,0.01,0.01,340400 +현대무벡스,319400,11,7520,3,0,0.00,27586,2483040,111376039,27586,0.00,1.11,0.02,0.02,207446720,0.02,0.02,207446720 +TS트릴리온,317240,12,211,3,0,0.00,10356,1030021,111000320,10356,0.00,1.01,0.01,0.01,2185116,0.01,0.01,2185116 +유엔젤,072130,13,5280,3,0,0.00,2500,284965,12895454,2500,0.00,0.88,0.02,0.02,13200000,0.02,0.02,13200000 +KODEX 미국S&P500커뮤니케이션,463690,14,18270,2,150,0.83,25,3384,600000,25,0.83,0.74,0.00,0.00,456750,0.00,0.00,456750 +HANARO Fn친환경에너지,381570,15,7445,3,0,0.00,31,4467,900000,31,0.00,0.69,0.00,0.00,230795,0.00,0.00,230795 +캐리소프트,317530,16,4850,2,150,3.19,98,18572,10039454,98,3.19,0.53,0.00,0.00,475300,0.00,0.00,475300 +베노티앤알,206400,17,2605,3,0,0.00,2000,404337,37510158,2000,0.00,0.49,0.01,0.01,5210000,0.01,0.01,5210000 +레이저옵텍,199550,18,7470,3,0,0.00,400,112131,12265791,400,0.00,0.36,0.00,0.00,2988000,0.00,0.00,2988000 +에스지헬스케어,398120,19,3145,3,0,0.00,100,28121,11309700,100,0.00,0.36,0.00,0.00,314500,0.00,0.00,314500 +아스타,246720,20,5910,3,0,0.00,100,28930,14541760,100,0.00,0.35,0.00,0.00,591000,0.00,0.00,591000 +ACE ESG액티브,385590,21,9950,2,15,0.15,5,1549,2300000,5,0.15,0.32,0.00,0.00,49750,0.00,0.00,49750 +파이오링크,170790,22,8700,3,0,0.00,100,31350,6718889,100,0.00,0.32,0.00,0.00,870000,0.00,0.00,870000 +한국정보통신,025770,23,8760,3,0,0.00,78,24884,37444271,78,0.00,0.31,0.00,0.00,683280,0.00,0.00,683280 +엑스큐어,070300,24,1261,3,0,0.00,1800,619131,23307078,1800,0.00,0.29,0.01,0.01,2269800,0.01,0.01,2269800 +토마토시스템,393210,25,6980,3,0,0.00,2195,826065,15614544,2195,0.00,0.27,0.01,0.01,15321100,0.01,0.01,15321100 +비엠티,086670,26,12170,3,0,0.00,583,225360,9125174,583,0.00,0.26,0.01,0.01,7095110,0.01,0.01,7095110 +KODEX 금융고배당TOP10,0089D0,27,9865,3,0,0.00,1048,417958,16600000,1048,0.00,0.25,0.01,0.01,10338520,0.01,0.01,10338520 +라이콤,388790,28,2320,3,0,0.00,102,40889,30599870,102,0.00,0.25,0.00,0.00,236640,0.00,0.00,236640 +엑시온그룹,069920,29,1969,3,0,0.00,500,226147,40803162,500,0.00,0.22,0.00,0.00,984500,0.00,0.00,984500 +엔알비,475230,30,14090,3,0,0.00,2265,1104061,10427139,2265,0.00,0.21,0.02,0.02,31913850,0.02,0.02,31913850 diff --git a/top30/20250910/top30-vir-20250910-091000.csv b/top30/20250910/top30-vir-20250910-091000.csv new file mode 100644 index 000000000000..ae06e07fd014 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +싸이버원,356890,2,4090,2,865,26.82,2505042,41237,11953825,2505042,26.82,6074.74,20.96,20.96,9582494150,19.60,19.60,9582494150 +키움 KPOP ETN,Q760006,3,12915,2,230,1.81,3099,120,1000000,3099,1.81,2582.50,0.31,0.31,40023550,0.31,0.31,40023550 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +윈팩,097800,5,558,2,90,19.23,3790799,303294,116450229,3790799,19.23,1249.88,3.26,3.26,2163076577,3.33,3.33,2163076577 +HANARO 탄소효율그린뉴딜,375760,6,10755,2,95,0.89,1948,190,900000,1948,0.89,1025.26,0.22,0.22,20902095,0.22,0.22,20902095 +KB제30호스팩,486630,7,2025,5,-5,-0.25,1256,125,5310000,1256,-0.25,1004.80,0.02,0.02,2549670,0.02,0.02,2549670 +코윈테크,282880,8,15200,2,2240,17.28,250768,25976,11469370,250768,17.28,965.38,2.19,2.19,3902062820,2.24,2.24,3902062820 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,9,31700,2,500,1.60,237,26,500000,237,1.60,911.54,0.05,0.05,7400485,0.05,0.05,7400485 +코칩,126730,10,13160,2,870,7.08,243710,31224,8503460,243710,7.08,780.52,2.87,2.87,3279395725,2.93,2.93,3279395725 +ACE ESG액티브,385590,11,10050,2,115,1.16,9941,1549,2300000,9941,1.16,641.77,0.43,0.43,99853770,0.43,0.43,99853770 +신한 인버스2X 천연가스 선물 ETN B,Q500096,12,26525,2,425,1.63,1511,249,5000000,1511,1.63,606.83,0.03,0.03,40078935,0.03,0.03,40078935 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,6105,2,30,0.49,764,130,1000000,764,0.49,587.69,0.08,0.08,4664200,0.08,0.08,4664200 +가비아,079940,14,29300,2,2650,9.94,126027,21491,13535684,126027,9.94,586.42,0.93,0.93,3571107550,0.90,0.90,3571107550 +KoAct 글로벌친환경전력인프라액티브,475070,15,19890,2,155,0.79,15052,2749,600000,15052,0.79,547.54,2.51,2.51,299253045,2.51,2.51,299253045 +KoAct 미국나스닥성장기업액티브,0015B0,16,12160,2,270,2.27,38482,7117,3250000,38482,2.27,540.71,1.18,1.18,466792660,1.18,1.18,466792660 +DB금융스팩12호,477760,17,2060,5,-10,-0.48,10233,2231,5840000,10233,-0.48,458.67,0.18,0.18,21079980,0.18,0.18,21079980 +한싹,430690,18,5590,2,400,7.71,452874,104571,10895327,452874,7.71,433.08,4.16,4.16,2517466295,4.13,4.13,2517466295 +모니터랩,434480,19,4480,2,230,5.41,379130,89434,12310300,379130,5.41,423.92,3.08,3.08,1691321563,3.07,3.07,1691321563 +탑머티리얼,360070,20,21950,2,1250,6.04,59536,15343,8143543,59536,6.04,388.03,0.73,0.73,1326431225,0.74,0.74,1326431225 +SOL 코스닥150,450910,21,13570,2,60,0.44,3010,847,1940000,3010,0.44,355.37,0.16,0.16,40825000,0.16,0.16,40825000 +TIGER TSMC파운드리밸류체인,453950,22,17150,5,-45,-0.26,36974,10613,1100000,36974,-0.26,348.38,3.36,3.36,635337395,3.37,3.37,635337395 +엑셈,205100,23,2205,2,110,5.25,1071451,318164,71462308,1071451,5.25,336.76,1.50,1.50,2349207927,1.49,1.49,2349207927 +삼성 KRX 금현물 ETN,Q530067,24,28665,2,145,0.51,17476,5702,2000000,17476,0.51,306.49,0.87,0.87,496825625,0.87,0.87,496825625 +1Q K200액티브,451060,25,14530,2,120,0.83,99153,34804,9450000,99153,0.83,284.89,1.05,1.05,1435937730,1.05,1.05,1435937730 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,26,7440,5,-70,-0.93,446,157,2000000,446,-0.93,284.08,0.02,0.02,3326525,0.02,0.02,3326525 +샌즈랩,411080,27,10030,2,1320,15.15,931634,331536,15267638,931634,15.15,281.01,6.10,6.10,9276004600,6.06,6.06,9276004600 +하이젠알앤엠,160190,28,41750,2,3950,10.45,828702,306362,30888000,828702,10.45,270.50,2.68,2.68,34684227175,2.69,2.69,34684227175 +더블유에스아이,299170,29,1750,2,94,5.68,2000915,778106,37581430,2000915,5.68,257.15,5.32,5.32,3540489951,5.38,5.38,3540489951 +ACE 미국친환경그린테마INDXX,391600,30,9975,2,5,0.05,1589,627,1350000,1589,0.05,253.43,0.12,0.12,15850270,0.12,0.12,15850270 diff --git a/top30/20250910/top30-vir-20250910-092000.csv b/top30/20250910/top30-vir-20250910-092000.csv new file mode 100644 index 000000000000..2cea20dd78d1 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +싸이버원,356890,2,3990,2,765,23.72,3844163,41237,11953825,3844163,23.72,9322.12,32.16,32.16,14877620216,31.19,31.19,14877620216 +HANARO Fn골프테마,407300,3,8260,2,45,0.55,299,8,550000,299,0.55,3737.50,0.05,0.05,2466770,0.05,0.05,2466770 +키움 KPOP ETN,Q760006,4,12915,2,230,1.81,3099,120,1000000,3099,1.81,2582.50,0.31,0.31,40023550,0.31,0.31,40023550 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +N2 전력인프라 Top5 ETN,Q550093,6,18630,2,845,4.75,171,9,2000000,171,4.75,1900.00,0.01,0.01,3178230,0.01,0.01,3178230 +윈팩,097800,7,558,2,90,19.23,5585643,303294,116450229,5585643,19.23,1841.66,4.80,4.80,3162246669,4.87,4.87,3162246669 +코윈테크,282880,8,15030,2,2070,15.97,342455,25976,11469370,342455,15.97,1318.35,2.99,2.99,5287753595,3.07,3.07,5287753595 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,9,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 +메리츠 인버스 3X 미국채30년 ETN,Q610079,10,45200,2,785,1.77,6546,524,200000,6546,1.77,1249.24,3.27,3.27,295407090,3.27,3.27,295407090 +가비아,079940,11,29150,2,2500,9.38,228089,21491,13535684,228089,9.38,1061.32,1.69,1.69,6553993100,1.66,1.66,6553993100 +HANARO 탄소효율그린뉴딜,375760,12,10780,2,120,1.13,1967,190,900000,1967,1.13,1035.26,0.22,0.22,21106765,0.22,0.22,21106765 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,13,31660,2,460,1.47,265,26,500000,265,1.47,1019.23,0.05,0.05,8289990,0.05,0.05,8289990 +KB제30호스팩,486630,14,2030,3,0,0.00,1257,125,5310000,1257,0.00,1005.60,0.02,0.02,2551700,0.02,0.02,2551700 +HANARO 32-10 국고채액티브,448490,15,58065,5,-85,-0.15,138,14,594000,138,-0.15,985.71,0.02,0.02,8012970,0.02,0.02,8012970 +코칩,126730,16,13250,2,960,7.81,288236,31224,8503460,288236,7.81,923.12,3.39,3.39,3869834795,3.43,3.43,3869834795 +위세아이텍,065370,17,7270,2,440,6.44,82576,10461,7383954,82576,6.44,789.37,1.12,1.12,598036985,1.11,1.11,598036985 +KODEX 200롱코스닥150숏선물,360140,18,10415,2,5,0.05,205,27,2900000,205,0.05,759.26,0.01,0.01,2135075,0.01,0.01,2135075 +WON 미국S&P500,444490,19,17185,2,80,0.47,69377,10238,2550000,69377,0.47,677.64,2.72,2.72,1189623745,2.71,2.71,1189623745 +ACE ESG액티브,385590,20,10080,2,145,1.46,9960,1549,2300000,9960,1.46,643.00,0.43,0.43,100045290,0.43,0.43,100045290 +KoAct 미국나스닥성장기업액티브,0015B0,21,12160,2,270,2.27,45191,7117,3250000,45191,2.27,634.97,1.39,1.39,548329025,1.39,1.39,548329025 +신한 인버스2X 천연가스 선물 ETN B,Q500096,22,26570,2,470,1.80,1556,249,5000000,1556,1.80,624.90,0.03,0.03,41274235,0.03,0.03,41274235 +한싹,430690,23,5470,2,280,5.39,638267,104571,10895327,638267,5.39,610.37,5.86,5.86,3536927040,5.93,5.93,3536927040 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,24,6105,2,30,0.49,764,130,1000000,764,0.49,587.69,0.08,0.08,4664200,0.08,0.08,4664200 +KoAct 글로벌친환경전력인프라액티브,475070,25,19860,2,125,0.63,15178,2749,600000,15178,0.63,552.13,2.53,2.53,301755405,2.53,2.53,301755405 +신한 인버스 2X Russell 2000 ETN,Q500057,26,4400,2,90,2.09,5500,1005,1000000,5500,2.09,547.26,0.55,0.55,24225000,0.55,0.55,24225000 +미래에셋 코스피200 선물 ETN,Q520037,27,11325,2,175,1.57,255,47,2000000,255,1.57,542.55,0.01,0.01,2885950,0.01,0.01,2885950 +HANARO 200TR,332930,28,58265,2,740,1.29,58589,10889,2000000,58589,1.29,538.06,2.93,2.93,3408466115,2.92,2.92,3408466115 +모니터랩,434480,29,4420,2,170,4.00,462267,89434,12310300,462267,4.00,516.88,3.76,3.76,2056442133,3.78,3.78,2056442133 +탑머티리얼,360070,30,21550,2,850,4.11,74415,15343,8143543,74415,4.11,485.01,0.91,0.91,1648601300,0.94,0.94,1648601300 diff --git a/top30/20250910/top30-vir-20250910-093001.csv b/top30/20250910/top30-vir-20250910-093001.csv new file mode 100644 index 000000000000..65a46cd937cf --- /dev/null +++ b/top30/20250910/top30-vir-20250910-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스닥 150 TR ETN,Q760008,1,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +RISE 채권혼합,183700,2,66780,2,265,0.40,392,2,240000,392,0.40,9999.99,0.16,0.16,26177110,0.16,0.16,26177110 +싸이버원,356890,3,3840,2,615,19.07,4513836,41237,11953825,4513836,19.07,9999.99,37.76,37.76,17486329200,38.09,38.09,17486329200 +HANARO Fn골프테마,407300,4,8275,2,60,0.73,301,8,550000,301,0.73,3762.50,0.05,0.05,2483320,0.05,0.05,2483320 +윈팩,097800,5,591,2,123,26.28,10639211,303294,116450229,10639211,26.28,3507.89,9.14,9.14,6148019486,8.93,8.93,6148019486 +N2 전력인프라 Top5 ETN,Q550093,6,18840,2,1055,5.93,240,9,2000000,240,5.93,2666.67,0.01,0.01,4478190,0.01,0.01,4478190 +키움 KPOP ETN,Q760006,7,12915,2,230,1.81,3099,120,1000000,3099,1.81,2582.50,0.31,0.31,40023550,0.31,0.31,40023550 +하나 레버리지 코스닥150 선물 ETN,Q700017,8,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +코윈테크,282880,9,15040,2,2080,16.05,413512,25976,11469370,413512,16.05,1591.90,3.61,3.61,6349305160,3.68,3.68,6349305160 +가비아,079940,10,29050,2,2400,9.01,295969,21491,13535684,295969,9.01,1377.18,2.19,2.19,8556070800,2.18,2.18,8556070800 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,11,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 +메리츠 인버스 3X 미국채30년 ETN,Q610079,12,45155,2,740,1.67,6617,524,200000,6617,1.67,1262.79,3.31,3.31,298612900,3.31,3.31,298612900 +케이엔에스,432470,13,12170,2,1520,14.27,87949,7102,8771556,87949,14.27,1238.37,1.00,1.00,999634420,0.94,0.94,999634420 +N2 방위산업 Top5 ETN,Q550091,14,28925,2,555,1.96,111,9,2000000,111,1.96,1233.33,0.01,0.01,3209960,0.01,0.01,3209960 +HANARO 탄소효율그린뉴딜,375760,15,10800,2,140,1.31,2274,190,900000,2274,1.31,1196.84,0.25,0.25,24422585,0.25,0.25,24422585 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,16,31700,2,500,1.60,301,26,500000,301,1.60,1157.69,0.06,0.06,9430550,0.06,0.06,9430550 +코칩,126730,17,13300,2,1010,8.22,316478,31224,8503460,316478,8.22,1013.57,3.72,3.72,4247553825,3.76,3.76,4247553825 +KB제30호스팩,486630,18,2030,3,0,0.00,1257,125,5310000,1257,0.00,1005.60,0.02,0.02,2551700,0.02,0.02,2551700 +HANARO 200TR,332930,19,58290,2,765,1.33,107880,10889,2000000,107880,1.33,990.72,5.39,5.39,6282575120,5.39,5.39,6282575120 +HANARO 32-10 국고채액티브,448490,20,58065,5,-85,-0.15,138,14,594000,138,-0.15,985.71,0.02,0.02,8012970,0.02,0.02,8012970 +위세아이텍,065370,21,7210,2,380,5.56,93652,10461,7383954,93652,5.56,895.25,1.27,1.27,678021915,1.27,1.27,678021915 +KODEX 200롱코스닥150숏선물,360140,22,10415,2,5,0.05,205,27,2900000,205,0.05,759.26,0.01,0.01,2135075,0.01,0.01,2135075 +KoAct 미국나스닥성장기업액티브,0015B0,23,12155,2,265,2.23,49532,7117,3250000,49532,2.23,695.97,1.52,1.52,601099535,1.52,1.52,601099535 +WON 미국S&P500,444490,24,17185,2,80,0.47,69377,10238,2550000,69377,0.47,677.64,2.72,2.72,1189623745,2.71,2.71,1189623745 +한싹,430690,25,5320,2,130,2.50,705290,104571,10895327,705290,2.50,674.46,6.47,6.47,3896731055,6.72,6.72,3896731055 +ACE ESG액티브,385590,26,10095,2,160,1.61,9963,1549,2300000,9963,1.61,643.19,0.43,0.43,100075575,0.43,0.43,100075575 +신한 인버스2X 천연가스 선물 ETN B,Q500096,27,26570,2,470,1.80,1556,249,5000000,1556,1.80,624.90,0.03,0.03,41274235,0.03,0.03,41274235 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,28,6105,2,30,0.49,764,130,1000000,764,0.49,587.69,0.08,0.08,4664200,0.08,0.08,4664200 +엑셈,205100,29,2235,2,140,6.68,1812673,318164,71462308,1812673,6.68,569.73,2.54,2.54,3994383053,2.50,2.50,3994383053 +모니터랩,434480,30,4315,2,65,1.53,494803,89434,12310300,494803,1.53,553.26,4.02,4.02,2197972893,4.14,4.14,2197972893 diff --git a/top30/20250910/top30-vir-20250910-094001.csv b/top30/20250910/top30-vir-20250910-094001.csv new file mode 100644 index 000000000000..7071f57bb7ee --- /dev/null +++ b/top30/20250910/top30-vir-20250910-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +RISE 채권혼합,183700,3,66860,2,345,0.52,393,2,240000,393,0.52,9999.99,0.16,0.16,26243970,0.16,0.16,26243970 +에이치엠씨제6호스팩,462020,4,2050,3,0,0.00,20000,114,4345000,20000,0.00,9999.99,0.46,0.46,41000000,0.46,0.46,41000000 +싸이버원,356890,5,3830,2,605,18.76,4954705,41237,11953825,4954705,18.76,9999.99,41.45,41.45,19172526444,41.88,41.88,19172526444 +케이엔에스,432470,6,12410,2,1760,16.53,601420,7102,8771556,601420,16.53,8468.32,6.86,6.86,7562012445,6.95,6.95,7562012445 +윈팩,097800,7,608,1,140,29.91,13527597,303294,116450229,13527597,29.91,4460.23,11.62,11.62,7895086085,11.15,11.15,7895086085 +HANARO Fn골프테마,407300,8,8275,2,60,0.73,301,8,550000,301,0.73,3762.50,0.05,0.05,2483320,0.05,0.05,2483320 +HANARO 탄소효율그린뉴딜,375760,9,10820,2,160,1.50,5398,190,900000,5398,1.50,2841.05,0.60,0.60,58219310,0.60,0.60,58219310 +N2 전력인프라 Top5 ETN,Q550093,10,18735,2,950,5.34,241,9,2000000,241,5.34,2677.78,0.01,0.01,4496925,0.01,0.01,4496925 +키움 KPOP ETN,Q760006,11,12915,2,230,1.81,3099,120,1000000,3099,1.81,2582.50,0.31,0.31,40023550,0.31,0.31,40023550 +하나 레버리지 코스닥150 선물 ETN,Q700017,12,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +코윈테크,282880,13,14910,2,1950,15.05,447495,25976,11469370,447495,15.05,1722.72,3.90,3.90,6856488600,4.01,4.01,6856488600 +가비아,079940,14,29100,2,2450,9.19,312753,21491,13535684,312753,9.19,1455.27,2.31,2.31,9044987025,2.30,2.30,9044987025 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,15,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 +N2 방위산업 Top5 ETN,Q550091,16,28930,2,560,1.97,116,9,2000000,116,1.97,1288.89,0.01,0.01,3354640,0.01,0.01,3354640 +메리츠 인버스 3X 미국채30년 ETN,Q610079,17,45135,2,720,1.62,6621,524,200000,6621,1.62,1263.55,3.31,3.31,298793450,3.31,3.31,298793450 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,18,31825,2,625,2.00,307,26,500000,307,2.00,1180.77,0.06,0.06,9621460,0.06,0.06,9621460 +코칩,126730,19,13320,2,1030,8.38,355982,31224,8503460,355982,8.38,1140.09,4.19,4.19,4777586470,4.22,4.22,4777586470 +삼성 인버스 코스닥 150 선물 ETN,Q530094,20,7440,5,-60,-0.80,479,47,1000000,479,-0.80,1019.15,0.05,0.05,3566185,0.05,0.05,3566185 +KB제30호스팩,486630,21,2030,3,0,0.00,1262,125,5310000,1262,0.00,1009.60,0.02,0.02,2561850,0.02,0.02,2561850 +HANARO 200TR,332930,22,58485,2,960,1.67,108060,10889,2000000,108060,1.67,992.38,5.40,5.40,6293088685,5.38,5.38,6293088685 +위세아이텍,065370,23,7140,2,310,4.54,103417,10461,7383954,103417,4.54,988.60,1.40,1.40,748178445,1.42,1.42,748178445 +HANARO 32-10 국고채액티브,448490,24,58065,5,-85,-0.15,138,14,594000,138,-0.15,985.71,0.02,0.02,8012970,0.02,0.02,8012970 +KoAct 미국나스닥성장기업액티브,0015B0,25,12170,2,280,2.35,65323,7117,3250000,65323,2.35,917.84,2.01,2.01,793194340,2.01,2.01,793194340 +KODEX 200롱코스닥150숏선물,360140,26,10470,2,60,0.58,238,27,2900000,238,0.58,881.48,0.01,0.01,2480530,0.01,0.01,2480530 +HANARO Fn K-뉴딜디지털플러스,368190,27,7855,2,35,0.45,3798,500,4700000,3798,0.45,759.60,0.08,0.08,29764775,0.08,0.08,29764775 +ACE ESG액티브,385590,28,10130,2,195,1.96,11375,1549,2300000,11375,1.96,734.34,0.49,0.49,114363575,0.49,0.49,114363575 +한싹,430690,29,5370,2,180,3.47,720971,104571,10895327,720971,3.47,689.46,6.62,6.62,3980797680,6.80,6.80,3980797680 +RISE 코리아밸류업,495050,30,13090,2,290,2.27,1027585,149519,15400000,1027585,2.27,687.26,6.67,6.67,13357475505,6.63,6.63,13357475505 diff --git a/top30/20250910/top30-vir-20250910-095001.csv b/top30/20250910/top30-vir-20250910-095001.csv new file mode 100644 index 000000000000..3bb3e87beb70 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +RISE 채권혼합,183700,3,66860,2,345,0.52,393,2,240000,393,0.52,9999.99,0.16,0.16,26243970,0.16,0.16,26243970 +에이치엠씨제6호스팩,462020,4,2050,3,0,0.00,20000,114,4345000,20000,0.00,9999.99,0.46,0.46,41000000,0.46,0.46,41000000 +싸이버원,356890,5,3920,2,695,21.55,5282771,41237,11953825,5282771,21.55,9999.99,44.19,44.19,20442465310,43.63,43.63,20442465310 +케이엔에스,432470,6,12160,2,1510,14.18,737132,7102,8771556,737132,14.18,9999.99,8.40,8.40,9245831285,8.67,8.67,9245831285 +윈팩,097800,7,587,2,119,25.43,18679588,303294,116450229,18679588,25.43,6158.90,16.04,16.04,10959621228,16.03,16.03,10959621228 +HANARO 탄소효율그린뉴딜,375760,8,10820,2,160,1.50,7476,190,900000,7476,1.50,3934.74,0.83,0.83,80682485,0.83,0.83,80682485 +HANARO Fn골프테마,407300,9,8275,2,60,0.73,301,8,550000,301,0.73,3762.50,0.05,0.05,2483320,0.05,0.05,2483320 +KB제30호스팩,486630,10,2025,5,-5,-0.25,4262,125,5310000,4262,-0.25,3409.60,0.08,0.08,8636850,0.08,0.08,8636850 +N2 전력인프라 Top5 ETN,Q550093,11,18695,2,910,5.12,247,9,2000000,247,5.12,2744.44,0.01,0.01,4609095,0.01,0.01,4609095 +키움 KPOP ETN,Q760006,12,12860,2,175,1.38,3100,120,1000000,3100,1.38,2583.33,0.31,0.31,40036410,0.31,0.31,40036410 +하나 레버리지 코스닥150 선물 ETN,Q700017,13,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +코윈테크,282880,14,14980,2,2020,15.59,488969,25976,11469370,488969,15.59,1882.39,4.26,4.26,7477153285,4.35,4.35,7477153285 +가비아,079940,15,29200,2,2550,9.57,324720,21491,13535684,324720,9.57,1510.96,2.40,2.40,9392929750,2.38,2.38,9392929750 +메리츠 인버스 3X 미국채30년 ETN,Q610079,16,45155,2,740,1.67,7070,524,200000,7070,1.67,1349.24,3.53,3.53,319079360,3.53,3.53,319079360 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 +N2 방위산업 Top5 ETN,Q550091,18,28930,2,560,1.97,116,9,2000000,116,1.97,1288.89,0.01,0.01,3354640,0.01,0.01,3354640 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,19,31825,2,625,2.00,307,26,500000,307,2.00,1180.77,0.06,0.06,9621460,0.06,0.06,9621460 +코칩,126730,20,13380,2,1090,8.87,364713,31224,8503460,364713,8.87,1168.05,4.29,4.29,4894542510,4.30,4.30,4894542510 +위세아이텍,065370,21,7100,2,270,3.95,108809,10461,7383954,108809,3.95,1040.14,1.47,1.47,786463425,1.50,1.50,786463425 +삼성 인버스 코스닥 150 선물 ETN,Q530094,22,7460,5,-40,-0.53,480,47,1000000,480,-0.53,1021.28,0.05,0.05,3573645,0.05,0.05,3573645 +HANARO 200TR,332930,23,58390,2,865,1.50,109405,10889,2000000,109405,1.50,1004.73,5.47,5.47,6371505775,5.46,5.46,6371505775 +KoAct 미국나스닥성장기업액티브,0015B0,24,12165,2,275,2.31,70225,7117,3250000,70225,2.31,986.72,2.16,2.16,852823545,2.16,2.16,852823545 +HANARO 32-10 국고채액티브,448490,25,58065,5,-85,-0.15,138,14,594000,138,-0.15,985.71,0.02,0.02,8012970,0.02,0.02,8012970 +KODEX 200롱코스닥150숏선물,360140,26,10465,2,55,0.53,262,27,2900000,262,0.53,970.37,0.01,0.01,2731350,0.01,0.01,2731350 +HANARO Fn K-뉴딜디지털플러스,368190,27,7830,2,10,0.13,4299,500,4700000,4299,0.13,859.80,0.09,0.09,33687630,0.09,0.09,33687630 +ACE ESG액티브,385590,28,10125,2,190,1.91,11386,1549,2300000,11386,1.91,735.05,0.50,0.50,114474950,0.49,0.49,114474950 +한싹,430690,29,5390,2,200,3.85,741759,104571,10895327,741759,3.85,709.34,6.81,6.81,4092606470,6.97,6.97,4092606470 +RISE 코리아밸류업,495050,30,13080,2,280,2.19,1030761,149519,15400000,1030761,2.19,689.38,6.69,6.69,13398985185,6.65,6.65,13398985185 diff --git a/top30/20250910/top30-vir-20250910-100001.csv b/top30/20250910/top30-vir-20250910-100001.csv new file mode 100644 index 000000000000..00f9d8627718 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +RISE 채권혼합,183700,3,66860,2,345,0.52,393,2,240000,393,0.52,9999.99,0.16,0.16,26243970,0.16,0.16,26243970 +에이치엠씨제6호스팩,462020,4,2050,3,0,0.00,20008,114,4345000,20008,0.00,9999.99,0.46,0.46,41016400,0.46,0.46,41016400 +싸이버원,356890,5,3960,2,735,22.79,6054836,41237,11953825,6054836,22.79,9999.99,50.65,50.65,23486922128,49.62,49.62,23486922128 +케이엔에스,432470,6,12080,2,1430,13.43,803703,7102,8771556,803703,13.43,9999.99,9.16,9.16,10056435910,9.49,9.49,10056435910 +윈팩,097800,7,588,2,120,25.64,20023931,303294,116450229,20023931,25.64,6602.15,17.20,17.20,11752069448,17.16,17.16,11752069448 +HANARO 탄소효율그린뉴딜,375760,8,10820,2,160,1.50,7477,190,900000,7477,1.50,3935.26,0.83,0.83,80693305,0.83,0.83,80693305 +HANARO Fn골프테마,407300,9,8275,2,60,0.73,301,8,550000,301,0.73,3762.50,0.05,0.05,2483320,0.05,0.05,2483320 +KB제30호스팩,486630,10,2025,5,-5,-0.25,4262,125,5310000,4262,-0.25,3409.60,0.08,0.08,8636850,0.08,0.08,8636850 +N2 전력인프라 Top5 ETN,Q550093,11,18695,2,910,5.12,247,9,2000000,247,5.12,2744.44,0.01,0.01,4609095,0.01,0.01,4609095 +키움 KPOP ETN,Q760006,12,12860,2,175,1.38,3100,120,1000000,3100,1.38,2583.33,0.31,0.31,40036410,0.31,0.31,40036410 +하나 레버리지 코스닥150 선물 ETN,Q700017,13,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +코윈테크,282880,14,14760,2,1800,13.89,517362,25976,11469370,517362,13.89,1991.69,4.51,4.51,7899045750,4.67,4.67,7899045750 +가비아,079940,15,29000,2,2350,8.82,338223,21491,13535684,338223,8.82,1573.79,2.50,2.50,9787582175,2.49,2.49,9787582175 +메리츠 인버스 3X 미국채30년 ETN,Q610079,16,45150,2,735,1.65,7076,524,200000,7076,1.65,1350.38,3.54,3.54,319350260,3.54,3.54,319350260 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 +N2 방위산업 Top5 ETN,Q550091,18,28930,2,560,1.97,116,9,2000000,116,1.97,1288.89,0.01,0.01,3354640,0.01,0.01,3354640 +코칩,126730,19,13480,2,1190,9.68,372616,31224,8503460,372616,9.68,1193.36,4.38,4.38,5000633100,4.36,4.36,5000633100 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,20,31825,2,625,2.00,307,26,500000,307,2.00,1180.77,0.06,0.06,9621460,0.06,0.06,9621460 +SOL 미국테크TOP10인버스(합성),481200,21,6500,5,-80,-1.22,1978,178,800000,1978,-1.22,1111.24,0.25,0.25,12858305,0.25,0.25,12858305 +KoAct 미국나스닥성장기업액티브,0015B0,22,12155,2,265,2.23,76991,7117,3250000,76991,2.23,1081.79,2.37,2.37,935097905,2.37,2.37,935097905 +위세아이텍,065370,23,7080,2,250,3.66,111446,10461,7383954,111446,3.66,1065.35,1.51,1.51,805149595,1.54,1.54,805149595 +KODEX 200롱코스닥150숏선물,360140,24,10470,2,60,0.58,276,27,2900000,276,0.58,1022.22,0.01,0.01,2877925,0.01,0.01,2877925 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,7460,5,-40,-0.53,480,47,1000000,480,-0.53,1021.28,0.05,0.05,3573645,0.05,0.05,3573645 +HANARO 200TR,332930,26,58440,2,915,1.59,109406,10889,2000000,109406,1.59,1004.74,5.47,5.47,6371564215,5.45,5.45,6371564215 +HANARO 32-10 국고채액티브,448490,27,58065,5,-85,-0.15,138,14,594000,138,-0.15,985.71,0.02,0.02,8012970,0.02,0.02,8012970 +HANARO Fn K-뉴딜디지털플러스,368190,28,7830,2,10,0.13,4299,500,4700000,4299,0.13,859.80,0.09,0.09,33687630,0.09,0.09,33687630 +휴림로봇,090710,29,3020,2,340,12.69,22760530,2836297,119457197,22760530,12.69,802.47,19.05,19.05,66598819585,18.46,18.46,66598819585 +ACE ESG액티브,385590,30,10125,2,190,1.91,11386,1549,2300000,11386,1.91,735.05,0.50,0.50,114474950,0.49,0.49,114474950 diff --git a/top30/20250910/top30-vir-20250910-101001.csv b/top30/20250910/top30-vir-20250910-101001.csv new file mode 100644 index 000000000000..ef170c8caff1 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +RISE 채권혼합,183700,3,66840,2,325,0.49,625,2,240000,625,0.49,9999.99,0.26,0.26,41750850,0.26,0.26,41750850 +에이치엠씨제6호스팩,462020,4,2050,3,0,0.00,20008,114,4345000,20008,0.00,9999.99,0.46,0.46,41016400,0.46,0.46,41016400 +싸이버원,356890,5,3950,2,725,22.48,6516305,41237,11953825,6516305,22.48,9999.99,54.51,54.51,25306480322,53.60,53.60,25306480322 +케이엔에스,432470,6,12190,2,1540,14.46,846462,7102,8771556,846462,14.46,9999.99,9.65,9.65,10580420420,9.90,9.90,10580420420 +윈팩,097800,7,580,2,112,23.93,21309889,303294,116450229,21309889,23.93,7026.15,18.30,18.30,12496267503,18.50,18.50,12496267503 +HANARO 탄소효율그린뉴딜,375760,8,10825,2,165,1.55,7478,190,900000,7478,1.55,3935.79,0.83,0.83,80704130,0.83,0.83,80704130 +PLUS 국채선물3년,298340,9,57390,2,15,0.03,39,1,352000,39,0.03,3900.00,0.01,0.01,2238210,0.01,0.01,2238210 +HANARO Fn골프테마,407300,10,8275,2,60,0.73,301,8,550000,301,0.73,3762.50,0.05,0.05,2483320,0.05,0.05,2483320 +KB제30호스팩,486630,11,2030,3,0,0.00,4263,125,5310000,4263,0.00,3410.40,0.08,0.08,8638880,0.08,0.08,8638880 +N2 전력인프라 Top5 ETN,Q550093,12,18695,2,910,5.12,247,9,2000000,247,5.12,2744.44,0.01,0.01,4609095,0.01,0.01,4609095 +키움 KPOP ETN,Q760006,13,12860,2,175,1.38,3100,120,1000000,3100,1.38,2583.33,0.31,0.31,40036410,0.31,0.31,40036410 +하나 레버리지 코스닥150 선물 ETN,Q700017,14,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +코윈테크,282880,15,14680,2,1720,13.27,555048,25976,11469370,555048,13.27,2136.77,4.84,4.84,8453584620,5.02,5.02,8453584620 +가비아,079940,16,28900,2,2250,8.44,345557,21491,13535684,345557,8.44,1607.91,2.55,2.55,10000101725,2.56,2.56,10000101725 +KODEX 우량주,275300,17,11080,2,210,1.93,456,31,1300000,456,1.93,1470.97,0.04,0.04,5052285,0.04,0.04,5052285 +메리츠 인버스 3X 미국채30년 ETN,Q610079,18,45150,2,735,1.65,7076,524,200000,7076,1.65,1350.38,3.54,3.54,319350260,3.54,3.54,319350260 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,19,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 +N2 방위산업 Top5 ETN,Q550091,20,28930,2,560,1.97,116,9,2000000,116,1.97,1288.89,0.01,0.01,3354640,0.01,0.01,3354640 +ITF K-AI반도체코어테크,0005G0,21,13545,2,160,1.20,8171,660,800000,8171,1.20,1238.03,1.02,1.02,110846100,1.02,1.02,110846100 +코칩,126730,22,13460,2,1170,9.52,384004,31224,8503460,384004,9.52,1229.84,4.52,4.52,5154011380,4.50,4.50,5154011380 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,23,31825,2,625,2.00,307,26,500000,307,2.00,1180.77,0.06,0.06,9621460,0.06,0.06,9621460 +SOL 미국테크TOP10인버스(합성),481200,24,6500,5,-80,-1.22,2078,178,800000,2078,-1.22,1167.42,0.26,0.26,13508305,0.26,0.26,13508305 +KoAct 미국나스닥성장기업액티브,0015B0,25,12165,2,275,2.31,80637,7117,3250000,80637,2.31,1133.02,2.48,2.48,979434910,2.48,2.48,979434910 +위세아이텍,065370,26,7090,2,260,3.81,112730,10461,7383954,112730,3.81,1077.62,1.53,1.53,814240545,1.56,1.56,814240545 +KODEX 200롱코스닥150숏선물,360140,27,10475,2,65,0.62,279,27,2900000,279,0.62,1033.33,0.01,0.01,2909350,0.01,0.01,2909350 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7460,5,-40,-0.53,480,47,1000000,480,-0.53,1021.28,0.05,0.05,3573645,0.05,0.05,3573645 +HANARO 200TR,332930,29,58565,2,1040,1.81,109407,10889,2000000,109407,1.81,1004.75,5.47,5.47,6371622780,5.44,5.44,6371622780 +휴림로봇,090710,30,3060,2,380,14.18,28363080,2836297,119457197,28363080,14.18,1000.00,23.74,23.74,83868087017,22.94,22.94,83868087017 diff --git a/top30/20250910/top30-vir-20250910-102000.csv b/top30/20250910/top30-vir-20250910-102000.csv new file mode 100644 index 000000000000..974607ef5f5b --- /dev/null +++ b/top30/20250910/top30-vir-20250910-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +RISE 채권혼합,183700,3,67025,2,510,0.77,635,2,240000,635,0.77,9999.99,0.26,0.26,42420275,0.26,0.26,42420275 +에이치엠씨제6호스팩,462020,4,2050,3,0,0.00,20008,114,4345000,20008,0.00,9999.99,0.46,0.46,41016400,0.46,0.46,41016400 +싸이버원,356890,5,3985,2,760,23.57,6930832,41237,11953825,6930832,23.57,9999.99,57.98,57.98,26950131972,56.58,56.58,26950131972 +케이엔에스,432470,6,11960,2,1310,12.30,884131,7102,8771556,884131,12.30,9999.99,10.08,10.08,11033118275,10.52,10.52,11033118275 +PLUS 국채선물3년,298340,7,57395,2,20,0.03,86,1,352000,86,0.03,8600.00,0.02,0.02,4935775,0.02,0.02,4935775 +윈팩,097800,8,569,2,101,21.58,22309260,303294,116450229,22309260,21.58,7355.65,19.16,19.16,13070178756,19.73,19.73,13070178756 +HANARO 탄소효율그린뉴딜,375760,9,10840,2,180,1.69,7675,190,900000,7675,1.69,4039.47,0.85,0.85,82838875,0.85,0.85,82838875 +HANARO Fn골프테마,407300,10,8275,2,60,0.73,301,8,550000,301,0.73,3762.50,0.05,0.05,2483320,0.05,0.05,2483320 +KB제30호스팩,486630,11,2030,3,0,0.00,4263,125,5310000,4263,0.00,3410.40,0.08,0.08,8638880,0.08,0.08,8638880 +N2 전력인프라 Top5 ETN,Q550093,12,18695,2,910,5.12,247,9,2000000,247,5.12,2744.44,0.01,0.01,4609095,0.01,0.01,4609095 +키움 KPOP ETN,Q760006,13,12860,2,175,1.38,3100,120,1000000,3100,1.38,2583.33,0.31,0.31,40036410,0.31,0.31,40036410 +코윈테크,282880,14,14600,2,1640,12.65,576228,25976,11469370,576228,12.65,2218.31,5.02,5.02,8762740060,5.23,5.23,8762740060 +하나 레버리지 코스닥150 선물 ETN,Q700017,15,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,16,11155,2,25,0.22,318,17,500000,318,0.22,1870.59,0.06,0.06,3549060,0.06,0.06,3549060 +가비아,079940,17,29100,2,2450,9.19,356431,21491,13535684,356431,9.19,1658.51,2.63,2.63,10314305225,2.62,2.62,10314305225 +디비금융제13호스팩,489730,18,2050,2,40,1.99,35398,2291,6332000,35398,1.99,1545.09,0.56,0.56,72009650,0.55,0.55,72009650 +KODEX 우량주,275300,19,11080,2,210,1.93,456,31,1300000,456,1.93,1470.97,0.04,0.04,5052285,0.04,0.04,5052285 +코칩,126730,20,13690,2,1400,11.39,423731,31224,8503460,423731,11.39,1357.07,4.98,4.98,5694812625,4.89,4.89,5694812625 +메리츠 인버스 3X 미국채30년 ETN,Q610079,21,45150,2,735,1.65,7076,524,200000,7076,1.65,1350.38,3.54,3.54,319350260,3.54,3.54,319350260 +ITF K-AI반도체코어테크,0005G0,22,13545,2,160,1.20,8855,660,800000,8855,1.20,1341.67,1.11,1.11,120110880,1.11,1.11,120110880 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,23,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 +N2 방위산업 Top5 ETN,Q550091,24,28930,2,560,1.97,116,9,2000000,116,1.97,1288.89,0.01,0.01,3354640,0.01,0.01,3354640 +DAISHIN343 K200,434960,25,45480,2,755,1.69,605,50,900000,605,1.69,1210.00,0.07,0.07,27508500,0.07,0.07,27508500 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,26,31825,2,625,2.00,307,26,500000,307,2.00,1180.77,0.06,0.06,9621460,0.06,0.06,9621460 +SOL 미국테크TOP10인버스(합성),481200,27,6500,5,-80,-1.22,2078,178,800000,2078,-1.22,1167.42,0.26,0.26,13508305,0.26,0.26,13508305 +KoAct 미국나스닥성장기업액티브,0015B0,28,12170,2,280,2.35,82526,7117,3250000,82526,2.35,1159.56,2.54,2.54,1002423835,2.53,2.53,1002423835 +위세아이텍,065370,29,7040,2,210,3.07,118998,10461,7383954,118998,3.07,1137.54,1.61,1.61,858545785,1.65,1.65,858545785 +휴림로봇,090710,30,3040,2,360,13.43,31896057,2836297,119457197,31896057,13.43,1124.57,26.70,26.70,94695470212,26.08,26.08,94695470212 diff --git a/top30/20250910/top30-vir-20250910-103000.csv b/top30/20250910/top30-vir-20250910-103000.csv new file mode 100644 index 000000000000..2a52a77969db --- /dev/null +++ b/top30/20250910/top30-vir-20250910-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +RISE 채권혼합,183700,3,67025,2,510,0.77,635,2,240000,635,0.77,9999.99,0.26,0.26,42420275,0.26,0.26,42420275 +에이치엠씨제6호스팩,462020,4,2055,2,5,0.24,22291,114,4345000,22291,0.24,9999.99,0.51,0.51,45707965,0.51,0.51,45707965 +싸이버원,356890,5,4110,2,885,27.44,7853501,41237,11953825,7853501,27.44,9999.99,65.70,65.70,30684569910,62.46,62.46,30684569910 +케이엔에스,432470,6,11830,2,1180,11.08,919280,7102,8771556,919280,11.08,9999.99,10.48,10.48,11450273575,11.03,11.03,11450273575 +PLUS 국채선물3년,298340,7,57400,2,25,0.04,125,1,352000,125,0.04,9999.99,0.04,0.04,7174270,0.04,0.04,7174270 +윈팩,097800,8,574,2,106,22.65,23052903,303294,116450229,23052903,22.65,7600.84,19.80,19.80,13496250625,20.19,20.19,13496250625 +키움 KPOP ETN,Q760006,9,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +HANARO 탄소효율그린뉴딜,375760,10,10825,2,165,1.55,7676,190,900000,7676,1.55,4040.00,0.85,0.85,82849700,0.85,0.85,82849700 +N2 전력인프라 Top5 ETN,Q550093,11,18895,2,1110,6.24,350,9,2000000,350,6.24,3888.89,0.02,0.02,6555175,0.02,0.02,6555175 +HANARO Fn골프테마,407300,12,8285,2,70,0.85,310,8,550000,310,0.85,3875.00,0.06,0.06,2557885,0.06,0.06,2557885 +KB제30호스팩,486630,13,2030,3,0,0.00,4263,125,5310000,4263,0.00,3410.40,0.08,0.08,8638880,0.08,0.08,8638880 +코윈테크,282880,14,14670,2,1710,13.19,588220,25976,11469370,588220,13.19,2264.47,5.13,5.13,8938623505,5.31,5.31,8938623505 +하나 레버리지 코스닥150 선물 ETN,Q700017,15,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +KB 인버스 2X 구리 선물 ETN(H),Q580033,16,11155,2,25,0.22,318,17,500000,318,0.22,1870.59,0.06,0.06,3549060,0.06,0.06,3549060 +가비아,079940,17,29500,2,2850,10.69,373410,21491,13535684,373410,10.69,1737.52,2.76,2.76,10813422625,2.71,2.71,10813422625 +한진중공업홀딩스,003480,18,5800,2,940,19.34,1888987,113313,29529812,1888987,19.34,1667.05,6.40,6.40,11131815625,6.50,6.50,11131815625 +디비금융제13호스팩,489730,19,2050,2,40,1.99,35398,2291,6332000,35398,1.99,1545.09,0.56,0.56,72009650,0.55,0.55,72009650 +코칩,126730,20,13630,2,1340,10.90,467688,31224,8503460,467688,10.90,1497.85,5.50,5.50,6299183300,5.43,5.43,6299183300 +KODEX 우량주,275300,21,11080,2,210,1.93,456,31,1300000,456,1.93,1470.97,0.04,0.04,5052285,0.04,0.04,5052285 +ITF K-AI반도체코어테크,0005G0,22,13545,2,160,1.20,9284,660,800000,9284,1.20,1406.67,1.16,1.16,125921870,1.16,1.16,125921870 +메리츠 인버스 3X 미국채30년 ETN,Q610079,23,45150,2,735,1.65,7076,524,200000,7076,1.65,1350.38,3.54,3.54,319350260,3.54,3.54,319350260 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,24,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 +N2 방위산업 Top5 ETN,Q550091,25,28930,2,560,1.97,116,9,2000000,116,1.97,1288.89,0.01,0.01,3354640,0.01,0.01,3354640 +N2 레버리지 금 선물 ETN(H),Q550062,26,57805,5,-1160,-1.97,152,12,1000000,152,-1.97,1266.67,0.02,0.02,8797995,0.02,0.02,8797995 +신한 인버스2X 천연가스 선물 ETN B,Q500096,27,26560,2,460,1.76,3064,249,5000000,3064,1.76,1230.52,0.06,0.06,81331705,0.06,0.06,81331705 +DAISHIN343 K200,434960,28,45480,2,755,1.69,605,50,900000,605,1.69,1210.00,0.07,0.07,27508500,0.07,0.07,27508500 +SOL 미국테크TOP10인버스(합성),481200,29,6550,5,-30,-0.46,2128,178,800000,2128,-0.46,1195.51,0.27,0.27,13835805,0.26,0.26,13835805 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,31700,2,500,1.60,310,26,500000,310,1.60,1192.31,0.06,0.06,9716560,0.06,0.06,9716560 diff --git a/top30/20250910/top30-vir-20250910-104001.csv b/top30/20250910/top30-vir-20250910-104001.csv new file mode 100644 index 000000000000..b2d87a3f4d93 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +RISE 채권혼합,183700,3,67025,2,510,0.77,635,2,240000,635,0.77,9999.99,0.26,0.26,42420275,0.26,0.26,42420275 +싸이버원,356890,4,4035,2,810,25.12,8531088,41237,11953825,8531088,25.12,9999.99,71.37,71.37,33446050547,69.34,69.34,33446050547 +에이치엠씨제6호스팩,462020,5,2055,2,5,0.24,22291,114,4345000,22291,0.24,9999.99,0.51,0.51,45707965,0.51,0.51,45707965 +PLUS 국채선물3년,298340,6,57400,2,25,0.04,171,1,352000,171,0.04,9999.99,0.05,0.05,9814670,0.05,0.05,9814670 +케이엔에스,432470,7,11990,2,1340,12.58,942147,7102,8771556,942147,12.58,9999.99,10.74,10.74,11721528480,11.15,11.15,11721528480 +윈팩,097800,8,574,2,106,22.65,23528888,303294,116450229,23528888,22.65,7757.78,20.21,20.21,13770385877,20.60,20.60,13770385877 +메리츠 미국채30년 스트립 ETN(H),Q610084,9,9695,5,-100,-1.02,4000,52,1000000,4000,-1.02,7692.31,0.40,0.40,38780000,0.40,0.40,38780000 +키움 KPOP ETN,Q760006,10,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +HANARO 탄소효율그린뉴딜,375760,11,10855,2,195,1.83,7687,190,900000,7687,1.83,4045.79,0.85,0.85,82969030,0.85,0.85,82969030 +N2 전력인프라 Top5 ETN,Q550093,12,18895,2,1110,6.24,350,9,2000000,350,6.24,3888.89,0.02,0.02,6555175,0.02,0.02,6555175 +HANARO Fn골프테마,407300,13,8285,2,70,0.85,310,8,550000,310,0.85,3875.00,0.06,0.06,2557885,0.06,0.06,2557885 +KB제30호스팩,486630,14,2030,3,0,0.00,4544,125,5310000,4544,0.00,3635.20,0.09,0.09,9209310,0.09,0.09,9209310 +KB 인버스 2X 구리 선물 ETN(H),Q580033,15,11140,2,10,0.09,498,17,500000,498,0.09,2929.41,0.10,0.10,5555160,0.10,0.10,5555160 +코윈테크,282880,16,14670,2,1710,13.19,593152,25976,11469370,593152,13.19,2283.46,5.17,5.17,9010859755,5.36,5.36,9010859755 +하나 레버리지 코스닥150 선물 ETN,Q700017,17,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +한진중공업홀딩스,003480,18,5780,2,920,18.93,2260951,113313,29529812,2260951,18.93,1995.31,7.66,7.66,13283816935,7.78,7.78,13283816935 +가비아,079940,19,29500,2,2850,10.69,379394,21491,13535684,379394,10.69,1765.36,2.80,2.80,10990012625,2.75,2.75,10990012625 +디비금융제13호스팩,489730,20,2050,2,40,1.99,35398,2291,6332000,35398,1.99,1545.09,0.56,0.56,72009650,0.55,0.55,72009650 +코칩,126730,21,13770,2,1480,12.04,478007,31224,8503460,478007,12.04,1530.90,5.62,5.62,6441168530,5.50,5.50,6441168530 +KODEX 우량주,275300,22,11080,2,210,1.93,456,31,1300000,456,1.93,1470.97,0.04,0.04,5052285,0.04,0.04,5052285 +ITF K-AI반도체코어테크,0005G0,23,13545,2,160,1.20,9295,660,800000,9295,1.20,1408.33,1.16,1.16,126071175,1.16,1.16,126071175 +메리츠 인버스 3X 미국채30년 ETN,Q610079,24,45150,2,735,1.65,7076,524,200000,7076,1.65,1350.38,3.54,3.54,319350260,3.54,3.54,319350260 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,25,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 +N2 방위산업 Top5 ETN,Q550091,26,28930,2,560,1.97,116,9,2000000,116,1.97,1288.89,0.01,0.01,3354640,0.01,0.01,3354640 +N2 레버리지 금 선물 ETN(H),Q550062,27,57805,5,-1160,-1.97,152,12,1000000,152,-1.97,1266.67,0.02,0.02,8797995,0.02,0.02,8797995 +SOL 미국테크TOP10인버스(합성),481200,28,6500,5,-80,-1.22,2228,178,800000,2228,-1.22,1251.69,0.28,0.28,14485805,0.28,0.28,14485805 +신한 인버스2X 천연가스 선물 ETN B,Q500096,29,26560,2,460,1.76,3064,249,5000000,3064,1.76,1230.52,0.06,0.06,81331705,0.06,0.06,81331705 +KoAct 미국나스닥성장기업액티브,0015B0,30,12175,2,285,2.40,87134,7117,3250000,87134,2.40,1224.31,2.68,2.68,1058529905,2.68,2.68,1058529905 diff --git a/top30/20250910/top30-vir-20250910-105001.csv b/top30/20250910/top30-vir-20250910-105001.csv new file mode 100644 index 000000000000..2524919bf6d6 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10070,2,45,0.45,3974,4,2000000,3974,0.45,9999.99,0.20,0.20,40018140,0.20,0.20,40018140 +RISE 채권혼합,183700,3,67025,2,510,0.77,635,2,240000,635,0.77,9999.99,0.26,0.26,42420275,0.26,0.26,42420275 +싸이버원,356890,4,3965,2,740,22.95,8859360,41237,11953825,8859360,22.95,9999.99,74.11,74.11,34756778843,73.33,73.33,34756778843 +PLUS 국채선물3년,298340,5,57400,2,25,0.04,213,1,352000,213,0.04,9999.99,0.06,0.06,12225470,0.06,0.06,12225470 +에이치엠씨제6호스팩,462020,6,2055,2,5,0.24,22291,114,4345000,22291,0.24,9999.99,0.51,0.51,45707965,0.51,0.51,45707965 +케이엔에스,432470,7,11950,2,1300,12.21,961345,7102,8771556,961345,12.21,9999.99,10.96,10.96,11952755970,11.40,11.40,11952755970 +윈팩,097800,8,575,2,107,22.86,23916726,303294,116450229,23916726,22.86,7885.66,20.54,20.54,13993623225,20.90,20.90,13993623225 +메리츠 미국채30년 스트립 ETN(H),Q610084,9,9695,5,-100,-1.02,4000,52,1000000,4000,-1.02,7692.31,0.40,0.40,38780000,0.40,0.40,38780000 +키움 KPOP ETN,Q760006,10,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +HANARO 탄소효율그린뉴딜,375760,11,10840,2,180,1.69,7939,190,900000,7939,1.69,4178.42,0.88,0.88,85698215,0.88,0.88,85698215 +N2 전력인프라 Top5 ETN,Q550093,12,18895,2,1110,6.24,350,9,2000000,350,6.24,3888.89,0.02,0.02,6555175,0.02,0.02,6555175 +HANARO Fn골프테마,407300,13,8285,2,70,0.85,310,8,550000,310,0.85,3875.00,0.06,0.06,2557885,0.06,0.06,2557885 +KB제30호스팩,486630,14,2030,3,0,0.00,4544,125,5310000,4544,0.00,3635.20,0.09,0.09,9209310,0.09,0.09,9209310 +RISE 중장기국공채액티브,272570,15,112160,5,-30,-0.03,121,4,225000,121,-0.03,3025.00,0.05,0.05,13570940,0.05,0.05,13570940 +KB 인버스 2X 구리 선물 ETN(H),Q580033,16,11140,2,10,0.09,498,17,500000,498,0.09,2929.41,0.10,0.10,5555160,0.10,0.10,5555160 +코윈테크,282880,17,14820,2,1860,14.35,620287,25976,11469370,620287,14.35,2387.92,5.41,5.41,9412642940,5.54,5.54,9412642940 +한진중공업홀딩스,003480,18,5630,2,770,15.84,2672536,113313,29529812,2672536,15.84,2358.54,9.05,9.05,15629571885,9.40,9.40,15629571885 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,31920,2,655,2.09,1255,57,1000000,1255,2.09,2201.75,0.13,0.13,40059345,0.13,0.13,40059345 +가비아,079940,20,29300,2,2650,9.94,381546,21491,13535684,381546,9.94,1775.38,2.82,2.82,11053249600,2.79,2.79,11053249600 +코칩,126730,21,13700,2,1410,11.47,485775,31224,8503460,485775,11.47,1555.77,5.71,5.71,6547668890,5.62,5.62,6547668890 +디비금융제13호스팩,489730,22,2050,2,40,1.99,35398,2291,6332000,35398,1.99,1545.09,0.56,0.56,72009650,0.55,0.55,72009650 +KODEX 우량주,275300,23,11115,2,245,2.25,457,31,1300000,457,2.25,1474.19,0.04,0.04,5063400,0.04,0.04,5063400 +ITF K-AI반도체코어테크,0005G0,24,13545,2,160,1.20,9297,660,800000,9297,1.20,1408.64,1.16,1.16,126098265,1.16,1.16,126098265 +SOL 미국테크TOP10인버스(합성),481200,25,6500,5,-80,-1.22,2428,178,800000,2428,-1.22,1364.04,0.30,0.30,15785805,0.30,0.30,15785805 +메리츠 인버스 3X 미국채30년 ETN,Q610079,26,45150,2,735,1.65,7076,524,200000,7076,1.65,1350.38,3.54,3.54,319350260,3.54,3.54,319350260 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,27,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 +N2 방위산업 Top5 ETN,Q550091,28,28930,2,560,1.97,116,9,2000000,116,1.97,1288.89,0.01,0.01,3354640,0.01,0.01,3354640 +휴림로봇,090710,29,2980,2,300,11.19,36185373,2836297,119457197,36185373,11.19,1275.80,30.29,30.29,107608595312,30.23,30.23,107608595312 +N2 레버리지 금 선물 ETN(H),Q550062,30,57805,5,-1160,-1.97,152,12,1000000,152,-1.97,1266.67,0.02,0.02,8797995,0.02,0.02,8797995 diff --git a/top30/20250910/top30-vir-20250910-110001.csv b/top30/20250910/top30-vir-20250910-110001.csv new file mode 100644 index 000000000000..0aeecb750e0b --- /dev/null +++ b/top30/20250910/top30-vir-20250910-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +RISE 채권혼합,183700,3,67025,2,510,0.77,874,2,240000,874,0.77,9999.99,0.36,0.36,58439250,0.36,0.36,58439250 +PLUS 국채선물3년,298340,4,57400,2,25,0.04,258,1,352000,258,0.04,9999.99,0.07,0.07,14808470,0.07,0.07,14808470 +싸이버원,356890,5,3920,2,695,21.55,9022752,41237,11953825,9022752,21.55,9999.99,75.48,75.48,35403486304,75.55,75.55,35403486304 +에이치엠씨제6호스팩,462020,6,2055,2,5,0.24,22291,114,4345000,22291,0.24,9999.99,0.51,0.51,45707965,0.51,0.51,45707965 +케이엔에스,432470,7,11950,2,1300,12.21,967959,7102,8771556,967959,12.21,9999.99,11.04,11.04,12032092680,11.48,11.48,12032092680 +메리츠 미국채30년 스트립 ETN(H),Q610084,8,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +윈팩,097800,9,560,2,92,19.66,24836997,303294,116450229,24836997,19.66,8189.08,21.33,21.33,14514576988,22.26,22.26,14514576988 +키움 KPOP ETN,Q760006,10,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +N2 전력인프라 Top5 ETN,Q550093,11,19045,2,1260,7.08,413,9,2000000,413,7.08,4588.89,0.02,0.02,7755510,0.02,0.02,7755510 +HANARO 탄소효율그린뉴딜,375760,12,10850,2,190,1.78,7964,190,900000,7964,1.78,4191.58,0.88,0.88,85969555,0.88,0.88,85969555 +HANARO Fn골프테마,407300,13,8300,2,85,1.03,311,8,550000,311,1.03,3887.50,0.06,0.06,2566185,0.06,0.06,2566185 +KB제30호스팩,486630,14,2030,3,0,0.00,4544,125,5310000,4544,0.00,3635.20,0.09,0.09,9209310,0.09,0.09,9209310 +KB 인버스 2X 구리 선물 ETN(H),Q580033,15,11130,3,0,0.00,588,17,500000,588,0.00,3458.82,0.12,0.12,6556860,0.12,0.12,6556860 +RISE 중장기국공채액티브,272570,16,112160,5,-30,-0.03,121,4,225000,121,-0.03,3025.00,0.05,0.05,13570940,0.05,0.05,13570940 +한진중공업홀딩스,003480,17,5900,2,1040,21.40,3040481,113313,29529812,3040481,21.40,2683.26,10.30,10.30,17742746730,10.18,10.18,17742746730 +코윈테크,282880,18,14560,2,1600,12.35,636470,25976,11469370,636470,12.35,2450.22,5.55,5.55,9650529190,5.78,5.78,9650529190 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,32150,2,885,2.83,1265,57,1000000,1265,2.83,2219.30,0.13,0.13,40380845,0.13,0.13,40380845 +N2 방위산업 Top5 ETN,Q550091,20,28795,2,425,1.50,176,9,2000000,176,1.50,1955.56,0.01,0.01,5082290,0.01,0.01,5082290 +신한 인버스2X 천연가스 선물 ETN B,Q500096,21,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 +가비아,079940,22,29100,2,2450,9.19,384689,21491,13535684,384689,9.19,1790.00,2.84,2.84,11144993700,2.83,2.83,11144993700 +코칩,126730,23,13700,2,1410,11.47,498036,31224,8503460,498036,11.47,1595.04,5.86,5.86,6715816830,5.76,5.76,6715816830 +디비금융제13호스팩,489730,24,2035,2,25,1.24,35399,2291,6332000,35399,1.24,1545.13,0.56,0.56,72011685,0.56,0.56,72011685 +KODEX 우량주,275300,25,11115,2,245,2.25,457,31,1300000,457,2.25,1474.19,0.04,0.04,5063400,0.04,0.04,5063400 +ITF K-AI반도체코어테크,0005G0,26,13545,2,160,1.20,9300,660,800000,9300,1.20,1409.09,1.16,1.16,126138905,1.16,1.16,126138905 +SOL 미국테크TOP10인버스(합성),481200,27,6550,5,-30,-0.46,2429,178,800000,2429,-0.46,1364.61,0.30,0.30,15792355,0.30,0.30,15792355 +메리츠 인버스 3X 미국채30년 ETN,Q610079,28,45150,2,735,1.65,7076,524,200000,7076,1.65,1350.38,3.54,3.54,319350260,3.54,3.54,319350260 +휴림로봇,090710,29,2925,2,245,9.14,37791828,2836297,119457197,37791828,9.14,1332.44,31.64,31.64,112354442156,32.16,32.16,112354442156 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,30,7480,5,-105,-1.38,130,10,1000000,130,-1.38,1300.00,0.01,0.01,972490,0.01,0.01,972490 diff --git a/top30/20250910/top30-vir-20250910-111000.csv b/top30/20250910/top30-vir-20250910-111000.csv new file mode 100644 index 000000000000..074d67555d8c --- /dev/null +++ b/top30/20250910/top30-vir-20250910-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +RISE 채권혼합,183700,3,67035,2,520,0.78,875,2,240000,875,0.78,9999.99,0.36,0.36,58506285,0.36,0.36,58506285 +TIGER MSCI KOREA ESG유니버설,289250,4,13165,2,250,1.94,306,1,660000,306,1.94,9999.99,0.05,0.05,4028260,0.05,0.05,4028260 +PLUS 국채선물3년,298340,5,57400,2,25,0.04,300,1,352000,300,0.04,9999.99,0.09,0.09,17219160,0.09,0.09,17219160 +싸이버원,356890,6,3920,2,695,21.55,9356705,41237,11953825,9356705,21.55,9999.99,78.27,78.27,36701257280,78.32,78.32,36701257280 +에이치엠씨제6호스팩,462020,7,2055,2,5,0.24,22291,114,4345000,22291,0.24,9999.99,0.51,0.51,45707965,0.51,0.51,45707965 +케이엔에스,432470,8,11850,2,1200,11.27,980309,7102,8771556,980309,11.27,9999.99,11.18,11.18,12179120200,11.72,11.72,12179120200 +메리츠 레버리지 인도 루피화 ETN,Q610083,9,20060,5,-115,-0.57,503,4,500000,503,-0.57,9999.99,0.10,0.10,10090230,0.10,0.10,10090230 +메리츠 미국채30년 스트립 ETN(H),Q610084,10,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +윈팩,097800,11,559,2,91,19.44,25333246,303294,116450229,25333246,19.44,8352.70,21.75,21.75,14793190819,22.73,22.73,14793190819 +키움 KPOP ETN,Q760006,12,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +N2 전력인프라 Top5 ETN,Q550093,13,19045,2,1260,7.08,413,9,2000000,413,7.08,4588.89,0.02,0.02,7755510,0.02,0.02,7755510 +HANARO 탄소효율그린뉴딜,375760,14,10825,2,165,1.55,8005,190,900000,8005,1.55,4213.16,0.89,0.89,86413695,0.89,0.89,86413695 +HANARO Fn골프테마,407300,15,8300,2,85,1.03,311,8,550000,311,1.03,3887.50,0.06,0.06,2566185,0.06,0.06,2566185 +KB제30호스팩,486630,16,2030,3,0,0.00,4544,125,5310000,4544,0.00,3635.20,0.09,0.09,9209310,0.09,0.09,9209310 +KB 인버스 2X 구리 선물 ETN(H),Q580033,17,11130,3,0,0.00,588,17,500000,588,0.00,3458.82,0.12,0.12,6556860,0.12,0.12,6556860 +한진중공업홀딩스,003480,18,5950,2,1090,22.43,3630172,113313,29529812,3630172,22.43,3203.67,12.29,12.29,21258534985,12.10,12.10,21258534985 +RISE 중장기국공채액티브,272570,19,112160,5,-30,-0.03,121,4,225000,121,-0.03,3025.00,0.05,0.05,13570940,0.05,0.05,13570940 +코윈테크,282880,20,14440,2,1480,11.42,666467,25976,11469370,666467,11.42,2565.70,5.81,5.81,10083105010,6.09,6.09,10083105010 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,32150,2,885,2.83,1265,57,1000000,1265,2.83,2219.30,0.13,0.13,40380845,0.13,0.13,40380845 +N2 방위산업 Top5 ETN,Q550091,22,28795,2,425,1.50,176,9,2000000,176,1.50,1955.56,0.01,0.01,5082290,0.01,0.01,5082290 +신한 인버스2X 천연가스 선물 ETN B,Q500096,23,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 +가비아,079940,24,29200,2,2550,9.57,388834,21491,13535684,388834,9.57,1809.29,2.87,2.87,11266236750,2.85,2.85,11266236750 +신한 레버리지 S&P500 선물 ETN,Q500050,25,40315,2,270,0.67,302,17,2000000,302,0.67,1776.47,0.02,0.02,12175155,0.02,0.02,12175155 +코칩,126730,26,13670,2,1380,11.23,538829,31224,8503460,538829,11.23,1725.69,6.34,6.34,7278480935,6.26,6.26,7278480935 +디비금융제13호스팩,489730,27,2035,2,25,1.24,35399,2291,6332000,35399,1.24,1545.13,0.56,0.56,72011685,0.56,0.56,72011685 +동양에스텍,060380,28,1529,2,102,7.15,172288,11186,19700000,172288,7.15,1540.21,0.87,0.87,257082253,0.85,0.85,257082253 +TIGER 글로벌자원생산기업(합성 H),276000,29,16145,2,65,0.40,2035,133,850000,2035,0.40,1530.08,0.24,0.24,32829985,0.24,0.24,32829985 +KODEX 우량주,275300,30,11115,2,245,2.25,457,31,1300000,457,2.25,1474.19,0.04,0.04,5063400,0.04,0.04,5063400 diff --git a/top30/20250910/top30-vir-20250910-112000.csv b/top30/20250910/top30-vir-20250910-112000.csv new file mode 100644 index 000000000000..ec0167c3ac63 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +RISE 채권혼합,183700,3,67035,2,520,0.78,875,2,240000,875,0.78,9999.99,0.36,0.36,58506285,0.36,0.36,58506285 +TIGER MSCI KOREA ESG유니버설,289250,4,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +PLUS 국채선물3년,298340,5,57400,2,25,0.04,343,1,352000,343,0.04,9999.99,0.10,0.10,19687360,0.10,0.10,19687360 +싸이버원,356890,6,3920,2,695,21.55,9439544,41237,11953825,9439544,21.55,9999.99,78.97,78.97,37024667074,79.01,79.01,37024667074 +에이치엠씨제6호스팩,462020,7,2055,2,5,0.24,22801,114,4345000,22801,0.24,9999.99,0.52,0.52,46756015,0.52,0.52,46756015 +케이엔에스,432470,8,11630,2,980,9.20,1009086,7102,8771556,1009086,9.20,9999.99,11.50,11.50,12516214585,12.27,12.27,12516214585 +메리츠 레버리지 인도 루피화 ETN,Q610083,9,20060,5,-115,-0.57,503,4,500000,503,-0.57,9999.99,0.10,0.10,10090230,0.10,0.10,10090230 +메리츠 미국채30년 스트립 ETN(H),Q610084,10,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +윈팩,097800,11,552,2,84,17.95,26165381,303294,116450229,26165381,17.95,8627.07,22.47,22.47,15253342372,23.73,23.73,15253342372 +키움 KPOP ETN,Q760006,12,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +N2 전력인프라 Top5 ETN,Q550093,13,19045,2,1260,7.08,413,9,2000000,413,7.08,4588.89,0.02,0.02,7755510,0.02,0.02,7755510 +HANARO 탄소효율그린뉴딜,375760,14,10850,2,190,1.78,8119,190,900000,8119,1.78,4273.16,0.90,0.90,87650360,0.90,0.90,87650360 +HANARO Fn골프테마,407300,15,8300,2,85,1.03,316,8,550000,316,1.03,3950.00,0.06,0.06,2607685,0.06,0.06,2607685 +KB제30호스팩,486630,16,2030,3,0,0.00,4544,125,5310000,4544,0.00,3635.20,0.09,0.09,9209310,0.09,0.09,9209310 +KB 인버스 2X 구리 선물 ETN(H),Q580033,17,11130,3,0,0.00,588,17,500000,588,0.00,3458.82,0.12,0.12,6556860,0.12,0.12,6556860 +한진중공업홀딩스,003480,18,5920,2,1060,21.81,3846724,113313,29529812,3846724,21.81,3394.78,13.03,13.03,22538175910,12.89,12.89,22538175910 +RISE 중장기국공채액티브,272570,19,112160,5,-30,-0.03,121,4,225000,121,-0.03,3025.00,0.05,0.05,13570940,0.05,0.05,13570940 +코윈테크,282880,20,14470,2,1510,11.65,679210,25976,11469370,679210,11.65,2614.76,5.92,5.92,10267057005,6.19,6.19,10267057005 +동양에스텍,060380,21,1576,2,149,10.44,270958,11186,19700000,270958,10.44,2422.30,1.38,1.38,409221502,1.32,1.32,409221502 +하나 레버리지 코스닥150 선물 ETN,Q700017,22,32150,2,885,2.83,1265,57,1000000,1265,2.83,2219.30,0.13,0.13,40380845,0.13,0.13,40380845 +N2 방위산업 Top5 ETN,Q550091,23,28795,2,425,1.50,176,9,2000000,176,1.50,1955.56,0.01,0.01,5082290,0.01,0.01,5082290 +신한 인버스2X 천연가스 선물 ETN B,Q500096,24,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 +가비아,079940,25,29300,2,2650,9.94,391239,21491,13535684,391239,9.94,1820.48,2.89,2.89,11336738550,2.86,2.86,11336738550 +신한 레버리지 S&P500 선물 ETN,Q500050,26,40315,2,270,0.67,302,17,2000000,302,0.67,1776.47,0.02,0.02,12175155,0.02,0.02,12175155 +코칩,126730,27,13740,2,1450,11.80,544615,31224,8503460,544615,11.80,1744.22,6.40,6.40,7357605165,6.30,6.30,7357605165 +싸이맥스,160980,28,13380,2,560,4.37,913372,53389,10924243,913372,4.37,1710.79,8.36,8.36,12543781995,8.58,8.58,12543781995 +디비금융제13호스팩,489730,29,2035,2,25,1.24,35399,2291,6332000,35399,1.24,1545.13,0.56,0.56,72011685,0.56,0.56,72011685 +TIGER 글로벌자원생산기업(합성 H),276000,30,16145,2,65,0.40,2035,133,850000,2035,0.40,1530.08,0.24,0.24,32829985,0.24,0.24,32829985 diff --git a/top30/20250910/top30-vir-20250910-113001.csv b/top30/20250910/top30-vir-20250910-113001.csv new file mode 100644 index 000000000000..1c2973ff7256 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +RISE 채권혼합,183700,3,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +PLUS 국채선물3년,298340,4,57395,2,20,0.03,385,1,352000,385,0.03,9999.99,0.11,0.11,22097950,0.11,0.11,22097950 +TIGER MSCI KOREA ESG유니버설,289250,5,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +싸이버원,356890,6,3905,2,680,21.09,9522659,41237,11953825,9522659,21.09,9999.99,79.66,79.66,37349924754,80.01,80.01,37349924754 +에이치엠씨제6호스팩,462020,7,2055,2,5,0.24,22801,114,4345000,22801,0.24,9999.99,0.52,0.52,46756015,0.52,0.52,46756015 +케이엔에스,432470,8,11650,2,1000,9.39,1015416,7102,8771556,1015416,9.39,9999.99,11.58,11.58,12590132025,12.32,12.32,12590132025 +메리츠 레버리지 인도 루피화 ETN,Q610083,9,20060,5,-115,-0.57,503,4,500000,503,-0.57,9999.99,0.10,0.10,10090230,0.10,0.10,10090230 +동양에스텍,060380,10,1740,2,313,21.93,1345548,11186,19700000,1345548,21.93,9999.99,6.83,6.83,2181707615,6.36,6.36,2181707615 +KB제30호스팩,486630,11,2025,5,-5,-0.25,13145,125,5310000,13145,-0.25,9999.99,0.25,0.25,26566360,0.25,0.25,26566360 +메리츠 미국채30년 스트립 ETN(H),Q610084,12,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +윈팩,097800,13,557,2,89,19.02,26539639,303294,116450229,26539639,19.02,8750.47,22.79,22.79,15460672323,23.84,23.84,15460672323 +키움 KPOP ETN,Q760006,14,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +N2 전력인프라 Top5 ETN,Q550093,15,19155,2,1370,7.70,414,9,2000000,414,7.70,4600.00,0.02,0.02,7774665,0.02,0.02,7774665 +HANARO 탄소효율그린뉴딜,375760,16,10835,2,175,1.64,8165,190,900000,8165,1.64,4297.37,0.91,0.91,88148770,0.90,0.90,88148770 +HANARO Fn골프테마,407300,17,8320,2,105,1.28,340,8,550000,340,1.28,4250.00,0.06,0.06,2807365,0.06,0.06,2807365 +한진중공업홀딩스,003480,18,5930,2,1070,22.02,4028083,113313,29529812,4028083,22.02,3554.83,13.64,13.64,23611059630,13.48,13.48,23611059630 +KB 인버스 2X 구리 선물 ETN(H),Q580033,19,11130,3,0,0.00,588,17,500000,588,0.00,3458.82,0.12,0.12,6556860,0.12,0.12,6556860 +RISE 중장기국공채액티브,272570,20,112160,5,-30,-0.03,121,4,225000,121,-0.03,3025.00,0.05,0.05,13570940,0.05,0.05,13570940 +코윈테크,282880,21,14550,2,1590,12.27,684101,25976,11469370,684101,12.27,2633.59,5.96,5.96,10337937435,6.19,6.19,10337937435 +하나 레버리지 코스닥150 선물 ETN,Q700017,22,32150,2,885,2.83,1265,57,1000000,1265,2.83,2219.30,0.13,0.13,40380845,0.13,0.13,40380845 +N2 방위산업 Top5 ETN,Q550091,23,28795,2,425,1.50,176,9,2000000,176,1.50,1955.56,0.01,0.01,5082290,0.01,0.01,5082290 +신한 인버스2X 천연가스 선물 ETN B,Q500096,24,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 +싸이맥스,160980,25,13260,2,440,3.43,978267,53389,10924243,978267,3.43,1832.34,8.96,8.96,13404702945,9.25,9.25,13404702945 +가비아,079940,26,29300,2,2650,9.94,393427,21491,13535684,393427,9.94,1830.66,2.91,2.91,11400896400,2.87,2.87,11400896400 +신한 레버리지 S&P500 선물 ETN,Q500050,27,40315,2,270,0.67,302,17,2000000,302,0.67,1776.47,0.02,0.02,12175155,0.02,0.02,12175155 +코칩,126730,28,13650,2,1360,11.07,551956,31224,8503460,551956,11.07,1767.73,6.49,6.49,7457879125,6.43,6.43,7457879125 +디비금융제13호스팩,489730,29,2035,2,25,1.24,35399,2291,6332000,35399,1.24,1545.13,0.56,0.56,72011685,0.56,0.56,72011685 +TIGER 글로벌자원생산기업(합성 H),276000,30,16145,2,65,0.40,2035,133,850000,2035,0.40,1530.08,0.24,0.24,32829985,0.24,0.24,32829985 diff --git a/top30/20250910/top30-vir-20250910-114001.csv b/top30/20250910/top30-vir-20250910-114001.csv new file mode 100644 index 000000000000..a7b4fd1c10c2 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +RISE 채권혼합,183700,3,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +PLUS 국채선물3년,298340,4,57390,2,15,0.03,430,1,352000,430,0.03,9999.99,0.12,0.12,24680620,0.12,0.12,24680620 +TIGER MSCI KOREA ESG유니버설,289250,5,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +싸이버원,356890,6,3955,2,730,22.64,9637908,41237,11953825,9637908,22.64,9999.99,80.63,80.63,37803120891,79.96,79.96,37803120891 +에이치엠씨제6호스팩,462020,7,2055,2,5,0.24,22801,114,4345000,22801,0.24,9999.99,0.52,0.52,46756015,0.52,0.52,46756015 +동양에스텍,060380,8,1855,1,428,29.99,2212306,11186,19700000,2212306,29.99,9999.99,11.23,11.23,3759374551,10.29,10.29,3759374551 +케이엔에스,432470,9,11720,2,1070,10.05,1022859,7102,8771556,1022859,10.05,9999.99,11.66,11.66,12677431145,12.33,12.33,12677431145 +메리츠 레버리지 인도 루피화 ETN,Q610083,10,20060,5,-115,-0.57,503,4,500000,503,-0.57,9999.99,0.10,0.10,10090230,0.10,0.10,10090230 +KB제30호스팩,486630,11,2025,5,-5,-0.25,13145,125,5310000,13145,-0.25,9999.99,0.25,0.25,26566360,0.25,0.25,26566360 +메리츠 미국채30년 스트립 ETN(H),Q610084,12,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +윈팩,097800,13,555,2,87,18.59,26939421,303294,116450229,26939421,18.59,8882.28,23.13,23.13,15683418833,24.27,24.27,15683418833 +키움 KPOP ETN,Q760006,14,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +N2 전력인프라 Top5 ETN,Q550093,15,19155,2,1370,7.70,414,9,2000000,414,7.70,4600.00,0.02,0.02,7774665,0.02,0.02,7774665 +HANARO Fn골프테마,407300,16,8325,2,110,1.34,359,8,550000,359,1.34,4487.50,0.07,0.07,2965535,0.06,0.06,2965535 +HANARO 탄소효율그린뉴딜,375760,17,10845,2,185,1.74,8166,190,900000,8166,1.74,4297.89,0.91,0.91,88159615,0.90,0.90,88159615 +한진중공업홀딩스,003480,18,5890,2,1030,21.19,4082316,113313,29529812,4082316,21.19,3602.69,13.82,13.82,23930406040,13.76,13.76,23930406040 +KB 인버스 2X 구리 선물 ETN(H),Q580033,19,11130,3,0,0.00,588,17,500000,588,0.00,3458.82,0.12,0.12,6556860,0.12,0.12,6556860 +RISE 중장기국공채액티브,272570,20,112160,5,-30,-0.03,121,4,225000,121,-0.03,3025.00,0.05,0.05,13570940,0.05,0.05,13570940 +N2 방위산업 Top5 ETN,Q550091,21,28985,2,615,2.17,241,9,2000000,241,2.17,2677.78,0.01,0.01,6956230,0.01,0.01,6956230 +코윈테크,282880,22,14330,2,1370,10.57,695442,25976,11469370,695442,10.57,2677.25,6.06,6.06,10501694685,6.39,6.39,10501694685 +하나 레버리지 코스닥150 선물 ETN,Q700017,23,32150,2,885,2.83,1265,57,1000000,1265,2.83,2219.30,0.13,0.13,40380845,0.13,0.13,40380845 +싸이맥스,160980,24,13330,2,510,3.98,1064770,53389,10924243,1064770,3.98,1994.36,9.75,9.75,14563624265,10.00,10.00,14563624265 +가비아,079940,25,29200,2,2550,9.57,395889,21491,13535684,395889,9.57,1842.12,2.92,2.92,11472899150,2.90,2.90,11472899150 +신한 인버스2X 천연가스 선물 ETN B,Q500096,26,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 +코칩,126730,27,13700,2,1410,11.47,561002,31224,8503460,561002,11.47,1796.70,6.60,6.60,7582630135,6.51,6.51,7582630135 +신한 레버리지 S&P500 선물 ETN,Q500050,28,40315,2,270,0.67,302,17,2000000,302,0.67,1776.47,0.02,0.02,12175155,0.02,0.02,12175155 +한일단조,024740,29,2195,2,95,4.52,1500425,96503,32897049,1500425,4.52,1554.80,4.56,4.56,3306618271,4.58,4.58,3306618271 +디비금융제13호스팩,489730,30,2035,2,25,1.24,35399,2291,6332000,35399,1.24,1545.13,0.56,0.56,72011685,0.56,0.56,72011685 diff --git a/top30/20250910/top30-vir-20250910-115001.csv b/top30/20250910/top30-vir-20250910-115001.csv new file mode 100644 index 000000000000..2fa9ba6ee5ec --- /dev/null +++ b/top30/20250910/top30-vir-20250910-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +PLUS 국채선물3년,298340,4,57395,2,20,0.03,472,1,352000,472,0.03,9999.99,0.13,0.13,27091210,0.13,0.13,27091210 +RISE 채권혼합,183700,5,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +TIGER MSCI KOREA ESG유니버설,289250,6,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +싸이버원,356890,7,3940,2,715,22.17,9725264,41237,11953825,9725264,22.17,9999.99,81.36,81.36,38146650879,80.99,80.99,38146650879 +동양에스텍,060380,8,1855,1,428,29.99,2302551,11186,19700000,2302551,29.99,9999.99,11.69,11.69,3926779026,10.75,10.75,3926779026 +에이치엠씨제6호스팩,462020,9,2055,2,5,0.24,22801,114,4345000,22801,0.24,9999.99,0.52,0.52,46756015,0.52,0.52,46756015 +케이엔에스,432470,10,11870,2,1220,11.46,1030509,7102,8771556,1030509,11.46,9999.99,11.75,11.75,12767589085,12.26,12.26,12767589085 +메리츠 레버리지 인도 루피화 ETN,Q610083,11,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,12,2025,5,-5,-0.25,13145,125,5310000,13145,-0.25,9999.99,0.25,0.25,26566360,0.25,0.25,26566360 +메리츠 미국채30년 스트립 ETN(H),Q610084,13,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +윈팩,097800,14,552,2,84,17.95,27447393,303294,116450229,27447393,17.95,9049.76,23.57,23.57,15965859215,24.84,24.84,15965859215 +키움 KPOP ETN,Q760006,15,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +N2 전력인프라 Top5 ETN,Q550093,16,19155,2,1370,7.70,414,9,2000000,414,7.70,4600.00,0.02,0.02,7774665,0.02,0.02,7774665 +HANARO Fn골프테마,407300,17,8325,2,110,1.34,359,8,550000,359,1.34,4487.50,0.07,0.07,2965535,0.06,0.06,2965535 +HANARO 탄소효율그린뉴딜,375760,18,10845,2,185,1.74,8215,190,900000,8215,1.74,4323.68,0.91,0.91,88691020,0.91,0.91,88691020 +한진중공업홀딩스,003480,19,5850,2,990,20.37,4178264,113313,29529812,4178264,20.37,3687.36,14.15,14.15,24489780825,14.18,14.18,24489780825 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11130,3,0,0.00,588,17,500000,588,0.00,3458.82,0.12,0.12,6556860,0.12,0.12,6556860 +RISE 중장기국공채액티브,272570,21,112160,5,-30,-0.03,121,4,225000,121,-0.03,3025.00,0.05,0.05,13570940,0.05,0.05,13570940 +코윈테크,282880,22,14270,2,1310,10.11,713542,25976,11469370,713542,10.11,2746.93,6.22,6.22,10760807165,6.57,6.57,10760807165 +N2 방위산업 Top5 ETN,Q550091,23,28985,2,615,2.17,241,9,2000000,241,2.17,2677.78,0.01,0.01,6956230,0.01,0.01,6956230 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,32150,2,885,2.83,1265,57,1000000,1265,2.83,2219.30,0.13,0.13,40380845,0.13,0.13,40380845 +싸이맥스,160980,25,13300,2,480,3.74,1092496,53389,10924243,1092496,3.74,2046.29,10.00,10.00,14933483205,10.28,10.28,14933483205 +가비아,079940,26,29450,2,2800,10.51,400440,21491,13535684,400440,10.51,1863.29,2.96,2.96,11606658900,2.91,2.91,11606658900 +신한 인버스2X 천연가스 선물 ETN B,Q500096,27,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 +코칩,126730,28,13650,2,1360,11.07,565140,31224,8503460,565140,11.07,1809.95,6.65,6.65,7639290125,6.58,6.58,7639290125 +신한 레버리지 S&P500 선물 ETN,Q500050,29,40315,2,270,0.67,302,17,2000000,302,0.67,1776.47,0.02,0.02,12175155,0.02,0.02,12175155 +한일단조,024740,30,2155,2,55,2.62,1543201,96503,32897049,1543201,2.62,1599.12,4.69,4.69,3399595231,4.80,4.80,3399595231 diff --git a/top30/20250910/top30-vir-20250910-120001.csv b/top30/20250910/top30-vir-20250910-120001.csv new file mode 100644 index 000000000000..b1e4006db663 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +PLUS 국채선물3년,298340,4,57400,2,25,0.04,510,1,352000,510,0.04,9999.99,0.14,0.14,29272410,0.14,0.14,29272410 +RISE 채권혼합,183700,5,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +TIGER MSCI KOREA ESG유니버설,289250,6,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +싸이버원,356890,7,3915,2,690,21.40,9809130,41237,11953825,9809130,21.40,9999.99,82.06,82.06,38476958803,82.22,82.22,38476958803 +동양에스텍,060380,8,1855,1,428,29.99,2356542,11186,19700000,2356542,29.99,9999.99,11.96,11.96,4026932331,11.02,11.02,4026932331 +에이치엠씨제6호스팩,462020,9,2055,2,5,0.24,22801,114,4345000,22801,0.24,9999.99,0.52,0.52,46756015,0.52,0.52,46756015 +케이엔에스,432470,10,11890,2,1240,11.64,1038814,7102,8771556,1038814,11.64,9999.99,11.84,11.84,12866143015,12.34,12.34,12866143015 +메리츠 레버리지 인도 루피화 ETN,Q610083,11,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,12,2025,5,-5,-0.25,13145,125,5310000,13145,-0.25,9999.99,0.25,0.25,26566360,0.25,0.25,26566360 +메리츠 미국채30년 스트립 ETN(H),Q610084,13,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +윈팩,097800,14,544,2,76,16.24,28095467,303294,116450229,28095467,16.24,9263.44,24.13,24.13,16319305605,25.76,25.76,16319305605 +키움 KPOP ETN,Q760006,15,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +N2 전력인프라 Top5 ETN,Q550093,16,19155,2,1370,7.70,414,9,2000000,414,7.70,4600.00,0.02,0.02,7774665,0.02,0.02,7774665 +HANARO Fn골프테마,407300,17,8325,2,110,1.34,359,8,550000,359,1.34,4487.50,0.07,0.07,2965535,0.06,0.06,2965535 +HANARO 탄소효율그린뉴딜,375760,18,10845,2,185,1.74,8216,190,900000,8216,1.74,4324.21,0.91,0.91,88701865,0.91,0.91,88701865 +KB 인버스 2X 구리 선물 ETN(H),Q580033,19,11115,5,-15,-0.13,678,17,500000,678,-0.13,3988.24,0.14,0.14,7557210,0.14,0.14,7557210 +한진중공업홀딩스,003480,20,5710,2,850,17.49,4276457,113313,29529812,4276457,17.49,3774.02,14.48,14.48,25055149675,14.86,14.86,25055149675 +RISE 중장기국공채액티브,272570,21,112160,5,-30,-0.03,121,4,225000,121,-0.03,3025.00,0.05,0.05,13570940,0.05,0.05,13570940 +코윈테크,282880,22,14290,2,1330,10.26,717751,25976,11469370,717751,10.26,2763.13,6.26,6.26,10820935725,6.60,6.60,10820935725 +N2 방위산업 Top5 ETN,Q550091,23,28985,2,615,2.17,241,9,2000000,241,2.17,2677.78,0.01,0.01,6956230,0.01,0.01,6956230 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,32020,2,755,2.41,1266,57,1000000,1266,2.41,2221.05,0.13,0.13,40412865,0.13,0.13,40412865 +싸이맥스,160980,25,13230,2,410,3.20,1105552,53389,10924243,1105552,3.20,2070.75,10.12,10.12,15106604345,10.45,10.45,15106604345 +가비아,079940,26,29200,2,2550,9.57,402757,21491,13535684,402757,9.57,1874.07,2.98,2.98,11674559200,2.95,2.95,11674559200 +신한 인버스2X 천연가스 선물 ETN B,Q500096,27,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 +코칩,126730,28,13770,2,1480,12.04,571302,31224,8503460,571302,12.04,1829.69,6.72,6.72,7724007195,6.60,6.60,7724007195 +신한 레버리지 S&P500 선물 ETN,Q500050,29,40315,2,270,0.67,302,17,2000000,302,0.67,1776.47,0.02,0.02,12175155,0.02,0.02,12175155 +한일단조,024740,30,2150,2,50,2.38,1611479,96503,32897049,1611479,2.38,1669.87,4.90,4.90,3546695342,5.01,5.01,3546695342 diff --git a/top30/20250910/top30-vir-20250910-121000.csv b/top30/20250910/top30-vir-20250910-121000.csv new file mode 100644 index 000000000000..6cc5bb1ec4e2 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +PLUS 국채선물3년,298340,4,57395,2,20,0.03,581,1,352000,581,0.03,9999.99,0.17,0.17,33347595,0.17,0.17,33347595 +RISE 채권혼합,183700,5,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +TIGER MSCI KOREA ESG유니버설,289250,6,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +싸이버원,356890,7,3920,2,695,21.55,9877691,41237,11953825,9877691,21.55,9999.99,82.63,82.63,38746283213,82.69,82.69,38746283213 +동양에스텍,060380,8,1855,1,428,29.99,2364673,11186,19700000,2364673,29.99,9999.99,12.00,12.00,4042015336,11.06,11.06,4042015336 +에이치엠씨제6호스팩,462020,9,2055,2,5,0.24,22801,114,4345000,22801,0.24,9999.99,0.52,0.52,46756015,0.52,0.52,46756015 +케이엔에스,432470,10,11770,2,1120,10.52,1041580,7102,8771556,1041580,10.52,9999.99,11.87,11.87,12898863875,12.49,12.49,12898863875 +메리츠 레버리지 인도 루피화 ETN,Q610083,11,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,12,2025,5,-5,-0.25,13145,125,5310000,13145,-0.25,9999.99,0.25,0.25,26566360,0.25,0.25,26566360 +메리츠 미국채30년 스트립 ETN(H),Q610084,13,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +윈팩,097800,14,559,2,91,19.44,28517354,303294,116450229,28517354,19.44,9402.54,24.49,24.49,16552186573,25.43,25.43,16552186573 +키움 KPOP ETN,Q760006,15,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +N2 전력인프라 Top5 ETN,Q550093,16,19155,2,1370,7.70,414,9,2000000,414,7.70,4600.00,0.02,0.02,7774665,0.02,0.02,7774665 +KB 인버스 2X 구리 선물 ETN(H),Q580033,17,11100,5,-30,-0.27,769,17,500000,769,-0.27,4523.53,0.15,0.15,8567310,0.15,0.15,8567310 +HANARO Fn골프테마,407300,18,8325,2,110,1.34,359,8,550000,359,1.34,4487.50,0.07,0.07,2965535,0.06,0.06,2965535 +HANARO 탄소효율그린뉴딜,375760,19,10835,2,175,1.64,8218,190,900000,8218,1.64,4325.26,0.91,0.91,88723545,0.91,0.91,88723545 +한진중공업홀딩스,003480,20,5740,2,880,18.11,4357713,113313,29529812,4357713,18.11,3845.73,14.76,14.76,25518286165,15.05,15.05,25518286165 +RISE 중장기국공채액티브,272570,21,112160,5,-30,-0.03,121,4,225000,121,-0.03,3025.00,0.05,0.05,13570940,0.05,0.05,13570940 +코윈테크,282880,22,14280,2,1320,10.19,720544,25976,11469370,720544,10.19,2773.88,6.28,6.28,10860835295,6.63,6.63,10860835295 +N2 방위산업 Top5 ETN,Q550091,23,28985,2,615,2.17,241,9,2000000,241,2.17,2677.78,0.01,0.01,6956230,0.01,0.01,6956230 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,32020,2,755,2.41,1266,57,1000000,1266,2.41,2221.05,0.13,0.13,40412865,0.13,0.13,40412865 +싸이맥스,160980,25,13150,2,330,2.57,1122638,53389,10924243,1122638,2.57,2102.75,10.28,10.28,15332131395,10.67,10.67,15332131395 +가비아,079940,26,29300,2,2650,9.94,403459,21491,13535684,403459,9.94,1877.34,2.98,2.98,11695080550,2.95,2.95,11695080550 +코칩,126730,27,13760,2,1470,11.96,574546,31224,8503460,574546,11.96,1840.08,6.76,6.76,7768655125,6.64,6.64,7768655125 +신한 인버스2X 천연가스 선물 ETN B,Q500096,28,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 +신한 레버리지 S&P500 선물 ETN,Q500050,29,40315,2,270,0.67,302,17,2000000,302,0.67,1776.47,0.02,0.02,12175155,0.02,0.02,12175155 +한일단조,024740,30,2160,2,60,2.86,1637509,96503,32897049,1637509,2.86,1696.85,4.98,4.98,3602756064,5.07,5.07,3602756064 diff --git a/top30/20250910/top30-vir-20250910-122000.csv b/top30/20250910/top30-vir-20250910-122000.csv new file mode 100644 index 000000000000..d666cf6b7d8e --- /dev/null +++ b/top30/20250910/top30-vir-20250910-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +PLUS 국채선물3년,298340,4,57395,2,20,0.03,624,1,352000,624,0.03,9999.99,0.18,0.18,35815685,0.18,0.18,35815685 +RISE 채권혼합,183700,5,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +TIGER MSCI KOREA ESG유니버설,289250,6,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +싸이버원,356890,7,3890,2,665,20.62,9929514,41237,11953825,9929514,20.62,9999.99,83.07,83.07,38948395716,83.76,83.76,38948395716 +동양에스텍,060380,8,1855,1,428,29.99,2628119,11186,19700000,2628119,29.99,9999.99,13.34,13.34,4530707666,12.40,12.40,4530707666 +에이치엠씨제6호스팩,462020,9,2055,2,5,0.24,22801,114,4345000,22801,0.24,9999.99,0.52,0.52,46756015,0.52,0.52,46756015 +케이엔에스,432470,10,11720,2,1070,10.05,1047273,7102,8771556,1047273,10.05,9999.99,11.94,11.94,12965752815,12.61,12.61,12965752815 +메리츠 레버리지 인도 루피화 ETN,Q610083,11,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,12,2025,5,-5,-0.25,13145,125,5310000,13145,-0.25,9999.99,0.25,0.25,26566360,0.25,0.25,26566360 +메리츠 미국채30년 스트립 ETN(H),Q610084,13,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +윈팩,097800,14,562,2,94,20.09,29062512,303294,116450229,29062512,20.09,9582.29,24.96,24.96,16858903429,25.76,25.76,16858903429 +키움 KPOP ETN,Q760006,15,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +N2 전력인프라 Top5 ETN,Q550093,16,19155,2,1370,7.70,414,9,2000000,414,7.70,4600.00,0.02,0.02,7774665,0.02,0.02,7774665 +KB 인버스 2X 구리 선물 ETN(H),Q580033,17,11100,5,-30,-0.27,769,17,500000,769,-0.27,4523.53,0.15,0.15,8567310,0.15,0.15,8567310 +HANARO Fn골프테마,407300,18,8325,2,110,1.34,359,8,550000,359,1.34,4487.50,0.07,0.07,2965535,0.06,0.06,2965535 +HANARO 탄소효율그린뉴딜,375760,19,10845,2,185,1.74,8220,190,900000,8220,1.74,4326.32,0.91,0.91,88745225,0.91,0.91,88745225 +한진중공업홀딩스,003480,20,5690,2,830,17.08,4448294,113313,29529812,4448294,17.08,3925.67,15.06,15.06,26031112405,15.49,15.49,26031112405 +대호특수강,021040,21,1631,2,316,24.03,981901,28576,21704774,981901,24.03,3436.10,4.52,4.52,1515073674,4.28,4.28,1515073674 +RISE 중장기국공채액티브,272570,22,112160,5,-30,-0.03,121,4,225000,121,-0.03,3025.00,0.05,0.05,13570940,0.05,0.05,13570940 +코윈테크,282880,23,14330,2,1370,10.57,724030,25976,11469370,724030,10.57,2787.30,6.31,6.31,10910867210,6.64,6.64,10910867210 +N2 방위산업 Top5 ETN,Q550091,24,28985,2,615,2.17,241,9,2000000,241,2.17,2677.78,0.01,0.01,6956230,0.01,0.01,6956230 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,32020,2,755,2.41,1266,57,1000000,1266,2.41,2221.05,0.13,0.13,40412865,0.13,0.13,40412865 +싸이맥스,160980,26,13250,2,430,3.35,1131367,53389,10924243,1131367,3.35,2119.10,10.36,10.36,15447161485,10.67,10.67,15447161485 +가비아,079940,27,29500,2,2850,10.69,405469,21491,13535684,405469,10.69,1886.69,3.00,3.00,11754146200,2.94,2.94,11754146200 +코칩,126730,28,13720,2,1430,11.64,580145,31224,8503460,580145,11.64,1858.01,6.82,6.82,7845559290,6.72,6.72,7845559290 +신한 인버스2X 천연가스 선물 ETN B,Q500096,29,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40315,2,270,0.67,302,17,2000000,302,0.67,1776.47,0.02,0.02,12175155,0.02,0.02,12175155 diff --git a/top30/20250910/top30-vir-20250910-123000.csv b/top30/20250910/top30-vir-20250910-123000.csv new file mode 100644 index 000000000000..1a2d43a11418 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +PLUS 국채선물3년,298340,4,57400,2,25,0.04,667,1,352000,667,0.04,9999.99,0.19,0.19,38283795,0.19,0.19,38283795 +RISE 채권혼합,183700,5,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +TIGER MSCI KOREA ESG유니버설,289250,6,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +싸이버원,356890,7,3885,2,660,20.47,9980326,41237,11953825,9980326,20.47,9999.99,83.49,83.49,39145522711,84.29,84.29,39145522711 +동양에스텍,060380,8,1855,1,428,29.99,2643746,11186,19700000,2643746,29.99,9999.99,13.42,13.42,4559695751,12.48,12.48,4559695751 +에이치엠씨제6호스팩,462020,9,2055,2,5,0.24,22802,114,4345000,22802,0.24,9999.99,0.52,0.52,46758070,0.52,0.52,46758070 +케이엔에스,432470,10,11670,2,1020,9.58,1051616,7102,8771556,1051616,9.58,9999.99,11.99,11.99,13016699045,12.72,12.72,13016699045 +메리츠 레버리지 인도 루피화 ETN,Q610083,11,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,12,2020,5,-10,-0.49,15145,125,5310000,15145,-0.49,9999.99,0.29,0.29,30606360,0.29,0.29,30606360 +윈팩,097800,13,558,2,90,19.23,29361758,303294,116450229,29361758,19.23,9680.96,25.21,25.21,17025127689,26.20,26.20,17025127689 +메리츠 미국채30년 스트립 ETN(H),Q610084,14,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,15,11040,5,-90,-0.81,1535,17,500000,1535,-0.81,9029.41,0.31,0.31,17023950,0.31,0.31,17023950 +대호특수강,021040,16,1702,2,387,29.43,2038960,28576,21704774,2038960,29.43,7135.22,9.39,9.39,3270844933,8.85,8.85,3270844933 +키움 KPOP ETN,Q760006,17,12780,2,95,0.75,6197,120,1000000,6197,0.75,5164.17,0.62,0.62,79616070,0.62,0.62,79616070 +N2 전력인프라 Top5 ETN,Q550093,18,19155,2,1370,7.70,414,9,2000000,414,7.70,4600.00,0.02,0.02,7774665,0.02,0.02,7774665 +HANARO Fn골프테마,407300,19,8325,2,110,1.34,359,8,550000,359,1.34,4487.50,0.07,0.07,2965535,0.06,0.06,2965535 +HANARO 탄소효율그린뉴딜,375760,20,10850,2,190,1.78,8416,190,900000,8416,1.78,4429.47,0.94,0.94,90871815,0.93,0.93,90871815 +한진중공업홀딩스,003480,21,5670,2,810,16.67,4489287,113313,29529812,4489287,16.67,3961.85,15.20,15.20,26264118000,15.69,15.69,26264118000 +RISE 중장기국공채액티브,272570,22,112140,5,-50,-0.04,122,4,225000,122,-0.04,3050.00,0.05,0.05,13683080,0.05,0.05,13683080 +코윈테크,282880,23,14280,2,1320,10.19,728370,25976,11469370,728370,10.19,2804.01,6.35,6.35,10972890100,6.70,6.70,10972890100 +N2 방위산업 Top5 ETN,Q550091,24,28985,2,615,2.17,241,9,2000000,241,2.17,2677.78,0.01,0.01,6956230,0.01,0.01,6956230 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,32020,2,755,2.41,1266,57,1000000,1266,2.41,2221.05,0.13,0.13,40412865,0.13,0.13,40412865 +싸이맥스,160980,26,13250,2,430,3.35,1141767,53389,10924243,1141767,3.35,2138.58,10.45,10.45,15584866505,10.77,10.77,15584866505 +가비아,079940,27,29450,2,2800,10.51,407634,21491,13535684,407634,10.51,1896.77,3.01,3.01,11817949100,2.96,2.96,11817949100 +코칩,126730,28,13720,2,1430,11.64,583108,31224,8503460,583108,11.64,1867.50,6.86,6.86,7886120120,6.76,6.76,7886120120 +신한 인버스2X 천연가스 선물 ETN B,Q500096,29,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40315,2,270,0.67,302,17,2000000,302,0.67,1776.47,0.02,0.02,12175155,0.02,0.02,12175155 diff --git a/top30/20250910/top30-vir-20250910-124000.csv b/top30/20250910/top30-vir-20250910-124000.csv new file mode 100644 index 000000000000..ea4255c2ba88 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +PLUS 국채선물3년,298340,4,57395,2,20,0.03,710,1,352000,710,0.03,9999.99,0.20,0.20,40751780,0.20,0.20,40751780 +RISE 채권혼합,183700,5,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +TIGER MSCI KOREA ESG유니버설,289250,6,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101565,5,-105,-0.10,8021,28,547000,8021,-0.10,9999.99,1.47,1.47,814653230,1.47,1.47,814653230 +싸이버원,356890,8,3870,2,645,20.00,10016373,41237,11953825,10016373,20.00,9999.99,83.79,83.79,39285428741,84.92,84.92,39285428741 +동양에스텍,060380,9,1855,1,428,29.99,2654059,11186,19700000,2654059,29.99,9999.99,13.47,13.47,4578826366,12.53,12.53,4578826366 +에이치엠씨제6호스팩,462020,10,2055,2,5,0.24,22802,114,4345000,22802,0.24,9999.99,0.52,0.52,46758070,0.52,0.52,46758070 +케이엔에스,432470,11,11600,2,950,8.92,1066458,7102,8771556,1066458,8.92,9999.99,12.16,12.16,13189109745,12.96,12.96,13189109745 +메리츠 레버리지 인도 루피화 ETN,Q610083,12,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,13,2020,5,-10,-0.49,15145,125,5310000,15145,-0.49,9999.99,0.29,0.29,30606360,0.29,0.29,30606360 +윈팩,097800,14,553,2,85,18.16,29504025,303294,116450229,29504025,18.16,9727.86,25.34,25.34,17103927411,26.56,26.56,17103927411 +메리츠 미국채30년 스트립 ETN(H),Q610084,15,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,16,11040,5,-90,-0.81,1535,17,500000,1535,-0.81,9029.41,0.31,0.31,17023950,0.31,0.31,17023950 +대호특수강,021040,17,1668,2,353,26.84,2409774,28576,21704774,2409774,26.84,8432.86,11.10,11.10,3888937170,10.74,10.74,3888937170 +N2 전력인프라 Top5 ETN,Q550093,18,19400,2,1615,9.08,495,9,2000000,495,9.08,5500.00,0.02,0.02,9344715,0.02,0.02,9344715 +키움 KPOP ETN,Q760006,19,12860,2,175,1.38,6198,120,1000000,6198,1.38,5165.00,0.62,0.62,79628930,0.62,0.62,79628930 +HANARO Fn골프테마,407300,20,8325,2,110,1.34,359,8,550000,359,1.34,4487.50,0.07,0.07,2965535,0.06,0.06,2965535 +HANARO 탄소효율그린뉴딜,375760,21,10855,2,195,1.83,8417,190,900000,8417,1.83,4430.00,0.94,0.94,90882670,0.93,0.93,90882670 +한진중공업홀딩스,003480,22,5680,2,820,16.87,4548593,113313,29529812,4548593,16.87,4014.18,15.40,15.40,26603060285,15.86,15.86,26603060285 +RISE 중장기국공채액티브,272570,23,112140,5,-50,-0.04,122,4,225000,122,-0.04,3050.00,0.05,0.05,13683080,0.05,0.05,13683080 +N2 방위산업 Top5 ETN,Q550091,24,28900,2,530,1.87,265,9,2000000,265,1.87,2944.44,0.01,0.01,7649830,0.01,0.01,7649830 +코윈테크,282880,25,14350,2,1390,10.73,729716,25976,11469370,729716,10.73,2809.19,6.36,6.36,10992138280,6.68,6.68,10992138280 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,32020,2,755,2.41,1266,57,1000000,1266,2.41,2221.05,0.13,0.13,40412865,0.13,0.13,40412865 +싸이맥스,160980,27,13210,2,390,3.04,1147960,53389,10924243,1147960,3.04,2150.18,10.51,10.51,15666819705,10.86,10.86,15666819705 +가비아,079940,28,29300,2,2650,9.94,408767,21491,13535684,408767,9.94,1902.04,3.02,3.02,11851223450,2.99,2.99,11851223450 +코칩,126730,29,13740,2,1450,11.80,585311,31224,8503460,585311,11.80,1874.55,6.88,6.88,7916303960,6.78,6.78,7916303960 +신한 인버스2X 천연가스 선물 ETN B,Q500096,30,26565,2,465,1.78,4569,249,5000000,4569,1.78,1834.94,0.09,0.09,121312030,0.09,0.09,121312030 diff --git a/top30/20250910/top30-vir-20250910-125000.csv b/top30/20250910/top30-vir-20250910-125000.csv new file mode 100644 index 000000000000..61e41cd264a9 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +PLUS 국채선물3년,298340,4,57395,2,20,0.03,753,1,352000,753,0.03,9999.99,0.21,0.21,43219765,0.21,0.21,43219765 +RISE 채권혼합,183700,5,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +TIGER MSCI KOREA ESG유니버설,289250,6,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,8,3815,2,590,18.29,10160743,41237,11953825,10160743,18.29,9999.99,85.00,85.00,39837974527,87.36,87.36,39837974527 +동양에스텍,060380,9,1855,1,428,29.99,2664074,11186,19700000,2664074,29.99,9999.99,13.52,13.52,4597404191,12.58,12.58,4597404191 +에이치엠씨제6호스팩,462020,10,2055,2,5,0.24,23802,114,4345000,23802,0.24,9999.99,0.55,0.55,48813070,0.55,0.55,48813070 +케이엔에스,432470,11,11640,2,990,9.30,1072054,7102,8771556,1072054,9.30,9999.99,12.22,12.22,13254117075,12.98,12.98,13254117075 +메리츠 레버리지 인도 루피화 ETN,Q610083,12,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,13,2020,5,-10,-0.49,15145,125,5310000,15145,-0.49,9999.99,0.29,0.29,30606360,0.29,0.29,30606360 +대호특수강,021040,14,1564,2,249,18.94,2910230,28576,21704774,2910230,18.94,9999.99,13.41,13.41,4691945969,13.82,13.82,4691945969 +윈팩,097800,15,546,2,78,16.67,29981262,303294,116450229,29981262,16.67,9885.21,25.75,25.75,17366403836,27.31,27.31,17366403836 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,17,11085,5,-45,-0.40,1539,17,500000,1539,-0.40,9052.94,0.31,0.31,17068290,0.31,0.31,17068290 +N2 전력인프라 Top5 ETN,Q550093,18,19370,2,1585,8.91,525,9,2000000,525,8.91,5833.33,0.03,0.03,9925815,0.03,0.03,9925815 +키움 KPOP ETN,Q760006,19,12860,2,175,1.38,6198,120,1000000,6198,1.38,5165.00,0.62,0.62,79628930,0.62,0.62,79628930 +신한 레버리지 S&P500 선물 ETN,Q500050,20,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +한일단조,024740,21,2190,2,90,4.29,4522865,96503,32897049,4522865,4.29,4686.76,13.75,13.75,10113306005,14.04,14.04,10113306005 +HANARO Fn골프테마,407300,22,8325,2,110,1.34,359,8,550000,359,1.34,4487.50,0.07,0.07,2965535,0.06,0.06,2965535 +HANARO 탄소효율그린뉴딜,375760,23,10845,2,185,1.74,8423,190,900000,8423,1.74,4433.16,0.94,0.94,90947770,0.93,0.93,90947770 +한진중공업홀딩스,003480,24,5720,2,860,17.70,4607285,113313,29529812,4607285,17.70,4065.98,15.60,15.60,26938724415,15.95,15.95,26938724415 +RISE 중장기국공채액티브,272570,25,112140,5,-50,-0.04,123,4,225000,123,-0.04,3075.00,0.05,0.05,13795220,0.05,0.05,13795220 +N2 방위산업 Top5 ETN,Q550091,26,28900,2,530,1.87,266,9,2000000,266,1.87,2955.56,0.01,0.01,7678730,0.01,0.01,7678730 +코윈테크,282880,27,14400,2,1440,11.11,733965,25976,11469370,733965,11.11,2825.55,6.40,6.40,11053241480,6.69,6.69,11053241480 +하나 레버리지 코스닥150 선물 ETN,Q700017,28,32020,2,755,2.41,1266,57,1000000,1266,2.41,2221.05,0.13,0.13,40412865,0.13,0.13,40412865 +싸이맥스,160980,29,13260,2,440,3.43,1154616,53389,10924243,1154616,3.43,2162.65,10.57,10.57,15755008500,10.88,10.88,15755008500 +가비아,079940,30,29350,2,2700,10.13,409860,21491,13535684,409860,10.13,1907.12,3.03,3.03,11883288250,2.99,2.99,11883288250 diff --git a/top30/20250910/top30-vir-20250910-130000.csv b/top30/20250910/top30-vir-20250910-130000.csv new file mode 100644 index 000000000000..603c3b36bc45 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,2,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +PLUS 국채선물3년,298340,3,57395,2,20,0.03,821,1,352000,821,0.03,9999.99,0.23,0.23,47122625,0.23,0.23,47122625 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +RISE 채권혼합,183700,5,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +TIGER MSCI KOREA ESG유니버설,289250,6,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,8,3810,2,585,18.14,10305454,41237,11953825,10305454,18.14,9999.99,86.21,86.21,40387447116,88.68,88.68,40387447116 +동양에스텍,060380,9,1855,1,428,29.99,2670886,11186,19700000,2670886,29.99,9999.99,13.56,13.56,4610040451,12.62,12.62,4610040451 +에이치엠씨제6호스팩,462020,10,2055,2,5,0.24,23802,114,4345000,23802,0.24,9999.99,0.55,0.55,48813070,0.55,0.55,48813070 +케이엔에스,432470,11,11650,2,1000,9.39,1075275,7102,8771556,1075275,9.39,9999.99,12.26,12.26,13291636685,13.01,13.01,13291636685 +메리츠 레버리지 인도 루피화 ETN,Q610083,12,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,13,2020,5,-10,-0.49,15145,125,5310000,15145,-0.49,9999.99,0.29,0.29,30606360,0.29,0.29,30606360 +N2 코스피 200 TR ETN,Q550084,14,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +대호특수강,021040,15,1541,2,226,17.19,3204428,28576,21704774,3204428,17.19,9999.99,14.76,14.76,5146289003,15.39,15.39,5146289003 +윈팩,097800,16,537,2,69,14.74,30733530,303294,116450229,30733530,14.74,9999.99,26.39,26.39,17774038720,28.42,28.42,17774038720 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,18,11085,5,-45,-0.40,1539,17,500000,1539,-0.40,9052.94,0.31,0.31,17068290,0.31,0.31,17068290 +N2 전력인프라 Top5 ETN,Q550093,19,19355,2,1570,8.83,542,9,2000000,542,8.83,6022.22,0.03,0.03,10254850,0.03,0.03,10254850 +한일단조,024740,20,2200,2,100,4.76,5041421,96503,32897049,5041421,4.76,5224.11,15.32,15.32,11244770214,15.54,15.54,11244770214 +키움 KPOP ETN,Q760006,21,12875,2,190,1.50,6199,120,1000000,6199,1.50,5165.83,0.62,0.62,79641805,0.62,0.62,79641805 +신한 레버리지 S&P500 선물 ETN,Q500050,22,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO Fn골프테마,407300,23,8325,2,110,1.34,359,8,550000,359,1.34,4487.50,0.07,0.07,2965535,0.06,0.06,2965535 +HANARO 탄소효율그린뉴딜,375760,24,10845,2,185,1.74,8429,190,900000,8429,1.74,4436.32,0.94,0.94,91012845,0.93,0.93,91012845 +한진중공업홀딩스,003480,25,5720,2,860,17.70,4642235,113313,29529812,4642235,17.70,4096.82,15.72,15.72,27138628405,16.07,16.07,27138628405 +RISE 중장기국공채액티브,272570,26,112140,5,-50,-0.04,123,4,225000,123,-0.04,3075.00,0.05,0.05,13795220,0.05,0.05,13795220 +N2 방위산업 Top5 ETN,Q550091,27,28900,2,530,1.87,266,9,2000000,266,1.87,2955.56,0.01,0.01,7678730,0.01,0.01,7678730 +코윈테크,282880,28,14400,2,1440,11.11,737410,25976,11469370,737410,11.11,2838.81,6.43,6.43,11102725490,6.72,6.72,11102725490 +하나 레버리지 코스닥150 선물 ETN,Q700017,29,32020,2,755,2.41,1266,57,1000000,1266,2.41,2221.05,0.13,0.13,40412865,0.13,0.13,40412865 +싸이맥스,160980,30,13220,2,400,3.12,1167508,53389,10924243,1167508,3.12,2186.79,10.69,10.69,15925015610,11.03,11.03,15925015610 diff --git a/top30/20250910/top30-vir-20250910-131000.csv b/top30/20250910/top30-vir-20250910-131000.csv new file mode 100644 index 000000000000..833c18abe48f --- /dev/null +++ b/top30/20250910/top30-vir-20250910-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +PLUS 국채선물3년,298340,2,57390,2,15,0.03,1215,1,352000,1215,0.03,9999.99,0.35,0.35,69736255,0.35,0.35,69736255 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +RISE 채권혼합,183700,5,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +TIGER MSCI KOREA ESG유니버설,289250,6,13190,2,275,2.13,376,1,660000,376,2.13,9999.99,0.06,0.06,4950610,0.06,0.06,4950610 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,8,3835,2,610,18.91,10367756,41237,11953825,10367756,18.91,9999.99,86.73,86.73,40625464797,88.62,88.62,40625464797 +동양에스텍,060380,9,1855,1,428,29.99,2675165,11186,19700000,2675165,29.99,9999.99,13.58,13.58,4617977996,12.64,12.64,4617977996 +에이치엠씨제6호스팩,462020,10,2055,2,5,0.24,23802,114,4345000,23802,0.24,9999.99,0.55,0.55,48813070,0.55,0.55,48813070 +케이엔에스,432470,11,11670,2,1020,9.58,1078204,7102,8771556,1078204,9.58,9999.99,12.29,12.29,13325712025,13.02,13.02,13325712025 +메리츠 레버리지 인도 루피화 ETN,Q610083,12,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,13,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +대호특수강,021040,14,1522,2,207,15.74,3458575,28576,21704774,3458575,15.74,9999.99,15.93,15.93,5530538148,16.74,16.74,5530538148 +N2 코스피 200 TR ETN,Q550084,15,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,16,538,2,70,14.96,31075082,303294,116450229,31075082,14.96,9999.99,26.69,26.69,17958487482,28.66,28.66,17958487482 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,18,11070,5,-60,-0.54,1542,17,500000,1542,-0.54,9070.59,0.31,0.31,17101500,0.31,0.31,17101500 +N2 전력인프라 Top5 ETN,Q550093,19,19355,2,1570,8.83,542,9,2000000,542,8.83,6022.22,0.03,0.03,10254850,0.03,0.03,10254850 +한일단조,024740,20,2200,2,100,4.76,5249793,96503,32897049,5249793,4.76,5440.03,15.96,15.96,11702350750,16.17,16.17,11702350750 +키움 KPOP ETN,Q760006,21,12875,2,190,1.50,6199,120,1000000,6199,1.50,5165.83,0.62,0.62,79641805,0.62,0.62,79641805 +신한 레버리지 S&P500 선물 ETN,Q500050,22,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO Fn골프테마,407300,23,8325,2,110,1.34,359,8,550000,359,1.34,4487.50,0.07,0.07,2965535,0.06,0.06,2965535 +HANARO 탄소효율그린뉴딜,375760,24,10860,2,200,1.88,8430,190,900000,8430,1.88,4436.84,0.94,0.94,91023705,0.93,0.93,91023705 +한진중공업홀딩스,003480,25,5710,2,850,17.49,4728778,113313,29529812,4728778,17.49,4173.20,16.01,16.01,27637216045,16.39,16.39,27637216045 +RISE 중장기국공채액티브,272570,26,112140,5,-50,-0.04,123,4,225000,123,-0.04,3075.00,0.05,0.05,13795220,0.05,0.05,13795220 +N2 방위산업 Top5 ETN,Q550091,27,28900,2,530,1.87,266,9,2000000,266,1.87,2955.56,0.01,0.01,7678730,0.01,0.01,7678730 +코윈테크,282880,28,14350,2,1390,10.73,743241,25976,11469370,743241,10.73,2861.26,6.48,6.48,11186513865,6.80,6.80,11186513865 +대호특수강우,021045,29,2880,2,105,3.78,31168,1298,848492,31168,3.78,2401.23,3.67,3.67,96875520,3.96,3.96,96875520 +하나 레버리지 코스닥150 선물 ETN,Q700017,30,32020,2,755,2.41,1266,57,1000000,1266,2.41,2221.05,0.13,0.13,40412865,0.13,0.13,40412865 diff --git a/top30/20250910/top30-vir-20250910-132000.csv b/top30/20250910/top30-vir-20250910-132000.csv new file mode 100644 index 000000000000..5ae0df10a5ad --- /dev/null +++ b/top30/20250910/top30-vir-20250910-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57395,2,20,0.03,1608,1,352000,1608,0.03,9999.99,0.46,0.46,92292015,0.46,0.46,92292015 +신한 코스닥 150 TR ETN,Q500086,2,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13190,2,275,2.13,576,1,660000,576,2.13,9999.99,0.09,0.09,7588610,0.09,0.09,7588610 +RISE 채권혼합,183700,6,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,8,3840,2,615,19.07,10458631,41237,11953825,10458631,19.07,9999.99,87.49,87.49,40974186207,89.26,89.26,40974186207 +동양에스텍,060380,9,1855,1,428,29.99,2764899,11186,19700000,2764899,29.99,9999.99,14.04,14.04,4784434566,13.09,13.09,4784434566 +에이치엠씨제6호스팩,462020,10,2055,2,5,0.24,23802,114,4345000,23802,0.24,9999.99,0.55,0.55,48813070,0.55,0.55,48813070 +케이엔에스,432470,11,11750,2,1100,10.33,1081390,7102,8771556,1081390,10.33,9999.99,12.33,12.33,13363093485,12.97,12.97,13363093485 +메리츠 레버리지 인도 루피화 ETN,Q610083,12,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +대호특수강,021040,13,1507,2,192,14.60,3531277,28576,21704774,3531277,14.60,9999.99,16.27,16.27,5640531753,17.24,17.24,5640531753 +KB제30호스팩,486630,14,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +N2 코스피 200 TR ETN,Q550084,15,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,16,531,2,63,13.46,31560890,303294,116450229,31560890,13.46,9999.99,27.10,27.10,18217325415,29.46,29.46,18217325415 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,18,11070,5,-60,-0.54,1543,17,500000,1543,-0.54,9076.47,0.31,0.31,17112570,0.31,0.31,17112570 +N2 전력인프라 Top5 ETN,Q550093,19,19355,2,1570,8.83,542,9,2000000,542,8.83,6022.22,0.03,0.03,10254850,0.03,0.03,10254850 +한일단조,024740,20,2185,2,85,4.05,5359522,96503,32897049,5359522,4.05,5553.74,16.29,16.29,11943459952,16.62,16.62,11943459952 +키움 KPOP ETN,Q760006,21,12875,2,190,1.50,6199,120,1000000,6199,1.50,5165.83,0.62,0.62,79641805,0.62,0.62,79641805 +신한 레버리지 S&P500 선물 ETN,Q500050,22,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO Fn골프테마,407300,23,8330,2,115,1.40,371,8,550000,371,1.40,4637.50,0.07,0.07,3065475,0.07,0.07,3065475 +HANARO 탄소효율그린뉴딜,375760,24,10860,2,200,1.88,8431,190,900000,8431,1.88,4437.37,0.94,0.94,91034565,0.93,0.93,91034565 +한진중공업홀딩스,003480,25,5770,2,910,18.72,4773970,113313,29529812,4773970,18.72,4213.08,16.17,16.17,27897530260,16.37,16.37,27897530260 +RISE 중장기국공채액티브,272570,26,112140,5,-50,-0.04,123,4,225000,123,-0.04,3075.00,0.05,0.05,13795220,0.05,0.05,13795220 +N2 방위산업 Top5 ETN,Q550091,27,28900,2,530,1.87,266,9,2000000,266,1.87,2955.56,0.01,0.01,7678730,0.01,0.01,7678730 +코윈테크,282880,28,14380,2,1420,10.96,744550,25976,11469370,744550,10.96,2866.30,6.49,6.49,11205277615,6.79,6.79,11205277615 +대호특수강우,021045,29,2880,2,105,3.78,31168,1298,848492,31168,3.78,2401.23,3.67,3.67,96875520,3.96,3.96,96875520 +싸이맥스,160980,30,13260,2,440,3.43,1185800,53389,10924243,1185800,3.43,2221.06,10.85,10.85,16167021270,11.16,11.16,16167021270 diff --git a/top30/20250910/top30-vir-20250910-133001.csv b/top30/20250910/top30-vir-20250910-133001.csv new file mode 100644 index 000000000000..788db6a71ac4 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57395,2,20,0.03,2026,1,352000,2026,0.03,9999.99,0.58,0.58,116282250,0.58,0.58,116282250 +신한 코스닥 150 TR ETN,Q500086,2,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13200,2,285,2.21,645,1,660000,645,2.21,9999.99,0.10,0.10,8499405,0.10,0.10,8499405 +RISE 채권혼합,183700,6,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,8,3890,2,665,20.62,10764222,41237,11953825,10764222,20.62,9999.99,90.05,90.05,42168391973,90.68,90.68,42168391973 +동양에스텍,060380,9,1855,1,428,29.99,2775119,11186,19700000,2775119,29.99,9999.99,14.09,14.09,4803392666,13.14,13.14,4803392666 +에이치엠씨제6호스팩,462020,10,2055,2,5,0.24,23852,114,4345000,23852,0.24,9999.99,0.55,0.55,48915820,0.55,0.55,48915820 +케이엔에스,432470,11,11750,2,1100,10.33,1084172,7102,8771556,1084172,10.33,9999.99,12.36,12.36,13395739885,13.00,13.00,13395739885 +대호특수강,021040,12,1609,2,294,22.36,3735799,28576,21704774,3735799,22.36,9999.99,17.21,17.21,5958727735,17.06,17.06,5958727735 +메리츠 레버리지 인도 루피화 ETN,Q610083,13,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,14,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +N2 코스피 200 TR ETN,Q550084,15,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,16,529,2,61,13.03,31938602,303294,116450229,31938602,13.03,9999.99,27.43,27.43,18416723080,29.90,29.90,18416723080 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,18,11070,5,-60,-0.54,1543,17,500000,1543,-0.54,9076.47,0.31,0.31,17112570,0.31,0.31,17112570 +N2 전력인프라 Top5 ETN,Q550093,19,19335,2,1550,8.72,619,9,2000000,619,8.72,6877.78,0.03,0.03,11743545,0.03,0.03,11743545 +한일단조,024740,20,2185,2,85,4.05,5467618,96503,32897049,5467618,4.05,5665.75,16.62,16.62,12179061312,16.94,16.94,12179061312 +키움 KPOP ETN,Q760006,21,12875,2,190,1.50,6199,120,1000000,6199,1.50,5165.83,0.62,0.62,79641805,0.62,0.62,79641805 +신한 레버리지 S&P500 선물 ETN,Q500050,22,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO Fn골프테마,407300,23,8330,2,115,1.40,371,8,550000,371,1.40,4637.50,0.07,0.07,3065475,0.07,0.07,3065475 +HANARO 탄소효율그린뉴딜,375760,24,10860,2,200,1.88,8486,190,900000,8486,1.88,4466.32,0.94,0.94,91631865,0.94,0.94,91631865 +한진중공업홀딩스,003480,25,5700,2,840,17.28,4833006,113313,29529812,4833006,17.28,4265.18,16.37,16.37,28236842140,16.78,16.78,28236842140 +RISE 중장기국공채액티브,272570,26,112140,5,-50,-0.04,123,4,225000,123,-0.04,3075.00,0.05,0.05,13795220,0.05,0.05,13795220 +N2 방위산업 Top5 ETN,Q550091,27,28900,2,530,1.87,266,9,2000000,266,1.87,2955.56,0.01,0.01,7678730,0.01,0.01,7678730 +코윈테크,282880,28,14330,2,1370,10.57,747243,25976,11469370,747243,10.57,2876.67,6.52,6.52,11243921325,6.84,6.84,11243921325 +대호특수강우,021045,29,2880,2,105,3.78,31168,1298,848492,31168,3.78,2401.23,3.67,3.67,96875520,3.96,3.96,96875520 +싸이맥스,160980,30,13220,2,400,3.12,1190105,53389,10924243,1190105,3.12,2229.12,10.89,10.89,16223962000,11.23,11.23,16223962000 diff --git a/top30/20250910/top30-vir-20250910-134001.csv b/top30/20250910/top30-vir-20250910-134001.csv new file mode 100644 index 000000000000..c1130adfae26 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,2419,1,352000,2419,0.04,9999.99,0.69,0.69,138839825,0.69,0.69,138839825 +신한 코스닥 150 TR ETN,Q500086,2,10920,2,195,1.82,3665,3,1000000,3665,1.82,9999.99,0.37,0.37,40021660,0.37,0.37,40021660 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13200,2,285,2.21,645,1,660000,645,2.21,9999.99,0.10,0.10,8499405,0.10,0.10,8499405 +RISE 채권혼합,183700,6,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,8,3875,2,650,20.16,10855771,41237,11953825,10855771,20.16,9999.99,90.81,90.81,42523345563,91.80,91.80,42523345563 +동양에스텍,060380,9,1855,1,428,29.99,2776844,11186,19700000,2776844,29.99,9999.99,14.10,14.10,4806592541,13.15,13.15,4806592541 +에이치엠씨제6호스팩,462020,10,2055,2,5,0.24,23852,114,4345000,23852,0.24,9999.99,0.55,0.55,48915820,0.55,0.55,48915820 +대호특수강,021040,11,1633,2,318,24.18,4533350,28576,21704774,4533350,24.18,9999.99,20.89,20.89,7255986971,20.47,20.47,7255986971 +케이엔에스,432470,12,11700,2,1050,9.86,1112383,7102,8771556,1112383,9.86,9999.99,12.68,12.68,13731099240,13.38,13.38,13731099240 +메리츠 레버리지 인도 루피화 ETN,Q610083,13,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,14,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +N2 코스피 200 TR ETN,Q550084,15,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,16,533,2,65,13.89,32214625,303294,116450229,32214625,13.89,9999.99,27.66,27.66,18563267552,29.91,29.91,18563267552 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,18,11070,5,-60,-0.54,1543,17,500000,1543,-0.54,9076.47,0.31,0.31,17112570,0.31,0.31,17112570 +N2 전력인프라 Top5 ETN,Q550093,19,19400,2,1615,9.08,634,9,2000000,634,9.08,7044.44,0.03,0.03,12034320,0.03,0.03,12034320 +한일단조,024740,20,2185,2,85,4.05,5537788,96503,32897049,5537788,4.05,5738.46,16.83,16.83,12331937530,17.16,17.16,12331937530 +키움 KPOP ETN,Q760006,21,12875,2,190,1.50,6199,120,1000000,6199,1.50,5165.83,0.62,0.62,79641805,0.62,0.62,79641805 +신한 레버리지 S&P500 선물 ETN,Q500050,22,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO Fn골프테마,407300,23,8330,2,115,1.40,371,8,550000,371,1.40,4637.50,0.07,0.07,3065475,0.07,0.07,3065475 +HANARO 탄소효율그린뉴딜,375760,24,10855,2,195,1.83,8600,190,900000,8600,1.83,4526.32,0.96,0.96,92869420,0.95,0.95,92869420 +한진중공업홀딩스,003480,25,5700,2,840,17.28,4869404,113313,29529812,4869404,17.28,4297.30,16.49,16.49,28444387420,16.90,16.90,28444387420 +RISE 중장기국공채액티브,272570,26,112140,5,-50,-0.04,123,4,225000,123,-0.04,3075.00,0.05,0.05,13795220,0.05,0.05,13795220 +N2 방위산업 Top5 ETN,Q550091,27,28900,2,530,1.87,266,9,2000000,266,1.87,2955.56,0.01,0.01,7678730,0.01,0.01,7678730 +코윈테크,282880,28,14340,2,1380,10.65,749773,25976,11469370,749773,10.65,2886.41,6.54,6.54,11280168285,6.86,6.86,11280168285 +대호특수강우,021045,29,2925,2,150,5.41,33496,1298,848492,33496,5.41,2580.59,3.95,3.95,103684920,4.18,4.18,103684920 +싸이맥스,160980,30,13170,2,350,2.73,1198795,53389,10924243,1198795,2.73,2245.40,10.97,10.97,16338572970,11.36,11.36,16338572970 diff --git a/top30/20250910/top30-vir-20250910-135001.csv b/top30/20250910/top30-vir-20250910-135001.csv new file mode 100644 index 000000000000..d281d7e9f434 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,2837,1,352000,2837,0.04,9999.99,0.81,0.81,162833025,0.81,0.81,162833025 +신한 코스닥 150 TR ETN,Q500086,2,10925,2,200,1.86,3666,3,1000000,3666,1.86,9999.99,0.37,0.37,40032585,0.37,0.37,40032585 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13200,2,285,2.21,645,1,660000,645,2.21,9999.99,0.10,0.10,8499405,0.10,0.10,8499405 +RISE 채권혼합,183700,6,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,8,3830,2,605,18.76,10954239,41237,11953825,10954239,18.76,9999.99,91.64,91.64,42902021133,93.71,93.71,42902021133 +동양에스텍,060380,9,1855,1,428,29.99,2779349,11186,19700000,2779349,29.99,9999.99,14.11,14.11,4811239316,13.17,13.17,4811239316 +에이치엠씨제6호스팩,462020,10,2055,2,5,0.24,23852,114,4345000,23852,0.24,9999.99,0.55,0.55,48915820,0.55,0.55,48915820 +대호특수강,021040,11,1660,2,345,26.24,5009399,28576,21704774,5009399,26.24,9999.99,23.08,23.08,8043207488,22.32,22.32,8043207488 +케이엔에스,432470,12,11680,2,1030,9.67,1116603,7102,8771556,1116603,9.67,9999.99,12.73,12.73,13780410200,13.45,13.45,13780410200 +메리츠 레버리지 인도 루피화 ETN,Q610083,13,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,14,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +N2 코스피 200 TR ETN,Q550084,15,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,16,534,2,66,14.10,32355345,303294,116450229,32355345,14.10,9999.99,27.78,27.78,18638254992,29.97,29.97,18638254992 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,18,11060,5,-70,-0.63,1545,17,500000,1545,-0.63,9088.24,0.31,0.31,17134690,0.31,0.31,17134690 +N2 전력인프라 Top5 ETN,Q550093,19,19365,2,1580,8.88,646,9,2000000,646,8.88,7177.78,0.03,0.03,12266925,0.03,0.03,12266925 +한일단조,024740,20,2185,2,85,4.05,5574964,96503,32897049,5574964,4.05,5776.99,16.95,16.95,12412931325,17.27,17.27,12412931325 +키움 KPOP ETN,Q760006,21,12875,2,190,1.50,6199,120,1000000,6199,1.50,5165.83,0.62,0.62,79641805,0.62,0.62,79641805 +신한 레버리지 S&P500 선물 ETN,Q500050,22,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO Fn골프테마,407300,23,8330,2,115,1.40,371,8,550000,371,1.40,4637.50,0.07,0.07,3065475,0.07,0.07,3065475 +HANARO 탄소효율그린뉴딜,375760,24,10870,2,210,1.97,8601,190,900000,8601,1.97,4526.84,0.96,0.96,92880290,0.95,0.95,92880290 +한진중공업홀딩스,003480,25,5870,2,1010,20.78,4950769,113313,29529812,4950769,20.78,4369.11,16.77,16.77,28915093230,16.68,16.68,28915093230 +RISE 중장기국공채액티브,272570,26,112140,5,-50,-0.04,123,4,225000,123,-0.04,3075.00,0.05,0.05,13795220,0.05,0.05,13795220 +N2 방위산업 Top5 ETN,Q550091,27,28900,2,530,1.87,266,9,2000000,266,1.87,2955.56,0.01,0.01,7678730,0.01,0.01,7678730 +코윈테크,282880,28,14350,2,1390,10.73,752520,25976,11469370,752520,10.73,2896.98,6.56,6.56,11319549165,6.88,6.88,11319549165 +대호특수강우,021045,29,2925,2,150,5.41,33496,1298,848492,33496,5.41,2580.59,3.95,3.95,103684920,4.18,4.18,103684920 +싸이맥스,160980,30,13200,2,380,2.96,1206958,53389,10924243,1206958,2.96,2260.69,11.05,11.05,16446341250,11.41,11.41,16446341250 diff --git a/top30/20250910/top30-vir-20250910-140000.csv b/top30/20250910/top30-vir-20250910-140000.csv new file mode 100644 index 000000000000..3a3750e8f894 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57395,2,20,0.03,3230,1,352000,3230,0.03,9999.99,0.92,0.92,185390350,0.92,0.92,185390350 +신한 코스닥 150 TR ETN,Q500086,2,10920,2,195,1.82,3667,3,1000000,3667,1.82,9999.99,0.37,0.37,40043505,0.37,0.37,40043505 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13200,2,285,2.21,645,1,660000,645,2.21,9999.99,0.10,0.10,8499405,0.10,0.10,8499405 +RISE 채권혼합,183700,6,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,8,3825,2,600,18.60,11027980,41237,11953825,11027980,18.60,9999.99,92.25,92.25,43185840609,94.45,94.45,43185840609 +동양에스텍,060380,9,1855,1,428,29.99,2781496,11186,19700000,2781496,29.99,9999.99,14.12,14.12,4815222001,13.18,13.18,4815222001 +에이치엠씨제6호스팩,462020,10,2055,2,5,0.24,23852,114,4345000,23852,0.24,9999.99,0.55,0.55,48915820,0.55,0.55,48915820 +대호특수강,021040,11,1654,2,339,25.78,5314093,28576,21704774,5314093,25.78,9999.99,24.48,24.48,8547904970,23.81,23.81,8547904970 +케이엔에스,432470,12,11630,2,980,9.20,1123992,7102,8771556,1123992,9.20,9999.99,12.81,12.81,13866454010,13.59,13.59,13866454010 +메리츠 레버리지 인도 루피화 ETN,Q610083,13,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,14,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +N2 코스피 200 TR ETN,Q550084,15,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,16,528,2,60,12.82,32758981,303294,116450229,32758981,12.82,9999.99,28.13,28.13,18850865168,30.66,30.66,18850865168 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,18,11060,5,-70,-0.63,1545,17,500000,1545,-0.63,9088.24,0.31,0.31,17134690,0.31,0.31,17134690 +N2 전력인프라 Top5 ETN,Q550093,19,19365,2,1580,8.88,646,9,2000000,646,8.88,7177.78,0.03,0.03,12266925,0.03,0.03,12266925 +한일단조,024740,20,2180,2,80,3.81,5622256,96503,32897049,5622256,3.81,5825.99,17.09,17.09,12516122955,17.45,17.45,12516122955 +키움 KPOP ETN,Q760006,21,12875,2,190,1.50,6199,120,1000000,6199,1.50,5165.83,0.62,0.62,79641805,0.62,0.62,79641805 +신한 레버리지 S&P500 선물 ETN,Q500050,22,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO Fn골프테마,407300,23,8330,2,115,1.40,371,8,550000,371,1.40,4637.50,0.07,0.07,3065475,0.07,0.07,3065475 +HANARO 탄소효율그린뉴딜,375760,24,10865,2,205,1.92,8621,190,900000,8621,1.92,4537.37,0.96,0.96,93097590,0.95,0.95,93097590 +한진중공업홀딩스,003480,25,5780,2,920,18.93,5091510,113313,29529812,5091510,18.93,4493.31,17.24,17.24,29739920980,17.42,17.42,29739920980 +RISE 중장기국공채액티브,272570,26,112140,5,-50,-0.04,123,4,225000,123,-0.04,3075.00,0.05,0.05,13795220,0.05,0.05,13795220 +N2 방위산업 Top5 ETN,Q550091,27,28900,2,530,1.87,266,9,2000000,266,1.87,2955.56,0.01,0.01,7678730,0.01,0.01,7678730 +코윈테크,282880,28,14320,2,1360,10.49,755522,25976,11469370,755522,10.49,2908.54,6.59,6.59,11362535875,6.92,6.92,11362535875 +대호특수강우,021045,29,2925,2,150,5.41,33496,1298,848492,33496,5.41,2580.59,3.95,3.95,103684920,4.18,4.18,103684920 +싸이맥스,160980,30,13200,2,380,2.96,1225401,53389,10924243,1225401,2.96,2295.23,11.22,11.22,16689042340,11.57,11.57,16689042340 diff --git a/top30/20250910/top30-vir-20250910-141000.csv b/top30/20250910/top30-vir-20250910-141000.csv new file mode 100644 index 000000000000..97e07aa0ad0e --- /dev/null +++ b/top30/20250910/top30-vir-20250910-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,3623,1,352000,3623,0.04,9999.99,1.03,1.03,207947810,1.03,1.03,207947810 +신한 코스닥 150 TR ETN,Q500086,2,10920,2,195,1.82,3667,3,1000000,3667,1.82,9999.99,0.37,0.37,40043505,0.37,0.37,40043505 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13200,2,285,2.21,645,1,660000,645,2.21,9999.99,0.10,0.10,8499405,0.10,0.10,8499405 +RISE 채권혼합,183700,6,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,8,3835,2,610,18.91,11087177,41237,11953825,11087177,18.91,9999.99,92.75,92.75,43413656059,94.70,94.70,43413656059 +동양에스텍,060380,9,1855,1,428,29.99,2782238,11186,19700000,2782238,29.99,9999.99,14.12,14.12,4816598411,13.18,13.18,4816598411 +에이치엠씨제6호스팩,462020,10,2060,2,10,0.49,24352,114,4345000,24352,0.49,9999.99,0.56,0.56,49945727,0.56,0.56,49945727 +대호특수강,021040,11,1579,2,264,20.08,5753149,28576,21704774,5753149,20.08,9999.99,26.51,26.51,9253252219,27.00,27.00,9253252219 +케이엔에스,432470,12,11800,2,1150,10.80,1128941,7102,8771556,1128941,10.80,9999.99,12.87,12.87,13924667300,13.45,13.45,13924667300 +메리츠 레버리지 인도 루피화 ETN,Q610083,13,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,14,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +N2 코스피 200 TR ETN,Q550084,15,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,16,527,2,59,12.61,32916452,303294,116450229,32916452,12.61,9999.99,28.27,28.27,18934040115,30.85,30.85,18934040115 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,18,11060,5,-70,-0.63,1545,17,500000,1545,-0.63,9088.24,0.31,0.31,17134690,0.31,0.31,17134690 +신한 인버스 옥수수 선물 ETN(H),Q500014,19,10610,2,50,0.47,90,1,2000000,90,0.47,9000.00,0.00,0.00,954900,0.00,0.00,954900 +N2 전력인프라 Top5 ETN,Q550093,20,19365,2,1580,8.88,646,9,2000000,646,8.88,7177.78,0.03,0.03,12266925,0.03,0.03,12266925 +한일단조,024740,21,2180,2,80,3.81,5720441,96503,32897049,5720441,3.81,5927.73,17.39,17.39,12729624345,17.75,17.75,12729624345 +키움 KPOP ETN,Q760006,22,12875,2,190,1.50,6199,120,1000000,6199,1.50,5165.83,0.62,0.62,79641805,0.62,0.62,79641805 +한진중공업홀딩스,003480,23,6050,2,1190,24.49,5469259,113313,29529812,5469259,24.49,4826.68,18.52,18.52,31990803740,17.91,17.91,31990803740 +HANARO Fn골프테마,407300,24,8335,2,120,1.46,383,8,550000,383,1.46,4787.50,0.07,0.07,3165495,0.07,0.07,3165495 +신한 레버리지 S&P500 선물 ETN,Q500050,25,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO 탄소효율그린뉴딜,375760,26,10870,2,210,1.97,8623,190,900000,8623,1.97,4538.42,0.96,0.96,93119330,0.95,0.95,93119330 +대호특수강우,021045,27,3170,2,395,14.23,46627,1298,848492,46627,14.23,3592.22,5.50,5.50,145310190,5.40,5.40,145310190 +RISE 중장기국공채액티브,272570,28,112140,5,-50,-0.04,123,4,225000,123,-0.04,3075.00,0.05,0.05,13795220,0.05,0.05,13795220 +N2 방위산업 Top5 ETN,Q550091,29,28900,2,530,1.87,266,9,2000000,266,1.87,2955.56,0.01,0.01,7678730,0.01,0.01,7678730 +코윈테크,282880,30,14230,2,1270,9.80,764133,25976,11469370,764133,9.80,2941.69,6.66,6.66,11485451225,7.04,7.04,11485451225 diff --git a/top30/20250910/top30-vir-20250910-142000.csv b/top30/20250910/top30-vir-20250910-142000.csv new file mode 100644 index 000000000000..33f035e34a3f --- /dev/null +++ b/top30/20250910/top30-vir-20250910-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,4041,1,352000,4041,0.04,9999.99,1.15,1.15,231941135,1.15,1.15,231941135 +신한 코스닥 150 TR ETN,Q500086,2,10920,2,195,1.82,3667,3,1000000,3667,1.82,9999.99,0.37,0.37,40043505,0.37,0.37,40043505 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13200,2,285,2.21,645,1,660000,645,2.21,9999.99,0.10,0.10,8499405,0.10,0.10,8499405 +RISE 채권혼합,183700,6,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,8,3815,2,590,18.29,11140093,41237,11953825,11140093,18.29,9999.99,93.19,93.19,43615838904,95.64,95.64,43615838904 +동양에스텍,060380,9,1855,1,428,29.99,2784885,11186,19700000,2784885,29.99,9999.99,14.14,14.14,4821508596,13.19,13.19,4821508596 +에이치엠씨제6호스팩,462020,10,2060,2,10,0.49,24352,114,4345000,24352,0.49,9999.99,0.56,0.56,49945727,0.56,0.56,49945727 +대호특수강,021040,11,1566,2,251,19.09,5946622,28576,21704774,5946622,19.09,9999.99,27.40,27.40,9557970180,28.12,28.12,9557970180 +케이엔에스,432470,12,11710,2,1060,9.95,1131641,7102,8771556,1131641,9.95,9999.99,12.90,12.90,13956420340,13.59,13.59,13956420340 +메리츠 레버리지 인도 루피화 ETN,Q610083,13,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,14,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +N2 코스피 200 TR ETN,Q550084,15,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,16,532,2,64,13.68,33143791,303294,116450229,33143791,13.68,9999.99,28.46,28.46,19054940180,30.76,30.76,19054940180 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,18,11060,5,-70,-0.63,1545,17,500000,1545,-0.63,9088.24,0.31,0.31,17134690,0.31,0.31,17134690 +신한 인버스 옥수수 선물 ETN(H),Q500014,19,10610,2,50,0.47,90,1,2000000,90,0.47,9000.00,0.00,0.00,954900,0.00,0.00,954900 +FOCUS ESG리더스,285690,20,14170,2,255,1.83,163,2,900000,163,1.83,8150.00,0.02,0.02,2309655,0.02,0.02,2309655 +N2 전력인프라 Top5 ETN,Q550093,21,19365,2,1580,8.88,646,9,2000000,646,8.88,7177.78,0.03,0.03,12266925,0.03,0.03,12266925 +한진중공업홀딩스,003480,22,5930,2,1070,22.02,6786018,113313,29529812,6786018,22.02,5988.74,22.98,22.98,39983571380,22.83,22.83,39983571380 +한일단조,024740,23,2180,2,80,3.81,5747965,96503,32897049,5747965,3.81,5956.26,17.47,17.47,12789512270,17.83,17.83,12789512270 +키움 KPOP ETN,Q760006,24,12875,2,190,1.50,6199,120,1000000,6199,1.50,5165.83,0.62,0.62,79641805,0.62,0.62,79641805 +HANARO Fn골프테마,407300,25,8335,2,120,1.46,383,8,550000,383,1.46,4787.50,0.07,0.07,3165495,0.07,0.07,3165495 +신한 레버리지 S&P500 선물 ETN,Q500050,26,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO 탄소효율그린뉴딜,375760,27,10870,2,210,1.97,8625,190,900000,8625,1.97,4539.47,0.96,0.96,93141070,0.95,0.95,93141070 +대호특수강우,021045,28,3170,2,395,14.23,46627,1298,848492,46627,14.23,3592.22,5.50,5.50,145310190,5.40,5.40,145310190 +RISE 중장기국공채액티브,272570,29,112140,5,-50,-0.04,123,4,225000,123,-0.04,3075.00,0.05,0.05,13795220,0.05,0.05,13795220 +코윈테크,282880,30,14140,2,1180,9.10,776941,25976,11469370,776941,9.10,2991.00,6.77,6.77,11666724585,7.19,7.19,11666724585 diff --git a/top30/20250910/top30-vir-20250910-143000.csv b/top30/20250910/top30-vir-20250910-143000.csv new file mode 100644 index 000000000000..5805034745d4 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,4434,1,352000,4434,0.04,9999.99,1.26,1.26,254499210,1.26,1.26,254499210 +신한 코스닥 150 TR ETN,Q500086,2,10920,2,195,1.82,3667,3,1000000,3667,1.82,9999.99,0.37,0.37,40043505,0.37,0.37,40043505 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13200,2,285,2.21,645,1,660000,645,2.21,9999.99,0.10,0.10,8499405,0.10,0.10,8499405 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20175,2,175,0.88,20002,42,4000000,20002,0.88,9999.99,0.50,0.50,403540285,0.50,0.50,403540285 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +1Q 종합채권(AA-이상)액티브,0017Y0,8,101575,5,-95,-0.09,8022,28,547000,8022,-0.09,9999.99,1.47,1.47,814754805,1.47,1.47,814754805 +싸이버원,356890,9,3830,2,605,18.76,11189845,41237,11953825,11189845,18.76,9999.99,93.61,93.61,43805835299,95.68,95.68,43805835299 +동양에스텍,060380,10,1855,1,428,29.99,2785108,11186,19700000,2785108,29.99,9999.99,14.14,14.14,4821922261,13.20,13.20,4821922261 +에이치엠씨제6호스팩,462020,11,2060,2,10,0.49,24352,114,4345000,24352,0.49,9999.99,0.56,0.56,49945727,0.56,0.56,49945727 +대호특수강,021040,12,1550,2,235,17.87,6097858,28576,21704774,6097858,17.87,9999.99,28.09,28.09,9793216436,29.11,29.11,9793216436 +케이엔에스,432470,13,11770,2,1120,10.52,1133476,7102,8771556,1133476,10.52,9999.99,12.92,12.92,13978001050,13.54,13.54,13978001050 +메리츠 레버리지 인도 루피화 ETN,Q610083,14,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,15,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +N2 코스피 200 TR ETN,Q550084,16,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,17,529,2,61,13.03,33474061,303294,116450229,33474061,13.03,9999.99,28.75,28.75,19230008813,31.22,31.22,19230008813 +FOCUS ESG리더스,285690,18,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11060,5,-70,-0.63,1545,17,500000,1545,-0.63,9088.24,0.31,0.31,17134690,0.31,0.31,17134690 +신한 인버스 옥수수 선물 ETN(H),Q500014,21,10610,2,50,0.47,90,1,2000000,90,0.47,9000.00,0.00,0.00,954900,0.00,0.00,954900 +KODEX 우량주,275300,22,11155,2,285,2.62,2578,31,1300000,2578,2.62,8316.13,0.20,0.20,28690925,0.20,0.20,28690925 +N2 전력인프라 Top5 ETN,Q550093,23,19365,2,1580,8.88,646,9,2000000,646,8.88,7177.78,0.03,0.03,12266925,0.03,0.03,12266925 +한진중공업홀딩스,003480,24,5900,2,1040,21.40,7038136,113313,29529812,7038136,21.40,6211.23,23.83,23.83,41463251885,23.80,23.80,41463251885 +한일단조,024740,25,2175,2,75,3.57,5789702,96503,32897049,5789702,3.57,5999.50,17.60,17.60,12880077170,18.00,18.00,12880077170 +키움 KPOP ETN,Q760006,26,12875,2,190,1.50,6199,120,1000000,6199,1.50,5165.83,0.62,0.62,79641805,0.62,0.62,79641805 +HANARO Fn골프테마,407300,27,8335,2,120,1.46,383,8,550000,383,1.46,4787.50,0.07,0.07,3165495,0.07,0.07,3165495 +신한 레버리지 S&P500 선물 ETN,Q500050,28,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO 탄소효율그린뉴딜,375760,29,10875,2,215,2.02,8647,190,900000,8647,2.02,4551.05,0.96,0.96,93380320,0.95,0.95,93380320 +대호특수강우,021045,30,3170,2,395,14.23,46627,1298,848492,46627,14.23,3592.22,5.50,5.50,145310190,5.40,5.40,145310190 diff --git a/top30/20250910/top30-vir-20250910-144001.csv b/top30/20250910/top30-vir-20250910-144001.csv new file mode 100644 index 000000000000..50eddc2c61bf --- /dev/null +++ b/top30/20250910/top30-vir-20250910-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,4852,1,352000,4852,0.04,9999.99,1.38,1.38,278492040,1.38,1.38,278492040 +신한 코스닥 150 TR ETN,Q500086,2,10920,2,195,1.82,3667,3,1000000,3667,1.82,9999.99,0.37,0.37,40043505,0.37,0.37,40043505 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13200,2,285,2.21,645,1,660000,645,2.21,9999.99,0.10,0.10,8499405,0.10,0.10,8499405 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20175,2,175,0.88,20002,42,4000000,20002,0.88,9999.99,0.50,0.50,403540285,0.50,0.50,403540285 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +1Q 종합채권(AA-이상)액티브,0017Y0,8,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +싸이버원,356890,9,3810,2,585,18.14,11255419,41237,11953825,11255419,18.14,9999.99,94.16,94.16,44055221016,96.73,96.73,44055221016 +동양에스텍,060380,10,1855,1,428,29.99,2788358,11186,19700000,2788358,29.99,9999.99,14.15,14.15,4827951011,13.21,13.21,4827951011 +대호특수강,021040,11,1545,2,230,17.49,6221639,28576,21704774,6221639,17.49,9999.99,28.66,28.66,9984143306,29.77,29.77,9984143306 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24352,114,4345000,24352,0.49,9999.99,0.56,0.56,49945727,0.56,0.56,49945727 +케이엔에스,432470,13,11730,2,1080,10.14,1135466,7102,8771556,1135466,10.14,9999.99,12.94,12.94,14001395250,13.61,13.61,14001395250 +메리츠 레버리지 인도 루피화 ETN,Q610083,14,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,15,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +N2 코스피 200 TR ETN,Q550084,16,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,17,511,2,43,9.19,33973243,303294,116450229,33973243,9.19,9999.99,29.17,29.17,19490485468,32.75,32.75,19490485468 +FOCUS ESG리더스,285690,18,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11060,5,-70,-0.63,1545,17,500000,1545,-0.63,9088.24,0.31,0.31,17134690,0.31,0.31,17134690 +신한 인버스 옥수수 선물 ETN(H),Q500014,21,10610,2,50,0.47,90,1,2000000,90,0.47,9000.00,0.00,0.00,954900,0.00,0.00,954900 +KODEX 우량주,275300,22,11150,2,280,2.58,2641,31,1300000,2641,2.58,8519.36,0.20,0.20,29393375,0.20,0.20,29393375 +TIMEFOLIO K신재생에너지액티브,404120,23,15010,2,215,1.45,293389,3917,800000,293389,1.45,7490.15,36.67,36.67,4403385460,36.67,36.67,4403385460 +N2 전력인프라 Top5 ETN,Q550093,24,19365,2,1580,8.88,646,9,2000000,646,8.88,7177.78,0.03,0.03,12266925,0.03,0.03,12266925 +한진중공업홀딩스,003480,25,5920,2,1060,21.81,7196134,113313,29529812,7196134,21.81,6350.67,24.37,24.37,42394012920,24.25,24.25,42394012920 +한일단조,024740,26,2175,2,75,3.57,5886674,96503,32897049,5886674,3.57,6099.99,17.89,17.89,13089929895,18.29,18.29,13089929895 +키움 KPOP ETN,Q760006,27,12910,2,225,1.77,6200,120,1000000,6200,1.77,5166.67,0.62,0.62,79654715,0.62,0.62,79654715 +HANARO Fn골프테마,407300,28,8335,2,120,1.46,383,8,550000,383,1.46,4787.50,0.07,0.07,3165495,0.07,0.07,3165495 +신한 레버리지 S&P500 선물 ETN,Q500050,29,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO 탄소효율그린뉴딜,375760,30,10880,2,220,2.06,8648,190,900000,8648,2.06,4551.58,0.96,0.96,93391200,0.95,0.95,93391200 diff --git a/top30/20250910/top30-vir-20250910-145001.csv b/top30/20250910/top30-vir-20250910-145001.csv new file mode 100644 index 000000000000..4689e1d79722 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57405,2,30,0.05,5245,1,352000,5245,0.05,9999.99,1.49,1.49,301050115,1.49,1.49,301050115 +신한 코스닥 150 TR ETN,Q500086,2,10920,2,195,1.82,3667,3,1000000,3667,1.82,9999.99,0.37,0.37,40043505,0.37,0.37,40043505 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20175,2,175,0.88,20002,42,4000000,20002,0.88,9999.99,0.50,0.50,403540285,0.50,0.50,403540285 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +1Q 종합채권(AA-이상)액티브,0017Y0,8,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +싸이버원,356890,9,3720,2,495,15.35,11435243,41237,11953825,11435243,15.35,9999.99,95.66,95.66,44730339856,100.59,100.59,44730339856 +동양에스텍,060380,10,1855,1,428,29.99,2789096,11186,19700000,2789096,29.99,9999.99,14.16,14.16,4829320001,13.22,13.22,4829320001 +대호특수강,021040,11,1517,2,202,15.36,6318076,28576,21704774,6318076,15.36,9999.99,29.11,29.11,10131611954,30.77,30.77,10131611954 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24352,114,4345000,24352,0.49,9999.99,0.56,0.56,49945727,0.56,0.56,49945727 +케이엔에스,432470,13,11720,2,1070,10.05,1138691,7102,8771556,1138691,10.05,9999.99,12.98,12.98,14039221340,13.66,13.66,14039221340 +메리츠 레버리지 인도 루피화 ETN,Q610083,14,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,15,2025,5,-5,-0.25,15364,125,5310000,15364,-0.25,9999.99,0.29,0.29,31049835,0.29,0.29,31049835 +N2 코스피 200 TR ETN,Q550084,16,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,17,515,2,47,10.04,34590689,303294,116450229,34590689,10.04,9999.99,29.70,29.70,19806867109,33.03,33.03,19806867109 +FOCUS ESG리더스,285690,18,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +TIMEFOLIO K신재생에너지액티브,404120,19,15010,2,215,1.45,416774,3917,800000,416774,1.45,9999.99,52.10,52.10,6255394310,52.09,52.09,6255394310 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,21,11060,5,-70,-0.63,1545,17,500000,1545,-0.63,9088.24,0.31,0.31,17134690,0.31,0.31,17134690 +신한 인버스 옥수수 선물 ETN(H),Q500014,22,10610,2,50,0.47,90,1,2000000,90,0.47,9000.00,0.00,0.00,954900,0.00,0.00,954900 +KODEX 우량주,275300,23,11155,2,285,2.62,2695,31,1300000,2695,2.62,8693.55,0.21,0.21,29995685,0.21,0.21,29995685 +N2 전력인프라 Top5 ETN,Q550093,24,19400,2,1615,9.08,648,9,2000000,648,9.08,7200.00,0.03,0.03,12305715,0.03,0.03,12305715 +한진중공업홀딩스,003480,25,5870,2,1010,20.78,7426639,113313,29529812,7426639,20.78,6554.09,25.15,25.15,43758683415,25.24,25.24,43758683415 +한일단조,024740,26,2170,2,70,3.33,5907264,96503,32897049,5907264,3.33,6121.33,17.96,17.96,13134640960,18.40,18.40,13134640960 +키움 KPOP ETN,Q760006,27,12910,2,225,1.77,6200,120,1000000,6200,1.77,5166.67,0.62,0.62,79654715,0.62,0.62,79654715 +HANARO Fn골프테마,407300,28,8335,2,120,1.46,383,8,550000,383,1.46,4787.50,0.07,0.07,3165495,0.07,0.07,3165495 +신한 레버리지 S&P500 선물 ETN,Q500050,29,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO 탄소효율그린뉴딜,375760,30,10880,2,220,2.06,8649,190,900000,8649,2.06,4552.11,0.96,0.96,93402080,0.95,0.95,93402080 diff --git a/top30/20250910/top30-vir-20250910-150001.csv b/top30/20250910/top30-vir-20250910-150001.csv new file mode 100644 index 000000000000..ee935d5129f9 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57405,2,30,0.05,5663,1,352000,5663,0.05,9999.99,1.61,1.61,325045405,1.61,1.61,325045405 +신한 코스닥 150 TR ETN,Q500086,2,10920,2,195,1.82,3667,3,1000000,3667,1.82,9999.99,0.37,0.37,40043505,0.37,0.37,40043505 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20175,2,175,0.88,20002,42,4000000,20002,0.88,9999.99,0.50,0.50,403540285,0.50,0.50,403540285 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +싸이버원,356890,8,4035,2,810,25.12,12301999,41237,11953825,12301999,25.12,9999.99,102.91,102.91,48154575267,99.84,99.84,48154575267 +1Q 종합채권(AA-이상)액티브,0017Y0,9,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,10,1855,1,428,29.99,2789114,11186,19700000,2789114,29.99,9999.99,14.16,14.16,4829353391,13.22,13.22,4829353391 +대호특수강,021040,11,1523,2,208,15.82,6399760,28576,21704774,6399760,15.82,9999.99,29.49,29.49,10255757211,31.03,31.03,10255757211 +에이치엠씨제6호스팩,462020,12,2055,2,5,0.24,24353,114,4345000,24353,0.24,9999.99,0.56,0.56,49947782,0.56,0.56,49947782 +케이엔에스,432470,13,11810,2,1160,10.89,1141297,7102,8771556,1141297,10.89,9999.99,13.01,13.01,14069890850,13.58,13.58,14069890850 +TIMEFOLIO K신재생에너지액티브,404120,14,15010,2,215,1.45,511774,3917,800000,511774,1.45,9999.99,63.97,63.97,7681569310,63.97,63.97,7681569310 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2020,5,-10,-0.49,15365,125,5310000,15365,-0.49,9999.99,0.29,0.29,31051855,0.29,0.29,31051855 +N2 코스피 200 TR ETN,Q550084,17,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +윈팩,097800,18,506,2,38,8.12,34922721,303294,116450229,34922721,8.12,9999.99,29.99,29.99,19976611676,33.90,33.90,19976611676 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,21,11060,5,-70,-0.63,1545,17,500000,1545,-0.63,9088.24,0.31,0.31,17134690,0.31,0.31,17134690 +신한 인버스 옥수수 선물 ETN(H),Q500014,22,10610,2,50,0.47,90,1,2000000,90,0.47,9000.00,0.00,0.00,954900,0.00,0.00,954900 +KODEX 우량주,275300,23,11145,2,275,2.53,2757,31,1300000,2757,2.53,8893.55,0.21,0.21,30686675,0.21,0.21,30686675 +N2 전력인프라 Top5 ETN,Q550093,24,19415,2,1630,9.17,651,9,2000000,651,9.17,7233.33,0.03,0.03,12363960,0.03,0.03,12363960 +한진중공업홀딩스,003480,25,5880,2,1020,20.99,7550012,113313,29529812,7550012,20.99,6662.97,25.57,25.57,44482163440,25.62,25.62,44482163440 +한일단조,024740,26,2165,2,65,3.10,5949084,96503,32897049,5949084,3.10,6164.66,18.08,18.08,13225219745,18.57,18.57,13225219745 +HANARO Fn골프테마,407300,27,8335,2,120,1.46,433,8,550000,433,1.46,5412.50,0.08,0.08,3582245,0.08,0.08,3582245 +키움 KPOP ETN,Q760006,28,12910,2,225,1.77,6200,120,1000000,6200,1.77,5166.67,0.62,0.62,79654715,0.62,0.62,79654715 +신한 레버리지 S&P500 선물 ETN,Q500050,29,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO 탄소효율그린뉴딜,375760,30,10880,2,220,2.06,8650,190,900000,8650,2.06,4552.63,0.96,0.96,93412960,0.95,0.95,93412960 diff --git a/top30/20250910/top30-vir-20250910-151001.csv b/top30/20250910/top30-vir-20250910-151001.csv new file mode 100644 index 000000000000..c02b000eef1c --- /dev/null +++ b/top30/20250910/top30-vir-20250910-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6057,1,352000,6057,0.04,9999.99,1.72,1.72,347660610,1.72,1.72,347660610 +신한 코스닥 150 TR ETN,Q500086,2,10915,2,190,1.77,3668,3,1000000,3668,1.77,9999.99,0.37,0.37,40054420,0.37,0.37,40054420 +키움 코스닥 150 TR ETN,Q760008,3,10085,2,60,0.60,3975,4,2000000,3975,0.60,9999.99,0.20,0.20,40028225,0.20,0.20,40028225 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20175,2,175,0.88,20002,42,4000000,20002,0.88,9999.99,0.50,0.50,403540285,0.50,0.50,403540285 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +싸이버원,356890,8,3920,2,695,21.55,13143827,41237,11953825,13143827,21.55,9999.99,109.95,109.95,51489837413,109.88,109.88,51489837413 +1Q 종합채권(AA-이상)액티브,0017Y0,9,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +대호특수강,021040,10,1659,2,344,26.16,7461288,28576,21704774,7461288,26.16,9999.99,34.38,34.38,11969426391,33.24,33.24,11969426391 +동양에스텍,060380,11,1855,1,428,29.99,2791618,11186,19700000,2791618,29.99,9999.99,14.17,14.17,4833998311,13.23,13.23,4833998311 +에이치엠씨제6호스팩,462020,12,2055,2,5,0.24,24471,114,4345000,24471,0.24,9999.99,0.56,0.56,50190272,0.56,0.56,50190272 +TIMEFOLIO K신재생에너지액티브,404120,13,15015,2,220,1.49,742902,3917,800000,742902,1.49,9999.99,92.86,92.86,11150975590,92.83,92.83,11150975590 +케이엔에스,432470,14,11800,2,1150,10.80,1149600,7102,8771556,1149600,10.80,9999.99,13.11,13.11,14168117755,13.69,13.69,14168117755 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15551,125,5310000,15551,-0.25,9999.99,0.29,0.29,31428505,0.29,0.29,31428505 +윈팩,097800,17,508,2,40,8.55,35316852,303294,116450229,35316852,8.55,9999.99,30.33,30.33,20175410653,34.11,34.11,20175410653 +N2 코스피 200 TR ETN,Q550084,18,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KODEX 우량주,275300,21,11145,2,275,2.53,2843,31,1300000,2843,2.53,9170.97,0.22,0.22,31644530,0.22,0.22,31644530 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11075,5,-55,-0.49,1546,17,500000,1546,-0.49,9094.12,0.31,0.31,17145765,0.31,0.31,17145765 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10610,2,50,0.47,90,1,2000000,90,0.47,9000.00,0.00,0.00,954900,0.00,0.00,954900 +N2 전력인프라 Top5 ETN,Q550093,24,19385,2,1600,9.00,652,9,2000000,652,9.00,7244.44,0.03,0.03,12383345,0.03,0.03,12383345 +한진중공업홀딩스,003480,25,5760,2,900,18.52,7793233,113313,29529812,7793233,18.52,6877.62,26.39,26.39,45883318645,26.98,26.98,45883318645 +한일단조,024740,26,2165,2,65,3.10,5972141,96503,32897049,5972141,3.10,6188.55,18.15,18.15,13275149690,18.64,18.64,13275149690 +HANARO Fn골프테마,407300,27,8335,2,120,1.46,433,8,550000,433,1.46,5412.50,0.08,0.08,3582245,0.08,0.08,3582245 +키움 KPOP ETN,Q760006,28,12910,2,225,1.77,6200,120,1000000,6200,1.77,5166.67,0.62,0.62,79654715,0.62,0.62,79654715 +신한 레버리지 S&P500 선물 ETN,Q500050,29,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 +HANARO 탄소효율그린뉴딜,375760,30,10865,2,205,1.92,8651,190,900000,8651,1.92,4553.16,0.96,0.96,93423825,0.96,0.96,93423825 diff --git a/top30/20250910/top30-vir-20250910-152001.csv b/top30/20250910/top30-vir-20250910-152001.csv new file mode 100644 index 000000000000..2aaf00a60ad1 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6401,1,352000,6401,0.04,9999.99,1.82,1.82,367405460,1.82,1.82,367405460 +신한 코스닥 150 TR ETN,Q500086,2,10910,2,185,1.72,7330,3,1000000,7330,1.72,9999.99,0.73,0.73,80006840,0.73,0.73,80006840 +키움 코스닥 150 TR ETN,Q760008,3,10070,2,45,0.45,7947,4,2000000,7947,0.45,9999.99,0.40,0.40,80026265,0.40,0.40,80026265 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20200,2,200,1.00,20003,42,4000000,20003,1.00,9999.99,0.50,0.50,403560485,0.50,0.50,403560485 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +싸이버원,356890,8,3775,2,550,17.05,13540184,41237,11953825,13540184,17.05,9999.99,113.27,113.27,53003708313,117.46,117.46,53003708313 +대호특수강,021040,9,1622,2,307,23.35,8582215,28576,21704774,8582215,23.35,9999.99,39.54,39.54,13844753243,39.33,39.33,13844753243 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,11,1855,1,428,29.99,2792595,11186,19700000,2792595,29.99,9999.99,14.18,14.18,4835810646,13.23,13.23,4835810646 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24472,114,4345000,24472,0.49,9999.99,0.56,0.56,50192332,0.56,0.56,50192332 +TIMEFOLIO K신재생에너지액티브,404120,13,15005,2,210,1.42,782782,3917,800000,782782,1.42,9999.99,97.85,97.85,11749574350,97.88,97.88,11749574350 +케이엔에스,432470,14,11840,2,1190,11.17,1157602,7102,8771556,1157602,11.17,9999.99,13.20,13.20,14262444795,13.73,13.73,14262444795 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15566,125,5310000,15566,-0.25,9999.99,0.29,0.29,31458880,0.29,0.29,31458880 +윈팩,097800,17,506,2,38,8.12,36087468,303294,116450229,36087468,8.12,9999.99,30.99,30.99,20565096106,34.90,34.90,20565096106 +N2 코스피 200 TR ETN,Q550084,18,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KODEX 우량주,275300,21,11145,2,275,2.53,2872,31,1300000,2872,2.53,9264.52,0.22,0.22,31967735,0.22,0.22,31967735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11065,5,-65,-0.58,1547,17,500000,1547,-0.58,9100.00,0.31,0.31,17156830,0.31,0.31,17156830 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10610,2,50,0.47,90,1,2000000,90,0.47,9000.00,0.00,0.00,954900,0.00,0.00,954900 +N2 전력인프라 Top5 ETN,Q550093,24,19365,2,1580,8.88,653,9,2000000,653,8.88,7255.56,0.03,0.03,12402710,0.03,0.03,12402710 +한진중공업홀딩스,003480,25,5740,2,880,18.11,7891962,113313,29529812,7891962,18.11,6964.75,26.73,26.73,46451701865,27.40,27.40,46451701865 +한일단조,024740,26,2150,2,50,2.38,6078370,96503,32897049,6078370,2.38,6298.63,18.48,18.48,13504411757,19.09,19.09,13504411757 +HANARO Fn골프테마,407300,27,8325,2,110,1.34,457,8,550000,457,1.34,5712.50,0.08,0.08,3782045,0.08,0.08,3782045 +HANARO 탄소효율그린뉴딜,375760,28,10875,2,215,2.02,10150,190,900000,10150,2.02,5342.10,1.13,1.13,109695490,1.12,1.12,109695490 +키움 KPOP ETN,Q760006,29,12910,2,225,1.77,6200,120,1000000,6200,1.77,5166.67,0.62,0.62,79654715,0.62,0.62,79654715 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 diff --git a/top30/20250910/top30-vir-20250910-153001.csv b/top30/20250910/top30-vir-20250910-153001.csv new file mode 100644 index 000000000000..2aaf00a60ad1 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6401,1,352000,6401,0.04,9999.99,1.82,1.82,367405460,1.82,1.82,367405460 +신한 코스닥 150 TR ETN,Q500086,2,10910,2,185,1.72,7330,3,1000000,7330,1.72,9999.99,0.73,0.73,80006840,0.73,0.73,80006840 +키움 코스닥 150 TR ETN,Q760008,3,10070,2,45,0.45,7947,4,2000000,7947,0.45,9999.99,0.40,0.40,80026265,0.40,0.40,80026265 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8905,5,-10,-0.11,763,1,15000000,763,-0.11,9999.99,0.01,0.01,6794520,0.01,0.01,6794520 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20200,2,200,1.00,20003,42,4000000,20003,1.00,9999.99,0.50,0.50,403560485,0.50,0.50,403560485 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +싸이버원,356890,8,3775,2,550,17.05,13540184,41237,11953825,13540184,17.05,9999.99,113.27,113.27,53003708313,117.46,117.46,53003708313 +대호특수강,021040,9,1622,2,307,23.35,8582215,28576,21704774,8582215,23.35,9999.99,39.54,39.54,13844753243,39.33,39.33,13844753243 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,11,1855,1,428,29.99,2792595,11186,19700000,2792595,29.99,9999.99,14.18,14.18,4835810646,13.23,13.23,4835810646 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24472,114,4345000,24472,0.49,9999.99,0.56,0.56,50192332,0.56,0.56,50192332 +TIMEFOLIO K신재생에너지액티브,404120,13,15005,2,210,1.42,782782,3917,800000,782782,1.42,9999.99,97.85,97.85,11749574350,97.88,97.88,11749574350 +케이엔에스,432470,14,11840,2,1190,11.17,1157602,7102,8771556,1157602,11.17,9999.99,13.20,13.20,14262444795,13.73,13.73,14262444795 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15566,125,5310000,15566,-0.25,9999.99,0.29,0.29,31458880,0.29,0.29,31458880 +윈팩,097800,17,506,2,38,8.12,36087468,303294,116450229,36087468,8.12,9999.99,30.99,30.99,20565096106,34.90,34.90,20565096106 +N2 코스피 200 TR ETN,Q550084,18,13625,2,410,3.10,232,2,2000000,232,3.10,9999.99,0.01,0.01,3160600,0.01,0.01,3160600 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9690,5,-105,-1.07,5000,52,1000000,5000,-1.07,9615.38,0.50,0.50,48470000,0.50,0.50,48470000 +KODEX 우량주,275300,21,11145,2,275,2.53,2872,31,1300000,2872,2.53,9264.52,0.22,0.22,31967735,0.22,0.22,31967735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11065,5,-65,-0.58,1547,17,500000,1547,-0.58,9100.00,0.31,0.31,17156830,0.31,0.31,17156830 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10610,2,50,0.47,90,1,2000000,90,0.47,9000.00,0.00,0.00,954900,0.00,0.00,954900 +N2 전력인프라 Top5 ETN,Q550093,24,19365,2,1580,8.88,653,9,2000000,653,8.88,7255.56,0.03,0.03,12402710,0.03,0.03,12402710 +한진중공업홀딩스,003480,25,5740,2,880,18.11,7891962,113313,29529812,7891962,18.11,6964.75,26.73,26.73,46451701865,27.40,27.40,46451701865 +한일단조,024740,26,2150,2,50,2.38,6078370,96503,32897049,6078370,2.38,6298.63,18.48,18.48,13504411757,19.09,19.09,13504411757 +HANARO Fn골프테마,407300,27,8325,2,110,1.34,457,8,550000,457,1.34,5712.50,0.08,0.08,3782045,0.08,0.08,3782045 +HANARO 탄소효율그린뉴딜,375760,28,10875,2,215,2.02,10150,190,900000,10150,2.02,5342.10,1.13,1.13,109695490,1.12,1.12,109695490 +키움 KPOP ETN,Q760006,29,12910,2,225,1.77,6200,120,1000000,6200,1.77,5166.67,0.62,0.62,79654715,0.62,0.62,79654715 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 diff --git a/top30/20250910/top30-vir-20250910-154001.csv b/top30/20250910/top30-vir-20250910-154001.csv new file mode 100644 index 000000000000..be3d5f324bb5 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6401,1,352000,6401,0.04,9999.99,1.82,1.82,367405460,1.82,1.82,367405460 +신한 코스닥 150 TR ETN,Q500086,2,10905,2,180,1.68,7331,3,1000000,7331,1.68,9999.99,0.73,0.73,80017745,0.73,0.73,80017745 +키움 코스닥 150 TR ETN,Q760008,3,10065,2,40,0.40,7948,4,2000000,7948,0.40,9999.99,0.40,0.40,80036330,0.40,0.40,80036330 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8910,5,-5,-0.06,764,1,15000000,764,-0.06,9999.99,0.01,0.01,6803430,0.01,0.01,6803430 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20200,2,200,1.00,20003,42,4000000,20003,1.00,9999.99,0.50,0.50,403560485,0.50,0.50,403560485 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +싸이버원,356890,8,3825,2,600,18.60,13634575,41237,11953825,13634575,18.60,9999.99,114.06,114.06,53364753888,116.71,116.71,53364753888 +대호특수강,021040,9,1616,2,301,22.89,8709673,28576,21704774,8709673,22.89,9999.99,40.13,40.13,14050725371,40.06,40.06,14050725371 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,11,1855,1,428,29.99,2793266,11186,19700000,2793266,29.99,9999.99,14.18,14.18,4837055351,13.24,13.24,4837055351 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24472,114,4345000,24472,0.49,9999.99,0.56,0.56,50192332,0.56,0.56,50192332 +TIMEFOLIO K신재생에너지액티브,404120,13,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +케이엔에스,432470,14,11960,2,1310,12.30,1179550,7102,8771556,1179550,12.30,9999.99,13.45,13.45,14524942875,13.85,13.85,14524942875 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15566,125,5310000,15566,-0.25,9999.99,0.29,0.29,31458880,0.29,0.29,31458880 +윈팩,097800,17,508,2,40,8.55,36263318,303294,116450229,36263318,8.55,9999.99,31.14,31.14,20654427906,34.91,34.91,20654427906 +N2 코스피 200 TR ETN,Q550084,18,13645,2,430,3.25,233,2,2000000,233,3.25,9999.99,0.01,0.01,3174245,0.01,0.01,3174245 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9655,5,-140,-1.43,5001,52,1000000,5001,-1.43,9617.31,0.50,0.50,48479655,0.50,0.50,48479655 +KODEX 우량주,275300,21,11145,2,275,2.53,2872,31,1300000,2872,2.53,9264.52,0.22,0.22,31967735,0.22,0.22,31967735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11070,5,-60,-0.54,1548,17,500000,1548,-0.54,9105.88,0.31,0.31,17167900,0.31,0.31,17167900 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10675,2,115,1.09,91,1,2000000,91,1.09,9100.00,0.00,0.00,965575,0.00,0.00,965575 +N2 전력인프라 Top5 ETN,Q550093,24,19360,2,1575,8.86,654,9,2000000,654,8.86,7266.67,0.03,0.03,12422070,0.03,0.03,12422070 +한진중공업홀딩스,003480,25,5800,2,940,19.34,7958497,113313,29529812,7958497,19.34,7023.46,26.95,26.95,46837604865,27.35,27.35,46837604865 +한일단조,024740,26,2155,2,55,2.62,6115654,96503,32897049,6115654,2.62,6337.27,18.59,18.59,13584758777,19.16,19.16,13584758777 +HANARO Fn골프테마,407300,27,8325,2,110,1.34,457,8,550000,457,1.34,5712.50,0.08,0.08,3782045,0.08,0.08,3782045 +HANARO 탄소효율그린뉴딜,375760,28,10905,2,245,2.30,10232,190,900000,10232,2.30,5385.26,1.14,1.14,110589700,1.13,1.13,110589700 +키움 KPOP ETN,Q760006,29,12855,2,170,1.34,6201,120,1000000,6201,1.34,5167.50,0.62,0.62,79667570,0.62,0.62,79667570 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 diff --git a/top30/20250910/top30-vir-20250910-155001.csv b/top30/20250910/top30-vir-20250910-155001.csv new file mode 100644 index 000000000000..99a221d8ba05 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6401,1,352000,6401,0.04,9999.99,1.82,1.82,367405460,1.82,1.82,367405460 +신한 코스닥 150 TR ETN,Q500086,2,10905,2,180,1.68,7331,3,1000000,7331,1.68,9999.99,0.73,0.73,80017745,0.73,0.73,80017745 +키움 코스닥 150 TR ETN,Q760008,3,10065,2,40,0.40,7948,4,2000000,7948,0.40,9999.99,0.40,0.40,80036330,0.40,0.40,80036330 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8910,5,-5,-0.06,764,1,15000000,764,-0.06,9999.99,0.01,0.01,6803430,0.01,0.01,6803430 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20200,2,200,1.00,20003,42,4000000,20003,1.00,9999.99,0.50,0.50,403560485,0.50,0.50,403560485 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +싸이버원,356890,8,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +대호특수강,021040,9,1616,2,301,22.89,8710796,28576,21704774,8710796,22.89,9999.99,40.13,40.13,14052540139,40.06,40.06,14052540139 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,11,1855,1,428,29.99,2793266,11186,19700000,2793266,29.99,9999.99,14.18,14.18,4837055351,13.24,13.24,4837055351 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24472,114,4345000,24472,0.49,9999.99,0.56,0.56,50192332,0.56,0.56,50192332 +TIMEFOLIO K신재생에너지액티브,404120,13,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +케이엔에스,432470,14,11960,2,1310,12.30,1179854,7102,8771556,1179854,12.30,9999.99,13.45,13.45,14528578715,13.85,13.85,14528578715 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15566,125,5310000,15566,-0.25,9999.99,0.29,0.29,31458880,0.29,0.29,31458880 +윈팩,097800,17,508,2,40,8.55,36270274,303294,116450229,36270274,8.55,9999.99,31.15,31.15,20657961554,34.92,34.92,20657961554 +N2 코스피 200 TR ETN,Q550084,18,13645,2,430,3.25,233,2,2000000,233,3.25,9999.99,0.01,0.01,3174245,0.01,0.01,3174245 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9655,5,-140,-1.43,5001,52,1000000,5001,-1.43,9617.31,0.50,0.50,48479655,0.50,0.50,48479655 +KODEX 우량주,275300,21,11145,2,275,2.53,2872,31,1300000,2872,2.53,9264.52,0.22,0.22,31967735,0.22,0.22,31967735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11070,5,-60,-0.54,1548,17,500000,1548,-0.54,9105.88,0.31,0.31,17167900,0.31,0.31,17167900 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10675,2,115,1.09,91,1,2000000,91,1.09,9100.00,0.00,0.00,965575,0.00,0.00,965575 +N2 전력인프라 Top5 ETN,Q550093,24,19360,2,1575,8.86,654,9,2000000,654,8.86,7266.67,0.03,0.03,12422070,0.03,0.03,12422070 +한진중공업홀딩스,003480,25,5800,2,940,19.34,7959027,113313,29529812,7959027,19.34,7023.93,26.95,26.95,46840678865,27.35,27.35,46840678865 +한일단조,024740,26,2155,2,55,2.62,6118660,96503,32897049,6118660,2.62,6340.38,18.60,18.60,13591236707,19.17,19.17,13591236707 +HANARO Fn골프테마,407300,27,8325,2,110,1.34,457,8,550000,457,1.34,5712.50,0.08,0.08,3782045,0.08,0.08,3782045 +HANARO 탄소효율그린뉴딜,375760,28,10905,2,245,2.30,10233,190,900000,10233,2.30,5385.79,1.14,1.14,110600605,1.13,1.13,110600605 +키움 KPOP ETN,Q760006,29,12855,2,170,1.34,6201,120,1000000,6201,1.34,5167.50,0.62,0.62,79667570,0.62,0.62,79667570 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 diff --git a/top30/20250910/top30-vir-20250910-160000.csv b/top30/20250910/top30-vir-20250910-160000.csv new file mode 100644 index 000000000000..09cf21381075 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6401,1,352000,6401,0.04,9999.99,1.82,1.82,367405460,1.82,1.82,367405460 +신한 코스닥 150 TR ETN,Q500086,2,10905,2,180,1.68,7331,3,1000000,7331,1.68,9999.99,0.73,0.73,80017745,0.73,0.73,80017745 +키움 코스닥 150 TR ETN,Q760008,3,10065,2,40,0.40,7948,4,2000000,7948,0.40,9999.99,0.40,0.40,80036330,0.40,0.40,80036330 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8910,5,-5,-0.06,764,1,15000000,764,-0.06,9999.99,0.01,0.01,6803430,0.01,0.01,6803430 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20200,2,200,1.00,20003,42,4000000,20003,1.00,9999.99,0.50,0.50,403560485,0.50,0.50,403560485 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +싸이버원,356890,8,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +대호특수강,021040,9,1616,2,301,22.89,8710994,28576,21704774,8710994,22.89,9999.99,40.13,40.13,14052860107,40.07,40.07,14052860107 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,11,1855,1,428,29.99,2793266,11186,19700000,2793266,29.99,9999.99,14.18,14.18,4837055351,13.24,13.24,4837055351 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24472,114,4345000,24472,0.49,9999.99,0.56,0.56,50192332,0.56,0.56,50192332 +TIMEFOLIO K신재생에너지액티브,404120,13,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +케이엔에스,432470,14,11960,2,1310,12.30,1179909,7102,8771556,1179909,12.30,9999.99,13.45,13.45,14529236515,13.85,13.85,14529236515 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15566,125,5310000,15566,-0.25,9999.99,0.29,0.29,31458880,0.29,0.29,31458880 +윈팩,097800,17,508,2,40,8.55,36271420,303294,116450229,36271420,8.55,9999.99,31.15,31.15,20658543722,34.92,34.92,20658543722 +N2 코스피 200 TR ETN,Q550084,18,13645,2,430,3.25,233,2,2000000,233,3.25,9999.99,0.01,0.01,3174245,0.01,0.01,3174245 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9655,5,-140,-1.43,5001,52,1000000,5001,-1.43,9617.31,0.50,0.50,48479655,0.50,0.50,48479655 +KODEX 우량주,275300,21,11145,2,275,2.53,2872,31,1300000,2872,2.53,9264.52,0.22,0.22,31967735,0.22,0.22,31967735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11070,5,-60,-0.54,1548,17,500000,1548,-0.54,9105.88,0.31,0.31,17167900,0.31,0.31,17167900 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10675,2,115,1.09,91,1,2000000,91,1.09,9100.00,0.00,0.00,965575,0.00,0.00,965575 +N2 전력인프라 Top5 ETN,Q550093,24,19360,2,1575,8.86,654,9,2000000,654,8.86,7266.67,0.03,0.03,12422070,0.03,0.03,12422070 +한진중공업홀딩스,003480,25,5800,2,940,19.34,7960119,113313,29529812,7960119,19.34,7024.89,26.96,26.96,46847012465,27.35,27.35,46847012465 +한일단조,024740,26,2155,2,55,2.62,6126311,96503,32897049,6126311,2.62,6348.31,18.62,18.62,13607724612,19.19,19.19,13607724612 +HANARO Fn골프테마,407300,27,8325,2,110,1.34,457,8,550000,457,1.34,5712.50,0.08,0.08,3782045,0.08,0.08,3782045 +HANARO 탄소효율그린뉴딜,375760,28,10905,2,245,2.30,10233,190,900000,10233,2.30,5385.79,1.14,1.14,110600605,1.13,1.13,110600605 +키움 KPOP ETN,Q760006,29,12855,2,170,1.34,6201,120,1000000,6201,1.34,5167.50,0.62,0.62,79667570,0.62,0.62,79667570 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 diff --git a/top30/20250910/top30-vir-20250910-161000.csv b/top30/20250910/top30-vir-20250910-161000.csv new file mode 100644 index 000000000000..09cf21381075 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6401,1,352000,6401,0.04,9999.99,1.82,1.82,367405460,1.82,1.82,367405460 +신한 코스닥 150 TR ETN,Q500086,2,10905,2,180,1.68,7331,3,1000000,7331,1.68,9999.99,0.73,0.73,80017745,0.73,0.73,80017745 +키움 코스닥 150 TR ETN,Q760008,3,10065,2,40,0.40,7948,4,2000000,7948,0.40,9999.99,0.40,0.40,80036330,0.40,0.40,80036330 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8910,5,-5,-0.06,764,1,15000000,764,-0.06,9999.99,0.01,0.01,6803430,0.01,0.01,6803430 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20200,2,200,1.00,20003,42,4000000,20003,1.00,9999.99,0.50,0.50,403560485,0.50,0.50,403560485 +RISE 채권혼합,183700,7,67040,2,525,0.79,881,2,240000,881,0.79,9999.99,0.37,0.37,58908000,0.37,0.37,58908000 +싸이버원,356890,8,3825,2,600,18.60,13636355,41237,11953825,13636355,18.60,9999.99,114.08,114.08,53371562388,116.73,116.73,53371562388 +대호특수강,021040,9,1616,2,301,22.89,8710994,28576,21704774,8710994,22.89,9999.99,40.13,40.13,14052860107,40.07,40.07,14052860107 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,11,1855,1,428,29.99,2793266,11186,19700000,2793266,29.99,9999.99,14.18,14.18,4837055351,13.24,13.24,4837055351 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24472,114,4345000,24472,0.49,9999.99,0.56,0.56,50192332,0.56,0.56,50192332 +TIMEFOLIO K신재생에너지액티브,404120,13,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +케이엔에스,432470,14,11960,2,1310,12.30,1179909,7102,8771556,1179909,12.30,9999.99,13.45,13.45,14529236515,13.85,13.85,14529236515 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15566,125,5310000,15566,-0.25,9999.99,0.29,0.29,31458880,0.29,0.29,31458880 +윈팩,097800,17,508,2,40,8.55,36271420,303294,116450229,36271420,8.55,9999.99,31.15,31.15,20658543722,34.92,34.92,20658543722 +N2 코스피 200 TR ETN,Q550084,18,13645,2,430,3.25,233,2,2000000,233,3.25,9999.99,0.01,0.01,3174245,0.01,0.01,3174245 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9655,5,-140,-1.43,5001,52,1000000,5001,-1.43,9617.31,0.50,0.50,48479655,0.50,0.50,48479655 +KODEX 우량주,275300,21,11145,2,275,2.53,2872,31,1300000,2872,2.53,9264.52,0.22,0.22,31967735,0.22,0.22,31967735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11070,5,-60,-0.54,1548,17,500000,1548,-0.54,9105.88,0.31,0.31,17167900,0.31,0.31,17167900 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10675,2,115,1.09,91,1,2000000,91,1.09,9100.00,0.00,0.00,965575,0.00,0.00,965575 +N2 전력인프라 Top5 ETN,Q550093,24,19360,2,1575,8.86,654,9,2000000,654,8.86,7266.67,0.03,0.03,12422070,0.03,0.03,12422070 +한진중공업홀딩스,003480,25,5800,2,940,19.34,7960119,113313,29529812,7960119,19.34,7024.89,26.96,26.96,46847012465,27.35,27.35,46847012465 +한일단조,024740,26,2155,2,55,2.62,6126311,96503,32897049,6126311,2.62,6348.31,18.62,18.62,13607724612,19.19,19.19,13607724612 +HANARO Fn골프테마,407300,27,8325,2,110,1.34,457,8,550000,457,1.34,5712.50,0.08,0.08,3782045,0.08,0.08,3782045 +HANARO 탄소효율그린뉴딜,375760,28,10905,2,245,2.30,10233,190,900000,10233,2.30,5385.79,1.14,1.14,110600605,1.13,1.13,110600605 +키움 KPOP ETN,Q760006,29,12855,2,170,1.34,6201,120,1000000,6201,1.34,5167.50,0.62,0.62,79667570,0.62,0.62,79667570 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 diff --git a/top30/20250910/top30-vir-20250910-162000.csv b/top30/20250910/top30-vir-20250910-162000.csv new file mode 100644 index 000000000000..2227bc97c85a --- /dev/null +++ b/top30/20250910/top30-vir-20250910-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6401,1,352000,6401,0.04,9999.99,1.82,1.82,367405460,1.82,1.82,367405460 +신한 코스닥 150 TR ETN,Q500086,2,10905,2,180,1.68,7331,3,1000000,7331,1.68,9999.99,0.73,0.73,80017745,0.73,0.73,80017745 +키움 코스닥 150 TR ETN,Q760008,3,10065,2,40,0.40,7948,4,2000000,7948,0.40,9999.99,0.40,0.40,80036330,0.40,0.40,80036330 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8910,5,-5,-0.06,764,1,15000000,764,-0.06,9999.99,0.01,0.01,6803430,0.01,0.01,6803430 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20200,2,200,1.00,20003,42,4000000,20003,1.00,9999.99,0.50,0.50,403560485,0.50,0.50,403560485 +RISE 채권혼합,183700,7,67040,2,525,0.79,892,2,240000,892,0.79,9999.99,0.37,0.37,59645275,0.37,0.37,59645275 +싸이버원,356890,8,3825,2,600,18.60,13654022,41237,11953825,13654022,18.60,9999.99,114.22,114.22,53440022013,116.88,116.88,53440022013 +대호특수강,021040,9,1616,2,301,22.89,8714888,28576,21704774,8714888,22.89,9999.99,40.15,40.15,14058985369,40.08,40.08,14058985369 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,11,1855,1,428,29.99,2793266,11186,19700000,2793266,29.99,9999.99,14.18,14.18,4837055351,13.24,13.24,4837055351 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24472,114,4345000,24472,0.49,9999.99,0.56,0.56,50192332,0.56,0.56,50192332 +TIMEFOLIO K신재생에너지액티브,404120,13,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +케이엔에스,432470,14,11960,2,1310,12.30,1179909,7102,8771556,1179909,12.30,9999.99,13.45,13.45,14529236515,13.85,13.85,14529236515 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15566,125,5310000,15566,-0.25,9999.99,0.29,0.29,31458880,0.29,0.29,31458880 +윈팩,097800,17,508,2,40,8.55,36272964,303294,116450229,36272964,8.55,9999.99,31.15,31.15,20659332706,34.92,34.92,20659332706 +N2 코스피 200 TR ETN,Q550084,18,13645,2,430,3.25,233,2,2000000,233,3.25,9999.99,0.01,0.01,3174245,0.01,0.01,3174245 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9655,5,-140,-1.43,5001,52,1000000,5001,-1.43,9617.31,0.50,0.50,48479655,0.50,0.50,48479655 +KODEX 우량주,275300,21,11145,2,275,2.53,2872,31,1300000,2872,2.53,9264.52,0.22,0.22,31967735,0.22,0.22,31967735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11070,5,-60,-0.54,1548,17,500000,1548,-0.54,9105.88,0.31,0.31,17167900,0.31,0.31,17167900 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10675,2,115,1.09,91,1,2000000,91,1.09,9100.00,0.00,0.00,965575,0.00,0.00,965575 +N2 전력인프라 Top5 ETN,Q550093,24,19360,2,1575,8.86,654,9,2000000,654,8.86,7266.67,0.03,0.03,12422070,0.03,0.03,12422070 +한진중공업홀딩스,003480,25,5800,2,940,19.34,7965767,113313,29529812,7965767,19.34,7029.88,26.98,26.98,46879488465,27.37,27.37,46879488465 +한일단조,024740,26,2155,2,55,2.62,6126414,96503,32897049,6126414,2.62,6348.42,18.62,18.62,13607946577,19.20,19.20,13607946577 +HANARO Fn골프테마,407300,27,8325,2,110,1.34,457,8,550000,457,1.34,5712.50,0.08,0.08,3782045,0.08,0.08,3782045 +HANARO 탄소효율그린뉴딜,375760,28,10905,2,245,2.30,10233,190,900000,10233,2.30,5385.79,1.14,1.14,110600605,1.13,1.13,110600605 +키움 KPOP ETN,Q760006,29,12855,2,170,1.34,6201,120,1000000,6201,1.34,5167.50,0.62,0.62,79667570,0.62,0.62,79667570 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 diff --git a/top30/20250910/top30-vir-20250910-163000.csv b/top30/20250910/top30-vir-20250910-163000.csv new file mode 100644 index 000000000000..efde471e8fa0 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6401,1,352000,6401,0.04,9999.99,1.82,1.82,367405460,1.82,1.82,367405460 +신한 코스닥 150 TR ETN,Q500086,2,10905,2,180,1.68,7331,3,1000000,7331,1.68,9999.99,0.73,0.73,80017745,0.73,0.73,80017745 +키움 코스닥 150 TR ETN,Q760008,3,10065,2,40,0.40,7948,4,2000000,7948,0.40,9999.99,0.40,0.40,80036330,0.40,0.40,80036330 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8910,5,-5,-0.06,764,1,15000000,764,-0.06,9999.99,0.01,0.01,6803430,0.01,0.01,6803430 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20200,2,200,1.00,20003,42,4000000,20003,1.00,9999.99,0.50,0.50,403560485,0.50,0.50,403560485 +RISE 채권혼합,183700,7,67040,2,525,0.79,892,2,240000,892,0.79,9999.99,0.37,0.37,59645275,0.37,0.37,59645275 +싸이버원,356890,8,3825,2,600,18.60,13684556,41237,11953825,13684556,18.60,9999.99,114.48,114.48,53559104613,117.14,117.14,53559104613 +대호특수강,021040,9,1616,2,301,22.89,8718796,28576,21704774,8718796,22.89,9999.99,40.17,40.17,14065261617,40.10,40.10,14065261617 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,11,1855,1,428,29.99,2794269,11186,19700000,2794269,29.99,9999.99,14.18,14.18,4838915916,13.24,13.24,4838915916 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24472,114,4345000,24472,0.49,9999.99,0.56,0.56,50192332,0.56,0.56,50192332 +TIMEFOLIO K신재생에너지액티브,404120,13,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +케이엔에스,432470,14,11960,2,1310,12.30,1179909,7102,8771556,1179909,12.30,9999.99,13.45,13.45,14529236515,13.85,13.85,14529236515 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15566,125,5310000,15566,-0.25,9999.99,0.29,0.29,31458880,0.29,0.29,31458880 +윈팩,097800,17,508,2,40,8.55,36284590,303294,116450229,36284590,8.55,9999.99,31.16,31.16,20665273592,34.93,34.93,20665273592 +N2 코스피 200 TR ETN,Q550084,18,13645,2,430,3.25,233,2,2000000,233,3.25,9999.99,0.01,0.01,3174245,0.01,0.01,3174245 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9655,5,-140,-1.43,5001,52,1000000,5001,-1.43,9617.31,0.50,0.50,48479655,0.50,0.50,48479655 +KODEX 우량주,275300,21,11145,2,275,2.53,2872,31,1300000,2872,2.53,9264.52,0.22,0.22,31967735,0.22,0.22,31967735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11070,5,-60,-0.54,1548,17,500000,1548,-0.54,9105.88,0.31,0.31,17167900,0.31,0.31,17167900 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10675,2,115,1.09,91,1,2000000,91,1.09,9100.00,0.00,0.00,965575,0.00,0.00,965575 +N2 전력인프라 Top5 ETN,Q550093,24,19360,2,1575,8.86,654,9,2000000,654,8.86,7266.67,0.03,0.03,12422070,0.03,0.03,12422070 +한진중공업홀딩스,003480,25,5800,2,940,19.34,7972010,113313,29529812,7972010,19.34,7035.39,27.00,27.00,46915198425,27.39,27.39,46915198425 +한일단조,024740,26,2155,2,55,2.62,6128738,96503,32897049,6128738,2.62,6350.83,18.63,18.63,13612954797,19.20,19.20,13612954797 +HANARO Fn골프테마,407300,27,8325,2,110,1.34,457,8,550000,457,1.34,5712.50,0.08,0.08,3782045,0.08,0.08,3782045 +HANARO 탄소효율그린뉴딜,375760,28,10905,2,245,2.30,10233,190,900000,10233,2.30,5385.79,1.14,1.14,110600605,1.13,1.13,110600605 +키움 KPOP ETN,Q760006,29,12855,2,170,1.34,6201,120,1000000,6201,1.34,5167.50,0.62,0.62,79667570,0.62,0.62,79667570 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 diff --git a/top30/20250910/top30-vir-20250910-164000.csv b/top30/20250910/top30-vir-20250910-164000.csv new file mode 100644 index 000000000000..ffeec489bbe1 --- /dev/null +++ b/top30/20250910/top30-vir-20250910-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6401,1,352000,6401,0.04,9999.99,1.82,1.82,367405460,1.82,1.82,367405460 +신한 코스닥 150 TR ETN,Q500086,2,10905,2,180,1.68,7331,3,1000000,7331,1.68,9999.99,0.73,0.73,80017745,0.73,0.73,80017745 +키움 코스닥 150 TR ETN,Q760008,3,10065,2,40,0.40,7948,4,2000000,7948,0.40,9999.99,0.40,0.40,80036330,0.40,0.40,80036330 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8910,5,-5,-0.06,764,1,15000000,764,-0.06,9999.99,0.01,0.01,6803430,0.01,0.01,6803430 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20200,2,200,1.00,20003,42,4000000,20003,1.00,9999.99,0.50,0.50,403560485,0.50,0.50,403560485 +RISE 채권혼합,183700,7,67040,2,525,0.79,892,2,240000,892,0.79,9999.99,0.37,0.37,59645275,0.37,0.37,59645275 +싸이버원,356890,8,3825,2,600,18.60,13730839,41237,11953825,13730839,18.60,9999.99,114.87,114.87,53741228218,117.54,117.54,53741228218 +대호특수강,021040,9,1616,2,301,22.89,8727744,28576,21704774,8727744,22.89,9999.99,40.21,40.21,14079363665,40.14,40.14,14079363665 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,11,1855,1,428,29.99,2794269,11186,19700000,2794269,29.99,9999.99,14.18,14.18,4838915916,13.24,13.24,4838915916 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24472,114,4345000,24472,0.49,9999.99,0.56,0.56,50192332,0.56,0.56,50192332 +TIMEFOLIO K신재생에너지액티브,404120,13,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +케이엔에스,432470,14,11960,2,1310,12.30,1179909,7102,8771556,1179909,12.30,9999.99,13.45,13.45,14529236515,13.85,13.85,14529236515 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15566,125,5310000,15566,-0.25,9999.99,0.29,0.29,31458880,0.29,0.29,31458880 +윈팩,097800,17,508,2,40,8.55,36302867,303294,116450229,36302867,8.55,9999.99,31.17,31.17,20674777632,34.95,34.95,20674777632 +N2 코스피 200 TR ETN,Q550084,18,13645,2,430,3.25,233,2,2000000,233,3.25,9999.99,0.01,0.01,3174245,0.01,0.01,3174245 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9655,5,-140,-1.43,5001,52,1000000,5001,-1.43,9617.31,0.50,0.50,48479655,0.50,0.50,48479655 +KODEX 우량주,275300,21,11145,2,275,2.53,2872,31,1300000,2872,2.53,9264.52,0.22,0.22,31967735,0.22,0.22,31967735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11070,5,-60,-0.54,1548,17,500000,1548,-0.54,9105.88,0.31,0.31,17167900,0.31,0.31,17167900 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10675,2,115,1.09,91,1,2000000,91,1.09,9100.00,0.00,0.00,965575,0.00,0.00,965575 +N2 전력인프라 Top5 ETN,Q550093,24,19360,2,1575,8.86,654,9,2000000,654,8.86,7266.67,0.03,0.03,12422070,0.03,0.03,12422070 +한진중공업홀딩스,003480,25,5800,2,940,19.34,7979177,113313,29529812,7979177,19.34,7041.71,27.02,27.02,46956193665,27.42,27.42,46956193665 +한일단조,024740,26,2155,2,55,2.62,6132234,96503,32897049,6132234,2.62,6354.45,18.64,18.64,13620488677,19.21,19.21,13620488677 +HANARO Fn골프테마,407300,27,8325,2,110,1.34,457,8,550000,457,1.34,5712.50,0.08,0.08,3782045,0.08,0.08,3782045 +HANARO 탄소효율그린뉴딜,375760,28,10905,2,245,2.30,10233,190,900000,10233,2.30,5385.79,1.14,1.14,110600605,1.13,1.13,110600605 +키움 KPOP ETN,Q760006,29,12855,2,170,1.34,6201,120,1000000,6201,1.34,5167.50,0.62,0.62,79667570,0.62,0.62,79667570 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 diff --git a/top30/20250910/top30-vir-20250910-165000.csv b/top30/20250910/top30-vir-20250910-165000.csv new file mode 100644 index 000000000000..5212a72bc21f --- /dev/null +++ b/top30/20250910/top30-vir-20250910-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,57400,2,25,0.04,6401,1,352000,6401,0.04,9999.99,1.82,1.82,367405460,1.82,1.82,367405460 +신한 코스닥 150 TR ETN,Q500086,2,10905,2,180,1.68,7331,3,1000000,7331,1.68,9999.99,0.73,0.73,80017745,0.73,0.73,80017745 +키움 코스닥 150 TR ETN,Q760008,3,10065,2,40,0.40,7948,4,2000000,7948,0.40,9999.99,0.40,0.40,80036330,0.40,0.40,80036330 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8910,5,-5,-0.06,764,1,15000000,764,-0.06,9999.99,0.01,0.01,6803430,0.01,0.01,6803430 +TIGER MSCI KOREA ESG유니버설,289250,5,13205,2,290,2.25,647,1,660000,647,2.25,9999.99,0.10,0.10,8525815,0.10,0.10,8525815 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,20200,2,200,1.00,20003,42,4000000,20003,1.00,9999.99,0.50,0.50,403560485,0.50,0.50,403560485 +RISE 채권혼합,183700,7,67040,2,525,0.79,892,2,240000,892,0.79,9999.99,0.37,0.37,59645275,0.37,0.37,59645275 +싸이버원,356890,8,3825,2,600,18.60,13767439,41237,11953825,13767439,18.60,9999.99,115.17,115.17,53884700218,117.85,117.85,53884700218 +대호특수강,021040,9,1616,2,301,22.89,8732071,28576,21704774,8732071,22.89,9999.99,40.23,40.23,14086213306,40.16,40.16,14086213306 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101600,5,-70,-0.07,8122,28,547000,8122,-0.07,9999.99,1.48,1.48,824914805,1.48,1.48,824914805 +동양에스텍,060380,11,1855,1,428,29.99,2794307,11186,19700000,2794307,29.99,9999.99,14.18,14.18,4838986406,13.24,13.24,4838986406 +에이치엠씨제6호스팩,462020,12,2060,2,10,0.49,24472,114,4345000,24472,0.49,9999.99,0.56,0.56,50192332,0.56,0.56,50192332 +TIMEFOLIO K신재생에너지액티브,404120,13,15030,2,235,1.59,783018,3917,800000,783018,1.59,9999.99,97.88,97.88,11753121430,97.75,97.75,11753121430 +케이엔에스,432470,14,11960,2,1310,12.30,1179909,7102,8771556,1179909,12.30,9999.99,13.45,13.45,14529236515,13.85,13.85,14529236515 +메리츠 레버리지 인도 루피화 ETN,Q610083,15,20115,5,-60,-0.30,504,4,500000,504,-0.30,9999.99,0.10,0.10,10110345,0.10,0.10,10110345 +KB제30호스팩,486630,16,2025,5,-5,-0.25,15566,125,5310000,15566,-0.25,9999.99,0.29,0.29,31458880,0.29,0.29,31458880 +윈팩,097800,17,508,2,40,8.55,36312324,303294,116450229,36312324,8.55,9999.99,31.18,31.18,20679657444,34.96,34.96,20679657444 +N2 코스피 200 TR ETN,Q550084,18,13645,2,430,3.25,233,2,2000000,233,3.25,9999.99,0.01,0.01,3174245,0.01,0.01,3174245 +FOCUS ESG리더스,285690,19,14170,2,255,1.83,218,2,900000,218,1.83,9999.99,0.02,0.02,3089005,0.02,0.02,3089005 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9655,5,-140,-1.43,5001,52,1000000,5001,-1.43,9617.31,0.50,0.50,48479655,0.50,0.50,48479655 +KODEX 우량주,275300,21,11145,2,275,2.53,2872,31,1300000,2872,2.53,9264.52,0.22,0.22,31967735,0.22,0.22,31967735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11070,5,-60,-0.54,1548,17,500000,1548,-0.54,9105.88,0.31,0.31,17167900,0.31,0.31,17167900 +신한 인버스 옥수수 선물 ETN(H),Q500014,23,10675,2,115,1.09,91,1,2000000,91,1.09,9100.00,0.00,0.00,965575,0.00,0.00,965575 +N2 전력인프라 Top5 ETN,Q550093,24,19360,2,1575,8.86,654,9,2000000,654,8.86,7266.67,0.03,0.03,12422070,0.03,0.03,12422070 +한진중공업홀딩스,003480,25,5800,2,940,19.34,7981860,113313,29529812,7981860,19.34,7044.08,27.03,27.03,46971540425,27.42,27.42,46971540425 +한일단조,024740,26,2155,2,55,2.62,6132966,96503,32897049,6132966,2.62,6355.21,18.64,18.64,13622066137,19.21,19.21,13622066137 +HANARO Fn골프테마,407300,27,8325,2,110,1.34,457,8,550000,457,1.34,5712.50,0.08,0.08,3782045,0.08,0.08,3782045 +HANARO 탄소효율그린뉴딜,375760,28,10905,2,245,2.30,10233,190,900000,10233,2.30,5385.79,1.14,1.14,110600605,1.13,1.13,110600605 +키움 KPOP ETN,Q760006,29,12855,2,170,1.34,6201,120,1000000,6201,1.34,5167.50,0.62,0.62,79667570,0.62,0.62,79667570 +신한 레버리지 S&P500 선물 ETN,Q500050,30,40340,2,295,0.74,802,17,2000000,802,0.74,4717.65,0.04,0.04,32345155,0.04,0.04,32345155 diff --git a/top30/20250911/top30-atvtr-20250911-090002.csv b/top30/20250911/top30-atvtr-20250911-090002.csv new file mode 100644 index 000000000000..159edddda292 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,6580,2,400,6.47,130148,7340837,14000000,130148,6.47,1.77,0.93,0.93,846811830,0.92,0.92,846811830 +대호특수강우,021045,2,2950,5,-100,-3.28,3996,58637,848492,3996,-3.28,6.81,0.47,0.47,11788800,0.47,0.47,11788800 +SOL 27-12 회사채(AA-이상)액티브,0092C0,3,50110,2,5,0.01,10000,384,2420000,10000,0.01,2604.17,0.41,0.41,501100000,0.41,0.41,501100000 +TIGER 글로벌AI전력인프라액티브,491010,4,17045,3,0,0.00,39000,362665,10510000,39000,0.00,10.75,0.37,0.37,664755000,0.37,0.37,664755000 +RISE 200,148020,5,45750,2,260,0.57,72574,1219321,36150000,72574,0.57,5.95,0.20,0.20,3318046765,0.20,0.20,3318046765 +1Q 미국메디컬AI,0083S0,6,10635,5,-185,-1.71,6520,178329,3300000,6520,-1.71,3.66,0.20,0.20,69067545,0.20,0.20,69067545 +SOL 국고채3년,438560,7,103740,2,70,0.07,298,205,208000,298,0.07,145.37,0.14,0.14,30914520,0.14,0.14,30914520 +KIWOOM K-반도체북미공급망,488210,8,9635,3,0,0.00,350,7488,350000,350,0.00,4.67,0.10,0.10,3372250,0.10,0.10,3372250 +PLUS 글로벌희토류&전략자원생산기업,415920,9,5550,5,-20,-0.36,2719,503628,3250000,2719,-0.36,0.54,0.08,0.08,15090450,0.08,0.08,15090450 +아이비젼웍스,469750,10,1514,3,0,0.00,26388,29212324,33936481,26388,0.00,0.09,0.08,0.08,39951432,0.08,0.08,39951432 +미코,059090,11,16950,2,910,5.67,24852,554939,33416778,24852,5.67,4.48,0.07,0.07,423099830,0.07,0.07,423099830 +블루엠텍,439580,12,5790,5,-10,-0.17,18999,1554825,33510663,18999,-0.17,1.22,0.06,0.06,110345830,0.06,0.06,110345830 +케이사인,192250,13,12330,5,-70,-0.56,3410,856445,7067125,3410,-0.56,0.40,0.05,0.05,42244700,0.05,0.05,42244700 +ACE 포스코그룹포커스,469170,14,4905,2,40,0.82,5447,530304,16150000,5447,0.82,1.03,0.03,0.03,26717535,0.03,0.03,26717535 +KODEX 운송,140710,15,6240,3,0,0.00,540,125418,1700000,540,0.00,0.43,0.03,0.03,3369600,0.03,0.03,3369600 +TIGER KTOP30,228820,16,9475,2,20,0.21,252,1065,900000,252,0.21,23.66,0.03,0.03,2387700,0.03,0.03,2387700 +ACE 미국배당퀄리티+커버드콜액티브,0049M0,17,10635,3,0,0.00,927,91805,3850000,927,0.00,1.01,0.02,0.02,9858645,0.02,0.02,9858645 +TIGER KRX기후변화솔루션,404540,18,13010,2,55,0.42,132,1646,550000,132,0.42,8.02,0.02,0.02,1717320,0.02,0.02,1717320 +대한조선,439260,19,82900,2,1800,2.22,8941,365465,38526312,8941,2.22,2.45,0.02,0.02,742720600,0.02,0.02,742720600 +매커스,093520,20,25250,3,0,0.00,3040,368804,14163092,3040,0.00,0.82,0.02,0.02,76760000,0.02,0.02,76760000 +화천기계,010660,21,4700,3,0,0.00,4703,479845,22000000,4703,0.00,0.98,0.02,0.02,22104100,0.02,0.02,22104100 +TIGER 미국AI빅테크10타겟데일리커버드콜,493810,22,11215,3,0,0.00,3503,473791,17450000,3503,0.00,0.74,0.02,0.02,39286145,0.02,0.02,39286145 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,23,14440,3,0,0.00,600,37124,3000000,600,0.00,1.62,0.02,0.02,8664000,0.02,0.02,8664000 +유엔젤,072130,24,5310,3,0,0.00,2500,148848,12895454,2500,0.00,1.68,0.02,0.02,13275000,0.02,0.02,13275000 +케이프,064820,25,12300,3,0,0.00,5977,6564490,30901728,5977,0.00,0.09,0.02,0.02,73517100,0.02,0.02,73517100 +토모큐브,475960,26,43450,2,750,1.76,2548,342573,13254274,2548,1.76,0.74,0.02,0.02,111097400,0.02,0.02,111097400 +한솔로지스틱스,009180,27,2780,5,-10,-0.36,5029,491153,28155825,5029,-0.36,1.02,0.02,0.02,14028005,0.02,0.02,14028005 +오아,342870,28,13130,3,0,0.00,959,1195022,5442619,959,0.00,0.08,0.02,0.02,12591670,0.02,0.02,12591670 +아진엑스텍,059120,29,7630,3,0,0.00,1588,429410,9748596,1588,0.00,0.37,0.02,0.02,12116440,0.02,0.02,12116440 +원익머트리얼즈,104830,30,25750,2,50,0.19,1971,209796,12608000,1971,0.19,0.94,0.02,0.02,50785300,0.02,0.02,50785300 diff --git a/top30/20250911/top30-atvtr-20250911-091002.csv b/top30/20250911/top30-atvtr-20250911-091002.csv new file mode 100644 index 000000000000..212a2616b76c --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1203,5,-381,-24.05,10073051,7747817,22847543,10073051,-24.05,130.01,44.09,44.09,11466408142,41.72,41.72,11466408142 +동일스틸럭스,023790,2,4080,2,440,12.09,4696323,0,26139617,4696323,12.09,0.00,17.97,17.97,19736019397,18.51,18.51,19736019397 +동방선기,099410,3,7140,2,960,15.53,2631178,7340837,14000000,2631178,15.53,35.84,18.79,18.79,17601392510,17.61,17.61,17601392510 +한국선재,025550,4,4950,2,540,12.24,3778147,4419804,25514004,3778147,12.24,85.48,14.81,14.81,18212816816,14.42,14.42,18212816816 +KD,044180,5,922,2,74,8.73,3804351,7247629,26717799,3804351,8.73,52.49,14.24,14.24,3533180499,14.34,14.34,3533180499 +뉴로핏,380550,6,15670,5,-200,-1.26,1446001,4042875,11554087,1446001,-1.26,35.77,12.52,12.52,23738888925,13.11,13.11,23738888925 +일승,333430,7,10270,2,1210,13.36,3773129,19839566,30726747,3773129,13.36,19.02,12.28,12.28,37743139355,11.96,11.96,37743139355 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,35625,2,1075,3.11,107923,205251,1000000,107923,3.11,52.58,10.79,10.79,3818683595,10.72,10.72,3818683595 +삼영엠텍,054540,9,15270,5,-660,-4.14,1293345,12048117,13000000,1293345,-4.14,10.73,9.95,9.95,20310422350,10.23,10.23,20310422350 +동양에스텍,060380,10,2270,2,415,22.37,1967591,2794307,19700000,1967591,22.37,70.41,9.99,9.99,4494174246,10.05,10.05,4494174246 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11080,2,90,0.82,290836,1887203,3000000,290836,0.82,15.41,9.69,9.69,3222335037,9.69,9.69,3222335037 +1Q 샤오미밸류체인액티브,0094X0,12,10090,5,-150,-1.46,80668,204785,900000,80668,-1.46,39.39,8.96,8.96,818636565,9.01,9.01,818636565 +SOL 미국500타겟데일리커버드콜액티브,494210,13,10370,2,25,0.24,74348,77434,900000,74348,0.24,96.01,8.26,8.26,771141875,8.26,8.26,771141875 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10580,5,-95,-0.89,77631,297497,1000000,77631,-0.89,26.09,7.76,7.76,821973086,7.77,7.77,821973086 +한선엔지니어링,452280,15,10750,2,1920,21.74,1182071,473753,17268150,1182071,21.74,249.51,6.85,6.85,12556548835,6.76,6.76,12556548835 +코칩,126730,16,15530,2,1760,12.78,560546,716921,8503460,560546,12.78,78.19,6.59,6.59,8560247495,6.48,6.48,8560247495 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6645,5,-125,-1.85,188639,841793,3000000,188639,-1.85,22.41,6.29,6.29,1255868630,6.30,6.30,1255868630 +RISE 코리아밸류업,495050,18,13315,2,115,0.87,939945,2445680,15350000,939945,0.87,38.43,6.12,6.12,12462707694,6.10,6.10,12462707694 +SOL 한국형글로벌반도체액티브,423170,19,22545,2,390,1.76,144876,107901,2440000,144876,1.76,134.27,5.94,5.94,3240950870,5.89,5.89,3240950870 +엔케이,085310,20,1542,2,87,5.98,4523057,14514846,78880322,4523057,5.98,31.16,5.73,5.73,6952512674,5.72,5.72,6952512674 +씨엔알리서치,359090,21,1083,2,86,8.63,3203199,90925,56951011,3203199,8.63,3522.90,5.62,5.62,3489674590,5.66,5.66,3489674590 +케이프,064820,22,13640,2,1340,10.89,1715511,6564490,30901728,1715511,10.89,26.13,5.55,5.55,23269581370,5.52,5.52,23269581370 +SOL 미국S&P500미국채혼합50,0080X0,23,10450,2,15,0.14,83100,157533,1600000,83100,0.14,52.75,5.19,5.19,869012980,5.20,5.20,869012980 +프로티나,468530,24,23600,5,-2750,-10.44,536874,6513458,10871991,536874,-10.44,8.24,4.94,4.94,12985687300,5.06,5.06,12985687300 +화승알앤에이,378850,25,3775,2,175,4.86,910232,1360753,18993623,910232,4.86,66.89,4.79,4.79,3437518709,4.79,4.79,3437518709 +싸이버원,356890,26,3895,2,70,1.83,559607,14000900,11953825,559607,1.83,4.00,4.68,4.68,2195196327,4.71,4.71,2195196327 +SOL 코리아메가테크액티브,444200,27,24440,2,170,0.70,231203,298271,5250000,231203,0.70,77.51,4.40,4.40,5634434200,4.39,4.39,5634434200 +RISE 헬스케어,253280,28,15155,5,-55,-0.36,30252,22513,700000,30252,-0.36,134.38,4.32,4.32,459305815,4.33,4.33,459305815 +코아스,071950,29,7690,5,-520,-6.33,132687,1622877,3290720,132687,-6.33,8.18,4.03,4.03,1023665890,4.05,4.05,1023665890 +인투셀,287840,30,34400,2,3150,10.08,591002,344119,14847600,591002,10.08,171.74,3.98,3.98,20431792375,4.00,4.00,20431792375 diff --git a/top30/20250911/top30-atvtr-20250911-092002.csv b/top30/20250911/top30-atvtr-20250911-092002.csv new file mode 100644 index 000000000000..2263d662710f --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1213,5,-371,-23.42,12680648,7747817,22847543,12680648,-23.42,163.67,55.50,55.50,14601396960,52.69,52.69,14601396960 +동방선기,099410,2,6960,2,780,12.62,3969411,7340837,14000000,3969411,12.62,54.07,28.35,28.35,26962689480,27.67,27.67,26962689480 +동일스틸럭스,023790,3,4120,2,480,13.19,5935017,0,26139617,5935017,13.19,0.00,22.71,22.71,24845401275,23.07,23.07,24845401275 +한국선재,025550,4,4715,2,305,6.92,5728734,4419804,25514004,5728734,6.92,129.62,22.45,22.45,27599414848,22.94,22.94,27599414848 +동양에스텍,060380,5,2187,2,332,17.90,4165063,2794307,19700000,4165063,17.90,149.06,21.14,21.14,9357705788,21.72,21.72,9357705788 +KD,044180,6,904,2,56,6.60,4967906,7247629,26717799,4967906,6.60,68.55,18.59,18.59,4583431989,18.98,18.98,4583431989 +일승,333430,7,9800,2,740,8.17,5313314,19839566,30726747,5313314,8.17,26.78,17.29,17.29,53021245550,17.61,17.61,53021245550 +뉴로핏,380550,8,15790,5,-80,-0.50,1688838,4042875,11554087,1688838,-0.50,41.77,14.62,14.62,27579286565,15.12,15.12,27579286565 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,11080,2,90,0.82,433222,1887203,3000000,433222,0.82,22.96,14.44,14.44,4799745337,14.44,14.44,4799745337 +삼영엠텍,054540,10,15950,2,20,0.13,1864305,12048117,13000000,1864305,0.13,15.47,14.34,14.34,29216339165,14.09,14.09,29216339165 +엔케이,085310,11,1593,2,138,9.48,11061670,14514846,78880322,11061670,9.48,76.21,14.02,14.02,17358374359,13.81,13.81,17358374359 +씨피시스템,413630,12,2755,2,95,3.57,4304339,10233398,36436626,4304339,3.57,42.06,11.81,11.81,12097716158,12.05,12.05,12097716158 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,35575,2,1025,2.97,114705,205251,1000000,114705,2.97,55.89,11.47,11.47,4060045620,11.41,11.41,4060045620 +한선엔지니어링,452280,14,10390,2,1560,17.67,1611454,473753,17268150,1611454,17.67,340.15,9.33,9.33,17086148995,9.52,9.52,17086148995 +1Q 샤오미밸류체인액티브,0094X0,15,10110,5,-130,-1.27,82020,204785,900000,82020,-1.27,40.05,9.11,9.11,832290195,9.15,9.15,832290195 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6705,5,-65,-0.96,256921,841793,3000000,256921,-0.96,30.52,8.56,8.56,1711421000,8.51,8.51,1711421000 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10580,5,-95,-0.89,84786,297497,1000000,84786,-0.89,28.50,8.48,8.48,897717681,8.49,8.49,897717681 +코칩,126730,18,15370,2,1600,11.62,721197,716921,8503460,721197,11.62,100.60,8.48,8.48,11054130910,8.46,8.46,11054130910 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10370,2,25,0.24,74348,77434,900000,74348,0.24,96.01,8.26,8.26,771141875,8.26,8.26,771141875 +화승알앤에이,378850,20,3775,2,175,4.86,1433392,1360753,18993623,1433392,4.86,105.34,7.55,7.55,5432365263,7.58,7.58,5432365263 +TIGER 반도체TOP10레버리지,488080,21,7565,2,175,2.37,253561,569807,3400000,253561,2.37,44.50,7.46,7.46,1925455231,7.49,7.49,1925455231 +케이프,064820,22,13420,2,1120,9.11,2238548,6564490,30901728,2238548,9.11,34.10,7.24,7.24,30231458535,7.29,7.29,30231458535 +프로티나,468530,23,23700,5,-2650,-10.06,741617,6513458,10871991,741617,-10.06,11.39,6.82,6.82,17825046625,6.92,6.92,17825046625 +씨엔알리서치,359090,24,1052,2,55,5.52,3595055,90925,56951011,3595055,5.52,3953.87,6.31,6.31,3905677446,6.52,6.52,3905677446 +KIWOOM 한국고배당&미국AI테크,0097L0,25,10480,5,-15,-0.14,80658,483817,1250000,80658,-0.14,16.67,6.45,6.45,849038215,6.48,6.48,849038215 +스맥,099440,26,4697,2,297,6.75,4419035,3940234,68243394,4419035,6.75,112.15,6.48,6.48,20633165089,6.44,6.44,20633165089 +글로벌텍스프리,204620,27,5880,2,720,13.95,4707179,1484330,70283330,4707179,13.95,317.12,6.70,6.70,26546530200,6.42,6.42,26546530200 +RISE 코리아밸류업,495050,28,13275,2,75,0.57,977483,2445680,15350000,977483,0.57,39.97,6.37,6.37,12962435299,6.36,6.36,12962435299 +현대무벡스,319400,29,8710,2,400,4.81,7138431,3909951,111376039,7138431,4.81,182.57,6.41,6.41,59791579960,6.16,6.16,59791579960 +SOL 한국형글로벌반도체액티브,423170,30,22495,2,340,1.53,146839,107901,2440000,146839,1.53,136.09,6.02,6.02,3285121110,5.99,5.99,3285121110 diff --git a/top30/20250911/top30-atvtr-20250911-093001.csv b/top30/20250911/top30-atvtr-20250911-093001.csv new file mode 100644 index 000000000000..6f68cfce5b62 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1233,5,-351,-22.16,14265312,7747817,22847543,14265312,-22.16,184.12,62.44,62.44,16522879655,58.65,58.65,16522879655 +동방선기,099410,2,7180,2,1000,16.18,5339131,7340837,14000000,5339131,16.18,72.73,38.14,38.14,36792805510,36.60,36.60,36792805510 +동양에스텍,060380,3,2130,2,275,14.82,4947006,2794307,19700000,4947006,14.82,177.04,25.11,25.11,11052334299,26.34,26.34,11052334299 +동일스틸럭스,023790,4,4040,2,400,10.99,6588143,0,26139617,6588143,10.99,0.00,25.20,25.20,27507883512,26.05,26.05,27507883512 +한국선재,025550,5,4710,2,300,6.80,6459066,4419804,25514004,6459066,6.80,146.14,25.32,25.32,31024034079,25.82,25.82,31024034079 +KD,044180,6,878,2,30,3.54,5737744,7247629,26717799,5737744,3.54,79.17,21.48,21.48,5265607388,22.45,22.45,5265607388 +일승,333430,7,9640,2,580,6.40,6061208,19839566,30726747,6061208,6.40,30.55,19.73,19.73,60292319695,20.35,20.35,60292319695 +삼영엠텍,054540,8,15680,5,-250,-1.57,2500620,12048117,13000000,2500620,-1.57,20.76,19.24,19.24,39326778695,19.29,19.29,39326778695 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,11085,2,95,0.86,522023,1887203,3000000,522023,0.86,27.66,17.40,17.40,5783852182,17.39,17.39,5783852182 +엔케이,085310,10,1561,2,106,7.29,12936878,14514846,78880322,12936878,7.29,89.13,16.40,16.40,20310553761,16.49,16.49,20310553761 +뉴로핏,380550,11,15760,5,-110,-0.69,1824468,4042875,11554087,1824468,-0.69,45.13,15.79,15.79,29735915025,16.33,16.33,29735915025 +한선엔지니어링,452280,12,10870,2,2040,23.10,2387041,473753,17268150,2387041,23.10,503.86,13.82,13.82,25478726660,13.57,13.57,25478726660 +씨피시스템,413630,13,2800,2,140,5.26,4772009,10233398,36436626,4772009,5.26,46.63,13.10,13.10,13403522225,13.14,13.14,13403522225 +코칩,126730,14,16710,2,2940,21.35,1188521,716921,8503460,1188521,21.35,165.78,13.98,13.98,18595560795,13.09,13.09,18595560795 +대호특수강,021040,15,1802,2,186,11.51,2885499,8814986,21704774,2885499,11.51,32.73,13.29,13.29,5091648207,13.02,13.02,5091648207 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,35550,2,1000,2.89,117987,205251,1000000,117987,2.89,57.48,11.80,11.80,4176831760,11.75,11.75,4176831760 +1Q 샤오미밸류체인액티브,0094X0,17,10100,5,-140,-1.37,85732,204785,900000,85732,-1.37,41.86,9.53,9.53,869802554,9.57,9.57,869802554 +케이프,064820,18,13690,2,1390,11.30,2960074,6564490,30901728,2960074,11.30,45.09,9.58,9.58,40158110880,9.49,9.49,40158110880 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10585,5,-90,-0.84,94140,297497,1000000,94140,-0.84,31.64,9.41,9.41,996728866,9.42,9.42,996728866 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,6690,5,-80,-1.18,278157,841793,3000000,278157,-1.18,33.04,9.27,9.27,1853474840,9.24,9.24,1853474840 +화승알앤에이,378850,21,3815,2,215,5.97,1716271,1360753,18993623,1716271,5.97,126.13,9.04,9.04,6510659174,8.99,8.99,6510659174 +글로벌텍스프리,204620,22,5850,2,690,13.37,6372190,1484330,70283330,6372190,13.37,429.30,9.07,9.07,36072810870,8.77,8.77,36072810870 +TIGER 반도체TOP10레버리지,488080,23,7550,2,160,2.17,282875,569807,3400000,282875,2.17,49.64,8.32,8.32,2147381791,8.37,8.37,2147381791 +프로티나,468530,24,23550,5,-2800,-10.63,891160,6513458,10871991,891160,-10.63,13.68,8.20,8.20,21353356975,8.34,8.34,21353356975 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10350,2,5,0.05,74394,77434,900000,74394,0.05,96.07,8.27,8.27,771618835,8.28,8.28,771618835 +현대무벡스,319400,26,8370,2,60,0.72,8877693,3909951,111376039,8877693,0.72,227.05,7.97,7.97,74516504430,7.99,7.99,74516504430 +범한퓨얼셀,382900,27,28750,2,3950,15.93,706898,192424,8761000,706898,15.93,367.36,8.07,8.07,19393856875,7.70,7.70,19393856875 +스맥,099440,28,4680,2,280,6.36,5164530,3940234,68243394,5164530,6.36,131.07,7.57,7.57,24122531138,7.55,7.55,24122531138 +미투온,201490,29,6520,2,220,3.49,2290036,7064982,30390092,2290036,3.49,32.41,7.54,7.54,14886846775,7.51,7.51,14886846775 +로보티즈,108490,30,102600,2,5800,5.99,974608,868623,13220560,974608,5.99,112.20,7.37,7.37,98722500700,7.28,7.28,98722500700 diff --git a/top30/20250911/top30-atvtr-20250911-094002.csv b/top30/20250911/top30-atvtr-20250911-094002.csv new file mode 100644 index 000000000000..c5e980a3d306 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1227,5,-357,-22.54,16131669,7747817,22847543,16131669,-22.54,208.21,70.61,70.61,18806418585,67.08,67.08,18806418585 +동방선기,099410,2,7000,2,820,13.27,5906587,7340837,14000000,5906587,13.27,80.46,42.19,42.19,40801976860,41.63,41.63,40801976860 +동일스틸럭스,023790,3,3770,2,130,3.57,8179304,0,26139617,8179304,3.57,0.00,31.29,31.29,33610889153,34.11,34.11,33610889153 +동양에스텍,060380,4,2205,2,350,18.87,5786782,2794307,19700000,5786782,18.87,207.09,29.37,29.37,12889463619,29.67,29.67,12889463619 +코칩,126730,5,17760,2,3990,28.98,2477718,716921,8503460,2477718,28.98,345.61,29.14,29.14,41404413555,27.42,27.42,41404413555 +한국선재,025550,6,4695,2,285,6.46,6775815,4419804,25514004,6775815,6.46,153.31,26.56,26.56,32506234627,27.14,27.14,32506234627 +KD,044180,7,878,2,30,3.54,5991017,7247629,26717799,5991017,3.54,82.66,22.42,22.42,5487123708,23.39,23.39,5487123708 +일승,333430,8,9420,2,360,3.97,6715437,19839566,30726747,6715437,3.97,33.85,21.86,21.86,66514791425,22.98,22.98,66514791425 +삼영엠텍,054540,9,15400,5,-530,-3.33,2704600,12048117,13000000,2704600,-3.33,22.45,20.80,20.80,42494133105,21.23,21.23,42494133105 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11090,2,100,0.91,568778,1887203,3000000,568778,0.91,30.14,18.96,18.96,6302239376,18.94,18.94,6302239376 +뉴로핏,380550,11,15550,5,-320,-2.02,2004214,4042875,11554087,2004214,-2.02,49.57,17.35,17.35,32539892805,18.11,18.11,32539892805 +엔케이,085310,12,1548,2,93,6.39,14050759,14514846,78880322,14050759,6.39,96.80,17.81,17.81,22034997436,18.05,18.05,22034997436 +한국정밀기계,101680,13,2940,2,625,27.00,1451218,89017,8404000,1451218,27.00,1630.27,17.27,17.27,4179929064,16.92,16.92,4179929064 +대호특수강,021040,14,1749,2,133,8.23,3468860,8814986,21704774,3468860,8.23,39.35,15.98,15.98,6117975636,16.12,16.12,6117975636 +한선엔지니어링,452280,15,10760,2,1930,21.86,2564973,473753,17268150,2564973,21.86,541.42,14.85,14.85,27392591975,14.74,14.74,27392591975 +씨피시스템,413630,16,2765,2,105,3.95,5149163,10233398,36436626,5149163,3.95,50.32,14.13,14.13,14452810724,14.35,14.35,14452810724 +엑셈,205100,17,2435,2,240,10.93,9528859,3011388,71462308,9528859,10.93,316.43,13.33,13.33,22856289870,13.13,13.13,22856289870 +범한퓨얼셀,382900,18,28775,2,3975,16.03,1158258,192424,8761000,1158258,16.03,601.93,13.22,13.22,32493167050,12.89,12.89,32493167050 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,35255,2,705,2.04,120845,205251,1000000,120845,2.04,58.88,12.08,12.08,4277916000,12.13,12.13,4277916000 +케이프,064820,20,13430,2,1130,9.19,3262677,6564490,30901728,3262677,9.19,49.70,10.56,10.56,44282573175,10.67,10.67,44282573175 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,6730,5,-40,-0.59,310996,841793,3000000,310996,-0.59,36.94,10.37,10.37,2074009090,10.27,10.27,2074009090 +TIGER 반도체TOP10레버리지,488080,22,7410,2,20,0.27,334294,569807,3400000,334294,0.27,58.67,9.83,9.83,2531944396,10.05,10.05,2531944396 +화승알앤에이,378850,23,3790,2,190,5.28,1894897,1360753,18993623,1894897,5.28,139.25,9.98,9.98,7190055196,9.99,9.99,7190055196 +1Q 샤오미밸류체인액티브,0094X0,24,10115,5,-125,-1.22,88888,204785,900000,88888,-1.22,43.41,9.88,9.88,901722017,9.91,9.91,901722017 +보성파워텍,006910,25,4370,2,130,3.07,4839537,6115484,49129824,4839537,3.07,79.14,9.85,9.85,21216884600,9.88,9.88,21216884600 +글로벌텍스프리,204620,26,5740,2,580,11.24,6984919,1484330,70283330,6984919,11.24,470.58,9.94,9.94,39618162535,9.82,9.82,39618162535 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10595,5,-80,-0.75,96487,297497,1000000,96487,-0.75,32.43,9.65,9.65,1021574446,9.64,9.64,1021574446 +현대무벡스,319400,28,8160,5,-150,-1.81,9767596,3909951,111376039,9767596,-1.81,249.81,8.77,8.77,81874886505,9.01,9.01,81874886505 +프로티나,468530,29,23950,5,-2400,-9.11,967377,6513458,10871991,967377,-9.11,14.85,8.90,8.90,23162333400,8.90,8.90,23162333400 +로보티즈,108490,30,101400,2,4600,4.75,1127478,868623,13220560,1127478,4.75,129.80,8.53,8.53,114256867350,8.52,8.52,114256867350 diff --git a/top30/20250911/top30-atvtr-20250911-095002.csv b/top30/20250911/top30-atvtr-20250911-095002.csv new file mode 100644 index 000000000000..c1d46787da8c --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1228,5,-356,-22.47,17446616,7747817,22847543,17446616,-22.47,225.18,76.36,76.36,20427731701,72.81,72.81,20427731701 +동방선기,099410,2,7090,2,910,14.72,6252455,7340837,14000000,6252455,14.72,85.17,44.66,44.66,43252809590,43.58,43.58,43252809590 +동일스틸럭스,023790,3,3715,2,75,2.06,9438013,0,26139617,9438013,2.06,0.00,36.11,36.11,38267302935,39.41,39.41,38267302935 +코칩,126730,4,17375,2,3605,26.18,3044649,716921,8503460,3044649,26.18,424.68,35.80,35.80,51260963490,34.69,34.69,51260963490 +동양에스텍,060380,5,2190,2,335,18.06,6176782,2794307,19700000,6176782,18.06,221.05,31.35,31.35,13739704844,31.85,31.85,13739704844 +한국선재,025550,6,4690,2,280,6.35,7008732,4419804,25514004,7008732,6.35,158.58,27.47,27.47,33594510441,28.07,28.07,33594510441 +KD,044180,7,879,2,31,3.66,6473775,7247629,26717799,6473775,3.66,89.32,24.23,24.23,5915425587,25.19,25.19,5915425587 +일승,333430,8,9480,2,420,4.64,6969799,19839566,30726747,6969799,4.64,35.13,22.68,22.68,68928872360,23.66,23.66,68928872360 +한국정밀기계,101680,9,2900,2,585,25.27,1991255,89017,8404000,1991255,25.27,2236.94,23.69,23.69,5743365983,23.57,23.57,5743365983 +나무기술,242040,10,1657,2,217,15.07,7750605,150252,34606264,7750605,15.07,5158.40,22.40,22.40,12762746810,22.26,22.26,12762746810 +삼영엠텍,054540,11,15700,5,-230,-1.44,2822505,12048117,13000000,2822505,-1.44,23.43,21.71,21.71,44327547790,21.72,21.72,44327547790 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11090,2,100,0.91,614122,1887203,3000000,614122,0.91,32.54,20.47,20.47,6805004058,20.45,20.45,6805004058 +엔케이,085310,13,1543,2,88,6.05,14662266,14514846,78880322,14662266,6.05,101.02,18.59,18.59,22981082312,18.88,18.88,22981082312 +뉴로핏,380550,14,15660,5,-210,-1.32,2052014,4042875,11554087,2052014,-1.32,50.76,17.76,17.76,33283998190,18.40,18.40,33283998190 +대호특수강,021040,15,1775,2,159,9.84,3799555,8814986,21704774,3799555,9.84,43.10,17.51,17.51,6706557600,17.41,17.41,6706557600 +범한퓨얼셀,382900,16,29000,2,4200,16.94,1533568,192424,8761000,1533568,16.94,796.97,17.50,17.50,43541040125,17.14,17.14,43541040125 +엑셈,205100,17,2380,2,185,8.43,11399616,3011388,71462308,11399616,8.43,378.55,15.95,15.95,27333214575,16.07,16.07,27333214575 +한선엔지니어링,452280,18,10710,2,1880,21.29,2696761,473753,17268150,2696761,21.29,569.23,15.62,15.62,28799088930,15.57,15.57,28799088930 +씨피시스템,413630,19,2755,2,95,3.57,5482778,10233398,36436626,5482778,3.57,53.58,15.05,15.05,15369947004,15.31,15.31,15369947004 +1Q 샤오미밸류체인액티브,0094X0,20,10135,5,-105,-1.03,110002,204785,900000,110002,-1.03,53.72,12.22,12.22,1115438117,12.23,12.23,1115438117 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,35115,2,565,1.64,120846,205251,1000000,120846,1.64,58.88,12.08,12.08,4277951115,12.18,12.18,4277951115 +보성파워텍,006910,22,4350,2,110,2.59,5585967,6115484,49129824,5585967,2.59,91.34,11.37,11.37,24460744025,11.45,11.45,24460744025 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,6740,5,-30,-0.44,337049,841793,3000000,337049,-0.44,40.04,11.23,11.23,2249873685,11.13,11.13,2249873685 +케이프,064820,24,13680,2,1380,11.22,3460514,6564490,30901728,3460514,11.22,52.72,11.20,11.20,46977622560,11.11,11.11,46977622560 +글로벌텍스프리,204620,25,5790,2,630,12.21,7818069,1484330,70283330,7818069,12.21,526.71,11.12,11.12,44484772650,10.93,10.93,44484772650 +TIGER 반도체TOP10레버리지,488080,26,7375,5,-15,-0.20,357091,569807,3400000,357091,-0.20,62.67,10.50,10.50,2700292861,10.77,10.77,2700292861 +프로티나,468530,27,24650,5,-1700,-6.45,1201103,6513458,10871991,1201103,-6.45,18.44,11.05,11.05,28854868800,10.77,10.77,28854868800 +화승알앤에이,378850,28,3780,2,180,5.00,1967536,1360753,18993623,1967536,5.00,144.59,10.36,10.36,7463767151,10.40,10.40,7463767151 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10590,5,-85,-0.80,100575,297497,1000000,100575,-0.80,33.81,10.06,10.06,1064872746,10.06,10.06,1064872746 +현대무벡스,319400,30,8110,5,-200,-2.41,10243357,3909951,111376039,10243357,-2.41,261.98,9.20,9.20,85738258425,9.49,9.49,85738258425 diff --git a/top30/20250911/top30-atvtr-20250911-100002.csv b/top30/20250911/top30-atvtr-20250911-100002.csv new file mode 100644 index 000000000000..949dda20eedc --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1230,5,-354,-22.35,18107096,7747817,22847543,18107096,-22.35,233.71,79.25,79.25,21241139137,75.58,75.58,21241139137 +동방선기,099410,2,7060,2,880,14.24,6383217,7340837,14000000,6383217,14.24,86.95,45.59,45.59,44181198985,44.70,44.70,44181198985 +동일스틸럭스,023790,3,3790,2,150,4.12,9955188,0,26139617,9955188,4.12,0.00,38.08,38.08,40224773216,40.60,40.60,40224773216 +코칩,126730,4,16990,2,3220,23.38,3367962,716921,8503460,3367962,23.38,469.78,39.61,39.61,56807942150,39.32,39.32,56807942150 +동양에스텍,060380,5,2170,2,315,16.98,6414733,2794307,19700000,6414733,16.98,229.56,32.56,32.56,14253988303,33.34,33.34,14253988303 +한국정밀기계,101680,6,3005,1,690,29.81,2559036,89017,8404000,2559036,29.81,2874.77,30.45,30.45,7444106998,29.48,29.48,7444106998 +한국선재,025550,7,4675,2,265,6.01,7285743,4419804,25514004,7285743,6.01,164.84,28.56,28.56,34900076686,29.26,29.26,34900076686 +나무기술,242040,8,1647,2,207,14.38,10001443,150252,34606264,10001443,14.38,6656.45,28.90,28.90,16520127079,28.98,28.98,16520127079 +KD,044180,9,885,2,37,4.36,6652444,7247629,26717799,6652444,4.36,91.79,24.90,24.90,6073081186,25.68,25.68,6073081186 +일승,333430,10,9520,2,460,5.08,7122611,19839566,30726747,7122611,5.08,35.90,23.18,23.18,70383693350,24.06,24.06,70383693350 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11085,2,95,0.86,691400,1887203,3000000,691400,0.86,36.64,23.05,23.05,7661356685,23.04,23.04,7661356685 +삼영엠텍,054540,12,15700,5,-230,-1.44,2921612,12048117,13000000,2921612,-1.44,24.25,22.47,22.47,45881500085,22.48,22.48,45881500085 +엔케이,085310,13,1568,2,113,7.77,15365946,14514846,78880322,15365946,7.77,105.86,19.48,19.48,24080029838,19.47,19.47,24080029838 +범한퓨얼셀,382900,14,28850,2,4050,16.33,1664504,192424,8761000,1664504,16.33,865.02,19.00,19.00,47360155750,18.74,18.74,47360155750 +뉴로핏,380550,15,15650,5,-220,-1.39,2081902,4042875,11554087,2081902,-1.39,51.50,18.02,18.02,33751991220,18.67,18.67,33751991220 +대호특수강,021040,16,1770,2,154,9.53,3969643,8814986,21704774,3969643,9.53,45.03,18.29,18.29,7008413005,18.24,18.24,7008413005 +엑셈,205100,17,2335,2,140,6.38,12186127,3011388,71462308,12186127,6.38,404.67,17.05,17.05,29186536802,17.49,17.49,29186536802 +한선엔지니어링,452280,18,10630,2,1800,20.39,2782489,473753,17268150,2782489,20.39,587.33,16.11,16.11,29714854245,16.19,16.19,29714854245 +씨피시스템,413630,19,2760,2,100,3.76,5698384,10233398,36436626,5698384,3.76,55.68,15.64,15.64,15964383539,15.87,15.87,15964383539 +1Q 샤오미밸류체인액티브,0094X0,20,10165,5,-75,-0.73,121306,204785,900000,121306,-0.73,59.24,13.48,13.48,1230245169,13.45,13.45,1230245169 +TIGER 우량가치,227570,21,15230,5,-125,-0.81,68757,5730,540000,68757,-0.81,1199.95,12.73,12.73,1047963050,12.74,12.74,1047963050 +보성파워텍,006910,22,4395,2,155,3.66,6038772,6115484,49129824,6038772,3.66,98.75,12.29,12.29,26445059717,12.25,12.25,26445059717 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,35365,2,815,2.36,120936,205251,1000000,120936,2.36,58.92,12.09,12.09,4281133965,12.11,12.11,4281133965 +케이프,064820,24,14140,2,1840,14.96,3875512,6564490,30901728,3875512,14.96,59.04,12.54,12.54,52773512685,12.08,12.08,52773512685 +프로티나,468530,25,24300,5,-2050,-7.78,1314366,6513458,10871991,1314366,-7.78,20.18,12.09,12.09,31645995200,11.98,11.98,31645995200 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,6730,5,-40,-0.59,361221,841793,3000000,361221,-0.59,42.91,12.04,12.04,2412710325,11.95,11.95,2412710325 +스맥,099440,27,4715,2,315,7.16,7945714,3940234,68243394,7945714,7.16,201.66,11.64,11.64,37336196078,11.60,11.60,37336196078 +글로벌텍스프리,204620,28,5730,2,570,11.05,8127057,1484330,70283330,8127057,11.05,547.52,11.56,11.56,46258932560,11.49,11.49,46258932560 +TIGER 반도체TOP10레버리지,488080,29,7440,2,50,0.68,370090,569807,3400000,370090,0.68,64.95,10.89,10.89,2796572101,11.06,11.06,2796572101 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10485,5,-15,-0.14,109947,257188,1000000,109947,-0.14,42.75,10.99,10.99,1153585589,11.00,11.00,1153585589 diff --git a/top30/20250911/top30-atvtr-20250911-101002.csv b/top30/20250911/top30-atvtr-20250911-101002.csv new file mode 100644 index 000000000000..0efda0535510 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1216,5,-368,-23.23,18891777,7747817,22847543,18891777,-23.23,243.83,82.69,82.69,22200082903,79.91,79.91,22200082903 +동방선기,099410,2,7090,2,910,14.72,6507125,7340837,14000000,6507125,14.72,88.64,46.48,46.48,45052669490,45.39,45.39,45052669490 +동일스틸럭스,023790,3,3750,2,110,3.02,10205897,0,26139617,10205897,3.02,0.00,39.04,39.04,41165565278,42.00,42.00,41165565278 +코칩,126730,4,16840,2,3070,22.29,3548743,716921,8503460,3548743,22.29,495.00,41.73,41.73,59858170765,41.80,41.80,59858170765 +동양에스텍,060380,5,2190,2,335,18.06,6603522,2794307,19700000,6603522,18.06,236.32,33.52,33.52,14665716409,33.99,33.99,14665716409 +나무기술,242040,6,1627,2,187,12.99,11615262,150252,34606264,11615262,12.99,7730.52,33.56,33.56,19128446392,33.97,33.97,19128446392 +한국선재,025550,7,4595,2,185,4.20,7721794,4419804,25514004,7721794,4.20,174.71,30.26,30.26,36912365025,31.49,31.49,36912365025 +씨피시스템,413630,8,3330,2,670,25.19,12683338,10233398,36436626,12683338,25.19,123.94,34.81,34.81,37337701287,30.77,30.77,37337701287 +한국정밀기계,101680,9,3005,1,690,29.81,2599415,89017,8404000,2599415,29.81,2920.13,30.93,30.93,7565445893,29.96,29.96,7565445893 +KD,044180,10,875,2,27,3.18,6885338,7247629,26717799,6885338,3.18,95.00,25.77,25.77,6277359559,26.85,26.85,6277359559 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11085,2,95,0.86,750444,1887203,3000000,750444,0.86,39.76,25.01,25.01,8315951205,25.01,25.01,8315951205 +일승,333430,12,9530,2,470,5.19,7264846,19839566,30726747,7264846,5.19,36.62,23.64,23.64,71731102300,24.50,24.50,71731102300 +엔케이,085310,13,1589,2,134,9.21,18961776,14514846,78880322,18961776,9.21,130.64,24.04,24.04,29839553089,23.81,23.81,29839553089 +삼영엠텍,054540,14,15980,2,50,0.31,3008978,12048117,13000000,3008978,0.31,24.97,23.15,23.15,47256525240,22.75,22.75,47256525240 +범한퓨얼셀,382900,15,28400,2,3600,14.52,1801591,192424,8761000,1801591,14.52,936.26,20.56,20.56,51262146750,20.60,20.60,51262146750 +대호특수강,021040,16,1727,2,111,6.87,4285395,8814986,21704774,4285395,6.87,48.61,19.74,19.74,7557669207,20.16,20.16,7557669207 +뉴로핏,380550,17,15820,5,-50,-0.32,2134923,4042875,11554087,2134923,-0.32,52.81,18.48,18.48,34589162810,18.92,18.92,34589162810 +엑셈,205100,18,2325,2,130,5.92,12936124,3011388,71462308,12936124,5.92,429.57,18.10,18.10,30930440504,18.62,18.62,30930440504 +한선엔지니어링,452280,19,10600,2,1770,20.05,2891023,473753,17268150,2891023,20.05,610.24,16.74,16.74,30860235875,16.86,16.86,30860235875 +TIGER 우량가치,227570,20,15250,5,-105,-0.68,88927,5730,540000,88927,-0.68,1551.95,16.47,16.47,1355155225,16.46,16.46,1355155225 +SOL 의료기기소부장Fn,464610,21,12205,2,35,0.29,245253,1520890,1550000,245253,0.29,16.13,15.82,15.82,2989663725,15.80,15.80,2989663725 +1Q 샤오미밸류체인액티브,0094X0,22,10165,5,-75,-0.73,132915,204785,900000,132915,-0.73,64.90,14.77,14.77,1348209824,14.74,14.74,1348209824 +케이프,064820,23,14310,2,2010,16.34,4386958,6564490,30901728,4386958,16.34,66.83,14.20,14.20,60017758010,13.57,13.57,60017758010 +RISE 코리아밸류업위클리고정커버드콜,0094M0,24,10475,5,-25,-0.24,131393,257188,1000000,131393,-0.24,51.09,13.14,13.14,1378262213,13.16,13.16,1378262213 +보성파워텍,006910,25,4420,2,180,4.25,6365187,6115484,49129824,6365187,4.25,104.08,12.96,12.96,27880001635,12.84,12.84,27880001635 +글로벌텍스프리,204620,26,5740,2,580,11.24,9034434,1484330,70283330,9034434,11.24,608.65,12.85,12.85,51550527435,12.78,12.78,51550527435 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6745,5,-25,-0.37,379029,841793,3000000,379029,-0.37,45.03,12.63,12.63,2532709030,12.52,12.52,2532709030 +스맥,099440,28,4710,2,310,7.05,8521923,3940234,68243394,8521923,7.05,216.28,12.49,12.49,40067291932,12.47,12.47,40067291932 +프로티나,468530,29,24250,5,-2100,-7.97,1356465,6513458,10871991,1356465,-7.97,20.83,12.48,12.48,32666324150,12.39,12.39,32666324150 +퍼스텍,010820,30,5040,2,640,14.55,6080118,748961,48771938,6080118,14.55,811.81,12.47,12.47,30091439647,12.24,12.24,30091439647 diff --git a/top30/20250911/top30-atvtr-20250911-102002.csv b/top30/20250911/top30-atvtr-20250911-102002.csv new file mode 100644 index 000000000000..a0c50cd3e7c7 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1217,5,-367,-23.17,19400715,7747817,22847543,19400715,-23.17,250.40,84.91,84.91,22817493639,82.06,82.06,22817493639 +동방선기,099410,2,6980,2,800,12.94,6706823,7340837,14000000,6706823,12.94,91.36,47.91,47.91,46445653770,47.53,47.53,46445653770 +씨피시스템,413630,3,3390,2,730,27.44,18640486,10233398,36436626,18640486,27.44,182.15,51.16,51.16,57105134594,46.23,46.23,57105134594 +동일스틸럭스,023790,4,3635,5,-5,-0.14,10714305,0,26139617,10714305,-0.14,0.00,40.99,40.99,43033996083,45.29,45.29,43033996083 +코칩,126730,5,16860,2,3090,22.44,3676903,716921,8503460,3676903,22.44,512.87,43.24,43.24,62011033525,43.25,43.25,62011033525 +나무기술,242040,6,1575,2,135,9.38,12927099,150252,34606264,12927099,9.38,8603.61,37.35,37.35,21240947711,38.97,38.97,21240947711 +동양에스텍,060380,7,2200,2,345,18.60,6926131,2794307,19700000,6926131,18.60,247.87,35.16,35.16,15375268069,35.48,35.48,15375268069 +한국선재,025550,8,4630,2,220,4.99,7878871,4419804,25514004,7878871,4.99,178.26,30.88,30.88,37636422840,31.86,31.86,37636422840 +한국정밀기계,101680,9,3005,1,690,29.81,2614758,89017,8404000,2614758,29.81,2937.37,31.11,31.11,7611551608,30.14,30.14,7611551608 +KD,044180,10,880,2,32,3.77,7079541,7247629,26717799,7079541,3.77,97.68,26.50,26.50,6448058159,27.42,27.42,6448058159 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11085,2,95,0.86,807435,1887203,3000000,807435,0.86,42.78,26.91,26.91,8947442629,26.91,26.91,8947442629 +엔케이,085310,12,1574,2,119,8.18,19848433,14514846,78880322,19848433,8.18,136.75,25.16,25.16,31242394525,25.16,25.16,31242394525 +일승,333430,13,9580,2,520,5.74,7481079,19839566,30726747,7481079,5.74,37.71,24.35,24.35,73804264020,25.07,25.07,73804264020 +삼영엠텍,054540,14,15705,5,-225,-1.41,3186830,12048117,13000000,3186830,-1.41,26.45,24.51,24.51,50083186240,24.53,24.53,50083186240 +범한퓨얼셀,382900,15,28400,2,3600,14.52,1842504,192424,8761000,1842504,14.52,957.52,21.03,21.03,52426180400,21.07,21.07,52426180400 +대호특수강,021040,16,1704,2,88,5.45,4410930,8814986,21704774,4410930,5.45,50.04,20.32,20.32,7773066176,21.02,21.02,7773066176 +SOL 의료기기소부장Fn,464610,17,12200,2,30,0.25,303711,1520890,1550000,303711,0.25,19.97,19.59,19.59,3702304530,19.58,19.58,3702304530 +뉴로핏,380550,18,15680,5,-190,-1.20,2168180,4042875,11554087,2168180,-1.20,53.63,18.77,18.77,35113283385,19.38,19.38,35113283385 +엑셈,205100,19,2325,2,130,5.92,13166335,3011388,71462308,13166335,5.92,437.22,18.42,18.42,31465518676,18.94,18.94,31465518676 +TIGER 우량가치,227570,20,15250,5,-105,-0.68,94480,5730,540000,94480,-0.68,1648.87,17.50,17.50,1439759480,17.48,17.48,1439759480 +한선엔지니어링,452280,21,10570,2,1740,19.71,2959270,473753,17268150,2959270,19.71,624.64,17.14,17.14,31582280615,17.30,17.30,31582280615 +케이프,064820,22,14520,2,2220,18.05,5187528,6564490,30901728,5187528,18.05,79.02,16.79,16.79,71582358700,15.95,15.95,71582358700 +RISE 코리아밸류업위클리고정커버드콜,0094M0,23,10477,5,-23,-0.22,157166,257188,1000000,157166,-0.22,61.11,15.72,15.72,1648399798,15.73,15.73,1648399798 +1Q 샤오미밸류체인액티브,0094X0,24,10155,5,-85,-0.83,136075,204785,900000,136075,-0.83,66.45,15.12,15.12,1380297138,15.10,15.10,1380297138 +퍼스텍,010820,25,4975,2,575,13.07,6872452,748961,48771938,6872452,13.07,917.60,14.09,14.09,34046105935,14.03,14.03,34046105935 +글로벌텍스프리,204620,26,5700,2,540,10.47,9491542,1484330,70283330,9491542,10.47,639.45,13.50,13.50,54153842280,13.52,13.52,54153842280 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6735,5,-35,-0.52,406872,841793,3000000,406872,-0.52,48.33,13.56,13.56,2720567655,13.46,13.46,2720567655 +보성파워텍,006910,28,4395,2,155,3.66,6509472,6115484,49129824,6509472,3.66,106.44,13.25,13.25,28514735114,13.21,13.21,28514735114 +스맥,099440,29,4745,2,345,7.84,8822331,3940234,68243394,8822331,7.84,223.90,12.93,12.93,41493914810,12.81,12.81,41493914810 +프로티나,468530,30,24200,5,-2150,-8.16,1379675,6513458,10871991,1379675,-8.16,21.18,12.69,12.69,33228964750,12.63,12.63,33228964750 diff --git a/top30/20250911/top30-atvtr-20250911-103002.csv b/top30/20250911/top30-atvtr-20250911-103002.csv new file mode 100644 index 000000000000..974ffca5acdf --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,19750234,7747817,22847543,19750234,-22.10,254.91,86.44,86.44,23246675720,82.45,82.45,23246675720 +씨피시스템,413630,2,3370,2,710,26.69,20369348,10233398,36436626,20369348,26.69,199.05,55.90,55.90,62961483075,51.28,51.28,62961483075 +동일스틸럭스,023790,3,3685,2,45,1.24,12370814,0,26139617,12370814,1.24,0.00,47.33,47.33,48979153897,50.85,50.85,48979153897 +동방선기,099410,4,6970,2,790,12.78,6806010,7340837,14000000,6806010,12.78,92.71,48.61,48.61,47139692520,48.31,48.31,47139692520 +코칩,126730,5,16790,2,3020,21.93,3743389,716921,8503460,3743389,21.93,522.15,44.02,44.02,63131535120,44.22,44.22,63131535120 +나무기술,242040,6,1566,2,126,8.75,13415437,150252,34606264,13415437,8.75,8928.62,38.77,38.77,22009445594,40.61,40.61,22009445594 +동양에스텍,060380,7,2185,2,330,17.79,7117467,2794307,19700000,7117467,17.79,254.71,36.13,36.13,15794215549,36.69,36.69,15794215549 +한국선재,025550,8,4620,2,210,4.76,7950753,4419804,25514004,7950753,4.76,179.89,31.16,31.16,37968056059,32.21,32.21,37968056059 +한국정밀기계,101680,9,3005,1,690,29.81,2615656,89017,8404000,2615656,29.81,2938.38,31.12,31.12,7614250098,30.15,30.15,7614250098 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11082,2,92,0.84,839215,1887203,3000000,839215,0.84,44.47,27.97,27.97,9299662299,27.97,27.97,9299662299 +KD,044180,11,880,2,32,3.77,7205200,7247629,26717799,7205200,3.77,99.41,26.97,26.97,6559364289,27.90,27.90,6559364289 +엔케이,085310,12,1573,2,118,8.11,20380006,14514846,78880322,20380006,8.11,140.41,25.84,25.84,32076575908,25.85,25.85,32076575908 +일승,333430,13,9570,2,510,5.63,7563320,19839566,30726747,7563320,5.63,38.12,24.61,24.61,74592902965,25.37,25.37,74592902965 +삼영엠텍,054540,14,15820,5,-110,-0.69,3287643,12048117,13000000,3287643,-0.69,27.29,25.29,25.29,51685162630,25.13,25.13,51685162630 +SOL 의료기기소부장Fn,464610,15,12220,2,50,0.41,355648,1520890,1550000,355648,0.41,23.38,22.95,22.95,4336498652,22.89,22.89,4336498652 +대호특수강,021040,16,1676,2,60,3.71,4551767,8814986,21704774,4551767,3.71,51.64,20.97,20.97,8011964606,22.02,22.02,8011964606 +범한퓨얼셀,382900,17,28500,2,3700,14.92,1887035,192424,8761000,1887035,14.92,980.67,21.54,21.54,53697899975,21.51,21.51,53697899975 +RISE 코리아밸류업위클리고정커버드콜,0094M0,18,10505,2,5,0.05,199493,257188,1000000,199493,0.05,77.57,19.95,19.95,2092596092,19.92,19.92,2092596092 +뉴로핏,380550,19,15770,5,-100,-0.63,2188101,4042875,11554087,2188101,-0.63,54.12,18.94,18.94,35426795650,19.44,19.44,35426795650 +1Q 샤오미밸류체인액티브,0094X0,20,10130,5,-110,-1.07,174622,204785,900000,174622,-1.07,85.27,19.40,19.40,1770105183,19.42,19.42,1770105183 +엑셈,205100,21,2350,2,155,7.06,13435426,3011388,71462308,13435426,7.06,446.15,18.80,18.80,32098198911,19.11,19.11,32098198911 +TIGER 우량가치,227570,22,15300,5,-55,-0.36,94905,5730,540000,94905,-0.36,1656.28,17.58,17.58,1446251610,17.50,17.50,1446251610 +한선엔지니어링,452280,23,10570,2,1740,19.71,2993849,473753,17268150,2993849,19.71,631.94,17.34,17.34,31947093180,17.50,17.50,31947093180 +케이프,064820,24,14180,2,1880,15.28,5499089,6564490,30901728,5499089,15.28,83.77,17.80,17.80,76053611890,17.36,17.36,76053611890 +퍼스텍,010820,25,4930,2,530,12.05,7455553,748961,48771938,7455553,12.05,995.45,15.29,15.29,36937579948,15.36,15.36,36937579948 +한진중공업홀딩스,003480,26,6610,2,810,13.97,4641273,8024647,29529812,4641273,13.97,57.84,15.72,15.72,29490999765,15.11,15.11,29490999765 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10495,5,-180,-1.69,145096,297497,1000000,145096,-1.69,48.77,14.51,14.51,1533932763,14.62,14.62,1533932763 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6690,5,-80,-1.18,422876,841793,3000000,422876,-1.18,50.24,14.10,14.10,2827720185,14.09,14.09,2827720185 +스맥,099440,29,4780,2,380,8.64,9483123,3940234,68243394,9483123,8.64,240.67,13.90,13.90,44665731040,13.69,13.69,44665731040 +글로벌텍스프리,204620,30,5790,2,630,12.21,9749551,1484330,70283330,9749551,12.21,656.83,13.87,13.87,55629660590,13.67,13.67,55629660590 diff --git a/top30/20250911/top30-atvtr-20250911-104002.csv b/top30/20250911/top30-atvtr-20250911-104002.csv new file mode 100644 index 000000000000..65e1b351b58a --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1229,5,-355,-22.41,20739862,7747817,22847543,20739862,-22.41,267.69,90.78,90.78,24474216395,87.16,87.16,24474216395 +씨피시스템,413630,2,3310,2,650,24.44,21957553,10233398,36436626,21957553,24.44,214.57,60.26,60.26,68257172114,56.60,56.60,68257172114 +동일스틸럭스,023790,3,3640,3,0,0.00,12884230,0,26139617,12884230,0.00,0.00,49.29,49.29,50866021871,53.46,53.46,50866021871 +동방선기,099410,4,6970,2,790,12.78,6914091,7340837,14000000,6914091,12.78,94.19,49.39,49.39,47891117315,49.08,49.08,47891117315 +코칩,126730,5,16900,2,3130,22.73,3789641,716921,8503460,3789641,22.73,528.60,44.57,44.57,63910655000,44.47,44.47,63910655000 +나무기술,242040,6,1553,2,113,7.85,13765845,150252,34606264,13765845,7.85,9161.84,39.78,39.78,22556117009,41.97,41.97,22556117009 +동양에스텍,060380,7,2180,2,325,17.52,7208058,2794307,19700000,7208058,17.52,257.96,36.59,36.59,15992626359,37.24,37.24,15992626359 +한국선재,025550,8,4590,2,180,4.08,8091579,4419804,25514004,8091579,4.08,183.08,31.71,31.71,38614403764,32.97,32.97,38614403764 +한국정밀기계,101680,9,3005,1,690,29.81,2618179,89017,8404000,2618179,29.81,2941.21,31.15,31.15,7621831713,30.18,30.18,7621831713 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11080,2,90,0.82,892706,1887203,3000000,892706,0.82,47.30,29.76,29.76,9892412659,29.76,29.76,9892412659 +KD,044180,11,879,2,31,3.66,7307732,7247629,26717799,7307732,3.66,100.83,27.35,27.35,6649666562,28.31,28.31,6649666562 +엔케이,085310,12,1570,2,115,7.90,20795625,14514846,78880322,20795625,7.90,143.27,26.36,26.36,32728611713,26.43,26.43,32728611713 +일승,333430,13,9620,2,560,6.18,7716056,19839566,30726747,7716056,6.18,38.89,25.11,25.11,76055769060,25.73,25.73,76055769060 +삼영엠텍,054540,14,15860,5,-70,-0.44,3344719,12048117,13000000,3344719,-0.44,27.76,25.73,25.73,52588966355,25.51,25.51,52588966355 +SOL 의료기기소부장Fn,464610,15,12195,2,25,0.21,391240,1520890,1550000,391240,0.21,25.72,25.24,25.24,4770880802,25.24,25.24,4770880802 +제이피아이헬스케어,0010V0,16,20350,2,2270,12.56,1220188,167096,5105400,1220188,12.56,730.23,23.90,23.90,23804209495,22.91,22.91,23804209495 +범한퓨얼셀,382900,17,28000,2,3200,12.90,1971989,192424,8761000,1971989,12.90,1024.81,22.51,22.51,56086502975,22.86,22.86,56086502975 +1Q 샤오미밸류체인액티브,0094X0,18,10065,5,-175,-1.71,202213,204785,900000,202213,-1.71,98.74,22.47,22.47,2048279848,22.61,22.61,2048279848 +대호특수강,021040,19,1688,2,72,4.46,4685503,8814986,21704774,4685503,4.46,53.15,21.59,21.59,8236021153,22.48,22.48,8236021153 +RISE 코리아밸류업위클리고정커버드콜,0094M0,20,10500,3,0,0.00,203042,257188,1000000,203042,0.00,78.95,20.30,20.30,2129825572,20.28,20.28,2129825572 +뉴로핏,380550,21,15640,5,-230,-1.45,2219015,4042875,11554087,2219015,-1.45,54.89,19.21,19.21,35911082035,19.87,19.87,35911082035 +한진중공업홀딩스,003480,22,6370,2,570,9.83,5796141,8024647,29529812,5796141,9.83,72.23,19.63,19.63,36960115680,19.65,19.65,36960115680 +엑셈,205100,23,2340,2,145,6.61,13571784,3011388,71462308,13571784,6.61,450.68,18.99,18.99,32419030552,19.39,19.39,32419030552 +케이프,064820,24,14900,2,2600,21.14,6072938,6564490,30901728,6072938,21.14,92.51,19.65,19.65,84422136495,18.34,18.34,84422136495 +한선엔지니어링,452280,25,10390,2,1560,17.67,3072718,473753,17268150,3072718,17.67,648.59,17.79,17.79,32771310160,18.27,18.27,32771310160 +TIGER 우량가치,227570,26,15295,5,-60,-0.39,95985,5730,540000,95985,-0.39,1675.13,17.78,17.78,1462752705,17.71,17.71,1462752705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6745,5,-25,-0.37,515305,841793,3000000,515305,-0.37,61.22,17.18,17.18,3448463500,17.04,17.04,3448463500 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10435,5,-240,-2.25,164016,297497,1000000,164016,-2.25,55.13,16.40,16.40,1731384684,16.59,16.59,1731384684 +퍼스텍,010820,29,4965,2,565,12.84,7820217,748961,48771938,7820217,12.84,1044.14,16.03,16.03,38739978529,16.00,16.00,38739978529 +미투온,201490,30,6410,2,110,1.75,4539396,7064982,30390092,4539396,1.75,64.25,14.94,14.94,29576272505,15.18,15.18,29576272505 diff --git a/top30/20250911/top30-atvtr-20250911-105003.csv b/top30/20250911/top30-atvtr-20250911-105003.csv new file mode 100644 index 000000000000..5b66e0cba34c --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-105003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1240,5,-344,-21.72,21097311,7747817,22847543,21097311,-21.72,272.30,92.34,92.34,24916392490,87.95,87.95,24916392490 +씨피시스템,413630,2,3280,2,620,23.31,22538772,10233398,36436626,22538772,23.31,220.25,61.86,61.86,70180089190,58.72,58.72,70180089190 +동일스틸럭스,023790,3,3690,2,50,1.37,13136051,0,26139617,13136051,1.37,0.00,50.25,50.25,51794023659,53.70,53.70,51794023659 +동방선기,099410,4,6930,2,750,12.14,6959347,7340837,14000000,6959347,12.14,94.80,49.71,49.71,48206446920,49.69,49.69,48206446920 +코칩,126730,5,16490,2,2720,19.75,3919359,716921,8503460,3919359,19.75,546.69,46.09,46.09,66072224820,47.12,47.12,66072224820 +나무기술,242040,6,1552,2,112,7.78,14141078,150252,34606264,14141078,7.78,9411.57,40.86,40.86,23139098104,43.08,43.08,23139098104 +동양에스텍,060380,7,2175,2,320,17.25,7418530,2794307,19700000,7418530,17.25,265.49,37.66,37.66,16455247575,38.40,38.40,16455247575 +한국선재,025550,8,4605,2,195,4.42,8157569,4419804,25514004,8157569,4.42,184.57,31.97,31.97,38917894508,33.12,33.12,38917894508 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,11080,2,90,0.82,945373,1887203,3000000,945373,0.82,50.09,31.51,31.51,10475959265,31.52,31.52,10475959265 +한국정밀기계,101680,10,3005,1,690,29.81,2629228,89017,8404000,2629228,29.81,2953.62,31.29,31.29,7655033958,30.31,30.31,7655033958 +KD,044180,11,878,2,30,3.54,7458859,7247629,26717799,7458859,3.54,102.91,27.92,27.92,6782612524,28.91,28.91,6782612524 +제이피아이헬스케어,0010V0,12,19510,2,1430,7.91,1457752,167096,5105400,1457752,7.91,872.40,28.55,28.55,28532129545,28.64,28.64,28532129545 +엔케이,085310,13,1565,2,110,7.56,20974262,14514846,78880322,20974262,7.56,144.50,26.59,26.59,33008228521,26.74,26.74,33008228521 +일승,333430,14,9600,2,540,5.96,7792832,19839566,30726747,7792832,5.96,39.28,25.36,25.36,76793006320,26.03,26.03,76793006320 +삼영엠텍,054540,15,15760,5,-170,-1.07,3389115,12048117,13000000,3389115,-1.07,28.13,26.07,26.07,53289531605,26.01,26.01,53289531605 +SOL 의료기기소부장Fn,464610,16,12145,5,-25,-0.21,398586,1520890,1550000,398586,-0.21,26.21,25.72,25.72,4860230767,25.82,25.82,4860230767 +범한퓨얼셀,382900,17,28750,2,3950,15.93,2088592,192424,8761000,2088592,15.93,1085.41,23.84,23.84,59436993975,23.60,23.60,59436993975 +한진중공업홀딩스,003480,18,6350,2,550,9.48,6792376,8024647,29529812,6792376,9.48,84.64,23.00,23.00,43425590745,23.16,23.16,43425590745 +대호특수강,021040,19,1732,2,116,7.18,4916271,8814986,21704774,4916271,7.18,55.77,22.65,22.65,8630786440,22.96,22.96,8630786440 +빌리언스,044480,20,495,2,87,21.32,9625562,2081794,40663728,9625562,21.32,462.37,23.67,23.67,4559144726,22.65,22.65,4559144726 +1Q 샤오미밸류체인액티브,0094X0,21,10140,5,-100,-0.98,202989,204785,900000,202989,-0.98,99.12,22.55,22.55,2056125048,22.53,22.53,2056125048 +케이프,064820,22,14630,2,2330,18.94,6643261,6564490,30901728,6643261,18.94,101.20,21.50,21.50,92809219160,20.53,20.53,92809219160 +RISE 코리아밸류업위클리고정커버드콜,0094M0,23,10440,5,-60,-0.57,203392,257188,1000000,203392,-0.57,79.08,20.34,20.34,2133484717,20.44,20.44,2133484717 +뉴로핏,380550,24,15560,5,-310,-1.95,2243827,4042875,11554087,2243827,-1.95,55.50,19.42,19.42,36298106505,20.19,20.19,36298106505 +엑셈,205100,25,2335,2,140,6.38,13714344,3011388,71462308,13714344,6.38,455.42,19.19,19.19,32753618665,19.63,19.63,32753618665 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10450,5,-225,-2.11,192256,297497,1000000,192256,-2.11,64.62,19.23,19.23,2026549971,19.39,19.39,2026549971 +퍼스텍,010820,27,4960,2,560,12.73,9339581,748961,48771938,9339581,12.73,1247.01,19.15,19.15,46356124005,19.16,19.16,46356124005 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6780,2,10,0.15,579034,841793,3000000,579034,0.15,68.79,19.30,19.30,3879084150,19.07,19.07,3879084150 +한선엔지니어링,452280,29,10510,2,1680,19.03,3132294,473753,17268150,3132294,19.03,661.17,18.14,18.14,33393292565,18.40,18.40,33393292565 +TIGER 우량가치,227570,30,15250,5,-105,-0.68,96727,5730,540000,96727,-0.68,1688.08,17.91,17.91,1474084135,17.90,17.90,1474084135 diff --git a/top30/20250911/top30-atvtr-20250911-110002.csv b/top30/20250911/top30-atvtr-20250911-110002.csv new file mode 100644 index 000000000000..e2ef3372542e --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1304,5,-280,-17.68,22987995,7747817,22847543,22987995,-17.68,296.70,100.61,100.61,27333975716,91.75,91.75,27333975716 +씨피시스템,413630,2,3285,2,625,23.50,23180904,10233398,36436626,23180904,23.50,226.52,63.62,63.62,72284111635,60.39,60.39,72284111635 +동일스틸럭스,023790,3,3575,5,-65,-1.79,13427299,0,26139617,13427299,-1.79,0.00,51.37,51.37,52846070734,56.55,56.55,52846070734 +코칩,126730,4,16190,2,2420,17.57,4146507,716921,8503460,4146507,17.57,578.38,48.76,48.76,69759273530,50.67,50.67,69759273530 +동방선기,099410,5,6920,2,740,11.97,7035561,7340837,14000000,7035561,11.97,95.84,50.25,50.25,48734088780,50.30,50.30,48734088780 +나무기술,242040,6,1552,2,112,7.78,14420332,150252,34606264,14420332,7.78,9597.43,41.67,41.67,23574788511,43.89,43.89,23574788511 +동양에스텍,060380,7,2190,2,335,18.06,7545910,2794307,19700000,7545910,18.06,270.05,38.30,38.30,16733581994,38.79,38.79,16733581994 +빌리언스,044480,8,505,2,97,23.77,14353853,2081794,40663728,14353853,23.77,689.49,35.30,35.30,6948902345,33.84,33.84,6948902345 +한국선재,025550,9,4595,2,185,4.20,8258724,4419804,25514004,8258724,4.20,186.86,32.37,32.37,39380825322,33.59,33.59,39380825322 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11085,2,95,0.86,970820,1887203,3000000,970820,0.86,51.44,32.36,32.36,10758002152,32.35,32.35,10758002152 +제이피아이헬스케어,0010V0,11,20050,2,1970,10.90,1625189,167096,5105400,1625189,10.90,972.61,31.83,31.83,31821333275,31.09,31.09,31821333275 +한국정밀기계,101680,12,3005,1,690,29.81,2629254,89017,8404000,2629254,29.81,2953.65,31.29,31.29,7655112088,30.31,30.31,7655112088 +KD,044180,13,873,2,25,2.95,7533813,7247629,26717799,7533813,2.95,103.95,28.20,28.20,6848265610,29.36,29.36,6848265610 +로보로보,215100,14,5890,2,690,13.27,6015097,3474741,20348454,6015097,13.27,173.11,29.56,29.56,34587493035,28.86,28.86,34587493035 +엔케이,085310,15,1553,2,98,6.74,21536594,14514846,78880322,21536594,6.74,148.38,27.30,27.30,33880942726,27.66,27.66,33880942726 +삼영엠텍,054540,16,15710,5,-220,-1.38,3452083,12048117,13000000,3452083,-1.38,28.65,26.55,26.55,54282818520,26.58,26.58,54282818520 +일승,333430,17,9520,2,460,5.08,7867325,19839566,30726747,7867325,5.08,39.65,25.60,25.60,77507194445,26.50,26.50,77507194445 +SOL 의료기기소부장Fn,464610,18,12150,5,-20,-0.16,399324,1520890,1550000,399324,-0.16,26.26,25.76,25.76,4869191297,25.86,25.86,4869191297 +범한퓨얼셀,382900,19,28500,2,3700,14.92,2134397,192424,8761000,2134397,14.92,1109.22,24.36,24.36,60746992975,24.33,24.33,60746992975 +한진중공업홀딩스,003480,20,6330,2,530,9.14,7046506,8024647,29529812,7046506,9.14,87.81,23.86,23.86,45042330790,24.10,24.10,45042330790 +대호특수강,021040,21,1709,2,93,5.75,5009688,8814986,21704774,5009688,5.75,56.83,23.08,23.08,8791199125,23.70,23.70,8791199125 +1Q 샤오미밸류체인액티브,0094X0,22,10115,5,-125,-1.22,204773,204785,900000,204773,-1.22,99.99,22.75,22.75,2074197963,22.78,22.78,2074197963 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10440,5,-235,-2.20,212754,297497,1000000,212754,-2.20,71.51,21.28,21.28,2240542388,21.46,21.46,2240542388 +케이프,064820,24,14510,2,2210,17.97,6856515,6564490,30901728,6856515,17.97,104.45,22.19,22.19,95912317895,21.39,21.39,95912317895 +RISE 코리아밸류업위클리고정커버드콜,0094M0,25,10455,5,-45,-0.43,211030,257188,1000000,211030,-0.43,82.05,21.10,21.10,2213240294,21.17,21.17,2213240294 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,6770,3,0,0.00,631848,841793,3000000,631848,0.00,75.06,21.06,21.06,4237442205,20.86,20.86,4237442205 +뉴로핏,380550,27,15540,5,-330,-2.08,2269033,4042875,11554087,2269033,-2.08,56.12,19.64,19.64,36689966525,20.43,20.43,36689966525 +퍼스텍,010820,28,4985,2,585,13.30,9932725,748961,48771938,9932725,13.30,1326.20,20.37,20.37,49290247053,20.27,20.27,49290247053 +엑셈,205100,29,2355,2,160,7.29,13829495,3011388,71462308,13829495,7.29,459.24,19.35,19.35,33023569863,19.62,19.62,33023569863 +TIMEFOLIO K신재생에너지액티브,404120,30,15130,2,100,0.67,154259,783018,800000,154259,0.67,19.70,19.28,19.28,2335341985,19.29,19.29,2335341985 diff --git a/top30/20250911/top30-atvtr-20250911-111002.csv b/top30/20250911/top30-atvtr-20250911-111002.csv new file mode 100644 index 000000000000..a8aeb6408a04 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1294,5,-290,-18.31,25129148,7747817,22847543,25129148,-18.31,324.34,109.99,109.99,30142078506,101.95,101.95,30142078506 +씨피시스템,413630,2,3270,2,610,22.93,23687139,10233398,36436626,23687139,22.93,231.47,65.01,65.01,73956223959,62.07,62.07,73956223959 +동일스틸럭스,023790,3,3595,5,-45,-1.24,13610648,0,26139617,13610648,-1.24,0.00,52.07,52.07,53505153335,56.94,56.94,53505153335 +동방선기,099410,4,6830,2,650,10.52,7130776,7340837,14000000,7130776,10.52,97.14,50.93,50.93,49388507845,51.65,51.65,49388507845 +코칩,126730,5,16355,2,2585,18.77,4234956,716921,8503460,4234956,18.77,590.71,49.80,49.80,71201432060,51.20,51.20,71201432060 +나무기술,242040,6,1539,2,99,6.88,14625054,150252,34606264,14625054,6.88,9733.68,42.26,42.26,23891227728,44.86,44.86,23891227728 +빌리언스,044480,7,521,2,113,27.70,17710066,2081794,40663728,17710066,27.70,850.71,43.55,43.55,8677278268,40.96,40.96,8677278268 +동양에스텍,060380,8,2185,2,330,17.79,7603740,2794307,19700000,7603740,17.79,272.12,38.60,38.60,16859623921,39.17,39.17,16859623921 +로보로보,215100,9,5830,2,630,12.12,8055835,3474741,20348454,8055835,12.12,231.84,39.59,39.59,46393068400,39.11,39.11,46393068400 +한국선재,025550,10,4580,2,170,3.85,8319346,4419804,25514004,8319346,3.85,188.23,32.61,32.61,39658375079,33.94,33.94,39658375079 +제이피아이헬스케어,0010V0,11,19970,2,1890,10.45,1719707,167096,5105400,1719707,10.45,1029.17,33.68,33.68,33712250770,33.07,33.07,33712250770 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11090,2,100,0.91,991166,1887203,3000000,991166,0.91,52.52,33.04,33.04,10983598112,33.01,33.01,10983598112 +TIMEFOLIO K신재생에너지액티브,404120,13,15150,2,120,0.80,255124,783018,800000,255124,0.80,32.58,31.89,31.89,3863339680,31.88,31.88,3863339680 +한국정밀기계,101680,14,3005,1,690,29.81,2629671,89017,8404000,2629671,29.81,2954.12,31.29,31.29,7656365173,30.32,30.32,7656365173 +KD,044180,15,873,2,25,2.95,7633934,7247629,26717799,7633934,2.95,105.33,28.57,28.57,6935448448,29.73,29.73,6935448448 +엔케이,085310,16,1556,2,101,6.94,21681607,14514846,78880322,21681607,6.94,149.38,27.49,27.49,34106378949,27.79,27.79,34106378949 +일승,333430,17,9490,2,430,4.75,7964441,19839566,30726747,7964441,4.75,40.14,25.92,25.92,78429616200,26.90,26.90,78429616200 +삼영엠텍,054540,18,15830,5,-100,-0.63,3488028,12048117,13000000,3488028,-0.63,28.95,26.83,26.83,54847855010,26.65,26.65,54847855010 +SOL 의료기기소부장Fn,464610,19,12155,5,-15,-0.12,399358,1520890,1550000,399358,-0.12,26.26,25.77,25.77,4869604832,25.85,25.85,4869604832 +한진중공업홀딩스,003480,20,6260,2,460,7.93,7264388,8024647,29529812,7264388,7.93,90.53,24.60,24.60,46416146635,25.11,25.11,46416146635 +범한퓨얼셀,382900,21,28400,2,3600,14.52,2148147,192424,8761000,2148147,14.52,1116.36,24.52,24.52,61139149325,24.57,24.57,61139149325 +대호특수강,021040,22,1706,2,90,5.57,5073605,8814986,21704774,5073605,5.57,57.56,23.38,23.38,8899702546,24.03,24.03,8899702546 +화승알앤에이,378850,23,3895,2,295,8.19,4502005,1360753,18993623,4502005,8.19,330.85,23.70,23.70,17390277831,23.51,23.51,17390277831 +1Q 샤오미밸류체인액티브,0094X0,24,10140,5,-100,-0.98,206891,204785,900000,206891,-0.98,101.03,22.99,22.99,2095654448,22.96,22.96,2095654448 +케이프,064820,25,14390,2,2090,16.99,6969508,6564490,30901728,6969508,16.99,106.17,22.55,22.55,97538733050,21.93,21.93,97538733050 +RISE 코리아밸류업위클리고정커버드콜,0094M0,26,10445,5,-55,-0.52,216115,257188,1000000,216115,-0.52,84.03,21.61,21.61,2266378629,21.70,21.70,2266378629 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10460,5,-215,-2.01,215117,297497,1000000,215117,-2.01,72.31,21.51,21.51,2265235643,21.66,21.66,2265235643 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6785,2,15,0.22,646988,841793,3000000,646988,0.22,76.86,21.57,21.57,4340011210,21.32,21.32,4340011210 +퍼스텍,010820,29,5040,2,640,14.55,10535670,748961,48771938,10535670,14.55,1406.70,21.60,21.60,52317162398,21.28,21.28,52317162398 +뉴로핏,380550,30,15520,5,-350,-2.21,2300356,4042875,11554087,2300356,-2.21,56.90,19.91,19.91,37176320195,20.73,20.73,37176320195 diff --git a/top30/20250911/top30-atvtr-20250911-112001.csv b/top30/20250911/top30-atvtr-20250911-112001.csv new file mode 100644 index 000000000000..539e1df72c1e --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1274,5,-310,-19.57,26231339,7747817,22847543,26231339,-19.57,338.56,114.81,114.81,31545080114,108.37,108.37,31545080114 +씨피시스템,413630,2,3310,2,650,24.44,24283217,10233398,36436626,24283217,24.44,237.29,66.65,66.65,75917491980,62.95,62.95,75917491980 +동일스틸럭스,023790,3,3535,5,-105,-2.88,14049421,0,26139617,14049421,-2.88,0.00,53.75,53.75,55048990746,59.57,59.57,55048990746 +동방선기,099410,4,6770,2,590,9.55,7226112,7340837,14000000,7226112,9.55,98.44,51.62,51.62,50037371265,52.79,52.79,50037371265 +코칩,126730,5,16300,2,2530,18.37,4312875,716921,8503460,4312875,18.37,601.58,50.72,50.72,72476889915,52.29,52.29,72476889915 +로보로보,215100,6,5835,2,635,12.21,10355727,3474741,20348454,10355727,12.21,298.03,50.89,50.89,60057976765,50.58,50.58,60057976765 +빌리언스,044480,7,503,2,95,23.28,20496667,2081794,40663728,20496667,23.28,984.57,50.41,50.41,10097560192,49.37,49.37,10097560192 +나무기술,242040,8,1570,2,130,9.03,14909179,150252,34606264,14909179,9.03,9922.78,43.08,43.08,24336654518,44.79,44.79,24336654518 +동양에스텍,060380,9,2200,2,345,18.60,7697961,2794307,19700000,7697961,18.60,275.49,39.08,39.08,17065829404,39.38,39.38,17065829404 +제이피아이헬스케어,0010V0,10,19500,2,1420,7.85,1799626,167096,5105400,1799626,7.85,1077.00,35.25,35.25,35277545940,35.44,35.44,35277545940 +한국선재,025550,11,4540,2,130,2.95,8417894,4419804,25514004,8417894,2.95,190.46,32.99,32.99,40107239515,34.62,34.62,40107239515 +TIMEFOLIO K신재생에너지액티브,404120,12,15150,2,120,0.80,273197,783018,800000,273197,0.80,34.89,34.15,34.15,4137145630,34.13,34.13,4137145630 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11090,2,100,0.91,1018064,1887203,3000000,1018064,0.91,53.95,33.94,33.94,11281904197,33.91,33.91,11281904197 +한국정밀기계,101680,14,3005,1,690,29.81,2630652,89017,8404000,2630652,29.81,2955.22,31.30,31.30,7659313078,30.33,30.33,7659313078 +KD,044180,15,871,2,23,2.71,7654093,7247629,26717799,7654093,2.71,105.61,28.65,28.65,6953033036,29.88,29.88,6953033036 +엔케이,085310,16,1556,2,101,6.94,21896504,14514846,78880322,21896504,6.94,150.86,27.76,27.76,34440003147,28.06,28.06,34440003147 +화승알앤에이,378850,17,3805,2,205,5.69,5220014,1360753,18993623,5220014,5.69,383.61,27.48,27.48,20164707318,27.90,27.90,20164707318 +삼영엠텍,054540,18,15680,5,-250,-1.57,3511458,12048117,13000000,3511458,-1.57,29.15,27.01,27.01,55215988285,27.09,27.09,55215988285 +일승,333430,19,9500,2,440,4.86,7999537,19839566,30726747,7999537,4.86,40.32,26.03,26.03,78763964530,26.98,26.98,78763964530 +한진중공업홀딩스,003480,20,6190,2,390,6.72,7494538,8024647,29529812,7494538,6.72,93.39,25.38,25.38,47844674425,26.17,26.17,47844674425 +SOL 의료기기소부장Fn,464610,21,12135,5,-35,-0.29,400770,1520890,1550000,400770,-0.29,26.35,25.86,25.86,4886741392,25.98,25.98,4886741392 +범한퓨얼셀,382900,22,28125,2,3325,13.41,2182959,192424,8761000,2182959,13.41,1134.45,24.92,24.92,62118062500,25.21,25.21,62118062500 +대호특수강,021040,23,1692,2,76,4.70,5088362,8814986,21704774,5088362,4.70,57.72,23.44,23.44,8924724351,24.30,24.30,8924724351 +1Q 샤오미밸류체인액티브,0094X0,24,10160,5,-80,-0.78,208934,204785,900000,208934,-0.78,102.03,23.21,23.21,2116388398,23.15,23.15,2116388398 +퍼스텍,010820,25,4915,2,515,11.70,11146047,748961,48771938,11146047,11.70,1488.20,22.85,22.85,55326918140,23.08,23.08,55326918140 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10440,5,-235,-2.20,224292,297497,1000000,224292,-2.20,75.39,22.43,22.43,2361111433,22.62,22.62,2361111433 +케이프,064820,27,14390,2,2090,16.99,7130440,6564490,30901728,7130440,16.99,108.62,23.07,23.07,99873720805,22.46,22.46,99873720805 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10455,5,-45,-0.43,216398,257188,1000000,216398,-0.43,84.14,21.64,21.64,2269338221,21.71,21.71,2269338221 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,6770,3,0,0.00,648151,841793,3000000,648151,0.00,77.00,21.61,21.61,4347892340,21.41,21.41,4347892340 +큐라클,365270,30,7280,2,1640,29.08,3169914,2901976,14009155,3169914,29.08,109.23,22.63,22.63,21300984345,20.89,20.89,21300984345 diff --git a/top30/20250911/top30-atvtr-20250911-113001.csv b/top30/20250911/top30-atvtr-20250911-113001.csv new file mode 100644 index 000000000000..d4768aa2cb94 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1264,5,-320,-20.20,26693646,7747817,22847543,26693646,-20.20,344.53,116.83,116.83,32130988797,111.26,111.26,32130988797 +씨피시스템,413630,2,3280,2,620,23.31,24538109,10233398,36436626,24538109,23.31,239.78,67.34,67.34,76754104189,64.22,64.22,76754104189 +로보로보,215100,3,6080,2,880,16.92,12747149,3474741,20348454,12747149,16.92,366.85,62.64,62.64,74421044510,60.15,60.15,74421044510 +동일스틸럭스,023790,4,3555,5,-85,-2.34,14227973,0,26139617,14227973,-2.34,0.00,54.43,54.43,55681649380,59.92,59.92,55681649380 +동방선기,099410,5,6790,2,610,9.87,7343425,7340837,14000000,7343425,9.87,100.04,52.45,52.45,50826961165,53.47,53.47,50826961165 +코칩,126730,6,16370,2,2600,18.88,4346610,716921,8503460,4346610,18.88,606.29,51.12,51.12,73027609680,52.46,52.46,73027609680 +빌리언스,044480,7,508,2,100,24.51,21654498,2081794,40663728,21654498,24.51,1040.18,53.25,53.25,10685515604,51.73,51.73,10685515604 +나무기술,242040,8,1548,2,108,7.50,15012498,150252,34606264,15012498,7.50,9991.55,43.38,43.38,24497410535,45.73,45.73,24497410535 +동양에스텍,060380,9,2185,2,330,17.79,7826695,2794307,19700000,7826695,17.79,280.09,39.73,39.73,17348288070,40.30,40.30,17348288070 +제이피아이헬스케어,0010V0,10,19910,2,1830,10.12,1853462,167096,5105400,1853462,10.12,1109.22,36.30,36.30,36346896265,35.76,35.76,36346896265 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11095,2,105,0.96,1051066,1887203,3000000,1051066,0.96,55.69,35.04,35.04,11647950150,34.99,34.99,11647950150 +한국선재,025550,12,4565,2,155,3.51,8483310,4419804,25514004,8483310,3.51,191.94,33.25,33.25,40404301467,34.69,34.69,40404301467 +TIMEFOLIO K신재생에너지액티브,404120,13,15150,2,120,0.80,273197,783018,800000,273197,0.80,34.89,34.15,34.15,4137145630,34.13,34.13,4137145630 +한국정밀기계,101680,14,3005,1,690,29.81,2630955,89017,8404000,2630955,29.81,2955.56,31.31,31.31,7660223593,30.33,30.33,7660223593 +KD,044180,15,870,2,22,2.59,7702511,7247629,26717799,7702511,2.59,106.28,28.83,28.83,6995238839,30.09,30.09,6995238839 +화승알앤에이,378850,16,3780,2,180,5.00,5515301,1360753,18993623,5515301,5.00,405.31,29.04,29.04,21281808693,29.64,29.64,21281808693 +엔케이,085310,17,1548,2,93,6.39,22026454,14514846,78880322,22026454,6.39,151.75,27.92,27.92,34641572849,28.37,28.37,34641572849 +삼영엠텍,054540,18,15680,5,-250,-1.57,3531057,12048117,13000000,3531057,-1.57,29.31,27.16,27.16,55523375930,27.24,27.24,55523375930 +일승,333430,19,9480,2,420,4.64,8044215,19839566,30726747,8044215,4.64,40.55,26.18,26.18,79188163960,27.19,27.19,79188163960 +한진중공업홀딩스,003480,20,6210,2,410,7.07,7584348,8024647,29529812,7584348,7.07,94.51,25.68,25.68,48401662810,26.39,26.39,48401662810 +SOL 의료기기소부장Fn,464610,21,12150,5,-20,-0.16,401134,1520890,1550000,401134,-0.16,26.37,25.88,25.88,4891162782,25.97,25.97,4891162782 +범한퓨얼셀,382900,22,28100,2,3300,13.31,2193160,192424,8761000,2193160,13.31,1139.75,25.03,25.03,62405272000,25.35,25.35,62405272000 +대호특수강,021040,23,1726,2,110,6.81,5206189,8814986,21704774,5206189,6.81,59.06,23.99,23.99,9127308302,24.36,24.36,9127308302 +퍼스텍,010820,24,4890,2,490,11.14,11487320,748961,48771938,11487320,11.14,1533.77,23.55,23.55,56993967329,23.90,23.90,56993967329 +1Q 샤오미밸류체인액티브,0094X0,25,10165,5,-75,-0.73,210177,204785,900000,210177,-0.73,102.63,23.35,23.35,2129010018,23.27,23.27,2129010018 +RISE 5G테크,367760,26,14250,2,50,0.35,494141,145907,2150000,494141,0.35,338.67,22.98,22.98,7071325485,23.08,23.08,7071325485 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10455,5,-220,-2.06,225200,297497,1000000,225200,-2.06,75.70,22.52,22.52,2370594378,22.67,22.67,2370594378 +케이프,064820,28,14540,2,2240,18.21,7256496,6564490,30901728,7256496,18.21,110.54,23.48,23.48,101684748805,22.63,22.63,101684748805 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,6770,3,0,0.00,664215,841793,3000000,664215,0.00,78.90,22.14,22.14,4456565305,21.94,21.94,4456565305 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10455,5,-45,-0.43,216398,257188,1000000,216398,-0.43,84.14,21.64,21.64,2269338221,21.71,21.71,2269338221 diff --git a/top30/20250911/top30-atvtr-20250911-114002.csv b/top30/20250911/top30-atvtr-20250911-114002.csv new file mode 100644 index 000000000000..d87afbc54701 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1263,5,-321,-20.27,27135343,7747817,22847543,27135343,-20.27,350.23,118.77,118.77,32686311603,113.27,113.27,32686311603 +로보로보,215100,2,6010,2,810,15.58,14338017,3474741,20348454,14338017,15.58,412.64,70.46,70.46,84066963630,68.74,68.74,84066963630 +씨피시스템,413630,3,3290,2,630,23.68,24801643,10233398,36436626,24801643,23.68,242.36,68.07,68.07,77622737223,64.75,64.75,77622737223 +동일스틸럭스,023790,4,3565,5,-75,-2.06,14307669,0,26139617,14307669,-2.06,0.00,54.74,54.74,55965166322,60.06,60.06,55965166322 +동방선기,099410,5,6790,2,610,9.87,7403141,7340837,14000000,7403141,9.87,100.85,52.88,52.88,51233667585,53.90,53.90,51233667585 +빌리언스,044480,6,504,2,96,23.53,22328484,2081794,40663728,22328484,23.53,1072.56,54.91,54.91,11024651616,53.79,53.79,11024651616 +코칩,126730,7,16630,2,2860,20.77,4456436,716921,8503460,4456436,20.77,621.61,52.41,52.41,74845551410,52.93,52.93,74845551410 +나무기술,242040,8,1556,2,116,8.06,15072040,150252,34606264,15072040,8.06,9999.99,43.55,43.55,24589771775,45.67,45.67,24589771775 +동양에스텍,060380,9,2190,2,335,18.06,7870360,2794307,19700000,7870360,18.06,281.66,39.95,39.95,17443456935,40.43,40.43,17443456935 +제이피아이헬스케어,0010V0,10,19460,2,1380,7.63,1891339,167096,5105400,1891339,7.63,1131.89,37.05,37.05,37089074515,37.33,37.33,37089074515 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11100,2,110,1.00,1065880,1887203,3000000,1065880,1.00,56.48,35.53,35.53,11812314344,35.47,35.47,11812314344 +한국선재,025550,12,4560,2,150,3.40,8522225,4419804,25514004,8522225,3.40,192.82,33.40,33.40,40581859262,34.88,34.88,40581859262 +TIMEFOLIO K신재생에너지액티브,404120,13,15185,2,155,1.03,273258,783018,800000,273258,1.03,34.90,34.16,34.16,4138071025,34.06,34.06,4138071025 +KD,044180,14,872,2,24,2.83,7819374,7247629,26717799,7819374,2.83,107.89,29.27,29.27,7096269049,30.46,30.46,7096269049 +한국정밀기계,101680,15,3005,1,690,29.81,2631736,89017,8404000,2631736,29.81,2956.44,31.32,31.32,7662570498,30.34,30.34,7662570498 +화승알앤에이,378850,16,3765,2,165,4.58,5573607,1360753,18993623,5573607,4.58,409.60,29.34,29.34,21501450143,30.07,30.07,21501450143 +엔케이,085310,17,1555,2,100,6.87,22147421,14514846,78880322,22147421,6.87,152.58,28.08,28.08,34829168271,28.40,28.40,34829168271 +한진중공업홀딩스,003480,18,6300,2,500,8.62,7950339,8024647,29529812,7950339,8.62,99.07,26.92,26.92,50727271630,27.27,27.27,50727271630 +일승,333430,19,9490,2,430,4.75,8071757,19839566,30726747,8071757,4.75,40.69,26.27,26.27,79449509230,27.25,27.25,79449509230 +삼영엠텍,054540,20,15790,5,-140,-0.88,3551938,12048117,13000000,3551938,-0.88,29.48,27.32,27.32,55851949960,27.21,27.21,55851949960 +범한퓨얼셀,382900,21,27650,2,2850,11.49,2221057,192424,8761000,2221057,11.49,1154.25,25.35,25.35,63182564650,26.08,26.08,63182564650 +SOL 의료기기소부장Fn,464610,22,12180,2,10,0.08,401646,1520890,1550000,401646,0.08,26.41,25.91,25.91,4897398722,25.94,25.94,4897398722 +대호특수강,021040,23,1697,2,81,5.01,5277063,8814986,21704774,5277063,5.01,59.86,24.31,24.31,9248756674,25.11,25.11,9248756674 +퍼스텍,010820,24,4935,2,535,12.16,11887753,748961,48771938,11887753,12.16,1587.23,24.37,24.37,58956975699,24.50,24.50,58956975699 +RISE 5G테크,367760,25,14285,2,85,0.60,502046,145907,2150000,502046,0.60,344.09,23.35,23.35,7183985795,23.39,23.39,7183985795 +1Q 샤오미밸류체인액티브,0094X0,26,10195,5,-45,-0.44,210766,204785,900000,210766,-0.44,102.92,23.42,23.42,2135017313,23.27,23.27,2135017313 +케이프,064820,27,14400,2,2100,17.07,7305419,6564490,30901728,7305419,17.07,111.29,23.64,23.64,102391865945,23.01,23.01,102391865945 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10460,5,-215,-2.01,227711,297497,1000000,227711,-2.01,76.54,22.77,22.77,2396860803,22.91,22.91,2396860803 +큐라클,365270,29,7300,2,1660,29.43,3413422,2901976,14009155,3413422,29.43,117.62,24.37,24.37,23079950440,22.57,22.57,23079950440 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6745,5,-25,-0.37,665361,841793,3000000,665361,-0.37,79.04,22.18,22.18,4464304235,22.06,22.06,4464304235 diff --git a/top30/20250911/top30-atvtr-20250911-115001.csv b/top30/20250911/top30-atvtr-20250911-115001.csv new file mode 100644 index 000000000000..ea6cc2445870 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1257,5,-327,-20.64,27366913,7747817,22847543,27366913,-20.64,353.22,119.78,119.78,32978093052,114.83,114.83,32978093052 +로보로보,215100,2,5910,2,710,13.65,15103547,3474741,20348454,15103547,13.65,434.67,74.22,74.22,88625665230,73.70,73.70,88625665230 +씨피시스템,413630,3,3375,2,715,26.88,25837358,10233398,36436626,25837358,26.88,252.48,70.91,70.91,81105284636,65.95,65.95,81105284636 +동일스틸럭스,023790,4,3655,2,15,0.41,14690635,0,26139617,14690635,0.41,0.00,56.20,56.20,57363956500,60.04,60.04,57363956500 +빌리언스,044480,5,504,2,96,23.53,22937090,2081794,40663728,22937090,23.53,1101.79,56.41,56.41,11331688814,55.29,55.29,11331688814 +코칩,126730,6,16720,2,2950,21.42,4624190,716921,8503460,4624190,21.42,645.01,54.38,54.38,77655515115,54.62,54.62,77655515115 +동방선기,099410,7,6790,2,610,9.87,7440031,7340837,14000000,7440031,9.87,101.35,53.14,53.14,51483456975,54.16,54.16,51483456975 +나무기술,242040,8,1561,2,121,8.40,15179873,150252,34606264,15179873,8.40,9999.99,43.86,43.86,24758415494,45.83,45.83,24758415494 +동양에스텍,060380,9,2200,2,345,18.60,8003198,2794307,19700000,8003198,18.60,286.41,40.63,40.63,17735665935,40.92,40.92,17735665935 +제이피아이헬스케어,0010V0,10,19940,2,1860,10.29,2002557,167096,5105400,2002557,10.29,1198.45,39.22,39.22,39324196695,38.63,38.63,39324196695 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11105,2,115,1.05,1077318,1887203,3000000,1077318,1.05,57.09,35.91,35.91,11939283507,35.84,35.84,11939283507 +한국선재,025550,12,4535,2,125,2.83,8572485,4419804,25514004,8572485,2.83,193.96,33.60,33.60,40809845072,35.27,35.27,40809845072 +TIMEFOLIO K신재생에너지액티브,404120,13,15160,2,130,0.86,274162,783018,800000,274162,0.86,35.01,34.27,34.27,4151775665,34.23,34.23,4151775665 +화승알앤에이,378850,14,3730,2,130,3.61,5676874,1360753,18993623,5676874,3.61,417.19,29.89,29.89,21888168273,30.90,30.90,21888168273 +KD,044180,15,868,2,20,2.36,7862416,7247629,26717799,7862416,2.36,108.48,29.43,29.43,7133408202,30.76,30.76,7133408202 +한국정밀기계,101680,16,3005,1,690,29.81,2632165,89017,8404000,2632165,29.81,2956.92,31.32,31.32,7663859643,30.35,30.35,7663859643 +엔케이,085310,17,1583,2,128,8.80,22926198,14514846,78880322,22926198,8.80,157.95,29.06,29.06,36050448821,28.87,28.87,36050448821 +한진중공업홀딩스,003480,18,6300,2,500,8.62,8053103,8024647,29529812,8053103,8.62,100.35,27.27,27.27,51374033370,27.61,27.61,51374033370 +삼영엠텍,054540,19,15710,5,-220,-1.38,3574707,12048117,13000000,3574707,-1.38,29.67,27.50,27.50,56209717010,27.52,27.52,56209717010 +일승,333430,20,9530,2,470,5.19,8105720,19839566,30726747,8105720,5.19,40.86,26.38,26.38,79771593660,27.24,27.24,79771593660 +범한퓨얼셀,382900,21,27850,2,3050,12.30,2232025,192424,8761000,2232025,12.30,1159.95,25.48,25.48,63487619175,26.02,26.02,63487619175 +SOL 의료기기소부장Fn,464610,22,12175,2,5,0.04,401835,1520890,1550000,401835,0.04,26.42,25.92,25.92,4899699597,25.96,25.96,4899699597 +대호특수강,021040,23,1698,2,82,5.07,5320376,8814986,21704774,5320376,5.07,60.36,24.51,24.51,9322265719,25.29,25.29,9322265719 +퍼스텍,010820,24,4935,2,535,12.16,12097550,748961,48771938,12097550,12.16,1615.24,24.80,24.80,59991220596,24.92,24.92,59991220596 +RISE 5G테크,367760,25,14285,2,85,0.60,502258,145907,2150000,502258,0.60,344.23,23.36,23.36,7187012600,23.40,23.40,7187012600 +1Q 샤오미밸류체인액티브,0094X0,26,10195,5,-45,-0.44,211549,204785,900000,211549,-0.44,103.30,23.51,23.51,2142996788,23.36,23.36,2142996788 +케이프,064820,27,14390,2,2090,16.99,7342533,6564490,30901728,7342533,16.99,111.85,23.76,23.76,102926063280,23.15,23.15,102926063280 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10450,5,-225,-2.11,228966,297497,1000000,228966,-2.11,76.96,22.90,22.90,2409972683,23.06,23.06,2409972683 +큐라클,365270,29,7330,1,1690,29.96,3481471,2901976,14009155,3481471,29.96,119.97,24.85,24.85,23578285570,22.96,22.96,23578285570 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6750,5,-20,-0.30,667361,841793,3000000,667361,-0.30,79.28,22.25,22.25,4477795145,22.11,22.11,4477795145 diff --git a/top30/20250911/top30-atvtr-20250911-120001.csv b/top30/20250911/top30-atvtr-20250911-120001.csv new file mode 100644 index 000000000000..bb2519143f24 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1258,5,-326,-20.58,27834074,7747817,22847543,27834074,-20.58,359.25,121.83,121.83,33560633508,116.76,116.76,33560633508 +로보로보,215100,2,5860,2,660,12.69,15647073,3474741,20348454,15647073,12.69,450.31,76.90,76.90,91824890875,77.01,77.01,91824890875 +씨피시스템,413630,3,3325,2,665,25.00,26482762,10233398,36436626,26482762,25.00,258.79,72.68,72.68,83265815659,68.73,68.73,83265815659 +동일스틸럭스,023790,4,3635,5,-5,-0.14,14903598,0,26139617,14903598,-0.14,0.00,57.02,57.02,58130584812,61.18,61.18,58130584812 +빌리언스,044480,5,501,2,93,22.79,23753190,2081794,40663728,23753190,22.79,1141.00,58.41,58.41,11743814741,57.65,57.65,11743814741 +코칩,126730,6,16620,2,2850,20.70,4662519,716921,8503460,4662519,20.70,650.35,54.83,54.83,78293999240,55.40,55.40,78293999240 +동방선기,099410,7,6820,2,640,10.36,7477341,7340837,14000000,7477341,10.36,101.86,53.41,53.41,51737347345,54.19,54.19,51737347345 +나무기술,242040,8,1551,2,111,7.71,15223936,150252,34606264,15223936,7.71,9999.99,43.99,43.99,24826814279,46.25,46.25,24826814279 +동양에스텍,060380,9,2185,2,330,17.79,8071444,2794307,19700000,8071444,17.79,288.85,40.97,40.97,17885241210,41.55,41.55,17885241210 +제이피아이헬스케어,0010V0,10,19750,2,1670,9.24,2033396,167096,5105400,2033396,9.24,1216.90,39.83,39.83,39938796405,39.61,39.61,39938796405 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11095,2,105,0.96,1105903,1887203,3000000,1105903,0.96,58.60,36.86,36.86,12256545491,36.82,36.82,12256545491 +TIMEFOLIO K신재생에너지액티브,404120,12,15200,2,170,1.13,290482,783018,800000,290482,1.13,37.10,36.31,36.31,4399341915,36.18,36.18,4399341915 +한국선재,025550,13,4600,2,190,4.31,8661625,4419804,25514004,8661625,4.31,195.97,33.95,33.95,41217014972,35.12,35.12,41217014972 +KD,044180,14,860,2,12,1.42,7923867,7247629,26717799,7923867,1.42,109.33,29.66,29.66,7186290889,31.28,31.28,7186290889 +화승알앤에이,378850,15,3750,2,150,4.17,5710644,1360753,18993623,5710644,4.17,419.67,30.07,30.07,22014782568,30.91,30.91,22014782568 +엔케이,085310,16,1563,2,108,7.42,23964949,14514846,78880322,23964949,7.42,165.11,30.38,30.38,37690356863,30.57,30.57,37690356863 +한국정밀기계,101680,17,3005,1,690,29.81,2632219,89017,8404000,2632219,29.81,2956.98,31.32,31.32,7664021913,30.35,30.35,7664021913 +SOL 의료기기소부장Fn,464610,18,12180,2,10,0.08,454922,1520890,1550000,454922,0.08,29.91,29.35,29.35,5546552427,29.38,29.38,5546552427 +한진중공업홀딩스,003480,19,6230,2,430,7.41,8134130,8024647,29529812,8134130,7.41,101.36,27.55,27.55,51880450750,28.20,28.20,51880450750 +삼영엠텍,054540,20,15800,5,-130,-0.82,3596271,12048117,13000000,3596271,-0.82,29.85,27.66,27.66,56550388270,27.53,27.53,56550388270 +일승,333430,21,9630,2,570,6.29,8229384,19839566,30726747,8229384,6.29,41.48,26.78,26.78,80960969800,27.36,27.36,80960969800 +범한퓨얼셀,382900,22,28250,2,3450,13.91,2250719,192424,8761000,2250719,13.91,1169.67,25.69,25.69,64013354625,25.86,25.86,64013354625 +퍼스텍,010820,23,4935,2,535,12.16,12305860,748961,48771938,12305860,12.16,1643.06,25.23,25.23,61014705112,25.35,25.35,61014705112 +대호특수강,021040,24,1703,2,87,5.38,5332003,8814986,21704774,5332003,5.38,60.49,24.57,24.57,9342093318,25.27,25.27,9342093318 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10450,5,-225,-2.11,232883,297497,1000000,232883,-2.11,78.28,23.29,23.29,2450889002,23.45,23.45,2450889002 +RISE 5G테크,367760,26,14305,2,105,0.74,502871,145907,2150000,502871,0.74,344.65,23.39,23.39,7195774925,23.40,23.40,7195774925 +1Q 샤오미밸류체인액티브,0094X0,27,10230,5,-10,-0.10,212409,204785,900000,212409,-0.10,103.72,23.60,23.60,2151780388,23.37,23.37,2151780388 +케이프,064820,28,14390,2,2090,16.99,7390734,6564490,30901728,7390734,16.99,112.59,23.92,23.92,103619939995,23.30,23.30,103619939995 +큐라클,365270,29,7330,1,1690,29.96,3518997,2901976,14009155,3518997,29.96,121.26,25.12,25.12,23853351150,23.23,23.23,23853351150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6720,5,-50,-0.74,691262,841793,3000000,691262,-0.74,82.12,23.04,23.04,4638499655,23.01,23.01,4638499655 diff --git a/top30/20250911/top30-atvtr-20250911-121001.csv b/top30/20250911/top30-atvtr-20250911-121001.csv new file mode 100644 index 000000000000..7b26bddf9333 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1244,5,-340,-21.46,28075927,7747817,22847543,28075927,-21.46,362.37,122.88,122.88,33862890504,119.14,119.14,33862890504 +로보로보,215100,2,5780,2,580,11.15,16404297,3474741,20348454,16404297,11.15,472.10,80.62,80.62,96205623835,81.80,81.80,96205623835 +씨피시스템,413630,3,3300,2,640,24.06,26825760,10233398,36436626,26825760,24.06,262.14,73.62,73.62,84401581578,70.19,70.19,84401581578 +동일스틸럭스,023790,4,3725,2,85,2.34,15089559,0,26139617,15089559,2.34,0.00,57.73,57.73,58813338397,60.40,60.40,58813338397 +빌리언스,044480,5,513,2,105,25.74,24794501,2081794,40663728,24794501,25.74,1191.02,60.97,60.97,12272733788,58.83,58.83,12272733788 +코칩,126730,6,16770,2,3000,21.79,4712239,716921,8503460,4712239,21.79,657.29,55.42,55.42,79122374070,55.48,55.48,79122374070 +동방선기,099410,7,6760,2,580,9.39,7515516,7340837,14000000,7515516,9.39,102.38,53.68,53.68,51995620820,54.94,54.94,51995620820 +나무기술,242040,8,1548,2,108,7.50,15294711,150252,34606264,15294711,7.50,9999.99,44.20,44.20,24936169080,46.55,46.55,24936169080 +동양에스텍,060380,9,2315,2,460,24.80,8618103,2794307,19700000,8618103,24.80,308.42,43.75,43.75,19116764543,41.92,41.92,19116764543 +제이피아이헬스케어,0010V0,10,19700,2,1620,8.96,2076972,167096,5105400,2076972,8.96,1242.98,40.68,40.68,40795460535,40.56,40.56,40795460535 +TIMEFOLIO K신재생에너지액티브,404120,11,15200,2,170,1.13,299352,783018,800000,299352,1.13,38.23,37.42,37.42,4534317455,37.29,37.29,4534317455 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11090,2,100,0.91,1115040,1887203,3000000,1115040,0.91,59.08,37.17,37.17,12357915036,37.14,37.14,12357915036 +한국선재,025550,13,4580,2,170,3.85,8736058,4419804,25514004,8736058,3.85,197.66,34.24,34.24,41557889752,35.56,35.56,41557889752 +KD,044180,14,852,2,4,0.47,8107846,7247629,26717799,8107846,0.47,111.87,30.35,30.35,7342973385,32.26,32.26,7342973385 +화승알앤에이,378850,15,3730,2,130,3.61,5763633,1360753,18993623,5763633,3.61,423.56,30.35,30.35,22213002078,31.35,31.35,22213002078 +엔케이,085310,16,1549,2,94,6.46,24347277,14514846,78880322,24347277,6.46,167.74,30.87,30.87,38285481857,31.33,31.33,38285481857 +한국정밀기계,101680,17,3005,1,690,29.81,2633311,89017,8404000,2633311,29.81,2958.21,31.33,31.33,7667303373,30.36,30.36,7667303373 +SOL 의료기기소부장Fn,464610,18,12170,3,0,0.00,455019,1520890,1550000,455019,0.00,29.92,29.36,29.36,5547733452,29.41,29.41,5547733452 +한진중공업홀딩스,003480,19,6180,2,380,6.55,8234866,8024647,29529812,8234866,6.55,102.62,27.89,27.89,52504585530,28.77,28.77,52504585530 +일승,333430,20,9550,2,490,5.41,8282388,19839566,30726747,8282388,5.41,41.75,26.95,26.95,81468925125,27.76,27.76,81468925125 +삼영엠텍,054540,21,15770,5,-160,-1.00,3608865,12048117,13000000,3608865,-1.00,29.95,27.76,27.76,56748849750,27.68,27.68,56748849750 +1Q 샤오미밸류체인액티브,0094X0,22,10265,2,25,0.24,243973,204785,900000,243973,0.24,119.14,27.11,27.11,2474348398,26.78,26.78,2474348398 +범한퓨얼셀,382900,23,27900,2,3100,12.50,2283461,192424,8761000,2283461,12.50,1186.68,26.06,26.06,64936908100,26.57,26.57,64936908100 +퍼스텍,010820,24,4945,2,545,12.39,12510301,748961,48771938,12510301,12.39,1670.35,25.65,25.65,62023664303,25.72,25.72,62023664303 +대호특수강,021040,25,1691,2,75,4.64,5356755,8814986,21704774,5356755,4.64,60.77,24.68,24.68,9384072706,25.57,25.57,9384072706 +케이프,064820,26,14190,2,1890,15.37,7505223,6564490,30901728,7505223,15.37,114.33,24.29,24.29,105249291005,24.00,24.00,105249291005 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10455,5,-220,-2.06,233513,297497,1000000,233513,-2.06,78.49,23.35,23.35,2457475592,23.51,23.51,2457475592 +RISE 5G테크,367760,28,14320,2,120,0.85,503445,145907,2150000,503445,0.85,345.05,23.42,23.42,7203993250,23.40,23.40,7203993250 +큐라클,365270,29,7330,1,1690,29.96,3539232,2901976,14009155,3539232,29.96,121.96,25.26,25.26,24001673700,23.37,23.37,24001673700 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6725,5,-45,-0.66,692387,841793,3000000,692387,-0.66,82.25,23.08,23.08,4646060570,23.03,23.03,4646060570 diff --git a/top30/20250911/top30-atvtr-20250911-122002.csv b/top30/20250911/top30-atvtr-20250911-122002.csv new file mode 100644 index 000000000000..9e4a48ede966 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1255,5,-329,-20.77,28277018,7747817,22847543,28277018,-20.77,364.97,123.76,123.76,34114871237,118.98,118.98,34114871237 +로보로보,215100,2,5690,2,490,9.42,16882327,3474741,20348454,16882327,9.42,485.86,82.97,82.97,98943861450,85.46,85.46,98943861450 +씨피시스템,413630,3,3310,2,650,24.44,27039563,10233398,36436626,27039563,24.44,264.23,74.21,74.21,85106784254,70.57,70.57,85106784254 +동일스틸럭스,023790,4,3745,2,105,2.88,17002475,0,26139617,17002475,2.88,0.00,65.04,65.04,66182681810,67.61,67.61,66182681810 +빌리언스,044480,5,489,2,81,19.85,26848563,2081794,40663728,26848563,19.85,1289.68,66.03,66.03,13296965683,66.87,66.87,13296965683 +코칩,126730,6,16960,2,3190,23.17,4867931,716921,8503460,4867931,23.17,679.01,57.25,57.25,81753639835,56.69,56.69,81753639835 +동방선기,099410,7,6790,2,610,9.87,7531342,7340837,14000000,7531342,9.87,102.60,53.80,53.80,52102834240,54.81,54.81,52102834240 +나무기술,242040,8,1555,2,115,7.99,15325828,150252,34606264,15325828,7.99,9999.99,44.29,44.29,24984408347,46.43,46.43,24984408347 +동양에스텍,060380,9,2280,2,425,22.91,9107975,2794307,19700000,9107975,22.91,325.95,46.23,46.23,20225898605,45.03,45.03,20225898605 +TIMEFOLIO K신재생에너지액티브,404120,10,15175,2,145,0.96,330003,783018,800000,330003,0.96,42.15,41.25,41.25,4999664500,41.18,41.18,4999664500 +제이피아이헬스케어,0010V0,11,19700,2,1620,8.96,2107573,167096,5105400,2107573,8.96,1261.29,41.28,41.28,41398207205,41.16,41.16,41398207205 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11100,2,110,1.00,1136839,1887203,3000000,1136839,1.00,60.24,37.89,37.89,12599840575,37.84,37.84,12599840575 +한국선재,025550,13,4555,2,145,3.29,8772866,4419804,25514004,8772866,3.29,198.49,34.38,34.38,41725209862,35.90,35.90,41725209862 +KD,044180,14,852,2,4,0.47,8161232,7247629,26717799,8161232,0.47,112.61,30.55,30.55,7388660702,32.46,32.46,7388660702 +엔케이,085310,15,1549,2,94,6.46,24685962,14514846,78880322,24685962,6.46,170.07,31.30,31.30,38808709989,31.76,31.76,38808709989 +화승알앤에이,378850,16,3740,2,140,3.89,5825765,1360753,18993623,5825765,3.89,428.13,30.67,30.67,22443962793,31.60,31.60,22443962793 +한국정밀기계,101680,17,3005,1,690,29.81,2638963,89017,8404000,2638963,29.81,2964.56,31.40,31.40,7684287633,30.43,30.43,7684287633 +SOL 의료기기소부장Fn,464610,18,12160,5,-10,-0.08,455596,1520890,1550000,455596,-0.08,29.96,29.39,29.39,5554752432,29.47,29.47,5554752432 +한진중공업홀딩스,003480,19,6170,2,370,6.38,8316939,8024647,29529812,8316939,6.38,103.64,28.16,28.16,53010717500,29.09,29.09,53010717500 +1Q 샤오미밸류체인액티브,0094X0,20,10265,2,25,0.24,259567,204785,900000,259567,0.24,126.75,28.84,28.84,2634243328,28.51,28.51,2634243328 +삼영엠텍,054540,21,15720,5,-210,-1.32,3628280,12048117,13000000,3628280,-1.32,30.11,27.91,27.91,57054630630,27.92,27.92,57054630630 +일승,333430,22,9550,2,490,5.41,8307893,19839566,30726747,8307893,5.41,41.88,27.04,27.04,81712174375,27.85,27.85,81712174375 +범한퓨얼셀,382900,23,27800,2,3000,12.10,2294156,192424,8761000,2294156,12.10,1192.24,26.19,26.19,65235277900,26.78,26.78,65235277900 +퍼스텍,010820,24,4940,2,540,12.27,12729108,748961,48771938,12729108,12.27,1699.57,26.10,26.10,63098656174,26.19,26.19,63098656174 +대호특수강,021040,25,1691,2,75,4.64,5383160,8814986,21704774,5383160,4.64,61.07,24.80,24.80,9428930223,25.69,25.69,9428930223 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10485,5,-190,-1.78,243813,297497,1000000,243813,-1.78,81.95,24.38,24.38,2565469592,24.47,24.47,2565469592 +케이프,064820,27,14240,2,1940,15.77,7570007,6564490,30901728,7570007,15.77,115.32,24.50,24.50,106167655450,24.13,24.13,106167655450 +한선엔지니어링,452280,28,10710,2,1880,21.29,4148850,473753,17268150,4148850,21.29,875.74,24.03,24.03,44181493080,23.89,23.89,44181493080 +PLUS 태양광&ESS,457990,29,17050,2,60,0.35,847005,35206,3600000,847005,0.35,2405.85,23.53,23.53,14430848450,23.51,23.51,14430848450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6730,5,-40,-0.59,706550,841793,3000000,706550,-0.59,83.93,23.55,23.55,4741315010,23.48,23.48,4741315010 diff --git a/top30/20250911/top30-atvtr-20250911-123002.csv b/top30/20250911/top30-atvtr-20250911-123002.csv new file mode 100644 index 000000000000..d84bdefad517 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1278,5,-306,-19.32,28934182,7747817,22847543,28934182,-19.32,373.45,126.64,126.64,34955708912,119.71,119.71,34955708912 +로보로보,215100,2,5730,2,530,10.19,17109696,3474741,20348454,17109696,10.19,492.40,84.08,84.08,100239793475,85.97,85.97,100239793475 +씨피시스템,413630,3,3285,2,625,23.50,27194935,10233398,36436626,27194935,23.50,265.75,74.64,74.64,85619478354,71.53,71.53,85619478354 +동일스틸럭스,023790,4,3690,2,50,1.37,17325306,0,26139617,17325306,1.37,0.00,66.28,66.28,67382982332,69.86,69.86,67382982332 +빌리언스,044480,5,488,2,80,19.61,27651387,2081794,40663728,27651387,19.61,1328.25,68.00,68.00,13689773667,68.99,68.99,13689773667 +코칩,126730,6,16930,2,3160,22.95,5034086,716921,8503460,5034086,22.95,702.18,59.20,59.20,84574960295,58.75,58.75,84574960295 +동방선기,099410,7,6840,2,660,10.68,7559079,7340837,14000000,7559079,10.68,102.97,53.99,53.99,52292046250,54.61,54.61,52292046250 +나무기술,242040,8,1548,2,108,7.50,15369830,150252,34606264,15369830,7.50,9999.99,44.41,44.41,25052813612,46.77,46.77,25052813612 +동양에스텍,060380,9,2255,2,400,21.56,9288205,2794307,19700000,9288205,21.56,332.40,47.15,47.15,20633092992,46.45,46.45,20633092992 +TIMEFOLIO K신재생에너지액티브,404120,10,15205,2,175,1.16,344115,783018,800000,344115,1.16,43.95,43.01,43.01,5213997655,42.86,42.86,5213997655 +제이피아이헬스케어,0010V0,11,19700,2,1620,8.96,2121054,167096,5105400,2121054,8.96,1269.36,41.55,41.55,41663282265,41.42,41.42,41663282265 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11105,2,115,1.05,1179658,1887203,3000000,1179658,1.05,62.51,39.32,39.32,13075164692,39.25,39.25,13075164692 +한국선재,025550,13,4620,2,210,4.76,9404707,4419804,25514004,9404707,4.76,212.79,36.86,36.86,44666570658,37.89,37.89,44666570658 +KD,044180,14,851,2,3,0.35,8209609,7247629,26717799,8209609,0.35,113.27,30.73,30.73,7429885484,32.68,32.68,7429885484 +엔케이,085310,15,1543,2,88,6.05,24807765,14514846,78880322,24807765,6.05,170.91,31.45,31.45,38996975743,32.04,32.04,38996975743 +화승알앤에이,378850,16,3730,2,130,3.61,5846518,1360753,18993623,5846518,3.61,429.65,30.78,30.78,22521407873,31.79,31.79,22521407873 +한국정밀기계,101680,17,3005,1,690,29.81,2641116,89017,8404000,2641116,29.81,2966.98,31.43,31.43,7690757398,30.45,30.45,7690757398 +SOL 의료기기소부장Fn,464610,18,12170,3,0,0.00,455659,1520890,1550000,455659,0.00,29.96,29.40,29.40,5555518032,29.45,29.45,5555518032 +한진중공업홀딩스,003480,19,6220,2,420,7.24,8344014,8024647,29529812,8344014,7.24,103.98,28.26,28.26,53178805520,28.95,28.95,53178805520 +1Q 샤오미밸류체인액티브,0094X0,20,10305,2,65,0.63,264404,204785,900000,264404,0.63,129.11,29.38,29.38,2684084133,28.94,28.94,2684084133 +퍼스텍,010820,21,5020,2,620,14.09,14114699,748961,48771938,14114699,14.09,1884.57,28.94,28.94,70052180649,28.61,28.61,70052180649 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10490,5,-185,-1.73,279724,297497,1000000,279724,-1.73,94.03,27.97,27.97,2941976059,28.05,28.05,2941976059 +삼영엠텍,054540,23,15880,5,-50,-0.31,3675151,12048117,13000000,3675151,-0.31,30.50,28.27,28.27,57798721620,28.00,28.00,57798721620 +일승,333430,24,9590,2,530,5.85,8336102,19839566,30726747,8336102,5.85,42.02,27.13,27.13,81981846370,27.82,27.82,81981846370 +PLUS 태양광&ESS,457990,25,17030,2,40,0.24,974051,35206,3600000,974051,0.24,2766.72,27.06,27.06,16595512855,27.07,27.07,16595512855 +범한퓨얼셀,382900,26,28050,2,3250,13.10,2305131,192424,8761000,2305131,13.10,1197.94,26.31,26.31,65542158800,26.67,26.67,65542158800 +한선엔지니어링,452280,27,11270,2,2440,27.63,4718378,473753,17268150,4718378,27.63,995.96,27.32,27.32,50527537210,25.96,25.96,50527537210 +대호특수강,021040,28,1694,2,78,4.83,5392117,8814986,21704774,5392117,4.83,61.17,24.84,24.84,9444089759,25.69,25.69,9444089759 +큐라클,365270,29,7290,2,1650,29.26,3729247,2901976,14009155,3729247,29.26,128.51,26.62,26.62,25382784570,24.85,24.85,25382784570 +케이프,064820,30,14270,2,1970,16.02,7630687,6564490,30901728,7630687,16.02,116.24,24.69,24.69,107034753165,24.27,24.27,107034753165 diff --git a/top30/20250911/top30-atvtr-20250911-124001.csv b/top30/20250911/top30-atvtr-20250911-124001.csv new file mode 100644 index 000000000000..258686bba426 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1276,5,-308,-19.44,29358012,7747817,22847543,29358012,-19.44,378.92,128.50,128.50,35497810673,121.76,121.76,35497810673 +로보로보,215100,2,5700,2,500,9.62,17464973,3474741,20348454,17464973,9.62,502.63,85.83,85.83,102261819535,88.17,88.17,102261819535 +씨피시스템,413630,3,3285,2,625,23.50,27355965,10233398,36436626,27355965,23.50,267.32,75.08,75.08,86147918735,71.97,71.97,86147918735 +빌리언스,044480,4,493,2,85,20.83,28629638,2081794,40663728,28629638,20.83,1375.24,70.41,70.41,14166591463,70.67,70.67,14166591463 +동일스틸럭스,023790,5,3795,2,155,4.26,17704217,0,26139617,17704217,4.26,0.00,67.73,67.73,68808185305,69.36,69.36,68808185305 +코칩,126730,6,17040,2,3270,23.75,5080217,716921,8503460,5080217,23.75,708.62,59.74,59.74,85353927730,58.91,58.91,85353927730 +동방선기,099410,7,6790,2,610,9.87,7590351,7340837,14000000,7590351,9.87,103.40,54.22,54.22,52505741495,55.23,55.23,52505741495 +동양에스텍,060380,8,2305,2,450,24.26,9904252,2794307,19700000,9904252,24.26,354.44,50.28,50.28,22049768659,48.56,48.56,22049768659 +나무기술,242040,9,1542,2,102,7.08,15398084,150252,34606264,15398084,7.08,9999.99,44.50,44.50,25096466533,47.03,47.03,25096466533 +TIMEFOLIO K신재생에너지액티브,404120,10,15215,2,185,1.23,356492,783018,800000,356492,1.23,45.53,44.56,44.56,5402189845,44.38,44.38,5402189845 +제이피아이헬스케어,0010V0,11,19620,2,1540,8.52,2139472,167096,5105400,2139472,8.52,1280.38,41.91,41.91,42024483275,41.95,41.95,42024483275 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11102,2,112,1.02,1204804,1887203,3000000,1204804,1.02,63.84,40.16,40.16,13354335996,40.10,40.10,13354335996 +한국선재,025550,13,4615,2,205,4.65,9792721,4419804,25514004,9792721,4.65,221.56,38.38,38.38,46469426903,39.47,39.47,46469426903 +KD,044180,14,855,2,7,0.83,8253763,7247629,26717799,8253763,0.83,113.88,30.89,30.89,7467515154,32.69,32.69,7467515154 +엔케이,085310,15,1550,2,95,6.53,25035826,14514846,78880322,25035826,6.53,172.48,31.74,31.74,39351310645,32.19,32.19,39351310645 +PLUS 태양광&ESS,457990,16,17055,2,65,0.38,1150794,35206,3600000,1150794,0.38,3268.74,31.97,31.97,19606762722,31.93,31.93,19606762722 +화승알앤에이,378850,17,3745,2,145,4.03,5865288,1360753,18993623,5865288,4.03,431.03,30.88,30.88,22591473458,31.76,31.76,22591473458 +한국정밀기계,101680,18,3005,1,690,29.81,2641989,89017,8404000,2641989,29.81,2967.96,31.44,31.44,7693380763,30.46,30.46,7693380763 +퍼스텍,010820,19,4970,2,570,12.95,14736909,748961,48771938,14736909,12.95,1967.65,30.22,30.22,73158858130,30.18,30.18,73158858130 +SOL 의료기기소부장Fn,464610,20,12165,5,-5,-0.04,455669,1520890,1550000,455669,-0.04,29.96,29.40,29.40,5555639692,29.46,29.46,5555639692 +한진중공업홀딩스,003480,21,6190,2,390,6.72,8375687,8024647,29529812,8375687,6.72,104.37,28.36,28.36,53375240090,29.20,29.20,53375240090 +1Q 샤오미밸류체인액티브,0094X0,22,10305,2,65,0.63,266640,204785,900000,266640,0.63,130.20,29.63,29.63,2707121573,29.19,29.19,2707121573 +삼영엠텍,054540,23,15940,2,10,0.06,3797224,12048117,13000000,3797224,0.06,31.52,29.21,29.21,59748692660,28.83,28.83,59748692660 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10480,5,-195,-1.83,285919,297497,1000000,285919,-1.83,96.11,28.59,28.59,3006899624,28.69,28.69,3006899624 +한선엔지니어링,452280,25,11370,2,2540,28.77,5194595,473753,17268150,5194595,28.77,1096.48,30.08,30.08,55957251590,28.50,28.50,55957251590 +일승,333430,26,9540,2,480,5.30,8387938,19839566,30726747,8387938,5.30,42.28,27.30,27.30,82477942765,28.14,28.14,82477942765 +범한퓨얼셀,382900,27,28200,2,3400,13.71,2340831,192424,8761000,2340831,13.71,1216.50,26.72,26.72,66550476725,26.94,26.94,66550476725 +대호특수강,021040,28,1686,2,70,4.33,5429227,8814986,21704774,5429227,4.33,61.59,25.01,25.01,9506738277,25.98,25.98,9506738277 +큐라클,365270,29,7330,1,1690,29.96,3792336,2901976,14009155,3792336,29.96,130.68,27.07,27.07,25844344445,25.17,25.17,25844344445 +케이프,064820,30,14300,2,2000,16.26,7688232,6564490,30901728,7688232,16.26,117.12,24.88,24.88,107858947385,24.41,24.41,107858947385 diff --git a/top30/20250911/top30-atvtr-20250911-125001.csv b/top30/20250911/top30-atvtr-20250911-125001.csv new file mode 100644 index 000000000000..24c3282a92ce --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1291,5,-293,-18.50,30012917,7747817,22847543,30012917,-18.50,387.37,131.36,131.36,36343283312,123.21,123.21,36343283312 +로보로보,215100,2,5730,2,530,10.19,17661696,3474741,20348454,17661696,10.19,508.29,86.80,86.80,103384482930,88.67,88.67,103384482930 +동일스틸럭스,023790,3,3775,2,135,3.71,19212329,0,26139617,19212329,3.71,0.00,73.50,73.50,74672623663,75.67,75.67,74672623663 +씨피시스템,413630,4,3280,2,620,23.31,27630225,10233398,36436626,27630225,23.31,270.00,75.83,75.83,87052254454,72.84,72.84,87052254454 +빌리언스,044480,5,490,2,82,20.10,29217006,2081794,40663728,29217006,20.10,1403.45,71.85,71.85,14456110351,72.55,72.55,14456110351 +코칩,126730,6,17240,2,3470,25.20,5259366,716921,8503460,5259366,25.20,733.60,61.85,61.85,88425868015,60.32,60.32,88425868015 +동방선기,099410,7,6820,2,640,10.36,7604351,7340837,14000000,7604351,10.36,103.59,54.32,54.32,52601121555,55.09,55.09,52601121555 +동양에스텍,060380,8,2270,2,415,22.37,10118314,2794307,19700000,10118314,22.37,362.10,51.36,51.36,22533978384,50.39,50.39,22533978384 +나무기술,242040,9,1552,2,112,7.78,15446038,150252,34606264,15446038,7.78,9999.99,44.63,44.63,25170479564,46.86,46.86,25170479564 +TIMEFOLIO K신재생에너지액티브,404120,10,15225,2,195,1.30,372043,783018,800000,372043,1.30,47.51,46.51,46.51,5638861050,46.30,46.30,5638861050 +제이피아이헬스케어,0010V0,11,19670,2,1590,8.79,2147417,167096,5105400,2147417,8.79,1285.14,42.06,42.06,42180914725,42.00,42.00,42180914725 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11110,2,120,1.09,1238961,1887203,3000000,1238961,1.09,65.65,41.30,41.30,13733649463,41.21,41.21,13733649463 +한국선재,025550,13,4620,2,210,4.76,9941300,4419804,25514004,9941300,4.76,224.93,38.96,38.96,47154781696,40.00,40.00,47154781696 +PLUS 태양광&ESS,457990,14,17065,2,75,0.44,1291702,35206,3600000,1291702,0.44,3668.98,35.88,35.88,22010221638,35.83,35.83,22010221638 +KD,044180,15,852,2,4,0.47,8282460,7247629,26717799,8282460,0.47,114.28,31.00,31.00,7491959638,32.91,32.91,7491959638 +엔케이,085310,16,1542,2,87,5.98,25245624,14514846,78880322,25245624,5.98,173.93,32.00,32.00,39675022470,32.62,32.62,39675022470 +퍼스텍,010820,17,4885,2,485,11.02,15428194,748961,48771938,15428194,11.02,2059.95,31.63,31.63,76556883677,32.13,32.13,76556883677 +화승알앤에이,378850,18,3745,2,145,4.03,5891277,1360753,18993623,5891277,4.03,432.94,31.02,31.02,22688584578,31.90,31.90,22688584578 +한선엔지니어링,452280,19,11280,2,2450,27.75,5521642,473753,17268150,5521642,27.75,1165.51,31.98,31.98,59675169980,30.64,30.64,59675169980 +한국정밀기계,101680,20,3005,1,690,29.81,2642725,89017,8404000,2642725,29.81,2968.79,31.45,31.45,7695592443,30.47,30.47,7695592443 +1Q 샤오미밸류체인액티브,0094X0,21,10325,2,85,0.83,273802,204785,900000,273802,0.83,133.70,30.42,30.42,2780961888,29.93,29.93,2780961888 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10485,5,-190,-1.78,296891,297497,1000000,296891,-1.78,99.80,29.69,29.69,3121921989,29.78,29.78,3121921989 +삼영엠텍,054540,23,15880,5,-50,-0.31,3891264,12048117,13000000,3891264,-0.31,32.30,29.93,29.93,61248708065,29.67,29.67,61248708065 +SOL 의료기기소부장Fn,464610,24,12175,2,5,0.04,456358,1520890,1550000,456358,0.04,30.01,29.44,29.44,5564018117,29.48,29.48,5564018117 +한진중공업홀딩스,003480,25,6200,2,400,6.90,8393136,8024647,29529812,8393136,6.90,104.59,28.42,28.42,53483371500,29.21,29.21,53483371500 +일승,333430,26,9600,2,540,5.96,8423339,19839566,30726747,8423339,5.96,42.46,27.41,27.41,82817346710,28.08,28.08,82817346710 +범한퓨얼셀,382900,27,28100,2,3300,13.31,2354333,192424,8761000,2354333,13.31,1223.51,26.87,26.87,66929659700,27.19,27.19,66929659700 +대호특수강,021040,28,1675,2,59,3.65,5463755,8814986,21704774,5463755,3.65,61.98,25.17,25.17,9564504768,26.31,26.31,9564504768 +큐라클,365270,29,7330,1,1690,29.96,3798876,2901976,14009155,3798876,29.96,130.91,27.12,27.12,25892282645,25.21,25.21,25892282645 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6680,5,-90,-1.33,731666,841793,3000000,731666,-1.33,86.92,24.39,24.39,4909727590,24.50,24.50,4909727590 diff --git a/top30/20250911/top30-atvtr-20250911-130001.csv b/top30/20250911/top30-atvtr-20250911-130001.csv new file mode 100644 index 000000000000..9f5aa005d67b --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1325,5,-259,-16.35,30738382,7747817,22847543,30738382,-16.35,396.74,134.54,134.54,37287777783,123.17,123.17,37287777783 +로보로보,215100,2,5680,2,480,9.23,17830680,3474741,20348454,17830680,9.23,513.15,87.63,87.63,104345984875,90.28,90.28,104345984875 +동일스틸럭스,023790,3,3820,2,180,4.95,19514537,0,26139617,19514537,4.95,0.00,74.66,74.66,75820620096,75.93,75.93,75820620096 +씨피시스템,413630,4,3240,2,580,21.80,28239906,10233398,36436626,28239906,21.80,275.96,77.50,77.50,89027724547,75.41,75.41,89027724547 +빌리언스,044480,5,490,2,82,20.10,29474988,2081794,40663728,29474988,20.10,1415.85,72.48,72.48,14582467732,73.19,73.19,14582467732 +코칩,126730,6,17090,2,3320,24.11,5365217,716921,8503460,5365217,24.11,748.37,63.09,63.09,90243654265,62.10,62.10,90243654265 +동방선기,099410,7,6820,2,640,10.36,7623822,7340837,14000000,7623822,10.36,103.85,54.46,54.46,52733449725,55.23,55.23,52733449725 +TIMEFOLIO K신재생에너지액티브,404120,8,15230,2,200,1.33,416474,783018,800000,416474,1.33,53.19,52.06,52.06,6315572406,51.83,51.83,6315572406 +동양에스텍,060380,9,2270,2,415,22.37,10397560,2794307,19700000,10397560,22.37,372.10,52.78,52.78,23173828975,51.82,51.82,23173828975 +나무기술,242040,10,1537,2,97,6.74,15509514,150252,34606264,15509514,6.74,9999.99,44.82,44.82,25268636069,47.51,47.51,25268636069 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11105,2,115,1.05,1279740,1887203,3000000,1279740,1.05,67.81,42.66,42.66,14186511215,42.58,42.58,14186511215 +제이피아이헬스케어,0010V0,12,19870,2,1790,9.90,2164826,167096,5105400,2164826,9.90,1295.56,42.40,42.40,42524600635,41.92,41.92,42524600635 +한국선재,025550,13,4600,2,190,4.31,10002990,4419804,25514004,10002990,4.31,226.32,39.21,39.21,47438876461,40.42,40.42,47438876461 +PLUS 태양광&ESS,457990,14,17090,2,100,0.59,1432812,35206,3600000,1432812,0.59,4069.79,39.80,39.80,24421199553,39.69,39.69,24421199553 +엔케이,085310,15,1536,2,81,5.57,25522957,14514846,78880322,25522957,5.57,175.84,32.36,32.36,40100869893,33.10,33.10,40100869893 +KD,044180,16,853,2,5,0.59,8310106,7247629,26717799,8310106,0.59,114.66,31.10,31.10,7515550169,32.98,32.98,7515550169 +퍼스텍,010820,17,4865,2,465,10.57,15672859,748961,48771938,15672859,10.57,2092.61,32.13,32.13,77747296004,32.77,32.77,77747296004 +1Q 샤오미밸류체인액티브,0094X0,18,10325,2,85,0.83,293070,204785,900000,293070,0.83,143.11,32.56,32.56,2979975698,32.07,32.07,2979975698 +화승알앤에이,378850,19,3765,2,165,4.58,5913992,1360753,18993623,5913992,4.58,434.61,31.14,31.14,22773942438,31.85,31.85,22773942438 +한선엔지니어링,452280,20,11240,2,2410,27.29,5646253,473753,17268150,5646253,27.29,1191.81,32.70,32.70,61079162445,31.47,31.47,61079162445 +한국정밀기계,101680,21,3005,1,690,29.81,2643852,89017,8404000,2643852,29.81,2970.05,31.46,31.46,7698979078,30.49,30.49,7698979078 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10495,5,-180,-1.69,303935,297497,1000000,303935,-1.69,102.16,30.39,30.39,3195779629,30.45,30.45,3195779629 +삼영엠텍,054540,23,15980,2,50,0.31,3933536,12048117,13000000,3933536,0.31,32.65,30.26,30.26,61918576955,29.81,29.81,61918576955 +SOL 의료기기소부장Fn,464610,24,12175,2,5,0.04,456519,1520890,1550000,456519,0.04,30.02,29.45,29.45,5565978292,29.49,29.49,5565978292 +한진중공업홀딩스,003480,25,6260,2,460,7.93,8438134,8024647,29529812,8438134,7.93,105.15,28.57,28.57,53763813800,29.08,29.08,53763813800 +일승,333430,26,9560,2,500,5.52,8465275,19839566,30726747,8465275,5.52,42.67,27.55,27.55,83219440305,28.33,28.33,83219440305 +범한퓨얼셀,382900,27,28000,2,3200,12.90,2366243,192424,8761000,2366243,12.90,1229.70,27.01,27.01,67263230050,27.42,27.42,67263230050 +대호특수강,021040,28,1659,2,43,2.66,5490280,8814986,21704774,5490280,2.66,62.28,25.30,25.30,9608666998,26.68,26.68,9608666998 +큐라클,365270,29,7320,2,1680,29.79,3867246,2901976,14009155,3867246,29.79,133.26,27.61,27.61,26393077260,25.74,25.74,26393077260 +케이프,064820,30,14310,2,2010,16.34,7756185,6564490,30901728,7756185,16.34,118.15,25.10,25.10,108828959335,24.61,24.61,108828959335 diff --git a/top30/20250911/top30-atvtr-20250911-131001.csv b/top30/20250911/top30-atvtr-20250911-131001.csv new file mode 100644 index 000000000000..71a8dcde8b4b --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1295,5,-289,-18.24,31495981,7747817,22847543,31495981,-18.24,406.51,137.85,137.85,38278079623,129.37,129.37,38278079623 +로보로보,215100,2,5620,2,420,8.08,18071456,3474741,20348454,18071456,8.08,520.08,88.81,88.81,105703709660,92.43,92.43,105703709660 +씨피시스템,413630,3,3200,2,540,20.30,28577266,10233398,36436626,28577266,20.30,279.25,78.43,78.43,90113876182,77.29,77.29,90113876182 +동일스틸럭스,023790,4,3860,2,220,6.04,19862588,0,26139617,19862588,6.04,0.00,75.99,75.99,77162996406,76.48,76.48,77162996406 +빌리언스,044480,5,491,2,83,20.34,29810274,2081794,40663728,29810274,20.34,1431.95,73.31,73.31,14746472255,73.86,73.86,14746472255 +코칩,126730,6,17040,2,3270,23.75,5434853,716921,8503460,5434853,23.75,758.08,63.91,63.91,91427587230,63.10,63.10,91427587230 +동방선기,099410,7,6740,2,560,9.06,7688319,7340837,14000000,7688319,9.06,104.73,54.92,54.92,53169049675,56.35,56.35,53169049675 +TIMEFOLIO K신재생에너지액티브,404120,8,15215,2,185,1.23,424823,783018,800000,424823,1.23,54.25,53.10,53.10,6442603906,52.93,52.93,6442603906 +동양에스텍,060380,9,2270,2,415,22.37,10505212,2794307,19700000,10505212,22.37,375.95,53.33,53.33,23418176994,52.37,52.37,23418176994 +나무기술,242040,10,1535,2,95,6.60,15569774,150252,34606264,15569774,6.60,9999.99,44.99,44.99,25361156569,47.74,47.74,25361156569 +제이피아이헬스케어,0010V0,11,20150,2,2070,11.45,2283980,167096,5105400,2283980,11.45,1366.87,44.74,44.74,44934964545,43.68,43.68,44934964545 +PLUS 태양광&ESS,457990,12,17065,2,75,0.44,1562288,35206,3600000,1562288,0.44,4437.56,43.40,43.40,26631991218,43.35,43.35,26631991218 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11105,2,115,1.05,1290520,1887203,3000000,1290520,1.05,68.38,43.02,43.02,14306223115,42.94,42.94,14306223115 +한국선재,025550,14,4580,2,170,3.85,10076883,4419804,25514004,10076883,3.85,227.99,39.50,39.50,47776863468,40.89,40.89,47776863468 +엔케이,085310,15,1537,2,82,5.64,25652685,14514846,78880322,25652685,5.64,176.73,32.52,32.52,40299998755,33.24,33.24,40299998755 +KD,044180,16,851,2,3,0.35,8349561,7247629,26717799,8349561,0.35,115.20,31.25,31.25,7549185989,33.20,33.20,7549185989 +퍼스텍,010820,17,4890,2,490,11.14,15889520,748961,48771938,15889520,11.14,2121.54,32.58,32.58,78805259408,33.04,33.04,78805259408 +1Q 샤오미밸류체인액티브,0094X0,18,10325,2,85,0.83,293512,204785,900000,293512,0.83,143.33,32.61,32.61,2984538638,32.12,32.12,2984538638 +화승알앤에이,378850,19,3785,2,185,5.14,5952839,1360753,18993623,5952839,5.14,437.47,31.34,31.34,22920343610,31.88,31.88,22920343610 +한선엔지니어링,452280,20,11300,2,2470,27.97,5743245,473753,17268150,5743245,27.97,1212.29,33.26,33.26,62169320460,31.86,31.86,62169320460 +서암기계공업,100660,21,4385,2,685,18.51,4091911,37392,12600000,4091911,18.51,9999.99,32.48,32.48,17306413707,31.32,31.32,17306413707 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10485,5,-190,-1.78,304517,297497,1000000,304517,-1.78,102.36,30.45,30.45,3201883529,30.54,30.54,3201883529 +한국정밀기계,101680,23,3005,1,690,29.81,2644143,89017,8404000,2644143,29.81,2970.38,31.46,31.46,7699853533,30.49,30.49,7699853533 +삼영엠텍,054540,24,15900,5,-30,-0.19,3975750,12048117,13000000,3975750,-0.19,33.00,30.58,30.58,62590673910,30.28,30.28,62590673910 +SOL 의료기기소부장Fn,464610,25,12150,5,-20,-0.16,457136,1520890,1550000,457136,-0.16,30.06,29.49,29.49,5573489392,29.60,29.60,5573489392 +한진중공업홀딩스,003480,26,6280,2,480,8.28,8479939,8024647,29529812,8479939,8.28,105.67,28.72,28.72,54025714460,29.13,29.13,54025714460 +일승,333430,27,9580,2,520,5.74,8494683,19839566,30726747,8494683,5.74,42.82,27.65,27.65,83501378550,28.37,28.37,83501378550 +범한퓨얼셀,382900,28,28000,2,3200,12.90,2380599,192424,8761000,2380599,12.90,1237.16,27.17,27.17,67664439100,27.58,27.58,67664439100 +대호특수강,021040,29,1679,2,63,3.90,5644236,8814986,21704774,5644236,3.90,64.03,26.00,26.00,9869918124,27.08,27.08,9869918124 +큐라클,365270,30,7330,1,1690,29.96,3913919,2901976,14009155,3913919,29.96,134.87,27.94,27.94,26734421785,26.03,26.03,26734421785 diff --git a/top30/20250911/top30-atvtr-20250911-132002.csv b/top30/20250911/top30-atvtr-20250911-132002.csv new file mode 100644 index 000000000000..7d427f521a58 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1287,5,-297,-18.75,31959575,7747817,22847543,31959575,-18.75,412.50,139.88,139.88,38876683711,132.21,132.21,38876683711 +로보로보,215100,2,5610,2,410,7.88,18321883,3474741,20348454,18321883,7.88,527.29,90.04,90.04,107107510220,93.83,93.83,107107510220 +씨피시스템,413630,3,3175,2,515,19.36,28925573,10233398,36436626,28925573,19.36,282.66,79.39,79.39,91227831017,78.86,78.86,91227831017 +빌리언스,044480,4,487,2,79,19.36,30237229,2081794,40663728,30237229,19.36,1452.46,74.36,74.36,14954777232,75.52,75.52,14954777232 +동일스틸럭스,023790,5,4080,2,440,12.09,20343712,0,26139617,20343712,12.09,0.00,77.83,77.83,79053078720,74.12,74.12,79053078720 +코칩,126730,6,17030,2,3260,23.67,5496386,716921,8503460,5496386,23.67,766.67,64.64,64.64,92479990285,63.86,63.86,92479990285 +동방선기,099410,7,6770,2,590,9.55,7748960,7340837,14000000,7748960,9.55,105.56,55.35,55.35,53577135405,56.53,56.53,53577135405 +TIMEFOLIO K신재생에너지액티브,404120,8,15200,2,170,1.13,437493,783018,800000,437493,1.13,55.87,54.69,54.69,6635423206,54.57,54.57,6635423206 +동양에스텍,060380,9,2260,2,405,21.83,10632289,2794307,19700000,10632289,21.83,380.50,53.97,53.97,23707383517,53.25,53.25,23707383517 +나무기술,242040,10,1532,2,92,6.39,15716125,150252,34606264,15716125,6.39,9999.99,45.41,45.41,25584643962,48.26,48.26,25584643962 +PLUS 태양광&ESS,457990,11,17055,2,65,0.38,1664694,35206,3600000,1664694,0.38,4728.44,46.24,46.24,28378622223,46.22,46.22,28378622223 +제이피아이헬스케어,0010V0,12,19770,2,1690,9.35,2348184,167096,5105400,2348184,9.35,1405.29,45.99,45.99,46214697635,45.79,45.79,46214697635 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11100,2,110,1.00,1330250,1887203,3000000,1330250,1.00,70.49,44.34,44.34,14747167779,44.29,44.29,14747167779 +서암기계공업,100660,14,4375,2,675,18.24,5459183,37392,12600000,5459183,18.24,9999.99,43.33,43.33,23370619251,42.40,42.40,23370619251 +한국선재,025550,15,4595,2,185,4.20,10142581,4419804,25514004,10142581,4.20,229.48,39.75,39.75,48077385073,41.01,41.01,48077385073 +화승알앤에이,378850,16,3920,2,320,8.89,6971874,1360753,18993623,6971874,8.89,512.35,36.71,36.71,26899512726,36.13,36.13,26899512726 +엔케이,085310,17,1526,2,71,4.88,25857144,14514846,78880322,25857144,4.88,178.14,32.78,32.78,40613390714,33.74,33.74,40613390714 +KD,044180,18,849,2,1,0.12,8408813,7247629,26717799,8408813,0.12,116.02,31.47,31.47,7599608495,33.50,33.50,7599608495 +퍼스텍,010820,19,4880,2,480,10.91,15992449,748961,48771938,15992449,10.91,2135.28,32.79,32.79,79307444717,33.32,33.32,79307444717 +한선엔지니어링,452280,20,11330,2,2500,28.31,5828014,473753,17268150,5828014,28.31,1230.18,33.75,33.75,63128119015,32.27,32.27,63128119015 +1Q 샤오미밸류체인액티브,0094X0,21,10325,2,85,0.83,293714,204785,900000,293714,0.83,143.43,32.63,32.63,2986624288,32.14,32.14,2986624288 +삼영엠텍,054540,22,15800,5,-130,-0.82,4037028,12048117,13000000,4037028,-0.82,33.51,31.05,31.05,63560428125,30.94,30.94,63560428125 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10480,5,-195,-1.83,305626,297497,1000000,305626,-1.83,102.73,30.56,30.56,3213511389,30.66,30.66,3213511389 +한국정밀기계,101680,24,3005,1,690,29.81,2644149,89017,8404000,2644149,29.81,2970.39,31.46,31.46,7699871563,30.49,30.49,7699871563 +SOL 의료기기소부장Fn,464610,25,12135,5,-35,-0.29,457173,1520890,1550000,457173,-0.29,30.06,29.50,29.50,5573938557,29.63,29.63,5573938557 +한진중공업홀딩스,003480,26,6260,2,460,7.93,8527592,8024647,29529812,8527592,7.93,106.27,28.88,28.88,54323798170,29.39,29.39,54323798170 +일승,333430,27,9560,2,500,5.52,8613015,19839566,30726747,8613015,5.52,43.41,28.03,28.03,84640131415,28.81,28.81,84640131415 +범한퓨얼셀,382900,28,28250,2,3450,13.91,2398475,192424,8761000,2398475,13.91,1246.45,27.38,27.38,68168156925,27.54,27.54,68168156925 +대호특수강,021040,29,1673,2,57,3.53,5676735,8814986,21704774,5676735,3.53,64.40,26.15,26.15,9924420036,27.33,27.33,9924420036 +뉴엔AI,463020,30,28200,2,2600,10.16,2396785,698112,8879200,2396785,10.16,343.32,26.99,26.99,66194530400,26.44,26.44,66194530400 diff --git a/top30/20250911/top30-atvtr-20250911-133002.csv b/top30/20250911/top30-atvtr-20250911-133002.csv new file mode 100644 index 000000000000..da4077eaa8db --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1275,5,-309,-19.51,32373073,7747817,22847543,32373073,-19.51,417.83,141.69,141.69,39406810127,135.28,135.28,39406810127 +로보로보,215100,2,5610,2,410,7.88,19158794,3474741,20348454,19158794,7.88,551.37,94.15,94.15,111865131200,97.99,97.99,111865131200 +동일스틸럭스,023790,3,4120,2,480,13.19,23039533,0,26139617,23039533,13.19,0.00,88.14,88.14,90305710339,83.85,83.85,90305710339 +씨피시스템,413630,4,3220,2,560,21.05,29532518,10233398,36436626,29532518,21.05,288.59,81.05,81.05,93153387981,79.40,79.40,93153387981 +빌리언스,044480,5,494,2,86,21.08,30680792,2081794,40663728,30680792,21.08,1473.77,75.45,75.45,15171614023,75.53,75.53,15171614023 +코칩,126730,6,17130,2,3360,24.40,5595315,716921,8503460,5595315,24.40,780.46,65.80,65.80,94151621905,64.64,64.64,94151621905 +동방선기,099410,7,6760,2,580,9.39,7792449,7340837,14000000,7792449,9.39,106.15,55.66,55.66,53871201825,56.92,56.92,53871201825 +TIMEFOLIO K신재생에너지액티브,404120,8,15185,2,155,1.03,448840,783018,800000,448840,1.03,57.32,56.10,56.10,6807787726,56.04,56.04,6807787726 +동양에스텍,060380,9,2240,2,385,20.75,10831126,2794307,19700000,10831126,20.75,387.61,54.98,54.98,24154120416,54.74,54.74,24154120416 +PLUS 태양광&ESS,457990,10,17050,2,60,0.35,1774090,35206,3600000,1774090,0.35,5039.17,49.28,49.28,30243738613,49.27,49.27,30243738613 +나무기술,242040,11,1530,2,90,6.25,15778380,150252,34606264,15778380,6.25,9999.99,45.59,45.59,25679962777,48.50,48.50,25679962777 +제이피아이헬스케어,0010V0,12,19830,2,1750,9.68,2436687,167096,5105400,2436687,9.68,1458.26,47.73,47.73,47967179275,47.38,47.38,47967179275 +서암기계공업,100660,13,4345,2,645,17.43,5889240,37392,12600000,5889240,17.43,9999.99,46.74,46.74,25237150051,46.10,46.10,25237150051 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11090,2,100,0.91,1359885,1887203,3000000,1359885,0.91,72.06,45.33,45.33,15075860161,45.31,45.31,15075860161 +한국선재,025550,15,4635,2,225,5.10,10255527,4419804,25514004,10255527,5.10,232.04,40.20,40.20,48599692277,41.10,41.10,48599692277 +화승알앤에이,378850,16,3785,2,185,5.14,7569789,1360753,18993623,7569789,5.14,556.29,39.85,39.85,29184198131,40.60,40.60,29184198131 +엔케이,085310,17,1523,2,68,4.67,26143098,14514846,78880322,26143098,4.67,180.11,33.14,33.14,41049010217,34.17,34.17,41049010217 +퍼스텍,010820,18,4855,2,455,10.34,16152188,748961,48771938,16152188,10.34,2156.61,33.12,33.12,80081361698,33.82,33.82,80081361698 +KD,044180,19,850,2,2,0.24,8460133,7247629,26717799,8460133,0.24,116.73,31.66,31.66,7643186358,33.66,33.66,7643186358 +한선엔지니어링,452280,20,11470,1,2640,29.90,6069870,473753,17268150,6069870,29.90,1281.23,35.15,35.15,65895805945,33.27,33.27,65895805945 +1Q 샤오미밸류체인액티브,0094X0,21,10330,2,90,0.88,301297,204785,900000,301297,0.88,147.13,33.48,33.48,3064933428,32.97,32.97,3064933428 +삼영엠텍,054540,22,15640,5,-290,-1.82,4142695,12048117,13000000,4142695,-1.82,34.38,31.87,31.87,65217411120,32.08,32.08,65217411120 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10430,5,-245,-2.30,316267,297497,1000000,316267,-2.30,106.31,31.63,31.63,3324675879,31.88,31.88,3324675879 +한국정밀기계,101680,24,3005,1,690,29.81,2644547,89017,8404000,2644547,29.81,2970.83,31.47,31.47,7701067553,30.49,30.49,7701067553 +한진중공업홀딩스,003480,25,6200,2,400,6.90,8557906,8024647,29529812,8557906,6.90,106.65,28.98,28.98,54512249220,29.77,29.77,54512249220 +SOL 의료기기소부장Fn,464610,26,12120,5,-50,-0.41,457298,1520890,1550000,457298,-0.41,30.07,29.50,29.50,5575454027,29.68,29.68,5575454027 +PLUS K방산소부장,0090B0,27,12060,2,395,3.39,311787,236964,1050000,311787,3.39,131.58,29.69,29.69,3748690275,29.60,29.60,3748690275 +일승,333430,28,9610,2,550,6.07,8664762,19839566,30726747,8664762,6.07,43.67,28.20,28.20,85136714225,28.83,28.83,85136714225 +뉴엔AI,463020,29,27650,2,2050,8.01,2525260,698112,8879200,2525260,8.01,361.73,28.44,28.44,69773401900,28.42,28.42,69773401900 +범한퓨얼셀,382900,30,28450,2,3650,14.72,2445301,192424,8761000,2445301,14.72,1270.79,27.91,27.91,69503605475,27.89,27.89,69503605475 diff --git a/top30/20250911/top30-atvtr-20250911-134002.csv b/top30/20250911/top30-atvtr-20250911-134002.csv new file mode 100644 index 000000000000..a6d5e2c025ce --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1272,5,-312,-19.70,32719421,7747817,22847543,32719421,-19.70,422.31,143.21,143.21,39847473978,137.11,137.11,39847473978 +로보로보,215100,2,5560,2,360,6.92,19402300,3474741,20348454,19402300,6.92,558.38,95.35,95.35,113222049375,100.07,100.07,113222049375 +동일스틸럭스,023790,3,4045,2,405,11.13,23869738,0,26139617,23869738,11.13,0.00,91.32,91.32,93714633788,88.63,88.63,93714633788 +씨피시스템,413630,4,3280,2,620,23.31,31111394,10233398,36436626,31111394,23.31,304.02,85.38,85.38,98351139899,82.29,82.29,98351139899 +빌리언스,044480,5,487,2,79,19.36,31038572,2081794,40663728,31038572,19.36,1490.95,76.33,76.33,15346828855,77.50,77.50,15346828855 +코칩,126730,6,17030,2,3260,23.67,5636975,716921,8503460,5636975,23.67,786.28,66.29,66.29,94860229930,65.50,65.50,94860229930 +TIMEFOLIO K신재생에너지액티브,404120,7,15215,2,185,1.23,471705,783018,800000,471705,1.23,60.24,58.96,58.96,7155403501,58.79,58.79,7155403501 +동방선기,099410,8,6810,2,630,10.19,7842861,7340837,14000000,7842861,10.19,106.84,56.02,56.02,54213303890,56.86,56.86,54213303890 +동양에스텍,060380,9,2275,2,420,22.64,11016744,2794307,19700000,11016744,22.64,394.26,55.92,55.92,24576583598,54.84,54.84,24576583598 +PLUS 태양광&ESS,457990,10,17050,2,60,0.35,1884229,35206,3600000,1884229,0.35,5352.01,52.34,52.34,32121594408,52.33,52.33,32121594408 +나무기술,242040,11,1519,2,79,5.49,15900886,150252,34606264,15900886,5.49,9999.99,45.95,45.95,25866290485,49.21,49.21,25866290485 +제이피아이헬스케어,0010V0,12,19650,2,1570,8.68,2453939,167096,5105400,2453939,8.68,1468.58,48.07,48.07,48306710375,48.15,48.15,48306710375 +서암기계공업,100660,13,4300,2,600,16.22,6064856,37392,12600000,6064856,16.22,9999.99,48.13,48.13,25993392194,47.98,47.98,25993392194 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11082,2,92,0.84,1389415,1887203,3000000,1389415,0.84,73.62,46.31,46.31,15403212098,46.33,46.33,15403212098 +한국선재,025550,15,4595,2,185,4.20,10294277,4419804,25514004,10294277,4.20,232.91,40.35,40.35,48778215937,41.61,41.61,48778215937 +화승알앤에이,378850,16,3815,2,215,5.97,7725951,1360753,18993623,7725951,5.97,567.77,40.68,40.68,29777580636,41.09,41.09,29777580636 +엔케이,085310,17,1517,2,62,4.26,26303904,14514846,78880322,26303904,4.26,181.22,33.35,33.35,41293893876,34.51,34.51,41293893876 +퍼스텍,010820,18,4850,2,450,10.23,16338914,748961,48771938,16338914,10.23,2181.54,33.50,33.50,80983540725,34.24,34.24,80983540725 +KD,044180,19,847,5,-1,-0.12,8496897,7247629,26717799,8496897,-0.12,117.24,31.80,31.80,7674364704,33.91,33.91,7674364704 +한선엔지니어링,452280,20,11470,1,2640,29.90,6096127,473753,17268150,6096127,29.90,1286.77,35.30,35.30,66196973735,33.42,33.42,66196973735 +1Q 샤오미밸류체인액티브,0094X0,21,10330,2,90,0.88,301935,204785,900000,301935,0.88,147.44,33.55,33.55,3071523968,33.04,33.04,3071523968 +삼영엠텍,054540,22,15670,5,-260,-1.63,4215232,12048117,13000000,4215232,-1.63,34.99,32.42,32.42,66346512875,32.57,32.57,66346512875 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10480,5,-195,-1.83,320370,297497,1000000,320370,-1.83,107.69,32.04,32.04,3367693313,32.13,32.13,3367693313 +PLUS K방산소부장,0090B0,24,12055,2,390,3.34,321476,236964,1050000,321476,3.34,135.66,30.62,30.62,3865548595,30.54,30.54,3865548595 +한국정밀기계,101680,25,3005,1,690,29.81,2645145,89017,8404000,2645145,29.81,2971.51,31.47,31.47,7702864543,30.50,30.50,7702864543 +한진중공업홀딩스,003480,26,6340,2,540,9.31,8814694,8024647,29529812,8814694,9.31,109.85,29.85,29.85,56149455445,29.99,29.99,56149455445 +SOL 의료기기소부장Fn,464610,27,12115,5,-55,-0.45,457489,1520890,1550000,457489,-0.45,30.08,29.52,29.52,5577769582,29.70,29.70,5577769582 +일승,333430,28,9700,2,640,7.06,8933789,19839566,30726747,8933789,7.06,45.03,29.07,29.07,87744976915,29.44,29.44,87744976915 +뉴엔AI,463020,29,27750,2,2150,8.40,2587918,698112,8879200,2587918,8.40,370.70,29.15,29.15,71509074575,29.02,29.02,71509074575 +범한퓨얼셀,382900,30,28300,2,3500,14.11,2466033,192424,8761000,2466033,14.11,1281.56,28.15,28.15,70089390975,28.27,28.27,70089390975 diff --git a/top30/20250911/top30-atvtr-20250911-135002.csv b/top30/20250911/top30-atvtr-20250911-135002.csv new file mode 100644 index 000000000000..ba44cd6c7497 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1271,5,-313,-19.76,33022730,7747817,22847543,33022730,-19.76,426.22,144.54,144.54,40235628045,138.56,138.56,40235628045 +로보로보,215100,2,5530,2,330,6.35,19587727,3474741,20348454,19587727,6.35,563.72,96.26,96.26,114249234985,101.53,101.53,114249234985 +동일스틸럭스,023790,3,3970,2,330,9.07,24470045,0,26139617,24470045,9.07,0.00,93.61,93.61,96129420864,92.63,92.63,96129420864 +씨피시스템,413630,4,3280,2,620,23.31,31504526,10233398,36436626,31504526,23.31,307.86,86.46,86.46,99637775285,83.37,83.37,99637775285 +빌리언스,044480,5,508,2,100,24.51,32940304,2081794,40663728,32940304,24.51,1582.30,81.01,81.01,16306064011,78.94,78.94,16306064011 +코칩,126730,6,16970,2,3200,23.24,5720755,716921,8503460,5720755,23.24,797.96,67.28,67.28,96293510700,66.73,66.73,96293510700 +TIMEFOLIO K신재생에너지액티브,404120,7,15200,2,170,1.13,476233,783018,800000,476233,1.13,60.82,59.53,59.53,7224238646,59.41,59.41,7224238646 +제이피아이헬스케어,0010V0,8,20000,2,1920,10.62,2976711,167096,5105400,2976711,10.62,1781.44,58.31,58.31,59004011375,57.79,57.79,59004011375 +동방선기,099410,9,6810,2,630,10.19,7883574,7340837,14000000,7883574,10.19,107.39,56.31,56.31,54490882390,57.15,57.15,54490882390 +동양에스텍,060380,10,2320,2,465,25.07,11548753,2794307,19700000,11548753,25.07,413.30,58.62,58.62,25814663706,56.48,56.48,25814663706 +PLUS 태양광&ESS,457990,11,17050,2,60,0.35,2007409,35206,3600000,2007409,0.35,5701.89,55.76,55.76,34221762613,55.75,55.75,34221762613 +서암기계공업,100660,12,4195,2,495,13.38,6406513,37392,12600000,6406513,13.38,9999.99,50.85,50.85,27440186362,51.91,51.91,27440186362 +나무기술,242040,13,1516,2,76,5.28,15963291,150252,34606264,15963291,5.28,9999.99,46.13,46.13,25961112027,49.48,49.48,25961112027 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11095,2,105,0.96,1402612,1887203,3000000,1402612,0.96,74.32,46.75,46.75,15549501578,46.72,46.72,15549501578 +화승알앤에이,378850,15,3770,2,170,4.72,7820895,1360753,18993623,7820895,4.72,574.75,41.18,41.18,30136556172,42.09,42.09,30136556172 +한국선재,025550,16,4595,2,185,4.20,10342519,4419804,25514004,10342519,4.20,234.00,40.54,40.54,49000119447,41.80,41.80,49000119447 +엔케이,085310,17,1516,2,61,4.19,26491062,14514846,78880322,26491062,4.19,182.51,33.58,33.58,41577503597,34.77,34.77,41577503597 +퍼스텍,010820,18,4875,2,475,10.80,16455043,748961,48771938,16455043,10.80,2197.05,33.74,33.74,81547418252,34.30,34.30,81547418252 +KD,044180,19,848,3,0,0.00,8514392,7247629,26717799,8514392,0.00,117.48,31.87,31.87,7689215374,33.94,33.94,7689215374 +한선엔지니어링,452280,20,11470,1,2640,29.90,6102441,473753,17268150,6102441,29.90,1288.11,35.34,35.34,66269395315,33.46,33.46,66269395315 +1Q 샤오미밸류체인액티브,0094X0,21,10320,2,80,0.78,302824,204785,900000,302824,0.78,147.87,33.65,33.65,3080702638,33.17,33.17,3080702638 +삼영엠텍,054540,22,15630,5,-300,-1.88,4246883,12048117,13000000,4246883,-1.88,35.25,32.67,32.67,66839991635,32.90,32.90,66839991635 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10480,5,-195,-1.83,320381,297497,1000000,320381,-1.83,107.69,32.04,32.04,3367808593,32.14,32.14,3367808593 +PLUS K방산소부장,0090B0,24,12065,2,400,3.43,337770,236964,1050000,337770,3.43,142.54,32.17,32.17,4061956115,32.06,32.06,4061956115 +한진중공업홀딩스,003480,25,6220,2,420,7.24,8936024,8024647,29529812,8936024,7.24,111.36,30.26,30.26,56906386285,30.98,30.98,56906386285 +한국정밀기계,101680,26,3005,1,690,29.81,2645161,89017,8404000,2645161,29.81,2971.52,31.48,31.48,7702912623,30.50,30.50,7702912623 +뉴엔AI,463020,27,28150,2,2550,9.96,2725888,698112,8879200,2725888,9.96,390.47,30.70,30.70,75401086950,30.17,30.17,75401086950 +SOL 의료기기소부장Fn,464610,28,12105,5,-65,-0.53,457800,1520890,1550000,457800,-0.53,30.10,29.54,29.54,5581536747,29.75,29.75,5581536747 +일승,333430,29,9720,2,660,7.28,9044073,19839566,30726747,9044073,7.28,45.59,29.43,29.43,88812664245,29.74,29.74,88812664245 +범한퓨얼셀,382900,30,28100,2,3300,13.31,2479555,192424,8761000,2479555,13.31,1288.59,28.30,28.30,70469890725,28.62,28.62,70469890725 diff --git a/top30/20250911/top30-atvtr-20250911-140002.csv b/top30/20250911/top30-atvtr-20250911-140002.csv new file mode 100644 index 000000000000..ea239e1e6546 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1256,5,-328,-20.71,33455885,7747817,22847543,33455885,-20.71,431.81,146.43,146.43,40783592571,142.12,142.12,40783592571 +로보로보,215100,2,5550,2,350,6.73,19675614,3474741,20348454,19675614,6.73,566.25,96.69,96.69,114735771570,101.60,101.60,114735771570 +동일스틸럭스,023790,3,3855,2,215,5.91,25181877,0,26139617,25181877,5.91,0.00,96.34,96.34,98893354951,98.14,98.14,98893354951 +씨피시스템,413630,4,3247,2,587,22.07,31891601,10233398,36436626,31891601,22.07,311.64,87.53,87.53,100895090713,85.28,85.28,100895090713 +빌리언스,044480,5,514,2,106,25.98,34749869,2081794,40663728,34749869,25.98,1669.23,85.46,85.46,17230074067,82.44,82.44,17230074067 +코칩,126730,6,16940,2,3170,23.02,5764226,716921,8503460,5764226,23.02,804.03,67.79,67.79,97029992350,67.36,67.36,97029992350 +제이피아이헬스케어,0010V0,7,19710,2,1630,9.02,3156356,167096,5105400,3156356,9.02,1888.95,61.82,61.82,62574207660,62.18,62.18,62574207660 +PLUS 태양광&ESS,457990,8,17050,2,60,0.35,2210517,35206,3600000,2210517,0.35,6278.81,61.40,61.40,37684703678,61.40,61.40,37684703678 +TIMEFOLIO K신재생에너지액티브,404120,9,15220,2,190,1.26,487998,783018,800000,487998,1.26,62.32,61.00,61.00,7403301946,60.80,60.80,7403301946 +동방선기,099410,10,6800,2,620,10.03,7925840,7340837,14000000,7925840,10.03,107.97,56.61,56.61,54778081710,57.54,57.54,54778081710 +동양에스텍,060380,11,2360,2,505,27.22,11861318,2794307,19700000,11861318,27.22,424.48,60.21,60.21,26541322934,57.09,57.09,26541322934 +서암기계공업,100660,12,4145,2,445,12.03,6709399,37392,12600000,6709399,12.03,9999.99,53.25,53.25,28697390943,54.95,54.95,28697390943 +나무기술,242040,13,1504,2,64,4.44,16099176,150252,34606264,16099176,4.44,9999.99,46.52,46.52,26166278028,50.27,50.27,26166278028 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11080,2,90,0.82,1426569,1887203,3000000,1426569,0.82,75.59,47.55,47.55,15815112098,47.58,47.58,15815112098 +한국선재,025550,15,4550,2,140,3.17,10454645,4419804,25514004,10454645,3.17,236.54,40.98,40.98,49511735462,42.65,42.65,49511735462 +화승알앤에이,378850,16,3770,2,170,4.72,7890814,1360753,18993623,7890814,4.72,579.89,41.54,41.54,30400094072,42.45,42.45,30400094072 +엔케이,085310,17,1515,2,60,4.12,26686994,14514846,78880322,26686994,4.12,183.86,33.83,33.83,41874295998,35.04,35.04,41874295998 +퍼스텍,010820,18,4870,2,470,10.68,16644416,748961,48771938,16644416,10.68,2222.33,34.13,34.13,82474442492,34.72,34.72,82474442492 +KD,044180,19,847,5,-1,-0.12,8568294,7247629,26717799,8568294,-0.12,118.22,32.07,32.07,7734886681,34.18,34.18,7734886681 +삼영엠텍,054540,20,15480,5,-450,-2.82,4307958,12048117,13000000,4307958,-2.82,35.76,33.14,33.14,67787093030,33.68,33.68,67787093030 +한선엔지니어링,452280,21,11470,1,2640,29.90,6107137,473753,17268150,6107137,29.90,1289.10,35.37,35.37,66323258435,33.49,33.49,66323258435 +1Q 샤오미밸류체인액티브,0094X0,22,10320,2,80,0.78,303177,204785,900000,303177,0.78,148.05,33.69,33.69,3084345728,33.21,33.21,3084345728 +PLUS K방산소부장,0090B0,23,12050,2,385,3.30,347633,236964,1050000,347633,3.30,146.70,33.11,33.11,4181009000,33.04,33.04,4181009000 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10495,5,-180,-1.69,320397,297497,1000000,320397,-1.69,107.70,32.04,32.04,3367976398,32.09,32.09,3367976398 +뉴엔AI,463020,25,27650,2,2050,8.01,2793712,698112,8879200,2793712,8.01,400.18,31.46,31.46,77290180925,31.48,31.48,77290180925 +한진중공업홀딩스,003480,26,6210,2,410,7.07,8957803,8024647,29529812,8957803,7.07,111.63,30.33,30.33,57041644715,31.11,31.11,57041644715 +한국정밀기계,101680,27,3005,1,690,29.81,2645967,89017,8404000,2645967,29.81,2972.43,31.48,31.48,7705334653,30.51,30.51,7705334653 +일승,333430,28,9680,2,620,6.84,9153663,19839566,30726747,9153663,6.84,46.14,29.79,29.79,89876340670,30.22,30.22,89876340670 +SOL 의료기기소부장Fn,464610,29,12100,5,-70,-0.58,457872,1520890,1550000,457872,-0.58,30.11,29.54,29.54,5582407947,29.76,29.76,5582407947 +범한퓨얼셀,382900,30,28200,2,3400,13.71,2488045,192424,8761000,2488045,13.71,1293.00,28.40,28.40,70709094250,28.62,28.62,70709094250 diff --git a/top30/20250911/top30-atvtr-20250911-141002.csv b/top30/20250911/top30-atvtr-20250911-141002.csv new file mode 100644 index 000000000000..5f5d8f15e8db --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1251,5,-333,-21.02,33954118,7747817,22847543,33954118,-21.02,438.24,148.61,148.61,41407047469,144.87,144.87,41407047469 +로보로보,215100,2,5530,2,330,6.35,19856232,3474741,20348454,19856232,6.35,571.44,97.58,97.58,115734431950,102.85,102.85,115734431950 +동일스틸럭스,023790,3,3900,2,260,7.14,25553655,0,26139617,25553655,7.14,0.00,97.76,97.76,100340581950,98.43,98.43,100340581950 +빌리언스,044480,4,530,1,122,29.90,40080202,2081794,40663728,40080202,29.90,1925.27,98.56,98.56,20027538980,92.93,92.93,20027538980 +씨피시스템,413630,5,3300,2,640,24.06,32182538,10233398,36436626,32182538,24.06,314.49,88.32,88.32,101843988674,84.70,84.70,101843988674 +코칩,126730,6,16830,2,3060,22.22,5795571,716921,8503460,5795571,22.22,808.40,68.16,68.16,97559965130,68.17,68.17,97559965130 +제이피아이헬스케어,0010V0,7,19320,2,1240,6.86,3360838,167096,5105400,3360838,6.86,2011.32,65.83,65.83,66572212280,67.49,67.49,66572212280 +PLUS 태양광&ESS,457990,8,17030,2,40,0.24,2329279,35206,3600000,2329279,0.24,6616.14,64.70,64.70,39709950368,64.77,64.77,39709950368 +TIMEFOLIO K신재생에너지액티브,404120,9,15240,2,210,1.40,506098,783018,800000,506098,1.40,64.63,63.26,63.26,7679145946,62.99,62.99,7679145946 +동양에스텍,060380,10,2410,1,555,29.92,12604628,2794307,19700000,12604628,29.92,451.08,63.98,63.98,28327558410,59.67,59.67,28327558410 +서암기계공업,100660,11,4090,2,390,10.54,6988220,37392,12600000,6988220,10.54,9999.99,55.46,55.46,29835133174,57.89,57.89,29835133174 +동방선기,099410,12,6870,2,690,11.17,7985999,7340837,14000000,7985999,11.17,108.79,57.04,57.04,55188509370,57.38,57.38,55188509370 +나무기술,242040,13,1511,2,71,4.93,16163087,150252,34606264,16163087,4.93,9999.99,46.71,46.71,26262450096,50.22,50.22,26262450096 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11090,2,100,0.91,1446061,1887203,3000000,1446061,0.91,76.62,48.20,48.20,16031279479,48.19,48.19,16031279479 +한국선재,025550,15,4545,2,135,3.06,10518236,4419804,25514004,10518236,3.06,237.98,41.23,41.23,49800551465,42.95,42.95,49800551465 +화승알앤에이,378850,16,3760,2,160,4.44,7937797,1360753,18993623,7937797,4.44,583.34,41.79,41.79,30577091647,42.82,42.82,30577091647 +엔케이,085310,17,1516,2,61,4.19,26827835,14514846,78880322,26827835,4.19,184.83,34.01,34.01,42087475772,35.20,35.20,42087475772 +퍼스텍,010820,18,4900,2,500,11.36,16752881,748961,48771938,16752881,11.36,2236.82,34.35,34.35,83004322801,34.73,34.73,83004322801 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10520,5,-155,-1.45,344514,297497,1000000,344514,-1.45,115.80,34.45,34.45,3621508963,34.42,34.42,3621508963 +KD,044180,20,850,2,2,0.24,8604592,7247629,26717799,8604592,0.24,118.72,32.21,32.21,7765678954,34.19,34.19,7765678954 +삼영엠텍,054540,21,15600,5,-330,-2.07,4343023,12048117,13000000,4343023,-2.07,36.05,33.41,33.41,68333437425,33.69,33.69,68333437425 +한선엔지니어링,452280,22,11470,1,2640,29.90,6111071,473753,17268150,6111071,29.90,1289.93,35.39,35.39,66368381415,33.51,33.51,66368381415 +PLUS K방산소부장,0090B0,23,12055,2,390,3.34,351779,236964,1050000,351779,3.34,148.45,33.50,33.50,4230994990,33.43,33.43,4230994990 +1Q 샤오미밸류체인액티브,0094X0,24,10340,2,100,0.98,304773,204785,900000,304773,0.98,148.83,33.86,33.86,3100822483,33.32,33.32,3100822483 +뉴엔AI,463020,25,27450,2,1850,7.23,2846497,698112,8879200,2846497,7.23,407.74,32.06,32.06,78740844225,32.31,32.31,78740844225 +한진중공업홀딩스,003480,26,6220,2,420,7.24,8982427,8024647,29529812,8982427,7.24,111.94,30.42,30.42,57194864430,31.14,31.14,57194864430 +한국정밀기계,101680,27,3005,1,690,29.81,2645977,89017,8404000,2645977,29.81,2972.44,31.48,31.48,7705364703,30.51,30.51,7705364703 +일승,333430,28,9710,2,650,7.17,9219850,19839566,30726747,9219850,7.17,46.47,30.01,30.01,90519660490,30.34,30.34,90519660490 +SOL 의료기기소부장Fn,464610,29,12090,5,-80,-0.66,458886,1520890,1550000,458886,-0.66,30.17,29.61,29.61,5594673277,29.85,29.85,5594673277 +범한퓨얼셀,382900,30,28200,2,3400,13.71,2500688,192424,8761000,2500688,13.71,1299.57,28.54,28.54,71063820350,28.76,28.76,71063820350 diff --git a/top30/20250911/top30-atvtr-20250911-142002.csv b/top30/20250911/top30-atvtr-20250911-142002.csv new file mode 100644 index 000000000000..140191954826 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1252,5,-332,-20.96,34117644,7747817,22847543,34117644,-20.96,440.35,149.33,149.33,41611630903,145.47,145.47,41611630903 +로보로보,215100,2,5540,2,340,6.54,19941972,3474741,20348454,19941972,6.54,573.91,98.00,98.00,116210335940,103.09,103.09,116210335940 +동일스틸럭스,023790,3,3850,2,210,5.77,25828837,0,26139617,25828837,5.77,0.00,98.81,98.81,101409532618,100.77,100.77,101409532618 +빌리언스,044480,4,530,1,122,29.90,40274661,2081794,40663728,40274661,29.90,1934.61,99.04,99.04,20130602250,93.41,93.41,20130602250 +씨피시스템,413630,5,3310,2,650,24.44,33243925,10233398,36436626,33243925,24.44,324.86,91.24,91.24,105369251204,87.37,87.37,105369251204 +제이피아이헬스케어,0010V0,6,19300,2,1220,6.75,3485790,167096,5105400,3485790,6.75,2086.10,68.28,68.28,68962721290,69.99,69.99,68962721290 +코칩,126730,7,17120,2,3350,24.33,5841217,716921,8503460,5841217,24.33,814.76,68.69,68.69,98335252200,67.55,67.55,98335252200 +PLUS 태양광&ESS,457990,8,17045,2,55,0.32,2345210,35206,3600000,2345210,0.32,6661.39,65.14,65.14,39981570018,65.16,65.16,39981570018 +서암기계공업,100660,9,4325,2,625,16.89,8172412,37392,12600000,8172412,16.89,9999.99,64.86,64.86,34917159699,64.07,64.07,34917159699 +TIMEFOLIO K신재생에너지액티브,404120,10,15230,2,200,1.33,512761,783018,800000,512761,1.33,65.49,64.10,64.10,7780638756,63.86,63.86,7780638756 +동양에스텍,060380,11,2410,1,555,29.92,12668272,2794307,19700000,12668272,29.92,453.36,64.31,64.31,28480940450,59.99,59.99,28480940450 +동방선기,099410,12,6855,2,675,10.92,8041894,7340837,14000000,8041894,10.92,109.55,57.44,57.44,55571910835,57.91,57.91,55571910835 +나무기술,242040,13,1508,2,68,4.72,16200336,150252,34606264,16200336,4.72,9999.99,46.81,46.81,26318635320,50.43,50.43,26318635320 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11095,2,105,0.96,1463808,1887203,3000000,1463808,0.96,77.56,48.79,48.79,16228077571,48.75,48.75,16228077571 +화승알앤에이,378850,15,3745,2,145,4.03,8017068,1360753,18993623,8017068,4.03,589.16,42.21,42.21,30874442977,43.40,43.40,30874442977 +한국선재,025550,16,4545,2,135,3.06,10565114,4419804,25514004,10565114,3.06,239.04,41.41,41.41,50014142240,43.13,43.13,50014142240 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10525,5,-150,-1.41,360631,297497,1000000,360631,-1.41,121.22,36.06,36.06,3791210558,36.02,36.02,3791210558 +엔케이,085310,18,1522,2,67,4.60,27046552,14514846,78880322,27046552,4.60,186.34,34.29,34.29,42418092248,35.33,35.33,42418092248 +퍼스텍,010820,19,4890,2,490,11.14,16838265,748961,48771938,16838265,11.14,2248.22,34.52,34.52,83421899310,34.98,34.98,83421899310 +KD,044180,20,858,2,10,1.18,8686750,7247629,26717799,8686750,1.18,119.86,32.51,32.51,7835863006,34.18,34.18,7835863006 +삼영엠텍,054540,21,15630,5,-300,-1.88,4384156,12048117,13000000,4384156,-1.88,36.39,33.72,33.72,68973511270,33.95,33.95,68973511270 +1Q 샤오미밸류체인액티브,0094X0,22,10330,2,90,0.88,307632,204785,900000,307632,0.88,150.22,34.18,34.18,3130368558,33.67,33.67,3130368558 +PLUS K방산소부장,0090B0,23,12075,2,410,3.51,354490,236964,1050000,354490,3.51,149.60,33.76,33.76,4263723740,33.63,33.63,4263723740 +한선엔지니어링,452280,24,11470,1,2640,29.90,6113514,473753,17268150,6113514,29.90,1290.44,35.40,35.40,66396402625,33.52,33.52,66396402625 +뉴엔AI,463020,25,27600,2,2000,7.81,2871032,698112,8879200,2871032,7.81,411.26,32.33,32.33,79416709600,32.41,32.41,79416709600 +일승,333430,26,9790,2,730,8.06,9585938,19839566,30726747,9585938,8.06,48.32,31.20,31.20,94112035080,31.29,31.29,94112035080 +한진중공업홀딩스,003480,27,6230,2,430,7.41,9004650,8024647,29529812,9004650,7.41,112.21,30.49,30.49,57333122910,31.16,31.16,57333122910 +한국정밀기계,101680,28,3005,1,690,29.81,2645992,89017,8404000,2645992,29.81,2972.46,31.48,31.48,7705409778,30.51,30.51,7705409778 +SOL 의료기기소부장Fn,464610,29,12095,5,-75,-0.62,459373,1520890,1550000,459373,-0.62,30.20,29.64,29.64,5600562132,29.87,29.87,5600562132 +케이프,064820,30,15490,2,3190,25.93,9886100,6564490,30901728,9886100,25.93,150.60,31.99,31.99,140457756345,29.34,29.34,140457756345 diff --git a/top30/20250911/top30-atvtr-20250911-143002.csv b/top30/20250911/top30-atvtr-20250911-143002.csv new file mode 100644 index 000000000000..0a042e949845 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1246,5,-338,-21.34,34310434,7747817,22847543,34310434,-21.34,442.84,150.17,150.17,41852632891,147.02,147.02,41852632891 +로보로보,215100,2,5580,2,380,7.31,20068835,3474741,20348454,20068835,7.31,577.56,98.63,98.63,116918275100,102.97,102.97,116918275100 +동일스틸럭스,023790,3,3850,2,210,5.77,26099805,0,26139617,26099805,5.77,0.00,99.85,99.85,102451823457,101.80,101.80,102451823457 +빌리언스,044480,4,530,1,122,29.90,41500242,2081794,40663728,41500242,29.90,1993.48,102.06,102.06,20779712842,96.42,96.42,20779712842 +씨피시스템,413630,5,3320,2,660,24.81,33488076,10233398,36436626,33488076,24.81,327.24,91.91,91.91,106176271898,87.77,87.77,106176271898 +제이피아이헬스케어,0010V0,6,18990,2,910,5.03,3529596,167096,5105400,3529596,5.03,2112.32,69.13,69.13,69796393170,71.99,71.99,69796393170 +코칩,126730,7,16910,2,3140,22.80,5892799,716921,8503460,5892799,22.80,821.96,69.30,69.30,99210379130,69.00,69.00,99210379130 +서암기계공업,100660,8,4255,2,555,15.00,8643823,37392,12600000,8643823,15.00,9999.99,68.60,68.60,36938637545,68.90,68.90,36938637545 +동양에스텍,060380,9,2360,2,505,27.22,13892454,2794307,19700000,13892454,27.22,497.17,70.52,70.52,31405817139,67.55,67.55,31405817139 +PLUS 태양광&ESS,457990,10,17050,2,60,0.35,2406368,35206,3600000,2406368,0.35,6835.11,66.84,66.84,41024313808,66.84,66.84,41024313808 +TIMEFOLIO K신재생에너지액티브,404120,11,15230,2,200,1.33,523420,783018,800000,523420,1.33,66.85,65.43,65.43,7942975326,65.19,65.19,7942975326 +동방선기,099410,12,6850,2,670,10.84,8118658,7340837,14000000,8118658,10.84,110.60,57.99,57.99,56098903885,58.50,58.50,56098903885 +나무기술,242040,13,1506,2,66,4.58,16279161,150252,34606264,16279161,4.58,9999.99,47.04,47.04,26437183886,50.73,50.73,26437183886 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11095,2,105,0.96,1476107,1887203,3000000,1476107,0.96,78.22,49.20,49.20,16364534426,49.16,49.16,16364534426 +화승알앤에이,378850,15,3765,2,165,4.58,8081690,1360753,18993623,8081690,4.58,593.91,42.55,42.55,31116183127,43.51,43.51,31116183127 +한국선재,025550,16,4605,2,195,4.42,10697909,4419804,25514004,10697909,4.42,242.04,41.93,41.93,50625252287,43.09,43.09,50625252287 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10545,5,-130,-1.22,360818,297497,1000000,360818,-1.22,121.28,36.08,36.08,3793183148,35.97,35.97,3793183148 +엔케이,085310,18,1532,2,77,5.29,27216113,14514846,78880322,27216113,5.29,187.51,34.50,34.50,42677074120,35.32,35.32,42677074120 +퍼스텍,010820,19,4895,2,495,11.25,16921301,748961,48771938,16921301,11.25,2259.30,34.69,34.69,83828034485,35.11,35.11,83828034485 +KD,044180,20,853,2,5,0.59,8766648,7247629,26717799,8766648,0.59,120.96,32.81,32.81,7904291119,34.68,34.68,7904291119 +삼영엠텍,054540,21,15620,5,-310,-1.95,4418128,12048117,13000000,4418128,-1.95,36.67,33.99,33.99,69503968900,34.23,34.23,69503968900 +1Q 샤오미밸류체인액티브,0094X0,22,10330,2,90,0.88,311936,204785,900000,311936,0.88,152.32,34.66,34.66,3174818373,34.15,34.15,3174818373 +PLUS K방산소부장,0090B0,23,12095,2,430,3.69,358643,236964,1050000,358643,3.69,151.35,34.16,34.16,4313894685,33.97,33.97,4313894685 +한선엔지니어링,452280,24,11470,1,2640,29.90,6128037,473753,17268150,6128037,29.90,1293.51,35.49,35.49,66562981435,33.61,33.61,66562981435 +뉴엔AI,463020,25,27650,2,2050,8.01,2889293,698112,8879200,2889293,8.01,413.87,32.54,32.54,79922101450,32.55,32.55,79922101450 +일승,333430,26,9770,2,710,7.84,9696222,19839566,30726747,9696222,7.84,48.87,31.56,31.56,95188468690,31.71,31.71,95188468690 +케이프,064820,27,15350,2,3050,24.80,10429169,6564490,30901728,10429169,24.80,158.87,33.75,33.75,148796351180,31.37,31.37,148796351180 +한진중공업홀딩스,003480,28,6230,2,430,7.41,9021102,8024647,29529812,9021102,7.41,112.42,30.55,30.55,57435568085,31.22,31.22,57435568085 +한국정밀기계,101680,29,3005,1,690,29.81,2646082,89017,8404000,2646082,29.81,2972.56,31.49,31.49,7705680228,30.51,30.51,7705680228 +SOL 의료기기소부장Fn,464610,30,12140,5,-30,-0.25,460535,1520890,1550000,460535,-0.25,30.28,29.71,29.71,5614662512,29.84,29.84,5614662512 diff --git a/top30/20250911/top30-atvtr-20250911-144002.csv b/top30/20250911/top30-atvtr-20250911-144002.csv new file mode 100644 index 000000000000..c3da8c485573 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1236,5,-348,-21.97,34943213,7747817,22847543,34943213,-21.97,451.01,152.94,152.94,42635153868,150.98,150.98,42635153868 +동일스틸럭스,023790,2,3790,2,150,4.12,26387387,0,26139617,26387387,4.12,0.00,100.95,100.95,103549276283,104.52,104.52,103549276283 +로보로보,215100,3,5590,2,390,7.50,20251219,3474741,20348454,20251219,7.50,582.81,99.52,99.52,117940707220,103.69,103.69,117940707220 +빌리언스,044480,4,530,1,122,29.90,44025512,2081794,40663728,44025512,29.90,2114.79,108.27,108.27,22108001455,102.58,102.58,22108001455 +씨피시스템,413630,5,3395,2,735,27.63,34734335,10233398,36436626,34734335,27.63,339.42,95.33,95.33,110381205696,89.23,89.23,110381205696 +제이피아이헬스케어,0010V0,6,18970,2,890,4.92,3565159,167096,5105400,3565159,4.92,2133.60,69.83,69.83,70468920750,72.76,72.76,70468920750 +동양에스텍,060380,7,2330,2,475,25.61,14452651,2794307,19700000,14452651,25.61,517.22,73.36,73.36,32718469298,71.28,71.28,32718469298 +서암기계공업,100660,8,4240,2,540,14.59,8853065,37392,12600000,8853065,14.59,9999.99,70.26,70.26,37819570642,70.79,70.79,37819570642 +코칩,126730,9,16780,2,3010,21.86,5985579,716921,8503460,5985579,21.86,834.90,70.39,70.39,100759716565,70.62,70.62,100759716565 +PLUS 태양광&ESS,457990,10,17040,2,50,0.29,2522613,35206,3600000,2522613,0.29,7165.29,70.07,70.07,43006289318,70.11,70.11,43006289318 +TIMEFOLIO K신재생에너지액티브,404120,11,15245,2,215,1.43,537878,783018,800000,537878,1.43,68.69,67.23,67.23,8163327796,66.93,66.93,8163327796 +동방선기,099410,12,6850,2,670,10.84,8213169,7340837,14000000,8213169,10.84,111.88,58.67,58.67,56744240790,59.17,59.17,56744240790 +나무기술,242040,13,1506,2,66,4.58,16314889,150252,34606264,16314889,4.58,9999.99,47.14,47.14,26490989050,50.83,50.83,26490989050 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11100,2,110,1.00,1495923,1887203,3000000,1495923,1.00,79.27,49.86,49.86,16584397512,49.80,49.80,16584397512 +화승알앤에이,378850,15,3755,2,155,4.31,8107974,1360753,18993623,8107974,4.31,595.84,42.69,42.69,31214957517,43.77,43.77,31214957517 +한국선재,025550,16,4580,2,170,3.85,10781545,4419804,25514004,10781545,3.85,243.94,42.26,42.26,51010741822,43.65,43.65,51010741822 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10550,5,-125,-1.17,361929,297497,1000000,361929,-1.17,121.66,36.19,36.19,3804903728,36.07,36.07,3804903728 +엔케이,085310,18,1531,2,76,5.22,27408246,14514846,78880322,27408246,5.22,188.83,34.75,34.75,42971830233,35.58,35.58,42971830233 +퍼스텍,010820,19,4880,2,480,10.91,17016838,748961,48771938,17016838,10.91,2272.06,34.89,34.89,84294108336,35.42,35.42,84294108336 +KD,044180,20,852,2,4,0.47,8805495,7247629,26717799,8805495,0.47,121.49,32.96,32.96,7937326243,34.87,34.87,7937326243 +1Q 샤오미밸류체인액티브,0094X0,21,10330,2,90,0.88,315324,204785,900000,315324,0.88,153.98,35.04,35.04,3209813438,34.53,34.53,3209813438 +PLUS K방산소부장,0090B0,22,12095,2,430,3.69,361512,236964,1050000,361512,3.69,152.56,34.43,34.43,4348610165,34.24,34.24,4348610165 +삼영엠텍,054540,23,15850,5,-80,-0.50,4453936,12048117,13000000,4453936,-0.50,36.97,34.26,34.26,70067530985,34.01,34.01,70067530985 +한선엔지니어링,452280,24,11470,1,2640,29.90,6128546,473753,17268150,6128546,29.90,1293.62,35.49,35.49,66568819665,33.61,33.61,66568819665 +케이프,064820,25,15040,2,2740,22.28,10750408,6564490,30901728,10750408,22.28,163.77,34.79,34.79,153665031555,33.06,33.06,153665031555 +뉴엔AI,463020,26,27550,2,1950,7.62,2906961,698112,8879200,2906961,7.62,416.40,32.74,32.74,80409671850,32.87,32.87,80409671850 +일승,333430,27,9850,2,790,8.72,9872860,19839566,30726747,9872860,8.72,49.76,32.13,32.13,96927681670,32.03,32.03,96927681670 +한진중공업홀딩스,003480,28,6290,2,490,8.45,9054524,8024647,29529812,9054524,8.45,112.83,30.66,30.66,57645026795,31.03,31.03,57645026795 +한국정밀기계,101680,29,3005,1,690,29.81,2646101,89017,8404000,2646101,29.81,2972.58,31.49,31.49,7705737323,30.51,30.51,7705737323 +SOL 의료기기소부장Fn,464610,30,12145,5,-25,-0.21,461508,1520890,1550000,461508,-0.21,30.34,29.77,29.77,5626479597,29.89,29.89,5626479597 diff --git a/top30/20250911/top30-atvtr-20250911-145001.csv b/top30/20250911/top30-atvtr-20250911-145001.csv new file mode 100644 index 000000000000..e80a9ec56174 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1232,5,-352,-22.22,35312929,7747817,22847543,35312929,-22.22,455.78,154.56,154.56,43090395909,153.08,153.08,43090395909 +동일스틸럭스,023790,2,3755,2,115,3.16,26767505,0,26139617,26767505,3.16,0.00,102.40,102.40,104985359663,106.96,106.96,104985359663 +로보로보,215100,3,5590,2,390,7.50,20318013,3474741,20348454,20318013,7.50,584.73,99.85,99.85,118313150200,104.01,104.01,118313150200 +빌리언스,044480,4,530,1,122,29.90,44066127,2081794,40663728,44066127,29.90,2116.74,108.37,108.37,22129527405,102.68,102.68,22129527405 +씨피시스템,413630,5,3345,2,685,25.75,35596177,10233398,36436626,35596177,25.75,347.84,97.69,97.69,113278546386,92.94,92.94,113278546386 +코칩,126730,6,17310,2,3540,25.71,6399897,716921,8503460,6399897,25.71,892.69,75.26,75.26,107887694670,73.30,73.30,107887694670 +제이피아이헬스케어,0010V0,7,18970,2,890,4.92,3590904,167096,5105400,3590904,4.92,2149.01,70.34,70.34,70960283380,73.27,73.27,70960283380 +서암기계공업,100660,8,4210,2,510,13.78,9070030,37392,12600000,9070030,13.78,9999.99,71.98,71.98,38742165026,73.04,73.04,38742165026 +동양에스텍,060380,9,2340,2,485,26.15,14684602,2794307,19700000,14684602,26.15,525.52,74.54,74.54,33262855034,72.16,72.16,33262855034 +PLUS 태양광&ESS,457990,10,17035,2,45,0.26,2522682,35206,3600000,2522682,0.26,7165.49,70.07,70.07,43007464608,70.13,70.13,43007464608 +TIMEFOLIO K신재생에너지액티브,404120,11,15235,2,205,1.36,558738,783018,800000,558738,1.36,71.36,69.84,69.84,8481104896,69.59,69.59,8481104896 +동방선기,099410,12,6640,2,460,7.44,8402736,7340837,14000000,8402736,7.44,114.47,60.02,60.02,58017252855,62.41,62.41,58017252855 +나무기술,242040,13,1510,2,70,4.86,16345241,150252,34606264,16345241,4.86,9999.99,47.23,47.23,26536754830,50.78,50.78,26536754830 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11100,2,110,1.00,1507803,1887203,3000000,1507803,1.00,79.90,50.26,50.26,16716243323,50.20,50.20,16716243323 +한국선재,025550,15,4575,2,165,3.74,10830908,4419804,25514004,10830908,3.74,245.05,42.45,42.45,51237196942,43.90,43.90,51237196942 +화승알앤에이,378850,16,3760,2,160,4.44,8126677,1360753,18993623,8126677,4.44,597.22,42.79,42.79,31285283667,43.81,43.81,31285283667 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10555,5,-120,-1.12,362424,297497,1000000,362424,-1.12,121.82,36.24,36.24,3810125593,36.10,36.10,3810125593 +KD,044180,18,842,5,-6,-0.71,9005836,7247629,26717799,9005836,-0.71,124.26,33.71,33.71,8106594278,36.04,36.04,8106594278 +엔케이,085310,19,1528,2,73,5.02,27536347,14514846,78880322,27536347,5.02,189.71,34.91,34.91,43168386795,35.82,35.82,43168386795 +퍼스텍,010820,20,4935,2,535,12.16,17272766,748961,48771938,17272766,12.16,2306.23,35.42,35.42,85554686812,35.55,35.55,85554686812 +PLUS K방산소부장,0090B0,21,12080,2,415,3.56,371770,236964,1050000,371770,3.56,156.89,35.41,35.41,4472589059,35.26,35.26,4472589059 +1Q 샤오미밸류체인액티브,0094X0,22,10310,2,70,0.68,319481,204785,900000,319481,0.68,156.01,35.50,35.50,3252698988,35.05,35.05,3252698988 +삼영엠텍,054540,23,15810,5,-120,-0.75,4517161,12048117,13000000,4517161,-0.75,37.49,34.75,34.75,71066173010,34.58,34.58,71066173010 +케이프,064820,24,14740,2,2440,19.84,11004785,6564490,30901728,11004785,19.84,167.64,35.61,35.61,157456602720,34.57,34.57,157456602720 +한선엔지니어링,452280,25,11470,1,2640,29.90,6130930,473753,17268150,6130930,29.90,1294.12,35.50,35.50,66596164145,33.62,33.62,66596164145 +뉴엔AI,463020,26,27450,2,1850,7.23,2938808,698112,8879200,2938808,7.23,420.97,33.10,33.10,81283715575,33.35,33.35,81283715575 +일승,333430,27,9800,2,740,8.17,10093484,19839566,30726747,10093484,8.17,50.88,32.85,32.85,99099925645,32.91,32.91,99099925645 +한진중공업홀딩스,003480,28,6240,2,440,7.59,9100340,8024647,29529812,9100340,7.59,113.40,30.82,30.82,57931642165,31.44,31.44,57931642165 +싸이버원,356890,29,3900,2,75,1.96,3675582,14000900,11953825,3675582,1.96,26.25,30.75,30.75,14486029926,31.07,31.07,14486029926 +한국정밀기계,101680,30,3005,1,690,29.81,2646422,89017,8404000,2646422,29.81,2972.94,31.49,31.49,7706701928,30.52,30.52,7706701928 diff --git a/top30/20250911/top30-atvtr-20250911-150001.csv b/top30/20250911/top30-atvtr-20250911-150001.csv new file mode 100644 index 000000000000..ab101d701171 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1233,5,-351,-22.16,35494028,7747817,22847543,35494028,-22.16,458.12,155.35,155.35,43313273442,153.75,153.75,43313273442 +로보로보,215100,2,5560,2,360,6.92,20394673,3474741,20348454,20394673,6.92,586.94,100.23,100.23,118739502995,104.95,104.95,118739502995 +동일스틸럭스,023790,3,3865,2,225,6.18,26912480,0,26139617,26912480,6.18,0.00,102.96,102.96,105537777685,104.46,104.46,105537777685 +빌리언스,044480,4,530,1,122,29.90,44076807,2081794,40663728,44076807,29.90,2117.25,108.39,108.39,22135187805,102.71,102.71,22135187805 +씨피시스템,413630,5,3385,2,725,27.26,36683202,10233398,36436626,36683202,27.26,358.47,100.68,100.68,116940241913,94.81,94.81,116940241913 +코칩,126730,6,17110,2,3340,24.26,6652655,716921,8503460,6652655,24.26,927.95,78.23,78.23,112246080665,77.15,77.15,112246080665 +제이피아이헬스케어,0010V0,7,18500,2,420,2.32,3686784,167096,5105400,3686784,2.32,2206.39,72.21,72.21,72745393940,77.02,77.02,72745393940 +동양에스텍,060380,8,2275,2,420,22.64,15204179,2794307,19700000,15204179,22.64,544.11,77.18,77.18,34448067586,76.86,76.86,34448067586 +서암기계공업,100660,9,4290,2,590,15.95,9167180,37392,12600000,9167180,15.95,9999.99,72.76,72.76,39155995697,72.44,72.44,39155995697 +PLUS 태양광&ESS,457990,10,17050,2,60,0.35,2602140,35206,3600000,2602140,0.35,7391.18,72.28,72.28,44362158013,72.27,72.27,44362158013 +TIMEFOLIO K신재생에너지액티브,404120,11,15240,2,210,1.40,571408,783018,800000,571408,1.40,72.98,71.43,71.43,8674087096,71.15,71.15,8674087096 +동방선기,099410,12,6710,2,530,8.58,8531368,7340837,14000000,8531368,8.58,116.22,60.94,60.94,58878484145,62.68,62.68,58878484145 +나무기술,242040,13,1510,2,70,4.86,16411625,150252,34606264,16411625,4.86,9999.99,47.42,47.42,26637074209,50.97,50.97,26637074209 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11100,2,110,1.00,1527475,1887203,3000000,1527475,1.00,80.94,50.92,50.92,16934617628,50.85,50.85,16934617628 +한국선재,025550,15,4585,2,175,3.97,10875600,4419804,25514004,10875600,3.97,246.07,42.63,42.63,51442291572,43.97,43.97,51442291572 +화승알앤에이,378850,16,3760,2,160,4.44,8149462,1360753,18993623,8149462,4.44,598.89,42.91,42.91,31370894817,43.93,43.93,31370894817 +싸이버원,356890,17,3925,2,100,2.61,4352680,14000900,11953825,4352680,2.61,31.09,36.41,36.41,17188076917,36.63,36.63,17188076917 +KD,044180,18,841,5,-7,-0.83,9047178,7247629,26717799,9047178,-0.83,124.83,33.86,33.86,8141357859,36.23,36.23,8141357859 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10540,5,-135,-1.26,363142,297497,1000000,363142,-1.26,122.07,36.31,36.31,3817695813,36.22,36.22,3817695813 +퍼스텍,010820,20,4920,2,520,11.82,17413964,748961,48771938,17413964,11.82,2325.08,35.70,35.70,86250856729,35.94,35.94,86250856729 +케이프,064820,21,14510,2,2210,17.97,11249555,6564490,30901728,11249555,17.97,171.37,36.40,36.40,161042596840,35.92,35.92,161042596840 +엔케이,085310,22,1533,2,78,5.36,27670484,14514846,78880322,27670484,5.36,190.64,35.08,35.08,43373818586,35.87,35.87,43373818586 +1Q 샤오미밸류체인액티브,0094X0,23,10290,2,50,0.49,323680,204785,900000,323680,0.49,158.06,35.96,35.96,3295953633,35.59,35.59,3295953633 +PLUS K방산소부장,0090B0,24,12095,2,430,3.69,373549,236964,1050000,373549,3.69,157.64,35.58,35.58,4494116174,35.39,35.39,4494116174 +삼영엠텍,054540,25,15710,5,-220,-1.38,4582343,12048117,13000000,4582343,-1.38,38.03,35.25,35.25,72093956260,35.30,35.30,72093956260 +한선엔지니어링,452280,26,11470,1,2640,29.90,6131668,473753,17268150,6131668,29.90,1294.28,35.51,35.51,66604629005,33.63,33.63,66604629005 +일승,333430,27,9810,2,750,8.28,10258957,19839566,30726747,10258957,8.28,51.71,33.39,33.39,100729128895,33.42,33.42,100729128895 +뉴엔AI,463020,28,27600,2,2000,7.81,2955864,698112,8879200,2955864,7.81,423.41,33.29,33.29,81754046425,33.36,33.36,81754046425 +한진중공업홀딩스,003480,29,6260,2,460,7.93,9132432,8024647,29529812,9132432,7.93,113.80,30.93,30.93,58131992870,31.45,31.45,58131992870 +한국정밀기계,101680,30,3005,1,690,29.81,2646423,89017,8404000,2646423,29.81,2972.94,31.49,31.49,7706704933,30.52,30.52,7706704933 diff --git a/top30/20250911/top30-atvtr-20250911-151001.csv b/top30/20250911/top30-atvtr-20250911-151001.csv new file mode 100644 index 000000000000..aabdf5e4e986 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1239,5,-345,-21.78,36005673,7747817,22847543,36005673,-21.78,464.72,157.59,157.59,43942943305,155.23,155.23,43942943305 +동일스틸럭스,023790,2,3845,2,205,5.63,27098896,0,26139617,27098896,5.63,0.00,103.67,103.67,106252846233,105.72,105.72,106252846233 +로보로보,215100,3,5590,2,390,7.50,20465445,3474741,20348454,20465445,7.50,588.98,100.57,100.57,119135283665,104.74,104.74,119135283665 +빌리언스,044480,4,530,1,122,29.90,44125072,2081794,40663728,44125072,29.90,2119.57,108.51,108.51,22160768255,102.83,102.83,22160768255 +씨피시스템,413630,5,3350,2,690,25.94,37461175,10233398,36436626,37461175,25.94,366.07,102.81,102.81,119551009927,97.94,97.94,119551009927 +동양에스텍,060380,6,2205,2,350,18.87,15622621,2794307,19700000,15622621,18.87,559.09,79.30,79.30,35384451117,81.46,81.46,35384451117 +PLUS 태양광&ESS,457990,7,17050,2,60,0.35,2932081,35206,3600000,2932081,0.35,8328.36,81.45,81.45,49987652063,81.44,81.44,49987652063 +제이피아이헬스케어,0010V0,8,18320,2,240,1.33,3752085,167096,5105400,3752085,1.33,2245.47,73.49,73.49,73940679865,79.05,79.05,73940679865 +코칩,126730,9,17160,2,3390,24.62,6782059,716921,8503460,6782059,24.62,946.00,79.76,79.76,114450104685,78.43,78.43,114450104685 +서암기계공업,100660,10,4290,2,590,15.95,9398844,37392,12600000,9398844,15.95,9999.99,74.59,74.59,40152407556,74.28,74.28,40152407556 +TIMEFOLIO K신재생에너지액티브,404120,11,15255,2,225,1.50,590692,783018,800000,590692,1.50,75.44,73.84,73.84,8968166316,73.49,73.49,8968166316 +동방선기,099410,12,6680,2,500,8.09,8574611,7340837,14000000,8574611,8.09,116.81,61.25,61.25,59167889415,63.27,63.27,59167889415 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11105,2,115,1.05,1547057,1887203,3000000,1547057,1.05,81.98,51.57,51.57,17152109133,51.48,51.48,17152109133 +나무기술,242040,14,1507,2,67,4.65,16470043,150252,34606264,16470043,4.65,9999.99,47.59,47.59,26725293402,51.25,51.25,26725293402 +화승알앤에이,378850,15,3750,2,150,4.17,8199872,1360753,18993623,8199872,4.17,602.60,43.17,43.17,31560268704,44.31,44.31,31560268704 +한국선재,025550,16,4607,2,197,4.47,10965146,4419804,25514004,10965146,4.47,248.09,42.98,42.98,51854142549,44.12,44.12,51854142549 +싸이버원,356890,17,3895,2,70,1.83,4508526,14000900,11953825,4508526,1.83,32.20,37.72,37.72,17797952041,38.23,38.23,17797952041 +KD,044180,18,836,5,-12,-1.42,9152651,7247629,26717799,9152651,-1.42,126.28,34.26,34.26,8229948186,36.85,36.85,8229948186 +엔케이,085310,19,1522,2,67,4.60,27804150,14514846,78880322,27804150,4.60,191.56,35.25,35.25,43577927574,36.30,36.30,43577927574 +퍼스텍,010820,20,4905,2,505,11.48,17517837,748961,48771938,17517837,11.48,2338.95,35.92,35.92,86760726757,36.27,36.27,86760726757 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10540,5,-135,-1.26,363211,297497,1000000,363211,-1.26,122.09,36.32,36.32,3818422918,36.23,36.23,3818422918 +케이프,064820,22,14700,2,2400,19.51,11454055,6564490,30901728,11454055,19.51,174.49,37.07,37.07,164060741390,36.12,36.12,164060741390 +PLUS K방산소부장,0090B0,23,12090,2,425,3.64,380448,236964,1050000,380448,3.64,160.55,36.23,36.23,4577480039,36.06,36.06,4577480039 +1Q 샤오미밸류체인액티브,0094X0,24,10310,2,70,0.68,323726,204785,900000,323726,0.68,158.08,35.97,35.97,3296427873,35.53,35.53,3296427873 +삼영엠텍,054540,25,15830,5,-100,-0.63,4633683,12048117,13000000,4633683,-0.63,38.46,35.64,35.64,72902984760,35.43,35.43,72902984760 +한국정보공학,039740,26,3845,1,885,29.90,2989858,44807,8018397,2989858,29.90,6672.75,37.29,37.29,10802246412,35.04,35.04,10802246412 +뉴엔AI,463020,27,27350,2,1750,6.84,2985066,698112,8879200,2985066,6.84,427.59,33.62,33.62,82555227175,33.99,33.99,82555227175 +한선엔지니어링,452280,28,11470,1,2640,29.90,6132824,473753,17268150,6132824,29.90,1294.52,35.52,35.52,66617888325,33.63,33.63,66617888325 +일승,333430,29,9880,2,820,9.05,10371121,19839566,30726747,10371121,9.05,52.27,33.75,33.75,101832525315,33.54,33.54,101832525315 +한진중공업홀딩스,003480,30,6260,2,460,7.93,9175284,8024647,29529812,9175284,7.93,114.34,31.07,31.07,58400734700,31.59,31.59,58400734700 diff --git a/top30/20250911/top30-atvtr-20250911-152002.csv b/top30/20250911/top30-atvtr-20250911-152002.csv new file mode 100644 index 000000000000..55e2abbb10a8 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1237,5,-347,-21.91,36397809,7747817,22847543,36397809,-21.91,469.78,159.31,159.31,44428836874,157.20,157.20,44428836874 +동일스틸럭스,023790,2,3790,2,150,4.12,27535071,0,26139617,27535071,4.12,0.00,105.34,105.34,107889520687,108.90,108.90,107889520687 +로보로보,215100,3,5590,2,390,7.50,20604225,3474741,20348454,20604225,7.50,592.97,101.26,101.26,119909398230,105.42,105.42,119909398230 +씨피시스템,413630,4,3240,2,580,21.80,38536964,10233398,36436626,38536964,21.80,376.58,105.76,105.76,123078141780,104.26,104.26,123078141780 +빌리언스,044480,5,530,1,122,29.90,44129045,2081794,40663728,44129045,29.90,2119.76,108.52,108.52,22162873945,102.84,102.84,22162873945 +PLUS 태양광&ESS,457990,6,17070,2,80,0.47,3193625,35206,3600000,3193625,0.47,9071.25,88.71,88.71,54447116203,88.60,88.60,54447116203 +동양에스텍,060380,7,2190,2,335,18.06,15972435,2794307,19700000,15972435,18.06,571.61,81.08,81.08,36149580588,83.79,83.79,36149580588 +코칩,126730,8,16800,2,3030,22.00,6906202,716921,8503460,6906202,22.00,963.31,81.22,81.22,116555216055,81.59,81.59,116555216055 +제이피아이헬스케어,0010V0,9,18490,2,410,2.27,3812918,167096,5105400,3812918,2.27,2281.87,74.68,74.68,75066610325,79.52,79.52,75066610325 +서암기계공업,100660,10,4325,2,625,16.89,9597018,37392,12600000,9597018,16.89,9999.99,76.17,76.17,41009108609,75.25,75.25,41009108609 +TIMEFOLIO K신재생에너지액티브,404120,11,15260,2,230,1.53,597471,783018,800000,597471,1.53,76.30,74.68,74.68,9071658718,74.31,74.31,9071658718 +동방선기,099410,12,6700,2,520,8.41,8652581,7340837,14000000,8652581,8.41,117.87,61.80,61.80,59691174650,63.64,63.64,59691174650 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1565512,1887203,3000000,1565512,1.09,82.95,52.18,52.18,17357119843,52.08,52.08,17357119843 +나무기술,242040,14,1511,2,71,4.93,16578166,150252,34606264,16578166,4.93,9999.99,47.91,47.91,26888111205,51.42,51.42,26888111205 +한국정보공학,039740,15,3635,2,675,22.80,3940559,44807,8018397,3940559,22.80,8794.52,49.14,49.14,14271595346,48.96,48.96,14271595346 +화승알앤에이,378850,16,3745,2,145,4.03,8241812,1360753,18993623,8241812,4.03,605.68,43.39,43.39,31717424634,44.59,44.59,31717424634 +한국선재,025550,17,4615,2,205,4.65,11062208,4419804,25514004,11062208,4.65,250.29,43.36,43.36,52301484657,44.42,44.42,52301484657 +싸이버원,356890,18,3955,2,130,3.40,4655456,14000900,11953825,4655456,3.40,33.25,38.95,38.95,18376855278,38.87,38.87,18376855278 +KD,044180,19,840,5,-8,-0.94,9240969,7247629,26717799,9240969,-0.94,127.50,34.59,34.59,8303923671,37.00,37.00,8303923671 +퍼스텍,010820,20,4915,2,515,11.70,17698300,748961,48771938,17698300,11.70,2363.05,36.29,36.29,87644834613,36.56,36.56,87644834613 +엔케이,085310,21,1523,2,68,4.67,28022823,14514846,78880322,28022823,4.67,193.06,35.53,35.53,43910620022,36.55,36.55,43910620022 +케이프,064820,22,14800,2,2500,20.33,11644676,6564490,30901728,11644676,20.33,177.39,37.68,37.68,166887095065,36.49,36.49,166887095065 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10540,5,-135,-1.26,364000,297497,1000000,364000,-1.26,122.35,36.40,36.40,3826739066,36.31,36.31,3826739066 +PLUS K방산소부장,0090B0,24,12130,2,465,3.99,383731,236964,1050000,383731,3.99,161.94,36.55,36.55,4617184894,36.25,36.25,4617184894 +삼영엠텍,054540,25,15830,5,-100,-0.63,4722017,12048117,13000000,4722017,-0.63,39.19,36.32,36.32,74302395880,36.11,36.11,74302395880 +1Q 샤오미밸류체인액티브,0094X0,26,10315,2,75,0.73,324809,204785,900000,324809,0.73,158.61,36.09,36.09,3307599018,35.63,35.63,3307599018 +일승,333430,27,9910,2,850,9.38,10682674,19839566,30726747,10682674,9.38,53.85,34.77,34.77,104923271430,34.46,34.46,104923271430 +뉴엔AI,463020,28,27500,2,1900,7.42,3008296,698112,8879200,3008296,7.42,430.92,33.88,33.88,83192833250,34.07,34.07,83192833250 +한선엔지니어링,452280,29,11470,1,2640,29.90,6134208,473753,17268150,6134208,29.90,1294.81,35.52,35.52,66633762805,33.64,33.64,66633762805 +SK오션플랜트,100090,30,29050,2,5200,21.80,20463461,3139075,60180336,20463461,21.80,651.89,34.00,34.00,556021049625,31.80,31.80,556021049625 diff --git a/top30/20250911/top30-atvtr-20250911-153002.csv b/top30/20250911/top30-atvtr-20250911-153002.csv new file mode 100644 index 000000000000..55e2abbb10a8 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1237,5,-347,-21.91,36397809,7747817,22847543,36397809,-21.91,469.78,159.31,159.31,44428836874,157.20,157.20,44428836874 +동일스틸럭스,023790,2,3790,2,150,4.12,27535071,0,26139617,27535071,4.12,0.00,105.34,105.34,107889520687,108.90,108.90,107889520687 +로보로보,215100,3,5590,2,390,7.50,20604225,3474741,20348454,20604225,7.50,592.97,101.26,101.26,119909398230,105.42,105.42,119909398230 +씨피시스템,413630,4,3240,2,580,21.80,38536964,10233398,36436626,38536964,21.80,376.58,105.76,105.76,123078141780,104.26,104.26,123078141780 +빌리언스,044480,5,530,1,122,29.90,44129045,2081794,40663728,44129045,29.90,2119.76,108.52,108.52,22162873945,102.84,102.84,22162873945 +PLUS 태양광&ESS,457990,6,17070,2,80,0.47,3193625,35206,3600000,3193625,0.47,9071.25,88.71,88.71,54447116203,88.60,88.60,54447116203 +동양에스텍,060380,7,2190,2,335,18.06,15972435,2794307,19700000,15972435,18.06,571.61,81.08,81.08,36149580588,83.79,83.79,36149580588 +코칩,126730,8,16800,2,3030,22.00,6906202,716921,8503460,6906202,22.00,963.31,81.22,81.22,116555216055,81.59,81.59,116555216055 +제이피아이헬스케어,0010V0,9,18490,2,410,2.27,3812918,167096,5105400,3812918,2.27,2281.87,74.68,74.68,75066610325,79.52,79.52,75066610325 +서암기계공업,100660,10,4325,2,625,16.89,9597018,37392,12600000,9597018,16.89,9999.99,76.17,76.17,41009108609,75.25,75.25,41009108609 +TIMEFOLIO K신재생에너지액티브,404120,11,15260,2,230,1.53,597471,783018,800000,597471,1.53,76.30,74.68,74.68,9071658718,74.31,74.31,9071658718 +동방선기,099410,12,6700,2,520,8.41,8652581,7340837,14000000,8652581,8.41,117.87,61.80,61.80,59691174650,63.64,63.64,59691174650 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1565512,1887203,3000000,1565512,1.09,82.95,52.18,52.18,17357119843,52.08,52.08,17357119843 +나무기술,242040,14,1511,2,71,4.93,16578166,150252,34606264,16578166,4.93,9999.99,47.91,47.91,26888111205,51.42,51.42,26888111205 +한국정보공학,039740,15,3635,2,675,22.80,3940559,44807,8018397,3940559,22.80,8794.52,49.14,49.14,14271595346,48.96,48.96,14271595346 +화승알앤에이,378850,16,3745,2,145,4.03,8241812,1360753,18993623,8241812,4.03,605.68,43.39,43.39,31717424634,44.59,44.59,31717424634 +한국선재,025550,17,4615,2,205,4.65,11062208,4419804,25514004,11062208,4.65,250.29,43.36,43.36,52301484657,44.42,44.42,52301484657 +싸이버원,356890,18,3955,2,130,3.40,4655456,14000900,11953825,4655456,3.40,33.25,38.95,38.95,18376855278,38.87,38.87,18376855278 +KD,044180,19,840,5,-8,-0.94,9240969,7247629,26717799,9240969,-0.94,127.50,34.59,34.59,8303923671,37.00,37.00,8303923671 +퍼스텍,010820,20,4915,2,515,11.70,17698300,748961,48771938,17698300,11.70,2363.05,36.29,36.29,87644834613,36.56,36.56,87644834613 +엔케이,085310,21,1523,2,68,4.67,28022823,14514846,78880322,28022823,4.67,193.06,35.53,35.53,43910620022,36.55,36.55,43910620022 +케이프,064820,22,14800,2,2500,20.33,11644676,6564490,30901728,11644676,20.33,177.39,37.68,37.68,166887095065,36.49,36.49,166887095065 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10540,5,-135,-1.26,364000,297497,1000000,364000,-1.26,122.35,36.40,36.40,3826739066,36.31,36.31,3826739066 +PLUS K방산소부장,0090B0,24,12130,2,465,3.99,383731,236964,1050000,383731,3.99,161.94,36.55,36.55,4617184894,36.25,36.25,4617184894 +삼영엠텍,054540,25,15830,5,-100,-0.63,4722017,12048117,13000000,4722017,-0.63,39.19,36.32,36.32,74302395880,36.11,36.11,74302395880 +1Q 샤오미밸류체인액티브,0094X0,26,10315,2,75,0.73,324809,204785,900000,324809,0.73,158.61,36.09,36.09,3307599018,35.63,35.63,3307599018 +일승,333430,27,9910,2,850,9.38,10682674,19839566,30726747,10682674,9.38,53.85,34.77,34.77,104923271430,34.46,34.46,104923271430 +뉴엔AI,463020,28,27500,2,1900,7.42,3008296,698112,8879200,3008296,7.42,430.92,33.88,33.88,83192833250,34.07,34.07,83192833250 +한선엔지니어링,452280,29,11470,1,2640,29.90,6134208,473753,17268150,6134208,29.90,1294.81,35.52,35.52,66633762805,33.64,33.64,66633762805 +SK오션플랜트,100090,30,29050,2,5200,21.80,20463461,3139075,60180336,20463461,21.80,651.89,34.00,34.00,556021049625,31.80,31.80,556021049625 diff --git a/top30/20250911/top30-atvtr-20250911-154002.csv b/top30/20250911/top30-atvtr-20250911-154002.csv new file mode 100644 index 000000000000..1ba21a3ebc6f --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36569952,7747817,22847543,36569952,-22.10,472.00,160.06,160.06,44641261336,158.34,158.34,44641261336 +동일스틸럭스,023790,2,3855,2,215,5.91,27653930,0,26139617,27653930,5.91,0.00,105.79,105.79,108347722132,107.52,107.52,108347722132 +로보로보,215100,3,5560,2,360,6.92,20691749,3474741,20348454,20691749,6.92,595.49,101.69,101.69,120396031670,106.42,106.42,120396031670 +씨피시스템,413630,4,3270,2,610,22.93,38799503,10233398,36436626,38799503,22.93,379.15,106.48,106.48,123936644310,104.02,104.02,123936644310 +빌리언스,044480,5,530,1,122,29.90,44141206,2081794,40663728,44141206,29.90,2120.34,108.55,108.55,22169319275,102.87,102.87,22169319275 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +동양에스텍,060380,7,2250,2,395,21.29,16112945,2794307,19700000,16112945,21.29,576.63,81.79,81.79,36465728088,82.27,82.27,36465728088 +코칩,126730,8,16920,2,3150,22.88,6945352,716921,8503460,6945352,22.88,968.78,81.68,81.68,117217634055,81.47,81.47,117217634055 +제이피아이헬스케어,0010V0,9,18530,2,450,2.49,3827174,167096,5105400,3827174,2.49,2290.40,74.96,74.96,75330774005,79.63,79.63,75330774005 +서암기계공업,100660,10,4325,2,625,16.89,9688623,37392,12600000,9688623,16.89,9999.99,76.89,76.89,41405300234,75.98,75.98,41405300234 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598495,783018,800000,598495,2.20,76.43,74.81,74.81,9087387358,73.95,73.95,9087387358 +동방선기,099410,12,6720,2,540,8.74,8688668,7340837,14000000,8688668,8.74,118.36,62.06,62.06,59933679290,63.71,63.71,59933679290 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597588,1887203,3000000,1597588,1.09,84.65,53.25,53.25,17713484203,53.15,53.15,17713484203 +나무기술,242040,14,1516,2,76,5.28,16627457,150252,34606264,16627457,5.28,9999.99,48.05,48.05,26962836361,51.39,51.39,26962836361 +한국정보공학,039740,15,3565,2,605,20.44,3995289,44807,8018397,3995289,20.44,8916.66,49.83,49.83,14466707796,50.61,50.61,14466707796 +화승알앤에이,378850,16,3735,2,135,3.75,8291485,1360753,18993623,8291485,3.75,609.33,43.65,43.65,31902953289,44.97,44.97,31902953289 +한국선재,025550,17,4595,2,185,4.20,11130261,4419804,25514004,11130261,4.20,251.83,43.62,43.62,52614188192,44.88,44.88,52614188192 +싸이버원,356890,18,3960,2,135,3.53,4727252,14000900,11953825,4727252,3.53,33.76,39.55,39.55,18661167438,39.42,39.42,18661167438 +KD,044180,19,837,5,-11,-1.30,9288645,7247629,26717799,9288645,-1.30,128.16,34.77,34.77,8343828483,37.31,37.31,8343828483 +퍼스텍,010820,20,4925,2,525,11.93,17846256,748961,48771938,17846256,11.93,2382.80,36.59,36.59,88373517913,36.79,36.79,88373517913 +케이프,064820,21,14810,2,2510,20.41,11726800,6564490,30901728,11726800,20.41,178.64,37.95,37.95,168103351505,36.73,36.73,168103351505 +엔케이,085310,22,1531,2,76,5.22,28171398,14514846,78880322,28171398,5.22,194.09,35.71,35.71,44138088347,36.55,36.55,44138088347 +삼영엠텍,054540,23,15830,5,-100,-0.63,4756072,12048117,13000000,4756072,-0.63,39.48,36.59,36.59,74841486530,36.37,36.37,74841486530 +PLUS K방산소부장,0090B0,24,12130,2,465,3.99,384141,236964,1050000,384141,3.99,162.11,36.58,36.58,4622158194,36.29,36.29,4622158194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10560,5,-115,-1.08,364271,297497,1000000,364271,-1.08,122.45,36.43,36.43,3829600826,36.27,36.27,3829600826 +1Q 샤오미밸류체인액티브,0094X0,26,10315,2,75,0.73,325559,204785,900000,325559,0.73,158.98,36.17,36.17,3315335268,35.71,35.71,3315335268 +일승,333430,27,9910,2,850,9.38,10805927,19839566,30726747,10805927,9.38,54.47,35.17,35.17,106144708660,34.86,34.86,106144708660 +뉴엔AI,463020,28,27400,2,1800,7.03,3020908,698112,8879200,3020908,7.03,432.73,34.02,34.02,83538402050,34.34,34.34,83538402050 +한선엔지니어링,452280,29,11470,1,2640,29.90,6135787,473753,17268150,6135787,29.90,1295.14,35.53,35.53,66651873935,33.65,33.65,66651873935 +SK오션플랜트,100090,30,29100,2,5250,22.01,20763580,3139075,60180336,20763580,22.01,661.46,34.50,34.50,564754512525,32.25,32.25,564754512525 diff --git a/top30/20250911/top30-atvtr-20250911-155002.csv b/top30/20250911/top30-atvtr-20250911-155002.csv new file mode 100644 index 000000000000..e8938bd64049 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36574748,7747817,22847543,36574748,-22.10,472.07,160.08,160.08,44647179600,158.36,158.36,44647179600 +동일스틸럭스,023790,2,3855,2,215,5.91,27658530,0,26139617,27658530,5.91,0.00,105.81,105.81,108365455132,107.54,107.54,108365455132 +로보로보,215100,3,5560,2,360,6.92,20694542,3474741,20348454,20694542,6.92,595.57,101.70,101.70,120411560750,106.43,106.43,120411560750 +씨피시스템,413630,4,3270,2,610,22.93,38814447,10233398,36436626,38814447,22.93,379.29,106.53,106.53,123985511190,104.06,104.06,123985511190 +빌리언스,044480,5,530,1,122,29.90,44154256,2081794,40663728,44154256,29.90,2120.97,108.58,108.58,22176235775,102.90,102.90,22176235775 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +동양에스텍,060380,7,2250,2,395,21.29,16126107,2794307,19700000,16126107,21.29,577.11,81.86,81.86,36495342588,82.34,82.34,36495342588 +코칩,126730,8,16920,2,3150,22.88,6947661,716921,8503460,6947661,22.88,969.10,81.70,81.70,117256702335,81.50,81.50,117256702335 +제이피아이헬스케어,0010V0,9,18530,2,450,2.49,3828412,167096,5105400,3828412,2.49,2291.15,74.99,74.99,75353714145,79.65,79.65,75353714145 +서암기계공업,100660,10,4325,2,625,16.89,9695569,37392,12600000,9695569,16.89,9999.99,76.95,76.95,41435341684,76.04,76.04,41435341684 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598495,783018,800000,598495,2.20,76.43,74.81,74.81,9087387358,73.95,73.95,9087387358 +동방선기,099410,12,6720,2,540,8.74,8690704,7340837,14000000,8690704,8.74,118.39,62.08,62.08,59947361210,63.72,63.72,59947361210 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597588,1887203,3000000,1597588,1.09,84.65,53.25,53.25,17713484203,53.15,53.15,17713484203 +나무기술,242040,14,1516,2,76,5.28,16627487,150252,34606264,16627487,5.28,9999.99,48.05,48.05,26962881841,51.39,51.39,26962881841 +한국정보공학,039740,15,3565,2,605,20.44,3995624,44807,8018397,3995624,20.44,8917.41,49.83,49.83,14467902071,50.61,50.61,14467902071 +화승알앤에이,378850,16,3735,2,135,3.75,8295942,1360753,18993623,8295942,3.75,609.66,43.68,43.68,31919600184,44.99,44.99,31919600184 +한국선재,025550,17,4595,2,185,4.20,11130831,4419804,25514004,11130831,4.20,251.84,43.63,43.63,52616807342,44.88,44.88,52616807342 +싸이버원,356890,18,3960,2,135,3.53,4728895,14000900,11953825,4728895,3.53,33.78,39.56,39.56,18667673718,39.44,39.44,18667673718 +KD,044180,19,837,5,-11,-1.30,9296900,7247629,26717799,9296900,-1.30,128.28,34.80,34.80,8350737918,37.34,37.34,8350737918 +퍼스텍,010820,20,4925,2,525,11.93,17851533,748961,48771938,17851533,11.93,2383.51,36.60,36.60,88399507138,36.80,36.80,88399507138 +케이프,064820,21,14810,2,2510,20.41,11728971,6564490,30901728,11728971,20.41,178.67,37.96,37.96,168135504015,36.74,36.74,168135504015 +엔케이,085310,22,1531,2,76,5.22,28203906,14514846,78880322,28203906,5.22,194.31,35.76,35.76,44187858095,36.59,36.59,44187858095 +삼영엠텍,054540,23,15830,5,-100,-0.63,4757409,12048117,13000000,4757409,-0.63,39.49,36.60,36.60,74862651240,36.38,36.38,74862651240 +PLUS K방산소부장,0090B0,24,12130,2,465,3.99,384141,236964,1050000,384141,3.99,162.11,36.58,36.58,4622158194,36.29,36.29,4622158194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,26,10315,2,75,0.73,326292,204785,900000,326292,0.73,159.33,36.25,36.25,3322896163,35.79,35.79,3322896163 +일승,333430,27,9910,2,850,9.38,10809289,19839566,30726747,10809289,9.38,54.48,35.18,35.18,106178026080,34.87,34.87,106178026080 +뉴엔AI,463020,28,27400,2,1800,7.03,3022201,698112,8879200,3022201,7.03,432.91,34.04,34.04,83573830250,34.35,34.35,83573830250 +한선엔지니어링,452280,29,11470,1,2640,29.90,6135797,473753,17268150,6135797,29.90,1295.15,35.53,35.53,66651988635,33.65,33.65,66651988635 +SK오션플랜트,100090,30,29100,2,5250,22.01,20784532,3139075,60180336,20784532,22.01,662.12,34.54,34.54,565364215725,32.28,32.28,565364215725 diff --git a/top30/20250911/top30-atvtr-20250911-160002.csv b/top30/20250911/top30-atvtr-20250911-160002.csv new file mode 100644 index 000000000000..955317a80811 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36575848,7747817,22847543,36575848,-22.10,472.08,160.09,160.09,44648537000,158.36,158.36,44648537000 +동일스틸럭스,023790,2,3855,2,215,5.91,27663581,0,26139617,27663581,5.91,0.00,105.83,105.83,108384926737,107.56,107.56,108384926737 +로보로보,215100,3,5560,2,360,6.92,20698813,3474741,20348454,20698813,6.92,595.69,101.72,101.72,120435307510,106.45,106.45,120435307510 +씨피시스템,413630,4,3270,2,610,22.93,38817308,10233398,36436626,38817308,22.93,379.32,106.53,106.53,123994866660,104.07,104.07,123994866660 +빌리언스,044480,5,530,1,122,29.90,44156074,2081794,40663728,44156074,29.90,2121.06,108.59,108.59,22177199315,102.90,102.90,22177199315 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +동양에스텍,060380,7,2250,2,395,21.29,16126403,2794307,19700000,16126403,21.29,577.12,81.86,81.86,36496008588,82.34,82.34,36496008588 +코칩,126730,8,16920,2,3150,22.88,6948271,716921,8503460,6948271,22.88,969.18,81.71,81.71,117267023535,81.50,81.50,117267023535 +제이피아이헬스케어,0010V0,9,18530,2,450,2.49,3828757,167096,5105400,3828757,2.49,2291.35,74.99,74.99,75360106995,79.66,79.66,75360106995 +서암기계공업,100660,10,4325,2,625,16.89,9696214,37392,12600000,9696214,16.89,9999.99,76.95,76.95,41438131309,76.04,76.04,41438131309 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598495,783018,800000,598495,2.20,76.43,74.81,74.81,9087387358,73.95,73.95,9087387358 +동방선기,099410,12,6720,2,540,8.74,8690936,7340837,14000000,8690936,8.74,118.39,62.08,62.08,59948920250,63.72,63.72,59948920250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597788,1887203,3000000,1597788,1.09,84.66,53.26,53.26,17715706203,53.15,53.15,17715706203 +나무기술,242040,14,1516,2,76,5.28,16629368,150252,34606264,16629368,5.28,9999.99,48.05,48.05,26965733437,51.40,51.40,26965733437 +한국정보공학,039740,15,3565,2,605,20.44,3996203,44807,8018397,3996203,20.44,8918.70,49.84,49.84,14469966206,50.62,50.62,14469966206 +화승알앤에이,378850,16,3735,2,135,3.75,8296971,1360753,18993623,8296971,3.75,609.73,43.68,43.68,31923443499,45.00,45.00,31923443499 +한국선재,025550,17,4595,2,185,4.20,11141610,4419804,25514004,11141610,4.20,252.08,43.67,43.67,52666336847,44.92,44.92,52666336847 +싸이버원,356890,18,3960,2,135,3.53,4729145,14000900,11953825,4729145,3.53,33.78,39.56,39.56,18668663718,39.44,39.44,18668663718 +KD,044180,19,837,5,-11,-1.30,9296928,7247629,26717799,9296928,-1.30,128.28,34.80,34.80,8350761354,37.34,37.34,8350761354 +퍼스텍,010820,20,4925,2,525,11.93,17852186,748961,48771938,17852186,11.93,2383.59,36.60,36.60,88402723163,36.80,36.80,88402723163 +케이프,064820,21,14810,2,2510,20.41,11730227,6564490,30901728,11730227,20.41,178.69,37.96,37.96,168154105375,36.74,36.74,168154105375 +엔케이,085310,22,1531,2,76,5.22,28214446,14514846,78880322,28214446,5.22,194.38,35.77,35.77,44203994835,36.60,36.60,44203994835 +삼영엠텍,054540,23,15830,5,-100,-0.63,4758019,12048117,13000000,4758019,-0.63,39.49,36.60,36.60,74872307540,36.38,36.38,74872307540 +PLUS K방산소부장,0090B0,24,12130,2,465,3.99,384141,236964,1050000,384141,3.99,162.11,36.58,36.58,4622158194,36.29,36.29,4622158194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,26,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +일승,333430,27,9910,2,850,9.38,10812565,19839566,30726747,10812565,9.38,54.50,35.19,35.19,106210491240,34.88,34.88,106210491240 +뉴엔AI,463020,28,27400,2,1800,7.03,3022297,698112,8879200,3022297,7.03,432.92,34.04,34.04,83576460650,34.35,34.35,83576460650 +한선엔지니어링,452280,29,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +SK오션플랜트,100090,30,29100,2,5250,22.01,20788360,3139075,60180336,20788360,22.01,662.24,34.54,34.54,565475610525,32.29,32.29,565475610525 diff --git a/top30/20250911/top30-atvtr-20250911-161002.csv b/top30/20250911/top30-atvtr-20250911-161002.csv new file mode 100644 index 000000000000..788622d414ca --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36575848,7747817,22847543,36575848,-22.10,472.08,160.09,160.09,44648537000,158.36,158.36,44648537000 +동일스틸럭스,023790,2,3855,2,215,5.91,27663581,0,26139617,27663581,5.91,0.00,105.83,105.83,108384926737,107.56,107.56,108384926737 +로보로보,215100,3,5560,2,360,6.92,20698813,3474741,20348454,20698813,6.92,595.69,101.72,101.72,120435307510,106.45,106.45,120435307510 +씨피시스템,413630,4,3270,2,610,22.93,38817308,10233398,36436626,38817308,22.93,379.32,106.53,106.53,123994866660,104.07,104.07,123994866660 +빌리언스,044480,5,530,1,122,29.90,44156074,2081794,40663728,44156074,29.90,2121.06,108.59,108.59,22177199315,102.90,102.90,22177199315 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +동양에스텍,060380,7,2250,2,395,21.29,16126403,2794307,19700000,16126403,21.29,577.12,81.86,81.86,36496008588,82.34,82.34,36496008588 +코칩,126730,8,16920,2,3150,22.88,6950506,716921,8503460,6950506,22.88,969.49,81.74,81.74,117304571535,81.53,81.53,117304571535 +제이피아이헬스케어,0010V0,9,18530,2,450,2.49,3828757,167096,5105400,3828757,2.49,2291.35,74.99,74.99,75360106995,79.66,79.66,75360106995 +서암기계공업,100660,10,4325,2,625,16.89,9696214,37392,12600000,9696214,16.89,9999.99,76.95,76.95,41438131309,76.04,76.04,41438131309 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598495,783018,800000,598495,2.20,76.43,74.81,74.81,9087387358,73.95,73.95,9087387358 +동방선기,099410,12,6720,2,540,8.74,8690936,7340837,14000000,8690936,8.74,118.39,62.08,62.08,59948920250,63.72,63.72,59948920250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597788,1887203,3000000,1597788,1.09,84.66,53.26,53.26,17715706203,53.15,53.15,17715706203 +나무기술,242040,14,1516,2,76,5.28,16629368,150252,34606264,16629368,5.28,9999.99,48.05,48.05,26965733437,51.40,51.40,26965733437 +한국정보공학,039740,15,3565,2,605,20.44,3996203,44807,8018397,3996203,20.44,8918.70,49.84,49.84,14469966206,50.62,50.62,14469966206 +화승알앤에이,378850,16,3735,2,135,3.75,8296971,1360753,18993623,8296971,3.75,609.73,43.68,43.68,31923443499,45.00,45.00,31923443499 +한국선재,025550,17,4595,2,185,4.20,11141610,4419804,25514004,11141610,4.20,252.08,43.67,43.67,52666336847,44.92,44.92,52666336847 +싸이버원,356890,18,3960,2,135,3.53,4729145,14000900,11953825,4729145,3.53,33.78,39.56,39.56,18668663718,39.44,39.44,18668663718 +KD,044180,19,837,5,-11,-1.30,9296928,7247629,26717799,9296928,-1.30,128.28,34.80,34.80,8350761354,37.34,37.34,8350761354 +퍼스텍,010820,20,4925,2,525,11.93,17852186,748961,48771938,17852186,11.93,2383.59,36.60,36.60,88402723163,36.80,36.80,88402723163 +케이프,064820,21,14810,2,2510,20.41,11730227,6564490,30901728,11730227,20.41,178.69,37.96,37.96,168154105375,36.74,36.74,168154105375 +엔케이,085310,22,1531,2,76,5.22,28214446,14514846,78880322,28214446,5.22,194.38,35.77,35.77,44203994835,36.60,36.60,44203994835 +삼영엠텍,054540,23,15830,5,-100,-0.63,4758019,12048117,13000000,4758019,-0.63,39.49,36.60,36.60,74872307540,36.38,36.38,74872307540 +PLUS K방산소부장,0090B0,24,12130,2,465,3.99,384141,236964,1050000,384141,3.99,162.11,36.58,36.58,4622158194,36.29,36.29,4622158194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,26,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +일승,333430,27,9910,2,850,9.38,10812565,19839566,30726747,10812565,9.38,54.50,35.19,35.19,106210491240,34.88,34.88,106210491240 +뉴엔AI,463020,28,27400,2,1800,7.03,3023850,698112,8879200,3023850,7.03,433.15,34.06,34.06,83619323450,34.37,34.37,83619323450 +한선엔지니어링,452280,29,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +SK오션플랜트,100090,30,29100,2,5250,22.01,20788360,3139075,60180336,20788360,22.01,662.24,34.54,34.54,565475610525,32.29,32.29,565475610525 diff --git a/top30/20250911/top30-atvtr-20250911-162002.csv b/top30/20250911/top30-atvtr-20250911-162002.csv new file mode 100644 index 000000000000..8646578a94e7 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36602286,7747817,22847543,36602286,-22.10,472.42,160.20,160.20,44681320120,158.48,158.48,44681320120 +동일스틸럭스,023790,2,3855,2,215,5.91,27671906,0,26139617,27671906,5.91,0.00,105.86,105.86,108416728237,107.59,107.59,108416728237 +로보로보,215100,3,5560,2,360,6.92,20700813,3474741,20348454,20700813,6.92,595.75,101.73,101.73,120446427510,106.46,106.46,120446427510 +씨피시스템,413630,4,3270,2,610,22.93,38831192,10233398,36436626,38831192,22.93,379.46,106.57,106.57,124040267340,104.11,104.11,124040267340 +빌리언스,044480,5,530,1,122,29.90,44158903,2081794,40663728,44158903,29.90,2121.19,108.60,108.60,22178698685,102.91,102.91,22178698685 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193650,35206,3600000,3193650,0.91,9071.32,88.71,88.71,54447544828,88.21,88.21,54447544828 +동양에스텍,060380,7,2250,2,395,21.29,16134527,2794307,19700000,16134527,21.29,577.41,81.90,81.90,36514287588,82.38,82.38,36514287588 +코칩,126730,8,16920,2,3150,22.88,6950506,716921,8503460,6950506,22.88,969.49,81.74,81.74,117304571535,81.53,81.53,117304571535 +제이피아이헬스케어,0010V0,9,18530,2,450,2.49,3829605,167096,5105400,3829605,2.49,2291.86,75.01,75.01,75375794995,79.68,79.68,75375794995 +서암기계공업,100660,10,4325,2,625,16.89,9698187,37392,12600000,9698187,16.89,9999.99,76.97,76.97,41446634939,76.06,76.06,41446634939 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598588,783018,800000,598588,2.20,76.45,74.82,74.82,9088846528,73.97,73.97,9088846528 +동방선기,099410,12,6720,2,540,8.74,8691574,7340837,14000000,8691574,8.74,118.40,62.08,62.08,59953245890,63.73,63.73,59953245890 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597788,1887203,3000000,1597788,1.09,84.66,53.26,53.26,17715706203,53.15,53.15,17715706203 +나무기술,242040,14,1516,2,76,5.28,16631492,150252,34606264,16631492,5.28,9999.99,48.06,48.06,26968953421,51.41,51.41,26968953421 +한국정보공학,039740,15,3565,2,605,20.44,4003993,44807,8018397,4003993,20.44,8936.09,49.94,49.94,14497542806,50.72,50.72,14497542806 +화승알앤에이,378850,16,3735,2,135,3.75,8298279,1360753,18993623,8298279,3.75,609.83,43.69,43.69,31928322339,45.01,45.01,31928322339 +한국선재,025550,17,4595,2,185,4.20,11144143,4419804,25514004,11144143,4.20,252.14,43.68,43.68,52678039307,44.93,44.93,52678039307 +싸이버원,356890,18,3960,2,135,3.53,4733304,14000900,11953825,4733304,3.53,33.81,39.60,39.60,18684925408,39.47,39.47,18684925408 +KD,044180,19,837,5,-11,-1.30,9300966,7247629,26717799,9300966,-1.30,128.33,34.81,34.81,8354161350,37.36,37.36,8354161350 +퍼스텍,010820,20,4925,2,525,11.93,17853987,748961,48771938,17853987,11.93,2383.83,36.61,36.61,88411602093,36.81,36.81,88411602093 +케이프,064820,21,14810,2,2510,20.41,11734234,6564490,30901728,11734234,20.41,178.75,37.97,37.97,168213569255,36.76,36.76,168213569255 +엔케이,085310,22,1531,2,76,5.22,28217839,14514846,78880322,28217839,5.22,194.41,35.77,35.77,44209196304,36.61,36.61,44209196304 +삼영엠텍,054540,23,15830,5,-100,-0.63,4760938,12048117,13000000,4760938,-0.63,39.52,36.62,36.62,74918427740,36.41,36.41,74918427740 +PLUS K방산소부장,0090B0,24,12130,2,465,3.99,384141,236964,1050000,384141,3.99,162.11,36.58,36.58,4622158194,36.29,36.29,4622158194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,26,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +일승,333430,27,9910,2,850,9.38,10819104,19839566,30726747,10819104,9.38,54.53,35.21,35.21,106275619680,34.90,34.90,106275619680 +뉴엔AI,463020,28,27400,2,1800,7.03,3023850,698112,8879200,3023850,7.03,433.15,34.06,34.06,83619323450,34.37,34.37,83619323450 +한선엔지니어링,452280,29,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +SK오션플랜트,100090,30,29100,2,5250,22.01,20804565,3139075,60180336,20804565,22.01,662.76,34.57,34.57,565943935025,32.32,32.32,565943935025 diff --git a/top30/20250911/top30-atvtr-20250911-163002.csv b/top30/20250911/top30-atvtr-20250911-163002.csv new file mode 100644 index 000000000000..3d976ff3e1c8 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36629203,7747817,22847543,36629203,-22.10,472.77,160.32,160.32,44714724117,158.60,158.60,44714724117 +동일스틸럭스,023790,2,3855,2,215,5.91,27688103,0,26139617,27688103,5.91,0.00,105.92,105.92,108478600777,107.65,107.65,108478600777 +로보로보,215100,3,5560,2,360,6.92,20705328,3474741,20348454,20705328,6.92,595.88,101.75,101.75,120471530910,106.48,106.48,120471530910 +씨피시스템,413630,4,3270,2,610,22.93,38845115,10233398,36436626,38845115,22.93,379.59,106.61,106.61,124086074010,104.14,104.14,124086074010 +빌리언스,044480,5,530,1,122,29.90,44168586,2081794,40663728,44168586,29.90,2121.66,108.62,108.62,22183830675,102.93,102.93,22183830675 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193651,35206,3600000,3193651,0.91,9071.33,88.71,88.71,54447561973,88.21,88.21,54447561973 +동양에스텍,060380,7,2250,2,395,21.29,16142694,2794307,19700000,16142694,21.29,577.70,81.94,81.94,36532540833,82.42,82.42,36532540833 +코칩,126730,8,16920,2,3150,22.88,6954540,716921,8503460,6954540,22.88,970.06,81.78,81.78,117372302395,81.58,81.58,117372302395 +제이피아이헬스케어,0010V0,9,18530,2,450,2.49,3830287,167096,5105400,3830287,2.49,2292.27,75.02,75.02,75388411995,79.69,79.69,75388411995 +서암기계공업,100660,10,4325,2,625,16.89,9703973,37392,12600000,9703973,16.89,9999.99,77.02,77.02,41471456879,76.10,76.10,41471456879 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598588,783018,800000,598588,2.20,76.45,74.82,74.82,9088846528,73.97,73.97,9088846528 +동방선기,099410,12,6720,2,540,8.74,8694055,7340837,14000000,8694055,8.74,118.43,62.10,62.10,59970067070,63.74,63.74,59970067070 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597793,1887203,3000000,1597793,1.09,84.66,53.26,53.26,17715763103,53.15,53.15,17715763103 +나무기술,242040,14,1516,2,76,5.28,16635586,150252,34606264,16635586,5.28,9999.99,48.07,48.07,26975159925,51.42,51.42,26975159925 +한국정보공학,039740,15,3565,2,605,20.44,4014852,44807,8018397,4014852,20.44,8960.32,50.07,50.07,14535440716,50.85,50.85,14535440716 +화승알앤에이,378850,16,3735,2,135,3.75,8299860,1360753,18993623,8299860,3.75,609.95,43.70,43.70,31934211564,45.02,45.02,31934211564 +한국선재,025550,17,4595,2,185,4.20,11145695,4419804,25514004,11145695,4.20,252.18,43.68,43.68,52685178507,44.94,44.94,52685178507 +싸이버원,356890,18,3960,2,135,3.53,4739674,14000900,11953825,4739674,3.53,33.85,39.65,39.65,18709832108,39.52,39.52,18709832108 +KD,044180,19,837,5,-11,-1.30,9302961,7247629,26717799,9302961,-1.30,128.36,34.82,34.82,8355841140,37.36,37.36,8355841140 +퍼스텍,010820,20,4925,2,525,11.93,17860244,748961,48771938,17860244,11.93,2384.67,36.62,36.62,88442417818,36.82,36.82,88442417818 +케이프,064820,21,14810,2,2510,20.41,11738195,6564490,30901728,11738195,20.41,178.81,37.99,37.99,168272548545,36.77,36.77,168272548545 +엔케이,085310,22,1531,2,76,5.22,28223434,14514846,78880322,28223434,5.22,194.45,35.78,35.78,44217779034,36.61,36.61,44217779034 +삼영엠텍,054540,23,15830,5,-100,-0.63,4764111,12048117,13000000,4764111,-0.63,39.54,36.65,36.65,74968529410,36.43,36.43,74968529410 +PLUS K방산소부장,0090B0,24,12130,2,465,3.99,384143,236964,1050000,384143,3.99,162.11,36.59,36.59,4622182454,36.29,36.29,4622182454 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,26,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +일승,333430,27,9910,2,850,9.38,10829754,19839566,30726747,10829754,9.38,54.59,35.25,35.25,106381693680,34.94,34.94,106381693680 +뉴엔AI,463020,28,27400,2,1800,7.03,3025334,698112,8879200,3025334,7.03,433.36,34.07,34.07,83660281850,34.39,34.39,83660281850 +한선엔지니어링,452280,29,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +SK오션플랜트,100090,30,29100,2,5250,22.01,20820415,3139075,60180336,20820415,22.01,663.27,34.60,34.60,566400415025,32.34,32.34,566400415025 diff --git a/top30/20250911/top30-atvtr-20250911-164002.csv b/top30/20250911/top30-atvtr-20250911-164002.csv new file mode 100644 index 000000000000..3056ed10743e --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36643467,7747817,22847543,36643467,-22.10,472.95,160.38,160.38,44732340157,158.66,158.66,44732340157 +동일스틸럭스,023790,2,3855,2,215,5.91,27705050,0,26139617,27705050,5.91,0.00,105.99,105.99,108542999377,107.72,107.72,108542999377 +로보로보,215100,3,5560,2,360,6.92,20714825,3474741,20348454,20714825,6.92,596.15,101.80,101.80,120524239260,106.53,106.53,120524239260 +씨피시스템,413630,4,3270,2,610,22.93,38857192,10233398,36436626,38857192,22.93,379.71,106.64,106.64,124125746955,104.18,104.18,124125746955 +빌리언스,044480,5,530,1,122,29.90,44168716,2081794,40663728,44168716,29.90,2121.67,108.62,108.62,22183899575,102.93,102.93,22183899575 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193651,35206,3600000,3193651,0.91,9071.33,88.71,88.71,54447561973,88.21,88.21,54447561973 +동양에스텍,060380,7,2250,2,395,21.29,16144678,2794307,19700000,16144678,21.29,577.77,81.95,81.95,36536984993,82.43,82.43,36536984993 +코칩,126730,8,16920,2,3150,22.88,6957809,716921,8503460,6957809,22.88,970.51,81.82,81.82,117427123525,81.62,81.62,117427123525 +제이피아이헬스케어,0010V0,9,18530,2,450,2.49,3832739,167096,5105400,3832739,2.49,2293.73,75.07,75.07,75433675915,79.74,79.74,75433675915 +서암기계공업,100660,10,4325,2,625,16.89,9715772,37392,12600000,9715772,16.89,9999.99,77.11,77.11,41521897604,76.19,76.19,41521897604 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598588,783018,800000,598588,2.20,76.45,74.82,74.82,9088846528,73.97,73.97,9088846528 +동방선기,099410,12,6720,2,540,8.74,8696789,7340837,14000000,8696789,8.74,118.47,62.12,62.12,59988603590,63.76,63.76,59988603590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597794,1887203,3000000,1597794,1.09,84.66,53.26,53.26,17715774493,53.15,53.15,17715774493 +나무기술,242040,14,1516,2,76,5.28,16637937,150252,34606264,16637937,5.28,9999.99,48.08,48.08,26978724041,51.42,51.42,26978724041 +한국정보공학,039740,15,3565,2,605,20.44,4018622,44807,8018397,4018622,20.44,8968.74,50.12,50.12,14548673416,50.90,50.90,14548673416 +화승알앤에이,378850,16,3735,2,135,3.75,8309958,1360753,18993623,8309958,3.75,610.69,43.75,43.75,31971574164,45.07,45.07,31971574164 +한국선재,025550,17,4595,2,185,4.20,11148992,4419804,25514004,11148992,4.20,252.25,43.70,43.70,52700394162,44.95,44.95,52700394162 +싸이버원,356890,18,3960,2,135,3.53,4744125,14000900,11953825,4744125,3.53,33.88,39.69,39.69,18727280028,39.56,39.56,18727280028 +KD,044180,19,837,5,-11,-1.30,9317044,7247629,26717799,9317044,-1.30,128.55,34.87,34.87,8367727192,37.42,37.42,8367727192 +퍼스텍,010820,20,4925,2,525,11.93,17863941,748961,48771938,17863941,11.93,2385.16,36.63,36.63,88460625543,36.83,36.83,88460625543 +케이프,064820,21,14810,2,2510,20.41,11743190,6564490,30901728,11743190,20.41,178.89,38.00,38.00,168346524495,36.78,36.78,168346524495 +엔케이,085310,22,1531,2,76,5.22,28228122,14514846,78880322,28228122,5.22,194.48,35.79,35.79,44224993866,36.62,36.62,44224993866 +삼영엠텍,054540,23,15830,5,-100,-0.63,4765414,12048117,13000000,4765414,-0.63,39.55,36.66,36.66,74988934390,36.44,36.44,74988934390 +PLUS K방산소부장,0090B0,24,12130,2,465,3.99,384143,236964,1050000,384143,3.99,162.11,36.59,36.59,4622182454,36.29,36.29,4622182454 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,26,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +일승,333430,27,9910,2,850,9.38,10837418,19839566,30726747,10837418,9.38,54.63,35.27,35.27,106457414000,34.96,34.96,106457414000 +뉴엔AI,463020,28,27400,2,1800,7.03,3026833,698112,8879200,3026833,7.03,433.57,34.09,34.09,83701654250,34.40,34.40,83701654250 +한선엔지니어링,452280,29,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +SK오션플랜트,100090,30,29100,2,5250,22.01,20834671,3139075,60180336,20834671,22.01,663.72,34.62,34.62,566809562225,32.37,32.37,566809562225 diff --git a/top30/20250911/top30-atvtr-20250911-165002.csv b/top30/20250911/top30-atvtr-20250911-165002.csv new file mode 100644 index 000000000000..bc31bb506cb5 --- /dev/null +++ b/top30/20250911/top30-atvtr-20250911-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36669132,7747817,22847543,36669132,-22.10,473.28,160.49,160.49,44764010767,158.77,158.77,44764010767 +동일스틸럭스,023790,2,3855,2,215,5.91,27713257,0,26139617,27713257,5.91,0.00,106.02,106.02,108574062872,107.75,107.75,108574062872 +로보로보,215100,3,5560,2,360,6.92,20719322,3474741,20348454,20719322,6.92,596.28,101.82,101.82,120549152640,106.55,106.55,120549152640 +씨피시스템,413630,4,3270,2,610,22.93,38868550,10233398,36436626,38868550,22.93,379.82,106.67,106.67,124162830825,104.21,104.21,124162830825 +빌리언스,044480,5,530,1,122,29.90,44169674,2081794,40663728,44169674,29.90,2121.71,108.62,108.62,22184407315,102.94,102.94,22184407315 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193696,35206,3600000,3193696,0.91,9071.45,88.71,88.71,54448333498,88.22,88.22,54448333498 +동양에스텍,060380,7,2250,2,395,21.29,16148061,2794307,19700000,16148061,21.29,577.89,81.97,81.97,36544562913,82.45,82.45,36544562913 +코칩,126730,8,16920,2,3150,22.88,6963611,716921,8503460,6963611,22.88,971.32,81.89,81.89,117524307025,81.68,81.68,117524307025 +제이피아이헬스케어,0010V0,9,18530,2,450,2.49,3833653,167096,5105400,3833653,2.49,2294.28,75.09,75.09,75450575775,79.75,79.75,75450575775 +서암기계공업,100660,10,4325,2,625,16.89,9719479,37392,12600000,9719479,16.89,9999.99,77.14,77.14,41537745029,76.22,76.22,41537745029 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598588,783018,800000,598588,2.20,76.45,74.82,74.82,9088846528,73.97,73.97,9088846528 +동방선기,099410,12,6720,2,540,8.74,8697779,7340837,14000000,8697779,8.74,118.48,62.13,62.13,59995315790,63.77,63.77,59995315790 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597794,1887203,3000000,1597794,1.09,84.66,53.26,53.26,17715774493,53.15,53.15,17715774493 +나무기술,242040,14,1516,2,76,5.28,16642382,150252,34606264,16642382,5.28,9999.99,48.09,48.09,26985462661,51.44,51.44,26985462661 +한국정보공학,039740,15,3565,2,605,20.44,4025267,44807,8018397,4025267,20.44,8983.57,50.20,50.20,14571930916,50.98,50.98,14571930916 +화승알앤에이,378850,16,3735,2,135,3.75,8312353,1360753,18993623,8312353,3.75,610.86,43.76,43.76,31980387764,45.08,45.08,31980387764 +한국선재,025550,17,4595,2,185,4.20,11151752,4419804,25514004,11151752,4.20,252.31,43.71,43.71,52713076362,44.96,44.96,52713076362 +싸이버원,356890,18,3960,2,135,3.53,4746516,14000900,11953825,4746516,3.53,33.90,39.71,39.71,18736676658,39.58,39.58,18736676658 +KD,044180,19,837,5,-11,-1.30,9323713,7247629,26717799,9323713,-1.30,128.65,34.90,34.90,8373355828,37.44,37.44,8373355828 +퍼스텍,010820,20,4925,2,525,11.93,17865493,748961,48771938,17865493,11.93,2385.37,36.63,36.63,88468261383,36.83,36.83,88468261383 +케이프,064820,21,14810,2,2510,20.41,11744381,6564490,30901728,11744381,20.41,178.91,38.01,38.01,168364187025,36.79,36.79,168364187025 +엔케이,085310,22,1531,2,76,5.22,28238297,14514846,78880322,28238297,5.22,194.55,35.80,35.80,44240724416,36.63,36.63,44240724416 +삼영엠텍,054540,23,15830,5,-100,-0.63,4767617,12048117,13000000,4767617,-0.63,39.57,36.67,36.67,75023741790,36.46,36.46,75023741790 +PLUS K방산소부장,0090B0,24,12130,2,465,3.99,384143,236964,1050000,384143,3.99,162.11,36.59,36.59,4622182454,36.29,36.29,4622182454 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,26,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +일승,333430,27,9910,2,850,9.38,10842009,19839566,30726747,10842009,9.38,54.65,35.29,35.29,106502727170,34.98,34.98,106502727170 +뉴엔AI,463020,28,27400,2,1800,7.03,3028295,698112,8879200,3028295,7.03,433.78,34.11,34.11,83741932350,34.42,34.42,83741932350 +한선엔지니어링,452280,29,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +SK오션플랜트,100090,30,29100,2,5250,22.01,20851677,3139075,60180336,20851677,22.01,664.26,34.65,34.65,567297634425,32.39,32.39,567297634425 diff --git a/top30/20250911/top30-av-20250911-090000.csv b/top30/20250911/top30-av-20250911-090000.csv new file mode 100644 index 000000000000..f972b58f1551 --- /dev/null +++ b/top30/20250911/top30-av-20250911-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 글로벌AI전력인프라액티브,491010,1,17045,3,0,0.00,39000,362665,10510000,39000,0.00,10.75,0.37,0.37,664755000,0.37,0.37,664755000 +아이비젼웍스,469750,2,1514,3,0,0.00,26388,29212324,33936481,26388,0.00,0.09,0.08,0.08,39951432,0.08,0.08,39951432 +윈팩,097800,3,508,3,0,0.00,12735,36476172,116450229,12735,0.00,0.03,0.01,0.01,6469380,0.01,0.01,6469380 +KODEX 인버스,114800,4,3335,3,0,0.00,10300,42891528,220700000,10300,0.00,0.02,0.00,0.00,34350500,0.00,0.00,34350500 +KODEX 코스닥150레버리지,233740,5,9460,3,0,0.00,9563,15977520,180400000,9563,0.00,0.06,0.01,0.01,90465980,0.01,0.01,90465980 +우리기술,032820,6,4095,3,0,0.00,8024,9551666,165530656,8024,0.00,0.08,0.00,0.00,32858280,0.00,0.00,32858280 +SK오션플랜트,100090,7,23850,3,0,0.00,7379,3139075,60180336,7379,0.00,0.24,0.01,0.01,175989150,0.01,0.01,175989150 +케이프,064820,8,12300,3,0,0.00,5977,6564490,30901728,5977,0.00,0.09,0.02,0.02,73517100,0.02,0.02,73517100 +MDS테크,086960,9,1424,3,0,0.00,4822,978365,92821788,4822,0.00,0.49,0.01,0.01,6866528,0.01,0.01,6866528 +화천기계,010660,10,4700,3,0,0.00,4703,479845,22000000,4703,0.00,0.98,0.02,0.02,22104100,0.02,0.02,22104100 +미투온,201490,11,6300,3,0,0.00,4484,7064982,30390092,4484,0.00,0.06,0.01,0.01,28249200,0.01,0.01,28249200 +KODEX 200선물인버스2X,252670,12,1192,3,0,0.00,4478,363256224,1282900000,4478,0.00,0.00,0.00,0.00,5337776,0.00,0.00,5337776 +동양,001520,13,645,3,0,0.00,4128,198810,238684063,4128,0.00,2.08,0.00,0.00,2662560,0.00,0.00,2662560 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,14,4580,3,0,0.00,3728,2775258,40000000,3728,0.00,0.13,0.01,0.01,17074240,0.01,0.01,17074240 +클로봇,466100,15,26550,3,0,0.00,3450,15526362,24764639,3450,0.00,0.02,0.01,0.01,91597500,0.01,0.01,91597500 +DB,012030,16,1680,3,0,0.00,3419,3932009,201173933,3419,0.00,0.09,0.00,0.00,5743920,0.00,0.00,5743920 +코닉오토메이션,391710,17,2935,3,0,0.00,3327,25248878,42065086,3327,0.00,0.01,0.01,0.01,9764745,0.01,0.01,9764745 +매커스,093520,18,25250,3,0,0.00,3040,368804,14163092,3040,0.00,0.82,0.02,0.02,76760000,0.02,0.02,76760000 +갤럭시아머니트리,094480,19,10910,3,0,0.00,2693,517155,39229838,2693,0.00,0.52,0.01,0.01,29380630,0.01,0.01,29380630 +삼화전자,011230,20,3845,3,0,0.00,2627,2131049,16902700,2627,0.00,0.12,0.02,0.02,10100815,0.02,0.02,10100815 +유엔젤,072130,21,5310,3,0,0.00,2500,148848,12895454,2500,0.00,1.68,0.02,0.02,13275000,0.02,0.02,13275000 +KODEX 레버리지,122630,22,27045,3,0,0.00,2453,22069178,93300000,2453,0.00,0.01,0.00,0.00,66341385,0.00,0.00,66341385 +KODEX 코스닥150,229200,23,13855,3,0,0.00,2357,7673013,85750000,2357,0.00,0.03,0.00,0.00,32656235,0.00,0.00,32656235 +한라캐스트,125490,24,5610,3,0,0.00,2289,3801004,36502352,2289,0.00,0.06,0.01,0.01,12841290,0.01,0.01,12841290 +스맥,099440,25,4400,3,0,0.00,2015,3940234,68243394,2015,0.00,0.05,0.00,0.00,8866000,0.00,0.00,8866000 +오르비텍,046120,26,3715,3,0,0.00,1937,326344,27449486,1937,0.00,0.59,0.01,0.01,7195955,0.01,0.01,7195955 +금강공업,014280,27,5790,3,0,0.00,1903,8018770,29329357,1903,0.00,0.02,0.01,0.01,11018370,0.01,0.01,11018370 +KODEX 코스닥150선물인버스,251340,28,3310,3,0,0.00,1618,21116336,77200000,1618,0.00,0.01,0.00,0.00,5355580,0.00,0.00,5355580 +아진엑스텍,059120,29,7630,3,0,0.00,1588,429410,9748596,1588,0.00,0.37,0.02,0.02,12116440,0.02,0.02,12116440 +ACE KRX금현물,411060,30,23235,3,0,0.00,1584,3155139,68900000,1584,0.00,0.05,0.00,0.00,36804240,0.00,0.00,36804240 diff --git a/top30/20250911/top30-av-20250911-091000.csv b/top30/20250911/top30-av-20250911-091000.csv new file mode 100644 index 000000000000..5e6779c0c99e --- /dev/null +++ b/top30/20250911/top30-av-20250911-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1171,5,-21,-1.76,44702270,363256224,1282900000,44702270,-1.76,12.31,3.48,3.48,52424196615,3.49,3.49,52424196615 +텔콘RF제약,200230,2,1203,5,-381,-24.05,10072733,7747817,22847543,10072733,-24.05,130.01,44.09,44.09,11466025453,41.72,41.72,11466025453 +KODEX 인버스,114800,3,3310,5,-25,-0.75,6560204,42891528,220700000,6560204,-0.75,15.29,2.97,2.97,21721078831,2.97,2.97,21721078831 +에이프로젠,007460,4,819,2,76,10.23,5313672,9903867,326707628,5313672,10.23,53.65,1.63,1.63,4258961734,1.59,1.59,4258961734 +동일스틸럭스,023790,5,4075,2,435,11.95,4694346,0,26139617,4694346,11.95,0.00,17.96,17.96,19727962837,18.52,18.52,19727962837 +엔케이,085310,6,1545,2,90,6.19,4522555,14514846,78880322,4522555,6.19,31.16,5.73,5.73,6951737588,5.70,5.70,6951737588 +KD,044180,7,922,2,74,8.73,3802926,7247629,26717799,3802926,8.73,52.47,14.23,14.23,3531866649,14.34,14.34,3531866649 +한국선재,025550,8,4940,2,530,12.02,3776051,4419804,25514004,3776051,12.02,85.43,14.80,14.80,18202453196,14.44,14.44,18202453196 +일승,333430,9,10290,2,1230,13.58,3772090,19839566,30726747,3772090,13.58,19.01,12.28,12.28,37732478155,11.93,11.93,37732478155 +대창솔루션,096350,10,573,2,14,2.50,3523871,12222911,184273811,3523871,2.50,28.83,1.91,1.91,2058360094,1.95,1.95,2058360094 +씨엔알리서치,359090,11,1078,2,81,8.12,3202834,90925,56951011,3202834,8.12,3522.50,5.62,5.62,3489279468,5.68,5.68,3489279468 +현대무벡스,319400,12,8240,5,-70,-0.84,2772731,3909951,111376039,2772731,-0.84,70.91,2.49,2.49,22416478940,2.44,2.44,22416478940 +대한광통신,010170,13,1554,5,-42,-2.63,2760450,47912944,122605139,2760450,-2.63,5.76,2.25,2.25,4378866583,2.30,2.30,4378866583 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,79,3,0,0.00,2682316,7473156,1497000000,2682316,0.00,35.89,0.18,0.18,209231028,0.18,0.18,209231028 +동방선기,099410,15,7140,2,960,15.53,2631178,7340837,14000000,2631178,15.53,35.84,18.79,18.79,17601392510,17.61,17.61,17601392510 +KODEX 레버리지,122630,16,27550,2,505,1.87,2528686,22069178,93300000,2528686,1.87,11.46,2.71,2.71,69505541787,2.70,2.70,69505541787 +KODEX 2차전지산업레버리지,462330,17,1023,2,19,1.89,2504733,20618590,328800000,2504733,1.89,12.15,0.76,0.76,2559568651,0.76,0.76,2559568651 +엑셈,205100,18,2400,2,205,9.34,2504404,3011388,71462308,2504404,9.34,83.16,3.50,3.50,5920709265,3.45,3.45,5920709265 +HJ중공업,097230,19,33000,5,-100,-0.30,2413010,35651928,83274281,2413010,-0.30,6.77,2.90,2.90,79415056225,2.89,2.89,79415056225 +KODEX 코스닥150레버리지,233740,20,9455,5,-5,-0.05,2405423,15977520,180400000,2405423,-0.05,15.06,1.33,1.33,22794417783,1.34,1.34,22794417783 +휴림로봇,090710,21,3035,2,40,1.34,2375857,52502160,119457197,2375857,1.34,4.53,1.99,1.99,7130435123,1.97,1.97,7130435123 +삼성전자,005930,22,73400,2,800,1.10,2314295,21928564,5919637922,2314295,1.10,10.55,0.04,0.04,169841173200,0.04,0.04,169841173200 +글로벌텍스프리,204620,23,5470,2,310,6.01,2232176,1484330,70283330,2232176,6.01,150.38,3.18,3.18,12315306275,3.20,3.20,12315306275 +삼성중공업,010140,24,22700,2,1150,5.34,2147463,4851699,880000000,2147463,5.34,44.26,0.24,0.24,48314963575,0.24,0.24,48314963575 +동양에스텍,060380,25,2270,2,415,22.37,1967591,2794307,19700000,1967591,22.37,70.41,9.99,9.99,4494174246,10.05,10.05,4494174246 +스맥,099440,26,4610,2,210,4.77,1843629,3940234,68243394,1843629,4.77,46.79,2.70,2.70,8481857817,2.70,2.70,8481857817 +KODEX 코스닥150선물인버스,251340,27,3315,2,5,0.15,1736994,21116336,77200000,1736994,0.15,8.23,2.25,2.25,5750735484,2.25,2.25,5750735484 +케이프,064820,28,13670,2,1370,11.14,1714178,6564490,30901728,1714178,11.14,26.11,5.55,5.55,23251372110,5.50,5.50,23251372110 +다날,064260,29,9090,5,-20,-0.22,1504403,23508458,68949040,1504403,-0.22,6.40,2.18,2.18,13703806395,2.19,2.19,13703806395 +뉴로핏,380550,30,15710,5,-160,-1.01,1442803,4042875,11554087,1442803,-1.01,35.69,12.49,12.49,23688662135,13.05,13.05,23688662135 diff --git a/top30/20250911/top30-av-20250911-092000.csv b/top30/20250911/top30-av-20250911-092000.csv new file mode 100644 index 000000000000..924f9090a9dd --- /dev/null +++ b/top30/20250911/top30-av-20250911-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1182,5,-10,-0.84,70705662,363256224,1282900000,70705662,-0.84,19.46,5.51,5.51,83016437304,5.47,5.47,83016437304 +텔콘RF제약,200230,2,1212,5,-372,-23.48,12671932,7747817,22847543,12671932,-23.48,163.55,55.46,55.46,14590821980,52.69,52.69,14590821980 +엔케이,085310,3,1591,2,136,9.35,11061662,14514846,78880322,11061662,9.35,76.21,14.02,14.02,17358361617,13.83,13.83,17358361617 +에이프로젠,007460,4,823,2,80,10.77,9677466,9903867,326707628,9677466,10.77,97.71,2.96,2.96,7878449110,2.93,2.93,7878449110 +KODEX 인버스,114800,5,3320,5,-15,-0.45,9111533,42891528,220700000,9111533,-0.45,21.24,4.13,4.13,30184470688,4.12,4.12,30184470688 +현대무벡스,319400,6,8700,2,390,4.69,7135960,3909951,111376039,7135960,4.69,182.51,6.41,6.41,59770076890,6.17,6.17,59770076890 +동일스틸럭스,023790,7,4120,2,480,13.19,5934978,0,26139617,5934978,13.19,0.00,22.70,22.70,24845240601,23.07,23.07,24845240601 +한국선재,025550,8,4705,2,295,6.69,5728700,4419804,25514004,5728700,6.69,129.61,22.45,22.45,27599254558,22.99,22.99,27599254558 +일승,333430,9,9810,2,750,8.28,5312906,19839566,30726747,5312906,8.28,26.78,17.29,17.29,53017244960,17.59,17.59,53017244960 +KD,044180,10,906,2,58,6.84,4966491,7247629,26717799,4966491,6.84,68.53,18.59,18.59,4582151599,18.93,18.93,4582151599 +글로벌텍스프리,204620,11,5890,2,730,14.15,4704587,1484330,70283330,4704587,14.15,316.95,6.69,6.69,26531281310,6.41,6.41,26531281310 +스맥,099440,12,4697,2,297,6.75,4419001,3940234,68243394,4419001,6.75,112.15,6.48,6.48,20633005391,6.44,6.44,20633005391 +씨피시스템,413630,13,2760,2,100,3.76,4302469,10233398,36436626,4302469,3.76,42.04,11.81,11.81,12092552583,12.02,12.02,12092552583 +KODEX 레버리지,122630,14,27300,2,255,0.94,4299548,22069178,93300000,4299548,0.94,19.48,4.61,4.61,118004404340,4.63,4.63,118004404340 +대창솔루션,096350,15,581,2,22,3.94,4241387,12222911,184273811,4241387,3.94,34.70,2.30,2.30,2472710156,2.31,2.31,2472710156 +동양에스텍,060380,16,2190,2,335,18.06,4165062,2794307,19700000,4165062,18.06,149.06,21.14,21.14,9357703601,21.69,21.69,9357703601 +동방선기,099410,17,6950,2,770,12.46,3967903,7340837,14000000,3967903,12.46,54.05,28.34,28.34,26952207340,27.70,27.70,26952207340 +휴림로봇,090710,18,3040,2,45,1.50,3905448,52502160,119457197,3905448,1.50,7.44,3.27,3.27,11730921794,3.23,3.23,11730921794 +대한광통신,010170,19,1591,5,-5,-0.31,3764759,47912944,122605139,3764759,-0.31,7.86,3.07,3.07,5976062529,3.06,3.06,5976062529 +엑셈,205100,20,2385,2,190,8.66,3746719,3011388,71462308,3746719,8.66,124.42,5.24,5.24,8895745896,5.22,5.22,8895745896 +HJ중공업,097230,21,32650,5,-450,-1.36,3710793,35651928,83274281,3710793,-1.36,10.41,4.46,4.46,122483225450,4.50,4.50,122483225450 +씨엔알리서치,359090,22,1051,2,54,5.42,3590892,90925,56951011,3590892,5.42,3949.29,6.31,6.31,3901301971,6.52,6.52,3901301971 +KODEX 2차전지산업레버리지,462330,23,1015,2,11,1.10,3447456,20618590,328800000,3447456,1.10,16.72,1.05,1.05,3520599054,1.05,1.05,3520599054 +삼성전자,005930,24,72900,2,300,0.41,3240964,21928564,5919637922,3240964,0.41,14.78,0.05,0.05,237667246300,0.06,0.06,237667246300 +KODEX 코스닥150레버리지,233740,25,9430,5,-30,-0.32,3024285,15977520,180400000,3024285,-0.32,18.93,1.68,1.68,28636464724,1.68,1.68,28636464724 +삼성중공업,010140,26,22450,2,900,4.18,2690975,4851699,880000000,2690975,4.18,55.46,0.31,0.31,60528530150,0.31,0.31,60528530150 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,3,0,0.00,2687916,7473156,1497000000,2687916,0.00,35.97,0.18,0.18,209673428,0.18,0.18,209673428 +케이프,064820,28,13440,2,1140,9.27,2236335,6564490,30901728,2236335,9.27,34.07,7.24,7.24,30201738210,7.27,7.27,30201738210 +삼양컴텍,484590,29,22350,2,2970,15.33,2216334,1236256,41210450,2216334,15.33,179.28,5.38,5.38,48048723600,5.22,5.22,48048723600 +KODEX 코스닥150선물인버스,251340,30,3325,2,15,0.45,1994811,21116336,77200000,1994811,0.45,9.45,2.58,2.58,6606346794,2.57,2.57,6606346794 diff --git a/top30/20250911/top30-av-20250911-093000.csv b/top30/20250911/top30-av-20250911-093000.csv new file mode 100644 index 000000000000..2ad003d56074 --- /dev/null +++ b/top30/20250911/top30-av-20250911-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1178,5,-14,-1.17,82451069,363256224,1282900000,82451069,-1.17,22.70,6.43,6.43,96853423084,6.41,6.41,96853423084 +텔콘RF제약,200230,2,1233,5,-351,-22.16,14265312,7747817,22847543,14265312,-22.16,184.12,62.44,62.44,16522879655,58.65,58.65,16522879655 +엔케이,085310,3,1560,2,105,7.22,12936578,14514846,78880322,12936578,7.22,89.13,16.40,16.40,20310085661,16.51,16.51,20310085661 +에이프로젠,007460,4,813,2,70,9.42,11649074,9903867,326707628,11649074,9.42,117.62,3.57,3.57,9477276981,3.57,3.57,9477276981 +KODEX 인버스,114800,5,3320,5,-15,-0.45,10730061,42891528,220700000,10730061,-0.45,25.02,4.86,4.86,35555048505,4.85,4.85,35555048505 +현대무벡스,319400,6,8370,2,60,0.72,8877613,3909951,111376039,8877613,0.72,227.05,7.97,7.97,74515835040,7.99,7.99,74515835040 +동일스틸럭스,023790,7,4040,2,400,10.99,6587474,0,26139617,6587474,10.99,0.00,25.20,25.20,27505180762,26.05,26.05,27505180762 +한국선재,025550,8,4705,2,295,6.69,6459052,4419804,25514004,6459052,6.69,146.14,25.32,25.32,31023968139,25.84,25.84,31023968139 +글로벌텍스프리,204620,9,5860,2,700,13.57,6372103,1484330,70283330,6372103,13.57,429.29,9.07,9.07,36072301690,8.76,8.76,36072301690 +일승,333430,10,9630,2,570,6.29,6061176,19839566,30726747,6061176,6.29,30.55,19.73,19.73,60292011375,20.38,20.38,60292011375 +KD,044180,11,878,2,30,3.54,5737744,7247629,26717799,5737744,3.54,79.17,21.48,21.48,5265607388,22.45,22.45,5265607388 +KODEX 레버리지,122630,12,27370,2,325,1.20,5440019,22069178,93300000,5440019,1.20,24.65,5.83,5.83,149236328418,5.84,5.84,149236328418 +동방선기,099410,13,7170,2,990,16.02,5331182,7340837,14000000,5331182,16.02,72.62,38.08,38.08,36735742560,36.60,36.60,36735742560 +스맥,099440,14,4680,2,280,6.36,5164330,3940234,68243394,5164330,6.36,131.07,7.57,7.57,24121595138,7.55,7.55,24121595138 +엑셈,205100,15,2350,2,155,7.06,4960248,3011388,71462308,4960248,7.06,164.72,6.94,6.94,11745986884,6.99,6.99,11745986884 +동양에스텍,060380,16,2135,2,280,15.09,4946525,2794307,19700000,4946525,15.09,177.02,25.11,25.11,11051308179,26.28,26.28,11051308179 +휴림로봇,090710,17,2995,3,0,0.00,4826144,52502160,119457197,4826144,0.00,9.19,4.04,4.04,14489081183,4.05,4.05,14489081183 +씨피시스템,413630,18,2800,2,140,5.26,4763110,10233398,36436626,4763110,5.26,46.54,13.07,13.07,13378605020,13.11,13.11,13378605020 +대창솔루션,096350,19,583,2,24,4.29,4726073,12222911,184273811,4726073,4.29,38.67,2.56,2.56,2755397264,2.56,2.56,2755397264 +대한광통신,010170,20,1582,5,-14,-0.88,4299539,47912944,122605139,4299539,-0.88,8.97,3.51,3.51,6822967225,3.52,3.52,6822967225 +HJ중공업,097230,21,32750,5,-350,-1.06,4245642,35651928,83274281,4245642,-1.06,11.91,5.10,5.10,140038778075,5.13,5.13,140038778075 +KODEX 2차전지산업레버리지,462330,22,1016,2,12,1.20,4242061,20618590,328800000,4242061,1.20,20.57,1.29,1.29,4328108194,1.30,1.30,4328108194 +씨엔알리서치,359090,23,1040,2,43,4.31,3861700,90925,56951011,3861700,4.31,4247.13,6.78,6.78,4182755561,7.06,7.06,4182755561 +삼성전자,005930,24,73100,2,500,0.69,3664338,21928564,5919637922,3664338,0.69,16.71,0.06,0.06,268565265600,0.06,0.06,268565265600 +KODEX 코스닥150레버리지,233740,25,9455,5,-5,-0.05,3471603,15977520,180400000,3471603,-0.05,21.73,1.92,1.92,32863338318,1.93,1.93,32863338318 +삼성중공업,010140,26,22400,2,850,3.94,3078606,4851699,880000000,3078606,3.94,63.45,0.35,0.35,69229845775,0.35,0.35,69229845775 +케이프,064820,27,13690,2,1390,11.30,2959856,6564490,30901728,2959856,11.30,45.09,9.58,9.58,40155120460,9.49,9.49,40155120460 +대호특수강,021040,28,1800,2,184,11.39,2884452,8814986,21704774,2884452,11.39,32.72,13.29,13.29,5089763541,13.03,13.03,5089763541 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,79,3,0,0.00,2718340,7473156,1497000000,2718340,0.00,36.37,0.18,0.18,212076924,0.18,0.18,212076924 +보성파워텍,006910,30,4400,2,160,3.77,2631859,6115484,49129824,2631859,3.77,43.04,5.36,5.36,11419915944,5.28,5.28,11419915944 diff --git a/top30/20250911/top30-av-20250911-094000.csv b/top30/20250911/top30-av-20250911-094000.csv new file mode 100644 index 000000000000..c7e42b99b3ca --- /dev/null +++ b/top30/20250911/top30-av-20250911-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1187,5,-5,-0.42,93930676,363256224,1282900000,93930676,-0.42,25.86,7.32,7.32,110430865693,7.25,7.25,110430865693 +텔콘RF제약,200230,2,1228,5,-356,-22.47,16128367,7747817,22847543,16128367,-22.47,208.17,70.59,70.59,18802363313,67.02,67.02,18802363313 +엔케이,085310,3,1549,2,94,6.46,14044892,14514846,78880322,14044892,6.46,96.76,17.81,17.81,22025916290,18.03,18.03,22025916290 +에이프로젠,007460,4,801,2,58,7.81,13799616,9903867,326707628,13799616,7.81,139.34,4.22,4.22,11199017662,4.28,4.28,11199017662 +KODEX 인버스,114800,5,3327,5,-8,-0.24,11762570,42891528,220700000,11762570,-0.24,27.42,5.33,5.33,38984868178,5.31,5.31,38984868178 +현대무벡스,319400,6,8160,5,-150,-1.81,9767544,3909951,111376039,9767544,-1.81,249.81,8.77,8.77,81874462165,9.01,9.01,81874462165 +엑셈,205100,7,2425,2,230,10.48,9511300,3011388,71462308,9511300,10.48,315.84,13.31,13.31,22813646390,13.16,13.16,22813646390 +동일스틸럭스,023790,8,3770,2,130,3.57,8177023,0,26139617,8177023,3.57,0.00,31.28,31.28,33602287903,34.10,34.10,33602287903 +글로벌텍스프리,204620,9,5750,2,590,11.43,6983939,1484330,70283330,6983939,11.43,470.51,9.94,9.94,39612532595,9.80,9.80,39612532595 +한국선재,025550,10,4695,2,285,6.46,6775815,4419804,25514004,6775815,6.46,153.31,26.56,26.56,32506234627,27.14,27.14,32506234627 +일승,333430,11,9420,2,360,3.97,6714937,19839566,30726747,6714937,3.97,33.85,21.85,21.85,66510081425,22.98,22.98,66510081425 +KODEX 레버리지,122630,12,27200,2,155,0.57,6601143,22069178,93300000,6601143,0.57,29.91,7.08,7.08,180899634490,7.13,7.13,180899634490 +KD,044180,13,881,2,33,3.89,5991012,7247629,26717799,5991012,3.89,82.66,22.42,22.42,5487119312,23.31,23.31,5487119312 +동방선기,099410,14,6980,2,800,12.94,5906284,7340837,14000000,5906284,12.94,80.46,42.19,42.19,40799861660,41.75,41.75,40799861660 +휴림로봇,090710,15,2945,5,-50,-1.67,5789608,52502160,119457197,5789608,-1.67,11.03,4.85,4.85,17344674074,4.93,4.93,17344674074 +동양에스텍,060380,16,2205,2,350,18.87,5778272,2794307,19700000,5778272,18.87,206.79,29.33,29.33,12870738869,29.63,29.63,12870738869 +스맥,099440,17,4700,2,300,6.82,5585661,3940234,68243394,5585661,6.82,141.76,8.18,8.18,26090894388,8.13,8.13,26090894388 +씨피시스템,413630,18,2770,2,110,4.14,5149153,10233398,36436626,5149153,4.14,50.32,14.13,14.13,14452783064,14.32,14.32,14452783064 +대창솔루션,096350,19,576,2,17,3.04,5140989,12222911,184273811,5140989,3.04,42.06,2.79,2.79,2995574290,2.82,2.82,2995574290 +KODEX 2차전지산업레버리지,462330,20,1010,2,6,0.60,4938494,20618590,328800000,4938494,0.60,23.95,1.50,1.50,5033897171,1.52,1.52,5033897171 +대한광통신,010170,21,1593,5,-3,-0.19,4900801,47912944,122605139,4900801,-0.19,10.23,4.00,4.00,7772318092,3.98,3.98,7772318092 +보성파워텍,006910,22,4370,2,130,3.07,4835709,6115484,49129824,4835709,3.07,79.07,9.84,9.84,21200170965,9.87,9.87,21200170965 +HJ중공업,097230,23,32150,5,-950,-2.87,4778492,35651928,83274281,4778492,-2.87,13.40,5.74,5.74,157298050200,5.88,5.88,157298050200 +삼성전자,005930,24,72400,5,-200,-0.28,4367605,21928564,5919637922,4367605,-0.28,19.92,0.07,0.07,319671276150,0.07,0.07,319671276150 +KODEX 코스닥150레버리지,233740,25,9420,5,-40,-0.42,4049789,15977520,180400000,4049789,-0.42,25.35,2.24,2.24,38323663334,2.26,2.26,38323663334 +씨엔알리서치,359090,26,1041,2,44,4.41,3955518,90925,56951011,3955518,4.41,4350.31,6.95,6.95,4280036922,7.22,7.22,4280036922 +KODEX 코스닥150선물인버스,251340,27,3325,2,15,0.45,3690484,21116336,77200000,3690484,0.45,17.48,4.78,4.78,12232318174,4.77,4.77,12232318174 +대호특수강,021040,28,1745,2,129,7.98,3468825,8814986,21704774,3468825,7.98,39.35,15.98,15.98,6117914428,16.15,16.15,6117914428 +삼성중공업,010140,29,22300,2,750,3.48,3386284,4851699,880000000,3386284,3.48,69.80,0.38,0.38,76099379850,0.39,0.39,76099379850 +케이프,064820,30,13420,2,1120,9.11,3258228,6564490,30901728,3258228,9.11,49.63,10.54,10.54,44222823115,10.66,10.66,44222823115 diff --git a/top30/20250911/top30-av-20250911-095000.csv b/top30/20250911/top30-av-20250911-095000.csv new file mode 100644 index 000000000000..bce4a98d4784 --- /dev/null +++ b/top30/20250911/top30-av-20250911-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1187,5,-5,-0.42,106279368,363256224,1282900000,106279368,-0.42,29.26,8.28,8.28,125098701703,8.22,8.22,125098701703 +텔콘RF제약,200230,2,1228,5,-356,-22.47,17445396,7747817,22847543,17445396,-22.47,225.17,76.36,76.36,20426233541,72.80,72.80,20426233541 +엔케이,085310,3,1543,2,88,6.05,14659862,14514846,78880322,14659862,6.05,101.00,18.58,18.58,22977372939,18.88,18.88,22977372939 +에이프로젠,007460,4,798,2,55,7.40,14647458,9903867,326707628,14647458,7.40,147.90,4.48,4.48,11879057138,4.56,4.56,11879057138 +KODEX 인버스,114800,5,3327,5,-8,-0.24,13306413,42891528,220700000,13306413,-0.24,31.02,6.03,6.03,44126870025,6.01,6.01,44126870025 +엑셈,205100,6,2375,2,180,8.20,11399584,3011388,71462308,11399584,8.20,378.55,15.95,15.95,27333138415,16.10,16.10,27333138415 +현대무벡스,319400,7,8110,5,-200,-2.41,10243357,3909951,111376039,10243357,-2.41,261.98,9.20,9.20,85738258425,9.49,9.49,85738258425 +동일스틸럭스,023790,8,3710,2,70,1.92,9437461,0,26139617,9437461,1.92,0.00,36.10,36.10,38265254900,39.46,39.46,38265254900 +글로벌텍스프리,204620,9,5800,2,640,12.40,7817678,1484330,70283330,7817678,12.40,526.68,11.12,11.12,44482505750,10.91,10.91,44482505750 +나무기술,242040,10,1662,2,222,15.42,7748527,150252,34606264,7748527,15.42,5157.02,22.39,22.39,12759296584,22.18,22.18,12759296584 +KODEX 레버리지,122630,11,27205,2,160,0.59,7518924,22069178,93300000,7518924,0.59,34.07,8.06,8.06,205830749059,8.11,8.11,205830749059 +한국선재,025550,12,4690,2,280,6.35,7008732,4419804,25514004,7008732,6.35,158.58,27.47,27.47,33594510441,28.07,28.07,33594510441 +일승,333430,13,9480,2,420,4.64,6969789,19839566,30726747,6969789,4.64,35.13,22.68,22.68,68928777560,23.66,23.66,68928777560 +KD,044180,14,879,2,31,3.66,6473775,7247629,26717799,6473775,3.66,89.32,24.23,24.23,5915425587,25.19,25.19,5915425587 +대한광통신,010170,15,1623,2,27,1.69,6407005,47912944,122605139,6407005,1.69,13.37,5.23,5.23,10207373564,5.13,5.13,10207373564 +스맥,099440,16,4765,2,365,8.30,6390445,3940234,68243394,6390445,8.30,162.18,9.36,9.36,29897501696,9.19,9.19,29897501696 +휴림로봇,090710,17,2955,5,-40,-1.34,6290806,52502160,119457197,6290806,-1.34,11.98,5.27,5.27,18822419103,5.33,5.33,18822419103 +동방선기,099410,18,7090,2,910,14.72,6252455,7340837,14000000,6252455,14.72,85.17,44.66,44.66,43252809590,43.58,43.58,43252809590 +동양에스텍,060380,19,2190,2,335,18.06,6176782,2794307,19700000,6176782,18.06,221.05,31.35,31.35,13739704844,31.85,31.85,13739704844 +보성파워텍,006910,20,4360,2,120,2.83,5584967,6115484,49129824,5584967,2.83,91.33,11.37,11.37,24456394025,11.42,11.42,24456394025 +씨피시스템,413630,21,2760,2,100,3.76,5482471,10233398,36436626,5482471,3.76,53.57,15.05,15.05,15369101204,15.28,15.28,15369101204 +KODEX 2차전지산업레버리지,462330,22,1012,2,8,0.80,5450540,20618590,328800000,5450540,0.80,26.44,1.66,1.66,5549959559,1.67,1.67,5549959559 +대창솔루션,096350,23,575,2,16,2.86,5375678,12222911,184273811,5375678,2.86,43.98,2.92,2.92,3130827668,2.95,2.95,3130827668 +HJ중공업,097230,24,32300,5,-800,-2.42,5079607,35651928,83274281,5079607,-2.42,14.25,6.10,6.10,167027344800,6.21,6.21,167027344800 +삼성전자,005930,25,72500,5,-100,-0.14,4897171,21928564,5919637922,4897171,-0.14,22.33,0.08,0.08,358030876850,0.08,0.08,358030876850 +KODEX 코스닥150레버리지,233740,26,9455,5,-5,-0.05,4549605,15977520,180400000,4549605,-0.05,28.48,2.52,2.52,43036182220,2.52,2.52,43036182220 +KODEX 코스닥150선물인버스,251340,27,3315,2,5,0.15,4421506,21116336,77200000,4421506,0.15,20.94,5.73,5.73,14660984899,5.73,5.73,14660984899 +씨엔알리서치,359090,28,1044,2,47,4.71,3997943,90925,56951011,3997943,4.71,4396.97,7.02,7.02,4324271998,7.27,7.27,4324271998 +삼성중공업,010140,29,22400,2,850,3.94,3802098,4851699,880000000,3802098,3.94,78.37,0.43,0.43,85352199225,0.43,0.43,85352199225 +대호특수강,021040,30,1779,2,163,10.09,3799548,8814986,21704774,3799548,10.09,43.10,17.51,17.51,6706545164,17.37,17.37,6706545164 diff --git a/top30/20250911/top30-av-20250911-100000.csv b/top30/20250911/top30-av-20250911-100000.csv new file mode 100644 index 000000000000..658f013c0ab7 --- /dev/null +++ b/top30/20250911/top30-av-20250911-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1184,5,-8,-0.67,113257215,363256224,1282900000,113257215,-0.67,31.18,8.83,8.83,133370408587,8.78,8.78,133370408587 +텔콘RF제약,200230,2,1230,5,-354,-22.35,18105517,7747817,22847543,18105517,-22.35,233.69,79.24,79.24,21239196967,75.58,75.58,21239196967 +엔케이,085310,3,1568,2,113,7.77,15365928,14514846,78880322,15365928,7.77,105.86,19.48,19.48,24080001614,19.47,19.47,24080001614 +에이프로젠,007460,4,795,2,52,7.00,15248609,9903867,326707628,15248609,7.00,153.97,4.67,4.67,12358854830,4.76,4.76,12358854830 +KODEX 인버스,114800,5,3325,5,-10,-0.30,13834501,42891528,220700000,13834501,-0.30,32.25,6.27,6.27,45883104098,6.25,6.25,45883104098 +엑셈,205100,6,2340,2,145,6.61,12185594,3011388,71462308,12185594,6.61,404.65,17.05,17.05,29185291592,17.45,17.45,29185291592 +현대무벡스,319400,7,8180,5,-130,-1.56,10585575,3909951,111376039,10585575,-1.56,270.73,9.50,9.50,88504478195,9.71,9.71,88504478195 +나무기술,242040,8,1652,2,212,14.72,9997645,150252,34606264,9997645,14.72,6653.92,28.89,28.89,16513863244,28.89,28.89,16513863244 +동일스틸럭스,023790,9,3785,2,145,3.98,9955145,0,26139617,9955145,3.98,0.00,38.08,38.08,40224610246,40.66,40.66,40224610246 +글로벌텍스프리,204620,10,5730,2,570,11.05,8126833,1484330,70283330,8126833,11.05,547.51,11.56,11.56,46257649070,11.49,11.49,46257649070 +KODEX 레버리지,122630,11,27235,2,190,0.70,8115900,22069178,93300000,8115900,0.70,36.77,8.70,8.70,222080835115,8.74,8.74,222080835115 +스맥,099440,12,4720,2,320,7.27,7944500,3940234,68243394,7944500,7.27,201.63,11.64,11.64,37330464043,11.59,11.59,37330464043 +한국선재,025550,13,4680,2,270,6.12,7282971,4419804,25514004,7282971,6.12,164.78,28.54,28.54,34887105296,29.22,29.22,34887105296 +일승,333430,14,9520,2,460,5.08,7115683,19839566,30726747,7115683,5.08,35.87,23.16,23.16,70317806880,24.04,24.04,70317806880 +대한광통신,010170,15,1615,2,19,1.19,7101899,47912944,122605139,7101899,1.19,14.82,5.79,5.79,11329987750,5.72,5.72,11329987750 +휴림로봇,090710,16,2950,5,-45,-1.50,6728815,52502160,119457197,6728815,-1.50,12.82,5.63,5.63,20114804258,5.71,5.71,20114804258 +KD,044180,17,884,2,36,4.25,6652422,7247629,26717799,6652422,4.25,91.79,24.90,24.90,6073061716,25.71,25.71,6073061716 +동양에스텍,060380,18,2165,2,310,16.71,6414725,2794307,19700000,6414725,16.71,229.56,32.56,32.56,14253970943,33.42,33.42,14253970943 +동방선기,099410,19,7070,2,890,14.40,6381061,7340837,14000000,6381061,14.40,86.93,45.58,45.58,44165977325,44.62,44.62,44165977325 +KODEX 2차전지산업레버리지,462330,20,1006,2,2,0.20,6050479,20618590,328800000,6050479,0.20,29.34,1.84,1.84,6155213965,1.86,1.86,6155213965 +보성파워텍,006910,21,4395,2,155,3.66,6038677,6115484,49129824,6038677,3.66,98.74,12.29,12.29,26444642212,12.25,12.25,26444642212 +대창솔루션,096350,22,568,2,9,1.61,5959026,12222911,184273811,5959026,1.61,48.75,3.23,3.23,3463474214,3.31,3.31,3463474214 +씨피시스템,413630,23,2755,2,95,3.57,5697841,10233398,36436626,5697841,3.57,55.68,15.64,15.64,15962887569,15.90,15.90,15962887569 +HJ중공업,097230,24,32600,5,-500,-1.51,5341131,35651928,83274281,5341131,-1.51,14.98,6.41,6.41,175558060300,6.47,6.47,175558060300 +KODEX 코스닥150레버리지,233740,25,9495,2,35,0.37,5226751,15977520,180400000,5226751,0.37,32.71,2.90,2.90,49451830639,2.89,2.89,49451830639 +삼성전자,005930,26,72500,5,-100,-0.14,5188917,21928564,5919637922,5188917,-0.14,23.66,0.09,0.09,379181141600,0.09,0.09,379181141600 +KODEX 코스닥150선물인버스,251340,27,3310,3,0,0.00,5156272,21116336,77200000,5156272,0.00,24.42,6.68,6.68,17095495836,6.69,6.69,17095495836 +삼성중공업,010140,28,22600,2,1050,4.87,4191343,4851699,880000000,4191343,4.87,86.39,0.48,0.48,94105993475,0.47,0.47,94105993475 +퍼스텍,010820,29,5120,2,720,16.36,4042715,748961,48771938,4042715,16.36,539.78,8.29,8.29,19722360643,7.90,7.90,19722360643 +씨엔알리서치,359090,30,1038,2,41,4.11,4038913,90925,56951011,4038913,4.11,4442.03,7.09,7.09,4367066460,7.39,7.39,4367066460 diff --git a/top30/20250911/top30-av-20250911-101001.csv b/top30/20250911/top30-av-20250911-101001.csv new file mode 100644 index 000000000000..aee63f3a8ef5 --- /dev/null +++ b/top30/20250911/top30-av-20250911-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1188,5,-4,-0.34,117780727,363256224,1282900000,117780727,-0.34,32.42,9.18,9.18,138738403381,9.10,9.10,138738403381 +엔케이,085310,2,1586,2,131,9.00,18957331,14514846,78880322,18957331,9.00,130.61,24.03,24.03,29832495999,23.85,23.85,29832495999 +텔콘RF제약,200230,3,1216,5,-368,-23.23,18890627,7747817,22847543,18890627,-23.23,243.82,82.68,82.68,22198685143,79.90,79.90,22198685143 +에이프로젠,007460,4,802,2,59,7.94,15686599,9903867,326707628,15686599,7.94,158.39,4.80,4.80,12709490782,4.85,4.85,12709490782 +KODEX 인버스,114800,5,3330,5,-5,-0.15,14253922,42891528,220700000,14253922,-0.15,33.23,6.46,6.46,47279699445,6.43,6.43,47279699445 +엑셈,205100,6,2320,2,125,5.69,12935553,3011388,71462308,12935553,5.69,429.55,18.10,18.10,30929112929,18.66,18.66,30929112929 +씨피시스템,413630,7,3330,2,670,25.19,12683338,10233398,36436626,12683338,25.19,123.94,34.81,34.81,37337701287,30.77,30.77,37337701287 +나무기술,242040,8,1627,2,187,12.99,11614156,150252,34606264,11614156,12.99,7729.78,33.56,33.56,19126646933,33.97,33.97,19126646933 +현대무벡스,319400,9,8220,5,-90,-1.08,10778017,3909951,111376039,10778017,-1.08,275.66,9.68,9.68,90084021925,9.84,9.84,90084021925 +동일스틸럭스,023790,10,3750,2,110,3.02,10205897,0,26139617,10205897,3.02,0.00,39.04,39.04,41165565278,42.00,42.00,41165565278 +글로벌텍스프리,204620,11,5730,2,570,11.05,9033257,1484330,70283330,9033257,11.05,608.57,12.85,12.85,51543771455,12.80,12.80,51543771455 +KODEX 레버리지,122630,12,27170,2,125,0.46,8517791,22069178,93300000,8517791,0.46,38.60,9.13,9.13,233008845405,9.19,9.19,233008845405 +스맥,099440,13,4710,2,310,7.05,8517697,3940234,68243394,8517697,7.05,216.17,12.48,12.48,40047387472,12.46,12.46,40047387472 +한국선재,025550,14,4595,2,185,4.20,7721650,4419804,25514004,7721650,4.20,174.71,30.26,30.26,36911703345,31.48,31.48,36911703345 +대한광통신,010170,15,1596,3,0,0.00,7496382,47912944,122605139,7496382,0.00,15.65,6.11,6.11,11960758087,6.11,6.11,11960758087 +일승,333430,16,9530,2,470,5.19,7264539,19839566,30726747,7264539,5.19,36.62,23.64,23.64,71728176640,24.50,24.50,71728176640 +휴림로봇,090710,17,2945,5,-50,-1.67,7143158,52502160,119457197,7143158,-1.67,13.61,5.98,5.98,21331478661,6.06,6.06,21331478661 +KD,044180,18,875,2,27,3.18,6885338,7247629,26717799,6885338,3.18,95.00,25.77,25.77,6277359559,26.85,26.85,6277359559 +KODEX 2차전지산업레버리지,462330,19,1004,3,0,0.00,6732279,20618590,328800000,6732279,0.00,32.65,2.05,2.05,6839297492,2.07,2.07,6839297492 +동양에스텍,060380,20,2180,2,325,17.52,6602315,2794307,19700000,6602315,17.52,236.28,33.51,33.51,14663075109,34.14,34.14,14663075109 +동방선기,099410,21,7080,2,900,14.56,6506891,7340837,14000000,6506891,14.56,88.64,46.48,46.48,45051010740,45.45,45.45,45051010740 +보성파워텍,006910,22,4420,2,180,4.25,6365187,6115484,49129824,6365187,4.25,104.08,12.96,12.96,27880001635,12.84,12.84,27880001635 +대창솔루션,096350,23,569,2,10,1.79,6293939,12222911,184273811,6293939,1.79,51.49,3.42,3.42,3653854966,3.48,3.48,3653854966 +KODEX 코스닥150선물인버스,251340,24,3312,2,2,0.06,6096020,21116336,77200000,6096020,0.06,28.87,7.90,7.90,20204037395,7.90,7.90,20204037395 +퍼스텍,010820,25,5020,2,620,14.09,6079772,748961,48771938,6079772,14.09,811.76,12.47,12.47,30089697887,12.29,12.29,30089697887 +KODEX 코스닥150레버리지,233740,26,9485,2,25,0.26,5814460,15977520,180400000,5814460,0.26,36.39,3.22,3.22,55033406229,3.22,3.22,55033406229 +HJ중공업,097230,27,33050,5,-50,-0.15,5561163,35651928,83274281,5561163,-0.15,15.60,6.68,6.68,182782927325,6.64,6.64,182782927325 +삼성전자,005930,28,72450,5,-150,-0.21,5371794,21928564,5919637922,5371794,-0.21,24.50,0.09,0.09,392438446550,0.09,0.09,392438446550 +케이프,064820,29,14310,2,2010,16.34,4386122,6564490,30901728,4386122,16.34,66.82,14.19,14.19,60005798340,13.57,13.57,60005798340 +삼성중공업,010140,30,22450,2,900,4.18,4336445,4851699,880000000,4336445,4.18,89.38,0.49,0.49,97367221025,0.49,0.49,97367221025 diff --git a/top30/20250911/top30-av-20250911-102000.csv b/top30/20250911/top30-av-20250911-102000.csv new file mode 100644 index 000000000000..a9d272bb6498 --- /dev/null +++ b/top30/20250911/top30-av-20250911-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1188,5,-4,-0.34,128202717,363256224,1282900000,128202717,-0.34,35.29,9.99,9.99,151104042216,9.91,9.91,151104042216 +엔케이,085310,2,1574,2,119,8.18,19848431,14514846,78880322,19848431,8.18,136.75,25.16,25.16,31242391377,25.16,25.16,31242391377 +텔콘RF제약,200230,3,1216,5,-368,-23.23,19400629,7747817,22847543,19400629,-23.23,250.40,84.91,84.91,22817388976,82.13,82.13,22817388976 +씨피시스템,413630,4,3395,2,735,27.63,18634238,10233398,36436626,18634238,27.63,182.09,51.14,51.14,57083950149,46.15,46.15,57083950149 +에이프로젠,007460,5,807,2,64,8.61,16526005,9903867,326707628,16526005,8.61,166.86,5.06,5.06,13385773914,5.08,5.08,13385773914 +KODEX 인버스,114800,6,3330,5,-5,-0.15,14763357,42891528,220700000,14763357,-0.15,34.42,6.69,6.69,48975471768,6.66,6.66,48975471768 +엑셈,205100,7,2325,2,130,5.92,13166335,3011388,71462308,13166335,5.92,437.22,18.42,18.42,31465518676,18.94,18.94,31465518676 +나무기술,242040,8,1575,2,135,9.38,12927099,150252,34606264,12927099,9.38,8603.61,37.35,37.35,21240947711,38.97,38.97,21240947711 +현대무벡스,319400,9,8240,5,-70,-0.84,11054457,3909951,111376039,11054457,-0.84,282.73,9.93,9.93,92375462385,10.07,10.07,92375462385 +동일스틸럭스,023790,10,3635,5,-5,-0.14,10713501,0,26139617,10713501,-0.14,0.00,40.99,40.99,43031077273,45.29,45.29,43031077273 +글로벌텍스프리,204620,11,5690,2,530,10.27,9491538,1484330,70283330,9491538,10.27,639.45,13.50,13.50,54153819480,13.54,13.54,54153819480 +KODEX 레버리지,122630,12,27175,2,130,0.48,8928631,22069178,93300000,8928631,0.48,40.46,9.57,9.57,244176502915,9.63,9.63,244176502915 +스맥,099440,13,4745,2,345,7.84,8822331,3940234,68243394,8822331,7.84,223.90,12.93,12.93,41493914810,12.81,12.81,41493914810 +한국선재,025550,14,4630,2,220,4.99,7878871,4419804,25514004,7878871,4.99,178.26,30.88,30.88,37636422840,31.86,31.86,37636422840 +대한광통신,010170,15,1604,2,8,0.50,7711017,47912944,122605139,7711017,0.50,16.09,6.29,6.29,12305294453,6.26,6.26,12305294453 +휴림로봇,090710,16,2920,5,-75,-2.50,7528792,52502160,119457197,7528792,-2.50,14.34,6.30,6.30,22459830720,6.44,6.44,22459830720 +일승,333430,17,9580,2,520,5.74,7481042,19839566,30726747,7481042,5.74,37.71,24.35,24.35,73803909560,25.07,25.07,73803909560 +KODEX 2차전지산업레버리지,462330,18,1006,2,2,0.20,7132781,20618590,328800000,7132781,0.20,34.59,2.17,2.17,7241679284,2.19,2.19,7241679284 +KD,044180,19,880,2,32,3.77,7079541,7247629,26717799,7079541,3.77,97.68,26.50,26.50,6448058159,27.42,27.42,6448058159 +동양에스텍,060380,20,2200,2,345,18.60,6926112,2794307,19700000,6926112,18.60,247.87,35.16,35.16,15375226364,35.48,35.48,15375226364 +퍼스텍,010820,21,4975,2,575,13.07,6872387,748961,48771938,6872387,13.07,917.59,14.09,14.09,34045782270,14.03,14.03,34045782270 +동방선기,099410,22,6980,2,800,12.94,6706823,7340837,14000000,6706823,12.94,91.36,47.91,47.91,46445653770,47.53,47.53,46445653770 +KODEX 코스닥150선물인버스,251340,23,3310,3,0,0.00,6643336,21116336,77200000,6643336,0.00,31.46,8.61,8.61,22014472490,8.62,8.62,22014472490 +대창솔루션,096350,24,567,2,8,1.43,6619766,12222911,184273811,6619766,1.43,54.16,3.59,3.59,3838153101,3.67,3.67,3838153101 +보성파워텍,006910,25,4395,2,155,3.66,6509472,6115484,49129824,6509472,3.66,106.44,13.25,13.25,28514735114,13.21,13.21,28514735114 +KODEX 코스닥150레버리지,233740,26,9510,2,50,0.53,6277385,15977520,180400000,6277385,0.53,39.29,3.48,3.48,59430928994,3.46,3.46,59430928994 +HJ중공업,097230,27,32850,5,-250,-0.76,5955793,35651928,83274281,5955793,-0.76,16.71,7.15,7.15,195810557050,7.16,7.16,195810557050 +삼성전자,005930,28,72450,5,-150,-0.21,5584403,21928564,5919637922,5584403,-0.21,25.47,0.09,0.09,407836325900,0.10,0.10,407836325900 +케이프,064820,29,14520,2,2220,18.05,5185528,6564490,30901728,5185528,18.05,78.99,16.78,16.78,71553261810,15.95,15.95,71553261810 +다날,064260,30,9220,2,110,1.21,4474925,23508458,68949040,4474925,1.21,19.04,6.49,6.49,40921004610,6.44,6.44,40921004610 diff --git a/top30/20250911/top30-av-20250911-103000.csv b/top30/20250911/top30-av-20250911-103000.csv new file mode 100644 index 000000000000..59e7906e12c6 --- /dev/null +++ b/top30/20250911/top30-av-20250911-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1178,5,-14,-1.17,141736117,363256224,1282900000,141736117,-1.17,39.02,11.05,11.05,167084806446,11.06,11.06,167084806446 +엔케이,085310,2,1574,2,119,8.18,20379911,14514846,78880322,20379911,8.18,140.41,25.84,25.84,32076426473,25.84,25.84,32076426473 +씨피시스템,413630,3,3370,2,710,26.69,20368866,10233398,36436626,20368866,26.69,199.04,55.90,55.90,62959859580,51.27,51.27,62959859580 +텔콘RF제약,200230,4,1234,5,-350,-22.10,19749129,7747817,22847543,19749129,-22.10,254.90,86.44,86.44,23245312150,82.45,82.45,23245312150 +에이프로젠,007460,5,822,2,79,10.63,17411124,9903867,326707628,17411124,10.63,175.80,5.33,5.33,14107805326,5.25,5.25,14107805326 +KODEX 인버스,114800,6,3317,5,-18,-0.54,15371012,42891528,220700000,15371012,-0.54,35.84,6.96,6.96,50993412300,6.97,6.97,50993412300 +엑셈,205100,7,2350,2,155,7.06,13434426,3011388,71462308,13434426,7.06,446.12,18.80,18.80,32095848911,19.11,19.11,32095848911 +나무기술,242040,8,1566,2,126,8.75,13415437,150252,34606264,13415437,8.75,8928.62,38.77,38.77,22009445594,40.61,40.61,22009445594 +동일스틸럭스,023790,9,3690,2,50,1.37,12370129,0,26139617,12370129,1.37,0.00,47.32,47.32,48976627767,50.78,50.78,48976627767 +현대무벡스,319400,10,8280,5,-30,-0.36,11207837,3909951,111376039,11207837,-0.36,286.65,10.06,10.06,93639038315,10.15,10.15,93639038315 +KODEX 레버리지,122630,11,27395,2,350,1.29,10231447,22069178,93300000,10231447,1.29,46.36,10.97,10.97,279790539825,10.95,10.95,279790539825 +글로벌텍스프리,204620,12,5800,2,640,12.40,9749419,1484330,70283330,9749419,12.40,656.82,13.87,13.87,55628896220,13.65,13.65,55628896220 +스맥,099440,13,4780,2,380,8.64,9482917,3940234,68243394,9482917,8.64,240.67,13.90,13.90,44664746360,13.69,13.69,44664746360 +한국선재,025550,14,4615,2,205,4.65,7950319,4419804,25514004,7950319,4.65,179.88,31.16,31.16,37966053144,32.24,32.24,37966053144 +대한광통신,010170,15,1614,2,18,1.13,7915529,47912944,122605139,7915529,1.13,16.52,6.46,6.46,12634447614,6.38,6.38,12634447614 +휴림로봇,090710,16,2940,5,-55,-1.84,7799821,52502160,119457197,7799821,-1.84,14.86,6.53,6.53,23254936202,6.62,6.62,23254936202 +KODEX 2차전지산업레버리지,462330,17,1013,2,9,0.90,7690804,20618590,328800000,7690804,0.90,37.30,2.34,2.34,7805126407,2.34,2.34,7805126407 +KODEX 코스닥150레버리지,233740,18,9550,2,90,0.95,7567561,15977520,180400000,7567561,0.95,47.36,4.19,4.19,71737084092,4.16,4.16,71737084092 +일승,333430,19,9570,2,510,5.63,7563235,19839566,30726747,7563235,5.63,38.12,24.61,24.61,74592089515,25.37,25.37,74592089515 +퍼스텍,010820,20,4935,2,535,12.16,7455039,748961,48771938,7455039,12.16,995.38,15.29,15.29,36935043388,15.35,15.35,36935043388 +KD,044180,21,880,2,32,3.77,7204574,7247629,26717799,7204574,3.77,99.41,26.97,26.97,6558813409,27.90,27.90,6558813409 +동양에스텍,060380,22,2180,2,325,17.52,7117460,2794307,19700000,7117460,17.52,254.71,36.13,36.13,15794200269,36.78,36.78,15794200269 +KODEX 코스닥150선물인버스,251340,23,3300,5,-10,-0.30,7105829,21116336,77200000,7105829,-0.30,33.65,9.20,9.20,23540954731,9.24,9.24,23540954731 +동방선기,099410,24,6970,2,790,12.78,6806010,7340837,14000000,6806010,12.78,92.71,48.61,48.61,47139692520,48.31,48.31,47139692520 +대창솔루션,096350,25,570,2,11,1.97,6702272,12222911,184273811,6702272,1.97,54.83,3.64,3.64,3885164874,3.70,3.70,3885164874 +보성파워텍,006910,26,4400,2,160,3.77,6682366,6115484,49129824,6682366,3.77,109.27,13.60,13.60,29276094258,13.54,13.54,29276094258 +HJ중공업,097230,27,32750,5,-350,-1.06,6058625,35651928,83274281,6058625,-1.06,16.99,7.28,7.28,199188992575,7.30,7.30,199188992575 +삼성전자,005930,28,72700,2,100,0.14,5835261,21928564,5919637922,5835261,0.14,26.61,0.10,0.10,426037447450,0.10,0.10,426037447450 +케이프,064820,29,14180,2,1880,15.28,5498382,6564490,30901728,5498382,15.28,83.76,17.79,17.79,76043593360,17.35,17.35,76043593360 +다날,064260,30,9370,2,260,2.85,5300302,23508458,68949040,5300302,2.85,22.55,7.69,7.69,48585667835,7.52,7.52,48585667835 diff --git a/top30/20250911/top30-av-20250911-104000.csv b/top30/20250911/top30-av-20250911-104000.csv new file mode 100644 index 000000000000..cc5cd7d3039a --- /dev/null +++ b/top30/20250911/top30-av-20250911-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1187,5,-5,-0.42,162574974,363256224,1282900000,162574974,-0.42,44.75,12.67,12.67,191731969997,12.59,12.59,191731969997 +씨피시스템,413630,2,3315,2,655,24.62,21956982,10233398,36436626,21956982,24.62,214.56,60.26,60.26,68255282094,56.51,56.51,68255282094 +엔케이,085310,3,1571,2,116,7.97,20795183,14514846,78880322,20795183,7.97,143.27,26.36,26.36,32727917773,26.41,26.41,32727917773 +텔콘RF제약,200230,4,1229,5,-355,-22.41,20739852,7747817,22847543,20739852,-22.41,267.69,90.77,90.77,24474204105,87.16,87.16,24474204105 +에이프로젠,007460,5,822,2,79,10.63,18057447,9903867,326707628,18057447,10.63,182.33,5.53,5.53,14637096514,5.45,5.45,14637096514 +KODEX 인버스,114800,6,3330,5,-5,-0.15,17140320,42891528,220700000,17140320,-0.15,39.96,7.77,7.77,56872729140,7.74,7.74,56872729140 +나무기술,242040,7,1552,2,112,7.78,13765835,150252,34606264,13765835,7.78,9161.83,39.78,39.78,22556101479,42.00,42.00,22556101479 +엑셈,205100,8,2340,2,145,6.61,13570976,3011388,71462308,13570976,6.61,450.66,18.99,18.99,32417137807,19.39,19.39,32417137807 +동일스틸럭스,023790,9,3640,3,0,0.00,12884230,0,26139617,12884230,0.00,0.00,49.29,49.29,50866021871,53.46,53.46,50866021871 +현대무벡스,319400,10,8260,5,-50,-0.60,11369998,3909951,111376039,11369998,-0.60,290.80,10.21,10.21,94979223215,10.32,10.32,94979223215 +KODEX 레버리지,122630,11,27190,2,145,0.54,11299103,22069178,93300000,11299103,0.54,51.20,12.11,12.11,308931201276,12.18,12.18,308931201276 +KODEX 코스닥150선물인버스,251340,12,3315,2,5,0.15,10638795,21116336,77200000,10638795,0.15,50.38,13.78,13.78,35224061531,13.76,13.76,35224061531 +글로벌텍스프리,204620,13,5900,2,740,14.34,10524775,1484330,70283330,10524775,14.34,709.06,14.97,14.97,60180259045,14.51,14.51,60180259045 +스맥,099440,14,4735,2,335,7.61,9806646,3940234,68243394,9806646,7.61,248.88,14.37,14.37,46200913755,14.30,14.30,46200913755 +KODEX 코스닥150레버리지,233740,15,9480,2,20,0.21,9685791,15977520,180400000,9685791,0.21,60.62,5.37,5.37,91901115979,5.37,5.37,91901115979 +KODEX 2차전지산업레버리지,462330,16,1009,2,5,0.50,8427868,20618590,328800000,8427868,0.50,40.88,2.56,2.56,8550462512,2.58,2.58,8550462512 +대한광통신,010170,17,1608,2,12,0.75,8253595,47912944,122605139,8253595,0.75,17.23,6.73,6.73,13177247426,6.68,6.68,13177247426 +한국선재,025550,18,4590,2,180,4.08,8091579,4419804,25514004,8091579,4.08,183.08,31.71,31.71,38614403764,32.97,32.97,38614403764 +휴림로봇,090710,19,2940,5,-55,-1.84,7996962,52502160,119457197,7996962,-1.84,15.23,6.69,6.69,23833380898,6.79,6.79,23833380898 +퍼스텍,010820,20,4965,2,565,12.84,7820134,748961,48771938,7820134,12.84,1044.13,16.03,16.03,38739566458,16.00,16.00,38739566458 +일승,333430,21,9620,2,560,6.18,7716046,19839566,30726747,7716046,6.18,38.89,25.11,25.11,76055672860,25.73,25.73,76055672860 +KD,044180,22,879,2,31,3.66,7307732,7247629,26717799,7307732,3.66,100.83,27.35,27.35,6649666562,28.31,28.31,6649666562 +동양에스텍,060380,23,2185,2,330,17.79,7206457,2794307,19700000,7206457,17.79,257.90,36.58,36.58,15989136179,37.15,37.15,15989136179 +대창솔루션,096350,24,566,2,7,1.25,6996853,12222911,184273811,6996853,1.25,57.24,3.80,3.80,4052358292,3.89,3.89,4052358292 +보성파워텍,006910,25,4375,2,135,3.18,6920082,6115484,49129824,6920082,3.18,113.16,14.09,14.09,30316356713,14.10,14.10,30316356713 +동방선기,099410,26,6970,2,790,12.78,6914091,7340837,14000000,6914091,12.78,94.19,49.39,49.39,47891117315,49.08,49.08,47891117315 +다날,064260,27,9280,2,170,1.87,6899380,23508458,68949040,6899380,1.87,29.35,10.01,10.01,63534541950,9.93,9.93,63534541950 +삼성전자,005930,28,72500,5,-100,-0.14,6213029,21928564,5919637922,6213029,-0.14,28.33,0.10,0.10,453468388800,0.11,0.11,453468388800 +HJ중공업,097230,29,32900,5,-200,-0.60,6196636,35651928,83274281,6196636,-0.60,17.38,7.44,7.44,203703524675,7.44,7.44,203703524675 +케이프,064820,30,14900,2,2600,21.14,6072234,6564490,30901728,6072234,21.14,92.50,19.65,19.65,84411648435,18.33,18.33,84411648435 diff --git a/top30/20250911/top30-av-20250911-105000.csv b/top30/20250911/top30-av-20250911-105000.csv new file mode 100644 index 000000000000..6d66fafde765 --- /dev/null +++ b/top30/20250911/top30-av-20250911-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,3,0,0.00,174608774,363256224,1282900000,174608774,0.00,48.07,13.61,13.61,206061465380,13.47,13.47,206061465380 +씨피시스템,413630,2,3285,2,625,23.50,22538765,10233398,36436626,22538765,23.50,220.25,61.86,61.86,70180066230,58.63,58.63,70180066230 +텔콘RF제약,200230,3,1240,5,-344,-21.72,21097306,7747817,22847543,21097306,-21.72,272.30,92.34,92.34,24916386290,87.95,87.95,24916386290 +엔케이,085310,4,1565,2,110,7.56,20973402,14514846,78880322,20973402,7.56,144.50,26.59,26.59,33006882621,26.74,26.74,33006882621 +에이프로젠,007460,5,823,2,80,10.77,19538043,9903867,326707628,19538043,10.77,197.28,5.98,5.98,15860978420,5.90,5.90,15860978420 +KODEX 인버스,114800,6,3337,2,2,0.06,18630947,42891528,220700000,18630947,0.06,43.44,8.44,8.44,61843762092,8.40,8.40,61843762092 +나무기술,242040,7,1553,2,113,7.85,14140188,150252,34606264,14140188,7.85,9410.98,40.86,40.86,23137716824,43.05,43.05,23137716824 +엑셈,205100,8,2335,2,140,6.38,13714343,3011388,71462308,13714343,6.38,455.42,19.19,19.19,32753616330,19.63,19.63,32753616330 +동일스틸럭스,023790,9,3685,2,45,1.24,13136035,0,26139617,13136035,1.24,0.00,50.25,50.25,51793964649,53.77,53.77,51793964649 +KODEX 코스닥150선물인버스,251340,10,3320,2,10,0.30,12429138,21116336,77200000,12429138,0.30,58.86,16.10,16.10,41163576762,16.06,16.06,41163576762 +KODEX 레버리지,122630,11,27070,2,25,0.09,12337129,22069178,93300000,12337129,0.09,55.90,13.22,13.22,337066863580,13.35,13.35,337066863580 +현대무벡스,319400,12,8160,5,-150,-1.81,11502177,3909951,111376039,11502177,-1.81,294.18,10.33,10.33,96065903005,10.57,10.57,96065903005 +글로벌텍스프리,204620,13,5830,2,670,12.98,11018168,1484330,70283330,11018168,12.98,742.30,15.68,15.68,63085083450,15.40,15.40,63085083450 +KODEX 코스닥150레버리지,233740,14,9450,5,-10,-0.11,10398675,15977520,180400000,10398675,-0.11,65.08,5.76,5.76,98646251884,5.79,5.79,98646251884 +스맥,099440,15,4725,2,325,7.39,10007891,3940234,68243394,10007891,7.39,253.99,14.66,14.66,47151832275,14.62,14.62,47151832275 +빌리언스,044480,16,495,2,87,21.32,9612746,2081794,40663728,9612746,21.32,461.75,23.64,23.64,4552801809,22.62,22.62,4552801809 +퍼스텍,010820,17,4970,2,570,12.95,9337586,748961,48771938,9337586,12.95,1246.74,19.15,19.15,46346217930,19.12,19.12,46346217930 +KODEX 2차전지산업레버리지,462330,18,1011,2,7,0.70,8822754,20618590,328800000,8822754,0.70,42.79,2.68,2.68,8949958534,2.69,2.69,8949958534 +대한광통신,010170,19,1588,5,-8,-0.50,8537514,47912944,122605139,8537514,-0.50,17.82,6.96,6.96,13629775714,7.00,7.00,13629775714 +휴림로봇,090710,20,2930,5,-65,-2.17,8242249,52502160,119457197,8242249,-2.17,15.70,6.90,6.90,24551194011,7.01,7.01,24551194011 +한국선재,025550,21,4605,2,195,4.42,8157569,4419804,25514004,8157569,4.42,184.57,31.97,31.97,38917894508,33.12,33.12,38917894508 +일승,333430,22,9610,2,550,6.07,7792830,19839566,30726747,7792830,6.07,39.28,25.36,25.36,76792987110,26.01,26.01,76792987110 +KD,044180,23,878,2,30,3.54,7458859,7247629,26717799,7458859,3.54,102.91,27.92,27.92,6782612524,28.91,28.91,6782612524 +동양에스텍,060380,24,2175,2,320,17.25,7414897,2794307,19700000,7414897,17.25,265.36,37.64,37.64,16447339640,38.39,38.39,16447339640 +대창솔루션,096350,25,570,2,11,1.97,7313832,12222911,184273811,7313832,1.97,59.84,3.97,3.97,4231887604,4.03,4.03,4231887604 +다날,064260,26,9240,2,130,1.43,7261630,23508458,68949040,7261630,1.43,30.89,10.53,10.53,66879062190,10.50,10.50,66879062190 +보성파워텍,006910,27,4365,2,125,2.95,7017817,6115484,49129824,7017817,2.95,114.75,14.28,14.28,30742960950,14.34,14.34,30742960950 +동방선기,099410,28,6920,2,740,11.97,6959303,7340837,14000000,6959303,11.97,94.80,49.71,49.71,48206142000,49.76,49.76,48206142000 +한진중공업홀딩스,003480,29,6350,2,550,9.48,6792116,8024647,29529812,6792116,9.48,84.64,23.00,23.00,43423938915,23.16,23.16,43423938915 +케이프,064820,30,14630,2,2330,18.94,6642387,6564490,30901728,6642387,18.94,101.19,21.50,21.50,92796428720,20.53,20.53,92796428720 diff --git a/top30/20250911/top30-av-20250911-110000.csv b/top30/20250911/top30-av-20250911-110000.csv new file mode 100644 index 000000000000..63befb33291f --- /dev/null +++ b/top30/20250911/top30-av-20250911-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,3,0,0.00,185930885,363256224,1282900000,185930885,0.00,51.18,14.49,14.49,219578529183,14.36,14.36,219578529183 +씨피시스템,413630,2,3285,2,625,23.50,23180904,10233398,36436626,23180904,23.50,226.52,63.62,63.62,72284111635,60.39,60.39,72284111635 +텔콘RF제약,200230,3,1304,5,-280,-17.68,22977992,7747817,22847543,22977992,-17.68,296.57,100.57,100.57,27320936701,91.70,91.70,27320936701 +KODEX 인버스,114800,4,3337,2,2,0.06,22230203,42891528,220700000,22230203,0.06,51.83,10.07,10.07,73861944179,10.03,10.03,73861944179 +엔케이,085310,5,1553,2,98,6.74,21536594,14514846,78880322,21536594,6.74,148.38,27.30,27.30,33880942726,27.66,27.66,33880942726 +에이프로젠,007460,6,816,2,73,9.83,20254594,9903867,326707628,20254594,9.83,204.51,6.20,6.20,16449727910,6.17,6.17,16449727910 +나무기술,242040,7,1552,2,112,7.78,14420332,150252,34606264,14420332,7.78,9597.43,41.67,41.67,23574788511,43.89,43.89,23574788511 +빌리언스,044480,8,505,2,97,23.77,14353496,2081794,40663728,14353496,23.77,689.48,35.30,35.30,6948722063,33.84,33.84,6948722063 +엑셈,205100,9,2355,2,160,7.29,13829495,3011388,71462308,13829495,7.29,459.24,19.35,19.35,33023569863,19.62,19.62,33023569863 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,13798087,21116336,77200000,13798087,0.00,65.34,17.87,17.87,45707108377,17.89,17.89,45707108377 +동일스틸럭스,023790,11,3575,5,-65,-1.79,13427299,0,26139617,13427299,-1.79,0.00,51.37,51.37,52846070734,56.55,56.55,52846070734 +KODEX 레버리지,122630,12,27095,2,50,0.18,13127994,22069178,93300000,13127994,0.18,59.49,14.07,14.07,358448354986,14.18,14.18,358448354986 +현대무벡스,319400,13,8310,3,0,0.00,11646822,3909951,111376039,11646822,0.00,297.88,10.46,10.46,97252556115,10.51,10.51,97252556115 +글로벌텍스프리,204620,14,5800,2,640,12.40,11274062,1484330,70283330,11274062,12.40,759.54,16.04,16.04,64574199015,15.84,15.84,64574199015 +KODEX 코스닥150레버리지,233740,15,9480,2,20,0.21,11137222,15977520,180400000,11137222,0.21,69.71,6.17,6.17,105624671990,6.18,6.18,105624671990 +스맥,099440,16,4795,2,395,8.98,10237041,3940234,68243394,10237041,8.98,259.81,15.00,15.00,48241671446,14.74,14.74,48241671446 +퍼스텍,010820,17,4985,2,585,13.30,9929756,748961,48771938,9929756,13.30,1325.80,20.36,20.36,49275461068,20.27,20.27,49275461068 +KODEX 2차전지산업레버리지,462330,18,1009,2,5,0.50,9306373,20618590,328800000,9306373,0.50,45.14,2.83,2.83,9437841966,2.84,2.84,9437841966 +대한광통신,010170,19,1595,5,-1,-0.06,8661675,47912944,122605139,8661675,-0.06,18.08,7.06,7.06,13827473821,7.07,7.07,13827473821 +휴림로봇,090710,20,2935,5,-60,-2.00,8443143,52502160,119457197,8443143,-2.00,16.08,7.07,7.07,25138867226,7.17,7.17,25138867226 +한국선재,025550,21,4595,2,185,4.20,8258668,4419804,25514004,8258668,4.20,186.86,32.37,32.37,39380568047,33.59,33.59,39380568047 +일승,333430,22,9520,2,460,5.08,7866325,19839566,30726747,7866325,5.08,39.65,25.60,25.60,77497674445,26.49,26.49,77497674445 +동양에스텍,060380,23,2190,2,335,18.06,7545910,2794307,19700000,7545910,18.06,270.05,38.30,38.30,16733581994,38.79,38.79,16733581994 +KD,044180,24,873,2,25,2.95,7533813,7247629,26717799,7533813,2.95,103.95,28.20,28.20,6848265610,29.36,29.36,6848265610 +대창솔루션,096350,25,569,2,10,1.79,7466188,12222911,184273811,7466188,1.79,61.08,4.05,4.05,4318388775,4.12,4.12,4318388775 +다날,064260,26,9270,2,160,1.76,7458150,23508458,68949040,7458150,1.76,31.73,10.82,10.82,68692657615,10.75,10.75,68692657615 +보성파워텍,006910,27,4375,2,135,3.18,7190429,6115484,49129824,7190429,3.18,117.58,14.64,14.64,31494376488,14.65,14.65,31494376488 +삼성전자,005930,28,72300,5,-300,-0.41,7072923,21928564,5919637922,7072923,-0.41,32.25,0.12,0.12,515636063500,0.12,0.12,515636063500 +한진중공업홀딩스,003480,29,6330,2,530,9.14,7043409,8024647,29529812,7043409,9.14,87.77,23.85,23.85,45022788680,24.09,24.09,45022788680 +동방선기,099410,30,6920,2,740,11.97,7035561,7340837,14000000,7035561,11.97,95.84,50.25,50.25,48734088780,50.30,50.30,48734088780 diff --git a/top30/20250911/top30-av-20250911-111000.csv b/top30/20250911/top30-av-20250911-111000.csv new file mode 100644 index 000000000000..40dfce64937e --- /dev/null +++ b/top30/20250911/top30-av-20250911-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1194,2,2,0.17,190643046,363256224,1282900000,190643046,0.17,52.48,14.86,14.86,225200187921,14.70,14.70,225200187921 +텔콘RF제약,200230,2,1295,5,-289,-18.24,25127259,7747817,22847543,25127259,-18.24,324.31,109.98,109.98,30139634140,101.87,101.87,30139634140 +씨피시스템,413630,3,3270,2,610,22.93,23681087,10233398,36436626,23681087,22.93,231.41,64.99,64.99,73936430559,62.05,62.05,73936430559 +KODEX 인버스,114800,4,3340,2,5,0.15,22688548,42891528,220700000,22688548,0.15,52.90,10.28,10.28,75392123531,10.23,10.23,75392123531 +에이프로젠,007460,5,803,2,60,8.08,21734782,9903867,326707628,21734782,8.08,219.46,6.65,6.65,17641444208,6.72,6.72,17641444208 +엔케이,085310,6,1556,2,101,6.94,21676113,14514846,78880322,21676113,6.94,149.34,27.48,27.48,34097830285,27.78,27.78,34097830285 +빌리언스,044480,7,521,2,113,27.70,17709609,2081794,40663728,17709609,27.70,850.69,43.55,43.55,8677040172,40.96,40.96,8677040172 +나무기술,242040,8,1539,2,99,6.88,14625054,150252,34606264,14625054,6.88,9733.68,42.26,42.26,23891227728,44.86,44.86,23891227728 +KODEX 코스닥150선물인버스,251340,9,3320,2,10,0.30,14363743,21116336,77200000,14363743,0.30,68.02,18.61,18.61,47583569243,18.57,18.57,47583569243 +엑셈,205100,10,2350,2,155,7.06,13914159,3011388,71462308,13914159,7.06,462.05,19.47,19.47,33222054928,19.78,19.78,33222054928 +동일스틸럭스,023790,11,3595,5,-45,-1.24,13610645,0,26139617,13610645,-1.24,0.00,52.07,52.07,53505142550,56.94,56.94,53505142550 +KODEX 레버리지,122630,12,27010,5,-35,-0.13,13468494,22069178,93300000,13468494,-0.13,61.03,14.44,14.44,367655627261,14.59,14.59,367655627261 +현대무벡스,319400,13,8390,2,80,0.96,12064495,3909951,111376039,12064495,0.96,308.56,10.83,10.83,100742119655,10.78,10.78,100742119655 +KODEX 코스닥150레버리지,233740,14,9450,5,-10,-0.11,11539042,15977520,180400000,11539042,-0.11,72.22,6.40,6.40,109424714240,6.42,6.42,109424714240 +글로벌텍스프리,204620,15,5720,2,560,10.85,11426274,1484330,70283330,11426274,10.85,769.79,16.26,16.26,65449595970,16.28,16.28,65449595970 +퍼스텍,010820,16,5030,2,630,14.32,10535402,748961,48771938,10535402,14.32,1406.67,21.60,21.60,52315811758,21.33,21.33,52315811758 +스맥,099440,17,4740,2,340,7.73,10403772,3940234,68243394,10403772,7.73,264.04,15.25,15.25,49035445474,15.16,15.16,49035445474 +KODEX 2차전지산업레버리지,462330,18,1008,2,4,0.40,9474254,20618590,328800000,9474254,0.40,45.95,2.88,2.88,9607099755,2.90,2.90,9607099755 +대한광통신,010170,19,1595,5,-1,-0.06,8743927,47912944,122605139,8743927,-0.06,18.25,7.13,7.13,13958528461,7.14,7.14,13958528461 +휴림로봇,090710,20,2920,5,-75,-2.50,8740766,52502160,119457197,8740766,-2.50,16.65,7.32,7.32,26008322920,7.46,7.46,26008322920 +한국선재,025550,21,4580,2,170,3.85,8319346,4419804,25514004,8319346,3.85,188.23,32.61,32.61,39658375079,33.94,33.94,39658375079 +로보로보,215100,22,5830,2,630,12.12,8054456,3474741,20348454,8054456,12.12,231.80,39.58,39.58,46385033450,39.10,39.10,46385033450 +일승,333430,23,9490,2,430,4.75,7964433,19839566,30726747,7964433,4.75,40.14,25.92,25.92,78429540280,26.90,26.90,78429540280 +다날,064260,24,9260,2,150,1.65,7642776,23508458,68949040,7642776,1.65,32.51,11.08,11.08,70405912570,11.03,11.03,70405912570 +KD,044180,25,873,2,25,2.95,7633934,7247629,26717799,7633934,2.95,105.33,28.57,28.57,6935448448,29.73,29.73,6935448448 +동양에스텍,060380,26,2185,2,330,17.79,7603740,2794307,19700000,7603740,17.79,272.12,38.60,38.60,16859623921,39.17,39.17,16859623921 +대창솔루션,096350,27,565,2,6,1.07,7567941,12222911,184273811,7567941,1.07,61.92,4.11,4.11,4376178122,4.20,4.20,4376178122 +보성파워텍,006910,28,4405,2,165,3.89,7383817,6115484,49129824,7383817,3.89,120.74,15.03,15.03,32344967626,14.95,14.95,32344967626 +삼성전자,005930,29,72250,5,-350,-0.48,7298805,21928564,5919637922,7298805,-0.48,33.28,0.12,0.12,531969193250,0.12,0.12,531969193250 +한진중공업홀딩스,003480,30,6270,2,470,8.10,7263854,8024647,29529812,7263854,8.10,90.52,24.60,24.60,46412802205,25.07,25.07,46412802205 diff --git a/top30/20250911/top30-av-20250911-112000.csv b/top30/20250911/top30-av-20250911-112000.csv new file mode 100644 index 000000000000..f743610dfb85 --- /dev/null +++ b/top30/20250911/top30-av-20250911-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1192,3,0,0.00,193922690,363256224,1282900000,193922690,0.00,53.38,15.12,15.12,229112767966,14.98,14.98,229112767966 +텔콘RF제약,200230,2,1271,5,-313,-19.76,26230506,7747817,22847543,26230506,-19.76,338.55,114.81,114.81,31544019703,108.63,108.63,31544019703 +씨피시스템,413630,3,3310,2,650,24.44,24283217,10233398,36436626,24283217,24.44,237.29,66.65,66.65,75917491980,62.95,62.95,75917491980 +KODEX 인버스,114800,4,3335,3,0,0.00,23383736,42891528,220700000,23383736,0.00,54.52,10.60,10.60,77713620634,10.56,10.56,77713620634 +에이프로젠,007460,5,798,2,55,7.40,22258642,9903867,326707628,22258642,7.40,224.75,6.81,6.81,18061522241,6.93,6.93,18061522241 +엔케이,085310,6,1556,2,101,6.94,21896504,14514846,78880322,21896504,6.94,150.86,27.76,27.76,34440003147,28.06,28.06,34440003147 +빌리언스,044480,7,503,2,95,23.28,20496420,2081794,40663728,20496420,23.28,984.56,50.40,50.40,10097435951,49.37,49.37,10097435951 +KODEX 코스닥150선물인버스,251340,8,3310,3,0,0.00,14937376,21116336,77200000,14937376,0.00,70.74,19.35,19.35,49484546561,19.37,19.37,49484546561 +나무기술,242040,9,1570,2,130,9.03,14908077,150252,34606264,14908077,9.03,9922.05,43.08,43.08,24334924378,44.79,44.79,24334924378 +엑셈,205100,10,2355,2,160,7.29,14145322,3011388,71462308,14145322,7.29,469.73,19.79,19.79,33762291049,20.06,20.06,33762291049 +동일스틸럭스,023790,11,3535,5,-105,-2.88,14049421,0,26139617,14049421,-2.88,0.00,53.75,53.75,55048990746,59.57,59.57,55048990746 +KODEX 레버리지,122630,12,27080,2,35,0.13,13721400,22069178,93300000,13721400,0.13,62.17,14.71,14.71,374497321721,14.82,14.82,374497321721 +현대무벡스,319400,13,8320,2,10,0.12,12255263,3909951,111376039,12255263,0.12,313.44,11.00,11.00,102332410855,11.04,11.04,102332410855 +KODEX 코스닥150레버리지,233740,14,9465,2,5,0.05,11798077,15977520,180400000,11798077,0.05,73.84,6.54,6.54,111876593441,6.55,6.55,111876593441 +글로벌텍스프리,204620,15,5720,2,560,10.85,11558350,1484330,70283330,11558350,10.85,778.69,16.45,16.45,66205324070,16.47,16.47,66205324070 +퍼스텍,010820,16,4915,2,515,11.70,11145948,748961,48771938,11145948,11.70,1488.19,22.85,22.85,55326431610,23.08,23.08,55326431610 +스맥,099440,17,4710,2,310,7.05,10561433,3940234,68243394,10561433,7.05,268.04,15.48,15.48,49780206641,15.49,15.49,49780206641 +로보로보,215100,18,5830,2,630,12.12,10355472,3474741,20348454,10355472,12.12,298.02,50.89,50.89,60056489970,50.62,50.62,60056489970 +KODEX 2차전지산업레버리지,462330,19,1010,2,6,0.60,9798315,20618590,328800000,9798315,0.60,47.52,2.98,2.98,9933842537,2.99,2.99,9933842537 +대한광통신,010170,20,1594,5,-2,-0.13,8978952,47912944,122605139,8978952,-0.13,18.74,7.32,7.32,14332075296,7.33,7.33,14332075296 +휴림로봇,090710,21,2920,5,-75,-2.50,8817295,52502160,119457197,8817295,-2.50,16.79,7.38,7.38,26231918395,7.52,7.52,26231918395 +한국선재,025550,22,4540,2,130,2.95,8417894,4419804,25514004,8417894,2.95,190.46,32.99,32.99,40107239515,34.62,34.62,40107239515 +일승,333430,23,9500,2,440,4.86,7999537,19839566,30726747,7999537,4.86,40.32,26.03,26.03,78763964530,26.98,26.98,78763964530 +다날,064260,24,9180,2,70,0.77,7861491,23508458,68949040,7861491,0.77,33.44,11.40,11.40,72419518990,11.44,11.44,72419518990 +대창솔루션,096350,25,565,2,6,1.07,7840036,12222911,184273811,7840036,1.07,64.14,4.25,4.25,4529074925,4.35,4.35,4529074925 +보성파워텍,006910,26,4405,2,165,3.89,7739675,6115484,49129824,7739675,3.89,126.56,15.75,15.75,33915617925,15.67,15.67,33915617925 +동양에스텍,060380,27,2195,2,340,18.33,7697831,2794307,19700000,7697831,18.33,275.48,39.08,39.08,17065543379,39.47,39.47,17065543379 +KD,044180,28,871,2,23,2.71,7654093,7247629,26717799,7654093,2.71,105.61,28.65,28.65,6953033036,29.88,29.88,6953033036 +삼성전자,005930,29,72300,5,-300,-0.41,7526809,21928564,5919637922,7526809,-0.41,34.32,0.13,0.13,548449348550,0.13,0.13,548449348550 +한진중공업홀딩스,003480,30,6190,2,390,6.72,7494036,8024647,29529812,7494036,6.72,93.39,25.38,25.38,47841567055,26.17,26.17,47841567055 diff --git a/top30/20250911/top30-av-20250911-113000.csv b/top30/20250911/top30-av-20250911-113000.csv new file mode 100644 index 000000000000..5b48dc8913ae --- /dev/null +++ b/top30/20250911/top30-av-20250911-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1190,5,-2,-0.17,198341729,363256224,1282900000,198341729,-0.17,54.60,15.46,15.46,234373767459,15.35,15.35,234373767459 +텔콘RF제약,200230,2,1265,5,-319,-20.14,26693522,7747817,22847543,26693522,-20.14,344.53,116.83,116.83,32130832052,111.17,111.17,32130832052 +씨피시스템,413630,3,3280,2,620,23.31,24538104,10233398,36436626,24538104,23.31,239.78,67.34,67.34,76754087789,64.22,64.22,76754087789 +KODEX 인버스,114800,4,3335,3,0,0.00,23884065,42891528,220700000,23884065,0.00,55.68,10.82,10.82,79382552248,10.79,10.79,79382552248 +에이프로젠,007460,5,797,2,54,7.27,22557768,9903867,326707628,22557768,7.27,227.77,6.90,6.90,18300327124,7.03,7.03,18300327124 +엔케이,085310,6,1548,2,93,6.39,22026454,14514846,78880322,22026454,6.39,151.75,27.92,27.92,34641572849,28.37,28.37,34641572849 +빌리언스,044480,7,508,2,100,24.51,21652412,2081794,40663728,21652412,24.51,1040.08,53.25,53.25,10684455916,51.72,51.72,10684455916 +KODEX 코스닥150선물인버스,251340,8,3310,3,0,0.00,15278041,21116336,77200000,15278041,0.00,72.35,19.79,19.79,50612172285,19.81,19.81,50612172285 +나무기술,242040,9,1548,2,108,7.50,15012498,150252,34606264,15012498,7.50,9991.55,43.38,43.38,24497410535,45.73,45.73,24497410535 +동일스틸럭스,023790,10,3550,5,-90,-2.47,14227921,0,26139617,14227921,-2.47,0.00,54.43,54.43,55681464770,60.00,60.00,55681464770 +엑셈,205100,11,2340,2,145,6.61,14206411,3011388,71462308,14206411,6.61,471.76,19.88,19.88,33905325839,20.28,20.28,33905325839 +KODEX 레버리지,122630,12,27115,2,70,0.26,14087218,22069178,93300000,14087218,0.26,63.83,15.10,15.10,384409917795,15.20,15.20,384409917795 +로보로보,215100,13,6080,2,880,16.92,12740792,3474741,20348454,12740792,16.92,366.67,62.61,62.61,74382386950,60.12,60.12,74382386950 +현대무벡스,319400,14,8370,2,60,0.72,12359583,3909951,111376039,12359583,0.72,316.11,11.10,11.10,103203815515,11.07,11.07,103203815515 +KODEX 코스닥150레버리지,233740,15,9490,2,30,0.32,12205720,15977520,180400000,12205720,0.32,76.39,6.77,6.77,115740402951,6.76,6.76,115740402951 +글로벌텍스프리,204620,16,5690,2,530,10.27,11626100,1484330,70283330,11626100,10.27,783.26,16.54,16.54,66591986250,16.65,16.65,66591986250 +퍼스텍,010820,17,4885,2,485,11.02,11486327,748961,48771938,11486327,11.02,1533.63,23.55,23.55,56989111389,23.92,23.92,56989111389 +스맥,099440,18,4665,2,265,6.02,10851807,3940234,68243394,10851807,6.02,275.41,15.90,15.90,51141728052,16.06,16.06,51141728052 +KODEX 2차전지산업레버리지,462330,19,1011,2,7,0.70,9827889,20618590,328800000,9827889,0.70,47.67,2.99,2.99,9963721624,3.00,3.00,9963721624 +대한광통신,010170,20,1596,3,0,0.00,9108777,47912944,122605139,9108777,0.00,19.01,7.43,7.43,14539284639,7.43,7.43,14539284639 +휴림로봇,090710,21,2925,5,-70,-2.34,8949373,52502160,119457197,8949373,-2.34,17.05,7.49,7.49,26617309028,7.62,7.62,26617309028 +한국선재,025550,22,4560,2,150,3.40,8483309,4419804,25514004,8483309,3.40,191.94,33.25,33.25,40404296902,34.73,34.73,40404296902 +일승,333430,23,9480,2,420,4.64,8044215,19839566,30726747,8044215,4.64,40.55,26.18,26.18,79188163960,27.19,27.19,79188163960 +다날,064260,24,9215,2,105,1.15,7953382,23508458,68949040,7953382,1.15,33.83,11.54,11.54,73265856825,11.53,11.53,73265856825 +대창솔루션,096350,25,565,2,6,1.07,7912420,12222911,184273811,7912420,1.07,64.73,4.29,4.29,4569898033,4.39,4.39,4569898033 +동양에스텍,060380,26,2175,2,320,17.25,7826329,2794307,19700000,7826329,17.25,280.08,39.73,39.73,17347488360,40.49,40.49,17347488360 +보성파워텍,006910,27,4390,2,150,3.54,7794705,6115484,49129824,7794705,3.54,127.46,15.87,15.87,34157649200,15.84,15.84,34157649200 +삼성전자,005930,28,72300,5,-300,-0.41,7760048,21928564,5919637922,7760048,-0.41,35.39,0.13,0.13,565310425250,0.13,0.13,565310425250 +KD,044180,29,870,2,22,2.59,7702511,7247629,26717799,7702511,2.59,106.28,28.83,28.83,6995238839,30.09,30.09,6995238839 +한진중공업홀딩스,003480,30,6210,2,410,7.07,7584348,8024647,29529812,7584348,7.07,94.51,25.68,25.68,48401662810,26.39,26.39,48401662810 diff --git a/top30/20250911/top30-av-20250911-114000.csv b/top30/20250911/top30-av-20250911-114000.csv new file mode 100644 index 000000000000..0b6e4fb2576c --- /dev/null +++ b/top30/20250911/top30-av-20250911-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1188,5,-4,-0.34,201248278,363256224,1282900000,201248278,-0.34,55.40,15.69,15.69,237826351291,15.60,15.60,237826351291 +텔콘RF제약,200230,2,1263,5,-321,-20.27,27135342,7747817,22847543,27135342,-20.27,350.23,118.77,118.77,32686310340,113.27,113.27,32686310340 +씨피시스템,413630,3,3295,2,635,23.87,24801640,10233398,36436626,24801640,23.87,242.36,68.07,68.07,77622727353,64.65,64.65,77622727353 +KODEX 인버스,114800,4,3330,5,-5,-0.15,24340636,42891528,220700000,24340636,-0.15,56.75,11.03,11.03,80902950063,11.01,11.01,80902950063 +에이프로젠,007460,5,785,2,42,5.65,23633859,9903867,326707628,23633859,5.65,238.63,7.23,7.23,19149306538,7.47,7.47,19149306538 +빌리언스,044480,6,503,2,95,23.28,22328477,2081794,40663728,22328477,23.28,1072.56,54.91,54.91,11024648091,53.90,53.90,11024648091 +엔케이,085310,7,1555,2,100,6.87,22144021,14514846,78880322,22144021,6.87,152.56,28.07,28.07,34823881275,28.39,28.39,34823881275 +KODEX 코스닥150선물인버스,251340,8,3305,5,-5,-0.15,15763713,21116336,77200000,15763713,-0.15,74.65,20.42,20.42,52216056930,20.47,20.47,52216056930 +나무기술,242040,9,1556,2,116,8.06,15072040,150252,34606264,15072040,8.06,9999.99,43.55,43.55,24589771775,45.67,45.67,24589771775 +KODEX 레버리지,122630,10,27155,2,110,0.41,14437242,22069178,93300000,14437242,0.41,65.42,15.47,15.47,393913717187,15.55,15.55,393913717187 +로보로보,215100,11,6010,2,810,15.58,14337632,3474741,20348454,14337632,15.58,412.62,70.46,70.46,84064649750,68.74,68.74,84064649750 +동일스틸럭스,023790,12,3565,5,-75,-2.06,14307668,0,26139617,14307668,-2.06,0.00,54.74,54.74,55965162757,60.06,60.06,55965162757 +엑셈,205100,13,2340,2,145,6.61,14271874,3011388,71462308,14271874,6.61,473.93,19.97,19.97,34058070609,20.37,20.37,34058070609 +현대무벡스,319400,14,8540,2,230,2.77,13473843,3909951,111376039,13473843,2.77,344.60,12.10,12.10,112702615770,11.85,11.85,112702615770 +KODEX 코스닥150레버리지,233740,15,9515,2,55,0.58,12717574,15977520,180400000,12717574,0.58,79.60,7.05,7.05,120610425262,7.03,7.03,120610425262 +퍼스텍,010820,16,4925,2,525,11.93,11887621,748961,48771938,11887621,11.93,1587.21,24.37,24.37,58956324384,24.54,24.54,58956324384 +글로벌텍스프리,204620,17,5670,2,510,9.88,11759744,1484330,70283330,11759744,9.88,792.26,16.73,16.73,67349855965,16.90,16.90,67349855965 +스맥,099440,18,4595,2,195,4.43,11201252,3940234,68243394,11201252,4.43,284.28,16.41,16.41,52759428268,16.82,16.82,52759428268 +KODEX 2차전지산업레버리지,462330,19,1012,2,8,0.80,9957321,20618590,328800000,9957321,0.80,48.29,3.03,3.03,10094690982,3.03,3.03,10094690982 +대한광통신,010170,20,1597,2,1,0.06,9227342,47912944,122605139,9227342,0.06,19.26,7.53,7.53,14728337658,7.52,7.52,14728337658 +휴림로봇,090710,21,2935,5,-60,-2.00,9035947,52502160,119457197,9035947,-2.00,17.21,7.56,7.56,26871116183,7.66,7.66,26871116183 +한국선재,025550,22,4550,2,140,3.17,8522125,4419804,25514004,8522125,3.17,192.82,33.40,33.40,40581403262,34.96,34.96,40581403262 +일승,333430,23,9490,2,430,4.75,8071757,19839566,30726747,8071757,4.75,40.69,26.27,26.27,79449509230,27.25,27.25,79449509230 +다날,064260,24,9210,2,100,1.10,8045071,23508458,68949040,8045071,1.10,34.22,11.67,11.67,74109683860,11.67,11.67,74109683860 +대창솔루션,096350,25,569,2,10,1.79,7975072,12222911,184273811,7975072,1.79,65.25,4.33,4.33,4605500738,4.39,4.39,4605500738 +한진중공업홀딩스,003480,26,6300,2,500,8.62,7950339,8024647,29529812,7950339,8.62,99.07,26.92,26.92,50727271630,27.27,27.27,50727271630 +동양에스텍,060380,27,2195,2,340,18.33,7870353,2794307,19700000,7870353,18.33,281.66,39.95,39.95,17443441590,40.34,40.34,17443441590 +보성파워텍,006910,28,4400,2,160,3.77,7866632,6115484,49129824,7866632,3.77,128.63,16.01,16.01,34473367365,15.95,15.95,34473367365 +삼성전자,005930,29,72400,5,-200,-0.28,7863365,21928564,5919637922,7863365,-0.28,35.86,0.13,0.13,572785987750,0.13,0.13,572785987750 +KD,044180,30,872,2,24,2.83,7819374,7247629,26717799,7819374,2.83,107.89,29.27,29.27,7096269049,30.46,30.46,7096269049 diff --git a/top30/20250911/top30-av-20250911-115000.csv b/top30/20250911/top30-av-20250911-115000.csv new file mode 100644 index 000000000000..3a3661908b4b --- /dev/null +++ b/top30/20250911/top30-av-20250911-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1189,5,-3,-0.25,204217386,363256224,1282900000,204217386,-0.25,56.22,15.92,15.92,241353410077,15.82,15.82,241353410077 +텔콘RF제약,200230,2,1254,5,-330,-20.83,27366704,7747817,22847543,27366704,-20.83,353.22,119.78,119.78,32977830339,115.10,115.10,32977830339 +씨피시스템,413630,3,3375,2,715,26.88,25836505,10233398,36436626,25836505,26.88,252.47,70.91,70.91,81102409956,65.95,65.95,81102409956 +KODEX 인버스,114800,4,3330,5,-5,-0.15,24510901,42891528,220700000,24510901,-0.15,57.15,11.11,11.11,81469962373,11.09,11.09,81469962373 +에이프로젠,007460,5,782,2,39,5.25,24086424,9903867,326707628,24086424,5.25,243.20,7.37,7.37,19503586737,7.63,7.63,19503586737 +빌리언스,044480,6,504,2,96,23.53,22937089,2081794,40663728,22937089,23.53,1101.79,56.41,56.41,11331688310,55.29,55.29,11331688310 +엔케이,085310,7,1590,2,135,9.28,22915775,14514846,78880322,22915775,9.28,157.88,29.05,29.05,36033900606,28.73,28.73,36033900606 +KODEX 코스닥150선물인버스,251340,8,3300,5,-10,-0.30,16618034,21116336,77200000,16618034,-0.30,78.70,21.53,21.53,55036837922,21.60,21.60,55036837922 +나무기술,242040,9,1561,2,121,8.40,15179873,150252,34606264,15179873,8.40,9999.99,43.86,43.86,24758415494,45.83,45.83,24758415494 +로보로보,215100,10,5920,2,720,13.85,15102356,3474741,20348454,15102356,13.85,434.63,74.22,74.22,88618626420,73.57,73.57,88618626420 +동일스틸럭스,023790,11,3655,2,15,0.41,14689606,0,26139617,14689606,0.41,0.00,56.20,56.20,57360200505,60.04,60.04,57360200505 +KODEX 레버리지,122630,12,27140,2,95,0.35,14681923,22069178,93300000,14681923,0.35,66.53,15.74,15.74,400560089196,15.82,15.82,400560089196 +엑셈,205100,13,2340,2,145,6.61,14317180,3011388,71462308,14317180,6.61,475.43,20.03,20.03,34164102624,20.43,20.43,34164102624 +현대무벡스,319400,14,8420,2,110,1.32,14103974,3909951,111376039,14103974,1.32,360.72,12.66,12.66,118067549430,12.59,12.59,118067549430 +KODEX 코스닥150레버리지,233740,15,9530,2,70,0.74,13126671,15977520,180400000,13126671,0.74,82.16,7.28,7.28,124510932407,7.24,7.24,124510932407 +퍼스텍,010820,16,4930,2,530,12.05,12096329,748961,48771938,12096329,12.05,1615.08,24.80,24.80,59985200241,24.95,24.95,59985200241 +글로벌텍스프리,204620,17,5740,2,580,11.24,11883395,1484330,70283330,11883395,11.24,800.59,16.91,16.91,68055891300,16.87,16.87,68055891300 +스맥,099440,18,4615,2,215,4.89,11322138,3940234,68243394,11322138,4.89,287.35,16.59,16.59,53316478940,16.93,16.93,53316478940 +KODEX 2차전지산업레버리지,462330,19,1011,2,7,0.70,10147990,20618590,328800000,10147990,0.70,49.22,3.09,3.09,10287526861,3.09,3.09,10287526861 +대한광통신,010170,20,1589,5,-7,-0.44,9335481,47912944,122605139,9335481,-0.44,19.48,7.61,7.61,14900651262,7.65,7.65,14900651262 +휴림로봇,090710,21,2950,5,-45,-1.50,9293372,52502160,119457197,9293372,-1.50,17.70,7.78,7.78,27629108893,7.84,7.84,27629108893 +한국선재,025550,22,4535,2,125,2.83,8572485,4419804,25514004,8572485,2.83,193.96,33.60,33.60,40809845072,35.27,35.27,40809845072 +다날,064260,23,9230,2,120,1.32,8149016,23508458,68949040,8149016,1.32,34.66,11.82,11.82,75068993390,11.80,11.80,75068993390 +일승,333430,24,9540,2,480,5.30,8105698,19839566,30726747,8105698,5.30,40.86,26.38,26.38,79771384000,27.21,27.21,79771384000 +삼성전자,005930,25,72300,5,-300,-0.41,8073427,21928564,5919637922,8073427,-0.41,36.82,0.14,0.14,587994583950,0.14,0.14,587994583950 +한진중공업홀딩스,003480,26,6280,2,480,8.28,8053091,8024647,29529812,8053091,8.28,100.35,27.27,27.27,51373957770,27.70,27.70,51373957770 +대창솔루션,096350,27,568,2,9,1.61,8039348,12222911,184273811,8039348,1.61,65.77,4.36,4.36,4642047611,4.44,4.44,4642047611 +동양에스텍,060380,28,2205,2,350,18.87,8003188,2794307,19700000,8003188,18.87,286.41,40.63,40.63,17735643935,40.83,40.83,17735643935 +보성파워텍,006910,29,4395,2,155,3.66,7917016,6115484,49129824,7917016,3.66,129.46,16.11,16.11,34695031680,16.07,16.07,34695031680 +KD,044180,30,868,2,20,2.36,7862416,7247629,26717799,7862416,2.36,108.48,29.43,29.43,7133408202,30.76,30.76,7133408202 diff --git a/top30/20250911/top30-av-20250911-120000.csv b/top30/20250911/top30-av-20250911-120000.csv new file mode 100644 index 000000000000..51b928a19ff3 --- /dev/null +++ b/top30/20250911/top30-av-20250911-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1182,5,-10,-0.84,212485656,363256224,1282900000,212485656,-0.84,58.49,16.56,16.56,251140307844,16.56,16.56,251140307844 +텔콘RF제약,200230,2,1258,5,-326,-20.58,27834074,7747817,22847543,27834074,-20.58,359.25,121.83,121.83,33560633508,116.76,116.76,33560633508 +씨피시스템,413630,3,3325,2,665,25.00,26480601,10233398,36436626,26480601,25.00,258.77,72.68,72.68,83258630334,68.72,68.72,83258630334 +KODEX 인버스,114800,4,3320,5,-15,-0.45,24976188,42891528,220700000,24976188,-0.45,58.23,11.32,11.32,83017404665,11.33,11.33,83017404665 +에이프로젠,007460,5,782,2,39,5.25,24386663,9903867,326707628,24386663,5.25,246.23,7.46,7.46,19737903563,7.73,7.73,19737903563 +엔케이,085310,6,1564,2,109,7.49,23964740,14514846,78880322,23964740,7.49,165.11,30.38,30.38,37690030146,30.55,30.55,37690030146 +빌리언스,044480,7,500,2,92,22.55,23752550,2081794,40663728,23752550,22.55,1140.97,58.41,58.41,11743494101,57.76,57.76,11743494101 +KODEX 코스닥150선물인버스,251340,8,3295,5,-15,-0.45,17105997,21116336,77200000,17105997,-0.45,81.01,22.16,22.16,56644325836,22.27,22.27,56644325836 +로보로보,215100,9,5860,2,660,12.69,15646886,3474741,20348454,15646886,12.69,450.30,76.89,76.89,91823794955,77.01,77.01,91823794955 +KODEX 레버리지,122630,10,27295,2,250,0.92,15256261,22069178,93300000,15256261,0.92,69.13,16.35,16.35,416214624380,16.34,16.34,416214624380 +나무기술,242040,11,1551,2,111,7.71,15223936,150252,34606264,15223936,7.71,9999.99,43.99,43.99,24826814279,46.25,46.25,24826814279 +동일스틸럭스,023790,12,3635,5,-5,-0.14,14903598,0,26139617,14903598,-0.14,0.00,57.02,57.02,58130584812,61.18,61.18,58130584812 +현대무벡스,319400,13,8430,2,120,1.44,14374266,3909951,111376039,14374266,1.44,367.63,12.91,12.91,120359497855,12.82,12.82,120359497855 +엑셈,205100,14,2340,2,145,6.61,14343150,3011388,71462308,14343150,6.61,476.30,20.07,20.07,34224837644,20.47,20.47,34224837644 +KODEX 코스닥150레버리지,233740,15,9565,2,105,1.11,13883167,15977520,180400000,13883167,1.11,86.89,7.70,7.70,131738871273,7.63,7.63,131738871273 +퍼스텍,010820,16,4940,2,540,12.27,12305781,748961,48771938,12305781,12.27,1643.05,25.23,25.23,61014314897,25.32,25.32,61014314897 +글로벌텍스프리,204620,17,5720,2,560,10.85,11975382,1484330,70283330,11975382,10.85,806.79,17.04,17.04,68582276175,17.06,17.06,68582276175 +스맥,099440,18,4635,2,235,5.34,11407003,3940234,68243394,11407003,5.34,289.50,16.72,16.72,53708851071,16.98,16.98,53708851071 +KODEX 2차전지산업레버리지,462330,19,1012,2,8,0.80,10333132,20618590,328800000,10333132,0.80,50.12,3.14,3.14,10474979699,3.15,3.15,10474979699 +휴림로봇,090710,20,2955,5,-40,-1.34,9506798,52502160,119457197,9506798,-1.34,18.11,7.96,7.96,28259836261,8.01,8.01,28259836261 +대한광통신,010170,21,1589,5,-7,-0.44,9411963,47912944,122605139,9411963,-0.44,19.64,7.68,7.68,15022264808,7.71,7.71,15022264808 +한국선재,025550,22,4595,2,185,4.20,8660617,4419804,25514004,8660617,4.20,195.95,33.94,33.94,41212391332,35.15,35.15,41212391332 +삼성전자,005930,23,72500,5,-100,-0.14,8376768,21928564,5919637922,8376768,-0.14,38.20,0.14,0.14,609976036100,0.14,0.14,609976036100 +일승,333430,24,9630,2,570,6.29,8229384,19839566,30726747,8229384,6.29,41.48,26.78,26.78,80960969800,27.36,27.36,80960969800 +다날,064260,25,9260,2,150,1.65,8228880,23508458,68949040,8228880,1.65,35.00,11.93,11.93,75806818235,11.87,11.87,75806818235 +한진중공업홀딩스,003480,26,6230,2,430,7.41,8134100,8024647,29529812,8134100,7.41,101.36,27.55,27.55,51880263850,28.20,28.20,51880263850 +대창솔루션,096350,27,569,2,10,1.79,8098369,12222911,184273811,8098369,1.79,66.26,4.39,4.39,4675619465,4.46,4.46,4675619465 +동양에스텍,060380,28,2185,2,330,17.79,8071444,2794307,19700000,8071444,17.79,288.85,40.97,40.97,17885241210,41.55,41.55,17885241210 +보성파워텍,006910,29,4390,2,150,3.54,7975233,6115484,49129824,7975233,3.54,130.41,16.23,16.23,34950664245,16.20,16.20,34950664245 +KD,044180,30,860,2,12,1.42,7923867,7247629,26717799,7923867,1.42,109.33,29.66,29.66,7186290889,31.28,31.28,7186290889 diff --git a/top30/20250911/top30-av-20250911-121000.csv b/top30/20250911/top30-av-20250911-121000.csv new file mode 100644 index 000000000000..43f85dcbe9f9 --- /dev/null +++ b/top30/20250911/top30-av-20250911-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1183,5,-9,-0.76,216448569,363256224,1282900000,216448569,-0.76,59.59,16.87,16.87,255829050317,16.86,16.86,255829050317 +텔콘RF제약,200230,2,1244,5,-340,-21.46,28073415,7747817,22847543,28073415,-21.46,362.34,122.87,122.87,33859765576,119.13,119.13,33859765576 +씨피시스템,413630,3,3300,2,640,24.06,26825409,10233398,36436626,26825409,24.06,262.14,73.62,73.62,84400423278,70.19,70.19,84400423278 +KODEX 인버스,114800,4,3325,5,-10,-0.30,25529641,42891528,220700000,25529641,-0.30,59.52,11.57,11.57,84856714936,11.56,11.56,84856714936 +빌리언스,044480,5,512,2,104,25.49,24794394,2081794,40663728,24794394,25.49,1191.01,60.97,60.97,12272679000,58.95,58.95,12272679000 +에이프로젠,007460,6,778,2,35,4.71,24651354,9903867,326707628,24651354,4.71,248.91,7.55,7.55,19944126536,7.85,7.85,19944126536 +엔케이,085310,7,1549,2,94,6.46,24347277,14514846,78880322,24347277,6.46,167.74,30.87,30.87,38285481857,31.33,31.33,38285481857 +KODEX 코스닥150선물인버스,251340,8,3292,5,-18,-0.54,17399514,21116336,77200000,17399514,-0.54,82.40,22.54,22.54,57611259122,22.67,22.67,57611259122 +로보로보,215100,9,5780,2,580,11.15,16403502,3474741,20348454,16403502,11.15,472.08,80.61,80.61,96201028735,81.79,81.79,96201028735 +KODEX 레버리지,122630,10,27245,2,200,0.74,15473110,22069178,93300000,15473110,0.74,70.11,16.58,16.58,422128070975,16.61,16.61,422128070975 +나무기술,242040,11,1548,2,108,7.50,15294711,150252,34606264,15294711,7.50,9999.99,44.20,44.20,24936169080,46.55,46.55,24936169080 +동일스틸럭스,023790,12,3725,2,85,2.34,15089226,0,26139617,15089226,2.34,0.00,57.73,57.73,58812097972,60.40,60.40,58812097972 +현대무벡스,319400,13,8340,2,30,0.36,14655880,3909951,111376039,14655880,0.36,374.84,13.16,13.16,122720680200,13.21,13.21,122720680200 +KODEX 코스닥150레버리지,233740,14,9570,2,110,1.16,14405388,15977520,180400000,14405388,1.16,90.16,7.99,7.99,136735304998,7.92,7.92,136735304998 +엑셈,205100,15,2330,2,135,6.15,14383082,3011388,71462308,14383082,6.15,477.62,20.13,20.13,34318245869,20.61,20.61,34318245869 +퍼스텍,010820,16,4935,2,535,12.16,12509906,748961,48771938,12509906,12.16,1670.30,25.65,25.65,62021712778,25.77,25.77,62021712778 +글로벌텍스프리,204620,17,5710,2,550,10.66,12049398,1484330,70283330,12049398,10.66,811.77,17.14,17.14,69005405510,17.19,17.19,69005405510 +스맥,099440,18,4600,2,200,4.55,11565340,3940234,68243394,11565340,4.55,293.52,16.95,16.95,54438073306,17.34,17.34,54438073306 +KODEX 2차전지산업레버리지,462330,19,1012,2,8,0.80,10678041,20618590,328800000,10678041,0.80,51.79,3.25,3.25,10824020448,3.25,3.25,10824020448 +휴림로봇,090710,20,2945,5,-50,-1.67,9632796,52502160,119457197,9632796,-1.67,18.35,8.06,8.06,28631257101,8.14,8.14,28631257101 +대한광통신,010170,21,1605,2,9,0.56,9536101,47912944,122605139,9536101,0.56,19.90,7.78,7.78,15220725963,7.73,7.73,15220725963 +보성파워텍,006910,22,4215,5,-25,-0.59,9406136,6115484,49129824,9406136,-0.59,153.81,19.15,19.15,41007608621,19.80,19.80,41007608621 +한국선재,025550,23,4580,2,170,3.85,8736058,4419804,25514004,8736058,3.85,197.66,34.24,34.24,41557889752,35.56,35.56,41557889752 +유니슨,018000,24,1128,2,122,12.13,8731861,2581812,170712813,8731861,12.13,338.21,5.11,5.11,9741913884,5.06,5.06,9741913884 +동양에스텍,060380,25,2315,2,460,24.80,8612919,2794307,19700000,8612919,24.80,308.23,43.72,43.72,19104786553,41.89,41.89,19104786553 +삼성전자,005930,26,72400,5,-200,-0.28,8459471,21928564,5919637922,8459471,-0.28,38.58,0.14,0.14,615969742900,0.14,0.14,615969742900 +다날,064260,27,9190,2,80,0.88,8407480,23508458,68949040,8407480,0.88,35.76,12.19,12.19,77449237800,12.22,12.22,77449237800 +일승,333430,28,9570,2,510,5.63,8281657,19839566,30726747,8281657,5.63,41.74,26.95,26.95,81461935930,27.70,27.70,81461935930 +한진중공업홀딩스,003480,29,6180,2,380,6.55,8234777,8024647,29529812,8234777,6.55,102.62,27.89,27.89,52504035510,28.77,28.77,52504035510 +대창솔루션,096350,30,570,2,11,1.97,8233017,12222911,184273811,8233017,1.97,67.36,4.47,4.47,4752349433,4.52,4.52,4752349433 diff --git a/top30/20250911/top30-av-20250911-122000.csv b/top30/20250911/top30-av-20250911-122000.csv new file mode 100644 index 000000000000..5e440f3c119b --- /dev/null +++ b/top30/20250911/top30-av-20250911-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1185,5,-7,-0.59,218995038,363256224,1282900000,218995038,-0.59,60.29,17.07,17.07,258846377645,17.03,17.03,258846377645 +텔콘RF제약,200230,2,1255,5,-329,-20.77,28277018,7747817,22847543,28277018,-20.77,364.97,123.76,123.76,34114871237,118.98,118.98,34114871237 +씨피시스템,413630,3,3310,2,650,24.44,27039563,10233398,36436626,27039563,24.44,264.23,74.21,74.21,85106784254,70.57,70.57,85106784254 +빌리언스,044480,4,488,2,80,19.61,26845274,2081794,40663728,26845274,19.61,1289.53,66.02,66.02,13295360606,67.00,67.00,13295360606 +KODEX 인버스,114800,5,3327,5,-8,-0.24,25789933,42891528,220700000,25789933,-0.24,60.13,11.69,11.69,85722192862,11.67,11.67,85722192862 +에이프로젠,007460,6,768,2,25,3.36,25286806,9903867,326707628,25286806,3.36,255.32,7.74,7.74,20435740349,8.14,8.14,20435740349 +엔케이,085310,7,1549,2,94,6.46,24685458,14514846,78880322,24685458,6.46,170.07,31.29,31.29,38807929293,31.76,31.76,38807929293 +KODEX 코스닥150선물인버스,251340,8,3290,5,-20,-0.60,17579556,21116336,77200000,17579556,-0.60,83.25,22.77,22.77,58203621189,22.92,22.92,58203621189 +동일스틸럭스,023790,9,3750,2,110,3.02,17002455,0,26139617,17002455,3.02,0.00,65.04,65.04,66182606910,67.52,67.52,66182606910 +로보로보,215100,10,5690,2,490,9.42,16882057,3474741,20348454,16882057,9.42,485.85,82.96,82.96,98942325050,85.46,85.46,98942325050 +KODEX 레버리지,122630,11,27215,2,170,0.63,15686520,22069178,93300000,15686520,0.63,71.08,16.81,16.81,427940077220,16.85,16.85,427940077220 +나무기술,242040,12,1555,2,115,7.99,15325828,150252,34606264,15325828,7.99,9999.99,44.29,44.29,24984408347,46.43,46.43,24984408347 +KODEX 코스닥150레버리지,233740,13,9560,2,100,1.06,14849840,15977520,180400000,14849840,1.06,92.94,8.23,8.23,140993037571,8.18,8.18,140993037571 +현대무벡스,319400,14,8400,2,90,1.08,14796081,3909951,111376039,14796081,1.08,378.42,13.28,13.28,123890720390,13.24,13.24,123890720390 +엑셈,205100,15,2345,2,150,6.83,14423988,3011388,71462308,14423988,6.83,478.98,20.18,20.18,34413809879,20.54,20.54,34413809879 +퍼스텍,010820,16,4940,2,540,12.27,12728896,748961,48771938,12728896,12.27,1699.54,26.10,26.10,63097608924,26.19,26.19,63097608924 +글로벌텍스프리,204620,17,5710,2,550,10.66,12128995,1484330,70283330,12128995,10.66,817.14,17.26,17.26,69459140160,17.31,17.31,69459140160 +스맥,099440,18,4655,2,255,5.80,11763976,3940234,68243394,11763976,5.80,298.56,17.24,17.24,55358965125,17.43,17.43,55358965125 +KODEX 2차전지산업레버리지,462330,19,1011,2,7,0.70,10823171,20618590,328800000,10823171,0.70,52.49,3.29,3.29,10970696933,3.30,3.30,10970696933 +유니슨,018000,20,1118,2,112,11.13,9843125,2581812,170712813,9843125,11.13,381.25,5.77,5.77,10985811231,5.76,5.76,10985811231 +대한광통신,010170,21,1614,2,18,1.13,9807896,47912944,122605139,9807896,1.13,20.47,8.00,8.00,15658905523,7.91,7.91,15658905523 +휴림로봇,090710,22,2945,5,-50,-1.67,9709702,52502160,119457197,9709702,-1.67,18.49,8.13,8.13,28857600342,8.20,8.20,28857600342 +보성파워텍,006910,23,4250,2,10,0.24,9680890,6115484,49129824,9680890,0.24,158.30,19.70,19.70,42168033842,20.20,20.20,42168033842 +동양에스텍,060380,24,2275,2,420,22.64,9107056,2794307,19700000,9107056,22.64,325.91,46.23,46.23,20223807595,45.12,45.12,20223807595 +한국선재,025550,25,4555,2,145,3.29,8772866,4419804,25514004,8772866,3.29,198.49,34.38,34.38,41725209862,35.90,35.90,41725209862 +삼성전자,005930,26,72450,5,-150,-0.21,8543403,21928564,5919637922,8543403,-0.21,38.96,0.14,0.14,622052180450,0.15,0.15,622052180450 +다날,064260,27,9180,2,70,0.77,8465736,23508458,68949040,8465736,0.77,36.01,12.28,12.28,77984417585,12.32,12.32,77984417585 +한진중공업홀딩스,003480,28,6170,2,370,6.38,8316939,8024647,29529812,8316939,6.38,103.64,28.16,28.16,53010717500,29.09,29.09,53010717500 +일승,333430,29,9550,2,490,5.41,8307893,19839566,30726747,8307893,5.41,41.88,27.04,27.04,81712174375,27.85,27.85,81712174375 +대창솔루션,096350,30,568,2,9,1.61,8268079,12222911,184273811,8268079,1.61,67.64,4.49,4.49,4772280582,4.56,4.56,4772280582 diff --git a/top30/20250911/top30-av-20250911-123000.csv b/top30/20250911/top30-av-20250911-123000.csv new file mode 100644 index 000000000000..f2c7493f37e0 --- /dev/null +++ b/top30/20250911/top30-av-20250911-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1182,5,-10,-0.84,222829499,363256224,1282900000,222829499,-0.84,61.34,17.37,17.37,263386552785,17.37,17.37,263386552785 +텔콘RF제약,200230,2,1278,5,-306,-19.32,28934177,7747817,22847543,28934177,-19.32,373.45,126.64,126.64,34955702522,119.71,119.71,34955702522 +빌리언스,044480,3,488,2,80,19.61,27651387,2081794,40663728,27651387,19.61,1328.25,68.00,68.00,13689773667,68.99,68.99,13689773667 +씨피시스템,413630,4,3285,2,625,23.50,27194835,10233398,36436626,27194835,23.50,265.75,74.64,74.64,85619149854,71.53,71.53,85619149854 +KODEX 인버스,114800,5,3322,5,-13,-0.39,25841960,42891528,220700000,25841960,-0.39,60.25,11.71,11.71,85895206176,11.72,11.72,85895206176 +에이프로젠,007460,6,769,2,26,3.50,25600424,9903867,326707628,25600424,3.50,258.49,7.84,7.84,20676743376,8.23,8.23,20676743376 +엔케이,085310,7,1543,2,88,6.05,24807765,14514846,78880322,24807765,6.05,170.91,31.45,31.45,38996975743,32.04,32.04,38996975743 +KODEX 코스닥150선물인버스,251340,8,3295,5,-15,-0.45,17790912,21116336,77200000,17790912,-0.45,84.25,23.05,23.05,58900066572,23.15,23.15,58900066572 +동일스틸럭스,023790,9,3690,2,50,1.37,17325306,0,26139617,17325306,1.37,0.00,66.28,66.28,67382982332,69.86,69.86,67382982332 +로보로보,215100,10,5730,2,530,10.19,17109615,3474741,20348454,17109615,10.19,492.40,84.08,84.08,100239329365,85.97,85.97,100239329365 +KODEX 레버리지,122630,11,27285,2,240,0.89,15988518,22069178,93300000,15988518,0.89,72.45,17.14,17.14,436172369987,17.13,17.13,436172369987 +나무기술,242040,12,1548,2,108,7.50,15369830,150252,34606264,15369830,7.50,9999.99,44.41,44.41,25052813612,46.77,46.77,25052813612 +KODEX 코스닥150레버리지,233740,13,9565,2,105,1.11,15141306,15977520,180400000,15141306,1.11,94.77,8.39,8.39,143779653101,8.33,8.33,143779653101 +현대무벡스,319400,14,8310,3,0,0.00,14933834,3909951,111376039,14933834,0.00,381.94,13.41,13.41,125037709580,13.51,13.51,125037709580 +엑셈,205100,15,2335,2,140,6.38,14450781,3011388,71462308,14450781,6.38,479.87,20.22,20.22,34476404384,20.66,20.66,34476404384 +퍼스텍,010820,16,5000,2,600,13.64,14109216,748961,48771938,14109216,13.64,1883.84,28.93,28.93,70024653719,28.72,28.72,70024653719 +스맥,099440,17,4645,2,245,5.57,12236465,3940234,68243394,12236465,5.57,310.55,17.93,17.93,57569694084,18.16,18.16,57569694084 +글로벌텍스프리,204620,18,5740,2,580,11.24,12230028,1484330,70283330,12230028,11.24,823.94,17.40,17.40,70039021345,17.36,17.36,70039021345 +KODEX 2차전지산업레버리지,462330,19,1011,2,7,0.70,10995616,20618590,328800000,10995616,0.70,53.33,3.34,3.34,11144987872,3.35,3.35,11144987872 +대한광통신,010170,20,1615,2,19,1.19,10233368,47912944,122605139,10233368,1.19,21.36,8.35,8.35,16348253251,8.26,8.26,16348253251 +유니슨,018000,21,1119,2,113,11.23,10108030,2581812,170712813,10108030,11.23,391.51,5.92,5.92,11281252320,5.91,5.91,11281252320 +보성파워텍,006910,22,4270,2,30,0.71,9851450,6115484,49129824,9851450,0.71,161.09,20.05,20.05,42895031567,20.45,20.45,42895031567 +휴림로봇,090710,23,2940,5,-55,-1.84,9794425,52502160,119457197,9794425,-1.84,18.66,8.20,8.20,29106903742,8.29,8.29,29106903742 +한국선재,025550,24,4630,2,220,4.99,9404706,4419804,25514004,9404706,4.99,212.79,36.86,36.86,44666566038,37.81,37.81,44666566038 +동양에스텍,060380,25,2255,2,400,21.56,9287842,2794307,19700000,9287842,21.56,332.38,47.15,47.15,20632274427,46.44,46.44,20632274427 +삼성전자,005930,26,72550,5,-50,-0.07,8738944,21928564,5919637922,8738944,-0.07,39.85,0.15,0.15,636234089850,0.15,0.15,636234089850 +다날,064260,27,9180,2,70,0.77,8536633,23508458,68949040,8536633,0.77,36.31,12.38,12.38,78635367400,12.42,12.42,78635367400 +한진중공업홀딩스,003480,28,6220,2,420,7.24,8344014,8024647,29529812,8344014,7.24,103.98,28.26,28.26,53178805520,28.95,28.95,53178805520 +대창솔루션,096350,29,566,2,7,1.25,8338229,12222911,184273811,8338229,1.25,68.22,4.52,4.52,4812046582,4.61,4.61,4812046582 +일승,333430,30,9590,2,530,5.85,8336049,19839566,30726747,8336049,5.85,42.02,27.13,27.13,81981338620,27.82,27.82,81981338620 diff --git a/top30/20250911/top30-av-20250911-124000.csv b/top30/20250911/top30-av-20250911-124000.csv new file mode 100644 index 000000000000..f73075b96a62 --- /dev/null +++ b/top30/20250911/top30-av-20250911-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1179,5,-13,-1.09,227359841,363256224,1282900000,227359841,-1.09,62.59,17.72,17.72,268735201347,17.77,17.77,268735201347 +텔콘RF제약,200230,2,1276,5,-308,-19.44,29358012,7747817,22847543,29358012,-19.44,378.92,128.50,128.50,35497810673,121.76,121.76,35497810673 +빌리언스,044480,3,493,2,85,20.83,28629434,2081794,40663728,28629434,20.83,1375.23,70.41,70.41,14166490891,70.67,70.67,14166490891 +씨피시스템,413630,4,3285,2,625,23.50,27355832,10233398,36436626,27355832,23.50,267.32,75.08,75.08,86147482245,71.97,71.97,86147482245 +KODEX 인버스,114800,5,3320,5,-15,-0.45,26219807,42891528,220700000,26219807,-0.45,61.13,11.88,11.88,87149791206,11.89,11.89,87149791206 +에이프로젠,007460,6,767,2,24,3.23,26015485,9903867,326707628,26015485,3.23,262.68,7.96,7.96,20994305692,8.38,8.38,20994305692 +엔케이,085310,7,1550,2,95,6.53,25035826,14514846,78880322,25035826,6.53,172.48,31.74,31.74,39351310645,32.19,32.19,39351310645 +KODEX 코스닥150선물인버스,251340,8,3295,5,-15,-0.45,17992692,21116336,77200000,17992692,-0.45,85.21,23.31,23.31,59564962642,23.42,23.42,59564962642 +동일스틸럭스,023790,9,3810,2,170,4.67,17698839,0,26139617,17698839,4.67,0.00,67.71,67.71,68787713900,69.07,69.07,68787713900 +로보로보,215100,10,5700,2,500,9.62,17464868,3474741,20348454,17464868,9.62,502.62,85.83,85.83,102261221035,88.17,88.17,102261221035 +KODEX 레버리지,122630,11,27350,2,305,1.13,16392665,22069178,93300000,16392665,1.13,74.28,17.57,17.57,447214244735,17.53,17.53,447214244735 +나무기술,242040,12,1542,2,102,7.08,15398084,150252,34606264,15398084,7.08,9999.99,44.50,44.50,25096466533,47.03,47.03,25096466533 +KODEX 코스닥150레버리지,233740,13,9550,2,90,0.95,15386125,15977520,180400000,15386125,0.95,96.30,8.53,8.53,146121329055,8.48,8.48,146121329055 +현대무벡스,319400,14,8350,2,40,0.48,14996063,3909951,111376039,14996063,0.48,383.54,13.46,13.46,125555931800,13.50,13.50,125555931800 +퍼스텍,010820,15,4965,2,565,12.84,14735940,748961,48771938,14735940,12.84,1967.52,30.21,30.21,73154045705,30.21,30.21,73154045705 +엑셈,205100,16,2335,2,140,6.38,14503017,3011388,71462308,14503017,6.38,481.61,20.29,20.29,34598164314,20.73,20.73,34598164314 +스맥,099440,17,4680,2,280,6.36,12372979,3940234,68243394,12372979,6.36,314.02,18.13,18.13,58209666901,18.23,18.23,58209666901 +글로벌텍스프리,204620,18,5710,2,550,10.66,12301504,1484330,70283330,12301504,10.66,828.76,17.50,17.50,70448033525,17.55,17.55,70448033525 +KODEX 2차전지산업레버리지,462330,19,1012,2,8,0.80,11391239,20618590,328800000,11391239,0.80,55.25,3.46,3.46,11544977027,3.47,3.47,11544977027 +대한광통신,010170,20,1615,2,19,1.19,10509689,47912944,122605139,10509689,1.19,21.93,8.57,8.57,16795127584,8.48,8.48,16795127584 +유니슨,018000,21,1136,2,130,12.92,10433828,2581812,170712813,10433828,12.92,404.13,6.11,6.11,11648335351,6.01,6.01,11648335351 +보성파워텍,006910,22,4260,2,20,0.47,9936211,6115484,49129824,9936211,0.47,162.48,20.22,20.22,43256194822,20.67,20.67,43256194822 +휴림로봇,090710,23,2930,5,-65,-2.17,9907130,52502160,119457197,9907130,-2.17,18.87,8.29,8.29,29437437780,8.41,8.41,29437437780 +동양에스텍,060380,24,2285,2,430,23.18,9903770,2794307,19700000,9903770,23.18,354.43,50.27,50.27,22048660019,48.98,48.98,22048660019 +한국선재,025550,25,4615,2,205,4.65,9792721,4419804,25514004,9792721,4.65,221.56,38.38,38.38,46469426903,39.47,39.47,46469426903 +삼성전자,005930,26,72750,2,150,0.21,8984509,21928564,5919637922,8984509,0.21,40.97,0.15,0.15,654080707050,0.15,0.15,654080707050 +다날,064260,27,9160,2,50,0.55,8611235,23508458,68949040,8611235,0.55,36.63,12.49,12.49,79319617820,12.56,12.56,79319617820 +대창솔루션,096350,28,565,2,6,1.07,8469945,12222911,184273811,8469945,1.07,69.30,4.60,4.60,4886488660,4.69,4.69,4886488660 +일승,333430,29,9540,2,480,5.30,8387938,19839566,30726747,8387938,5.30,42.28,27.30,27.30,82477942765,28.14,28.14,82477942765 +한진중공업홀딩스,003480,30,6200,2,400,6.90,8375681,8024647,29529812,8375681,6.90,104.37,28.36,28.36,53375202950,29.15,29.15,53375202950 diff --git a/top30/20250911/top30-av-20250911-125000.csv b/top30/20250911/top30-av-20250911-125000.csv new file mode 100644 index 000000000000..c7563ea0b74a --- /dev/null +++ b/top30/20250911/top30-av-20250911-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1177,5,-15,-1.26,234380087,363256224,1282900000,234380087,-1.26,64.52,18.27,18.27,277004886257,18.35,18.35,277004886257 +텔콘RF제약,200230,2,1290,5,-294,-18.56,30012417,7747817,22847543,30012417,-18.56,387.37,131.36,131.36,36342637812,123.31,123.31,36342637812 +빌리언스,044480,3,490,2,82,20.10,29217006,2081794,40663728,29217006,20.10,1403.45,71.85,71.85,14456110351,72.55,72.55,14456110351 +씨피시스템,413630,4,3280,2,620,23.31,27630225,10233398,36436626,27630225,23.31,270.00,75.83,75.83,87052254454,72.84,72.84,87052254454 +KODEX 인버스,114800,5,3315,5,-20,-0.60,27048868,42891528,220700000,27048868,-0.60,63.06,12.26,12.26,89898105447,12.29,12.29,89898105447 +에이프로젠,007460,6,771,2,28,3.77,26243169,9903867,326707628,26243169,3.77,264.98,8.03,8.03,21169383903,8.40,8.40,21169383903 +엔케이,085310,7,1542,2,87,5.98,25245624,14514846,78880322,25245624,5.98,173.93,32.00,32.00,39675022470,32.62,32.62,39675022470 +동일스틸럭스,023790,8,3770,2,130,3.57,19209163,0,26139617,19209163,3.57,0.00,73.49,73.49,74660685673,75.76,75.76,74660685673 +KODEX 코스닥150선물인버스,251340,9,3295,5,-15,-0.45,18035501,21116336,77200000,18035501,-0.45,85.41,23.36,23.36,59706013477,23.47,23.47,59706013477 +로보로보,215100,10,5720,2,520,10.00,17661688,3474741,20348454,17661688,10.00,508.29,86.80,86.80,103384437090,88.82,88.82,103384437090 +KODEX 레버리지,122630,11,27415,2,370,1.37,16996899,22069178,93300000,16996899,1.37,77.02,18.22,18.22,463761115199,18.13,18.13,463761115199 +KODEX 코스닥150레버리지,233740,12,9585,2,125,1.32,15644065,15977520,180400000,15644065,1.32,97.91,8.67,8.67,148590137289,8.59,8.59,148590137289 +나무기술,242040,13,1552,2,112,7.78,15446038,150252,34606264,15446038,7.78,9999.99,44.63,44.63,25170479564,46.86,46.86,25170479564 +퍼스텍,010820,14,4890,2,490,11.14,15428080,748961,48771938,15428080,11.14,2059.93,31.63,31.63,76556326787,32.10,32.10,76556326787 +현대무벡스,319400,15,8350,2,40,0.48,15096315,3909951,111376039,15096315,0.48,386.10,13.55,13.55,126396634145,13.59,13.59,126396634145 +엑셈,205100,16,2340,2,145,6.61,14531235,3011388,71462308,14531235,6.61,482.54,20.33,20.33,34664007206,20.73,20.73,34664007206 +스맥,099440,17,4665,2,265,6.02,12455074,3940234,68243394,12455074,6.02,316.10,18.25,18.25,58592690162,18.40,18.40,58592690162 +글로벌텍스프리,204620,18,5720,2,560,10.85,12382373,1484330,70283330,12382373,10.85,834.21,17.62,17.62,70910925420,17.64,17.64,70910925420 +KODEX 2차전지산업레버리지,462330,19,1014,2,10,1.00,12013208,20618590,328800000,12013208,1.00,58.26,3.65,3.65,12174674802,3.65,3.65,12174674802 +유니슨,018000,20,1127,2,121,12.03,10888239,2581812,170712813,10888239,12.03,421.73,6.38,6.38,12163675095,6.32,6.32,12163675095 +대한광통신,010170,21,1622,2,26,1.63,10678623,47912944,122605139,10678623,1.63,22.29,8.71,8.71,17068414137,8.58,8.58,17068414137 +동양에스텍,060380,22,2265,2,410,22.10,10114021,2794307,19700000,10114021,22.10,361.95,51.34,51.34,22524251124,50.48,50.48,22524251124 +휴림로봇,090710,23,2925,5,-70,-2.34,10033942,52502160,119457197,10033942,-2.34,19.11,8.40,8.40,29807936722,8.53,8.53,29807936722 +보성파워텍,006910,24,4295,2,55,1.30,10027083,6115484,49129824,10027083,1.30,163.96,20.41,20.41,43644981537,20.68,20.68,43644981537 +한국선재,025550,25,4615,2,205,4.65,9941299,4419804,25514004,9941299,4.65,224.93,38.96,38.96,47154777076,40.05,40.05,47154777076 +삼성전자,005930,26,72900,2,300,0.41,9375026,21928564,5919637922,9375026,0.41,42.75,0.16,0.16,682534258350,0.16,0.16,682534258350 +다날,064260,27,9170,2,60,0.66,8718875,23508458,68949040,8718875,0.66,37.09,12.65,12.65,80304756725,12.70,12.70,80304756725 +대창솔루션,096350,28,568,2,9,1.61,8608417,12222911,184273811,8608417,1.61,70.43,4.67,4.67,4964865970,4.74,4.74,4964865970 +두산퓨얼셀,336260,29,30400,2,3850,14.50,8543675,1396214,65493726,8543675,14.50,611.92,13.05,13.05,253328042225,12.72,12.72,253328042225 +일승,333430,30,9600,2,540,5.96,8423339,19839566,30726747,8423339,5.96,42.46,27.41,27.41,82817346710,28.08,28.08,82817346710 diff --git a/top30/20250911/top30-av-20250911-130000.csv b/top30/20250911/top30-av-20250911-130000.csv new file mode 100644 index 000000000000..9cf9325df821 --- /dev/null +++ b/top30/20250911/top30-av-20250911-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1177,5,-15,-1.26,238152327,363256224,1282900000,238152327,-1.26,65.56,18.56,18.56,281445157619,18.64,18.64,281445157619 +텔콘RF제약,200230,2,1320,5,-264,-16.67,30715461,7747817,22847543,30715461,-16.67,396.44,134.44,134.44,37257476395,123.54,123.54,37257476395 +빌리언스,044480,3,490,2,82,20.10,29474988,2081794,40663728,29474988,20.10,1415.85,72.48,72.48,14582467732,73.19,73.19,14582467732 +씨피시스템,413630,4,3240,2,580,21.80,28239867,10233398,36436626,28239867,21.80,275.96,77.50,77.50,89027598187,75.41,75.41,89027598187 +KODEX 인버스,114800,5,3315,5,-20,-0.60,27470331,42891528,220700000,27470331,-0.60,64.05,12.45,12.45,91295234316,12.48,12.48,91295234316 +에이프로젠,007460,6,767,2,24,3.23,26549302,9903867,326707628,26549302,3.23,268.07,8.13,8.13,21406054236,8.54,8.54,21406054236 +엔케이,085310,7,1536,2,81,5.57,25522957,14514846,78880322,25522957,5.57,175.84,32.36,32.36,40100869893,33.10,33.10,40100869893 +동일스틸럭스,023790,8,3820,2,180,4.95,19514537,0,26139617,19514537,4.95,0.00,74.66,74.66,75820620096,75.93,75.93,75820620096 +KODEX 코스닥150선물인버스,251340,9,3290,5,-20,-0.60,18285090,21116336,77200000,18285090,-0.60,86.59,23.69,23.69,60526597976,23.83,23.83,60526597976 +로보로보,215100,10,5670,2,470,9.04,17830611,3474741,20348454,17830611,9.04,513.15,87.63,87.63,104345592955,90.44,90.44,104345592955 +KODEX 레버리지,122630,11,27420,2,375,1.39,17261949,22069178,93300000,17261949,1.39,78.22,18.50,18.50,471026879137,18.41,18.41,471026879137 +KODEX 코스닥150레버리지,233740,12,9595,2,135,1.43,16467004,15977520,180400000,16467004,1.43,103.06,9.13,9.13,156486313900,9.04,9.04,156486313900 +퍼스텍,010820,13,4865,2,465,10.57,15672844,748961,48771938,15672844,10.57,2092.61,32.13,32.13,77747223024,32.77,32.77,77747223024 +나무기술,242040,14,1537,2,97,6.74,15509486,150252,34606264,15509486,6.74,9999.99,44.82,44.82,25268593033,47.51,47.51,25268593033 +현대무벡스,319400,15,8320,2,10,0.12,15191142,3909951,111376039,15191142,0.12,388.53,13.64,13.64,127187266665,13.73,13.73,127187266665 +엑셈,205100,16,2340,2,145,6.61,14553525,3011388,71462308,14553525,6.61,483.28,20.37,20.37,34716168717,20.76,20.76,34716168717 +스맥,099440,17,4665,2,265,6.02,12525493,3940234,68243394,12525493,6.02,317.89,18.35,18.35,58921736827,18.51,18.51,58921736827 +글로벌텍스프리,204620,18,5790,2,630,12.21,12461101,1484330,70283330,12461101,12.21,839.51,17.73,17.73,71363588175,17.54,17.54,71363588175 +KODEX 2차전지산업레버리지,462330,19,1014,2,10,1.00,12226984,20618590,328800000,12226984,1.00,59.30,3.72,3.72,12391307701,3.72,3.72,12391307701 +유니슨,018000,20,1123,2,117,11.63,11198303,2581812,170712813,11198303,11.63,433.74,6.56,6.56,12511396624,6.53,6.53,12511396624 +대한광통신,010170,21,1622,2,26,1.63,10842786,47912944,122605139,10842786,1.63,22.63,8.84,8.84,17334060052,8.72,8.72,17334060052 +동양에스텍,060380,22,2270,2,415,22.37,10397060,2794307,19700000,10397060,22.37,372.08,52.78,52.78,23172693975,51.82,51.82,23172693975 +휴림로봇,090710,23,2920,5,-75,-2.50,10123031,52502160,119457197,10123031,-2.50,19.28,8.47,8.47,30068198826,8.62,8.62,30068198826 +보성파워텍,006910,24,4285,2,45,1.06,10104376,6115484,49129824,10104376,1.06,165.23,20.57,20.57,43975998426,20.89,20.89,43975998426 +한국선재,025550,25,4600,2,190,4.31,10002990,4419804,25514004,10002990,4.31,226.32,39.21,39.21,47438876461,40.42,40.42,47438876461 +삼성전자,005930,26,72900,2,300,0.41,9645262,21928564,5919637922,9645262,0.41,43.98,0.16,0.16,702218284100,0.16,0.16,702218284100 +다날,064260,27,9120,2,10,0.11,8885940,23508458,68949040,8885940,0.11,37.80,12.89,12.89,81829206220,13.01,13.01,81829206220 +두산퓨얼셀,336260,28,30200,2,3650,13.75,8659148,1396214,65493726,8659148,13.75,620.19,13.22,13.22,256820484150,12.98,12.98,256820484150 +대창솔루션,096350,29,568,2,9,1.61,8650138,12222911,184273811,8650138,1.61,70.77,4.69,4.69,4988520047,4.77,4.77,4988520047 +일승,333430,30,9560,2,500,5.52,8465275,19839566,30726747,8465275,5.52,42.67,27.55,27.55,83219440305,28.33,28.33,83219440305 diff --git a/top30/20250911/top30-av-20250911-131000.csv b/top30/20250911/top30-av-20250911-131000.csv new file mode 100644 index 000000000000..8891836e5709 --- /dev/null +++ b/top30/20250911/top30-av-20250911-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1180,5,-12,-1.01,246544350,363256224,1282900000,246544350,-1.01,67.87,19.22,19.22,291328258775,19.24,19.24,291328258775 +텔콘RF제약,200230,2,1294,5,-290,-18.31,31494382,7747817,22847543,31494382,-18.31,406.49,137.85,137.85,38276010368,129.47,129.47,38276010368 +빌리언스,044480,3,491,2,83,20.34,29810274,2081794,40663728,29810274,20.34,1431.95,73.31,73.31,14746472255,73.86,73.86,14746472255 +씨피시스템,413630,4,3205,2,545,20.49,28577210,10233398,36436626,28577210,20.49,279.25,78.43,78.43,90113696977,77.17,77.17,90113696977 +KODEX 인버스,114800,5,3320,5,-15,-0.45,27614192,42891528,220700000,27614192,-0.45,64.38,12.51,12.51,91772193831,12.52,12.52,91772193831 +에이프로젠,007460,6,765,2,22,2.96,26823545,9903867,326707628,26823545,2.96,270.84,8.21,8.21,21616617023,8.65,8.65,21616617023 +엔케이,085310,7,1537,2,82,5.64,25652685,14514846,78880322,25652685,5.64,176.73,32.52,32.52,40299998755,33.24,33.24,40299998755 +동일스틸럭스,023790,8,3855,2,215,5.91,19862529,0,26139617,19862529,5.91,0.00,75.99,75.99,77162768936,76.57,76.57,77162768936 +KODEX 코스닥150선물인버스,251340,9,3295,5,-15,-0.45,18575501,21116336,77200000,18575501,-0.45,87.97,24.06,24.06,61482050030,24.17,24.17,61482050030 +로보로보,215100,10,5620,2,420,8.08,18071456,3474741,20348454,18071456,8.08,520.08,88.81,88.81,105703709660,92.43,92.43,105703709660 +KODEX 레버리지,122630,11,27350,2,305,1.13,17577636,22069178,93300000,17577636,1.13,79.65,18.84,18.84,479674571709,18.80,18.80,479674571709 +KODEX 코스닥150레버리지,233740,12,9565,2,105,1.11,16743231,15977520,180400000,16743231,1.11,104.79,9.28,9.28,159131078090,9.22,9.22,159131078090 +퍼스텍,010820,13,4885,2,485,11.02,15888220,748961,48771938,15888220,11.02,2121.37,32.58,32.58,78798902408,33.07,33.07,78798902408 +나무기술,242040,14,1535,2,95,6.60,15569774,150252,34606264,15569774,6.60,9999.99,44.99,44.99,25361156569,47.74,47.74,25361156569 +현대무벡스,319400,15,8390,2,80,0.96,15245335,3909951,111376039,15245335,0.96,389.91,13.69,13.69,127640266045,13.66,13.66,127640266045 +엑셈,205100,16,2342,2,147,6.70,14591378,3011388,71462308,14591378,6.70,484.54,20.42,20.42,34804630884,20.80,20.80,34804630884 +글로벌텍스프리,204620,17,5770,2,610,11.82,12578976,1484330,70283330,12578976,11.82,847.45,17.90,17.90,72043147470,17.76,17.76,72043147470 +스맥,099440,18,4650,2,250,5.68,12569084,3940234,68243394,12569084,5.68,318.99,18.42,18.42,59124917287,18.63,18.63,59124917287 +KODEX 2차전지산업레버리지,462330,19,1013,2,9,0.90,12330631,20618590,328800000,12330631,0.90,59.80,3.75,3.75,12496403913,3.75,3.75,12496403913 +유니슨,018000,20,1137,2,131,13.02,11577804,2581812,170712813,11577804,13.02,448.44,6.78,6.78,12942557171,6.67,6.67,12942557171 +대한광통신,010170,21,1624,2,28,1.75,10972194,47912944,122605139,10972194,1.75,22.90,8.95,8.95,17544047072,8.81,8.81,17544047072 +동양에스텍,060380,22,2270,2,415,22.37,10505202,2794307,19700000,10505202,22.37,375.95,53.33,53.33,23418154294,52.37,52.37,23418154294 +휴림로봇,090710,23,2940,5,-55,-1.84,10185917,52502160,119457197,10185917,-1.84,19.40,8.53,8.53,30252205194,8.61,8.61,30252205194 +보성파워텍,006910,24,4272,2,32,0.75,10159356,6115484,49129824,10159356,0.75,166.13,20.68,20.68,44211072174,21.06,21.06,44211072174 +한국선재,025550,25,4580,2,170,3.85,10076883,4419804,25514004,10076883,3.85,227.99,39.50,39.50,47776863468,40.89,40.89,47776863468 +삼성전자,005930,26,72850,2,250,0.34,9853835,21928564,5919637922,9853835,0.34,44.94,0.17,0.17,717421252950,0.17,0.17,717421252950 +다날,064260,27,9140,2,30,0.33,8991833,23508458,68949040,8991833,0.33,38.25,13.04,13.04,82795902280,13.14,13.14,82795902280 +두산퓨얼셀,336260,28,30550,2,4000,15.07,8802962,1396214,65493726,8802962,15.07,630.49,13.44,13.44,261197104600,13.05,13.05,261197104600 +SK오션플랜트,100090,29,26300,2,2450,10.27,8793841,3139075,60180336,8793841,10.27,280.14,14.61,14.61,223539496150,14.12,14.12,223539496150 +대창솔루션,096350,30,564,2,5,0.89,8730207,12222911,184273811,8730207,0.89,71.42,4.74,4.74,5033705796,4.84,4.84,5033705796 diff --git a/top30/20250911/top30-av-20250911-132001.csv b/top30/20250911/top30-av-20250911-132001.csv new file mode 100644 index 000000000000..23925a2b8dd0 --- /dev/null +++ b/top30/20250911/top30-av-20250911-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1182,5,-10,-0.84,253881866,363256224,1282900000,253881866,-0.84,69.89,19.79,19.79,299987410801,19.78,19.78,299987410801 +텔콘RF제약,200230,2,1287,5,-297,-18.75,31959426,7747817,22847543,31959426,-18.75,412.50,139.88,139.88,38876491948,132.21,132.21,38876491948 +빌리언스,044480,3,487,2,79,19.36,30237092,2081794,40663728,30237092,19.36,1452.45,74.36,74.36,14954710513,75.52,75.52,14954710513 +씨피시스템,413630,4,3170,2,510,19.17,28925209,10233398,36436626,28925209,19.17,282.65,79.38,79.38,91226675507,78.98,78.98,91226675507 +KODEX 인버스,114800,5,3320,5,-15,-0.45,28238711,42891528,220700000,28238711,-0.45,65.84,12.80,12.80,93845474545,12.81,12.81,93845474545 +에이프로젠,007460,6,760,2,17,2.29,27203322,9903867,326707628,27203322,2.29,274.67,8.33,8.33,21906100999,8.82,8.82,21906100999 +엔케이,085310,7,1526,2,71,4.88,25857144,14514846,78880322,25857144,4.88,178.14,32.78,32.78,40613390714,33.74,33.74,40613390714 +동일스틸럭스,023790,8,4080,2,440,12.09,20343712,0,26139617,20343712,12.09,0.00,77.83,77.83,79053078720,74.12,74.12,79053078720 +KODEX 코스닥150선물인버스,251340,9,3295,5,-15,-0.45,18736986,21116336,77200000,18736986,-0.45,88.73,24.27,24.27,62014193675,24.38,24.38,62014193675 +로보로보,215100,10,5610,2,410,7.88,18321883,3474741,20348454,18321883,7.88,527.29,90.04,90.04,107107510220,93.83,93.83,107107510220 +KODEX 레버리지,122630,11,27310,2,265,0.98,17814536,22069178,93300000,17814536,0.98,80.72,19.09,19.09,486151506625,19.08,19.08,486151506625 +KODEX 코스닥150레버리지,233740,12,9535,2,75,0.79,17041290,15977520,180400000,17041290,0.79,106.66,9.45,9.45,161977217330,9.42,9.42,161977217330 +퍼스텍,010820,13,4880,2,480,10.91,15992449,748961,48771938,15992449,10.91,2135.28,32.79,32.79,79307444717,33.32,33.32,79307444717 +나무기술,242040,14,1532,2,92,6.39,15716042,150252,34606264,15716042,6.39,9999.99,45.41,45.41,25584516806,48.26,48.26,25584516806 +현대무벡스,319400,15,8340,2,30,0.36,15347212,3909951,111376039,15347212,0.36,392.52,13.78,13.78,128488909175,13.83,13.83,128488909175 +엑셈,205100,16,2355,2,160,7.29,14684241,3011388,71462308,14684241,7.29,487.62,20.55,20.55,35022649597,20.81,20.81,35022649597 +스맥,099440,17,4660,2,260,5.91,12686261,3940234,68243394,12686261,5.91,321.97,18.59,18.59,59671255012,18.76,18.76,59671255012 +글로벌텍스프리,204620,18,5780,2,620,12.02,12671953,1484330,70283330,12671953,12.02,853.72,18.03,18.03,72580216740,17.87,17.87,72580216740 +KODEX 2차전지산업레버리지,462330,19,1010,2,6,0.60,12449734,20618590,328800000,12449734,0.60,60.38,3.79,3.79,12616804903,3.80,3.80,12616804903 +유니슨,018000,20,1138,2,132,13.12,11784392,2581812,170712813,11784392,13.12,456.44,6.90,6.90,13177633975,6.78,6.78,13177633975 +대한광통신,010170,21,1627,2,31,1.94,11486100,47912944,122605139,11486100,1.94,23.97,9.37,9.37,18381299161,9.21,9.21,18381299161 +동양에스텍,060380,22,2260,2,405,21.83,10632262,2794307,19700000,10632262,21.83,380.50,53.97,53.97,23707322497,53.25,53.25,23707322497 +삼성전자,005930,23,72800,2,200,0.28,10277422,21928564,5919637922,10277422,0.28,46.87,0.17,0.17,748264884450,0.17,0.17,748264884450 +휴림로봇,090710,24,2942,5,-53,-1.77,10256220,52502160,119457197,10256220,-1.77,19.53,8.59,8.59,30458817256,8.67,8.67,30458817256 +보성파워텍,006910,25,4250,2,10,0.24,10225459,6115484,49129824,10225459,0.24,167.21,20.81,20.81,44492765355,21.31,21.31,44492765355 +한국선재,025550,26,4590,2,180,4.08,10141581,4419804,25514004,10141581,4.08,229.46,39.75,39.75,48072790073,41.05,41.05,48072790073 +다날,064260,27,9110,3,0,0.00,9186036,23508458,68949040,9186036,0.00,39.08,13.32,13.32,84564810745,13.46,13.46,84564810745 +두산퓨얼셀,336260,28,30850,2,4300,16.20,9168130,1396214,65493726,9168130,16.20,656.64,14.00,14.00,272426932875,13.48,13.48,272426932875 +SK오션플랜트,100090,29,26200,2,2350,9.85,9118947,3139075,60180336,9118947,9.85,290.50,15.15,15.15,232102882325,14.72,14.72,232102882325 +대창솔루션,096350,30,562,2,3,0.54,8768049,12222911,184273811,8768049,0.54,71.73,4.76,4.76,5054991946,4.88,4.88,5054991946 diff --git a/top30/20250911/top30-av-20250911-133001.csv b/top30/20250911/top30-av-20250911-133001.csv new file mode 100644 index 000000000000..946ad6154131 --- /dev/null +++ b/top30/20250911/top30-av-20250911-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1182,5,-10,-0.84,258044637,363256224,1282900000,258044637,-0.84,71.04,20.11,20.11,304909545462,20.11,20.11,304909545462 +텔콘RF제약,200230,2,1276,5,-308,-19.44,32372072,7747817,22847543,32372072,-19.44,417.82,141.69,141.69,39405531432,135.17,135.17,39405531432 +빌리언스,044480,3,495,2,87,21.32,30666890,2081794,40663728,30666890,21.32,1473.10,75.42,75.42,15164732542,75.34,75.34,15164732542 +씨피시스템,413630,4,3220,2,560,21.05,29531596,10233398,36436626,29531596,21.05,288.58,81.05,81.05,93150419256,79.39,79.39,93150419256 +KODEX 인버스,114800,5,3325,5,-10,-0.30,28614355,42891528,220700000,28614355,-0.30,66.71,12.97,12.97,95093747320,12.96,12.96,95093747320 +에이프로젠,007460,6,764,2,21,2.83,27468719,9903867,326707628,27468719,2.83,277.35,8.41,8.41,22108381052,8.86,8.86,22108381052 +엔케이,085310,7,1524,2,69,4.74,26143082,14514846,78880322,26143082,4.74,180.11,33.14,33.14,41048985849,34.15,34.15,41048985849 +동일스틸럭스,023790,8,4115,2,475,13.05,23034741,0,26139617,23034741,13.05,0.00,88.12,88.12,90285983259,83.94,83.94,90285983259 +KODEX 코스닥150선물인버스,251340,9,3305,5,-5,-0.15,19435252,21116336,77200000,19435252,-0.15,92.04,25.18,25.18,64320575675,25.21,25.21,64320575675 +로보로보,215100,10,5600,2,400,7.69,19150841,3474741,20348454,19150841,7.69,551.14,94.11,94.11,111820657030,98.13,98.13,111820657030 +KODEX 레버리지,122630,11,27295,2,250,0.92,18102536,22069178,93300000,18102536,0.92,82.03,19.40,19.40,494009580286,19.40,19.40,494009580286 +KODEX 코스닥150레버리지,233740,12,9510,2,50,0.53,17453444,15977520,180400000,17453444,0.53,109.24,9.67,9.67,165900144004,9.67,9.67,165900144004 +퍼스텍,010820,13,4850,2,450,10.23,16151200,748961,48771938,16151200,10.23,2156.48,33.12,33.12,80076564958,33.85,33.85,80076564958 +나무기술,242040,14,1530,2,90,6.25,15778379,150252,34606264,15778379,6.25,9999.99,45.59,45.59,25679961247,48.50,48.50,25679961247 +현대무벡스,319400,15,8370,2,60,0.72,15494587,3909951,111376039,15494587,0.72,396.29,13.91,13.91,129726353840,13.92,13.92,129726353840 +엑셈,205100,16,2340,2,145,6.61,14779733,3011388,71462308,14779733,6.61,490.79,20.68,20.68,35246807206,21.08,21.08,35246807206 +글로벌텍스프리,204620,17,5850,2,690,13.37,13588469,1484330,70283330,13588469,13.37,915.46,19.33,19.33,77978621260,18.97,18.97,77978621260 +KODEX 2차전지산업레버리지,462330,18,1007,2,3,0.30,12792646,20618590,328800000,12792646,0.30,62.04,3.89,3.89,12962388809,3.91,3.91,12962388809 +스맥,099440,19,4655,2,255,5.80,12770100,3940234,68243394,12770100,5.80,324.09,18.71,18.71,60062085237,18.91,18.91,60062085237 +유니슨,018000,20,1149,2,143,14.21,12095852,2581812,170712813,12095852,14.21,468.50,7.09,7.09,13532309182,6.90,6.90,13532309182 +대한광통신,010170,21,1636,2,40,2.51,11808875,47912944,122605139,11808875,2.51,24.65,9.63,9.63,18908245162,9.43,9.43,18908245162 +동양에스텍,060380,22,2240,2,385,20.75,10831045,2794307,19700000,10831045,20.75,387.61,54.98,54.98,24153938976,54.74,54.74,24153938976 +삼성전자,005930,23,72800,2,200,0.28,10587942,21928564,5919637922,10587942,0.28,48.28,0.18,0.18,770870410900,0.18,0.18,770870410900 +보성파워텍,006910,24,4245,2,5,0.12,10347919,6115484,49129824,10347919,0.12,169.21,21.06,21.06,45013132575,21.58,21.58,45013132575 +휴림로봇,090710,25,2930,5,-65,-2.17,10319882,52502160,119457197,10319882,-2.17,19.66,8.64,8.64,30645735441,8.76,8.76,30645735441 +한국선재,025550,26,4625,2,215,4.88,10255526,4419804,25514004,10255526,4.88,232.04,40.20,40.20,48599687642,41.19,41.19,48599687642 +두산퓨얼셀,336260,27,30850,2,4300,16.20,9511488,1396214,65493726,9511488,16.20,681.23,14.52,14.52,283030354850,14.01,14.01,283030354850 +다날,064260,28,9050,5,-60,-0.66,9502557,23508458,68949040,9502557,-0.66,40.42,13.78,13.78,87440455120,14.01,14.01,87440455120 +SK오션플랜트,100090,29,26550,2,2700,11.32,9307596,3139075,60180336,9307596,11.32,296.51,15.47,15.47,237059181925,14.84,14.84,237059181925 +대창솔루션,096350,30,557,5,-2,-0.36,9036574,12222911,184273811,9036574,-0.36,73.93,4.90,4.90,5205210863,5.07,5.07,5205210863 diff --git a/top30/20250911/top30-av-20250911-134000.csv b/top30/20250911/top30-av-20250911-134000.csv new file mode 100644 index 000000000000..a1324d171b11 --- /dev/null +++ b/top30/20250911/top30-av-20250911-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1181,5,-11,-0.92,261598029,363256224,1282900000,261598029,-0.92,72.01,20.39,20.39,309106195617,20.40,20.40,309106195617 +텔콘RF제약,200230,2,1272,5,-312,-19.70,32719421,7747817,22847543,32719421,-19.70,422.31,143.21,143.21,39847473978,137.11,137.11,39847473978 +씨피시스템,413630,3,3285,2,625,23.50,31111356,10233398,36436626,31111356,23.50,304.02,85.38,85.38,98351015259,82.17,82.17,98351015259 +빌리언스,044480,4,487,2,79,19.36,31038572,2081794,40663728,31038572,19.36,1490.95,76.33,76.33,15346828855,77.50,77.50,15346828855 +KODEX 인버스,114800,5,3320,5,-15,-0.45,28869555,42891528,220700000,28869555,-0.45,67.31,13.08,13.08,95941017273,13.09,13.09,95941017273 +에이프로젠,007460,6,759,2,16,2.15,28003287,9903867,326707628,28003287,2.15,282.75,8.57,8.57,22513203219,9.08,9.08,22513203219 +엔케이,085310,7,1517,2,62,4.26,26303904,14514846,78880322,26303904,4.26,181.22,33.35,33.35,41293893876,34.51,34.51,41293893876 +동일스틸럭스,023790,8,4045,2,405,11.13,23868906,0,26139617,23868906,11.13,0.00,91.31,91.31,93711268348,88.63,88.63,93711268348 +KODEX 코스닥150선물인버스,251340,9,3310,3,0,0.00,20096253,21116336,77200000,20096253,0.00,95.17,26.03,26.03,66509262613,26.03,26.03,66509262613 +로보로보,215100,10,5560,2,360,6.92,19398049,3474741,20348454,19398049,6.92,558.26,95.33,95.33,113198413815,100.05,100.05,113198413815 +KODEX 레버리지,122630,11,27315,2,270,1.00,18301859,22069178,93300000,18301859,1.00,82.93,19.62,19.62,499453906578,19.60,19.60,499453906578 +KODEX 코스닥150레버리지,233740,12,9475,2,15,0.16,17912742,15977520,180400000,17912742,0.16,112.11,9.93,9.93,170257041868,9.96,9.96,170257041868 +퍼스텍,010820,13,4850,2,450,10.23,16338914,748961,48771938,16338914,10.23,2181.54,33.50,33.50,80983540725,34.24,34.24,80983540725 +나무기술,242040,14,1519,2,79,5.49,15900886,150252,34606264,15900886,5.49,9999.99,45.95,45.95,25866290485,49.21,49.21,25866290485 +현대무벡스,319400,15,8480,2,170,2.05,15759022,3909951,111376039,15759022,2.05,403.05,14.15,14.15,131965493330,13.97,13.97,131965493330 +엑셈,205100,16,2345,2,150,6.83,14822128,3011388,71462308,14822128,6.83,492.20,20.74,20.74,35346118811,21.09,21.09,35346118811 +글로벌텍스프리,204620,17,5800,2,640,12.40,13987615,1484330,70283330,13987615,12.40,942.35,19.90,19.90,80297761560,19.70,19.70,80297761560 +KODEX 2차전지산업레버리지,462330,18,1007,2,3,0.30,13222587,20618590,328800000,13222587,0.30,64.13,4.02,4.02,13395518553,4.05,4.05,13395518553 +스맥,099440,19,4640,2,240,5.45,12836073,3940234,68243394,12836073,5.45,325.77,18.81,18.81,60368701345,19.06,19.06,60368701345 +유니슨,018000,20,1154,2,148,14.71,12405654,2581812,170712813,12405654,14.71,480.50,7.27,7.27,13887105344,7.05,7.05,13887105344 +대한광통신,010170,21,1615,2,19,1.19,12054734,47912944,122605139,12054734,1.19,25.16,9.83,9.83,19306965016,9.75,9.75,19306965016 +동양에스텍,060380,22,2275,2,420,22.64,11016713,2794307,19700000,11016713,22.64,394.26,55.92,55.92,24576513088,54.84,54.84,24576513088 +삼성전자,005930,23,72800,2,200,0.28,10974348,21928564,5919637922,10974348,0.28,50.05,0.19,0.19,799006000500,0.19,0.19,799006000500 +SK오션플랜트,100090,24,27850,2,4000,16.77,10835001,3139075,60180336,10835001,16.77,345.17,18.00,18.00,278658873675,16.63,16.63,278658873675 +보성파워텍,006910,25,4245,2,5,0.12,10407856,6115484,49129824,10407856,0.12,170.19,21.18,21.18,45268089587,21.71,21.71,45268089587 +휴림로봇,090710,26,2930,5,-65,-2.17,10373289,52502160,119457197,10373289,-2.17,19.76,8.68,8.68,30802400144,8.80,8.80,30802400144 +한국선재,025550,27,4595,2,185,4.20,10294277,4419804,25514004,10294277,4.20,232.91,40.35,40.35,48778215937,41.61,41.61,48778215937 +오성첨단소재,052420,28,1889,2,21,1.12,10123019,6517218,91170474,10123019,1.12,155.33,11.10,11.10,19015703965,11.04,11.04,19015703965 +다날,064260,29,9060,5,-50,-0.55,9726147,23508458,68949040,9726147,-0.55,41.37,14.11,14.11,89461771750,14.32,14.32,89461771750 +두산퓨얼셀,336260,30,30650,2,4100,15.44,9706610,1396214,65493726,9706610,15.44,695.21,14.82,14.82,289010024600,14.40,14.40,289010024600 diff --git a/top30/20250911/top30-av-20250911-135000.csv b/top30/20250911/top30-av-20250911-135000.csv new file mode 100644 index 000000000000..71150bb8a8ba --- /dev/null +++ b/top30/20250911/top30-av-20250911-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1182,5,-10,-0.84,264001822,363256224,1282900000,264001822,-0.84,72.68,20.58,20.58,311945477826,20.57,20.57,311945477826 +텔콘RF제약,200230,2,1271,5,-313,-19.76,33022700,7747817,22847543,33022700,-19.76,426.22,144.54,144.54,40235589915,138.56,138.56,40235589915 +빌리언스,044480,3,508,2,100,24.51,32940288,2081794,40663728,32940288,24.51,1582.30,81.01,81.01,16306055870,78.94,78.94,16306055870 +씨피시스템,413630,4,3280,2,620,23.31,31504411,10233398,36436626,31504411,23.31,307.86,86.46,86.46,99637398640,83.37,83.37,99637398640 +KODEX 인버스,114800,5,3322,5,-13,-0.39,28894522,42891528,220700000,28894522,-0.39,67.37,13.09,13.09,96023914865,13.10,13.10,96023914865 +에이프로젠,007460,6,755,2,12,1.62,28688441,9903867,326707628,28688441,1.62,289.67,8.78,8.78,23027914487,9.34,9.34,23027914487 +엔케이,085310,7,1516,2,61,4.19,26491062,14514846,78880322,26491062,4.19,182.51,33.58,33.58,41577503597,34.77,34.77,41577503597 +동일스틸럭스,023790,8,3990,2,350,9.62,24468841,0,26139617,24468841,9.62,0.00,93.61,93.61,96124622354,92.16,92.16,96124622354 +KODEX 코스닥150선물인버스,251340,9,3310,3,0,0.00,20745273,21116336,77200000,20745273,0.00,98.24,26.87,26.87,68657498290,26.87,26.87,68657498290 +로보로보,215100,10,5530,2,330,6.35,19587198,3474741,20348454,19587198,6.35,563.70,96.26,96.26,114246309345,101.53,101.53,114246309345 +KODEX 레버리지,122630,11,27305,2,260,0.96,18441340,22069178,93300000,18441340,0.96,83.56,19.77,19.77,503261859211,19.75,19.75,503261859211 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,18304623,15977520,180400000,18304623,0.21,114.56,10.15,10.15,173972687233,10.17,10.17,173972687233 +퍼스텍,010820,13,4875,2,475,10.80,16455042,748961,48771938,16455042,10.80,2197.05,33.74,33.74,81547413377,34.30,34.30,81547413377 +나무기술,242040,14,1516,2,76,5.28,15963291,150252,34606264,15963291,5.28,9999.99,46.13,46.13,25961112027,49.48,49.48,25961112027 +현대무벡스,319400,15,8440,2,130,1.56,15907288,3909951,111376039,15907288,1.56,406.84,14.28,14.28,133216140425,14.17,14.17,133216140425 +엑셈,205100,16,2345,2,150,6.83,14863560,3011388,71462308,14863560,6.83,493.58,20.80,20.80,35443343939,21.15,21.15,35443343939 +글로벌텍스프리,204620,17,5810,2,650,12.60,14109133,1484330,70283330,14109133,12.60,950.54,20.07,20.07,81002585670,19.84,19.84,81002585670 +KODEX 2차전지산업레버리지,462330,18,1006,2,2,0.20,13326727,20618590,328800000,13326727,0.20,64.63,4.05,4.05,13500241631,4.08,4.08,13500241631 +스맥,099440,19,4670,2,270,6.14,12891794,3940234,68243394,12891794,6.14,327.18,18.89,18.89,60627745225,19.02,19.02,60627745225 +유니슨,018000,20,1142,2,136,13.52,12776085,2581812,170712813,12776085,13.52,494.85,7.48,7.48,14313571266,7.34,7.34,14313571266 +대한광통신,010170,21,1611,2,15,0.94,12182308,47912944,122605139,12182308,0.94,25.43,9.94,9.94,19513043604,9.88,9.88,19513043604 +SK오션플랜트,100090,22,27600,2,3750,15.72,11628125,3139075,60180336,11628125,15.72,370.43,19.32,19.32,300429826725,18.09,18.09,300429826725 +동양에스텍,060380,23,2320,2,465,25.07,11547433,2794307,19700000,11547433,25.07,413.25,58.62,58.62,25811602906,56.48,56.48,25811602906 +삼성전자,005930,24,72900,2,300,0.41,11249348,21928564,5919637922,11249348,0.41,51.30,0.19,0.19,819032867550,0.19,0.19,819032867550 +오성첨단소재,052420,25,1887,2,19,1.02,10760288,6517218,91170474,10760288,1.02,165.11,11.80,11.80,20211954229,11.75,11.75,20211954229 +보성파워텍,006910,26,4265,2,25,0.59,10444336,6115484,49129824,10444336,0.59,170.79,21.26,21.26,45423471905,21.68,21.68,45423471905 +휴림로봇,090710,27,2925,5,-70,-2.34,10435874,52502160,119457197,10435874,-2.34,19.88,8.74,8.74,30985644815,8.87,8.87,30985644815 +한국선재,025550,28,4595,2,185,4.20,10342519,4419804,25514004,10342519,4.20,234.00,40.54,40.54,49000119447,41.80,41.80,49000119447 +두산퓨얼셀,336260,29,30450,2,3900,14.69,9818133,1396214,65493726,9818133,14.69,703.20,14.99,14.99,292414842175,14.66,14.66,292414842175 +다날,064260,30,9080,5,-30,-0.33,9797351,23508458,68949040,9797351,-0.33,41.68,14.21,14.21,90107366620,14.39,14.39,90107366620 diff --git a/top30/20250911/top30-av-20250911-140000.csv b/top30/20250911/top30-av-20250911-140000.csv new file mode 100644 index 000000000000..877ac944651f --- /dev/null +++ b/top30/20250911/top30-av-20250911-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1180,5,-12,-1.01,266429786,363256224,1282900000,266429786,-1.01,73.34,20.77,20.77,314811337865,20.80,20.80,314811337865 +빌리언스,044480,2,514,2,106,25.98,34747965,2081794,40663728,34747965,25.98,1669.14,85.45,85.45,17229100639,82.43,82.43,17229100639 +텔콘RF제약,200230,3,1257,5,-327,-20.64,33455533,7747817,22847543,33455533,-20.64,431.81,146.43,146.43,40783150459,142.01,142.01,40783150459 +씨피시스템,413630,4,3245,2,585,21.99,31890974,10233398,36436626,31890974,21.99,311.64,87.52,87.52,100893055690,85.33,85.33,100893055690 +KODEX 인버스,114800,5,3317,5,-18,-0.54,30245660,42891528,220700000,30245660,-0.54,70.52,13.70,13.70,100509639122,13.73,13.73,100509639122 +에이프로젠,007460,6,754,2,11,1.48,28922987,9903867,326707628,28922987,1.48,292.04,8.85,8.85,23205056112,9.42,9.42,23205056112 +엔케이,085310,7,1515,2,60,4.12,26686994,14514846,78880322,26686994,4.12,183.86,33.83,33.83,41874295998,35.04,35.04,41874295998 +동일스틸럭스,023790,8,3855,2,215,5.91,25181433,0,26139617,25181433,5.91,0.00,96.33,96.33,98891643331,98.14,98.14,98891643331 +KODEX 코스닥150선물인버스,251340,9,3315,2,5,0.15,20836094,21116336,77200000,20836094,0.15,98.67,26.99,26.99,68958112740,26.95,26.95,68958112740 +로보로보,215100,10,5540,2,340,6.54,19675609,3474741,20348454,19675609,6.54,566.25,96.69,96.69,114735743840,101.78,101.78,114735743840 +KODEX 코스닥150레버리지,233740,11,9470,2,10,0.11,18642520,15977520,180400000,18642520,0.11,116.68,10.33,10.33,177173341311,10.37,10.37,177173341311 +KODEX 레버리지,122630,12,27335,2,290,1.07,18584101,22069178,93300000,18584101,1.07,84.21,19.92,19.92,507163419961,19.89,19.89,507163419961 +퍼스텍,010820,13,4870,2,470,10.68,16644416,748961,48771938,16644416,10.68,2222.33,34.13,34.13,82474442492,34.72,34.72,82474442492 +나무기술,242040,14,1504,2,64,4.44,16099176,150252,34606264,16099176,4.44,9999.99,46.52,46.52,26166278028,50.27,50.27,26166278028 +현대무벡스,319400,15,8430,2,120,1.44,16073364,3909951,111376039,16073364,1.44,411.09,14.43,14.43,134622727205,14.34,14.34,134622727205 +오성첨단소재,052420,16,1958,2,90,4.82,15052923,6517218,91170474,15052923,4.82,230.97,16.51,16.51,28487424216,15.96,15.96,28487424216 +엑셈,205100,17,2345,2,150,6.83,14990338,3011388,71462308,14990338,6.83,497.79,20.98,20.98,35741599194,21.33,21.33,35741599194 +글로벌텍스프리,204620,18,5800,2,640,12.40,14244919,1484330,70283330,14244919,12.40,959.69,20.27,20.27,81791911825,20.06,20.06,81791911825 +SK오션플랜트,100090,19,28750,2,4900,20.55,13729910,3139075,60180336,13729910,20.55,437.39,22.81,22.81,360558205675,20.84,20.84,360558205675 +KODEX 2차전지산업레버리지,462330,20,1008,2,4,0.40,13424651,20618590,328800000,13424651,0.40,65.11,4.08,4.08,13598843113,4.10,4.10,13598843113 +유니슨,018000,21,1133,2,127,12.62,13048526,2581812,170712813,13048526,12.62,505.40,7.64,7.64,14623474423,7.56,7.56,14623474423 +스맥,099440,22,4675,2,275,6.25,12947058,3940234,68243394,12947058,6.25,328.59,18.97,18.97,60885886229,19.08,19.08,60885886229 +대한광통신,010170,23,1622,2,26,1.63,12299285,47912944,122605139,12299285,1.63,25.67,10.03,10.03,19702337224,9.91,9.91,19702337224 +동양에스텍,060380,24,2360,2,505,27.22,11861276,2794307,19700000,11861276,27.22,424.48,60.21,60.21,26541223814,57.09,57.09,26541223814 +삼성전자,005930,25,72850,2,250,0.34,11679842,21928564,5919637922,11679842,0.34,53.26,0.20,0.20,850414884600,0.20,0.20,850414884600 +휴림로봇,090710,26,2940,5,-55,-1.84,10551588,52502160,119457197,10551588,-1.84,20.10,8.83,8.83,31325300749,8.92,8.92,31325300749 +보성파워텍,006910,27,4265,2,25,0.59,10492031,6115484,49129824,10492031,0.59,171.57,21.36,21.36,45626671855,21.77,21.77,45626671855 +한국선재,025550,28,4550,2,140,3.17,10454645,4419804,25514004,10454645,3.17,236.54,40.98,40.98,49511735462,42.65,42.65,49511735462 +두산퓨얼셀,336260,29,30400,2,3850,14.50,9920646,1396214,65493726,9920646,14.50,710.54,15.15,15.15,295534919050,14.84,14.84,295534919050 +다날,064260,30,9060,5,-50,-0.55,9855351,23508458,68949040,9855351,-0.55,41.92,14.29,14.29,90633503880,14.51,14.51,90633503880 diff --git a/top30/20250911/top30-av-20250911-141000.csv b/top30/20250911/top30-av-20250911-141000.csv new file mode 100644 index 000000000000..1d18fe0b9b7d --- /dev/null +++ b/top30/20250911/top30-av-20250911-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1180,5,-12,-1.01,268305870,363256224,1282900000,268305870,-1.01,73.86,20.91,20.91,317024771146,20.94,20.94,317024771146 +빌리언스,044480,2,530,1,122,29.90,40080170,2081794,40663728,40080170,29.90,1925.27,98.56,98.56,20027522020,92.93,92.93,20027522020 +텔콘RF제약,200230,3,1251,5,-333,-21.02,33954118,7747817,22847543,33954118,-21.02,438.24,148.61,148.61,41407047469,144.87,144.87,41407047469 +씨피시스템,413630,4,3305,2,645,24.25,32180466,10233398,36436626,32180466,24.25,314.47,88.32,88.32,101837150734,84.57,84.57,101837150734 +KODEX 인버스,114800,5,3320,5,-15,-0.45,30366583,42891528,220700000,30366583,-0.45,70.80,13.76,13.76,100911045890,13.77,13.77,100911045890 +에이프로젠,007460,6,760,2,17,2.29,29092883,9903867,326707628,29092883,2.29,293.75,8.90,8.90,23333442716,9.40,9.40,23333442716 +엔케이,085310,7,1516,2,61,4.19,26827835,14514846,78880322,26827835,4.19,184.83,34.01,34.01,42087475772,35.20,35.20,42087475772 +동일스틸럭스,023790,8,3905,2,265,7.28,25553010,0,26139617,25553010,7.28,0.00,97.76,97.76,100338064255,98.30,98.30,100338064255 +KODEX 코스닥150선물인버스,251340,9,3305,5,-5,-0.15,21190920,21116336,77200000,21190920,-0.15,100.35,27.45,27.45,70132586170,27.49,27.49,70132586170 +로보로보,215100,10,5530,2,330,6.35,19856232,3474741,20348454,19856232,6.35,571.44,97.58,97.58,115734431950,102.85,102.85,115734431950 +오성첨단소재,052420,11,1950,2,82,4.39,19458677,6517218,91170474,19458677,4.39,298.57,21.34,21.34,37098521570,20.87,20.87,37098521570 +KODEX 코스닥150레버리지,233740,12,9485,2,25,0.26,18897313,15977520,180400000,18897313,0.26,118.27,10.48,10.48,179589057361,10.50,10.50,179589057361 +KODEX 레버리지,122630,13,27340,2,295,1.09,18742936,22069178,93300000,18742936,1.09,84.93,20.09,20.09,511506397549,20.05,20.05,511506397549 +퍼스텍,010820,14,4900,2,500,11.36,16752881,748961,48771938,16752881,11.36,2236.82,34.35,34.35,83004322801,34.73,34.73,83004322801 +현대무벡스,319400,15,8370,2,60,0.72,16188770,3909951,111376039,16188770,0.72,414.04,14.54,14.54,135592180585,14.55,14.55,135592180585 +나무기술,242040,16,1511,2,71,4.93,16163087,150252,34606264,16163087,4.93,9999.99,46.71,46.71,26262450096,50.22,50.22,26262450096 +SK오션플랜트,100090,17,29700,2,5850,24.53,15305283,3139075,60180336,15305283,24.53,487.57,25.43,25.43,406594956475,22.75,22.75,406594956475 +엑셈,205100,18,2350,2,155,7.06,15030008,3011388,71462308,15030008,7.06,499.11,21.03,21.03,35834876844,21.34,21.34,35834876844 +글로벌텍스프리,204620,19,5840,2,680,13.18,14374765,1484330,70283330,14374765,13.18,968.43,20.45,20.45,82548734950,20.11,20.11,82548734950 +KODEX 2차전지산업레버리지,462330,20,1008,2,4,0.40,13510348,20618590,328800000,13510348,0.40,65.53,4.11,4.11,13685180024,4.13,4.13,13685180024 +유니슨,018000,21,1134,2,128,12.72,13145516,2581812,170712813,13145516,12.72,509.16,7.70,7.70,14733333634,7.61,7.61,14733333634 +스맥,099440,22,4685,2,285,6.48,13048576,3940234,68243394,13048576,6.48,331.16,19.12,19.12,61361566044,19.19,19.19,61361566044 +동양에스텍,060380,23,2410,1,555,29.92,12604528,2794307,19700000,12604528,29.92,451.08,63.98,63.98,28327317410,59.67,59.67,28327317410 +대한광통신,010170,24,1621,2,25,1.57,12445720,47912944,122605139,12445720,1.57,25.98,10.15,10.15,19939410299,10.03,10.03,19939410299 +삼성전자,005930,25,72800,2,200,0.28,11924512,21928564,5919637922,11924512,0.28,54.38,0.20,0.20,868250391050,0.20,0.20,868250391050 +휴림로봇,090710,26,2930,5,-65,-2.17,10608901,52502160,119457197,10608901,-2.17,20.21,8.88,8.88,31493295661,9.00,9.00,31493295661 +보성파워텍,006910,27,4265,2,25,0.59,10532846,6115484,49129824,10532846,0.59,172.23,21.44,21.44,45800982265,21.86,21.86,45800982265 +한국선재,025550,28,4545,2,135,3.06,10518236,4419804,25514004,10518236,3.06,237.98,41.23,41.23,49800551465,42.95,42.95,49800551465 +두산퓨얼셀,336260,29,30600,2,4050,15.25,10061495,1396214,65493726,10061495,15.25,720.63,15.36,15.36,299817141450,14.96,14.96,299817141450 +다날,064260,30,9060,5,-50,-0.55,9954294,23508458,68949040,9954294,-0.55,42.34,14.44,14.44,91528278350,14.65,14.65,91528278350 diff --git a/top30/20250911/top30-av-20250911-142001.csv b/top30/20250911/top30-av-20250911-142001.csv new file mode 100644 index 000000000000..aac0bfbfaf60 --- /dev/null +++ b/top30/20250911/top30-av-20250911-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1180,5,-12,-1.01,271057795,363256224,1282900000,271057795,-1.01,74.62,21.13,21.13,320272635058,21.16,21.16,320272635058 +빌리언스,044480,2,530,1,122,29.90,40274661,2081794,40663728,40274661,29.90,1934.61,99.04,99.04,20130602250,93.41,93.41,20130602250 +텔콘RF제약,200230,3,1252,5,-332,-20.96,34117644,7747817,22847543,34117644,-20.96,440.35,149.33,149.33,41611630903,145.47,145.47,41611630903 +씨피시스템,413630,4,3315,2,655,24.62,33242334,10233398,36436626,33242334,24.62,324.84,91.23,91.23,105363983569,87.23,87.23,105363983569 +KODEX 인버스,114800,5,3320,5,-15,-0.45,30465941,42891528,220700000,30465941,-0.45,71.03,13.80,13.80,101240844655,13.82,13.82,101240844655 +에이프로젠,007460,6,755,2,12,1.62,29273058,9903867,326707628,29273058,1.62,295.57,8.96,8.96,23469769089,9.51,9.51,23469769089 +엔케이,085310,7,1523,2,68,4.67,27046551,14514846,78880322,27046551,4.67,186.34,34.29,34.29,42418090726,35.31,35.31,42418090726 +동일스틸럭스,023790,8,3850,2,210,5.77,25828472,0,26139617,25828472,5.77,0.00,98.81,98.81,101408127693,100.77,100.77,101408127693 +KODEX 코스닥150선물인버스,251340,9,3305,5,-5,-0.15,21238422,21116336,77200000,21238422,-0.15,100.58,27.51,27.51,70289633252,27.55,27.55,70289633252 +오성첨단소재,052420,10,1930,2,62,3.32,20839750,6517218,91170474,20839750,3.32,319.76,22.86,22.86,39776781002,22.61,22.61,39776781002 +로보로보,215100,11,5540,2,340,6.54,19941972,3474741,20348454,19941972,6.54,573.91,98.00,98.00,116210335940,103.09,103.09,116210335940 +KODEX 코스닥150레버리지,233740,12,9485,2,25,0.26,19032711,15977520,180400000,19032711,0.26,119.12,10.55,10.55,180873414647,10.57,10.57,180873414647 +KODEX 레버리지,122630,13,27345,2,300,1.11,18975277,22069178,93300000,18975277,1.11,85.98,20.34,20.34,517858175046,20.30,20.30,517858175046 +퍼스텍,010820,14,4890,2,490,11.14,16838265,748961,48771938,16838265,11.14,2248.22,34.52,34.52,83421899310,34.98,34.98,83421899310 +SK오션플랜트,100090,15,28950,2,5100,21.38,16451346,3139075,60180336,16451346,21.38,524.08,27.34,27.34,440211188375,25.27,25.27,440211188375 +현대무벡스,319400,16,8380,2,70,0.84,16291022,3909951,111376039,16291022,0.84,416.66,14.63,14.63,136447602865,14.62,14.62,136447602865 +엑셈,205100,17,2370,2,175,7.97,16245733,3011388,71462308,16245733,7.97,539.48,22.73,22.73,38722727639,22.86,22.86,38722727639 +나무기술,242040,18,1508,2,68,4.72,16200336,150252,34606264,16200336,4.72,9999.99,46.81,46.81,26318635320,50.43,50.43,26318635320 +글로벌텍스프리,204620,19,5780,2,620,12.02,14488645,1484330,70283330,14488645,12.02,976.11,20.61,20.61,83211849740,20.48,20.48,83211849740 +KODEX 2차전지산업레버리지,462330,20,1006,2,2,0.20,13559967,20618590,328800000,13559967,0.20,65.77,4.12,4.12,13735109251,4.15,4.15,13735109251 +유니슨,018000,21,1134,2,128,12.72,13301996,2581812,170712813,13301996,12.72,515.22,7.79,7.79,14910365774,7.70,7.70,14910365774 +스맥,099440,22,4695,2,295,6.70,13169305,3940234,68243394,13169305,6.70,334.23,19.30,19.30,61928602905,19.33,19.33,61928602905 +대한광통신,010170,23,1641,2,45,2.82,12854046,47912944,122605139,12854046,2.82,26.83,10.48,10.48,20606113117,10.24,10.24,20606113117 +동양에스텍,060380,24,2410,1,555,29.92,12668272,2794307,19700000,12668272,29.92,453.36,64.31,64.31,28480940450,59.99,59.99,28480940450 +삼성전자,005930,25,72900,2,300,0.41,12142775,21928564,5919637922,12142775,0.41,55.37,0.21,0.21,884162878400,0.20,0.20,884162878400 +휴림로봇,090710,26,2940,5,-55,-1.84,10678660,52502160,119457197,10678660,-1.84,20.34,8.94,8.94,31698169536,9.03,9.03,31698169536 +보성파워텍,006910,27,4275,2,35,0.83,10595414,6115484,49129824,10595414,0.83,173.26,21.57,21.57,46067493460,21.93,21.93,46067493460 +한국선재,025550,28,4545,2,135,3.06,10565033,4419804,25514004,10565033,3.06,239.04,41.41,41.41,50013774095,43.13,43.13,50013774095 +두산퓨얼셀,336260,29,30400,2,3850,14.50,10189718,1396214,65493726,10189718,14.50,729.81,15.56,15.56,303723816850,15.25,15.25,303723816850 +대창솔루션,096350,30,549,5,-10,-1.79,10160402,12222911,184273811,10160402,-1.79,83.13,5.51,5.51,5826142880,5.76,5.76,5826142880 diff --git a/top30/20250911/top30-av-20250911-143001.csv b/top30/20250911/top30-av-20250911-143001.csv new file mode 100644 index 000000000000..53a508f6c92e --- /dev/null +++ b/top30/20250911/top30-av-20250911-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1180,5,-12,-1.01,273526891,363256224,1282900000,273526891,-1.01,75.30,21.32,21.32,323183862392,21.35,21.35,323183862392 +빌리언스,044480,2,530,1,122,29.90,41500242,2081794,40663728,41500242,29.90,1993.48,102.06,102.06,20779712842,96.42,96.42,20779712842 +텔콘RF제약,200230,3,1246,5,-338,-21.34,34310434,7747817,22847543,34310434,-21.34,442.84,150.17,150.17,41852632891,147.02,147.02,41852632891 +씨피시스템,413630,4,3320,2,660,24.81,33487876,10233398,36436626,33487876,24.81,327.24,91.91,91.91,106175607898,87.77,87.77,106175607898 +KODEX 인버스,114800,5,3320,5,-15,-0.45,30538961,42891528,220700000,30538961,-0.45,71.20,13.84,13.84,101482965547,13.85,13.85,101482965547 +에이프로젠,007460,6,753,2,10,1.35,29409996,9903867,326707628,29409996,1.35,296.95,9.00,9.00,23572943337,9.58,9.58,23572943337 +엔케이,085310,7,1531,2,76,5.22,27215460,14514846,78880322,27215460,5.22,187.50,34.50,34.50,42676073724,35.34,35.34,42676073724 +동일스틸럭스,023790,8,3860,2,220,6.04,26099611,0,26139617,26099611,6.04,0.00,99.85,99.85,102451075897,101.54,101.54,102451075897 +오성첨단소재,052420,9,1934,2,66,3.53,21794290,6517218,91170474,21794290,3.53,334.41,23.90,23.90,41632947459,23.61,23.61,41632947459 +KODEX 코스닥150선물인버스,251340,10,3305,5,-5,-0.15,21608685,21116336,77200000,21608685,-0.15,102.33,27.99,27.99,71513354154,28.03,28.03,71513354154 +로보로보,215100,11,5580,2,380,7.31,20068835,3474741,20348454,20068835,7.31,577.56,98.63,98.63,116918275100,102.97,102.97,116918275100 +KODEX 코스닥150레버리지,233740,12,9505,2,45,0.48,19379493,15977520,180400000,19379493,0.48,121.29,10.74,10.74,184168522102,10.74,10.74,184168522102 +KODEX 레버리지,122630,13,27335,2,290,1.07,19098033,22069178,93300000,19098033,1.07,86.54,20.47,20.47,521215972439,20.44,20.44,521215972439 +SK오션플랜트,100090,14,29000,2,5150,21.59,17225420,3139075,60180336,17225420,21.59,548.74,28.62,28.62,462581509600,26.51,26.51,462581509600 +퍼스텍,010820,15,4885,2,485,11.02,16921300,748961,48771938,16921300,11.02,2259.30,34.69,34.69,83828029590,35.18,35.18,83828029590 +엑셈,205100,16,2355,2,160,7.29,16441782,3011388,71462308,16441782,7.29,545.99,23.01,23.01,39184294679,23.28,23.28,39184294679 +현대무벡스,319400,17,8380,2,70,0.84,16381838,3909951,111376039,16381838,0.84,418.98,14.71,14.71,137209534455,14.70,14.70,137209534455 +나무기술,242040,18,1506,2,66,4.58,16279161,150252,34606264,16279161,4.58,9999.99,47.04,47.04,26437183886,50.73,50.73,26437183886 +글로벌텍스프리,204620,19,5820,2,660,12.79,14593262,1484330,70283330,14593262,12.79,983.15,20.76,20.76,83819472985,20.49,20.49,83819472985 +동양에스텍,060380,20,2360,2,505,27.22,13891452,2794307,19700000,13891452,27.22,497.13,70.51,70.51,31403452419,67.55,67.55,31403452419 +KODEX 2차전지산업레버리지,462330,21,1007,2,3,0.30,13582942,20618590,328800000,13582942,0.30,65.88,4.13,4.13,13758218757,4.16,4.16,13758218757 +유니슨,018000,22,1158,2,152,15.11,13547575,2581812,170712813,13547575,15.11,524.73,7.94,7.94,15191798234,7.68,7.68,15191798234 +스맥,099440,23,4705,2,305,6.93,13336768,3940234,68243394,13336768,6.93,338.48,19.54,19.54,62718614998,19.53,19.53,62718614998 +대한광통신,010170,24,1634,2,38,2.38,13107972,47912944,122605139,13107972,2.38,27.36,10.69,10.69,21021650872,10.49,10.49,21021650872 +삼성전자,005930,25,72800,2,200,0.28,12414965,21928564,5919637922,12414965,0.28,56.62,0.21,0.21,904010498600,0.21,0.21,904010498600 +휴림로봇,090710,26,2945,5,-50,-1.67,10762887,52502160,119457197,10762887,-1.67,20.50,9.01,9.01,31945509837,9.08,9.08,31945509837 +한국선재,025550,27,4610,2,200,4.54,10697908,4419804,25514004,10697908,4.54,242.04,41.93,41.93,50625247682,43.04,43.04,50625247682 +보성파워텍,006910,28,4285,2,45,1.06,10637585,6115484,49129824,10637585,1.06,173.95,21.65,21.65,46247928205,21.97,21.97,46247928205 +대창솔루션,096350,29,551,5,-8,-1.43,10456440,12222911,184273811,10456440,-1.43,85.55,5.67,5.67,5988423330,5.90,5.90,5988423330 +케이프,064820,30,15350,2,3050,24.80,10429079,6564490,30901728,10429079,24.80,158.87,33.75,33.75,148794970480,31.37,31.37,148794970480 diff --git a/top30/20250911/top30-av-20250911-144000.csv b/top30/20250911/top30-av-20250911-144000.csv new file mode 100644 index 000000000000..582d11e42b08 --- /dev/null +++ b/top30/20250911/top30-av-20250911-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1179,5,-13,-1.09,275028251,363256224,1282900000,275028251,-1.09,75.71,21.44,21.44,324955590854,21.48,21.48,324955590854 +빌리언스,044480,2,530,1,122,29.90,44025512,2081794,40663728,44025512,29.90,2114.79,108.27,108.27,22108001455,102.58,102.58,22108001455 +텔콘RF제약,200230,3,1236,5,-348,-21.97,34943213,7747817,22847543,34943213,-21.97,451.01,152.94,152.94,42635153868,150.98,150.98,42635153868 +씨피시스템,413630,4,3395,2,735,27.63,34733630,10233398,36436626,34733630,27.63,339.41,95.33,95.33,110378812506,89.23,89.23,110378812506 +KODEX 인버스,114800,5,3320,5,-15,-0.45,31307257,42891528,220700000,31307257,-0.45,72.99,14.19,14.19,104033646092,14.20,14.20,104033646092 +에이프로젠,007460,6,754,2,11,1.48,29593427,9903867,326707628,29593427,1.48,298.81,9.06,9.06,23710973433,9.63,9.63,23710973433 +엔케이,085310,7,1531,2,76,5.22,27408246,14514846,78880322,27408246,5.22,188.83,34.75,34.75,42971830233,35.58,35.58,42971830233 +동일스틸럭스,023790,8,3790,2,150,4.12,26387387,0,26139617,26387387,4.12,0.00,100.95,100.95,103549276283,104.52,104.52,103549276283 +오성첨단소재,052420,9,1934,2,66,3.53,22318690,6517218,91170474,22318690,3.53,342.46,24.48,24.48,42650391510,24.19,24.19,42650391510 +KODEX 코스닥150선물인버스,251340,10,3305,5,-5,-0.15,21921978,21116336,77200000,21921978,-0.15,103.82,28.40,28.40,72548781151,28.43,28.43,72548781151 +로보로보,215100,11,5580,2,380,7.31,20250974,3474741,20348454,20250974,7.31,582.81,99.52,99.52,117939337710,103.87,103.87,117939337710 +KODEX 코스닥150레버리지,233740,12,9500,2,40,0.42,19555031,15977520,180400000,19555031,0.42,122.39,10.84,10.84,185836432841,10.84,10.84,185836432841 +KODEX 레버리지,122630,13,27350,2,305,1.13,19255358,22069178,93300000,19255358,1.13,87.25,20.64,20.64,525517618964,20.59,20.59,525517618964 +SK오션플랜트,100090,14,28750,2,4900,20.55,17707043,3139075,60180336,17707043,20.55,564.08,29.42,29.42,476519210775,27.54,27.54,476519210775 +퍼스텍,010820,15,4880,2,480,10.91,17016838,748961,48771938,17016838,10.91,2272.06,34.89,34.89,84294108336,35.42,35.42,84294108336 +엑셈,205100,16,2355,2,160,7.29,16524531,3011388,71462308,16524531,7.29,548.73,23.12,23.12,39379304393,23.40,23.40,39379304393 +현대무벡스,319400,17,8370,2,60,0.72,16449234,3909951,111376039,16449234,0.72,420.70,14.77,14.77,137773813950,14.78,14.78,137773813950 +나무기술,242040,18,1511,2,71,4.93,16311639,150252,34606264,16311639,4.93,9999.99,47.13,47.13,26486093763,50.65,50.65,26486093763 +글로벌텍스프리,204620,19,5830,2,670,12.98,14703108,1484330,70283330,14703108,12.98,990.56,20.92,20.92,84460075380,20.61,20.61,84460075380 +유니슨,018000,20,1170,2,164,16.30,14556919,2581812,170712813,14556919,16.30,563.83,8.53,8.53,16375213013,8.20,8.20,16375213013 +동양에스텍,060380,21,2330,2,475,25.61,14452249,2794307,19700000,14452249,25.61,517.20,73.36,73.36,32717534638,71.28,71.28,32717534638 +KODEX 2차전지산업레버리지,462330,22,1008,2,4,0.40,13729482,20618590,328800000,13729482,0.40,66.59,4.18,4.18,13905915890,4.20,4.20,13905915890 +대한광통신,010170,23,1635,2,39,2.44,13665475,47912944,122605139,13665475,2.44,28.52,11.15,11.15,21934646503,10.94,10.94,21934646503 +스맥,099440,24,4700,2,300,6.82,13440843,3940234,68243394,13440843,6.82,341.12,19.70,19.70,63207036278,19.71,19.71,63207036278 +삼성전자,005930,25,72800,2,200,0.28,12682846,21928564,5919637922,12682846,0.28,57.84,0.21,0.21,923514520700,0.21,0.21,923514520700 +휴림로봇,090710,26,2955,5,-40,-1.34,10895419,52502160,119457197,10895419,-1.34,20.75,9.12,9.12,32336507288,9.16,9.16,32336507288 +한국선재,025550,27,4600,2,190,4.31,10780251,4419804,25514004,10780251,4.31,243.91,42.25,42.25,51004812632,43.46,43.46,51004812632 +케이프,064820,28,15040,2,2740,22.28,10750392,6564490,30901728,10750392,22.28,163.77,34.79,34.79,153664790915,33.06,33.06,153664790915 +보성파워텍,006910,29,4245,2,5,0.12,10700640,6115484,49129824,10700640,0.12,174.98,21.78,21.78,46516626960,22.30,22.30,46516626960 +대창솔루션,096350,30,551,5,-8,-1.43,10496079,12222911,184273811,10496079,-1.43,85.87,5.70,5.70,6010210766,5.92,5.92,6010210766 diff --git a/top30/20250911/top30-av-20250911-145000.csv b/top30/20250911/top30-av-20250911-145000.csv new file mode 100644 index 000000000000..a0f2763d450d --- /dev/null +++ b/top30/20250911/top30-av-20250911-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1179,5,-13,-1.09,277012323,363256224,1282900000,277012323,-1.09,76.26,21.59,21.59,327294752325,21.64,21.64,327294752325 +빌리언스,044480,2,530,1,122,29.90,44066127,2081794,40663728,44066127,29.90,2116.74,108.37,108.37,22129527405,102.68,102.68,22129527405 +씨피시스템,413630,3,3340,2,680,25.56,35594430,10233398,36436626,35594430,25.56,347.83,97.69,97.69,113272700131,93.08,93.08,113272700131 +텔콘RF제약,200230,4,1230,5,-354,-22.35,35310829,7747817,22847543,35310829,-22.35,455.75,154.55,154.55,43087812369,153.32,153.32,43087812369 +KODEX 인버스,114800,5,3315,5,-20,-0.60,31400372,42891528,220700000,31400372,-0.60,73.21,14.23,14.23,104342486746,14.26,14.26,104342486746 +에이프로젠,007460,6,754,2,11,1.48,29720154,9903867,326707628,29720154,1.48,300.09,9.10,9.10,23806537168,9.66,9.66,23806537168 +엔케이,085310,7,1528,2,73,5.02,27536347,14514846,78880322,27536347,5.02,189.71,34.91,34.91,43168386795,35.82,35.82,43168386795 +동일스틸럭스,023790,8,3765,2,125,3.43,26766196,0,26139617,26766196,3.43,0.00,102.40,102.40,104980437698,106.67,106.67,104980437698 +오성첨단소재,052420,9,1932,2,64,3.43,23125397,6517218,91170474,23125397,3.43,354.84,25.37,25.37,44205771635,25.10,25.10,44205771635 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,21954498,21116336,77200000,21954498,0.00,103.97,28.44,28.44,72656280858,28.43,28.43,72656280858 +로보로보,215100,11,5590,2,390,7.50,20317903,3474741,20348454,20317903,7.50,584.73,99.85,99.85,118312535300,104.01,104.01,118312535300 +KODEX 코스닥150레버리지,233740,12,9485,2,25,0.26,19780236,15977520,180400000,19780236,0.26,123.80,10.96,10.96,187973769951,10.99,10.99,187973769951 +KODEX 레버리지,122630,13,27355,2,310,1.15,19463476,22069178,93300000,19463476,1.15,88.19,20.86,20.86,531212607858,20.81,20.81,531212607858 +SK오션플랜트,100090,14,28600,2,4750,19.92,18486089,3139075,60180336,18486089,19.92,588.90,30.72,30.72,498786454425,28.98,28.98,498786454425 +퍼스텍,010820,15,4940,2,540,12.27,17272746,748961,48771938,17272746,12.27,2306.23,35.42,35.42,85554588112,35.51,35.51,85554588112 +엑셈,205100,16,2360,2,165,7.52,16625199,3011388,71462308,16625199,7.52,552.08,23.26,23.26,39617762468,23.49,23.49,39617762468 +현대무벡스,319400,17,8345,2,35,0.42,16607223,3909951,111376039,16607223,0.42,424.74,14.91,14.91,139090769890,14.97,14.97,139090769890 +나무기술,242040,18,1510,2,70,4.86,16345241,150252,34606264,16345241,4.86,9999.99,47.23,47.23,26536754830,50.78,50.78,26536754830 +유니슨,018000,19,1157,2,151,15.01,15150668,2581812,170712813,15150668,15.01,586.82,8.87,8.87,17067448225,8.64,8.64,17067448225 +글로벌텍스프리,204620,20,5800,2,640,12.40,14886176,1484330,70283330,14886176,12.40,1002.89,21.18,21.18,85522504000,20.98,20.98,85522504000 +동양에스텍,060380,21,2340,2,485,26.15,14683918,2794307,19700000,14683918,26.15,525.49,74.54,74.54,33261254474,72.15,72.15,33261254474 +대한광통신,010170,22,1642,2,46,2.88,13923692,47912944,122605139,13923692,2.88,29.06,11.36,11.36,22358196635,11.11,11.11,22358196635 +KODEX 2차전지산업레버리지,462330,23,1008,2,4,0.40,13898491,20618590,328800000,13898491,0.40,67.41,4.23,4.23,14076273409,4.25,4.25,14076273409 +스맥,099440,24,4685,2,285,6.48,13526706,3940234,68243394,13526706,6.48,343.30,19.82,19.82,63610400278,19.90,19.90,63610400278 +삼성전자,005930,25,73000,2,400,0.55,13115071,21928564,5919637922,13115071,0.55,59.81,0.22,0.22,955026627300,0.22,0.22,955026627300 +휴림로봇,090710,26,2945,5,-50,-1.67,11009302,52502160,119457197,11009302,-1.67,20.97,9.22,9.22,32672283762,9.29,9.29,32672283762 +케이프,064820,27,14740,2,2440,19.84,11004773,6564490,30901728,11004773,19.84,167.64,35.61,35.61,157456425840,34.57,34.57,157456425840 +보성파워텍,006910,28,4200,5,-40,-0.94,10936790,6115484,49129824,10936790,-0.94,178.84,22.26,22.26,47513033617,23.03,23.03,47513033617 +한국선재,025550,29,4575,2,165,3.74,10830908,4419804,25514004,10830908,3.74,245.05,42.45,42.45,51237196942,43.90,43.90,51237196942 +대창솔루션,096350,30,546,5,-13,-2.33,10557726,12222911,184273811,10557726,-2.33,86.38,5.73,5.73,6043991611,6.01,6.01,6043991611 diff --git a/top30/20250911/top30-av-20250911-150000.csv b/top30/20250911/top30-av-20250911-150000.csv new file mode 100644 index 000000000000..d78543e72e0b --- /dev/null +++ b/top30/20250911/top30-av-20250911-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1181,5,-11,-0.92,281861692,363256224,1282900000,281861692,-0.92,77.59,21.97,21.97,333012170006,21.98,21.98,333012170006 +빌리언스,044480,2,530,1,122,29.90,44076807,2081794,40663728,44076807,29.90,2117.25,108.39,108.39,22135187805,102.71,102.71,22135187805 +씨피시스템,413630,3,3390,2,730,27.44,36681648,10233398,36436626,36681648,27.44,358.45,100.67,100.67,116934981248,94.67,94.67,116934981248 +텔콘RF제약,200230,4,1235,5,-349,-22.03,35494027,7747817,22847543,35494027,-22.03,458.12,155.35,155.35,43313272209,153.50,153.50,43313272209 +KODEX 인버스,114800,5,3320,5,-15,-0.45,31626538,42891528,220700000,31626538,-0.45,73.74,14.33,14.33,105092853184,14.34,14.34,105092853184 +에이프로젠,007460,6,750,2,7,0.94,29995711,9903867,326707628,29995711,0.94,302.87,9.18,9.18,24013426739,9.80,9.80,24013426739 +엔케이,085310,7,1533,2,78,5.36,27669665,14514846,78880322,27669665,5.36,190.63,35.08,35.08,43372563059,35.87,35.87,43372563059 +동일스틸럭스,023790,8,3840,2,200,5.49,26911160,0,26139617,26911160,5.49,0.00,102.95,102.95,105532676055,105.14,105.14,105532676055 +오성첨단소재,052420,9,1933,2,65,3.48,23497971,6517218,91170474,23497971,3.48,360.55,25.77,25.77,44924922732,25.49,25.49,44924922732 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,22099959,21116336,77200000,22099959,0.00,104.66,28.63,28.63,73137113824,28.62,28.62,73137113824 +로보로보,215100,11,5560,2,360,6.92,20394672,3474741,20348454,20394672,6.92,586.94,100.23,100.23,118739497435,104.95,104.95,118739497435 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,20044479,15977520,180400000,20044479,0.21,125.45,11.11,11.11,190480101726,11.14,11.14,190480101726 +KODEX 레버리지,122630,13,27325,2,280,1.04,19608089,22069178,93300000,19608089,1.04,88.85,21.02,21.02,535168098811,20.99,20.99,535168098811 +SK오션플랜트,100090,14,29100,2,5250,22.01,19271301,3139075,60180336,19271301,22.01,613.92,32.02,32.02,521496958350,29.78,29.78,521496958350 +퍼스텍,010820,15,4925,2,525,11.93,17413963,748961,48771938,17413963,11.93,2325.08,35.70,35.70,86250851809,35.91,35.91,86250851809 +엑셈,205100,16,2360,2,165,7.52,16716829,3011388,71462308,16716829,7.52,555.12,23.39,23.39,39834618315,23.62,23.62,39834618315 +현대무벡스,319400,17,8320,2,10,0.12,16677654,3909951,111376039,16677654,0.12,426.54,14.97,14.97,139678053390,15.07,15.07,139678053390 +나무기술,242040,18,1510,2,70,4.86,16411624,150252,34606264,16411624,4.86,9999.99,47.42,47.42,26637072699,50.97,50.97,26637072699 +유니슨,018000,19,1179,2,173,17.20,15539212,2581812,170712813,15539212,17.20,601.87,9.10,9.10,17524119049,8.71,8.71,17524119049 +동양에스텍,060380,20,2280,2,425,22.91,15197118,2794307,19700000,15197118,22.91,543.86,77.14,77.14,34432003711,76.66,76.66,34432003711 +대한광통신,010170,21,1643,2,47,2.94,15133161,47912944,122605139,15133161,2.94,31.58,12.34,12.34,24356727699,12.09,12.09,24356727699 +글로벌텍스프리,204620,22,5840,2,680,13.18,15116799,1484330,70283330,15116799,13.18,1018.43,21.51,21.51,86869764520,21.16,21.16,86869764520 +KODEX 2차전지산업레버리지,462330,23,1007,2,3,0.30,14089307,20618590,328800000,14089307,0.30,68.33,4.29,4.29,14268496794,4.31,4.31,14268496794 +삼성전자,005930,24,72900,2,300,0.41,13737773,21928564,5919637922,13737773,0.41,62.65,0.23,0.23,1000435172100,0.23,0.23,1000435172100 +스맥,099440,25,4670,2,270,6.14,13614535,3940234,68243394,13614535,6.14,345.53,19.95,19.95,64021589108,20.09,20.09,64021589108 +케이프,064820,26,14550,2,2250,18.29,11249410,6564490,30901728,11249410,18.29,171.37,36.40,36.40,161040492870,35.82,35.82,161040492870 +휴림로봇,090710,27,2940,5,-55,-1.84,11113238,52502160,119457197,11113238,-1.84,21.17,9.30,9.30,32978090213,9.39,9.39,32978090213 +보성파워텍,006910,28,4200,5,-40,-0.94,11076777,6115484,49129824,11076777,-0.94,181.13,22.55,22.55,48100971199,23.31,23.31,48100971199 +한국선재,025550,29,4590,2,180,4.08,10875330,4419804,25514004,10875330,4.08,246.06,42.62,42.62,51441052452,43.93,43.93,51441052452 +대창솔루션,096350,30,550,5,-9,-1.61,10831891,12222911,184273811,10831891,-1.61,88.62,5.88,5.88,6193550286,6.11,6.11,6193550286 diff --git a/top30/20250911/top30-av-20250911-151000.csv b/top30/20250911/top30-av-20250911-151000.csv new file mode 100644 index 000000000000..d26930637075 --- /dev/null +++ b/top30/20250911/top30-av-20250911-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1176,5,-16,-1.34,291644565,363256224,1282900000,291644565,-1.34,80.29,22.73,22.73,344534465727,22.84,22.84,344534465727 +빌리언스,044480,2,530,1,122,29.90,44125072,2081794,40663728,44125072,29.90,2119.57,108.51,108.51,22160768255,102.83,102.83,22160768255 +씨피시스템,413630,3,3355,2,695,26.13,37460725,10233398,36436626,37460725,26.13,366.06,102.81,102.81,119549501977,97.80,97.80,119549501977 +텔콘RF제약,200230,4,1240,5,-344,-21.72,35997007,7747817,22847543,35997007,-21.72,464.61,157.55,157.55,43932201259,155.07,155.07,43932201259 +KODEX 인버스,114800,5,3315,5,-20,-0.60,33154881,42891528,220700000,33154881,-0.60,77.30,15.02,15.02,110159380867,15.06,15.06,110159380867 +에이프로젠,007460,6,756,2,13,1.75,30137594,9903867,326707628,30137594,1.75,304.30,9.22,9.22,24120284935,9.77,9.77,24120284935 +엔케이,085310,7,1522,2,67,4.60,27804150,14514846,78880322,27804150,4.60,191.56,35.25,35.25,43577927574,36.30,36.30,43577927574 +동일스틸럭스,023790,8,3840,2,200,5.49,27098772,0,26139617,27098772,5.49,0.00,103.67,103.67,106252370073,105.85,105.85,106252370073 +오성첨단소재,052420,9,1900,2,32,1.71,24208774,6517218,91170474,24208774,1.71,371.46,26.55,26.55,46282561063,26.72,26.72,46282561063 +KODEX 코스닥150선물인버스,251340,10,3315,2,5,0.15,22852309,21116336,77200000,22852309,0.15,108.22,29.60,29.60,75627479845,29.55,29.55,75627479845 +로보로보,215100,11,5590,2,390,7.50,20465402,3474741,20348454,20465402,7.50,588.98,100.57,100.57,119135043295,104.74,104.74,119135043295 +KODEX 레버리지,122630,12,27425,2,380,1.41,20463335,22069178,93300000,20463335,1.41,92.72,21.93,21.93,558600810984,21.83,21.83,558600810984 +KODEX 코스닥150레버리지,233740,13,9455,5,-5,-0.05,20334108,15977520,180400000,20334108,-0.05,127.27,11.27,11.27,193222981442,11.33,11.33,193222981442 +SK오션플랜트,100090,14,28800,2,4950,20.75,19752944,3139075,60180336,19752944,20.75,629.26,32.82,32.82,535412371925,30.89,30.89,535412371925 +퍼스텍,010820,15,4900,2,500,11.36,17517557,748961,48771938,17517557,11.36,2338.91,35.92,35.92,86759353357,36.30,36.30,86759353357 +엑셈,205100,16,2355,2,160,7.29,16835769,3011388,71462308,16835769,7.29,559.07,23.56,23.56,40115194730,23.84,23.84,40115194730 +현대무벡스,319400,17,8340,2,30,0.36,16818916,3909951,111376039,16818916,0.36,430.16,15.10,15.10,140854020965,15.16,15.16,140854020965 +나무기술,242040,18,1507,2,67,4.65,16470043,150252,34606264,16470043,4.65,9999.99,47.59,47.59,26725293402,51.25,51.25,26725293402 +유니슨,018000,19,1177,2,171,17.00,16088626,2581812,170712813,16088626,17.00,623.15,9.42,9.42,18172499582,9.04,9.04,18172499582 +동양에스텍,060380,20,2205,2,350,18.87,15622421,2794307,19700000,15622421,18.87,559.08,79.30,79.30,35384010117,81.46,81.46,35384010117 +대한광통신,010170,21,1648,2,52,3.26,15395035,47912944,122605139,15395035,3.26,32.13,12.56,12.56,24787788555,12.27,12.27,24787788555 +글로벌텍스프리,204620,22,5830,2,670,12.98,15273951,1484330,70283330,15273951,12.98,1029.01,21.73,21.73,87787921900,21.42,21.42,87787921900 +KODEX 2차전지산업레버리지,462330,23,1008,2,4,0.40,14271900,20618590,328800000,14271900,0.40,69.22,4.34,4.34,14452549118,4.36,4.36,14452549118 +삼성전자,005930,24,72950,2,350,0.48,13934719,21928564,5919637922,13934719,0.48,63.55,0.24,0.24,1014801942100,0.23,0.23,1014801942100 +스맥,099440,25,4640,2,240,5.45,13762320,3940234,68243394,13762320,5.45,349.28,20.17,20.17,64709080320,20.44,20.44,64709080320 +케이프,064820,26,14730,2,2430,19.76,11454038,6564490,30901728,11454038,19.76,174.48,37.07,37.07,164060491490,36.04,36.04,164060491490 +휴림로봇,090710,27,2940,5,-55,-1.84,11318038,52502160,119457197,11318038,-1.84,21.56,9.47,9.47,33581951032,9.56,9.56,33581951032 +보성파워텍,006910,28,4175,5,-65,-1.53,11231544,6115484,49129824,11231544,-1.53,183.66,22.86,22.86,48748662218,23.77,23.77,48748662218 +한국선재,025550,29,4607,2,197,4.47,10965146,4419804,25514004,10965146,4.47,248.09,42.98,42.98,51854142549,44.12,44.12,51854142549 +대창솔루션,096350,30,549,5,-10,-1.79,10934224,12222911,184273811,10934224,-1.79,89.46,5.93,5.93,6249560350,6.18,6.18,6249560350 diff --git a/top30/20250911/top30-av-20250911-152000.csv b/top30/20250911/top30-av-20250911-152000.csv new file mode 100644 index 000000000000..b5f7fdb8c858 --- /dev/null +++ b/top30/20250911/top30-av-20250911-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1176,5,-16,-1.34,303140651,363256224,1282900000,303140651,-1.34,83.45,23.63,23.63,358050090553,23.73,23.73,358050090553 +빌리언스,044480,2,530,1,122,29.90,44129045,2081794,40663728,44129045,29.90,2119.76,108.52,108.52,22162873945,102.84,102.84,22162873945 +씨피시스템,413630,3,3240,2,580,21.80,38536964,10233398,36436626,38536964,21.80,376.58,105.76,105.76,123078141780,104.26,104.26,123078141780 +텔콘RF제약,200230,4,1237,5,-347,-21.91,36397809,7747817,22847543,36397809,-21.91,469.78,159.31,159.31,44428836874,157.20,157.20,44428836874 +KODEX 인버스,114800,5,3312,5,-23,-0.69,33588063,42891528,220700000,33588063,-0.69,78.31,15.22,15.22,111593718841,15.27,15.27,111593718841 +에이프로젠,007460,6,755,2,12,1.62,30399938,9903867,326707628,30399938,1.62,306.95,9.30,9.30,24318463608,9.86,9.86,24318463608 +엔케이,085310,7,1523,2,68,4.67,28022823,14514846,78880322,28022823,4.67,193.06,35.53,35.53,43910620022,36.55,36.55,43910620022 +동일스틸럭스,023790,8,3790,2,150,4.12,27535071,0,26139617,27535071,4.12,0.00,105.34,105.34,107889520687,108.90,108.90,107889520687 +오성첨단소재,052420,9,1903,2,35,1.87,24632446,6517218,91170474,24632446,1.87,377.96,27.02,27.02,47089688010,27.14,27.14,47089688010 +KODEX 코스닥150선물인버스,251340,10,3315,2,5,0.15,23587680,21116336,77200000,23587680,0.15,111.70,30.55,30.55,78064771930,30.50,30.50,78064771930 +KODEX 레버리지,122630,11,27430,2,385,1.42,21108927,22069178,93300000,21108927,1.42,95.65,22.62,22.62,576309727465,22.52,22.52,576309727465 +KODEX 코스닥150레버리지,233740,12,9452,5,-8,-0.08,20682713,15977520,180400000,20682713,-0.08,129.45,11.46,11.46,196518082840,11.53,11.53,196518082840 +로보로보,215100,13,5590,2,390,7.50,20604225,3474741,20348454,20604225,7.50,592.97,101.26,101.26,119909398230,105.42,105.42,119909398230 +SK오션플랜트,100090,14,29050,2,5200,21.80,20463461,3139075,60180336,20463461,21.80,651.89,34.00,34.00,556021049625,31.80,31.80,556021049625 +퍼스텍,010820,15,4915,2,515,11.70,17698300,748961,48771938,17698300,11.70,2363.05,36.29,36.29,87644834613,36.56,36.56,87644834613 +엑셈,205100,16,2345,2,150,6.83,17029328,3011388,71462308,17029328,6.83,565.50,23.83,23.83,40570173390,24.21,24.21,40570173390 +현대무벡스,319400,17,8320,2,10,0.12,16940033,3909951,111376039,16940033,0.12,433.25,15.21,15.21,141863700975,15.31,15.31,141863700975 +나무기술,242040,18,1511,2,71,4.93,16578166,150252,34606264,16578166,4.93,9999.99,47.91,47.91,26888111205,51.42,51.42,26888111205 +유니슨,018000,19,1178,2,172,17.10,16451235,2581812,170712813,16451235,17.10,637.20,9.64,9.64,18598885089,9.25,9.25,18598885089 +동양에스텍,060380,20,2190,2,335,18.06,15972435,2794307,19700000,15972435,18.06,571.61,81.08,81.08,36149580588,83.79,83.79,36149580588 +대한광통신,010170,21,1651,2,55,3.45,15706080,47912944,122605139,15706080,3.45,32.78,12.81,12.81,25299609166,12.50,12.50,25299609166 +글로벌텍스프리,204620,22,5830,2,670,12.98,15449987,1484330,70283330,15449987,12.98,1040.87,21.98,21.98,88815456430,21.68,21.68,88815456430 +KODEX 2차전지산업레버리지,462330,23,1006,2,2,0.20,14563479,20618590,328800000,14563479,0.20,70.63,4.43,4.43,14746056695,4.46,4.46,14746056695 +삼성전자,005930,24,72950,2,350,0.48,14394165,21928564,5919637922,14394165,0.48,65.64,0.24,0.24,1048329486200,0.24,0.24,1048329486200 +스맥,099440,25,4630,2,230,5.23,14054717,3940234,68243394,14054717,5.23,356.70,20.59,20.59,66064799725,20.91,20.91,66064799725 +케이프,064820,26,14800,2,2500,20.33,11644676,6564490,30901728,11644676,20.33,177.39,37.68,37.68,166887095065,36.49,36.49,166887095065 +휴림로봇,090710,27,2945,5,-50,-1.67,11535516,52502160,119457197,11535516,-1.67,21.97,9.66,9.66,34221955353,9.73,9.73,34221955353 +보성파워텍,006910,28,4195,5,-45,-1.06,11371841,6115484,49129824,11371841,-1.06,185.95,23.15,23.15,49336188783,23.94,23.94,49336188783 +대창솔루션,096350,29,555,5,-4,-0.72,11129674,12222911,184273811,11129674,-0.72,91.06,6.04,6.04,6357140003,6.22,6.22,6357140003 +한국선재,025550,30,4615,2,205,4.65,11062208,4419804,25514004,11062208,4.65,250.29,43.36,43.36,52301484657,44.42,44.42,52301484657 diff --git a/top30/20250911/top30-av-20250911-153000.csv b/top30/20250911/top30-av-20250911-153000.csv new file mode 100644 index 000000000000..b5f7fdb8c858 --- /dev/null +++ b/top30/20250911/top30-av-20250911-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1176,5,-16,-1.34,303140651,363256224,1282900000,303140651,-1.34,83.45,23.63,23.63,358050090553,23.73,23.73,358050090553 +빌리언스,044480,2,530,1,122,29.90,44129045,2081794,40663728,44129045,29.90,2119.76,108.52,108.52,22162873945,102.84,102.84,22162873945 +씨피시스템,413630,3,3240,2,580,21.80,38536964,10233398,36436626,38536964,21.80,376.58,105.76,105.76,123078141780,104.26,104.26,123078141780 +텔콘RF제약,200230,4,1237,5,-347,-21.91,36397809,7747817,22847543,36397809,-21.91,469.78,159.31,159.31,44428836874,157.20,157.20,44428836874 +KODEX 인버스,114800,5,3312,5,-23,-0.69,33588063,42891528,220700000,33588063,-0.69,78.31,15.22,15.22,111593718841,15.27,15.27,111593718841 +에이프로젠,007460,6,755,2,12,1.62,30399938,9903867,326707628,30399938,1.62,306.95,9.30,9.30,24318463608,9.86,9.86,24318463608 +엔케이,085310,7,1523,2,68,4.67,28022823,14514846,78880322,28022823,4.67,193.06,35.53,35.53,43910620022,36.55,36.55,43910620022 +동일스틸럭스,023790,8,3790,2,150,4.12,27535071,0,26139617,27535071,4.12,0.00,105.34,105.34,107889520687,108.90,108.90,107889520687 +오성첨단소재,052420,9,1903,2,35,1.87,24632446,6517218,91170474,24632446,1.87,377.96,27.02,27.02,47089688010,27.14,27.14,47089688010 +KODEX 코스닥150선물인버스,251340,10,3315,2,5,0.15,23587680,21116336,77200000,23587680,0.15,111.70,30.55,30.55,78064771930,30.50,30.50,78064771930 +KODEX 레버리지,122630,11,27430,2,385,1.42,21108927,22069178,93300000,21108927,1.42,95.65,22.62,22.62,576309727465,22.52,22.52,576309727465 +KODEX 코스닥150레버리지,233740,12,9452,5,-8,-0.08,20682713,15977520,180400000,20682713,-0.08,129.45,11.46,11.46,196518082840,11.53,11.53,196518082840 +로보로보,215100,13,5590,2,390,7.50,20604225,3474741,20348454,20604225,7.50,592.97,101.26,101.26,119909398230,105.42,105.42,119909398230 +SK오션플랜트,100090,14,29050,2,5200,21.80,20463461,3139075,60180336,20463461,21.80,651.89,34.00,34.00,556021049625,31.80,31.80,556021049625 +퍼스텍,010820,15,4915,2,515,11.70,17698300,748961,48771938,17698300,11.70,2363.05,36.29,36.29,87644834613,36.56,36.56,87644834613 +엑셈,205100,16,2345,2,150,6.83,17029328,3011388,71462308,17029328,6.83,565.50,23.83,23.83,40570173390,24.21,24.21,40570173390 +현대무벡스,319400,17,8320,2,10,0.12,16940033,3909951,111376039,16940033,0.12,433.25,15.21,15.21,141863700975,15.31,15.31,141863700975 +나무기술,242040,18,1511,2,71,4.93,16578166,150252,34606264,16578166,4.93,9999.99,47.91,47.91,26888111205,51.42,51.42,26888111205 +유니슨,018000,19,1178,2,172,17.10,16451235,2581812,170712813,16451235,17.10,637.20,9.64,9.64,18598885089,9.25,9.25,18598885089 +동양에스텍,060380,20,2190,2,335,18.06,15972435,2794307,19700000,15972435,18.06,571.61,81.08,81.08,36149580588,83.79,83.79,36149580588 +대한광통신,010170,21,1651,2,55,3.45,15706080,47912944,122605139,15706080,3.45,32.78,12.81,12.81,25299609166,12.50,12.50,25299609166 +글로벌텍스프리,204620,22,5830,2,670,12.98,15449987,1484330,70283330,15449987,12.98,1040.87,21.98,21.98,88815456430,21.68,21.68,88815456430 +KODEX 2차전지산업레버리지,462330,23,1006,2,2,0.20,14563479,20618590,328800000,14563479,0.20,70.63,4.43,4.43,14746056695,4.46,4.46,14746056695 +삼성전자,005930,24,72950,2,350,0.48,14394165,21928564,5919637922,14394165,0.48,65.64,0.24,0.24,1048329486200,0.24,0.24,1048329486200 +스맥,099440,25,4630,2,230,5.23,14054717,3940234,68243394,14054717,5.23,356.70,20.59,20.59,66064799725,20.91,20.91,66064799725 +케이프,064820,26,14800,2,2500,20.33,11644676,6564490,30901728,11644676,20.33,177.39,37.68,37.68,166887095065,36.49,36.49,166887095065 +휴림로봇,090710,27,2945,5,-50,-1.67,11535516,52502160,119457197,11535516,-1.67,21.97,9.66,9.66,34221955353,9.73,9.73,34221955353 +보성파워텍,006910,28,4195,5,-45,-1.06,11371841,6115484,49129824,11371841,-1.06,185.95,23.15,23.15,49336188783,23.94,23.94,49336188783 +대창솔루션,096350,29,555,5,-4,-0.72,11129674,12222911,184273811,11129674,-0.72,91.06,6.04,6.04,6357140003,6.22,6.22,6357140003 +한국선재,025550,30,4615,2,205,4.65,11062208,4419804,25514004,11062208,4.65,250.29,43.36,43.36,52301484657,44.42,44.42,52301484657 diff --git a/top30/20250911/top30-av-20250911-154001.csv b/top30/20250911/top30-av-20250911-154001.csv new file mode 100644 index 000000000000..d3a152187f0a --- /dev/null +++ b/top30/20250911/top30-av-20250911-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1175,5,-17,-1.43,308896692,363256224,1282900000,308896692,-1.43,85.04,24.08,24.08,364813438728,24.20,24.20,364813438728 +빌리언스,044480,2,530,1,122,29.90,44141206,2081794,40663728,44141206,29.90,2120.34,108.55,108.55,22169319275,102.87,102.87,22169319275 +씨피시스템,413630,3,3270,2,610,22.93,38799503,10233398,36436626,38799503,22.93,379.15,106.48,106.48,123936644310,104.02,104.02,123936644310 +텔콘RF제약,200230,4,1234,5,-350,-22.10,36569952,7747817,22847543,36569952,-22.10,472.00,160.06,160.06,44641261336,158.34,158.34,44641261336 +KODEX 인버스,114800,5,3310,5,-25,-0.75,35224321,42891528,220700000,35224321,-0.75,82.12,15.96,15.96,117009732821,16.02,16.02,117009732821 +에이프로젠,007460,6,756,2,13,1.75,30508627,9903867,326707628,30508627,1.75,308.05,9.34,9.34,24400632492,9.88,9.88,24400632492 +엔케이,085310,7,1531,2,76,5.22,28171398,14514846,78880322,28171398,5.22,194.09,35.71,35.71,44138088347,36.55,36.55,44138088347 +동일스틸럭스,023790,8,3855,2,215,5.91,27653930,0,26139617,27653930,5.91,0.00,105.79,105.79,108347722132,107.52,107.52,108347722132 +오성첨단소재,052420,9,1900,2,32,1.71,24826805,6517218,91170474,24826805,1.71,380.94,27.23,27.23,47458970110,27.40,27.40,47458970110 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,23881155,21116336,77200000,23881155,0.00,113.09,30.93,30.93,79036174180,30.93,30.93,79036174180 +KODEX 레버리지,122630,11,27440,2,395,1.46,21333608,22069178,93300000,21333608,1.46,96.67,22.87,22.87,582474974105,22.75,22.75,582474974105 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,21007864,15977520,180400000,21007864,0.21,131.48,11.65,11.65,199600514320,11.67,11.67,199600514320 +SK오션플랜트,100090,13,29100,2,5250,22.01,20763580,3139075,60180336,20763580,22.01,661.46,34.50,34.50,564754512525,32.25,32.25,564754512525 +삼성전자,005930,14,73400,2,800,1.10,20742898,21928564,5919637922,20742898,1.10,94.59,0.35,0.35,1514326488400,0.35,0.35,1514326488400 +로보로보,215100,15,5560,2,360,6.92,20691749,3474741,20348454,20691749,6.92,595.49,101.69,101.69,120396031670,106.42,106.42,120396031670 +퍼스텍,010820,16,4925,2,525,11.93,17846256,748961,48771938,17846256,11.93,2382.80,36.59,36.59,88373517913,36.79,36.79,88373517913 +엑셈,205100,17,2340,2,145,6.61,17106503,3011388,71462308,17106503,6.61,568.06,23.94,23.94,40750762890,24.37,24.37,40750762890 +현대무벡스,319400,18,8320,2,10,0.12,17022118,3909951,111376039,17022118,0.12,435.35,15.28,15.28,142546648175,15.38,15.38,142546648175 +나무기술,242040,19,1516,2,76,5.28,16624457,150252,34606264,16624457,5.28,9999.99,48.04,48.04,26958288361,51.39,51.39,26958288361 +유니슨,018000,20,1175,2,169,16.80,16584160,2581812,170712813,16584160,16.80,642.35,9.71,9.71,18755071964,9.35,9.35,18755071964 +동양에스텍,060380,21,2250,2,395,21.29,16112945,2794307,19700000,16112945,21.29,576.63,81.79,81.79,36465728088,82.27,82.27,36465728088 +대한광통신,010170,22,1652,2,56,3.51,15871796,47912944,122605139,15871796,3.51,33.13,12.95,12.95,25573371998,12.63,12.63,25573371998 +글로벌텍스프리,204620,23,5830,2,670,12.98,15536118,1484330,70283330,15536118,12.98,1046.68,22.10,22.10,89317600160,21.80,21.80,89317600160 +KODEX 2차전지산업레버리지,462330,24,1006,2,2,0.20,14640731,20618590,328800000,14640731,0.20,71.01,4.45,4.45,14823772207,4.48,4.48,14823772207 +스맥,099440,25,4625,2,225,5.11,14150824,3940234,68243394,14150824,5.11,359.14,20.74,20.74,66509294600,21.07,21.07,66509294600 +케이프,064820,26,14810,2,2510,20.41,11726800,6564490,30901728,11726800,20.41,178.64,37.95,37.95,168103351505,36.73,36.73,168103351505 +휴림로봇,090710,27,2955,5,-40,-1.34,11648440,52502160,119457197,11648440,-1.34,22.19,9.75,9.75,34555645773,9.79,9.79,34555645773 +보성파워텍,006910,28,4220,5,-20,-0.47,11448323,6115484,49129824,11448323,-0.47,187.20,23.30,23.30,49658942823,23.95,23.95,49658942823 +대창솔루션,096350,29,556,5,-3,-0.54,11200483,12222911,184273811,11200483,-0.54,91.64,6.08,6.08,6396509807,6.24,6.24,6396509807 +한국선재,025550,30,4595,2,185,4.20,11130261,4419804,25514004,11130261,4.20,251.83,43.62,43.62,52614188192,44.88,44.88,52614188192 diff --git a/top30/20250911/top30-av-20250911-155000.csv b/top30/20250911/top30-av-20250911-155000.csv new file mode 100644 index 000000000000..b387018de152 --- /dev/null +++ b/top30/20250911/top30-av-20250911-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1175,5,-17,-1.43,309235292,363256224,1282900000,309235292,-1.43,85.13,24.10,24.10,365211293728,24.23,24.23,365211293728 +빌리언스,044480,2,530,1,122,29.90,44154256,2081794,40663728,44154256,29.90,2120.97,108.58,108.58,22176235775,102.90,102.90,22176235775 +씨피시스템,413630,3,3270,2,610,22.93,38814447,10233398,36436626,38814447,22.93,379.29,106.53,106.53,123985511190,104.06,104.06,123985511190 +텔콘RF제약,200230,4,1234,5,-350,-22.10,36574748,7747817,22847543,36574748,-22.10,472.07,160.08,160.08,44647179600,158.36,158.36,44647179600 +KODEX 인버스,114800,5,3310,5,-25,-0.75,35299104,42891528,220700000,35299104,-0.75,82.30,15.99,15.99,117257264551,16.05,16.05,117257264551 +에이프로젠,007460,6,756,2,13,1.75,30516298,9903867,326707628,30516298,1.75,308.13,9.34,9.34,24406431768,9.88,9.88,24406431768 +엔케이,085310,7,1531,2,76,5.22,28203906,14514846,78880322,28203906,5.22,194.31,35.76,35.76,44187858095,36.59,36.59,44187858095 +동일스틸럭스,023790,8,3855,2,215,5.91,27658530,0,26139617,27658530,5.91,0.00,105.81,105.81,108365455132,107.54,107.54,108365455132 +오성첨단소재,052420,9,1900,2,32,1.71,24856611,6517218,91170474,24856611,1.71,381.40,27.26,27.26,47515601510,27.43,27.43,47515601510 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,24053489,21116336,77200000,24053489,0.00,113.91,31.16,31.16,79606599720,31.15,31.15,79606599720 +KODEX 레버리지,122630,11,27440,2,395,1.46,21346517,22069178,93300000,21346517,1.46,96.73,22.88,22.88,582829197065,22.77,22.77,582829197065 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,21013639,15977520,180400000,21013639,0.21,131.52,11.65,11.65,199655261320,11.67,11.67,199655261320 +SK오션플랜트,100090,13,29100,2,5250,22.01,20784532,3139075,60180336,20784532,22.01,662.12,34.54,34.54,565364215725,32.28,32.28,565364215725 +삼성전자,005930,14,73400,2,800,1.10,20769752,21928564,5919637922,20769752,1.10,94.72,0.35,0.35,1516297572000,0.35,0.35,1516297572000 +로보로보,215100,15,5560,2,360,6.92,20694542,3474741,20348454,20694542,6.92,595.57,101.70,101.70,120411560750,106.43,106.43,120411560750 +퍼스텍,010820,16,4925,2,525,11.93,17851533,748961,48771938,17851533,11.93,2383.51,36.60,36.60,88399507138,36.80,36.80,88399507138 +엑셈,205100,17,2340,2,145,6.61,17118947,3011388,71462308,17118947,6.61,568.47,23.96,23.96,40779881850,24.39,24.39,40779881850 +현대무벡스,319400,18,8320,2,10,0.12,17023313,3909951,111376039,17023313,0.12,435.38,15.28,15.28,142556590575,15.38,15.38,142556590575 +나무기술,242040,19,1516,2,76,5.28,16627487,150252,34606264,16627487,5.28,9999.99,48.05,48.05,26962881841,51.39,51.39,26962881841 +유니슨,018000,20,1175,2,169,16.80,16588331,2581812,170712813,16588331,16.80,642.51,9.72,9.72,18759972889,9.35,9.35,18759972889 +동양에스텍,060380,21,2250,2,395,21.29,16126107,2794307,19700000,16126107,21.29,577.11,81.86,81.86,36495342588,82.34,82.34,36495342588 +대한광통신,010170,22,1652,2,56,3.51,15872720,47912944,122605139,15872720,3.51,33.13,12.95,12.95,25574898446,12.63,12.63,25574898446 +글로벌텍스프리,204620,23,5830,2,670,12.98,15543537,1484330,70283330,15543537,12.98,1047.18,22.12,22.12,89360852930,21.81,21.81,89360852930 +KODEX 2차전지산업레버리지,462330,24,1006,2,2,0.20,14651698,20618590,328800000,14651698,0.20,71.06,4.46,4.46,14834805009,4.48,4.48,14834805009 +스맥,099440,25,4625,2,225,5.11,14153172,3940234,68243394,14153172,5.11,359.20,20.74,20.74,66520154100,21.08,21.08,66520154100 +케이프,064820,26,14810,2,2510,20.41,11728971,6564490,30901728,11728971,20.41,178.67,37.96,37.96,168135504015,36.74,36.74,168135504015 +휴림로봇,090710,27,2955,5,-40,-1.34,11670729,52502160,119457197,11670729,-1.34,22.23,9.77,9.77,34621509768,9.81,9.81,34621509768 +보성파워텍,006910,28,4220,5,-20,-0.47,11458621,6115484,49129824,11458621,-0.47,187.37,23.32,23.32,49702400383,23.97,23.97,49702400383 +대창솔루션,096350,29,556,5,-3,-0.54,11200553,12222911,184273811,11200553,-0.54,91.64,6.08,6.08,6396548727,6.24,6.24,6396548727 +한국선재,025550,30,4595,2,185,4.20,11130831,4419804,25514004,11130831,4.20,251.84,43.63,43.63,52616807342,44.88,44.88,52616807342 diff --git a/top30/20250911/top30-av-20250911-160000.csv b/top30/20250911/top30-av-20250911-160000.csv new file mode 100644 index 000000000000..738dfa99adf9 --- /dev/null +++ b/top30/20250911/top30-av-20250911-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1175,5,-17,-1.43,309343968,363256224,1282900000,309343968,-1.43,85.16,24.11,24.11,365338988028,24.24,24.24,365338988028 +빌리언스,044480,2,530,1,122,29.90,44156074,2081794,40663728,44156074,29.90,2121.06,108.59,108.59,22177199315,102.90,102.90,22177199315 +씨피시스템,413630,3,3270,2,610,22.93,38817308,10233398,36436626,38817308,22.93,379.32,106.53,106.53,123994866660,104.07,104.07,123994866660 +텔콘RF제약,200230,4,1234,5,-350,-22.10,36575848,7747817,22847543,36575848,-22.10,472.08,160.09,160.09,44648537000,158.36,158.36,44648537000 +KODEX 인버스,114800,5,3310,5,-25,-0.75,35321236,42891528,220700000,35321236,-0.75,82.35,16.00,16.00,117330521471,16.06,16.06,117330521471 +에이프로젠,007460,6,756,2,13,1.75,30519401,9903867,326707628,30519401,1.75,308.16,9.34,9.34,24408777636,9.88,9.88,24408777636 +엔케이,085310,7,1531,2,76,5.22,28214446,14514846,78880322,28214446,5.22,194.38,35.77,35.77,44203994835,36.60,36.60,44203994835 +동일스틸럭스,023790,8,3855,2,215,5.91,27663581,0,26139617,27663581,5.91,0.00,105.83,105.83,108384926737,107.56,107.56,108384926737 +오성첨단소재,052420,9,1900,2,32,1.71,24863746,6517218,91170474,24863746,1.71,381.51,27.27,27.27,47529158010,27.44,27.44,47529158010 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,24088432,21116336,77200000,24088432,0.00,114.07,31.20,31.20,79722261050,31.20,31.20,79722261050 +KODEX 레버리지,122630,11,27440,2,395,1.46,21351473,22069178,93300000,21351473,1.46,96.75,22.88,22.88,582965189705,22.77,22.77,582965189705 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,21015307,15977520,180400000,21015307,0.21,131.53,11.65,11.65,199671073960,11.68,11.68,199671073960 +SK오션플랜트,100090,13,29100,2,5250,22.01,20788360,3139075,60180336,20788360,22.01,662.24,34.54,34.54,565475610525,32.29,32.29,565475610525 +삼성전자,005930,14,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +로보로보,215100,15,5560,2,360,6.92,20698813,3474741,20348454,20698813,6.92,595.69,101.72,101.72,120435307510,106.45,106.45,120435307510 +퍼스텍,010820,16,4925,2,525,11.93,17852186,748961,48771938,17852186,11.93,2383.59,36.60,36.60,88402723163,36.80,36.80,88402723163 +엑셈,205100,17,2340,2,145,6.61,17120087,3011388,71462308,17120087,6.61,568.51,23.96,23.96,40782549450,24.39,24.39,40782549450 +현대무벡스,319400,18,8320,2,10,0.12,17030851,3909951,111376039,17030851,0.12,435.58,15.29,15.29,142619306735,15.39,15.39,142619306735 +나무기술,242040,19,1516,2,76,5.28,16629368,150252,34606264,16629368,5.28,9999.99,48.05,48.05,26965733437,51.40,51.40,26965733437 +유니슨,018000,20,1175,2,169,16.80,16593870,2581812,170712813,16593870,16.80,642.72,9.72,9.72,18766481214,9.36,9.36,18766481214 +동양에스텍,060380,21,2250,2,395,21.29,16126403,2794307,19700000,16126403,21.29,577.12,81.86,81.86,36496008588,82.34,82.34,36496008588 +대한광통신,010170,22,1652,2,56,3.51,15875118,47912944,122605139,15875118,3.51,33.13,12.95,12.95,25578859942,12.63,12.63,25578859942 +글로벌텍스프리,204620,23,5830,2,670,12.98,15549430,1484330,70283330,15549430,12.98,1047.57,22.12,22.12,89395209120,21.82,21.82,89395209120 +KODEX 2차전지산업레버리지,462330,24,1006,2,2,0.20,14651698,20618590,328800000,14651698,0.20,71.06,4.46,4.46,14834805009,4.48,4.48,14834805009 +스맥,099440,25,4625,2,225,5.11,14154179,3940234,68243394,14154179,5.11,359.22,20.74,20.74,66524811475,21.08,21.08,66524811475 +케이프,064820,26,14810,2,2510,20.41,11730227,6564490,30901728,11730227,20.41,178.69,37.96,37.96,168154105375,36.74,36.74,168154105375 +휴림로봇,090710,27,2955,5,-40,-1.34,11671125,52502160,119457197,11671125,-1.34,22.23,9.77,9.77,34622679948,9.81,9.81,34622679948 +보성파워텍,006910,28,4220,5,-20,-0.47,11458621,6115484,49129824,11458621,-0.47,187.37,23.32,23.32,49702400383,23.97,23.97,49702400383 +대창솔루션,096350,29,556,5,-3,-0.54,11200822,12222911,184273811,11200822,-0.54,91.64,6.08,6.08,6396698291,6.24,6.24,6396698291 +한국선재,025550,30,4595,2,185,4.20,11141610,4419804,25514004,11141610,4.20,252.08,43.67,43.67,52666336847,44.92,44.92,52666336847 diff --git a/top30/20250911/top30-av-20250911-161001.csv b/top30/20250911/top30-av-20250911-161001.csv new file mode 100644 index 000000000000..738dfa99adf9 --- /dev/null +++ b/top30/20250911/top30-av-20250911-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1175,5,-17,-1.43,309343968,363256224,1282900000,309343968,-1.43,85.16,24.11,24.11,365338988028,24.24,24.24,365338988028 +빌리언스,044480,2,530,1,122,29.90,44156074,2081794,40663728,44156074,29.90,2121.06,108.59,108.59,22177199315,102.90,102.90,22177199315 +씨피시스템,413630,3,3270,2,610,22.93,38817308,10233398,36436626,38817308,22.93,379.32,106.53,106.53,123994866660,104.07,104.07,123994866660 +텔콘RF제약,200230,4,1234,5,-350,-22.10,36575848,7747817,22847543,36575848,-22.10,472.08,160.09,160.09,44648537000,158.36,158.36,44648537000 +KODEX 인버스,114800,5,3310,5,-25,-0.75,35321236,42891528,220700000,35321236,-0.75,82.35,16.00,16.00,117330521471,16.06,16.06,117330521471 +에이프로젠,007460,6,756,2,13,1.75,30519401,9903867,326707628,30519401,1.75,308.16,9.34,9.34,24408777636,9.88,9.88,24408777636 +엔케이,085310,7,1531,2,76,5.22,28214446,14514846,78880322,28214446,5.22,194.38,35.77,35.77,44203994835,36.60,36.60,44203994835 +동일스틸럭스,023790,8,3855,2,215,5.91,27663581,0,26139617,27663581,5.91,0.00,105.83,105.83,108384926737,107.56,107.56,108384926737 +오성첨단소재,052420,9,1900,2,32,1.71,24863746,6517218,91170474,24863746,1.71,381.51,27.27,27.27,47529158010,27.44,27.44,47529158010 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,24088432,21116336,77200000,24088432,0.00,114.07,31.20,31.20,79722261050,31.20,31.20,79722261050 +KODEX 레버리지,122630,11,27440,2,395,1.46,21351473,22069178,93300000,21351473,1.46,96.75,22.88,22.88,582965189705,22.77,22.77,582965189705 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,21015307,15977520,180400000,21015307,0.21,131.53,11.65,11.65,199671073960,11.68,11.68,199671073960 +SK오션플랜트,100090,13,29100,2,5250,22.01,20788360,3139075,60180336,20788360,22.01,662.24,34.54,34.54,565475610525,32.29,32.29,565475610525 +삼성전자,005930,14,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +로보로보,215100,15,5560,2,360,6.92,20698813,3474741,20348454,20698813,6.92,595.69,101.72,101.72,120435307510,106.45,106.45,120435307510 +퍼스텍,010820,16,4925,2,525,11.93,17852186,748961,48771938,17852186,11.93,2383.59,36.60,36.60,88402723163,36.80,36.80,88402723163 +엑셈,205100,17,2340,2,145,6.61,17120087,3011388,71462308,17120087,6.61,568.51,23.96,23.96,40782549450,24.39,24.39,40782549450 +현대무벡스,319400,18,8320,2,10,0.12,17030851,3909951,111376039,17030851,0.12,435.58,15.29,15.29,142619306735,15.39,15.39,142619306735 +나무기술,242040,19,1516,2,76,5.28,16629368,150252,34606264,16629368,5.28,9999.99,48.05,48.05,26965733437,51.40,51.40,26965733437 +유니슨,018000,20,1175,2,169,16.80,16593870,2581812,170712813,16593870,16.80,642.72,9.72,9.72,18766481214,9.36,9.36,18766481214 +동양에스텍,060380,21,2250,2,395,21.29,16126403,2794307,19700000,16126403,21.29,577.12,81.86,81.86,36496008588,82.34,82.34,36496008588 +대한광통신,010170,22,1652,2,56,3.51,15875118,47912944,122605139,15875118,3.51,33.13,12.95,12.95,25578859942,12.63,12.63,25578859942 +글로벌텍스프리,204620,23,5830,2,670,12.98,15549430,1484330,70283330,15549430,12.98,1047.57,22.12,22.12,89395209120,21.82,21.82,89395209120 +KODEX 2차전지산업레버리지,462330,24,1006,2,2,0.20,14651698,20618590,328800000,14651698,0.20,71.06,4.46,4.46,14834805009,4.48,4.48,14834805009 +스맥,099440,25,4625,2,225,5.11,14154179,3940234,68243394,14154179,5.11,359.22,20.74,20.74,66524811475,21.08,21.08,66524811475 +케이프,064820,26,14810,2,2510,20.41,11730227,6564490,30901728,11730227,20.41,178.69,37.96,37.96,168154105375,36.74,36.74,168154105375 +휴림로봇,090710,27,2955,5,-40,-1.34,11671125,52502160,119457197,11671125,-1.34,22.23,9.77,9.77,34622679948,9.81,9.81,34622679948 +보성파워텍,006910,28,4220,5,-20,-0.47,11458621,6115484,49129824,11458621,-0.47,187.37,23.32,23.32,49702400383,23.97,23.97,49702400383 +대창솔루션,096350,29,556,5,-3,-0.54,11200822,12222911,184273811,11200822,-0.54,91.64,6.08,6.08,6396698291,6.24,6.24,6396698291 +한국선재,025550,30,4595,2,185,4.20,11141610,4419804,25514004,11141610,4.20,252.08,43.67,43.67,52666336847,44.92,44.92,52666336847 diff --git a/top30/20250911/top30-av-20250911-162001.csv b/top30/20250911/top30-av-20250911-162001.csv new file mode 100644 index 000000000000..4def18035e3b --- /dev/null +++ b/top30/20250911/top30-av-20250911-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1175,5,-17,-1.43,309478380,363256224,1282900000,309478380,-1.43,85.20,24.12,24.12,365496922128,24.25,24.25,365496922128 +빌리언스,044480,2,530,1,122,29.90,44158903,2081794,40663728,44158903,29.90,2121.19,108.60,108.60,22178698685,102.91,102.91,22178698685 +씨피시스템,413630,3,3270,2,610,22.93,38831192,10233398,36436626,38831192,22.93,379.46,106.57,106.57,124040267340,104.11,104.11,124040267340 +텔콘RF제약,200230,4,1234,5,-350,-22.10,36602286,7747817,22847543,36602286,-22.10,472.42,160.20,160.20,44681320120,158.48,158.48,44681320120 +KODEX 인버스,114800,5,3310,5,-25,-0.75,35361194,42891528,220700000,35361194,-0.75,82.44,16.02,16.02,117462782451,16.08,16.08,117462782451 +에이프로젠,007460,6,756,2,13,1.75,30528405,9903867,326707628,30528405,1.75,308.25,9.34,9.34,24415584660,9.89,9.89,24415584660 +엔케이,085310,7,1531,2,76,5.22,28217839,14514846,78880322,28217839,5.22,194.41,35.77,35.77,44209196304,36.61,36.61,44209196304 +동일스틸럭스,023790,8,3855,2,215,5.91,27671906,0,26139617,27671906,5.91,0.00,105.86,105.86,108416728237,107.59,107.59,108416728237 +오성첨단소재,052420,9,1900,2,32,1.71,24870528,6517218,91170474,24870528,1.71,381.61,27.28,27.28,47542043810,27.45,27.45,47542043810 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,24099324,21116336,77200000,24099324,0.00,114.13,31.22,31.22,79758368030,31.21,31.21,79758368030 +KODEX 레버리지,122630,11,27440,2,395,1.46,21355590,22069178,93300000,21355590,1.46,96.77,22.89,22.89,583078180770,22.78,22.78,583078180770 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,21019042,15977520,180400000,21019042,0.21,131.55,11.65,11.65,199706463085,11.68,11.68,199706463085 +SK오션플랜트,100090,13,29100,2,5250,22.01,20804565,3139075,60180336,20804565,22.01,662.76,34.57,34.57,565943935025,32.32,32.32,565943935025 +삼성전자,005930,14,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +로보로보,215100,15,5560,2,360,6.92,20700813,3474741,20348454,20700813,6.92,595.75,101.73,101.73,120446427510,106.46,106.46,120446427510 +퍼스텍,010820,16,4925,2,525,11.93,17853987,748961,48771938,17853987,11.93,2383.83,36.61,36.61,88411602093,36.81,36.81,88411602093 +엑셈,205100,17,2340,2,145,6.61,17131919,3011388,71462308,17131919,6.61,568.90,23.97,23.97,40810472970,24.40,24.40,40810472970 +현대무벡스,319400,18,8320,2,10,0.12,17036784,3909951,111376039,17036784,0.12,435.73,15.30,15.30,142668431975,15.40,15.40,142668431975 +나무기술,242040,19,1516,2,76,5.28,16631492,150252,34606264,16631492,5.28,9999.99,48.06,48.06,26968953421,51.41,51.41,26968953421 +유니슨,018000,20,1175,2,169,16.80,16597845,2581812,170712813,16597845,16.80,642.88,9.72,9.72,18771131964,9.36,9.36,18771131964 +동양에스텍,060380,21,2250,2,395,21.29,16134527,2794307,19700000,16134527,21.29,577.41,81.90,81.90,36514287588,82.38,82.38,36514287588 +대한광통신,010170,22,1652,2,56,3.51,15889193,47912944,122605139,15889193,3.51,33.16,12.96,12.96,25602351117,12.64,12.64,25602351117 +글로벌텍스프리,204620,23,5830,2,670,12.98,15556605,1484330,70283330,15556605,12.98,1048.06,22.13,22.13,89437039370,21.83,21.83,89437039370 +KODEX 2차전지산업레버리지,462330,24,1006,2,2,0.20,14653698,20618590,328800000,14653698,0.20,71.07,4.46,4.46,14836821009,4.49,4.49,14836821009 +스맥,099440,25,4625,2,225,5.11,14155491,3940234,68243394,14155491,5.11,359.26,20.74,20.74,66530886035,21.08,21.08,66530886035 +케이프,064820,26,14810,2,2510,20.41,11734234,6564490,30901728,11734234,20.41,178.75,37.97,37.97,168213569255,36.76,36.76,168213569255 +휴림로봇,090710,27,2955,5,-40,-1.34,11682466,52502160,119457197,11682466,-1.34,22.25,9.78,9.78,34656249308,9.82,9.82,34656249308 +보성파워텍,006910,28,4220,5,-20,-0.47,11462151,6115484,49129824,11462151,-0.47,187.43,23.33,23.33,49717296983,23.98,23.98,49717296983 +대창솔루션,096350,29,556,5,-3,-0.54,11203123,12222911,184273811,11203123,-0.54,91.66,6.08,6.08,6397977647,6.24,6.24,6397977647 +한국선재,025550,30,4595,2,185,4.20,11144143,4419804,25514004,11144143,4.20,252.14,43.68,43.68,52678039307,44.93,44.93,52678039307 diff --git a/top30/20250911/top30-av-20250911-163001.csv b/top30/20250911/top30-av-20250911-163001.csv new file mode 100644 index 000000000000..7558e83aa027 --- /dev/null +++ b/top30/20250911/top30-av-20250911-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1175,5,-17,-1.43,309630093,363256224,1282900000,309630093,-1.43,85.24,24.14,24.14,365675336616,24.26,24.26,365675336616 +빌리언스,044480,2,530,1,122,29.90,44168586,2081794,40663728,44168586,29.90,2121.66,108.62,108.62,22183830675,102.93,102.93,22183830675 +씨피시스템,413630,3,3270,2,610,22.93,38845115,10233398,36436626,38845115,22.93,379.59,106.61,106.61,124086074010,104.14,104.14,124086074010 +텔콘RF제약,200230,4,1234,5,-350,-22.10,36629203,7747817,22847543,36629203,-22.10,472.77,160.32,160.32,44714724117,158.60,158.60,44714724117 +KODEX 인버스,114800,5,3310,5,-25,-0.75,35386254,42891528,220700000,35386254,-0.75,82.50,16.03,16.03,117545731051,16.09,16.09,117545731051 +에이프로젠,007460,6,756,2,13,1.75,30532405,9903867,326707628,30532405,1.75,308.29,9.35,9.35,24418620660,9.89,9.89,24418620660 +엔케이,085310,7,1531,2,76,5.22,28223434,14514846,78880322,28223434,5.22,194.45,35.78,35.78,44217779034,36.61,36.61,44217779034 +동일스틸럭스,023790,8,3855,2,215,5.91,27688103,0,26139617,27688103,5.91,0.00,105.92,105.92,108478600777,107.65,107.65,108478600777 +오성첨단소재,052420,9,1900,2,32,1.71,24887965,6517218,91170474,24887965,1.71,381.88,27.30,27.30,47575156673,27.46,27.46,47575156673 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,24127905,21116336,77200000,24127905,0.00,114.26,31.25,31.25,79853114045,31.25,31.25,79853114045 +KODEX 레버리지,122630,11,27440,2,395,1.46,21359706,22069178,93300000,21359706,1.46,96.79,22.89,22.89,583191123810,22.78,22.78,583191123810 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,21025716,15977520,180400000,21025716,0.21,131.60,11.66,11.66,199769699235,11.68,11.68,199769699235 +SK오션플랜트,100090,13,29100,2,5250,22.01,20820415,3139075,60180336,20820415,22.01,663.27,34.60,34.60,566400415025,32.34,32.34,566400415025 +삼성전자,005930,14,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +로보로보,215100,15,5560,2,360,6.92,20705328,3474741,20348454,20705328,6.92,595.88,101.75,101.75,120471530910,106.48,106.48,120471530910 +퍼스텍,010820,16,4925,2,525,11.93,17860244,748961,48771938,17860244,11.93,2384.67,36.62,36.62,88442417818,36.82,36.82,88442417818 +엑셈,205100,17,2340,2,145,6.61,17152342,3011388,71462308,17152342,6.61,569.58,24.00,24.00,40858875480,24.43,24.43,40858875480 +현대무벡스,319400,18,8320,2,10,0.12,17043572,3909951,111376039,17043572,0.12,435.90,15.30,15.30,142724636615,15.40,15.40,142724636615 +나무기술,242040,19,1516,2,76,5.28,16635586,150252,34606264,16635586,5.28,9999.99,48.07,48.07,26975159925,51.42,51.42,26975159925 +유니슨,018000,20,1175,2,169,16.80,16599008,2581812,170712813,16599008,16.80,642.92,9.72,9.72,18772486859,9.36,9.36,18772486859 +동양에스텍,060380,21,2250,2,395,21.29,16142694,2794307,19700000,16142694,21.29,577.70,81.94,81.94,36532540833,82.42,82.42,36532540833 +대한광통신,010170,22,1652,2,56,3.51,15920625,47912944,122605139,15920625,3.51,33.23,12.99,12.99,25654811125,12.67,12.67,25654811125 +글로벌텍스프리,204620,23,5830,2,670,12.98,15558981,1484330,70283330,15558981,12.98,1048.22,22.14,22.14,89450891450,21.83,21.83,89450891450 +KODEX 2차전지산업레버리지,462330,24,1006,2,2,0.20,14653698,20618590,328800000,14653698,0.20,71.07,4.46,4.46,14836821009,4.49,4.49,14836821009 +스맥,099440,25,4625,2,225,5.11,14160998,3940234,68243394,14160998,5.11,359.39,20.75,20.75,66556383445,21.09,21.09,66556383445 +케이프,064820,26,14810,2,2510,20.41,11738195,6564490,30901728,11738195,20.41,178.81,37.99,37.99,168272548545,36.77,36.77,168272548545 +휴림로봇,090710,27,2955,5,-40,-1.34,11697679,52502160,119457197,11697679,-1.34,22.28,9.79,9.79,34701279788,9.83,9.83,34701279788 +보성파워텍,006910,28,4220,5,-20,-0.47,11465572,6115484,49129824,11465572,-0.47,187.48,23.34,23.34,49731767813,23.99,23.99,49731767813 +대창솔루션,096350,29,556,5,-3,-0.54,11203132,12222911,184273811,11203132,-0.54,91.66,6.08,6.08,6397982678,6.24,6.24,6397982678 +한국선재,025550,30,4595,2,185,4.20,11145695,4419804,25514004,11145695,4.20,252.18,43.68,43.68,52685178507,44.94,44.94,52685178507 diff --git a/top30/20250911/top30-av-20250911-164000.csv b/top30/20250911/top30-av-20250911-164000.csv new file mode 100644 index 000000000000..c910f2a0c901 --- /dev/null +++ b/top30/20250911/top30-av-20250911-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1175,5,-17,-1.43,309686933,363256224,1282900000,309686933,-1.43,85.25,24.14,24.14,365742180456,24.26,24.26,365742180456 +빌리언스,044480,2,530,1,122,29.90,44168716,2081794,40663728,44168716,29.90,2121.67,108.62,108.62,22183899575,102.93,102.93,22183899575 +씨피시스템,413630,3,3270,2,610,22.93,38857192,10233398,36436626,38857192,22.93,379.71,106.64,106.64,124125746955,104.18,104.18,124125746955 +텔콘RF제약,200230,4,1234,5,-350,-22.10,36643467,7747817,22847543,36643467,-22.10,472.95,160.38,160.38,44732340157,158.66,158.66,44732340157 +KODEX 인버스,114800,5,3310,5,-25,-0.75,35405953,42891528,220700000,35405953,-0.75,82.55,16.04,16.04,117611033236,16.10,16.10,117611033236 +에이프로젠,007460,6,756,2,13,1.75,30537282,9903867,326707628,30537282,1.75,308.34,9.35,9.35,24422327180,9.89,9.89,24422327180 +엔케이,085310,7,1531,2,76,5.22,28228122,14514846,78880322,28228122,5.22,194.48,35.79,35.79,44224993866,36.62,36.62,44224993866 +동일스틸럭스,023790,8,3855,2,215,5.91,27705050,0,26139617,27705050,5.91,0.00,105.99,105.99,108542999377,107.72,107.72,108542999377 +오성첨단소재,052420,9,1900,2,32,1.71,24896926,6517218,91170474,24896926,1.71,382.02,27.31,27.31,47592173612,27.47,27.47,47592173612 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,24160595,21116336,77200000,24160595,0.00,114.42,31.30,31.30,79961317945,31.29,31.29,79961317945 +KODEX 레버리지,122630,11,27440,2,395,1.46,21361399,22069178,93300000,21361399,1.46,96.79,22.90,22.90,583237579730,22.78,22.78,583237579730 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,21028055,15977520,180400000,21028055,0.21,131.61,11.66,11.66,199791872955,11.68,11.68,199791872955 +SK오션플랜트,100090,13,29100,2,5250,22.01,20834671,3139075,60180336,20834671,22.01,663.72,34.62,34.62,566809562225,32.37,32.37,566809562225 +삼성전자,005930,14,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +로보로보,215100,15,5560,2,360,6.92,20714825,3474741,20348454,20714825,6.92,596.15,101.80,101.80,120524239260,106.53,106.53,120524239260 +퍼스텍,010820,16,4925,2,525,11.93,17863941,748961,48771938,17863941,11.93,2385.16,36.63,36.63,88460625543,36.83,36.83,88460625543 +엑셈,205100,17,2340,2,145,6.61,17164214,3011388,71462308,17164214,6.61,569.98,24.02,24.02,40886952760,24.45,24.45,40886952760 +현대무벡스,319400,18,8320,2,10,0.12,17048896,3909951,111376039,17048896,0.12,436.04,15.31,15.31,142768612855,15.41,15.41,142768612855 +나무기술,242040,19,1516,2,76,5.28,16637937,150252,34606264,16637937,5.28,9999.99,48.08,48.08,26978724041,51.42,51.42,26978724041 +유니슨,018000,20,1175,2,169,16.80,16601544,2581812,170712813,16601544,16.80,643.02,9.72,9.72,18775451443,9.36,9.36,18775451443 +동양에스텍,060380,21,2250,2,395,21.29,16144678,2794307,19700000,16144678,21.29,577.77,81.95,81.95,36536984993,82.43,82.43,36536984993 +대한광통신,010170,22,1652,2,56,3.51,15952016,47912944,122605139,15952016,3.51,33.29,13.01,13.01,25707296877,12.69,12.69,25707296877 +글로벌텍스프리,204620,23,5830,2,670,12.98,15563769,1484330,70283330,15563769,12.98,1048.54,22.14,22.14,89478661850,21.84,21.84,89478661850 +KODEX 2차전지산업레버리지,462330,24,1006,2,2,0.20,14654698,20618590,328800000,14654698,0.20,71.08,4.46,4.46,14837830009,4.49,4.49,14837830009 +스맥,099440,25,4625,2,225,5.11,14170250,3940234,68243394,14170250,5.11,359.63,20.76,20.76,66599312725,21.10,21.10,66599312725 +케이프,064820,26,14810,2,2510,20.41,11743190,6564490,30901728,11743190,20.41,178.89,38.00,38.00,168346524495,36.78,36.78,168346524495 +휴림로봇,090710,27,2955,5,-40,-1.34,11720126,52502160,119457197,11720126,-1.34,22.32,9.81,9.81,34767610673,9.85,9.85,34767610673 +보성파워텍,006910,28,4220,5,-20,-0.47,11468320,6115484,49129824,11468320,-0.47,187.53,23.34,23.34,49743364373,23.99,23.99,49743364373 +대창솔루션,096350,29,556,5,-3,-0.54,11205726,12222911,184273811,11205726,-0.54,91.68,6.08,6.08,6399432724,6.25,6.25,6399432724 +한국선재,025550,30,4595,2,185,4.20,11148992,4419804,25514004,11148992,4.20,252.25,43.70,43.70,52700394162,44.95,44.95,52700394162 diff --git a/top30/20250911/top30-av-20250911-165000.csv b/top30/20250911/top30-av-20250911-165000.csv new file mode 100644 index 000000000000..d11330ecf9c8 --- /dev/null +++ b/top30/20250911/top30-av-20250911-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1175,5,-17,-1.43,309863056,363256224,1282900000,309863056,-1.43,85.30,24.15,24.15,365949301104,24.28,24.28,365949301104 +빌리언스,044480,2,530,1,122,29.90,44169674,2081794,40663728,44169674,29.90,2121.71,108.62,108.62,22184407315,102.94,102.94,22184407315 +씨피시스템,413630,3,3270,2,610,22.93,38868550,10233398,36436626,38868550,22.93,379.82,106.67,106.67,124162830825,104.21,104.21,124162830825 +텔콘RF제약,200230,4,1234,5,-350,-22.10,36669132,7747817,22847543,36669132,-22.10,473.28,160.49,160.49,44764010767,158.77,158.77,44764010767 +KODEX 인버스,114800,5,3310,5,-25,-0.75,35415043,42891528,220700000,35415043,-0.75,82.57,16.05,16.05,117641121136,16.10,16.10,117641121136 +에이프로젠,007460,6,756,2,13,1.75,30543954,9903867,326707628,30543954,1.75,308.40,9.35,9.35,24427397900,9.89,9.89,24427397900 +엔케이,085310,7,1531,2,76,5.22,28238297,14514846,78880322,28238297,5.22,194.55,35.80,35.80,44240724416,36.63,36.63,44240724416 +동일스틸럭스,023790,8,3855,2,215,5.91,27713257,0,26139617,27713257,5.91,0.00,106.02,106.02,108574062872,107.75,107.75,108574062872 +오성첨단소재,052420,9,1900,2,32,1.71,24916761,6517218,91170474,24916761,1.71,382.32,27.33,27.33,47629701432,27.50,27.50,47629701432 +KODEX 코스닥150선물인버스,251340,10,3310,3,0,0.00,24163145,21116336,77200000,24163145,0.00,114.43,31.30,31.30,79969758445,31.30,31.30,79969758445 +KODEX 레버리지,122630,11,27440,2,395,1.46,21367788,22069178,93300000,21367788,1.46,96.82,22.90,22.90,583412925835,22.79,22.79,583412925835 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,21036934,15977520,180400000,21036934,0.21,131.67,11.66,11.66,199876045875,11.69,11.69,199876045875 +SK오션플랜트,100090,13,29100,2,5250,22.01,20851677,3139075,60180336,20851677,22.01,664.26,34.65,34.65,567297634425,32.39,32.39,567297634425 +삼성전자,005930,14,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +로보로보,215100,15,5560,2,360,6.92,20719322,3474741,20348454,20719322,6.92,596.28,101.82,101.82,120549152640,106.55,106.55,120549152640 +퍼스텍,010820,16,4925,2,525,11.93,17865493,748961,48771938,17865493,11.93,2385.37,36.63,36.63,88468261383,36.83,36.83,88468261383 +엑셈,205100,17,2340,2,145,6.61,17198568,3011388,71462308,17198568,6.61,571.12,24.07,24.07,40968715280,24.50,24.50,40968715280 +현대무벡스,319400,18,8320,2,10,0.12,17055379,3909951,111376039,17055379,0.12,436.20,15.31,15.31,142822097605,15.41,15.41,142822097605 +나무기술,242040,19,1516,2,76,5.28,16642382,150252,34606264,16642382,5.28,9999.99,48.09,48.09,26985462661,51.44,51.44,26985462661 +유니슨,018000,20,1175,2,169,16.80,16604504,2581812,170712813,16604504,16.80,643.13,9.73,9.73,18778914643,9.36,9.36,18778914643 +동양에스텍,060380,21,2250,2,395,21.29,16148061,2794307,19700000,16148061,21.29,577.89,81.97,81.97,36544562913,82.45,82.45,36544562913 +대한광통신,010170,22,1652,2,56,3.51,15989406,47912944,122605139,15989406,3.51,33.37,13.04,13.04,25769812957,12.72,12.72,25769812957 +글로벌텍스프리,204620,23,5830,2,670,12.98,15568529,1484330,70283330,15568529,12.98,1048.86,22.15,22.15,89506269850,21.84,21.84,89506269850 +KODEX 2차전지산업레버리지,462330,24,1006,2,2,0.20,14657486,20618590,328800000,14657486,0.20,71.09,4.46,4.46,14840640313,4.49,4.49,14840640313 +스맥,099440,25,4625,2,225,5.11,14190426,3940234,68243394,14190426,5.11,360.14,20.79,20.79,66693030245,21.13,21.13,66693030245 +케이프,064820,26,14810,2,2510,20.41,11744381,6564490,30901728,11744381,20.41,178.91,38.01,38.01,168364187025,36.79,36.79,168364187025 +휴림로봇,090710,27,2955,5,-40,-1.34,11726357,52502160,119457197,11726357,-1.34,22.33,9.82,9.82,34786023278,9.85,9.85,34786023278 +보성파워텍,006910,28,4220,5,-20,-0.47,11472435,6115484,49129824,11472435,-0.47,187.60,23.35,23.35,49760709098,24.00,24.00,49760709098 +대창솔루션,096350,29,556,5,-3,-0.54,11206462,12222911,184273811,11206462,-0.54,91.68,6.08,6.08,6399841940,6.25,6.25,6399841940 +한국선재,025550,30,4595,2,185,4.20,11151752,4419804,25514004,11151752,4.20,252.31,43.71,43.71,52713076362,44.96,44.96,52713076362 diff --git a/top30/20250911/top30-avtr-20250911-090001.csv b/top30/20250911/top30-avtr-20250911-090001.csv new file mode 100644 index 000000000000..6a0c57c20a0e --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동방선기,099410,1,6540,2,360,5.83,120471,7340837,14000000,120471,5.83,1.64,0.86,0.86,783349440,0.86,0.86,783349440 +대호특수강우,021045,2,2950,5,-100,-3.28,3996,58637,848492,3996,-3.28,6.81,0.47,0.47,11788800,0.47,0.47,11788800 +TIGER 글로벌AI전력인프라액티브,491010,3,17045,3,0,0.00,39000,362665,10510000,39000,0.00,10.75,0.37,0.37,664755000,0.37,0.37,664755000 +SOL 27-12 회사채(AA-이상)액티브,0092C0,4,50110,2,5,0.01,5000,384,2420000,5000,0.01,1302.08,0.21,0.21,250550000,0.21,0.21,250550000 +RISE 200,148020,5,45745,2,255,0.56,72512,1219321,36150000,72512,0.56,5.95,0.20,0.20,3315210270,0.20,0.20,3315210270 +SOL 국고채3년,438560,6,103740,2,70,0.07,298,205,208000,298,0.07,145.37,0.14,0.14,30914520,0.14,0.14,30914520 +KIWOOM K-반도체북미공급망,488210,7,9635,3,0,0.00,350,7488,350000,350,0.00,4.67,0.10,0.10,3372250,0.10,0.10,3372250 +PLUS 글로벌희토류&전략자원생산기업,415920,8,5550,5,-20,-0.36,2702,503628,3250000,2702,-0.36,0.54,0.08,0.08,14996100,0.08,0.08,14996100 +아이비젼웍스,469750,9,1514,3,0,0.00,26388,29212324,33936481,26388,0.00,0.09,0.08,0.08,39951432,0.08,0.08,39951432 +미코,059090,10,16950,2,910,5.67,22965,554939,33416778,22965,5.67,4.14,0.07,0.07,391055260,0.07,0.07,391055260 +블루엠텍,439580,11,5800,3,0,0.00,17774,1554825,33510663,17774,0.00,1.14,0.05,0.05,103242640,0.05,0.05,103242640 +케이사인,192250,12,12330,5,-70,-0.56,3410,856445,7067125,3410,-0.56,0.40,0.05,0.05,42244700,0.05,0.05,42244700 +KODEX 운송,140710,13,6240,3,0,0.00,540,125418,1700000,540,0.00,0.43,0.03,0.03,3369600,0.03,0.03,3369600 +ACE 포스코그룹포커스,469170,14,4905,2,40,0.82,4800,530304,16150000,4800,0.82,0.91,0.03,0.03,23544000,0.03,0.03,23544000 +TIGER KTOP30,228820,15,9475,2,20,0.21,252,1065,900000,252,0.21,23.66,0.03,0.03,2387700,0.03,0.03,2387700 +ACE 미국배당퀄리티+커버드콜액티브,0049M0,16,10635,3,0,0.00,927,91805,3850000,927,0.00,1.01,0.02,0.02,9858645,0.02,0.02,9858645 +TIGER KRX기후변화솔루션,404540,17,13010,2,55,0.42,132,1646,550000,132,0.42,8.02,0.02,0.02,1717320,0.02,0.02,1717320 +매커스,093520,18,25250,3,0,0.00,3040,368804,14163092,3040,0.00,0.82,0.02,0.02,76760000,0.02,0.02,76760000 +화천기계,010660,19,4700,3,0,0.00,4703,479845,22000000,4703,0.00,0.98,0.02,0.02,22104100,0.02,0.02,22104100 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,20,14440,3,0,0.00,600,37124,3000000,600,0.00,1.62,0.02,0.02,8664000,0.02,0.02,8664000 +유엔젤,072130,21,5310,3,0,0.00,2500,148848,12895454,2500,0.00,1.68,0.02,0.02,13275000,0.02,0.02,13275000 +케이프,064820,22,12300,3,0,0.00,5977,6564490,30901728,5977,0.00,0.09,0.02,0.02,73517100,0.02,0.02,73517100 +토모큐브,475960,23,43500,2,800,1.87,2546,342573,13254274,2546,1.87,0.74,0.02,0.02,111010500,0.02,0.02,111010500 +한솔로지스틱스,009180,24,2780,5,-10,-0.36,5029,491153,28155825,5029,-0.36,1.02,0.02,0.02,14028005,0.02,0.02,14028005 +오아,342870,25,13130,3,0,0.00,959,1195022,5442619,959,0.00,0.08,0.02,0.02,12591670,0.02,0.02,12591670 +아진엑스텍,059120,26,7630,3,0,0.00,1588,429410,9748596,1588,0.00,0.37,0.02,0.02,12116440,0.02,0.02,12116440 +삼화전자,011230,27,3845,3,0,0.00,2627,2131049,16902700,2627,0.00,0.12,0.02,0.02,10100815,0.02,0.02,10100815 +미투온,201490,28,6300,3,0,0.00,4484,7064982,30390092,4484,0.00,0.06,0.01,0.01,28249200,0.01,0.01,28249200 +클로봇,466100,29,26550,3,0,0.00,3450,15526362,24764639,3450,0.00,0.02,0.01,0.01,91597500,0.01,0.01,91597500 +한국주강,025890,30,2160,3,0,0.00,1569,635739,11309259,1569,0.00,0.25,0.01,0.01,3389040,0.01,0.01,3389040 diff --git a/top30/20250911/top30-avtr-20250911-091001.csv b/top30/20250911/top30-avtr-20250911-091001.csv new file mode 100644 index 000000000000..2e979b397af5 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1203,5,-381,-24.05,10073046,7747817,22847543,10073046,-24.05,130.01,44.09,44.09,11466402127,41.72,41.72,11466402127 +동방선기,099410,2,7140,2,960,15.53,2631178,7340837,14000000,2631178,15.53,35.84,18.79,18.79,17601392510,17.61,17.61,17601392510 +동일스틸럭스,023790,3,4080,2,440,12.09,4695707,0,26139617,4695707,12.09,0.00,17.96,17.96,19733506432,18.50,18.50,19733506432 +한국선재,025550,4,4950,2,540,12.24,3777276,4419804,25514004,3777276,12.24,85.46,14.80,14.80,18208511066,14.42,14.42,18208511066 +KD,044180,5,922,2,74,8.73,3803815,7247629,26717799,3803815,8.73,52.48,14.24,14.24,3532686307,14.34,14.34,3532686307 +뉴로핏,380550,6,15700,5,-170,-1.07,1443896,4042875,11554087,1443896,-1.07,35.71,12.50,12.50,23705860685,13.07,13.07,23705860685 +일승,333430,7,10280,2,1220,13.47,3772286,19839566,30726747,3772286,13.47,19.01,12.28,12.28,37734492835,11.95,11.95,37734492835 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,35625,2,1075,3.11,107923,205251,1000000,107923,3.11,52.58,10.79,10.79,3818683595,10.72,10.72,3818683595 +동양에스텍,060380,9,2270,2,415,22.37,1967591,2794307,19700000,1967591,22.37,70.41,9.99,9.99,4494174246,10.05,10.05,4494174246 +삼영엠텍,054540,10,15280,5,-650,-4.08,1292288,12048117,13000000,1292288,-4.08,10.73,9.94,9.94,20294278270,10.22,10.22,20294278270 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11080,2,90,0.82,290810,1887203,3000000,290810,0.82,15.41,9.69,9.69,3222046957,9.69,9.69,3222046957 +1Q 샤오미밸류체인액티브,0094X0,12,10090,5,-150,-1.46,80171,204785,900000,80171,-1.46,39.15,8.91,8.91,813621835,8.96,8.96,813621835 +SOL 미국500타겟데일리커버드콜액티브,494210,13,10370,2,25,0.24,74348,77434,900000,74348,0.24,96.01,8.26,8.26,771141875,8.26,8.26,771141875 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10580,5,-95,-0.89,77631,297497,1000000,77631,-0.89,26.09,7.76,7.76,821973086,7.77,7.77,821973086 +한선엔지니어링,452280,15,10750,2,1920,21.74,1181786,473753,17268150,1181786,21.74,249.45,6.84,6.84,12553484615,6.76,6.76,12553484615 +코칩,126730,16,15550,2,1780,12.93,559950,716921,8503460,559950,12.93,78.10,6.58,6.58,8550968935,6.47,6.47,8550968935 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6645,5,-125,-1.85,188639,841793,3000000,188639,-1.85,22.41,6.29,6.29,1255868630,6.30,6.30,1255868630 +RISE 코리아밸류업,495050,18,13315,2,115,0.87,939945,2445680,15350000,939945,0.87,38.43,6.12,6.12,12462707694,6.10,6.10,12462707694 +SOL 한국형글로벌반도체액티브,423170,19,22545,2,390,1.76,144876,107901,2440000,144876,1.76,134.27,5.94,5.94,3240950870,5.89,5.89,3240950870 +엔케이,085310,20,1544,2,89,6.12,4523055,14514846,78880322,4523055,6.12,31.16,5.73,5.73,6952509588,5.71,5.71,6952509588 +씨엔알리서치,359090,21,1078,2,81,8.12,3202834,90925,56951011,3202834,8.12,3522.50,5.62,5.62,3489279468,5.68,5.68,3489279468 +케이프,064820,22,13650,2,1350,10.98,1714911,6564490,30901728,1714911,10.98,26.12,5.55,5.55,23261390720,5.51,5.51,23261390720 +SOL 미국S&P500미국채혼합50,0080X0,23,10450,2,15,0.14,83100,157533,1600000,83100,0.14,52.75,5.19,5.19,869012980,5.20,5.20,869012980 +프로티나,468530,24,23600,5,-2750,-10.44,536654,6513458,10871991,536654,-10.44,8.24,4.94,4.94,12980494050,5.06,5.06,12980494050 +화승알앤에이,378850,25,3775,2,175,4.86,910112,1360753,18993623,910112,4.86,66.88,4.79,4.79,3437065709,4.79,4.79,3437065709 +싸이버원,356890,26,3895,2,70,1.83,559606,14000900,11953825,559606,1.83,4.00,4.68,4.68,2195192432,4.71,4.71,2195192432 +SOL 코리아메가테크액티브,444200,27,24440,2,170,0.70,231203,298271,5250000,231203,0.70,77.51,4.40,4.40,5634434200,4.39,4.39,5634434200 +RISE 헬스케어,253280,28,15155,5,-55,-0.36,30252,22513,700000,30252,-0.36,134.38,4.32,4.32,459305815,4.33,4.33,459305815 +코아스,071950,29,7690,5,-520,-6.33,132487,1622877,3290720,132487,-6.33,8.16,4.03,4.03,1022127390,4.04,4.04,1022127390 +인투셀,287840,30,34250,2,3000,9.60,590991,344119,14847600,590991,9.60,171.74,3.98,3.98,20431414425,4.02,4.02,20431414425 diff --git a/top30/20250911/top30-avtr-20250911-092001.csv b/top30/20250911/top30-avtr-20250911-092001.csv new file mode 100644 index 000000000000..0e037d688550 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1212,5,-372,-23.48,12672065,7747817,22847543,12672065,-23.48,163.56,55.46,55.46,14590983176,52.69,52.69,14590983176 +동방선기,099410,2,6950,2,770,12.46,3969062,7340837,14000000,3969062,12.46,54.07,28.35,28.35,26960262490,27.71,27.71,26960262490 +동일스틸럭스,023790,3,4117,2,477,13.10,5935015,0,26139617,5935015,13.10,0.00,22.71,22.71,24845393035,23.09,23.09,24845393035 +한국선재,025550,4,4705,2,295,6.69,5728713,4419804,25514004,5728713,6.69,129.61,22.45,22.45,27599315833,22.99,22.99,27599315833 +동양에스텍,060380,5,2190,2,335,18.06,4165062,2794307,19700000,4165062,18.06,149.06,21.14,21.14,9357703601,21.69,21.69,9357703601 +KD,044180,6,904,2,56,6.60,4967906,7247629,26717799,4967906,6.60,68.55,18.59,18.59,4583431989,18.98,18.98,4583431989 +일승,333430,7,9820,2,760,8.39,5313007,19839566,30726747,5313007,8.39,26.78,17.29,17.29,53018236780,17.57,17.57,53018236780 +뉴로핏,380550,8,15820,5,-50,-0.32,1688238,4042875,11554087,1688238,-0.32,41.76,14.61,14.61,27569806565,15.08,15.08,27569806565 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,11080,2,90,0.82,433212,1887203,3000000,433212,0.82,22.96,14.44,14.44,4799634537,14.44,14.44,4799634537 +삼영엠텍,054540,10,15950,2,20,0.13,1862435,12048117,13000000,1862435,0.13,15.46,14.33,14.33,29186526925,14.08,14.08,29186526925 +엔케이,085310,11,1591,2,136,9.35,11061663,14514846,78880322,11061663,9.35,76.21,14.02,14.02,17358363208,13.83,13.83,17358363208 +씨피시스템,413630,12,2760,2,100,3.76,4302482,10233398,36436626,4302482,3.76,42.04,11.81,11.81,12092588503,12.02,12.02,12092588503 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,35575,2,1025,2.97,114705,205251,1000000,114705,2.97,55.89,11.47,11.47,4060045620,11.41,11.41,4060045620 +한선엔지니어링,452280,14,10380,2,1550,17.55,1611106,473753,17268150,1611106,17.55,340.07,9.33,9.33,17082535575,9.53,9.53,17082535575 +1Q 샤오미밸류체인액티브,0094X0,15,10110,5,-130,-1.27,82020,204785,900000,82020,-1.27,40.05,9.11,9.11,832290195,9.15,9.15,832290195 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6705,5,-65,-0.96,256921,841793,3000000,256921,-0.96,30.52,8.56,8.56,1711421000,8.51,8.51,1711421000 +코칩,126730,17,15370,2,1600,11.62,721001,716921,8503460,721001,11.62,100.57,8.48,8.48,11051116390,8.46,8.46,11051116390 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10580,5,-95,-0.89,84786,297497,1000000,84786,-0.89,28.50,8.48,8.48,897717681,8.49,8.49,897717681 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10370,2,25,0.24,74348,77434,900000,74348,0.24,96.01,8.26,8.26,771141875,8.26,8.26,771141875 +화승알앤에이,378850,20,3775,2,175,4.86,1433392,1360753,18993623,1433392,4.86,105.34,7.55,7.55,5432365263,7.58,7.58,5432365263 +TIGER 반도체TOP10레버리지,488080,21,7567,2,177,2.40,253115,569807,3400000,253115,2.40,44.42,7.44,7.44,1922081241,7.47,7.47,1922081241 +케이프,064820,22,13430,2,1130,9.19,2237791,6564490,30901728,2237791,9.19,34.09,7.24,7.24,30221288595,7.28,7.28,30221288595 +프로티나,468530,23,23750,5,-2600,-9.87,740572,6513458,10871991,740572,-9.87,11.37,6.81,6.81,17800280125,6.89,6.89,17800280125 +글로벌텍스프리,204620,24,5880,2,720,13.95,4705848,1484330,70283330,4705848,13.95,317.04,6.70,6.70,26538696300,6.42,6.42,26538696300 +스맥,099440,25,4697,2,297,6.75,4419035,3940234,68243394,4419035,6.75,112.15,6.48,6.48,20633165089,6.44,6.44,20633165089 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10480,5,-15,-0.14,80658,483817,1250000,80658,-0.14,16.67,6.45,6.45,849038215,6.48,6.48,849038215 +현대무벡스,319400,27,8710,2,400,4.81,7138208,3909951,111376039,7138208,4.81,182.57,6.41,6.41,59789638320,6.16,6.16,59789638320 +RISE 코리아밸류업,495050,28,13275,2,75,0.57,977483,2445680,15350000,977483,0.57,39.97,6.37,6.37,12962435299,6.36,6.36,12962435299 +씨엔알리서치,359090,29,1051,2,54,5.42,3590893,90925,56951011,3590893,5.42,3949.29,6.31,6.31,3901303022,6.52,6.52,3901303022 +SOL 한국형글로벌반도체액티브,423170,30,22495,2,340,1.53,146839,107901,2440000,146839,1.53,136.09,6.02,6.02,3285121110,5.99,5.99,3285121110 diff --git a/top30/20250911/top30-avtr-20250911-093001.csv b/top30/20250911/top30-avtr-20250911-093001.csv new file mode 100644 index 000000000000..762fcaa8e777 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1233,5,-351,-22.16,14265312,7747817,22847543,14265312,-22.16,184.12,62.44,62.44,16522879655,58.65,58.65,16522879655 +동방선기,099410,2,7180,2,1000,16.18,5338715,7340837,14000000,5338715,16.18,72.73,38.13,38.13,36789819580,36.60,36.60,36789819580 +한국선재,025550,3,4710,2,300,6.80,6459065,4419804,25514004,6459065,6.80,146.14,25.32,25.32,31024029369,25.82,25.82,31024029369 +동일스틸럭스,023790,4,4040,2,400,10.99,6587888,0,26139617,6587888,10.99,0.00,25.20,25.20,27506853312,26.05,26.05,27506853312 +동양에스텍,060380,5,2140,2,285,15.36,4946667,2794307,19700000,4946667,15.36,177.03,25.11,25.11,11051611509,26.21,26.21,11051611509 +KD,044180,6,878,2,30,3.54,5737744,7247629,26717799,5737744,3.54,79.17,21.48,21.48,5265607388,22.45,22.45,5265607388 +일승,333430,7,9630,2,570,6.29,6061176,19839566,30726747,6061176,6.29,30.55,19.73,19.73,60292011375,20.38,20.38,60292011375 +삼영엠텍,054540,8,15700,5,-230,-1.44,2500609,12048117,13000000,2500609,-1.44,20.76,19.24,19.24,39326606145,19.27,19.27,39326606145 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,11085,2,95,0.86,522023,1887203,3000000,522023,0.86,27.66,17.40,17.40,5783852182,17.39,17.39,5783852182 +엔케이,085310,10,1560,2,105,7.22,12936578,14514846,78880322,12936578,7.22,89.13,16.40,16.40,20310085661,16.51,16.51,20310085661 +뉴로핏,380550,11,15770,5,-100,-0.63,1824466,4042875,11554087,1824466,-0.63,45.13,15.79,15.79,29735883505,16.32,16.32,29735883505 +코칩,126730,12,16710,2,2940,21.35,1188521,716921,8503460,1188521,21.35,165.78,13.98,13.98,18595560795,13.09,13.09,18595560795 +한선엔지니어링,452280,13,10870,2,2040,23.10,2386726,473753,17268150,2386726,23.10,503.79,13.82,13.82,25475293640,13.57,13.57,25475293640 +대호특수강,021040,14,1802,2,186,11.51,2884475,8814986,21704774,2884475,11.51,32.72,13.29,13.29,5089804967,13.01,13.01,5089804967 +씨피시스템,413630,15,2800,2,140,5.26,4763110,10233398,36436626,4763110,5.26,46.54,13.07,13.07,13378605020,13.11,13.11,13378605020 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,35550,2,1000,2.89,117987,205251,1000000,117987,2.89,57.48,11.80,11.80,4176831760,11.75,11.75,4176831760 +케이프,064820,17,13690,2,1390,11.30,2960057,6564490,30901728,2960057,11.30,45.09,9.58,9.58,40157878150,9.49,9.49,40157878150 +1Q 샤오미밸류체인액티브,0094X0,18,10100,5,-140,-1.37,85732,204785,900000,85732,-1.37,41.86,9.53,9.53,869802554,9.57,9.57,869802554 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10585,5,-90,-0.84,94140,297497,1000000,94140,-0.84,31.64,9.41,9.41,996728866,9.42,9.42,996728866 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,6690,5,-80,-1.18,278157,841793,3000000,278157,-1.18,33.04,9.27,9.27,1853474840,9.24,9.24,1853474840 +글로벌텍스프리,204620,21,5860,2,700,13.57,6372111,1484330,70283330,6372111,13.57,429.29,9.07,9.07,36072348570,8.76,8.76,36072348570 +화승알앤에이,378850,22,3815,2,215,5.97,1716230,1360753,18993623,1716230,5.97,126.12,9.04,9.04,6510502759,8.98,8.98,6510502759 +TIGER 반도체TOP10레버리지,488080,23,7550,2,160,2.17,282875,569807,3400000,282875,2.17,49.64,8.32,8.32,2147381791,8.37,8.37,2147381791 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10350,2,5,0.05,74394,77434,900000,74394,0.05,96.07,8.27,8.27,771618835,8.28,8.28,771618835 +프로티나,468530,25,23550,5,-2800,-10.63,891160,6513458,10871991,891160,-10.63,13.68,8.20,8.20,21353356975,8.34,8.34,21353356975 +범한퓨얼셀,382900,26,28800,2,4000,16.13,706311,192424,8761000,706311,16.13,367.06,8.06,8.06,19376977875,7.68,7.68,19376977875 +현대무벡스,319400,27,8360,2,50,0.60,8877637,3909951,111376039,8877637,0.60,227.05,7.97,7.97,74516035710,8.00,8.00,74516035710 +스맥,099440,28,4680,2,280,6.36,5164530,3940234,68243394,5164530,6.36,131.07,7.57,7.57,24122531138,7.55,7.55,24122531138 +미투온,201490,29,6520,2,220,3.49,2288982,7064982,30390092,2288982,3.49,32.40,7.53,7.53,14879974695,7.51,7.51,14879974695 +로보티즈,108490,30,102700,2,5900,6.10,974549,868623,13220560,974549,6.10,112.19,7.37,7.37,98716442400,7.27,7.27,98716442400 diff --git a/top30/20250911/top30-avtr-20250911-094001.csv b/top30/20250911/top30-avtr-20250911-094001.csv new file mode 100644 index 000000000000..4acd28ecc5b8 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1229,5,-355,-22.41,16130925,7747817,22847543,16130925,-22.41,208.20,70.60,70.60,18805504954,66.97,66.97,18805504954 +동방선기,099410,2,6980,2,800,12.94,5906574,7340837,14000000,5906574,12.94,80.46,42.19,42.19,40801885860,41.75,41.75,40801885860 +동일스틸럭스,023790,3,3775,2,135,3.71,8177780,0,26139617,8177780,3.71,0.00,31.29,31.29,33605143673,34.06,34.06,33605143673 +동양에스텍,060380,4,2200,2,345,18.60,5785035,2794307,19700000,5785035,18.60,207.03,29.37,29.37,12885617469,29.73,29.73,12885617469 +코칩,126730,5,17760,2,3990,28.98,2477703,716921,8503460,2477703,28.98,345.60,29.14,29.14,41404147155,27.42,27.42,41404147155 +한국선재,025550,6,4695,2,285,6.46,6775815,4419804,25514004,6775815,6.46,153.31,26.56,26.56,32506234627,27.14,27.14,32506234627 +KD,044180,7,878,2,30,3.54,5991015,7247629,26717799,5991015,3.54,82.66,22.42,22.42,5487121949,23.39,23.39,5487121949 +일승,333430,8,9420,2,360,3.97,6715437,19839566,30726747,6715437,3.97,33.85,21.86,21.86,66514791425,22.98,22.98,66514791425 +삼영엠텍,054540,9,15400,5,-530,-3.33,2704543,12048117,13000000,2704543,-3.33,22.45,20.80,20.80,42493255855,21.23,21.23,42493255855 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11090,2,100,0.91,568778,1887203,3000000,568778,0.91,30.14,18.96,18.96,6302239376,18.94,18.94,6302239376 +엔케이,085310,11,1548,2,93,6.39,14045125,14514846,78880322,14045125,6.39,96.76,17.81,17.81,22026276974,18.04,18.04,22026276974 +뉴로핏,380550,12,15550,5,-320,-2.02,2004214,4042875,11554087,2004214,-2.02,49.57,17.35,17.35,32539892805,18.11,18.11,32539892805 +한국정밀기계,101680,13,2930,2,615,26.57,1451147,89017,8404000,1451147,26.57,1630.19,17.27,17.27,4179720574,16.97,16.97,4179720574 +대호특수강,021040,14,1745,2,129,7.98,3468827,8814986,21704774,3468827,7.98,39.35,15.98,15.98,6117917923,16.15,16.15,6117917923 +한선엔지니어링,452280,15,10760,2,1930,21.86,2564973,473753,17268150,2564973,21.86,541.42,14.85,14.85,27392591975,14.74,14.74,27392591975 +씨피시스템,413630,16,2765,2,105,3.95,5149156,10233398,36436626,5149156,3.95,50.32,14.13,14.13,14452791359,14.35,14.35,14452791359 +엑셈,205100,17,2430,2,235,10.71,9518960,3011388,71462308,9518960,10.71,316.10,13.32,13.32,22832231940,13.15,13.15,22832231940 +범한퓨얼셀,382900,18,28800,2,4000,16.13,1158180,192424,8761000,1158180,16.13,601.89,13.22,13.22,32490920775,12.88,12.88,32490920775 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,35255,2,705,2.04,120845,205251,1000000,120845,2.04,58.88,12.08,12.08,4277916000,12.13,12.13,4277916000 +케이프,064820,20,13420,2,1120,9.11,3258228,6564490,30901728,3258228,9.11,49.63,10.54,10.54,44222823115,10.66,10.66,44222823115 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,6730,5,-40,-0.59,310996,841793,3000000,310996,-0.59,36.94,10.37,10.37,2074009090,10.27,10.27,2074009090 +화승알앤에이,378850,22,3790,2,190,5.28,1894897,1360753,18993623,1894897,5.28,139.25,9.98,9.98,7190055196,9.99,9.99,7190055196 +글로벌텍스프리,204620,23,5750,2,590,11.43,6984238,1484330,70283330,6984238,11.43,470.53,9.94,9.94,39614251825,9.80,9.80,39614251825 +1Q 샤오미밸류체인액티브,0094X0,24,10115,5,-125,-1.22,88888,204785,900000,88888,-1.22,43.41,9.88,9.88,901722017,9.91,9.91,901722017 +보성파워텍,006910,25,4370,2,130,3.07,4836806,6115484,49129824,4836806,3.07,79.09,9.84,9.84,21204962905,9.88,9.88,21204962905 +TIGER 반도체TOP10레버리지,488080,26,7410,2,20,0.27,334294,569807,3400000,334294,0.27,58.67,9.83,9.83,2531944396,10.05,10.05,2531944396 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10595,5,-80,-0.75,96487,297497,1000000,96487,-0.75,32.43,9.65,9.65,1021574446,9.64,9.64,1021574446 +프로티나,468530,28,23950,5,-2400,-9.11,967327,6513458,10871991,967327,-9.11,14.85,8.90,8.90,23161135900,8.89,8.89,23161135900 +현대무벡스,319400,29,8160,5,-150,-1.81,9767593,3909951,111376039,9767593,-1.81,249.81,8.77,8.77,81874862025,9.01,9.01,81874862025 +로보티즈,108490,30,101300,2,4500,4.65,1127471,868623,13220560,1127471,4.65,129.80,8.53,8.53,114256157750,8.53,8.53,114256157750 diff --git a/top30/20250911/top30-avtr-20250911-095001.csv b/top30/20250911/top30-avtr-20250911-095001.csv new file mode 100644 index 000000000000..39bf4d2c1eed --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1228,5,-356,-22.47,17446611,7747817,22847543,17446611,-22.47,225.18,76.36,76.36,20427725561,72.81,72.81,20427725561 +동방선기,099410,2,7090,2,910,14.72,6252455,7340837,14000000,6252455,14.72,85.17,44.66,44.66,43252809590,43.58,43.58,43252809590 +동일스틸럭스,023790,3,3715,2,75,2.06,9438013,0,26139617,9438013,2.06,0.00,36.11,36.11,38267302935,39.41,39.41,38267302935 +코칩,126730,4,17380,2,3610,26.22,3044608,716921,8503460,3044608,26.22,424.68,35.80,35.80,51260251070,34.68,34.68,51260251070 +동양에스텍,060380,5,2190,2,335,18.06,6176782,2794307,19700000,6176782,18.06,221.05,31.35,31.35,13739704844,31.85,31.85,13739704844 +한국선재,025550,6,4690,2,280,6.35,7008732,4419804,25514004,7008732,6.35,158.58,27.47,27.47,33594510441,28.07,28.07,33594510441 +KD,044180,7,879,2,31,3.66,6473775,7247629,26717799,6473775,3.66,89.32,24.23,24.23,5915425587,25.19,25.19,5915425587 +한국정밀기계,101680,8,2885,2,570,24.62,1991254,89017,8404000,1991254,24.62,2236.94,23.69,23.69,5743363083,23.69,23.69,5743363083 +일승,333430,9,9480,2,420,4.64,6969799,19839566,30726747,6969799,4.64,35.13,22.68,22.68,68928872360,23.66,23.66,68928872360 +나무기술,242040,10,1660,2,220,15.28,7750159,150252,34606264,7750159,15.28,5158.11,22.40,22.40,12762006178,22.22,22.22,12762006178 +삼영엠텍,054540,11,15700,5,-230,-1.44,2821505,12048117,13000000,2821505,-1.44,23.42,21.70,21.70,44311847790,21.71,21.71,44311847790 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11090,2,100,0.91,614122,1887203,3000000,614122,0.91,32.54,20.47,20.47,6805004058,20.45,20.45,6805004058 +엔케이,085310,13,1543,2,88,6.05,14661404,14514846,78880322,14661404,6.05,101.01,18.59,18.59,22979752245,18.88,18.88,22979752245 +뉴로핏,380550,14,15660,5,-210,-1.32,2052014,4042875,11554087,2052014,-1.32,50.76,17.76,17.76,33283998190,18.40,18.40,33283998190 +대호특수강,021040,15,1779,2,163,10.09,3799552,8814986,21704774,3799552,10.09,43.10,17.51,17.51,6706552272,17.37,17.37,6706552272 +범한퓨얼셀,382900,16,29000,2,4200,16.94,1533559,192424,8761000,1533559,16.94,796.97,17.50,17.50,43540779125,17.14,17.14,43540779125 +엑셈,205100,17,2380,2,185,8.43,11399616,3011388,71462308,11399616,8.43,378.55,15.95,15.95,27333214575,16.07,16.07,27333214575 +한선엔지니어링,452280,18,10720,2,1890,21.40,2696760,473753,17268150,2696760,21.40,569.23,15.62,15.62,28799078220,15.56,15.56,28799078220 +씨피시스템,413630,19,2760,2,100,3.76,5482775,10233398,36436626,5482775,3.76,53.58,15.05,15.05,15369938734,15.28,15.28,15369938734 +1Q 샤오미밸류체인액티브,0094X0,20,10135,5,-105,-1.03,110002,204785,900000,110002,-1.03,53.72,12.22,12.22,1115438117,12.23,12.23,1115438117 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,35115,2,565,1.64,120846,205251,1000000,120846,1.64,58.88,12.08,12.08,4277951115,12.18,12.18,4277951115 +보성파워텍,006910,22,4360,2,120,2.83,5584967,6115484,49129824,5584967,2.83,91.33,11.37,11.37,24456394025,11.42,11.42,24456394025 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,6740,5,-30,-0.44,337049,841793,3000000,337049,-0.44,40.04,11.23,11.23,2249873685,11.13,11.13,2249873685 +케이프,064820,24,13680,2,1380,11.22,3460502,6564490,30901728,3460502,11.22,52.72,11.20,11.20,46977458400,11.11,11.11,46977458400 +글로벌텍스프리,204620,25,5800,2,640,12.40,7817750,1484330,70283330,7817750,12.40,526.69,11.12,11.12,44482922640,10.91,10.91,44482922640 +프로티나,468530,26,24650,5,-1700,-6.45,1201058,6513458,10871991,1201058,-6.45,18.44,11.05,11.05,28853759550,10.77,10.77,28853759550 +TIGER 반도체TOP10레버리지,488080,27,7375,5,-15,-0.20,357091,569807,3400000,357091,-0.20,62.67,10.50,10.50,2700292861,10.77,10.77,2700292861 +화승알앤에이,378850,28,3780,2,180,5.00,1967522,1360753,18993623,1967522,5.00,144.59,10.36,10.36,7463714231,10.40,10.40,7463714231 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10590,5,-85,-0.80,100575,297497,1000000,100575,-0.80,33.81,10.06,10.06,1064872746,10.06,10.06,1064872746 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10470,5,-30,-0.29,94084,257188,1000000,94084,-0.29,36.58,9.41,9.41,987276404,9.43,9.43,987276404 diff --git a/top30/20250911/top30-avtr-20250911-100001.csv b/top30/20250911/top30-avtr-20250911-100001.csv new file mode 100644 index 000000000000..b75c294534f3 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1230,5,-354,-22.35,18106856,7747817,22847543,18106856,-22.35,233.70,79.25,79.25,21240843937,75.58,75.58,21240843937 +동방선기,099410,2,7060,2,880,14.24,6383217,7340837,14000000,6383217,14.24,86.95,45.59,45.59,44181198985,44.70,44.70,44181198985 +코칩,126730,3,16990,2,3220,23.38,3367752,716921,8503460,3367752,23.38,469.75,39.60,39.60,56804376550,39.32,39.32,56804376550 +동일스틸럭스,023790,4,3790,2,150,4.12,9955150,0,26139617,9955150,4.12,0.00,38.08,38.08,40224629196,40.60,40.60,40224629196 +동양에스텍,060380,5,2170,2,315,16.98,6414733,2794307,19700000,6414733,16.98,229.56,32.56,32.56,14253988303,33.34,33.34,14253988303 +한국정밀기계,101680,6,3005,1,690,29.81,2559036,89017,8404000,2559036,29.81,2874.77,30.45,30.45,7444106998,29.48,29.48,7444106998 +나무기술,242040,7,1652,2,212,14.72,9998148,150252,34606264,9998148,14.72,6654.25,28.89,28.89,16514693707,28.89,28.89,16514693707 +한국선재,025550,8,4680,2,270,6.12,7285314,4419804,25514004,7285314,6.12,164.83,28.55,28.55,34898070536,29.23,29.23,34898070536 +KD,044180,9,885,2,37,4.36,6652444,7247629,26717799,6652444,4.36,91.79,24.90,24.90,6073081186,25.68,25.68,6073081186 +일승,333430,10,9510,2,450,4.97,7122309,19839566,30726747,7122309,4.97,35.90,23.18,23.18,70380820150,24.09,24.09,70380820150 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11085,2,95,0.86,689331,1887203,3000000,689331,0.86,36.53,22.98,22.98,7638421820,22.97,22.97,7638421820 +삼영엠텍,054540,12,15700,5,-230,-1.44,2921612,12048117,13000000,2921612,-1.44,24.25,22.47,22.47,45881500085,22.48,22.48,45881500085 +엔케이,085310,13,1568,2,113,7.77,15365946,14514846,78880322,15365946,7.77,105.86,19.48,19.48,24080029838,19.47,19.47,24080029838 +범한퓨얼셀,382900,14,28900,2,4100,16.53,1664494,192424,8761000,1664494,16.53,865.01,19.00,19.00,47359867250,18.71,18.71,47359867250 +대호특수강,021040,15,1770,2,154,9.53,3969639,8814986,21704774,3969639,9.53,45.03,18.29,18.29,7008405913,18.24,18.24,7008405913 +뉴로핏,380550,16,15650,5,-220,-1.39,2081902,4042875,11554087,2081902,-1.39,51.50,18.02,18.02,33751991220,18.67,18.67,33751991220 +엑셈,205100,17,2335,2,140,6.38,12186074,3011388,71462308,12186074,6.38,404.67,17.05,17.05,29186413037,17.49,17.49,29186413037 +한선엔지니어링,452280,18,10630,2,1800,20.39,2782204,473753,17268150,2782204,20.39,587.27,16.11,16.11,29711824695,16.19,16.19,29711824695 +씨피시스템,413630,19,2760,2,100,3.76,5698380,10233398,36436626,5698380,3.76,55.68,15.64,15.64,15964372519,15.87,15.87,15964372519 +1Q 샤오미밸류체인액티브,0094X0,20,10165,5,-75,-0.73,121306,204785,900000,121306,-0.73,59.24,13.48,13.48,1230245169,13.45,13.45,1230245169 +TIGER 우량가치,227570,21,15230,5,-125,-0.81,68757,5730,540000,68757,-0.81,1199.95,12.73,12.73,1047963050,12.74,12.74,1047963050 +케이프,064820,22,14140,2,1840,14.96,3875248,6564490,30901728,3875248,14.96,59.03,12.54,12.54,52769779825,12.08,12.08,52769779825 +보성파워텍,006910,23,4395,2,155,3.66,6038771,6115484,49129824,6038771,3.66,98.75,12.29,12.29,26445055322,12.25,12.25,26445055322 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,35365,2,815,2.36,120936,205251,1000000,120936,2.36,58.92,12.09,12.09,4281133965,12.11,12.11,4281133965 +프로티나,468530,25,24300,5,-2050,-7.78,1314366,6513458,10871991,1314366,-7.78,20.18,12.09,12.09,31645995200,11.98,11.98,31645995200 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,6730,5,-40,-0.59,361221,841793,3000000,361221,-0.59,42.91,12.04,12.04,2412710325,11.95,11.95,2412710325 +스맥,099440,27,4725,2,325,7.39,7945134,3940234,68243394,7945134,7.39,201.64,11.64,11.64,37333458978,11.58,11.58,37333458978 +글로벌텍스프리,204620,28,5730,2,570,11.05,8126844,1484330,70283330,8126844,11.05,547.51,11.56,11.56,46257712070,11.49,11.49,46257712070 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10485,5,-15,-0.14,109947,257188,1000000,109947,-0.14,42.75,10.99,10.99,1153585589,11.00,11.00,1153585589 +TIGER 반도체TOP10레버리지,488080,30,7440,2,50,0.68,370090,569807,3400000,370090,0.68,64.95,10.89,10.89,2796572101,11.06,11.06,2796572101 diff --git a/top30/20250911/top30-avtr-20250911-101001.csv b/top30/20250911/top30-avtr-20250911-101001.csv new file mode 100644 index 000000000000..a52a1c3ec0f4 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1214,5,-370,-23.36,18891267,7747817,22847543,18891267,-23.36,243.83,82.68,82.68,22199462743,80.04,80.04,22199462743 +동방선기,099410,2,7080,2,900,14.56,6507109,7340837,14000000,6507109,14.56,88.64,46.48,46.48,45052556180,45.45,45.45,45052556180 +코칩,126730,3,16840,2,3070,22.29,3548733,716921,8503460,3548733,22.29,495.00,41.73,41.73,59858002365,41.80,41.80,59858002365 +동일스틸럭스,023790,4,3750,2,110,3.02,10205897,0,26139617,10205897,3.02,0.00,39.04,39.04,41165565278,42.00,42.00,41165565278 +씨피시스템,413630,5,3330,2,670,25.19,12683338,10233398,36436626,12683338,25.19,123.94,34.81,34.81,37337701287,30.77,30.77,37337701287 +나무기술,242040,6,1626,2,186,12.92,11615259,150252,34606264,11615259,12.92,7730.52,33.56,33.56,19128441512,33.99,33.99,19128441512 +동양에스텍,060380,7,2190,2,335,18.06,6603518,2794307,19700000,6603518,18.06,236.32,33.52,33.52,14665707669,33.99,33.99,14665707669 +한국정밀기계,101680,8,3005,1,690,29.81,2599415,89017,8404000,2599415,29.81,2920.13,30.93,30.93,7565445893,29.96,29.96,7565445893 +한국선재,025550,9,4595,2,185,4.20,7721793,4419804,25514004,7721793,4.20,174.71,30.26,30.26,36912360430,31.49,31.49,36912360430 +KD,044180,10,875,2,27,3.18,6885338,7247629,26717799,6885338,3.18,95.00,25.77,25.77,6277359559,26.85,26.85,6277359559 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11085,2,95,0.86,750444,1887203,3000000,750444,0.86,39.76,25.01,25.01,8315951205,25.01,25.01,8315951205 +엔케이,085310,12,1586,2,131,9.00,18957331,14514846,78880322,18957331,9.00,130.61,24.03,24.03,29832495999,23.85,23.85,29832495999 +일승,333430,13,9530,2,470,5.19,7264644,19839566,30726747,7264644,5.19,36.62,23.64,23.64,71729177240,24.50,24.50,71729177240 +삼영엠텍,054540,14,15940,2,10,0.06,3006075,12048117,13000000,3006075,0.06,24.95,23.12,23.12,47210174730,22.78,22.78,47210174730 +범한퓨얼셀,382900,15,28350,2,3550,14.31,1801486,192424,8761000,1801486,14.31,936.21,20.56,20.56,51259164750,20.64,20.64,51259164750 +대호특수강,021040,16,1730,2,114,7.05,4283107,8814986,21704774,4283107,7.05,48.59,19.73,19.73,7553717831,20.12,20.12,7553717831 +뉴로핏,380550,17,15820,5,-50,-0.32,2134923,4042875,11554087,2134923,-0.32,52.81,18.48,18.48,34589162810,18.92,18.92,34589162810 +엑셈,205100,18,2325,2,130,5.92,12936124,3011388,71462308,12936124,5.92,429.57,18.10,18.10,30930440504,18.62,18.62,30930440504 +한선엔지니어링,452280,19,10600,2,1770,20.05,2891023,473753,17268150,2891023,20.05,610.24,16.74,16.74,30860235875,16.86,16.86,30860235875 +TIGER 우량가치,227570,20,15250,5,-105,-0.68,88927,5730,540000,88927,-0.68,1551.95,16.47,16.47,1355155225,16.46,16.46,1355155225 +SOL 의료기기소부장Fn,464610,21,12205,2,35,0.29,245253,1520890,1550000,245253,0.29,16.13,15.82,15.82,2989663725,15.80,15.80,2989663725 +1Q 샤오미밸류체인액티브,0094X0,22,10165,5,-75,-0.73,132915,204785,900000,132915,-0.73,64.90,14.77,14.77,1348209824,14.74,14.74,1348209824 +케이프,064820,23,14310,2,2010,16.34,4386178,6564490,30901728,4386178,16.34,66.82,14.19,14.19,60006599410,13.57,13.57,60006599410 +RISE 코리아밸류업위클리고정커버드콜,0094M0,24,10475,5,-25,-0.24,131393,257188,1000000,131393,-0.24,51.09,13.14,13.14,1378262213,13.16,13.16,1378262213 +보성파워텍,006910,25,4420,2,180,4.25,6365187,6115484,49129824,6365187,4.25,104.08,12.96,12.96,27880001635,12.84,12.84,27880001635 +글로벌텍스프리,204620,26,5730,2,570,11.05,9033257,1484330,70283330,9033257,11.05,608.57,12.85,12.85,51543771455,12.80,12.80,51543771455 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6745,5,-25,-0.37,379029,841793,3000000,379029,-0.37,45.03,12.63,12.63,2532709030,12.52,12.52,2532709030 +스맥,099440,28,4710,2,310,7.05,8521720,3940234,68243394,8521720,7.05,216.27,12.49,12.49,40066335802,12.47,12.47,40066335802 +프로티나,468530,29,24250,5,-2100,-7.97,1356465,6513458,10871991,1356465,-7.97,20.83,12.48,12.48,32666324150,12.39,12.39,32666324150 +퍼스텍,010820,30,5040,2,640,14.55,6079931,748961,48771938,6079931,14.55,811.78,12.47,12.47,30090497247,12.24,12.24,30090497247 diff --git a/top30/20250911/top30-avtr-20250911-102001.csv b/top30/20250911/top30-avtr-20250911-102001.csv new file mode 100644 index 000000000000..e00a0a0e1931 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1216,5,-368,-23.23,19400629,7747817,22847543,19400629,-23.23,250.40,84.91,84.91,22817388976,82.13,82.13,22817388976 +씨피시스템,413630,2,3385,2,725,27.26,18638717,10233398,36436626,18638717,27.26,182.14,51.15,51.15,57099134554,46.29,46.29,57099134554 +동방선기,099410,3,6980,2,800,12.94,6706823,7340837,14000000,6706823,12.94,91.36,47.91,47.91,46445653770,47.53,47.53,46445653770 +코칩,126730,4,16860,2,3090,22.44,3676903,716921,8503460,3676903,22.44,512.87,43.24,43.24,62011033525,43.25,43.25,62011033525 +동일스틸럭스,023790,5,3630,5,-10,-0.27,10714247,0,26139617,10714247,-0.27,0.00,40.99,40.99,43033785253,45.35,45.35,43033785253 +나무기술,242040,6,1575,2,135,9.38,12927099,150252,34606264,12927099,9.38,8603.61,37.35,37.35,21240947711,38.97,38.97,21240947711 +동양에스텍,060380,7,2190,2,335,18.06,6926115,2794307,19700000,6926115,18.06,247.87,35.16,35.16,15375232944,35.64,35.64,15375232944 +한국정밀기계,101680,8,3005,1,690,29.81,2614758,89017,8404000,2614758,29.81,2937.37,31.11,31.11,7611551608,30.14,30.14,7611551608 +한국선재,025550,9,4630,2,220,4.99,7878871,4419804,25514004,7878871,4.99,178.26,30.88,30.88,37636422840,31.86,31.86,37636422840 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11085,2,95,0.86,807434,1887203,3000000,807434,0.86,42.78,26.91,26.91,8947431544,26.91,26.91,8947431544 +KD,044180,11,880,2,32,3.77,7079541,7247629,26717799,7079541,3.77,97.68,26.50,26.50,6448058159,27.42,27.42,6448058159 +엔케이,085310,12,1574,2,119,8.18,19848433,14514846,78880322,19848433,8.18,136.75,25.16,25.16,31242394525,25.16,25.16,31242394525 +삼영엠텍,054540,13,15705,5,-225,-1.41,3186830,12048117,13000000,3186830,-1.41,26.45,24.51,24.51,50083186240,24.53,24.53,50083186240 +일승,333430,14,9580,2,520,5.74,7481042,19839566,30726747,7481042,5.74,37.71,24.35,24.35,73803909560,25.07,25.07,73803909560 +범한퓨얼셀,382900,15,28400,2,3600,14.52,1842286,192424,8761000,1842286,14.52,957.41,21.03,21.03,52419989200,21.07,21.07,52419989200 +대호특수강,021040,16,1704,2,88,5.45,4410930,8814986,21704774,4410930,5.45,50.04,20.32,20.32,7773066176,21.02,21.02,7773066176 +SOL 의료기기소부장Fn,464610,17,12200,2,30,0.25,303711,1520890,1550000,303711,0.25,19.97,19.59,19.59,3702304530,19.58,19.58,3702304530 +뉴로핏,380550,18,15680,5,-190,-1.20,2167846,4042875,11554087,2167846,-1.20,53.62,18.76,18.76,35108046265,19.38,19.38,35108046265 +엑셈,205100,19,2325,2,130,5.92,13166335,3011388,71462308,13166335,5.92,437.22,18.42,18.42,31465518676,18.94,18.94,31465518676 +TIGER 우량가치,227570,20,15250,5,-105,-0.68,94480,5730,540000,94480,-0.68,1648.87,17.50,17.50,1439759480,17.48,17.48,1439759480 +한선엔지니어링,452280,21,10570,2,1740,19.71,2959263,473753,17268150,2959263,19.71,624.64,17.14,17.14,31582206635,17.30,17.30,31582206635 +케이프,064820,22,14550,2,2250,18.29,5186921,6564490,30901728,5186921,18.29,79.01,16.79,16.79,71573527960,15.92,15.92,71573527960 +RISE 코리아밸류업위클리고정커버드콜,0094M0,23,10477,5,-23,-0.22,157166,257188,1000000,157166,-0.22,61.11,15.72,15.72,1648399798,15.73,15.73,1648399798 +1Q 샤오미밸류체인액티브,0094X0,24,10155,5,-85,-0.83,136075,204785,900000,136075,-0.83,66.45,15.12,15.12,1380297138,15.10,15.10,1380297138 +퍼스텍,010820,25,4975,2,575,13.07,6872415,748961,48771938,6872415,13.07,917.59,14.09,14.09,34045921695,14.03,14.03,34045921695 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,6735,5,-35,-0.52,406872,841793,3000000,406872,-0.52,48.33,13.56,13.56,2720567655,13.46,13.46,2720567655 +글로벌텍스프리,204620,27,5700,2,540,10.47,9491542,1484330,70283330,9491542,10.47,639.45,13.50,13.50,54153842280,13.52,13.52,54153842280 +보성파워텍,006910,28,4395,2,155,3.66,6509472,6115484,49129824,6509472,3.66,106.44,13.25,13.25,28514735114,13.21,13.21,28514735114 +스맥,099440,29,4745,2,345,7.84,8822331,3940234,68243394,8822331,7.84,223.90,12.93,12.93,41493914810,12.81,12.81,41493914810 +프로티나,468530,30,24200,5,-2150,-8.16,1379675,6513458,10871991,1379675,-8.16,21.18,12.69,12.69,33228964750,12.63,12.63,33228964750 diff --git a/top30/20250911/top30-avtr-20250911-103001.csv b/top30/20250911/top30-avtr-20250911-103001.csv new file mode 100644 index 000000000000..8be896b64b46 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,19750203,7747817,22847543,19750203,-22.10,254.91,86.44,86.44,23246637466,82.45,82.45,23246637466 +씨피시스템,413630,2,3370,2,710,26.69,20369346,10233398,36436626,20369346,26.69,199.05,55.90,55.90,62961476335,51.28,51.28,62961476335 +동방선기,099410,3,6970,2,790,12.78,6806010,7340837,14000000,6806010,12.78,92.71,48.61,48.61,47139692520,48.31,48.31,47139692520 +동일스틸럭스,023790,4,3690,2,50,1.37,12370183,0,26139617,12370183,1.37,0.00,47.32,47.32,48976827132,50.78,50.78,48976827132 +코칩,126730,5,16780,2,3010,21.86,3743387,716921,8503460,3743387,21.86,522.15,44.02,44.02,63131501540,44.24,44.24,63131501540 +나무기술,242040,6,1566,2,126,8.75,13415437,150252,34606264,13415437,8.75,8928.62,38.77,38.77,22009445594,40.61,40.61,22009445594 +동양에스텍,060380,7,2185,2,330,17.79,7117463,2794307,19700000,7117463,17.79,254.71,36.13,36.13,15794206819,36.69,36.69,15794206819 +한국선재,025550,8,4615,2,205,4.65,7950752,4419804,25514004,7950752,4.65,179.89,31.16,31.16,37968051439,32.25,32.25,37968051439 +한국정밀기계,101680,9,3005,1,690,29.81,2615656,89017,8404000,2615656,29.81,2938.38,31.12,31.12,7614250098,30.15,30.15,7614250098 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11082,2,92,0.84,839195,1887203,3000000,839195,0.84,44.47,27.97,27.97,9299440659,27.97,27.97,9299440659 +KD,044180,11,880,2,32,3.77,7204574,7247629,26717799,7204574,3.77,99.41,26.97,26.97,6558813409,27.90,27.90,6558813409 +엔케이,085310,12,1573,2,118,8.11,20379916,14514846,78880322,20379916,8.11,140.41,25.84,25.84,32076434338,25.85,25.85,32076434338 +삼영엠텍,054540,13,15820,5,-110,-0.69,3287423,12048117,13000000,3287423,-0.69,27.29,25.29,25.29,51681682230,25.13,25.13,51681682230 +일승,333430,14,9570,2,510,5.63,7563235,19839566,30726747,7563235,5.63,38.12,24.61,24.61,74592089515,25.37,25.37,74592089515 +SOL 의료기기소부장Fn,464610,15,12220,2,50,0.41,355648,1520890,1550000,355648,0.41,23.38,22.95,22.95,4336498652,22.89,22.89,4336498652 +범한퓨얼셀,382900,16,28500,2,3700,14.92,1887032,192424,8761000,1887032,14.92,980.66,21.54,21.54,53697814475,21.51,21.51,53697814475 +대호특수강,021040,17,1676,2,60,3.71,4551767,8814986,21704774,4551767,3.71,51.64,20.97,20.97,8011964606,22.02,22.02,8011964606 +RISE 코리아밸류업위클리고정커버드콜,0094M0,18,10505,2,5,0.05,199493,257188,1000000,199493,0.05,77.57,19.95,19.95,2092596092,19.92,19.92,2092596092 +1Q 샤오미밸류체인액티브,0094X0,19,10130,5,-110,-1.07,174622,204785,900000,174622,-1.07,85.27,19.40,19.40,1770105183,19.42,19.42,1770105183 +뉴로핏,380550,20,15770,5,-100,-0.63,2188101,4042875,11554087,2188101,-0.63,54.12,18.94,18.94,35426795650,19.44,19.44,35426795650 +엑셈,205100,21,2350,2,155,7.06,13434426,3011388,71462308,13434426,7.06,446.12,18.80,18.80,32095848911,19.11,19.11,32095848911 +케이프,064820,22,14170,2,1870,15.20,5499055,6564490,30901728,5499055,15.20,83.77,17.80,17.80,76053129770,17.37,17.37,76053129770 +TIGER 우량가치,227570,23,15300,5,-55,-0.36,94905,5730,540000,94905,-0.36,1656.28,17.58,17.58,1446251610,17.50,17.50,1446251610 +한선엔지니어링,452280,24,10570,2,1740,19.71,2993849,473753,17268150,2993849,19.71,631.94,17.34,17.34,31947093180,17.50,17.50,31947093180 +한진중공업홀딩스,003480,25,6610,2,810,13.97,4634652,8024647,29529812,4634652,13.97,57.76,15.69,15.69,29447265025,15.09,15.09,29447265025 +퍼스텍,010820,26,4935,2,535,12.16,7455462,748961,48771938,7455462,12.16,995.44,15.29,15.29,36937130878,15.35,15.35,36937130878 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10495,5,-180,-1.69,145096,297497,1000000,145096,-1.69,48.77,14.51,14.51,1533932763,14.62,14.62,1533932763 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6690,5,-80,-1.18,422876,841793,3000000,422876,-1.18,50.24,14.10,14.10,2827720185,14.09,14.09,2827720185 +스맥,099440,29,4780,2,380,8.64,9483123,3940234,68243394,9483123,8.64,240.67,13.90,13.90,44665731040,13.69,13.69,44665731040 +글로벌텍스프리,204620,30,5790,2,630,12.21,9749444,1484330,70283330,9749444,12.21,656.82,13.87,13.87,55629040970,13.67,13.67,55629040970 diff --git a/top30/20250911/top30-avtr-20250911-104001.csv b/top30/20250911/top30-avtr-20250911-104001.csv new file mode 100644 index 000000000000..89c210cbc334 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1229,5,-355,-22.41,20739862,7747817,22847543,20739862,-22.41,267.69,90.78,90.78,24474216395,87.16,87.16,24474216395 +씨피시스템,413630,2,3310,2,650,24.44,21957384,10233398,36436626,21957384,24.44,214.57,60.26,60.26,68256612724,56.60,56.60,68256612724 +동방선기,099410,3,6970,2,790,12.78,6914091,7340837,14000000,6914091,12.78,94.19,49.39,49.39,47891117315,49.08,49.08,47891117315 +동일스틸럭스,023790,4,3640,3,0,0.00,12884230,0,26139617,12884230,0.00,0.00,49.29,49.29,50866021871,53.46,53.46,50866021871 +코칩,126730,5,16900,2,3130,22.73,3789632,716921,8503460,3789632,22.73,528.60,44.57,44.57,63910502900,44.47,44.47,63910502900 +나무기술,242040,6,1553,2,113,7.85,13765845,150252,34606264,13765845,7.85,9161.84,39.78,39.78,22556117009,41.97,41.97,22556117009 +동양에스텍,060380,7,2185,2,330,17.79,7206457,2794307,19700000,7206457,17.79,257.90,36.58,36.58,15989136179,37.15,37.15,15989136179 +한국선재,025550,8,4590,2,180,4.08,8091579,4419804,25514004,8091579,4.08,183.08,31.71,31.71,38614403764,32.97,32.97,38614403764 +한국정밀기계,101680,9,3005,1,690,29.81,2618179,89017,8404000,2618179,29.81,2941.21,31.15,31.15,7621831713,30.18,30.18,7621831713 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11080,2,90,0.82,892705,1887203,3000000,892705,0.82,47.30,29.76,29.76,9892401579,29.76,29.76,9892401579 +KD,044180,11,879,2,31,3.66,7307732,7247629,26717799,7307732,3.66,100.83,27.35,27.35,6649666562,28.31,28.31,6649666562 +엔케이,085310,12,1571,2,116,7.97,20795183,14514846,78880322,20795183,7.97,143.27,26.36,26.36,32727917773,26.41,26.41,32727917773 +삼영엠텍,054540,13,15860,5,-70,-0.44,3344711,12048117,13000000,3344711,-0.44,27.76,25.73,25.73,52588839475,25.51,25.51,52588839475 +SOL 의료기기소부장Fn,464610,14,12195,2,25,0.21,391240,1520890,1550000,391240,0.21,25.72,25.24,25.24,4770880802,25.24,25.24,4770880802 +일승,333430,15,9620,2,560,6.18,7716046,19839566,30726747,7716046,6.18,38.89,25.11,25.11,76055672860,25.73,25.73,76055672860 +제이피아이헬스케어,0010V0,16,20250,2,2170,12.00,1219349,167096,5105400,1219349,12.00,729.73,23.88,23.88,23787166045,23.01,23.01,23787166045 +범한퓨얼셀,382900,17,28000,2,3200,12.90,1971964,192424,8761000,1971964,12.90,1024.80,22.51,22.51,56085802975,22.86,22.86,56085802975 +1Q 샤오미밸류체인액티브,0094X0,18,10065,5,-175,-1.71,202213,204785,900000,202213,-1.71,98.74,22.47,22.47,2048279848,22.61,22.61,2048279848 +대호특수강,021040,19,1688,2,72,4.46,4685503,8814986,21704774,4685503,4.46,53.15,21.59,21.59,8236021153,22.48,22.48,8236021153 +RISE 코리아밸류업위클리고정커버드콜,0094M0,20,10500,3,0,0.00,203042,257188,1000000,203042,0.00,78.95,20.30,20.30,2129825572,20.28,20.28,2129825572 +케이프,064820,21,14900,2,2600,21.14,6072445,6564490,30901728,6072445,21.14,92.50,19.65,19.65,84414792315,18.33,18.33,84414792315 +한진중공업홀딩스,003480,22,6360,2,560,9.66,5795489,8024647,29529812,5795489,9.66,72.22,19.63,19.63,36955966280,19.68,19.68,36955966280 +뉴로핏,380550,23,15640,5,-230,-1.45,2219015,4042875,11554087,2219015,-1.45,54.89,19.21,19.21,35911082035,19.87,19.87,35911082035 +엑셈,205100,24,2345,2,150,6.83,13570979,3011388,71462308,13570979,6.83,450.66,18.99,18.99,32417144842,19.34,19.34,32417144842 +한선엔지니어링,452280,25,10390,2,1560,17.67,3072480,473753,17268150,3072480,17.67,648.54,17.79,17.79,32768833700,18.26,18.26,32768833700 +TIGER 우량가치,227570,26,15295,5,-60,-0.39,95985,5730,540000,95985,-0.39,1675.13,17.78,17.78,1462752705,17.71,17.71,1462752705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,6745,5,-25,-0.37,515305,841793,3000000,515305,-0.37,61.22,17.18,17.18,3448463500,17.04,17.04,3448463500 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10435,5,-240,-2.25,164016,297497,1000000,164016,-2.25,55.13,16.40,16.40,1731384684,16.59,16.59,1731384684 +퍼스텍,010820,29,4962,2,562,12.77,7820160,748961,48771938,7820160,12.77,1044.13,16.03,16.03,38739695536,16.01,16.01,38739695536 +글로벌텍스프리,204620,30,5900,2,740,14.34,10525070,1484330,70283330,10525070,14.34,709.08,14.98,14.98,60181997095,14.51,14.51,60181997095 diff --git a/top30/20250911/top30-avtr-20250911-105001.csv b/top30/20250911/top30-avtr-20250911-105001.csv new file mode 100644 index 000000000000..ca8094f43390 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1240,5,-344,-21.72,21097306,7747817,22847543,21097306,-21.72,272.30,92.34,92.34,24916386290,87.95,87.95,24916386290 +씨피시스템,413630,2,3280,2,620,23.31,22538771,10233398,36436626,22538771,23.31,220.25,61.86,61.86,70180085910,58.72,58.72,70180085910 +동일스틸럭스,023790,3,3685,2,45,1.24,13136042,0,26139617,13136042,1.24,0.00,50.25,50.25,51793990469,53.77,53.77,51793990469 +동방선기,099410,4,6930,2,750,12.14,6959347,7340837,14000000,6959347,12.14,94.80,49.71,49.71,48206446920,49.69,49.69,48206446920 +코칩,126730,5,16480,2,2710,19.68,3919031,716921,8503460,3919031,19.68,546.65,46.09,46.09,66066820360,47.14,47.14,66066820360 +나무기술,242040,6,1553,2,113,7.85,14140188,150252,34606264,14140188,7.85,9410.98,40.86,40.86,23137716824,43.05,43.05,23137716824 +동양에스텍,060380,7,2175,2,320,17.25,7414897,2794307,19700000,7414897,17.25,265.36,37.64,37.64,16447339640,38.39,38.39,16447339640 +한국선재,025550,8,4605,2,195,4.42,8157569,4419804,25514004,8157569,4.42,184.57,31.97,31.97,38917894508,33.12,33.12,38917894508 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,9,11080,2,90,0.82,944373,1887203,3000000,944373,0.82,50.04,31.48,31.48,10464879265,31.48,31.48,10464879265 +한국정밀기계,101680,10,3005,1,690,29.81,2629228,89017,8404000,2629228,29.81,2953.62,31.29,31.29,7655033958,30.31,30.31,7655033958 +제이피아이헬스케어,0010V0,11,19500,2,1420,7.85,1457751,167096,5105400,1457751,7.85,872.40,28.55,28.55,28532110035,28.66,28.66,28532110035 +KD,044180,12,878,2,30,3.54,7458859,7247629,26717799,7458859,3.54,102.91,27.92,27.92,6782612524,28.91,28.91,6782612524 +엔케이,085310,13,1565,2,110,7.56,20974162,14514846,78880322,20974162,7.56,144.50,26.59,26.59,33008072021,26.74,26.74,33008072021 +삼영엠텍,054540,14,15760,5,-170,-1.07,3389115,12048117,13000000,3389115,-1.07,28.13,26.07,26.07,53289531605,26.01,26.01,53289531605 +SOL 의료기기소부장Fn,464610,15,12145,5,-25,-0.21,398586,1520890,1550000,398586,-0.21,26.21,25.72,25.72,4860230767,25.82,25.82,4860230767 +일승,333430,16,9600,2,540,5.96,7792832,19839566,30726747,7792832,5.96,39.28,25.36,25.36,76793006320,26.03,26.03,76793006320 +범한퓨얼셀,382900,17,28800,2,4000,16.13,2088350,192424,8761000,2088350,16.13,1085.29,23.84,23.84,59430036475,23.55,23.55,59430036475 +빌리언스,044480,18,494,2,86,21.08,9621923,2081794,40663728,9621923,21.08,462.19,23.66,23.66,4557344296,22.69,22.69,4557344296 +한진중공업홀딩스,003480,19,6350,2,550,9.48,6792117,8024647,29529812,6792117,9.48,84.64,23.00,23.00,43423945265,23.16,23.16,43423945265 +대호특수강,021040,20,1730,2,114,7.05,4916264,8814986,21704774,4916264,7.05,55.77,22.65,22.65,8630774322,22.99,22.99,8630774322 +1Q 샤오미밸류체인액티브,0094X0,21,10140,5,-100,-0.98,202989,204785,900000,202989,-0.98,99.12,22.55,22.55,2056125048,22.53,22.53,2056125048 +케이프,064820,22,14640,2,2340,19.02,6642410,6564490,30901728,6642410,19.02,101.19,21.50,21.50,92796765440,20.51,20.51,92796765440 +RISE 코리아밸류업위클리고정커버드콜,0094M0,23,10440,5,-60,-0.57,203392,257188,1000000,203392,-0.57,79.08,20.34,20.34,2133484717,20.44,20.44,2133484717 +뉴로핏,380550,24,15560,5,-310,-1.95,2243827,4042875,11554087,2243827,-1.95,55.50,19.42,19.42,36298106505,20.19,20.19,36298106505 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,6780,2,10,0.15,579034,841793,3000000,579034,0.15,68.79,19.30,19.30,3879084150,19.07,19.07,3879084150 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10450,5,-225,-2.11,192256,297497,1000000,192256,-2.11,64.62,19.23,19.23,2026549971,19.39,19.39,2026549971 +엑셈,205100,27,2335,2,140,6.38,13714343,3011388,71462308,13714343,6.38,455.42,19.19,19.19,32753616330,19.63,19.63,32753616330 +퍼스텍,010820,28,4965,2,565,12.84,9337855,748961,48771938,9337855,12.84,1246.77,19.15,19.15,46347553790,19.14,19.14,46347553790 +한선엔지니어링,452280,29,10520,2,1690,19.14,3132269,473753,17268150,3132269,19.14,661.16,18.14,18.14,33393029815,18.38,18.38,33393029815 +TIGER 우량가치,227570,30,15250,5,-105,-0.68,96727,5730,540000,96727,-0.68,1688.08,17.91,17.91,1474084135,17.90,17.90,1474084135 diff --git a/top30/20250911/top30-avtr-20250911-110001.csv b/top30/20250911/top30-avtr-20250911-110001.csv new file mode 100644 index 000000000000..12cb5b50f6a0 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1304,5,-280,-17.68,22983773,7747817,22847543,22983773,-17.68,296.65,100.60,100.60,27328470000,91.73,91.73,27328470000 +씨피시스템,413630,2,3285,2,625,23.50,23180904,10233398,36436626,23180904,23.50,226.52,63.62,63.62,72284111635,60.39,60.39,72284111635 +동일스틸럭스,023790,3,3575,5,-65,-1.79,13427299,0,26139617,13427299,-1.79,0.00,51.37,51.37,52846070734,56.55,56.55,52846070734 +동방선기,099410,4,6920,2,740,11.97,7035561,7340837,14000000,7035561,11.97,95.84,50.25,50.25,48734088780,50.30,50.30,48734088780 +코칩,126730,5,16190,2,2420,17.57,4146337,716921,8503460,4146337,17.57,578.35,48.76,48.76,69756521230,50.67,50.67,69756521230 +나무기술,242040,6,1552,2,112,7.78,14420332,150252,34606264,14420332,7.78,9597.43,41.67,41.67,23574788511,43.89,43.89,23574788511 +동양에스텍,060380,7,2190,2,335,18.06,7545910,2794307,19700000,7545910,18.06,270.05,38.30,38.30,16733581994,38.79,38.79,16733581994 +빌리언스,044480,8,505,2,97,23.77,14353499,2081794,40663728,14353499,23.77,689.48,35.30,35.30,6948723577,33.84,33.84,6948723577 +한국선재,025550,9,4580,2,170,3.85,8258721,4419804,25514004,8258721,3.85,186.86,32.37,32.37,39380811552,33.70,33.70,39380811552 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11085,2,95,0.86,970820,1887203,3000000,970820,0.86,51.44,32.36,32.36,10758002152,32.35,32.35,10758002152 +제이피아이헬스케어,0010V0,11,20050,2,1970,10.90,1625162,167096,5105400,1625162,10.90,972.59,31.83,31.83,31820791925,31.09,31.09,31820791925 +한국정밀기계,101680,12,3005,1,690,29.81,2629254,89017,8404000,2629254,29.81,2953.65,31.29,31.29,7655112088,30.31,30.31,7655112088 +로보로보,215100,13,5895,2,695,13.37,6014753,3474741,20348454,6014753,13.37,173.10,29.56,29.56,34585465030,28.83,28.83,34585465030 +KD,044180,14,873,2,25,2.95,7533813,7247629,26717799,7533813,2.95,103.95,28.20,28.20,6848265610,29.36,29.36,6848265610 +엔케이,085310,15,1553,2,98,6.74,21536594,14514846,78880322,21536594,6.74,148.38,27.30,27.30,33880942726,27.66,27.66,33880942726 +삼영엠텍,054540,16,15710,5,-220,-1.38,3452083,12048117,13000000,3452083,-1.38,28.65,26.55,26.55,54282818520,26.58,26.58,54282818520 +SOL 의료기기소부장Fn,464610,17,12150,5,-20,-0.16,399324,1520890,1550000,399324,-0.16,26.26,25.76,25.76,4869191297,25.86,25.86,4869191297 +일승,333430,18,9520,2,460,5.08,7867325,19839566,30726747,7867325,5.08,39.65,25.60,25.60,77507194445,26.50,26.50,77507194445 +범한퓨얼셀,382900,19,28500,2,3700,14.92,2134397,192424,8761000,2134397,14.92,1109.22,24.36,24.36,60746992975,24.33,24.33,60746992975 +한진중공업홀딩스,003480,20,6310,2,510,8.79,7044861,8024647,29529812,7044861,8.79,87.79,23.86,23.86,45031950820,24.17,24.17,45031950820 +대호특수강,021040,21,1709,2,93,5.75,5009688,8814986,21704774,5009688,5.75,56.83,23.08,23.08,8791199125,23.70,23.70,8791199125 +1Q 샤오미밸류체인액티브,0094X0,22,10115,5,-125,-1.22,204773,204785,900000,204773,-1.22,99.99,22.75,22.75,2074197963,22.78,22.78,2074197963 +케이프,064820,23,14510,2,2210,17.97,6856455,6564490,30901728,6856455,17.97,104.45,22.19,22.19,95911447295,21.39,21.39,95911447295 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10445,5,-230,-2.15,212753,297497,1000000,212753,-2.15,71.51,21.28,21.28,2240531948,21.45,21.45,2240531948 +RISE 코리아밸류업위클리고정커버드콜,0094M0,25,10455,5,-45,-0.43,211030,257188,1000000,211030,-0.43,82.05,21.10,21.10,2213240294,21.17,21.17,2213240294 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,6770,3,0,0.00,631848,841793,3000000,631848,0.00,75.06,21.06,21.06,4237442205,20.86,20.86,4237442205 +퍼스텍,010820,27,4975,2,575,13.07,9930992,748961,48771938,9930992,13.07,1325.97,20.36,20.36,49281616563,20.31,20.31,49281616563 +뉴로핏,380550,28,15540,5,-330,-2.08,2269003,4042875,11554087,2269003,-2.08,56.12,19.64,19.64,36689500325,20.43,20.43,36689500325 +엑셈,205100,29,2355,2,160,7.29,13829495,3011388,71462308,13829495,7.29,459.24,19.35,19.35,33023569863,19.62,19.62,33023569863 +TIMEFOLIO K신재생에너지액티브,404120,30,15130,2,100,0.67,154259,783018,800000,154259,0.67,19.70,19.28,19.28,2335341985,19.29,19.29,2335341985 diff --git a/top30/20250911/top30-avtr-20250911-111001.csv b/top30/20250911/top30-avtr-20250911-111001.csv new file mode 100644 index 000000000000..d721aff6db66 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1295,5,-289,-18.24,25127259,7747817,22847543,25127259,-18.24,324.31,109.98,109.98,30139634140,101.87,101.87,30139634140 +씨피시스템,413630,2,3270,2,610,22.93,23686452,10233398,36436626,23686452,22.93,231.46,65.01,65.01,73953974109,62.07,62.07,73953974109 +동일스틸럭스,023790,3,3595,5,-45,-1.24,13610645,0,26139617,13610645,-1.24,0.00,52.07,52.07,53505142550,56.94,56.94,53505142550 +동방선기,099410,4,6830,2,650,10.52,7130776,7340837,14000000,7130776,10.52,97.14,50.93,50.93,49388507845,51.65,51.65,49388507845 +코칩,126730,5,16350,2,2580,18.74,4234952,716921,8503460,4234952,18.74,590.71,49.80,49.80,71201366640,51.21,51.21,71201366640 +빌리언스,044480,6,521,2,113,27.70,17709993,2081794,40663728,17709993,27.70,850.71,43.55,43.55,8677240236,40.96,40.96,8677240236 +나무기술,242040,7,1539,2,99,6.88,14625054,150252,34606264,14625054,6.88,9733.68,42.26,42.26,23891227728,44.86,44.86,23891227728 +로보로보,215100,8,5820,2,620,11.92,8055185,3474741,20348454,8055185,11.92,231.82,39.59,39.59,46389283170,39.17,39.17,46389283170 +동양에스텍,060380,9,2185,2,330,17.79,7603740,2794307,19700000,7603740,17.79,272.12,38.60,38.60,16859623921,39.17,39.17,16859623921 +제이피아이헬스케어,0010V0,10,19970,2,1890,10.45,1719707,167096,5105400,1719707,10.45,1029.17,33.68,33.68,33712250770,33.07,33.07,33712250770 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11090,2,100,0.91,991166,1887203,3000000,991166,0.91,52.52,33.04,33.04,10983598112,33.01,33.01,10983598112 +한국선재,025550,12,4580,2,170,3.85,8319346,4419804,25514004,8319346,3.85,188.23,32.61,32.61,39658375079,33.94,33.94,39658375079 +TIMEFOLIO K신재생에너지액티브,404120,13,15150,2,120,0.80,255124,783018,800000,255124,0.80,32.58,31.89,31.89,3863339680,31.88,31.88,3863339680 +한국정밀기계,101680,14,3005,1,690,29.81,2629671,89017,8404000,2629671,29.81,2954.12,31.29,31.29,7656365173,30.32,30.32,7656365173 +KD,044180,15,873,2,25,2.95,7633934,7247629,26717799,7633934,2.95,105.33,28.57,28.57,6935448448,29.73,29.73,6935448448 +엔케이,085310,16,1556,2,101,6.94,21681607,14514846,78880322,21681607,6.94,149.38,27.49,27.49,34106378949,27.79,27.79,34106378949 +삼영엠텍,054540,17,15820,5,-110,-0.69,3488027,12048117,13000000,3488027,-0.69,28.95,26.83,26.83,54847839180,26.67,26.67,54847839180 +일승,333430,18,9490,2,430,4.75,7964441,19839566,30726747,7964441,4.75,40.14,25.92,25.92,78429616200,26.90,26.90,78429616200 +SOL 의료기기소부장Fn,464610,19,12155,5,-15,-0.12,399358,1520890,1550000,399358,-0.12,26.26,25.77,25.77,4869604832,25.85,25.85,4869604832 +한진중공업홀딩스,003480,20,6260,2,460,7.93,7264154,8024647,29529812,7264154,7.93,90.52,24.60,24.60,46414680205,25.11,25.11,46414680205 +범한퓨얼셀,382900,21,28400,2,3600,14.52,2148147,192424,8761000,2148147,14.52,1116.36,24.52,24.52,61139149325,24.57,24.57,61139149325 +화승알앤에이,378850,22,3900,2,300,8.33,4499476,1360753,18993623,4499476,8.33,330.66,23.69,23.69,17380414746,23.46,23.46,17380414746 +대호특수강,021040,23,1706,2,90,5.57,5073605,8814986,21704774,5073605,5.57,57.56,23.38,23.38,8899702546,24.03,24.03,8899702546 +1Q 샤오미밸류체인액티브,0094X0,24,10140,5,-100,-0.98,206891,204785,900000,206891,-0.98,101.03,22.99,22.99,2095654448,22.96,22.96,2095654448 +케이프,064820,25,14400,2,2100,17.07,6969386,6564490,30901728,6969386,17.07,106.17,22.55,22.55,97536976770,21.92,21.92,97536976770 +RISE 코리아밸류업위클리고정커버드콜,0094M0,26,10445,5,-55,-0.52,216115,257188,1000000,216115,-0.52,84.03,21.61,21.61,2266378629,21.70,21.70,2266378629 +퍼스텍,010820,27,5040,2,640,14.55,10535462,748961,48771938,10535462,14.55,1406.68,21.60,21.60,52316114128,21.28,21.28,52316114128 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,6785,2,15,0.22,646988,841793,3000000,646988,0.22,76.86,21.57,21.57,4340011210,21.32,21.32,4340011210 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10460,5,-215,-2.01,215117,297497,1000000,215117,-2.01,72.31,21.51,21.51,2265235643,21.66,21.66,2265235643 +큐라클,365270,30,7210,2,1570,27.84,2889380,2901976,14009155,2889380,27.84,99.57,20.62,20.62,19262064065,19.07,19.07,19262064065 diff --git a/top30/20250911/top30-avtr-20250911-112001.csv b/top30/20250911/top30-avtr-20250911-112001.csv new file mode 100644 index 000000000000..b340568d9926 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1274,5,-310,-19.57,26231339,7747817,22847543,26231339,-19.57,338.56,114.81,114.81,31545080114,108.37,108.37,31545080114 +씨피시스템,413630,2,3310,2,650,24.44,24283217,10233398,36436626,24283217,24.44,237.29,66.65,66.65,75917491980,62.95,62.95,75917491980 +동일스틸럭스,023790,3,3535,5,-105,-2.88,14049421,0,26139617,14049421,-2.88,0.00,53.75,53.75,55048990746,59.57,59.57,55048990746 +동방선기,099410,4,6760,2,580,9.39,7226111,7340837,14000000,7226111,9.39,98.44,51.62,51.62,50037364495,52.87,52.87,50037364495 +로보로보,215100,5,5830,2,630,12.12,10355698,3474741,20348454,10355698,12.12,298.03,50.89,50.89,60057807550,50.63,50.63,60057807550 +코칩,126730,6,16300,2,2530,18.37,4312875,716921,8503460,4312875,18.37,601.58,50.72,50.72,72476889915,52.29,52.29,72476889915 +빌리언스,044480,7,503,2,95,23.28,20496626,2081794,40663728,20496626,23.28,984.57,50.41,50.41,10097539569,49.37,49.37,10097539569 +나무기술,242040,8,1570,2,130,9.03,14909179,150252,34606264,14909179,9.03,9922.78,43.08,43.08,24336654518,44.79,44.79,24336654518 +동양에스텍,060380,9,2205,2,350,18.87,7697955,2794307,19700000,7697955,18.87,275.49,39.08,39.08,17065816184,39.29,39.29,17065816184 +제이피아이헬스케어,0010V0,10,19500,2,1420,7.85,1799626,167096,5105400,1799626,7.85,1077.00,35.25,35.25,35277545940,35.44,35.44,35277545940 +TIMEFOLIO K신재생에너지액티브,404120,11,15150,2,120,0.80,273197,783018,800000,273197,0.80,34.89,34.15,34.15,4137145630,34.13,34.13,4137145630 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11090,2,100,0.91,1018064,1887203,3000000,1018064,0.91,53.95,33.94,33.94,11281904197,33.91,33.91,11281904197 +한국선재,025550,13,4540,2,130,2.95,8417894,4419804,25514004,8417894,2.95,190.46,32.99,32.99,40107239515,34.62,34.62,40107239515 +한국정밀기계,101680,14,3005,1,690,29.81,2630652,89017,8404000,2630652,29.81,2955.22,31.30,31.30,7659313078,30.33,30.33,7659313078 +KD,044180,15,871,2,23,2.71,7654093,7247629,26717799,7654093,2.71,105.61,28.65,28.65,6953033036,29.88,29.88,6953033036 +엔케이,085310,16,1556,2,101,6.94,21896504,14514846,78880322,21896504,6.94,150.86,27.76,27.76,34440003147,28.06,28.06,34440003147 +화승알앤에이,378850,17,3805,2,205,5.69,5218950,1360753,18993623,5218950,5.69,383.53,27.48,27.48,20160658798,27.90,27.90,20160658798 +삼영엠텍,054540,18,15680,5,-250,-1.57,3511458,12048117,13000000,3511458,-1.57,29.15,27.01,27.01,55215988285,27.09,27.09,55215988285 +일승,333430,19,9500,2,440,4.86,7999537,19839566,30726747,7999537,4.86,40.32,26.03,26.03,78763964530,26.98,26.98,78763964530 +SOL 의료기기소부장Fn,464610,20,12135,5,-35,-0.29,400770,1520890,1550000,400770,-0.29,26.35,25.86,25.86,4886741392,25.98,25.98,4886741392 +한진중공업홀딩스,003480,21,6180,2,380,6.55,7494537,8024647,29529812,7494537,6.55,93.39,25.38,25.38,47844668235,26.22,26.22,47844668235 +범한퓨얼셀,382900,22,28125,2,3325,13.41,2182956,192424,8761000,2182956,13.41,1134.45,24.92,24.92,62117978125,25.21,25.21,62117978125 +대호특수강,021040,23,1692,2,76,4.70,5088362,8814986,21704774,5088362,4.70,57.72,23.44,23.44,8924724351,24.30,24.30,8924724351 +1Q 샤오미밸류체인액티브,0094X0,24,10160,5,-80,-0.78,208934,204785,900000,208934,-0.78,102.03,23.21,23.21,2116388398,23.15,23.15,2116388398 +케이프,064820,25,14390,2,2090,16.99,7130368,6564490,30901728,7130368,16.99,108.62,23.07,23.07,99872684025,22.46,22.46,99872684025 +퍼스텍,010820,26,4915,2,515,11.70,11145997,748961,48771938,11145997,11.70,1488.19,22.85,22.85,55326672405,23.08,23.08,55326672405 +큐라클,365270,27,7280,2,1640,29.08,3169901,2901976,14009155,3169901,29.08,109.23,22.63,22.63,21300889705,20.89,20.89,21300889705 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10440,5,-235,-2.20,224292,297497,1000000,224292,-2.20,75.39,22.43,22.43,2361111433,22.62,22.62,2361111433 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10455,5,-45,-0.43,216398,257188,1000000,216398,-0.43,84.14,21.64,21.64,2269338221,21.71,21.71,2269338221 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6770,3,0,0.00,648151,841793,3000000,648151,0.00,77.00,21.61,21.61,4347892340,21.41,21.41,4347892340 diff --git a/top30/20250911/top30-avtr-20250911-113001.csv b/top30/20250911/top30-avtr-20250911-113001.csv new file mode 100644 index 000000000000..1dbf56adb0e6 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1264,5,-320,-20.20,26693646,7747817,22847543,26693646,-20.20,344.53,116.83,116.83,32130988797,111.26,111.26,32130988797 +씨피시스템,413630,2,3280,2,620,23.31,24538104,10233398,36436626,24538104,23.31,239.78,67.34,67.34,76754087789,64.22,64.22,76754087789 +로보로보,215100,3,6090,2,890,17.12,12744730,3474741,20348454,12744730,17.12,366.78,62.63,62.63,74406327540,60.04,60.04,74406327540 +동일스틸럭스,023790,4,3550,5,-90,-2.47,14227971,0,26139617,14227971,-2.47,0.00,54.43,54.43,55681642270,60.00,60.00,55681642270 +빌리언스,044480,5,508,2,100,24.51,21652412,2081794,40663728,21652412,24.51,1040.08,53.25,53.25,10684455916,51.72,51.72,10684455916 +동방선기,099410,6,6790,2,610,9.87,7343424,7340837,14000000,7343424,9.87,100.04,52.45,52.45,50826954375,53.47,53.47,50826954375 +코칩,126730,7,16370,2,2600,18.88,4346610,716921,8503460,4346610,18.88,606.29,51.12,51.12,73027609680,52.46,52.46,73027609680 +나무기술,242040,8,1548,2,108,7.50,15012498,150252,34606264,15012498,7.50,9991.55,43.38,43.38,24497410535,45.73,45.73,24497410535 +동양에스텍,060380,9,2185,2,330,17.79,7826695,2794307,19700000,7826695,17.79,280.09,39.73,39.73,17348288070,40.30,40.30,17348288070 +제이피아이헬스케어,0010V0,10,19940,2,1860,10.29,1853394,167096,5105400,1853394,10.29,1109.18,36.30,36.30,36345542385,35.70,35.70,36345542385 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11095,2,105,0.96,1051066,1887203,3000000,1051066,0.96,55.69,35.04,35.04,11647950150,34.99,34.99,11647950150 +TIMEFOLIO K신재생에너지액티브,404120,12,15150,2,120,0.80,273197,783018,800000,273197,0.80,34.89,34.15,34.15,4137145630,34.13,34.13,4137145630 +한국선재,025550,13,4565,2,155,3.51,8483310,4419804,25514004,8483310,3.51,191.94,33.25,33.25,40404301467,34.69,34.69,40404301467 +한국정밀기계,101680,14,3005,1,690,29.81,2630955,89017,8404000,2630955,29.81,2955.56,31.31,31.31,7660223593,30.33,30.33,7660223593 +화승알앤에이,378850,15,3780,2,180,5.00,5515301,1360753,18993623,5515301,5.00,405.31,29.04,29.04,21281808693,29.64,29.64,21281808693 +KD,044180,16,870,2,22,2.59,7702511,7247629,26717799,7702511,2.59,106.28,28.83,28.83,6995238839,30.09,30.09,6995238839 +엔케이,085310,17,1548,2,93,6.39,22026454,14514846,78880322,22026454,6.39,151.75,27.92,27.92,34641572849,28.37,28.37,34641572849 +삼영엠텍,054540,18,15680,5,-250,-1.57,3531057,12048117,13000000,3531057,-1.57,29.31,27.16,27.16,55523375930,27.24,27.24,55523375930 +일승,333430,19,9480,2,420,4.64,8044215,19839566,30726747,8044215,4.64,40.55,26.18,26.18,79188163960,27.19,27.19,79188163960 +SOL 의료기기소부장Fn,464610,20,12150,5,-20,-0.16,401134,1520890,1550000,401134,-0.16,26.37,25.88,25.88,4891162782,25.97,25.97,4891162782 +한진중공업홀딩스,003480,21,6210,2,410,7.07,7584348,8024647,29529812,7584348,7.07,94.51,25.68,25.68,48401662810,26.39,26.39,48401662810 +범한퓨얼셀,382900,22,28100,2,3300,13.31,2193160,192424,8761000,2193160,13.31,1139.75,25.03,25.03,62405272000,25.35,25.35,62405272000 +대호특수강,021040,23,1728,2,112,6.93,5203324,8814986,21704774,5203324,6.93,59.03,23.97,23.97,9122357586,24.32,24.32,9122357586 +퍼스텍,010820,24,4890,2,490,11.14,11487279,748961,48771938,11487279,11.14,1533.76,23.55,23.55,56993766649,23.90,23.90,56993766649 +케이프,064820,25,14530,2,2230,18.13,7256433,6564490,30901728,7256433,18.13,110.54,23.48,23.48,101683832785,22.65,22.65,101683832785 +1Q 샤오미밸류체인액티브,0094X0,26,10165,5,-75,-0.73,210177,204785,900000,210177,-0.73,102.63,23.35,23.35,2129010018,23.27,23.27,2129010018 +큐라클,365270,27,7300,2,1660,29.43,3256960,2901976,14009155,3256960,29.43,112.23,23.25,23.25,21935069815,21.45,21.45,21935069815 +RISE 5G테크,367760,28,14250,2,50,0.35,494141,145907,2150000,494141,0.35,338.67,22.98,22.98,7071325485,23.08,23.08,7071325485 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10455,5,-220,-2.06,225200,297497,1000000,225200,-2.06,75.70,22.52,22.52,2370594378,22.67,22.67,2370594378 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6770,3,0,0.00,664215,841793,3000000,664215,0.00,78.90,22.14,22.14,4456565305,21.94,21.94,4456565305 diff --git a/top30/20250911/top30-avtr-20250911-114001.csv b/top30/20250911/top30-avtr-20250911-114001.csv new file mode 100644 index 000000000000..895d08e0c4aa --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1263,5,-321,-20.27,27135343,7747817,22847543,27135343,-20.27,350.23,118.77,118.77,32686311603,113.27,113.27,32686311603 +로보로보,215100,2,6020,2,820,15.77,14337984,3474741,20348454,14337984,15.77,412.63,70.46,70.46,84066765280,68.63,68.63,84066765280 +씨피시스템,413630,3,3290,2,630,23.68,24801643,10233398,36436626,24801643,23.68,242.36,68.07,68.07,77622737223,64.75,64.75,77622737223 +빌리언스,044480,4,503,2,95,23.28,22328481,2081794,40663728,22328481,23.28,1072.56,54.91,54.91,11024650105,53.90,53.90,11024650105 +동일스틸럭스,023790,5,3565,5,-75,-2.06,14307668,0,26139617,14307668,-2.06,0.00,54.74,54.74,55965162757,60.06,60.06,55965162757 +동방선기,099410,6,6790,2,610,9.87,7403141,7340837,14000000,7403141,9.87,100.85,52.88,52.88,51233667585,53.90,53.90,51233667585 +코칩,126730,7,16630,2,2860,20.77,4456380,716921,8503460,4456380,20.77,621.60,52.41,52.41,74844620130,52.93,52.93,74844620130 +나무기술,242040,8,1556,2,116,8.06,15072040,150252,34606264,15072040,8.06,9999.99,43.55,43.55,24589771775,45.67,45.67,24589771775 +동양에스텍,060380,9,2195,2,340,18.33,7870357,2794307,19700000,7870357,18.33,281.66,39.95,39.95,17443450360,40.34,40.34,17443450360 +제이피아이헬스케어,0010V0,10,19460,2,1380,7.63,1891339,167096,5105400,1891339,7.63,1131.89,37.05,37.05,37089074515,37.33,37.33,37089074515 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11100,2,110,1.00,1065880,1887203,3000000,1065880,1.00,56.48,35.53,35.53,11812314344,35.47,35.47,11812314344 +TIMEFOLIO K신재생에너지액티브,404120,12,15185,2,155,1.03,273258,783018,800000,273258,1.03,34.90,34.16,34.16,4138071025,34.06,34.06,4138071025 +한국선재,025550,13,4550,2,140,3.17,8522125,4419804,25514004,8522125,3.17,192.82,33.40,33.40,40581403262,34.96,34.96,40581403262 +한국정밀기계,101680,14,3005,1,690,29.81,2631736,89017,8404000,2631736,29.81,2956.44,31.32,31.32,7662570498,30.34,30.34,7662570498 +화승알앤에이,378850,15,3765,2,165,4.58,5573607,1360753,18993623,5573607,4.58,409.60,29.34,29.34,21501450143,30.07,30.07,21501450143 +KD,044180,16,872,2,24,2.83,7819374,7247629,26717799,7819374,2.83,107.89,29.27,29.27,7096269049,30.46,30.46,7096269049 +엔케이,085310,17,1554,2,99,6.80,22144026,14514846,78880322,22144026,6.80,152.56,28.07,28.07,34823889047,28.41,28.41,34823889047 +삼영엠텍,054540,18,15790,5,-140,-0.88,3551938,12048117,13000000,3551938,-0.88,29.48,27.32,27.32,55851949960,27.21,27.21,55851949960 +한진중공업홀딩스,003480,19,6300,2,500,8.62,7950339,8024647,29529812,7950339,8.62,99.07,26.92,26.92,50727271630,27.27,27.27,50727271630 +일승,333430,20,9490,2,430,4.75,8071757,19839566,30726747,8071757,4.75,40.69,26.27,26.27,79449509230,27.25,27.25,79449509230 +SOL 의료기기소부장Fn,464610,21,12180,2,10,0.08,401646,1520890,1550000,401646,0.08,26.41,25.91,25.91,4897398722,25.94,25.94,4897398722 +범한퓨얼셀,382900,22,27700,2,2900,11.69,2221043,192424,8761000,2221043,11.69,1154.24,25.35,25.35,63182177550,26.04,26.04,63182177550 +퍼스텍,010820,23,4935,2,535,12.16,11887703,748961,48771938,11887703,12.16,1587.23,24.37,24.37,58956728994,24.49,24.49,58956728994 +큐라클,365270,24,7300,2,1660,29.43,3413422,2901976,14009155,3413422,29.43,117.62,24.37,24.37,23079950440,22.57,22.57,23079950440 +대호특수강,021040,25,1697,2,81,5.01,5277063,8814986,21704774,5277063,5.01,59.86,24.31,24.31,9248756674,25.11,25.11,9248756674 +케이프,064820,26,14400,2,2100,17.07,7305419,6564490,30901728,7305419,17.07,111.29,23.64,23.64,102391865945,23.01,23.01,102391865945 +1Q 샤오미밸류체인액티브,0094X0,27,10195,5,-45,-0.44,210766,204785,900000,210766,-0.44,102.92,23.42,23.42,2135017313,23.27,23.27,2135017313 +RISE 5G테크,367760,28,14285,2,85,0.60,502046,145907,2150000,502046,0.60,344.09,23.35,23.35,7183985795,23.39,23.39,7183985795 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10460,5,-215,-2.01,227711,297497,1000000,227711,-2.01,76.54,22.77,22.77,2396860803,22.91,22.91,2396860803 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6745,5,-25,-0.37,665361,841793,3000000,665361,-0.37,79.04,22.18,22.18,4464304235,22.06,22.06,4464304235 diff --git a/top30/20250911/top30-avtr-20250911-115001.csv b/top30/20250911/top30-avtr-20250911-115001.csv new file mode 100644 index 000000000000..0ffe857c84a5 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1257,5,-327,-20.64,27366913,7747817,22847543,27366913,-20.64,353.22,119.78,119.78,32978093052,114.83,114.83,32978093052 +로보로보,215100,2,5910,2,710,13.65,15103546,3474741,20348454,15103546,13.65,434.67,74.22,74.22,88625659320,73.70,73.70,88625659320 +씨피시스템,413630,3,3370,2,710,26.69,25837354,10233398,36436626,25837354,26.69,252.48,70.91,70.91,81105271136,66.05,66.05,81105271136 +빌리언스,044480,4,504,2,96,23.53,22937089,2081794,40663728,22937089,23.53,1101.79,56.41,56.41,11331688310,55.29,55.29,11331688310 +동일스틸럭스,023790,5,3655,2,15,0.41,14690635,0,26139617,14690635,0.41,0.00,56.20,56.20,57363956500,60.04,60.04,57363956500 +코칩,126730,6,16670,2,2900,21.06,4623992,716921,8503460,4623992,21.06,644.98,54.38,54.38,77652208495,54.78,54.78,77652208495 +동방선기,099410,7,6790,2,610,9.87,7440031,7340837,14000000,7440031,9.87,101.35,53.14,53.14,51483456975,54.16,54.16,51483456975 +나무기술,242040,8,1561,2,121,8.40,15179873,150252,34606264,15179873,8.40,9999.99,43.86,43.86,24758415494,45.83,45.83,24758415494 +동양에스텍,060380,9,2205,2,350,18.87,8003188,2794307,19700000,8003188,18.87,286.41,40.63,40.63,17735643935,40.83,40.83,17735643935 +제이피아이헬스케어,0010V0,10,19940,2,1860,10.29,2002507,167096,5105400,2002507,10.29,1198.42,39.22,39.22,39323199695,38.63,38.63,39323199695 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11105,2,115,1.05,1077318,1887203,3000000,1077318,1.05,57.09,35.91,35.91,11939283507,35.84,35.84,11939283507 +TIMEFOLIO K신재생에너지액티브,404120,12,15160,2,130,0.86,274162,783018,800000,274162,0.86,35.01,34.27,34.27,4151775665,34.23,34.23,4151775665 +한국선재,025550,13,4535,2,125,2.83,8572485,4419804,25514004,8572485,2.83,193.96,33.60,33.60,40809845072,35.27,35.27,40809845072 +한국정밀기계,101680,14,3005,1,690,29.81,2632165,89017,8404000,2632165,29.81,2956.92,31.32,31.32,7663859643,30.35,30.35,7663859643 +화승알앤에이,378850,15,3730,2,130,3.61,5676874,1360753,18993623,5676874,3.61,417.19,29.89,29.89,21888168273,30.90,30.90,21888168273 +KD,044180,16,868,2,20,2.36,7862416,7247629,26717799,7862416,2.36,108.48,29.43,29.43,7133408202,30.76,30.76,7133408202 +엔케이,085310,17,1586,2,131,9.00,22922589,14514846,78880322,22922589,9.00,157.93,29.06,29.06,36044728955,28.81,28.81,36044728955 +삼영엠텍,054540,18,15710,5,-220,-1.38,3574707,12048117,13000000,3574707,-1.38,29.67,27.50,27.50,56209717010,27.52,27.52,56209717010 +한진중공업홀딩스,003480,19,6300,2,500,8.62,8053103,8024647,29529812,8053103,8.62,100.35,27.27,27.27,51374033370,27.61,27.61,51374033370 +일승,333430,20,9540,2,480,5.30,8105698,19839566,30726747,8105698,5.30,40.86,26.38,26.38,79771384000,27.21,27.21,79771384000 +SOL 의료기기소부장Fn,464610,21,12175,2,5,0.04,401835,1520890,1550000,401835,0.04,26.42,25.92,25.92,4899699597,25.96,25.96,4899699597 +범한퓨얼셀,382900,22,27850,2,3050,12.30,2232025,192424,8761000,2232025,12.30,1159.95,25.48,25.48,63487619175,26.02,26.02,63487619175 +큐라클,365270,23,7330,1,1690,29.96,3481471,2901976,14009155,3481471,29.96,119.97,24.85,24.85,23578285570,22.96,22.96,23578285570 +퍼스텍,010820,24,4930,2,530,12.05,12097418,748961,48771938,12097418,12.05,1615.23,24.80,24.80,59990569251,24.95,24.95,59990569251 +대호특수강,021040,25,1698,2,82,5.07,5320376,8814986,21704774,5320376,5.07,60.36,24.51,24.51,9322265719,25.29,25.29,9322265719 +케이프,064820,26,14360,2,2060,16.75,7342529,6564490,30901728,7342529,16.75,111.85,23.76,23.76,102926005730,23.19,23.19,102926005730 +1Q 샤오미밸류체인액티브,0094X0,27,10195,5,-45,-0.44,211549,204785,900000,211549,-0.44,103.30,23.51,23.51,2142996788,23.36,23.36,2142996788 +RISE 5G테크,367760,28,14275,2,75,0.53,502257,145907,2150000,502257,0.53,344.23,23.36,23.36,7186998315,23.42,23.42,7186998315 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10450,5,-225,-2.11,228966,297497,1000000,228966,-2.11,76.96,22.90,22.90,2409972683,23.06,23.06,2409972683 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6750,5,-20,-0.30,667361,841793,3000000,667361,-0.30,79.28,22.25,22.25,4477795145,22.11,22.11,4477795145 diff --git a/top30/20250911/top30-avtr-20250911-120001.csv b/top30/20250911/top30-avtr-20250911-120001.csv new file mode 100644 index 000000000000..da2145fd7eba --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1258,5,-326,-20.58,27834074,7747817,22847543,27834074,-20.58,359.25,121.83,121.83,33560633508,116.76,116.76,33560633508 +로보로보,215100,2,5860,2,660,12.69,15646897,3474741,20348454,15646897,12.69,450.30,76.89,76.89,91823859515,77.01,77.01,91823859515 +씨피시스템,413630,3,3325,2,665,25.00,26482762,10233398,36436626,26482762,25.00,258.79,72.68,72.68,83265815659,68.73,68.73,83265815659 +빌리언스,044480,4,501,2,93,22.79,23753005,2081794,40663728,23753005,22.79,1140.99,58.41,58.41,11743722056,57.64,57.64,11743722056 +동일스틸럭스,023790,5,3635,5,-5,-0.14,14903598,0,26139617,14903598,-0.14,0.00,57.02,57.02,58130584812,61.18,61.18,58130584812 +코칩,126730,6,16610,2,2840,20.62,4662298,716921,8503460,4662298,20.62,650.32,54.83,54.83,78290328700,55.43,55.43,78290328700 +동방선기,099410,7,6820,2,640,10.36,7477341,7340837,14000000,7477341,10.36,101.86,53.41,53.41,51737347345,54.19,54.19,51737347345 +나무기술,242040,8,1551,2,111,7.71,15223936,150252,34606264,15223936,7.71,9999.99,43.99,43.99,24826814279,46.25,46.25,24826814279 +동양에스텍,060380,9,2185,2,330,17.79,8071444,2794307,19700000,8071444,17.79,288.85,40.97,40.97,17885241210,41.55,41.55,17885241210 +제이피아이헬스케어,0010V0,10,19750,2,1670,9.24,2033396,167096,5105400,2033396,9.24,1216.90,39.83,39.83,39938796405,39.61,39.61,39938796405 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11095,2,105,0.96,1105892,1887203,3000000,1105892,0.96,58.60,36.86,36.86,12256423446,36.82,36.82,12256423446 +TIMEFOLIO K신재생에너지액티브,404120,12,15200,2,170,1.13,290482,783018,800000,290482,1.13,37.10,36.31,36.31,4399341915,36.18,36.18,4399341915 +한국선재,025550,13,4585,2,175,3.97,8661615,4419804,25514004,8661615,3.97,195.97,33.95,33.95,41216968972,35.23,35.23,41216968972 +한국정밀기계,101680,14,3005,1,690,29.81,2632219,89017,8404000,2632219,29.81,2956.98,31.32,31.32,7664021913,30.35,30.35,7664021913 +엔케이,085310,15,1563,2,108,7.42,23964949,14514846,78880322,23964949,7.42,165.11,30.38,30.38,37690356863,30.57,30.57,37690356863 +화승알앤에이,378850,16,3750,2,150,4.17,5710644,1360753,18993623,5710644,4.17,419.67,30.07,30.07,22014782568,30.91,30.91,22014782568 +KD,044180,17,860,2,12,1.42,7923867,7247629,26717799,7923867,1.42,109.33,29.66,29.66,7186290889,31.28,31.28,7186290889 +SOL 의료기기소부장Fn,464610,18,12180,2,10,0.08,454922,1520890,1550000,454922,0.08,29.91,29.35,29.35,5546552427,29.38,29.38,5546552427 +삼영엠텍,054540,19,15800,5,-130,-0.82,3596271,12048117,13000000,3596271,-0.82,29.85,27.66,27.66,56550388270,27.53,27.53,56550388270 +한진중공업홀딩스,003480,20,6230,2,430,7.41,8134100,8024647,29529812,8134100,7.41,101.36,27.55,27.55,51880263850,28.20,28.20,51880263850 +일승,333430,21,9630,2,570,6.29,8229384,19839566,30726747,8229384,6.29,41.48,26.78,26.78,80960969800,27.36,27.36,80960969800 +범한퓨얼셀,382900,22,28250,2,3450,13.91,2250719,192424,8761000,2250719,13.91,1169.67,25.69,25.69,64013354625,25.86,25.86,64013354625 +퍼스텍,010820,23,4935,2,535,12.16,12305820,748961,48771938,12305820,12.16,1643.05,25.23,25.23,61014507537,25.35,25.35,61014507537 +큐라클,365270,24,7330,1,1690,29.96,3518997,2901976,14009155,3518997,29.96,121.26,25.12,25.12,23853351150,23.23,23.23,23853351150 +대호특수강,021040,25,1703,2,87,5.38,5332003,8814986,21704774,5332003,5.38,60.49,24.57,24.57,9342093318,25.27,25.27,9342093318 +케이프,064820,26,14390,2,2090,16.99,7390731,6564490,30901728,7390731,16.99,112.59,23.92,23.92,103619896825,23.30,23.30,103619896825 +1Q 샤오미밸류체인액티브,0094X0,27,10230,5,-10,-0.10,212409,204785,900000,212409,-0.10,103.72,23.60,23.60,2151780388,23.37,23.37,2151780388 +RISE 5G테크,367760,28,14305,2,105,0.74,502871,145907,2150000,502871,0.74,344.65,23.39,23.39,7195774925,23.40,23.40,7195774925 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10450,5,-225,-2.11,232883,297497,1000000,232883,-2.11,78.28,23.29,23.29,2450889002,23.45,23.45,2450889002 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6720,5,-50,-0.74,691262,841793,3000000,691262,-0.74,82.12,23.04,23.04,4638499655,23.01,23.01,4638499655 diff --git a/top30/20250911/top30-avtr-20250911-121001.csv b/top30/20250911/top30-avtr-20250911-121001.csv new file mode 100644 index 000000000000..c2ff0f27f861 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1244,5,-340,-21.46,28075927,7747817,22847543,28075927,-21.46,362.37,122.88,122.88,33862890504,119.14,119.14,33862890504 +로보로보,215100,2,5780,2,580,11.15,16403597,3474741,20348454,16403597,11.15,472.08,80.61,80.61,96201577835,81.79,81.79,96201577835 +씨피시스템,413630,3,3300,2,640,24.06,26825409,10233398,36436626,26825409,24.06,262.14,73.62,73.62,84400423278,70.19,70.19,84400423278 +빌리언스,044480,4,513,2,105,25.74,24794397,2081794,40663728,24794397,25.74,1191.01,60.97,60.97,12272680538,58.83,58.83,12272680538 +동일스틸럭스,023790,5,3725,2,85,2.34,15089226,0,26139617,15089226,2.34,0.00,57.73,57.73,58812097972,60.40,60.40,58812097972 +코칩,126730,6,16770,2,3000,21.79,4712235,716921,8503460,4712235,21.79,657.29,55.42,55.42,79122307050,55.48,55.48,79122307050 +동방선기,099410,7,6760,2,580,9.39,7515516,7340837,14000000,7515516,9.39,102.38,53.68,53.68,51995620820,54.94,54.94,51995620820 +나무기술,242040,8,1548,2,108,7.50,15294711,150252,34606264,15294711,7.50,9999.99,44.20,44.20,24936169080,46.55,46.55,24936169080 +동양에스텍,060380,9,2305,2,450,24.26,8616075,2794307,19700000,8616075,24.26,308.34,43.74,43.74,19112071103,42.09,42.09,19112071103 +제이피아이헬스케어,0010V0,10,19700,2,1620,8.96,2076972,167096,5105400,2076972,8.96,1242.98,40.68,40.68,40795460535,40.56,40.56,40795460535 +TIMEFOLIO K신재생에너지액티브,404120,11,15200,2,170,1.13,299352,783018,800000,299352,1.13,38.23,37.42,37.42,4534317455,37.29,37.29,4534317455 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11090,2,100,0.91,1115040,1887203,3000000,1115040,0.91,59.08,37.17,37.17,12357915036,37.14,37.14,12357915036 +한국선재,025550,13,4580,2,170,3.85,8736058,4419804,25514004,8736058,3.85,197.66,34.24,34.24,41557889752,35.56,35.56,41557889752 +한국정밀기계,101680,14,3005,1,690,29.81,2633311,89017,8404000,2633311,29.81,2958.21,31.33,31.33,7667303373,30.36,30.36,7667303373 +엔케이,085310,15,1549,2,94,6.46,24347277,14514846,78880322,24347277,6.46,167.74,30.87,30.87,38285481857,31.33,31.33,38285481857 +KD,044180,16,852,2,4,0.47,8107846,7247629,26717799,8107846,0.47,111.87,30.35,30.35,7342973385,32.26,32.26,7342973385 +화승알앤에이,378850,17,3730,2,130,3.61,5763633,1360753,18993623,5763633,3.61,423.56,30.35,30.35,22213002078,31.35,31.35,22213002078 +SOL 의료기기소부장Fn,464610,18,12170,3,0,0.00,455019,1520890,1550000,455019,0.00,29.92,29.36,29.36,5547733452,29.41,29.41,5547733452 +한진중공업홀딩스,003480,19,6180,2,380,6.55,8234866,8024647,29529812,8234866,6.55,102.62,27.89,27.89,52504585530,28.77,28.77,52504585530 +삼영엠텍,054540,20,15770,5,-160,-1.00,3608865,12048117,13000000,3608865,-1.00,29.95,27.76,27.76,56748849750,27.68,27.68,56748849750 +1Q 샤오미밸류체인액티브,0094X0,21,10265,2,25,0.24,243973,204785,900000,243973,0.24,119.14,27.11,27.11,2474348398,26.78,26.78,2474348398 +일승,333430,22,9560,2,500,5.52,8282378,19839566,30726747,8282378,5.52,41.75,26.95,26.95,81468829625,27.73,27.73,81468829625 +범한퓨얼셀,382900,23,27900,2,3100,12.50,2283461,192424,8761000,2283461,12.50,1186.68,26.06,26.06,64936908100,26.57,26.57,64936908100 +퍼스텍,010820,24,4940,2,540,12.27,12510248,748961,48771938,12510248,12.27,1670.35,25.65,25.65,62023402243,25.74,25.74,62023402243 +큐라클,365270,25,7330,1,1690,29.96,3539232,2901976,14009155,3539232,29.96,121.96,25.26,25.26,24001673700,23.37,23.37,24001673700 +대호특수강,021040,26,1691,2,75,4.64,5356755,8814986,21704774,5356755,4.64,60.77,24.68,24.68,9384072706,25.57,25.57,9384072706 +케이프,064820,27,14190,2,1890,15.37,7505223,6564490,30901728,7505223,15.37,114.33,24.29,24.29,105249291005,24.00,24.00,105249291005 +RISE 5G테크,367760,28,14320,2,120,0.85,503445,145907,2150000,503445,0.85,345.05,23.42,23.42,7203993250,23.40,23.40,7203993250 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10455,5,-220,-2.06,233513,297497,1000000,233513,-2.06,78.49,23.35,23.35,2457475592,23.51,23.51,2457475592 +한선엔지니어링,452280,30,10720,2,1890,21.40,3987509,473753,17268150,3987509,21.40,841.69,23.09,23.09,42442190585,22.93,22.93,42442190585 diff --git a/top30/20250911/top30-avtr-20250911-122001.csv b/top30/20250911/top30-avtr-20250911-122001.csv new file mode 100644 index 000000000000..ef6a69b02df7 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1255,5,-329,-20.77,28277018,7747817,22847543,28277018,-20.77,364.97,123.76,123.76,34114871237,118.98,118.98,34114871237 +로보로보,215100,2,5690,2,490,9.42,16882193,3474741,20348454,16882193,9.42,485.85,82.97,82.97,98943098890,85.46,85.46,98943098890 +씨피시스템,413630,3,3310,2,650,24.44,27039563,10233398,36436626,27039563,24.44,264.23,74.21,74.21,85106784254,70.57,70.57,85106784254 +빌리언스,044480,4,488,2,80,19.61,26848528,2081794,40663728,26848528,19.61,1289.68,66.03,66.03,13296948568,67.01,67.01,13296948568 +동일스틸럭스,023790,5,3750,2,110,3.02,17002455,0,26139617,17002455,3.02,0.00,65.04,65.04,66182606910,67.52,67.52,66182606910 +코칩,126730,6,16960,2,3190,23.17,4867931,716921,8503460,4867931,23.17,679.01,57.25,57.25,81753639835,56.69,56.69,81753639835 +동방선기,099410,7,6790,2,610,9.87,7531342,7340837,14000000,7531342,9.87,102.60,53.80,53.80,52102834240,54.81,54.81,52102834240 +동양에스텍,060380,8,2280,2,425,22.91,9107919,2794307,19700000,9107919,22.91,325.95,46.23,46.23,20225770935,45.03,45.03,20225770935 +나무기술,242040,9,1555,2,115,7.99,15325828,150252,34606264,15325828,7.99,9999.99,44.29,44.29,24984408347,46.43,46.43,24984408347 +제이피아이헬스케어,0010V0,10,19700,2,1620,8.96,2107573,167096,5105400,2107573,8.96,1261.29,41.28,41.28,41398207205,41.16,41.16,41398207205 +TIMEFOLIO K신재생에너지액티브,404120,11,15175,2,145,0.96,330003,783018,800000,330003,0.96,42.15,41.25,41.25,4999664500,41.18,41.18,4999664500 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11100,2,110,1.00,1136837,1887203,3000000,1136837,1.00,60.24,37.89,37.89,12599818375,37.84,37.84,12599818375 +한국선재,025550,13,4555,2,145,3.29,8772866,4419804,25514004,8772866,3.29,198.49,34.38,34.38,41725209862,35.90,35.90,41725209862 +한국정밀기계,101680,14,3005,1,690,29.81,2638963,89017,8404000,2638963,29.81,2964.56,31.40,31.40,7684287633,30.43,30.43,7684287633 +엔케이,085310,15,1549,2,94,6.46,24685458,14514846,78880322,24685458,6.46,170.07,31.29,31.29,38807929293,31.76,31.76,38807929293 +화승알앤에이,378850,16,3740,2,140,3.89,5825765,1360753,18993623,5825765,3.89,428.13,30.67,30.67,22443962793,31.60,31.60,22443962793 +KD,044180,17,852,2,4,0.47,8161232,7247629,26717799,8161232,0.47,112.61,30.55,30.55,7388660702,32.46,32.46,7388660702 +SOL 의료기기소부장Fn,464610,18,12160,5,-10,-0.08,455596,1520890,1550000,455596,-0.08,29.96,29.39,29.39,5554752432,29.47,29.47,5554752432 +1Q 샤오미밸류체인액티브,0094X0,19,10265,2,25,0.24,259567,204785,900000,259567,0.24,126.75,28.84,28.84,2634243328,28.51,28.51,2634243328 +한진중공업홀딩스,003480,20,6170,2,370,6.38,8316939,8024647,29529812,8316939,6.38,103.64,28.16,28.16,53010717500,29.09,29.09,53010717500 +삼영엠텍,054540,21,15740,5,-190,-1.19,3628248,12048117,13000000,3628248,-1.19,30.11,27.91,27.91,57054127590,27.88,27.88,57054127590 +일승,333430,22,9550,2,490,5.41,8307893,19839566,30726747,8307893,5.41,41.88,27.04,27.04,81712174375,27.85,27.85,81712174375 +범한퓨얼셀,382900,23,27850,2,3050,12.30,2294096,192424,8761000,2294096,12.30,1192.21,26.19,26.19,65233609900,26.74,26.74,65233609900 +퍼스텍,010820,24,4935,2,535,12.16,12729022,748961,48771938,12729022,12.16,1699.56,26.10,26.10,63098231344,26.22,26.22,63098231344 +큐라클,365270,25,7330,1,1690,29.96,3552461,2901976,14009155,3552461,29.96,122.42,25.36,25.36,24098642270,23.47,23.47,24098642270 +대호특수강,021040,26,1691,2,75,4.64,5383160,8814986,21704774,5383160,4.64,61.07,24.80,24.80,9428930223,25.69,25.69,9428930223 +케이프,064820,27,14240,2,1940,15.77,7570007,6564490,30901728,7570007,15.77,115.32,24.50,24.50,106167655450,24.13,24.13,106167655450 +한선엔지니어링,452280,28,10710,2,1880,21.29,4148850,473753,17268150,4148850,21.29,875.74,24.03,24.03,44181493080,23.89,23.89,44181493080 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10485,5,-190,-1.78,238813,297497,1000000,238813,-1.78,80.27,23.88,23.88,2513044592,23.97,23.97,2513044592 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6730,5,-40,-0.59,706550,841793,3000000,706550,-0.59,83.93,23.55,23.55,4741315010,23.48,23.48,4741315010 diff --git a/top30/20250911/top30-avtr-20250911-123001.csv b/top30/20250911/top30-avtr-20250911-123001.csv new file mode 100644 index 000000000000..4f3d2770c194 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1278,5,-306,-19.32,28934177,7747817,22847543,28934177,-19.32,373.45,126.64,126.64,34955702522,119.71,119.71,34955702522 +로보로보,215100,2,5730,2,530,10.19,17109696,3474741,20348454,17109696,10.19,492.40,84.08,84.08,100239793475,85.97,85.97,100239793475 +씨피시스템,413630,3,3285,2,625,23.50,27194835,10233398,36436626,27194835,23.50,265.75,74.64,74.64,85619149854,71.53,71.53,85619149854 +빌리언스,044480,4,488,2,80,19.61,27651387,2081794,40663728,27651387,19.61,1328.25,68.00,68.00,13689773667,68.99,68.99,13689773667 +동일스틸럭스,023790,5,3690,2,50,1.37,17325306,0,26139617,17325306,1.37,0.00,66.28,66.28,67382982332,69.86,69.86,67382982332 +코칩,126730,6,16930,2,3160,22.95,5034034,716921,8503460,5034034,22.95,702.17,59.20,59.20,84574079935,58.75,58.75,84574079935 +동방선기,099410,7,6840,2,660,10.68,7559079,7340837,14000000,7559079,10.68,102.97,53.99,53.99,52292046250,54.61,54.61,52292046250 +동양에스텍,060380,8,2255,2,400,21.56,9287842,2794307,19700000,9287842,21.56,332.38,47.15,47.15,20632274427,46.44,46.44,20632274427 +나무기술,242040,9,1548,2,108,7.50,15369830,150252,34606264,15369830,7.50,9999.99,44.41,44.41,25052813612,46.77,46.77,25052813612 +TIMEFOLIO K신재생에너지액티브,404120,10,15205,2,175,1.16,344115,783018,800000,344115,1.16,43.95,43.01,43.01,5213997655,42.86,42.86,5213997655 +제이피아이헬스케어,0010V0,11,19700,2,1620,8.96,2121054,167096,5105400,2121054,8.96,1269.36,41.55,41.55,41663282265,41.42,41.42,41663282265 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11105,2,115,1.05,1179658,1887203,3000000,1179658,1.05,62.51,39.32,39.32,13075164692,39.25,39.25,13075164692 +한국선재,025550,13,4630,2,220,4.99,9404706,4419804,25514004,9404706,4.99,212.79,36.86,36.86,44666566038,37.81,37.81,44666566038 +엔케이,085310,14,1543,2,88,6.05,24807765,14514846,78880322,24807765,6.05,170.91,31.45,31.45,38996975743,32.04,32.04,38996975743 +한국정밀기계,101680,15,3005,1,690,29.81,2641116,89017,8404000,2641116,29.81,2966.98,31.43,31.43,7690757398,30.45,30.45,7690757398 +화승알앤에이,378850,16,3730,2,130,3.61,5846518,1360753,18993623,5846518,3.61,429.65,30.78,30.78,22521407873,31.79,31.79,22521407873 +KD,044180,17,851,2,3,0.35,8209609,7247629,26717799,8209609,0.35,113.27,30.73,30.73,7429885484,32.68,32.68,7429885484 +SOL 의료기기소부장Fn,464610,18,12170,3,0,0.00,455659,1520890,1550000,455659,0.00,29.96,29.40,29.40,5555518032,29.45,29.45,5555518032 +1Q 샤오미밸류체인액티브,0094X0,19,10305,2,65,0.63,264404,204785,900000,264404,0.63,129.11,29.38,29.38,2684084133,28.94,28.94,2684084133 +퍼스텍,010820,20,5030,2,630,14.32,14114373,748961,48771938,14114373,14.32,1884.53,28.94,28.94,70050540929,28.55,28.55,70050540929 +삼영엠텍,054540,21,15890,5,-40,-0.25,3675048,12048117,13000000,3675048,-0.25,30.50,28.27,28.27,57797085290,27.98,27.98,57797085290 +한진중공업홀딩스,003480,22,6220,2,420,7.24,8344014,8024647,29529812,8344014,7.24,103.98,28.26,28.26,53178805520,28.95,28.95,53178805520 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10480,5,-195,-1.83,274724,297497,1000000,274724,-1.83,92.35,27.47,27.47,2889545909,27.57,27.57,2889545909 +한선엔지니어링,452280,24,11290,2,2460,27.86,4718348,473753,17268150,4718348,27.86,995.95,27.32,27.32,50527199070,25.92,25.92,50527199070 +일승,333430,25,9580,2,520,5.74,8336101,19839566,30726747,8336101,5.74,42.02,27.13,27.13,81981836780,27.85,27.85,81981836780 +PLUS 태양광&ESS,457990,26,17030,2,40,0.24,974051,35206,3600000,974051,0.24,2766.72,27.06,27.06,16595512855,27.07,27.07,16595512855 +큐라클,365270,27,7290,2,1650,29.26,3729247,2901976,14009155,3729247,29.26,128.51,26.62,26.62,25382784570,24.85,24.85,25382784570 +범한퓨얼셀,382900,28,28050,2,3250,13.10,2305131,192424,8761000,2305131,13.10,1197.94,26.31,26.31,65542158800,26.67,26.67,65542158800 +대호특수강,021040,29,1694,2,78,4.83,5392117,8814986,21704774,5392117,4.83,61.17,24.84,24.84,9444089759,25.69,25.69,9444089759 +케이프,064820,30,14270,2,1970,16.02,7630117,6564490,30901728,7630117,16.02,116.23,24.69,24.69,107026619265,24.27,24.27,107026619265 diff --git a/top30/20250911/top30-avtr-20250911-124001.csv b/top30/20250911/top30-avtr-20250911-124001.csv new file mode 100644 index 000000000000..98fb256ba3b2 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1276,5,-308,-19.44,29358012,7747817,22847543,29358012,-19.44,378.92,128.50,128.50,35497810673,121.76,121.76,35497810673 +로보로보,215100,2,5700,2,500,9.62,17464973,3474741,20348454,17464973,9.62,502.63,85.83,85.83,102261819535,88.17,88.17,102261819535 +씨피시스템,413630,3,3285,2,625,23.50,27355965,10233398,36436626,27355965,23.50,267.32,75.08,75.08,86147918735,71.97,71.97,86147918735 +빌리언스,044480,4,493,2,85,20.83,28629485,2081794,40663728,28629485,20.83,1375.23,70.41,70.41,14166516034,70.67,70.67,14166516034 +동일스틸럭스,023790,5,3800,2,160,4.40,17699267,0,26139617,17699267,4.40,0.00,67.71,67.71,68789344565,69.25,69.25,68789344565 +코칩,126730,6,17030,2,3260,23.67,5080126,716921,8503460,5080126,23.67,708.60,59.74,59.74,85352377790,58.94,58.94,85352377790 +동방선기,099410,7,6790,2,610,9.87,7590351,7340837,14000000,7590351,9.87,103.40,54.22,54.22,52505741495,55.23,55.23,52505741495 +동양에스텍,060380,8,2300,2,445,23.99,9904244,2794307,19700000,9904244,23.99,354.44,50.28,50.28,22049750219,48.66,48.66,22049750219 +TIMEFOLIO K신재생에너지액티브,404120,9,15215,2,185,1.23,356492,783018,800000,356492,1.23,45.53,44.56,44.56,5402189845,44.38,44.38,5402189845 +나무기술,242040,10,1542,2,102,7.08,15398084,150252,34606264,15398084,7.08,9999.99,44.50,44.50,25096466533,47.03,47.03,25096466533 +제이피아이헬스케어,0010V0,11,19620,2,1540,8.52,2139472,167096,5105400,2139472,8.52,1280.38,41.91,41.91,42024483275,41.95,41.95,42024483275 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11102,2,112,1.02,1204804,1887203,3000000,1204804,1.02,63.84,40.16,40.16,13354335996,40.10,40.10,13354335996 +한국선재,025550,13,4615,2,205,4.65,9792721,4419804,25514004,9792721,4.65,221.56,38.38,38.38,46469426903,39.47,39.47,46469426903 +PLUS 태양광&ESS,457990,14,17055,2,65,0.38,1150794,35206,3600000,1150794,0.38,3268.74,31.97,31.97,19606762722,31.93,31.93,19606762722 +엔케이,085310,15,1550,2,95,6.53,25035826,14514846,78880322,25035826,6.53,172.48,31.74,31.74,39351310645,32.19,32.19,39351310645 +한국정밀기계,101680,16,3005,1,690,29.81,2641989,89017,8404000,2641989,29.81,2967.96,31.44,31.44,7693380763,30.46,30.46,7693380763 +KD,044180,17,855,2,7,0.83,8253763,7247629,26717799,8253763,0.83,113.88,30.89,30.89,7467515154,32.69,32.69,7467515154 +화승알앤에이,378850,18,3745,2,145,4.03,5865288,1360753,18993623,5865288,4.03,431.03,30.88,30.88,22591473458,31.76,31.76,22591473458 +퍼스텍,010820,19,4975,2,575,13.07,14736818,748961,48771938,14736818,13.07,1967.64,30.22,30.22,73158405875,30.15,30.15,73158405875 +한선엔지니어링,452280,20,11370,2,2540,28.77,5194595,473753,17268150,5194595,28.77,1096.48,30.08,30.08,55957251590,28.50,28.50,55957251590 +1Q 샤오미밸류체인액티브,0094X0,21,10305,2,65,0.63,266640,204785,900000,266640,0.63,130.20,29.63,29.63,2707121573,29.19,29.19,2707121573 +SOL 의료기기소부장Fn,464610,22,12165,5,-5,-0.04,455669,1520890,1550000,455669,-0.04,29.96,29.40,29.40,5555639692,29.46,29.46,5555639692 +삼영엠텍,054540,23,15940,2,10,0.06,3797023,12048117,13000000,3797023,0.06,31.52,29.21,29.21,59745486725,28.83,28.83,59745486725 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10480,5,-195,-1.83,285919,297497,1000000,285919,-1.83,96.11,28.59,28.59,3006899624,28.69,28.69,3006899624 +한진중공업홀딩스,003480,25,6190,2,390,6.72,8375687,8024647,29529812,8375687,6.72,104.37,28.36,28.36,53375240090,29.20,29.20,53375240090 +일승,333430,26,9540,2,480,5.30,8387938,19839566,30726747,8387938,5.30,42.28,27.30,27.30,82477942765,28.14,28.14,82477942765 +큐라클,365270,27,7330,1,1690,29.96,3792336,2901976,14009155,3792336,29.96,130.68,27.07,27.07,25844344445,25.17,25.17,25844344445 +범한퓨얼셀,382900,28,28200,2,3400,13.71,2340831,192424,8761000,2340831,13.71,1216.50,26.72,26.72,66550476725,26.94,26.94,66550476725 +대호특수강,021040,29,1685,2,69,4.27,5428997,8814986,21704774,5428997,4.27,61.59,25.01,25.01,9506350497,25.99,25.99,9506350497 +케이프,064820,30,14300,2,2000,16.26,7688232,6564490,30901728,7688232,16.26,117.12,24.88,24.88,107858947385,24.41,24.41,107858947385 diff --git a/top30/20250911/top30-avtr-20250911-125001.csv b/top30/20250911/top30-avtr-20250911-125001.csv new file mode 100644 index 000000000000..b8424b45731a --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1290,5,-294,-18.56,30012417,7747817,22847543,30012417,-18.56,387.37,131.36,131.36,36342637812,123.31,123.31,36342637812 +로보로보,215100,2,5720,2,520,10.00,17661688,3474741,20348454,17661688,10.00,508.29,86.80,86.80,103384437090,88.82,88.82,103384437090 +씨피시스템,413630,3,3280,2,620,23.31,27630225,10233398,36436626,27630225,23.31,270.00,75.83,75.83,87052254454,72.84,72.84,87052254454 +동일스틸럭스,023790,4,3775,2,135,3.71,19209521,0,26139617,19209521,3.71,0.00,73.49,73.49,74662035883,75.66,75.66,74662035883 +빌리언스,044480,5,490,2,82,20.10,29217006,2081794,40663728,29217006,20.10,1403.45,71.85,71.85,14456110351,72.55,72.55,14456110351 +코칩,126730,6,17240,2,3470,25.20,5257795,716921,8503460,5257795,25.20,733.39,61.83,61.83,88398752935,60.30,60.30,88398752935 +동방선기,099410,7,6820,2,640,10.36,7604351,7340837,14000000,7604351,10.36,103.59,54.32,54.32,52601121555,55.09,55.09,52601121555 +동양에스텍,060380,8,2265,2,410,22.10,10114034,2794307,19700000,10114034,22.10,361.95,51.34,51.34,22524280589,50.48,50.48,22524280589 +TIMEFOLIO K신재생에너지액티브,404120,9,15225,2,195,1.30,372043,783018,800000,372043,1.30,47.51,46.51,46.51,5638861050,46.30,46.30,5638861050 +나무기술,242040,10,1552,2,112,7.78,15446038,150252,34606264,15446038,7.78,9999.99,44.63,44.63,25170479564,46.86,46.86,25170479564 +제이피아이헬스케어,0010V0,11,19670,2,1590,8.79,2147384,167096,5105400,2147384,8.79,1285.12,42.06,42.06,42180265615,42.00,42.00,42180265615 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11110,2,120,1.09,1238961,1887203,3000000,1238961,1.09,65.65,41.30,41.30,13733649463,41.21,41.21,13733649463 +한국선재,025550,13,4620,2,210,4.76,9941300,4419804,25514004,9941300,4.76,224.93,38.96,38.96,47154781696,40.00,40.00,47154781696 +PLUS 태양광&ESS,457990,14,17065,2,75,0.44,1291702,35206,3600000,1291702,0.44,3668.98,35.88,35.88,22010221638,35.83,35.83,22010221638 +엔케이,085310,15,1542,2,87,5.98,25245624,14514846,78880322,25245624,5.98,173.93,32.00,32.00,39675022470,32.62,32.62,39675022470 +한선엔지니어링,452280,16,11300,2,2470,27.97,5508188,473753,17268150,5508188,27.97,1162.67,31.90,31.90,59523378690,30.50,30.50,59523378690 +퍼스텍,010820,17,4885,2,485,11.02,15428094,748961,48771938,15428094,11.02,2059.93,31.63,31.63,76556395177,32.13,32.13,76556395177 +한국정밀기계,101680,18,3005,1,690,29.81,2642725,89017,8404000,2642725,29.81,2968.79,31.45,31.45,7695592443,30.47,30.47,7695592443 +화승알앤에이,378850,19,3745,2,145,4.03,5891277,1360753,18993623,5891277,4.03,432.94,31.02,31.02,22688584578,31.90,31.90,22688584578 +KD,044180,20,852,2,4,0.47,8282460,7247629,26717799,8282460,0.47,114.28,31.00,31.00,7491959638,32.91,32.91,7491959638 +1Q 샤오미밸류체인액티브,0094X0,21,10325,2,85,0.83,273802,204785,900000,273802,0.83,133.70,30.42,30.42,2780961888,29.93,29.93,2780961888 +삼영엠텍,054540,22,15880,5,-50,-0.31,3891257,12048117,13000000,3891257,-0.31,32.30,29.93,29.93,61248596905,29.67,29.67,61248596905 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10485,5,-190,-1.78,296891,297497,1000000,296891,-1.78,99.80,29.69,29.69,3121921989,29.78,29.78,3121921989 +SOL 의료기기소부장Fn,464610,24,12175,2,5,0.04,456358,1520890,1550000,456358,0.04,30.01,29.44,29.44,5564018117,29.48,29.48,5564018117 +한진중공업홀딩스,003480,25,6200,2,400,6.90,8393136,8024647,29529812,8393136,6.90,104.59,28.42,28.42,53483371500,29.21,29.21,53483371500 +일승,333430,26,9600,2,540,5.96,8423339,19839566,30726747,8423339,5.96,42.46,27.41,27.41,82817346710,28.08,28.08,82817346710 +큐라클,365270,27,7330,1,1690,29.96,3798876,2901976,14009155,3798876,29.96,130.91,27.12,27.12,25892282645,25.21,25.21,25892282645 +범한퓨얼셀,382900,28,28100,2,3300,13.31,2354304,192424,8761000,2354304,13.31,1223.50,26.87,26.87,66928844800,27.19,27.19,66928844800 +대호특수강,021040,29,1675,2,59,3.65,5463755,8814986,21704774,5463755,3.65,61.98,25.17,25.17,9564504768,26.31,26.31,9564504768 +케이프,064820,30,14330,2,2030,16.50,7721871,6564490,30901728,7721871,16.50,117.63,24.99,24.99,108339037095,24.47,24.47,108339037095 diff --git a/top30/20250911/top30-avtr-20250911-130001.csv b/top30/20250911/top30-avtr-20250911-130001.csv new file mode 100644 index 000000000000..048af82bf9e2 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1325,5,-259,-16.35,30737194,7747817,22847543,30737194,-16.35,396.72,134.53,134.53,37286203683,123.17,123.17,37286203683 +로보로보,215100,2,5680,2,480,9.23,17830680,3474741,20348454,17830680,9.23,513.15,87.63,87.63,104345984875,90.28,90.28,104345984875 +씨피시스템,413630,3,3240,2,580,21.80,28239867,10233398,36436626,28239867,21.80,275.96,77.50,77.50,89027598187,75.41,75.41,89027598187 +동일스틸럭스,023790,4,3820,2,180,4.95,19514537,0,26139617,19514537,4.95,0.00,74.66,74.66,75820620096,75.93,75.93,75820620096 +빌리언스,044480,5,490,2,82,20.10,29474988,2081794,40663728,29474988,20.10,1415.85,72.48,72.48,14582467732,73.19,73.19,14582467732 +코칩,126730,6,17090,2,3320,24.11,5365217,716921,8503460,5365217,24.11,748.37,63.09,63.09,90243654265,62.10,62.10,90243654265 +동방선기,099410,7,6820,2,640,10.36,7623822,7340837,14000000,7623822,10.36,103.85,54.46,54.46,52733449725,55.23,55.23,52733449725 +동양에스텍,060380,8,2270,2,415,22.37,10397560,2794307,19700000,10397560,22.37,372.10,52.78,52.78,23173828975,51.82,51.82,23173828975 +TIMEFOLIO K신재생에너지액티브,404120,9,15230,2,200,1.33,416474,783018,800000,416474,1.33,53.19,52.06,52.06,6315572406,51.83,51.83,6315572406 +나무기술,242040,10,1537,2,97,6.74,15509486,150252,34606264,15509486,6.74,9999.99,44.82,44.82,25268593033,47.51,47.51,25268593033 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11105,2,115,1.05,1279740,1887203,3000000,1279740,1.05,67.81,42.66,42.66,14186511215,42.58,42.58,14186511215 +제이피아이헬스케어,0010V0,12,19870,2,1790,9.90,2164627,167096,5105400,2164627,9.90,1295.44,42.40,42.40,42520647835,41.92,41.92,42520647835 +PLUS 태양광&ESS,457990,13,17090,2,100,0.59,1432812,35206,3600000,1432812,0.59,4069.79,39.80,39.80,24421199553,39.69,39.69,24421199553 +한국선재,025550,14,4600,2,190,4.31,10002990,4419804,25514004,10002990,4.31,226.32,39.21,39.21,47438876461,40.42,40.42,47438876461 +한선엔지니어링,452280,15,11240,2,2410,27.29,5646253,473753,17268150,5646253,27.29,1191.81,32.70,32.70,61079162445,31.47,31.47,61079162445 +1Q 샤오미밸류체인액티브,0094X0,16,10325,2,85,0.83,293070,204785,900000,293070,0.83,143.11,32.56,32.56,2979975698,32.07,32.07,2979975698 +엔케이,085310,17,1536,2,81,5.57,25522957,14514846,78880322,25522957,5.57,175.84,32.36,32.36,40100869893,33.10,33.10,40100869893 +퍼스텍,010820,18,4865,2,465,10.57,15672859,748961,48771938,15672859,10.57,2092.61,32.13,32.13,77747296004,32.77,32.77,77747296004 +한국정밀기계,101680,19,3005,1,690,29.81,2643852,89017,8404000,2643852,29.81,2970.05,31.46,31.46,7698979078,30.49,30.49,7698979078 +화승알앤에이,378850,20,3765,2,165,4.58,5913992,1360753,18993623,5913992,4.58,434.61,31.14,31.14,22773942438,31.85,31.85,22773942438 +KD,044180,21,853,2,5,0.59,8310106,7247629,26717799,8310106,0.59,114.66,31.10,31.10,7515550169,32.98,32.98,7515550169 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10495,5,-180,-1.69,303935,297497,1000000,303935,-1.69,102.16,30.39,30.39,3195779629,30.45,30.45,3195779629 +삼영엠텍,054540,23,15980,2,50,0.31,3933470,12048117,13000000,3933470,0.31,32.65,30.26,30.26,61917522275,29.81,29.81,61917522275 +SOL 의료기기소부장Fn,464610,24,12175,2,5,0.04,456519,1520890,1550000,456519,0.04,30.02,29.45,29.45,5565978292,29.49,29.49,5565978292 +한진중공업홀딩스,003480,25,6260,2,460,7.93,8438134,8024647,29529812,8438134,7.93,105.15,28.57,28.57,53763813800,29.08,29.08,53763813800 +큐라클,365270,26,7320,2,1680,29.79,3867245,2901976,14009155,3867245,29.79,133.26,27.61,27.61,26393069940,25.74,25.74,26393069940 +일승,333430,27,9560,2,500,5.52,8465275,19839566,30726747,8465275,5.52,42.67,27.55,27.55,83219440305,28.33,28.33,83219440305 +범한퓨얼셀,382900,28,28000,2,3200,12.90,2366241,192424,8761000,2366241,12.90,1229.70,27.01,27.01,67263174050,27.42,27.42,67263174050 +대호특수강,021040,29,1659,2,43,2.66,5490280,8814986,21704774,5490280,2.66,62.28,25.30,25.30,9608666998,26.68,26.68,9608666998 +케이프,064820,30,14310,2,2010,16.34,7756185,6564490,30901728,7756185,16.34,118.15,25.10,25.10,108828959335,24.61,24.61,108828959335 diff --git a/top30/20250911/top30-avtr-20250911-131001.csv b/top30/20250911/top30-avtr-20250911-131001.csv new file mode 100644 index 000000000000..f35f7c6c590d --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1295,5,-289,-18.24,31495981,7747817,22847543,31495981,-18.24,406.51,137.85,137.85,38278079623,129.37,129.37,38278079623 +로보로보,215100,2,5620,2,420,8.08,18071456,3474741,20348454,18071456,8.08,520.08,88.81,88.81,105703709660,92.43,92.43,105703709660 +씨피시스템,413630,3,3200,2,540,20.30,28577266,10233398,36436626,28577266,20.30,279.25,78.43,78.43,90113876182,77.29,77.29,90113876182 +동일스틸럭스,023790,4,3855,2,215,5.91,19862557,0,26139617,19862557,5.91,0.00,75.99,75.99,77162876886,76.57,76.57,77162876886 +빌리언스,044480,5,491,2,83,20.34,29810274,2081794,40663728,29810274,20.34,1431.95,73.31,73.31,14746472255,73.86,73.86,14746472255 +코칩,126730,6,17040,2,3270,23.75,5434853,716921,8503460,5434853,23.75,758.08,63.91,63.91,91427587230,63.10,63.10,91427587230 +동방선기,099410,7,6740,2,560,9.06,7688319,7340837,14000000,7688319,9.06,104.73,54.92,54.92,53169049675,56.35,56.35,53169049675 +동양에스텍,060380,8,2270,2,415,22.37,10505202,2794307,19700000,10505202,22.37,375.95,53.33,53.33,23418154294,52.37,52.37,23418154294 +TIMEFOLIO K신재생에너지액티브,404120,9,15215,2,185,1.23,424823,783018,800000,424823,1.23,54.25,53.10,53.10,6442603906,52.93,52.93,6442603906 +나무기술,242040,10,1535,2,95,6.60,15569774,150252,34606264,15569774,6.60,9999.99,44.99,44.99,25361156569,47.74,47.74,25361156569 +제이피아이헬스케어,0010V0,11,20150,2,2070,11.45,2283980,167096,5105400,2283980,11.45,1366.87,44.74,44.74,44934964545,43.68,43.68,44934964545 +PLUS 태양광&ESS,457990,12,17065,2,75,0.44,1562288,35206,3600000,1562288,0.44,4437.56,43.40,43.40,26631991218,43.35,43.35,26631991218 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11105,2,115,1.05,1290520,1887203,3000000,1290520,1.05,68.38,43.02,43.02,14306223115,42.94,42.94,14306223115 +한국선재,025550,14,4580,2,170,3.85,10076883,4419804,25514004,10076883,3.85,227.99,39.50,39.50,47776863468,40.89,40.89,47776863468 +한선엔지니어링,452280,15,11300,2,2470,27.97,5743221,473753,17268150,5743221,27.97,1212.28,33.26,33.26,62169049260,31.86,31.86,62169049260 +1Q 샤오미밸류체인액티브,0094X0,16,10325,2,85,0.83,293512,204785,900000,293512,0.83,143.33,32.61,32.61,2984538638,32.12,32.12,2984538638 +퍼스텍,010820,17,4885,2,485,11.02,15888220,748961,48771938,15888220,11.02,2121.37,32.58,32.58,78798902408,33.07,33.07,78798902408 +엔케이,085310,18,1537,2,82,5.64,25652685,14514846,78880322,25652685,5.64,176.73,32.52,32.52,40299998755,33.24,33.24,40299998755 +서암기계공업,100660,19,4390,2,690,18.65,4091773,37392,12600000,4091773,18.65,9999.99,32.47,32.47,17305807907,31.29,31.29,17305807907 +한국정밀기계,101680,20,3005,1,690,29.81,2644143,89017,8404000,2644143,29.81,2970.38,31.46,31.46,7699853533,30.49,30.49,7699853533 +화승알앤에이,378850,21,3785,2,185,5.14,5952839,1360753,18993623,5952839,5.14,437.47,31.34,31.34,22920343610,31.88,31.88,22920343610 +KD,044180,22,851,2,3,0.35,8349561,7247629,26717799,8349561,0.35,115.20,31.25,31.25,7549185989,33.20,33.20,7549185989 +삼영엠텍,054540,23,15900,5,-30,-0.19,3975750,12048117,13000000,3975750,-0.19,33.00,30.58,30.58,62590673910,30.28,30.28,62590673910 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10485,5,-190,-1.78,304517,297497,1000000,304517,-1.78,102.36,30.45,30.45,3201883529,30.54,30.54,3201883529 +SOL 의료기기소부장Fn,464610,25,12150,5,-20,-0.16,457136,1520890,1550000,457136,-0.16,30.06,29.49,29.49,5573489392,29.60,29.60,5573489392 +한진중공업홀딩스,003480,26,6290,2,490,8.45,8479640,8024647,29529812,8479640,8.45,105.67,28.72,28.72,54023836740,29.09,29.09,54023836740 +큐라클,365270,27,7330,1,1690,29.96,3913919,2901976,14009155,3913919,29.96,134.87,27.94,27.94,26734421785,26.03,26.03,26734421785 +일승,333430,28,9580,2,520,5.74,8494683,19839566,30726747,8494683,5.74,42.82,27.65,27.65,83501378550,28.37,28.37,83501378550 +범한퓨얼셀,382900,29,28000,2,3200,12.90,2380599,192424,8761000,2380599,12.90,1237.16,27.17,27.17,67664439100,27.58,27.58,67664439100 +대호특수강,021040,30,1679,2,63,3.90,5644236,8814986,21704774,5644236,3.90,64.03,26.00,26.00,9869918124,27.08,27.08,9869918124 diff --git a/top30/20250911/top30-avtr-20250911-132001.csv b/top30/20250911/top30-avtr-20250911-132001.csv new file mode 100644 index 000000000000..b3fe93997575 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1287,5,-297,-18.75,31959426,7747817,22847543,31959426,-18.75,412.50,139.88,139.88,38876491948,132.21,132.21,38876491948 +로보로보,215100,2,5610,2,410,7.88,18321883,3474741,20348454,18321883,7.88,527.29,90.04,90.04,107107510220,93.83,93.83,107107510220 +씨피시스템,413630,3,3175,2,515,19.36,28925211,10233398,36436626,28925211,19.36,282.65,79.38,79.38,91226681857,78.86,78.86,91226681857 +동일스틸럭스,023790,4,4080,2,440,12.09,20343712,0,26139617,20343712,12.09,0.00,77.83,77.83,79053078720,74.12,74.12,79053078720 +빌리언스,044480,5,487,2,79,19.36,30237092,2081794,40663728,30237092,19.36,1452.45,74.36,74.36,14954710513,75.52,75.52,14954710513 +코칩,126730,6,17030,2,3260,23.67,5496386,716921,8503460,5496386,23.67,766.67,64.64,64.64,92479990285,63.86,63.86,92479990285 +동방선기,099410,7,6770,2,590,9.55,7748959,7340837,14000000,7748959,9.55,105.56,55.35,55.35,53577128635,56.53,56.53,53577128635 +TIMEFOLIO K신재생에너지액티브,404120,8,15200,2,170,1.13,437493,783018,800000,437493,1.13,55.87,54.69,54.69,6635423206,54.57,54.57,6635423206 +동양에스텍,060380,9,2260,2,405,21.83,10632289,2794307,19700000,10632289,21.83,380.50,53.97,53.97,23707383517,53.25,53.25,23707383517 +PLUS 태양광&ESS,457990,10,17055,2,65,0.38,1664694,35206,3600000,1664694,0.38,4728.44,46.24,46.24,28378622223,46.22,46.22,28378622223 +제이피아이헬스케어,0010V0,11,19770,2,1690,9.35,2348182,167096,5105400,2348182,9.35,1405.29,45.99,45.99,46214658095,45.79,45.79,46214658095 +나무기술,242040,12,1532,2,92,6.39,15716125,150252,34606264,15716125,6.39,9999.99,45.41,45.41,25584643962,48.26,48.26,25584643962 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11100,2,110,1.00,1330250,1887203,3000000,1330250,1.00,70.49,44.34,44.34,14747167779,44.29,44.29,14747167779 +서암기계공업,100660,14,4375,2,675,18.24,5456568,37392,12600000,5456568,18.24,9999.99,43.31,43.31,23359191151,42.37,42.37,23359191151 +한국선재,025550,15,4590,2,180,4.08,10141581,4419804,25514004,10141581,4.08,229.46,39.75,39.75,48072790073,41.05,41.05,48072790073 +화승알앤에이,378850,16,3920,2,320,8.89,6969941,1360753,18993623,6969941,8.89,512.21,36.70,36.70,26891940406,36.12,36.12,26891940406 +한선엔지니어링,452280,17,11330,2,2500,28.31,5828014,473753,17268150,5828014,28.31,1230.18,33.75,33.75,63128119015,32.27,32.27,63128119015 +퍼스텍,010820,18,4880,2,480,10.91,15992449,748961,48771938,15992449,10.91,2135.28,32.79,32.79,79307444717,33.32,33.32,79307444717 +엔케이,085310,19,1526,2,71,4.88,25857144,14514846,78880322,25857144,4.88,178.14,32.78,32.78,40613390714,33.74,33.74,40613390714 +1Q 샤오미밸류체인액티브,0094X0,20,10325,2,85,0.83,293714,204785,900000,293714,0.83,143.43,32.63,32.63,2986624288,32.14,32.14,2986624288 +KD,044180,21,849,2,1,0.12,8408813,7247629,26717799,8408813,0.12,116.02,31.47,31.47,7599608495,33.50,33.50,7599608495 +한국정밀기계,101680,22,3005,1,690,29.81,2644149,89017,8404000,2644149,29.81,2970.39,31.46,31.46,7699871563,30.49,30.49,7699871563 +삼영엠텍,054540,23,15860,5,-70,-0.44,4034765,12048117,13000000,4034765,-0.44,33.49,31.04,31.04,63524604825,30.81,30.81,63524604825 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10480,5,-195,-1.83,305626,297497,1000000,305626,-1.83,102.73,30.56,30.56,3213511389,30.66,30.66,3213511389 +SOL 의료기기소부장Fn,464610,25,12135,5,-35,-0.29,457173,1520890,1550000,457173,-0.29,30.06,29.50,29.50,5573938557,29.63,29.63,5573938557 +한진중공업홀딩스,003480,26,6260,2,460,7.93,8527592,8024647,29529812,8527592,7.93,106.27,28.88,28.88,54323798170,29.39,29.39,54323798170 +일승,333430,27,9560,2,500,5.52,8613015,19839566,30726747,8613015,5.52,43.41,28.03,28.03,84640131415,28.81,28.81,84640131415 +큐라클,365270,28,7330,1,1690,29.96,3917072,2901976,14009155,3917072,29.96,134.98,27.96,27.96,26757533275,26.06,26.06,26757533275 +범한퓨얼셀,382900,29,28250,2,3450,13.91,2398475,192424,8761000,2398475,13.91,1246.45,27.38,27.38,68168156925,27.54,27.54,68168156925 +뉴엔AI,463020,30,28150,2,2550,9.96,2396526,698112,8879200,2396526,9.96,343.29,26.99,26.99,66187237800,26.48,26.48,66187237800 diff --git a/top30/20250911/top30-avtr-20250911-133001.csv b/top30/20250911/top30-avtr-20250911-133001.csv new file mode 100644 index 000000000000..7f6e2efea434 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1278,5,-306,-19.32,32373072,7747817,22847543,32373072,-19.32,417.83,141.69,141.69,39406808852,134.96,134.96,39406808852 +로보로보,215100,2,5600,2,400,7.69,19158793,3474741,20348454,19158793,7.69,551.37,94.15,94.15,111865125590,98.17,98.17,111865125590 +동일스틸럭스,023790,3,4120,2,480,13.19,23037978,0,26139617,23037978,13.19,0.00,88.13,88.13,90299304929,83.85,83.85,90299304929 +씨피시스템,413630,4,3215,2,555,20.86,29531619,10233398,36436626,29531619,20.86,288.58,81.05,81.05,93150493206,79.52,79.52,93150493206 +빌리언스,044480,5,494,2,86,21.08,30666898,2081794,40663728,30666898,21.08,1473.10,75.42,75.42,15164736494,75.49,75.49,15164736494 +코칩,126730,6,17130,2,3360,24.40,5595315,716921,8503460,5595315,24.40,780.46,65.80,65.80,94151621905,64.64,64.64,94151621905 +TIMEFOLIO K신재생에너지액티브,404120,7,15185,2,155,1.03,448840,783018,800000,448840,1.03,57.32,56.10,56.10,6807787726,56.04,56.04,6807787726 +동방선기,099410,8,6760,2,580,9.39,7792449,7340837,14000000,7792449,9.39,106.15,55.66,55.66,53871201825,56.92,56.92,53871201825 +동양에스텍,060380,9,2240,2,385,20.75,10831045,2794307,19700000,10831045,20.75,387.61,54.98,54.98,24153938976,54.74,54.74,24153938976 +PLUS 태양광&ESS,457990,10,17050,2,60,0.35,1774090,35206,3600000,1774090,0.35,5039.17,49.28,49.28,30243738613,49.27,49.27,30243738613 +제이피아이헬스케어,0010V0,11,19820,2,1740,9.62,2436683,167096,5105400,2436683,9.62,1458.25,47.73,47.73,47967099955,47.40,47.40,47967099955 +서암기계공업,100660,12,4345,2,645,17.43,5889240,37392,12600000,5889240,17.43,9999.99,46.74,46.74,25237150051,46.10,46.10,25237150051 +나무기술,242040,13,1530,2,90,6.25,15778379,150252,34606264,15778379,6.25,9999.99,45.59,45.59,25679961247,48.50,48.50,25679961247 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11090,2,100,0.91,1359885,1887203,3000000,1359885,0.91,72.06,45.33,45.33,15075860161,45.31,45.31,15075860161 +한국선재,025550,15,4635,2,225,5.10,10255527,4419804,25514004,10255527,5.10,232.04,40.20,40.20,48599692277,41.10,41.10,48599692277 +화승알앤에이,378850,16,3785,2,185,5.14,7569789,1360753,18993623,7569789,5.14,556.29,39.85,39.85,29184198131,40.60,40.60,29184198131 +한선엔지니어링,452280,17,11470,1,2640,29.90,6069870,473753,17268150,6069870,29.90,1281.23,35.15,35.15,65895805945,33.27,33.27,65895805945 +1Q 샤오미밸류체인액티브,0094X0,18,10330,2,90,0.88,301297,204785,900000,301297,0.88,147.13,33.48,33.48,3064933428,32.97,32.97,3064933428 +엔케이,085310,19,1524,2,69,4.74,26143082,14514846,78880322,26143082,4.74,180.11,33.14,33.14,41048985849,34.15,34.15,41048985849 +퍼스텍,010820,20,4855,2,455,10.34,16152188,748961,48771938,16152188,10.34,2156.61,33.12,33.12,80081361698,33.82,33.82,80081361698 +삼영엠텍,054540,21,15640,5,-290,-1.82,4142695,12048117,13000000,4142695,-1.82,34.38,31.87,31.87,65217411120,32.08,32.08,65217411120 +KD,044180,22,850,2,2,0.24,8460133,7247629,26717799,8460133,0.24,116.73,31.66,31.66,7643186358,33.66,33.66,7643186358 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10430,5,-245,-2.30,316267,297497,1000000,316267,-2.30,106.31,31.63,31.63,3324675879,31.88,31.88,3324675879 +한국정밀기계,101680,24,3005,1,690,29.81,2644547,89017,8404000,2644547,29.81,2970.83,31.47,31.47,7701067553,30.49,30.49,7701067553 +PLUS K방산소부장,0090B0,25,12060,2,395,3.39,311787,236964,1050000,311787,3.39,131.58,29.69,29.69,3748690275,29.60,29.60,3748690275 +SOL 의료기기소부장Fn,464610,26,12120,5,-50,-0.41,457298,1520890,1550000,457298,-0.41,30.07,29.50,29.50,5575454027,29.68,29.68,5575454027 +한진중공업홀딩스,003480,27,6190,2,390,6.72,8557480,8024647,29529812,8557480,6.72,106.64,28.98,28.98,54509608020,29.82,29.82,54509608020 +뉴엔AI,463020,28,27650,2,2050,8.01,2525239,698112,8879200,2525239,8.01,361.72,28.44,28.44,69772821250,28.42,28.42,69772821250 +일승,333430,29,9610,2,550,6.07,8664761,19839566,30726747,8664761,6.07,43.67,28.20,28.20,85136704615,28.83,28.83,85136704615 +큐라클,365270,30,7330,1,1690,29.96,3918764,2901976,14009155,3918764,29.96,135.04,27.97,27.97,26769935635,26.07,26.07,26769935635 diff --git a/top30/20250911/top30-avtr-20250911-134001.csv b/top30/20250911/top30-avtr-20250911-134001.csv new file mode 100644 index 000000000000..f31ad17cd677 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1272,5,-312,-19.70,32719421,7747817,22847543,32719421,-19.70,422.31,143.21,143.21,39847473978,137.11,137.11,39847473978 +로보로보,215100,2,5560,2,360,6.92,19402300,3474741,20348454,19402300,6.92,558.38,95.35,95.35,113222049375,100.07,100.07,113222049375 +동일스틸럭스,023790,3,4045,2,405,11.13,23869304,0,26139617,23869304,11.13,0.00,91.31,91.31,93712878258,88.63,88.63,93712878258 +씨피시스템,413630,4,3280,2,620,23.31,31111394,10233398,36436626,31111394,23.31,304.02,85.38,85.38,98351139899,82.29,82.29,98351139899 +빌리언스,044480,5,487,2,79,19.36,31038572,2081794,40663728,31038572,19.36,1490.95,76.33,76.33,15346828855,77.50,77.50,15346828855 +코칩,126730,6,17030,2,3260,23.67,5636965,716921,8503460,5636965,23.67,786.27,66.29,66.29,94860059630,65.50,65.50,94860059630 +TIMEFOLIO K신재생에너지액티브,404120,7,15215,2,185,1.23,471705,783018,800000,471705,1.23,60.24,58.96,58.96,7155403501,58.79,58.79,7155403501 +동방선기,099410,8,6810,2,630,10.19,7842861,7340837,14000000,7842861,10.19,106.84,56.02,56.02,54213303890,56.86,56.86,54213303890 +동양에스텍,060380,9,2270,2,415,22.37,11016741,2794307,19700000,11016741,22.37,394.26,55.92,55.92,24576576778,54.96,54.96,24576576778 +PLUS 태양광&ESS,457990,10,17050,2,60,0.35,1884229,35206,3600000,1884229,0.35,5352.01,52.34,52.34,32121594408,52.33,52.33,32121594408 +서암기계공업,100660,11,4300,2,600,16.22,6064856,37392,12600000,6064856,16.22,9999.99,48.13,48.13,25993392194,47.98,47.98,25993392194 +제이피아이헬스케어,0010V0,12,19640,2,1560,8.63,2453938,167096,5105400,2453938,8.63,1468.58,48.07,48.07,48306690725,48.18,48.18,48306690725 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11082,2,92,0.84,1389415,1887203,3000000,1389415,0.84,73.62,46.31,46.31,15403212098,46.33,46.33,15403212098 +나무기술,242040,14,1519,2,79,5.49,15900886,150252,34606264,15900886,5.49,9999.99,45.95,45.95,25866290485,49.21,49.21,25866290485 +화승알앤에이,378850,15,3812,2,212,5.89,7725851,1360753,18993623,7725851,5.89,567.76,40.68,40.68,29777199136,41.13,41.13,29777199136 +한국선재,025550,16,4595,2,185,4.20,10294277,4419804,25514004,10294277,4.20,232.91,40.35,40.35,48778215937,41.61,41.61,48778215937 +한선엔지니어링,452280,17,11470,1,2640,29.90,6096127,473753,17268150,6096127,29.90,1286.77,35.30,35.30,66196973735,33.42,33.42,66196973735 +1Q 샤오미밸류체인액티브,0094X0,18,10330,2,90,0.88,301935,204785,900000,301935,0.88,147.44,33.55,33.55,3071523968,33.04,33.04,3071523968 +퍼스텍,010820,19,4850,2,450,10.23,16338914,748961,48771938,16338914,10.23,2181.54,33.50,33.50,80983540725,34.24,34.24,80983540725 +엔케이,085310,20,1517,2,62,4.26,26303904,14514846,78880322,26303904,4.26,181.22,33.35,33.35,41293893876,34.51,34.51,41293893876 +삼영엠텍,054540,21,15670,5,-260,-1.63,4215232,12048117,13000000,4215232,-1.63,34.99,32.42,32.42,66346512875,32.57,32.57,66346512875 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10480,5,-195,-1.83,320370,297497,1000000,320370,-1.83,107.69,32.04,32.04,3367693313,32.13,32.13,3367693313 +KD,044180,23,847,5,-1,-0.12,8496897,7247629,26717799,8496897,-0.12,117.24,31.80,31.80,7674364704,33.91,33.91,7674364704 +한국정밀기계,101680,24,3005,1,690,29.81,2645145,89017,8404000,2645145,29.81,2971.51,31.47,31.47,7702864543,30.50,30.50,7702864543 +PLUS K방산소부장,0090B0,25,12055,2,390,3.34,321476,236964,1050000,321476,3.34,135.66,30.62,30.62,3865548595,30.54,30.54,3865548595 +한진중공업홀딩스,003480,26,6350,2,550,9.48,8813587,8024647,29529812,8813587,9.48,109.83,29.85,29.85,56142426025,29.94,29.94,56142426025 +SOL 의료기기소부장Fn,464610,27,12115,5,-55,-0.45,457489,1520890,1550000,457489,-0.45,30.08,29.52,29.52,5577769582,29.70,29.70,5577769582 +뉴엔AI,463020,28,27750,2,2150,8.40,2587918,698112,8879200,2587918,8.40,370.70,29.15,29.15,71509074575,29.02,29.02,71509074575 +일승,333430,29,9680,2,620,6.84,8933536,19839566,30726747,8933536,6.84,45.03,29.07,29.07,87742523875,29.50,29.50,87742523875 +범한퓨얼셀,382900,30,28250,2,3450,13.91,2466032,192424,8761000,2466032,13.91,1281.56,28.15,28.15,70089362675,28.32,28.32,70089362675 diff --git a/top30/20250911/top30-avtr-20250911-135001.csv b/top30/20250911/top30-avtr-20250911-135001.csv new file mode 100644 index 000000000000..cdd358c73247 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1271,5,-313,-19.76,33022730,7747817,22847543,33022730,-19.76,426.22,144.54,144.54,40235628045,138.56,138.56,40235628045 +로보로보,215100,2,5530,2,330,6.35,19587698,3474741,20348454,19587698,6.35,563.72,96.26,96.26,114249074345,101.53,101.53,114249074345 +동일스틸럭스,023790,3,3970,2,330,9.07,24470045,0,26139617,24470045,9.07,0.00,93.61,93.61,96129420864,92.63,92.63,96129420864 +씨피시스템,413630,4,3280,2,620,23.31,31504526,10233398,36436626,31504526,23.31,307.86,86.46,86.46,99637775285,83.37,83.37,99637775285 +빌리언스,044480,5,509,2,101,24.75,32940291,2081794,40663728,32940291,24.75,1582.30,81.01,81.01,16306057396,78.78,78.78,16306057396 +코칩,126730,6,16970,2,3200,23.24,5720611,716921,8503460,5720611,23.24,797.94,67.27,67.27,96291067020,66.73,66.73,96291067020 +TIMEFOLIO K신재생에너지액티브,404120,7,15200,2,170,1.13,476233,783018,800000,476233,1.13,60.82,59.53,59.53,7224238646,59.41,59.41,7224238646 +동양에스텍,060380,8,2315,2,460,24.80,11547753,2794307,19700000,11547753,24.80,413.26,58.62,58.62,25812343706,56.60,56.60,25812343706 +제이피아이헬스케어,0010V0,9,20000,2,1920,10.62,2976711,167096,5105400,2976711,10.62,1781.44,58.31,58.31,59004011375,57.79,57.79,59004011375 +동방선기,099410,10,6810,2,630,10.19,7883574,7340837,14000000,7883574,10.19,107.39,56.31,56.31,54490882390,57.15,57.15,54490882390 +PLUS 태양광&ESS,457990,11,17050,2,60,0.35,2007409,35206,3600000,2007409,0.35,5701.89,55.76,55.76,34221762613,55.75,55.75,34221762613 +서암기계공업,100660,12,4190,2,490,13.24,6406496,37392,12600000,6406496,13.24,9999.99,50.85,50.85,27440115047,51.98,51.98,27440115047 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11095,2,105,0.96,1402612,1887203,3000000,1402612,0.96,74.32,46.75,46.75,15549501578,46.72,46.72,15549501578 +나무기술,242040,14,1516,2,76,5.28,15963291,150252,34606264,15963291,5.28,9999.99,46.13,46.13,25961112027,49.48,49.48,25961112027 +화승알앤에이,378850,15,3770,2,170,4.72,7820895,1360753,18993623,7820895,4.72,574.75,41.18,41.18,30136556172,42.09,42.09,30136556172 +한국선재,025550,16,4595,2,185,4.20,10342519,4419804,25514004,10342519,4.20,234.00,40.54,40.54,49000119447,41.80,41.80,49000119447 +한선엔지니어링,452280,17,11470,1,2640,29.90,6102441,473753,17268150,6102441,29.90,1288.11,35.34,35.34,66269395315,33.46,33.46,66269395315 +퍼스텍,010820,18,4875,2,475,10.80,16455042,748961,48771938,16455042,10.80,2197.05,33.74,33.74,81547413377,34.30,34.30,81547413377 +1Q 샤오미밸류체인액티브,0094X0,19,10320,2,80,0.78,302824,204785,900000,302824,0.78,147.87,33.65,33.65,3080702638,33.17,33.17,3080702638 +엔케이,085310,20,1516,2,61,4.19,26491062,14514846,78880322,26491062,4.19,182.51,33.58,33.58,41577503597,34.77,34.77,41577503597 +삼영엠텍,054540,21,15630,5,-300,-1.88,4246883,12048117,13000000,4246883,-1.88,35.25,32.67,32.67,66839991635,32.90,32.90,66839991635 +PLUS K방산소부장,0090B0,22,12065,2,400,3.43,337770,236964,1050000,337770,3.43,142.54,32.17,32.17,4061956115,32.06,32.06,4061956115 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10480,5,-195,-1.83,320381,297497,1000000,320381,-1.83,107.69,32.04,32.04,3367808593,32.14,32.14,3367808593 +KD,044180,24,848,3,0,0.00,8514392,7247629,26717799,8514392,0.00,117.48,31.87,31.87,7689215374,33.94,33.94,7689215374 +한국정밀기계,101680,25,3005,1,690,29.81,2645161,89017,8404000,2645161,29.81,2971.52,31.48,31.48,7702912623,30.50,30.50,7702912623 +뉴엔AI,463020,26,28150,2,2550,9.96,2725788,698112,8879200,2725788,9.96,390.45,30.70,30.70,75398271950,30.17,30.17,75398271950 +한진중공업홀딩스,003480,27,6220,2,420,7.24,8936024,8024647,29529812,8936024,7.24,111.36,30.26,30.26,56906386285,30.98,30.98,56906386285 +SOL 의료기기소부장Fn,464610,28,12105,5,-65,-0.53,457800,1520890,1550000,457800,-0.53,30.10,29.54,29.54,5581536747,29.75,29.75,5581536747 +일승,333430,29,9720,2,660,7.28,9043893,19839566,30726747,9043893,7.28,45.59,29.43,29.43,88810914645,29.74,29.74,88810914645 +범한퓨얼셀,382900,30,28100,2,3300,13.31,2479555,192424,8761000,2479555,13.31,1288.59,28.30,28.30,70469890725,28.62,28.62,70469890725 diff --git a/top30/20250911/top30-avtr-20250911-140001.csv b/top30/20250911/top30-avtr-20250911-140001.csv new file mode 100644 index 000000000000..475e7cddbb33 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1256,5,-328,-20.71,33455871,7747817,22847543,33455871,-20.71,431.81,146.43,146.43,40783574987,142.12,142.12,40783574987 +로보로보,215100,2,5550,2,350,6.73,19675612,3474741,20348454,19675612,6.73,566.25,96.69,96.69,114735760480,101.60,101.60,114735760480 +동일스틸럭스,023790,3,3855,2,215,5.91,25181433,0,26139617,25181433,5.91,0.00,96.33,96.33,98891643331,98.14,98.14,98891643331 +씨피시스템,413630,4,3247,2,587,22.07,31891501,10233398,36436626,31891501,22.07,311.64,87.53,87.53,100894766013,85.28,85.28,100894766013 +빌리언스,044480,5,513,2,105,25.74,34747968,2081794,40663728,34747968,25.74,1669.14,85.45,85.45,17229102179,82.59,82.59,17229102179 +코칩,126730,6,16940,2,3170,23.02,5764226,716921,8503460,5764226,23.02,804.03,67.79,67.79,97029992350,67.36,67.36,97029992350 +제이피아이헬스케어,0010V0,7,19710,2,1630,9.02,3156356,167096,5105400,3156356,9.02,1888.95,61.82,61.82,62574207660,62.18,62.18,62574207660 +PLUS 태양광&ESS,457990,8,17050,2,60,0.35,2210517,35206,3600000,2210517,0.35,6278.81,61.40,61.40,37684703678,61.40,61.40,37684703678 +TIMEFOLIO K신재생에너지액티브,404120,9,15220,2,190,1.26,487998,783018,800000,487998,1.26,62.32,61.00,61.00,7403301946,60.80,60.80,7403301946 +동양에스텍,060380,10,2360,2,505,27.22,11861318,2794307,19700000,11861318,27.22,424.48,60.21,60.21,26541322934,57.09,57.09,26541322934 +동방선기,099410,11,6800,2,620,10.03,7925840,7340837,14000000,7925840,10.03,107.97,56.61,56.61,54778081710,57.54,57.54,54778081710 +서암기계공업,100660,12,4135,2,435,11.76,6709341,37392,12600000,6709341,11.76,9999.99,53.25,53.25,28697151083,55.08,55.08,28697151083 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11080,2,90,0.82,1426569,1887203,3000000,1426569,0.82,75.59,47.55,47.55,15815112098,47.58,47.58,15815112098 +나무기술,242040,14,1504,2,64,4.44,16099176,150252,34606264,16099176,4.44,9999.99,46.52,46.52,26166278028,50.27,50.27,26166278028 +화승알앤에이,378850,15,3770,2,170,4.72,7890814,1360753,18993623,7890814,4.72,579.89,41.54,41.54,30400094072,42.45,42.45,30400094072 +한국선재,025550,16,4550,2,140,3.17,10454645,4419804,25514004,10454645,3.17,236.54,40.98,40.98,49511735462,42.65,42.65,49511735462 +한선엔지니어링,452280,17,11470,1,2640,29.90,6107137,473753,17268150,6107137,29.90,1289.10,35.37,35.37,66323258435,33.49,33.49,66323258435 +퍼스텍,010820,18,4870,2,470,10.68,16644416,748961,48771938,16644416,10.68,2222.33,34.13,34.13,82474442492,34.72,34.72,82474442492 +엔케이,085310,19,1515,2,60,4.12,26686994,14514846,78880322,26686994,4.12,183.86,33.83,33.83,41874295998,35.04,35.04,41874295998 +1Q 샤오미밸류체인액티브,0094X0,20,10320,2,80,0.78,303177,204785,900000,303177,0.78,148.05,33.69,33.69,3084345728,33.21,33.21,3084345728 +삼영엠텍,054540,21,15480,5,-450,-2.82,4307958,12048117,13000000,4307958,-2.82,35.76,33.14,33.14,67787093030,33.68,33.68,67787093030 +PLUS K방산소부장,0090B0,22,12050,2,385,3.30,347633,236964,1050000,347633,3.30,146.70,33.11,33.11,4181009000,33.04,33.04,4181009000 +KD,044180,23,847,5,-1,-0.12,8568294,7247629,26717799,8568294,-0.12,118.22,32.07,32.07,7734886681,34.18,34.18,7734886681 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10495,5,-180,-1.69,320397,297497,1000000,320397,-1.69,107.70,32.04,32.04,3367976398,32.09,32.09,3367976398 +한국정밀기계,101680,25,3005,1,690,29.81,2645967,89017,8404000,2645967,29.81,2972.43,31.48,31.48,7705334653,30.51,30.51,7705334653 +뉴엔AI,463020,26,27650,2,2050,8.01,2793599,698112,8879200,2793599,8.01,400.16,31.46,31.46,77287056475,31.48,31.48,77287056475 +한진중공업홀딩스,003480,27,6210,2,410,7.07,8957803,8024647,29529812,8957803,7.07,111.63,30.33,30.33,57041644715,31.11,31.11,57041644715 +일승,333430,28,9680,2,620,6.84,9153663,19839566,30726747,9153663,6.84,46.14,29.79,29.79,89876340670,30.22,30.22,89876340670 +SOL 의료기기소부장Fn,464610,29,12100,5,-70,-0.58,457872,1520890,1550000,457872,-0.58,30.11,29.54,29.54,5582407947,29.76,29.76,5582407947 +범한퓨얼셀,382900,30,28200,2,3400,13.71,2488045,192424,8761000,2488045,13.71,1293.00,28.40,28.40,70709094250,28.62,28.62,70709094250 diff --git a/top30/20250911/top30-avtr-20250911-141001.csv b/top30/20250911/top30-avtr-20250911-141001.csv new file mode 100644 index 000000000000..200b0dd1249e --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1251,5,-333,-21.02,33954118,7747817,22847543,33954118,-21.02,438.24,148.61,148.61,41407047469,144.87,144.87,41407047469 +빌리언스,044480,2,530,1,122,29.90,40080170,2081794,40663728,40080170,29.90,1925.27,98.56,98.56,20027522020,92.93,92.93,20027522020 +동일스틸럭스,023790,3,3905,2,265,7.28,25553010,0,26139617,25553010,7.28,0.00,97.76,97.76,100338064255,98.30,98.30,100338064255 +로보로보,215100,4,5530,2,330,6.35,19856232,3474741,20348454,19856232,6.35,571.44,97.58,97.58,115734431950,102.85,102.85,115734431950 +씨피시스템,413630,5,3300,2,640,24.06,32181813,10233398,36436626,32181813,24.06,314.48,88.32,88.32,101841595529,84.70,84.70,101841595529 +코칩,126730,6,16850,2,3080,22.37,5795549,716921,8503460,5795549,22.37,808.39,68.16,68.16,97559594870,68.09,68.09,97559594870 +제이피아이헬스케어,0010V0,7,19320,2,1240,6.86,3360838,167096,5105400,3360838,6.86,2011.32,65.83,65.83,66572212280,67.49,67.49,66572212280 +PLUS 태양광&ESS,457990,8,17030,2,40,0.24,2329279,35206,3600000,2329279,0.24,6616.14,64.70,64.70,39709950368,64.77,64.77,39709950368 +동양에스텍,060380,9,2410,1,555,29.92,12604628,2794307,19700000,12604628,29.92,451.08,63.98,63.98,28327558410,59.67,59.67,28327558410 +TIMEFOLIO K신재생에너지액티브,404120,10,15240,2,210,1.40,506098,783018,800000,506098,1.40,64.63,63.26,63.26,7679145946,62.99,62.99,7679145946 +동방선기,099410,11,6870,2,690,11.17,7985999,7340837,14000000,7985999,11.17,108.79,57.04,57.04,55188509370,57.38,57.38,55188509370 +서암기계공업,100660,12,4080,2,380,10.27,6987784,37392,12600000,6987784,10.27,9999.99,55.46,55.46,29833349934,58.03,58.03,29833349934 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11090,2,100,0.91,1446061,1887203,3000000,1446061,0.91,76.62,48.20,48.20,16031279479,48.19,48.19,16031279479 +나무기술,242040,14,1511,2,71,4.93,16163087,150252,34606264,16163087,4.93,9999.99,46.71,46.71,26262450096,50.22,50.22,26262450096 +화승알앤에이,378850,15,3760,2,160,4.44,7937797,1360753,18993623,7937797,4.44,583.34,41.79,41.79,30577091647,42.82,42.82,30577091647 +한국선재,025550,16,4545,2,135,3.06,10518236,4419804,25514004,10518236,3.06,237.98,41.23,41.23,49800551465,42.95,42.95,49800551465 +한선엔지니어링,452280,17,11470,1,2640,29.90,6111071,473753,17268150,6111071,29.90,1289.93,35.39,35.39,66368381415,33.51,33.51,66368381415 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10520,5,-155,-1.45,344514,297497,1000000,344514,-1.45,115.80,34.45,34.45,3621508963,34.42,34.42,3621508963 +퍼스텍,010820,19,4900,2,500,11.36,16752881,748961,48771938,16752881,11.36,2236.82,34.35,34.35,83004322801,34.73,34.73,83004322801 +엔케이,085310,20,1516,2,61,4.19,26827835,14514846,78880322,26827835,4.19,184.83,34.01,34.01,42087475772,35.20,35.20,42087475772 +1Q 샤오미밸류체인액티브,0094X0,21,10340,2,100,0.98,304773,204785,900000,304773,0.98,148.83,33.86,33.86,3100822483,33.32,33.32,3100822483 +PLUS K방산소부장,0090B0,22,12055,2,390,3.34,351779,236964,1050000,351779,3.34,148.45,33.50,33.50,4230994990,33.43,33.43,4230994990 +삼영엠텍,054540,23,15600,5,-330,-2.07,4343023,12048117,13000000,4343023,-2.07,36.05,33.41,33.41,68333437425,33.69,33.69,68333437425 +KD,044180,24,850,2,2,0.24,8604592,7247629,26717799,8604592,0.24,118.72,32.21,32.21,7765678954,34.19,34.19,7765678954 +뉴엔AI,463020,25,27450,2,1850,7.23,2846497,698112,8879200,2846497,7.23,407.74,32.06,32.06,78740844225,32.31,32.31,78740844225 +한국정밀기계,101680,26,3005,1,690,29.81,2645977,89017,8404000,2645977,29.81,2972.44,31.48,31.48,7705364703,30.51,30.51,7705364703 +한진중공업홀딩스,003480,27,6210,2,410,7.07,8982426,8024647,29529812,8982426,7.07,111.94,30.42,30.42,57194858210,31.19,31.19,57194858210 +일승,333430,28,9710,2,650,7.17,9219122,19839566,30726747,9219122,7.17,46.47,30.00,30.00,90512591610,30.34,30.34,90512591610 +SOL 의료기기소부장Fn,464610,29,12090,5,-80,-0.66,458886,1520890,1550000,458886,-0.66,30.17,29.61,29.61,5594673277,29.85,29.85,5594673277 +케이프,064820,30,14850,2,2550,20.73,9006811,6564490,30901728,9006811,20.73,137.21,29.15,29.15,127129079220,27.70,27.70,127129079220 diff --git a/top30/20250911/top30-avtr-20250911-142001.csv b/top30/20250911/top30-avtr-20250911-142001.csv new file mode 100644 index 000000000000..fc4ccb1b7f4b --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1252,5,-332,-20.96,34117644,7747817,22847543,34117644,-20.96,440.35,149.33,149.33,41611630903,145.47,145.47,41611630903 +빌리언스,044480,2,530,1,122,29.90,40274661,2081794,40663728,40274661,29.90,1934.61,99.04,99.04,20130602250,93.41,93.41,20130602250 +동일스틸럭스,023790,3,3845,2,205,5.63,25828490,0,26139617,25828490,5.63,0.00,98.81,98.81,101408196903,100.90,100.90,101408196903 +로보로보,215100,4,5540,2,340,6.54,19941972,3474741,20348454,19941972,6.54,573.91,98.00,98.00,116210335940,103.09,103.09,116210335940 +씨피시스템,413630,5,3310,2,650,24.44,33243900,10233398,36436626,33243900,24.44,324.86,91.24,91.24,105369168454,87.37,87.37,105369168454 +코칩,126730,6,17120,2,3350,24.33,5841215,716921,8503460,5841215,24.33,814.76,68.69,68.69,98335217960,67.55,67.55,98335217960 +제이피아이헬스케어,0010V0,7,19300,2,1220,6.75,3485787,167096,5105400,3485787,6.75,2086.10,68.28,68.28,68962663390,69.99,69.99,68962663390 +PLUS 태양광&ESS,457990,8,17045,2,55,0.32,2345210,35206,3600000,2345210,0.32,6661.39,65.14,65.14,39981570018,65.16,65.16,39981570018 +서암기계공업,100660,9,4330,2,630,17.03,8170443,37392,12600000,8170443,17.03,9999.99,64.84,64.84,34908633984,63.98,63.98,34908633984 +동양에스텍,060380,10,2410,1,555,29.92,12668272,2794307,19700000,12668272,29.92,453.36,64.31,64.31,28480940450,59.99,59.99,28480940450 +TIMEFOLIO K신재생에너지액티브,404120,11,15230,2,200,1.33,512761,783018,800000,512761,1.33,65.49,64.10,64.10,7780638756,63.86,63.86,7780638756 +동방선기,099410,12,6860,2,680,11.00,8041093,7340837,14000000,8041093,11.00,109.54,57.44,57.44,55566416365,57.86,57.86,55566416365 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11095,2,105,0.96,1463808,1887203,3000000,1463808,0.96,77.56,48.79,48.79,16228077571,48.75,48.75,16228077571 +나무기술,242040,14,1508,2,68,4.72,16200336,150252,34606264,16200336,4.72,9999.99,46.81,46.81,26318635320,50.43,50.43,26318635320 +화승알앤에이,378850,15,3745,2,145,4.03,8017068,1360753,18993623,8017068,4.03,589.16,42.21,42.21,30874442977,43.40,43.40,30874442977 +한국선재,025550,16,4545,2,135,3.06,10565033,4419804,25514004,10565033,3.06,239.04,41.41,41.41,50013774095,43.13,43.13,50013774095 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10525,5,-150,-1.41,360631,297497,1000000,360631,-1.41,121.22,36.06,36.06,3791210558,36.02,36.02,3791210558 +한선엔지니어링,452280,18,11470,1,2640,29.90,6113514,473753,17268150,6113514,29.90,1290.44,35.40,35.40,66396402625,33.52,33.52,66396402625 +퍼스텍,010820,19,4890,2,490,11.14,16838265,748961,48771938,16838265,11.14,2248.22,34.52,34.52,83421899310,34.98,34.98,83421899310 +엔케이,085310,20,1523,2,68,4.67,27046551,14514846,78880322,27046551,4.67,186.34,34.29,34.29,42418090726,35.31,35.31,42418090726 +1Q 샤오미밸류체인액티브,0094X0,21,10330,2,90,0.88,307632,204785,900000,307632,0.88,150.22,34.18,34.18,3130368558,33.67,33.67,3130368558 +PLUS K방산소부장,0090B0,22,12075,2,410,3.51,354490,236964,1050000,354490,3.51,149.60,33.76,33.76,4263723740,33.63,33.63,4263723740 +삼영엠텍,054540,23,15630,5,-300,-1.88,4384156,12048117,13000000,4384156,-1.88,36.39,33.72,33.72,68973511270,33.95,33.95,68973511270 +KD,044180,24,858,2,10,1.18,8686750,7247629,26717799,8686750,1.18,119.86,32.51,32.51,7835863006,34.18,34.18,7835863006 +뉴엔AI,463020,25,27550,2,1950,7.62,2871031,698112,8879200,2871031,7.62,411.26,32.33,32.33,79416682000,32.47,32.47,79416682000 +케이프,064820,26,15490,2,3190,25.93,9885227,6564490,30901728,9885227,25.93,150.59,31.99,31.99,140444239205,29.34,29.34,140444239205 +한국정밀기계,101680,27,3005,1,690,29.81,2645992,89017,8404000,2645992,29.81,2972.46,31.48,31.48,7705409778,30.51,30.51,7705409778 +일승,333430,28,9790,2,730,8.06,9585938,19839566,30726747,9585938,8.06,48.32,31.20,31.20,94112035080,31.29,31.29,94112035080 +한진중공업홀딩스,003480,29,6230,2,430,7.41,9004650,8024647,29529812,9004650,7.41,112.21,30.49,30.49,57333122910,31.16,31.16,57333122910 +SOL 의료기기소부장Fn,464610,30,12095,5,-75,-0.62,459373,1520890,1550000,459373,-0.62,30.20,29.64,29.64,5600562132,29.87,29.87,5600562132 diff --git a/top30/20250911/top30-avtr-20250911-143001.csv b/top30/20250911/top30-avtr-20250911-143001.csv new file mode 100644 index 000000000000..e709b3acfb30 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1246,5,-338,-21.34,34310434,7747817,22847543,34310434,-21.34,442.84,150.17,150.17,41852632891,147.02,147.02,41852632891 +빌리언스,044480,2,530,1,122,29.90,41500242,2081794,40663728,41500242,29.90,1993.48,102.06,102.06,20779712842,96.42,96.42,20779712842 +동일스틸럭스,023790,3,3860,2,220,6.04,26099611,0,26139617,26099611,6.04,0.00,99.85,99.85,102451075897,101.54,101.54,102451075897 +로보로보,215100,4,5580,2,380,7.31,20068835,3474741,20348454,20068835,7.31,577.56,98.63,98.63,116918275100,102.97,102.97,116918275100 +씨피시스템,413630,5,3320,2,660,24.81,33488076,10233398,36436626,33488076,24.81,327.24,91.91,91.91,106176271898,87.77,87.77,106176271898 +동양에스텍,060380,6,2360,2,505,27.22,13892453,2794307,19700000,13892453,27.22,497.17,70.52,70.52,31405814779,67.55,67.55,31405814779 +코칩,126730,7,16910,2,3140,22.80,5892799,716921,8503460,5892799,22.80,821.96,69.30,69.30,99210379130,69.00,69.00,99210379130 +제이피아이헬스케어,0010V0,8,18990,2,910,5.03,3529596,167096,5105400,3529596,5.03,2112.32,69.13,69.13,69796393170,71.99,71.99,69796393170 +서암기계공업,100660,9,4250,2,550,14.86,8643612,37392,12600000,8643612,14.86,9999.99,68.60,68.60,36937740790,68.98,68.98,36937740790 +PLUS 태양광&ESS,457990,10,17050,2,60,0.35,2406368,35206,3600000,2406368,0.35,6835.11,66.84,66.84,41024313808,66.84,66.84,41024313808 +TIMEFOLIO K신재생에너지액티브,404120,11,15230,2,200,1.33,517993,783018,800000,517993,1.33,66.15,64.75,64.75,7860322116,64.51,64.51,7860322116 +동방선기,099410,12,6850,2,670,10.84,8118658,7340837,14000000,8118658,10.84,110.60,57.99,57.99,56098903885,58.50,58.50,56098903885 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11095,2,105,0.96,1476107,1887203,3000000,1476107,0.96,78.22,49.20,49.20,16364534426,49.16,49.16,16364534426 +나무기술,242040,14,1506,2,66,4.58,16279161,150252,34606264,16279161,4.58,9999.99,47.04,47.04,26437183886,50.73,50.73,26437183886 +화승알앤에이,378850,15,3765,2,165,4.58,8081690,1360753,18993623,8081690,4.58,593.91,42.55,42.55,31116183127,43.51,43.51,31116183127 +한국선재,025550,16,4605,2,195,4.42,10697909,4419804,25514004,10697909,4.42,242.04,41.93,41.93,50625252287,43.09,43.09,50625252287 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10545,5,-130,-1.22,360818,297497,1000000,360818,-1.22,121.28,36.08,36.08,3793183148,35.97,35.97,3793183148 +한선엔지니어링,452280,18,11470,1,2640,29.90,6128037,473753,17268150,6128037,29.90,1293.51,35.49,35.49,66562981435,33.61,33.61,66562981435 +퍼스텍,010820,19,4895,2,495,11.25,16921301,748961,48771938,16921301,11.25,2259.30,34.69,34.69,83828034485,35.11,35.11,83828034485 +1Q 샤오미밸류체인액티브,0094X0,20,10330,2,90,0.88,311936,204785,900000,311936,0.88,152.32,34.66,34.66,3174818373,34.15,34.15,3174818373 +엔케이,085310,21,1532,2,77,5.29,27216113,14514846,78880322,27216113,5.29,187.51,34.50,34.50,42677074120,35.32,35.32,42677074120 +PLUS K방산소부장,0090B0,22,12095,2,430,3.69,358643,236964,1050000,358643,3.69,151.35,34.16,34.16,4313894685,33.97,33.97,4313894685 +삼영엠텍,054540,23,15620,5,-310,-1.95,4418128,12048117,13000000,4418128,-1.95,36.67,33.99,33.99,69503968900,34.23,34.23,69503968900 +케이프,064820,24,15340,2,3040,24.72,10429159,6564490,30901728,10429159,24.72,158.87,33.75,33.75,148796197680,31.39,31.39,148796197680 +KD,044180,25,851,2,3,0.35,8766647,7247629,26717799,8766647,0.35,120.96,32.81,32.81,7904290266,34.76,34.76,7904290266 +뉴엔AI,463020,26,27650,2,2050,8.01,2889293,698112,8879200,2889293,8.01,413.87,32.54,32.54,79922101450,32.55,32.55,79922101450 +일승,333430,27,9780,2,720,7.95,9696205,19839566,30726747,9696205,7.95,48.87,31.56,31.56,95188302600,31.68,31.68,95188302600 +한국정밀기계,101680,28,3005,1,690,29.81,2646082,89017,8404000,2646082,29.81,2972.56,31.49,31.49,7705680228,30.51,30.51,7705680228 +한진중공업홀딩스,003480,29,6230,2,430,7.41,9021102,8024647,29529812,9021102,7.41,112.42,30.55,30.55,57435568085,31.22,31.22,57435568085 +SOL 의료기기소부장Fn,464610,30,12140,5,-30,-0.25,460535,1520890,1550000,460535,-0.25,30.28,29.71,29.71,5614662512,29.84,29.84,5614662512 diff --git a/top30/20250911/top30-avtr-20250911-144001.csv b/top30/20250911/top30-avtr-20250911-144001.csv new file mode 100644 index 000000000000..3ab05b4b6697 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1236,5,-348,-21.97,34943213,7747817,22847543,34943213,-21.97,451.01,152.94,152.94,42635153868,150.98,150.98,42635153868 +빌리언스,044480,2,530,1,122,29.90,44025512,2081794,40663728,44025512,29.90,2114.79,108.27,108.27,22108001455,102.58,102.58,22108001455 +동일스틸럭스,023790,3,3790,2,150,4.12,26387387,0,26139617,26387387,4.12,0.00,100.95,100.95,103549276283,104.52,104.52,103549276283 +로보로보,215100,4,5580,2,380,7.31,20250975,3474741,20348454,20250975,7.31,582.81,99.52,99.52,117939343290,103.87,103.87,117939343290 +씨피시스템,413630,5,3390,2,730,27.44,34734044,10233398,36436626,34734044,27.44,339.42,95.33,95.33,110380217751,89.36,89.36,110380217751 +동양에스텍,060380,6,2330,2,475,25.61,14452249,2794307,19700000,14452249,25.61,517.20,73.36,73.36,32717534638,71.28,71.28,32717534638 +코칩,126730,7,16780,2,3010,21.86,5985579,716921,8503460,5985579,21.86,834.90,70.39,70.39,100759716565,70.62,70.62,100759716565 +서암기계공업,100660,8,4230,2,530,14.32,8849231,37392,12600000,8849231,14.32,9999.99,70.23,70.23,37803338487,70.93,70.93,37803338487 +PLUS 태양광&ESS,457990,9,17040,2,50,0.29,2522613,35206,3600000,2522613,0.29,7165.29,70.07,70.07,43006289318,70.11,70.11,43006289318 +제이피아이헬스케어,0010V0,10,18970,2,890,4.92,3565159,167096,5105400,3565159,4.92,2133.60,69.83,69.83,70468920750,72.76,72.76,70468920750 +TIMEFOLIO K신재생에너지액티브,404120,11,15245,2,215,1.43,537878,783018,800000,537878,1.43,68.69,67.23,67.23,8163327796,66.93,66.93,8163327796 +동방선기,099410,12,6850,2,670,10.84,8213169,7340837,14000000,8213169,10.84,111.88,58.67,58.67,56744240790,59.17,59.17,56744240790 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11100,2,110,1.00,1495923,1887203,3000000,1495923,1.00,79.27,49.86,49.86,16584397512,49.80,49.80,16584397512 +나무기술,242040,14,1511,2,71,4.93,16311639,150252,34606264,16311639,4.93,9999.99,47.13,47.13,26486093763,50.65,50.65,26486093763 +화승알앤에이,378850,15,3755,2,155,4.31,8107974,1360753,18993623,8107974,4.31,595.84,42.69,42.69,31214957517,43.77,43.77,31214957517 +한국선재,025550,16,4600,2,190,4.31,10780251,4419804,25514004,10780251,4.31,243.91,42.25,42.25,51004812632,43.46,43.46,51004812632 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10550,5,-125,-1.17,361929,297497,1000000,361929,-1.17,121.66,36.19,36.19,3804903728,36.07,36.07,3804903728 +한선엔지니어링,452280,18,11470,1,2640,29.90,6128546,473753,17268150,6128546,29.90,1293.62,35.49,35.49,66568819665,33.61,33.61,66568819665 +1Q 샤오미밸류체인액티브,0094X0,19,10330,2,90,0.88,315324,204785,900000,315324,0.88,153.98,35.04,35.04,3209813438,34.53,34.53,3209813438 +퍼스텍,010820,20,4880,2,480,10.91,17016838,748961,48771938,17016838,10.91,2272.06,34.89,34.89,84294108336,35.42,35.42,84294108336 +케이프,064820,21,15040,2,2740,22.28,10750392,6564490,30901728,10750392,22.28,163.77,34.79,34.79,153664790915,33.06,33.06,153664790915 +엔케이,085310,22,1531,2,76,5.22,27408246,14514846,78880322,27408246,5.22,188.83,34.75,34.75,42971830233,35.58,35.58,42971830233 +PLUS K방산소부장,0090B0,23,12095,2,430,3.69,361512,236964,1050000,361512,3.69,152.56,34.43,34.43,4348610165,34.24,34.24,4348610165 +삼영엠텍,054540,24,15850,5,-80,-0.50,4453936,12048117,13000000,4453936,-0.50,36.97,34.26,34.26,70067530985,34.01,34.01,70067530985 +KD,044180,25,852,2,4,0.47,8805495,7247629,26717799,8805495,0.47,121.49,32.96,32.96,7937326243,34.87,34.87,7937326243 +뉴엔AI,463020,26,27600,2,2000,7.81,2906787,698112,8879200,2906787,7.81,416.38,32.74,32.74,80404877150,32.81,32.81,80404877150 +일승,333430,27,9850,2,790,8.72,9872804,19839566,30726747,9872804,8.72,49.76,32.13,32.13,96927130070,32.03,32.03,96927130070 +한국정밀기계,101680,28,3005,1,690,29.81,2646101,89017,8404000,2646101,29.81,2972.58,31.49,31.49,7705737323,30.51,30.51,7705737323 +한진중공업홀딩스,003480,29,6280,2,480,8.28,9054523,8024647,29529812,9054523,8.28,112.83,30.66,30.66,57645020505,31.08,31.08,57645020505 +SOL 의료기기소부장Fn,464610,30,12145,5,-25,-0.21,461508,1520890,1550000,461508,-0.21,30.34,29.77,29.77,5626479597,29.89,29.89,5626479597 diff --git a/top30/20250911/top30-avtr-20250911-145001.csv b/top30/20250911/top30-avtr-20250911-145001.csv new file mode 100644 index 000000000000..f8ff1aa4a8f0 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1230,5,-354,-22.35,35312659,7747817,22847543,35312659,-22.35,455.78,154.56,154.56,43090063269,153.33,153.33,43090063269 +빌리언스,044480,2,530,1,122,29.90,44066127,2081794,40663728,44066127,29.90,2116.74,108.37,108.37,22129527405,102.68,102.68,22129527405 +동일스틸럭스,023790,3,3765,2,125,3.43,26766221,0,26139617,26766221,3.43,0.00,102.40,102.40,104980531813,106.67,106.67,104980531813 +로보로보,215100,4,5590,2,390,7.50,20317903,3474741,20348454,20317903,7.50,584.73,99.85,99.85,118312535300,104.01,104.01,118312535300 +씨피시스템,413630,5,3345,2,685,25.75,35594948,10233398,36436626,35594948,25.75,347.83,97.69,97.69,113274435381,92.94,92.94,113274435381 +코칩,126730,6,17310,2,3540,25.71,6399534,716921,8503460,6399534,25.71,892.64,75.26,75.26,107881412520,73.29,73.29,107881412520 +동양에스텍,060380,7,2340,2,485,26.15,14683918,2794307,19700000,14683918,26.15,525.49,74.54,74.54,33261254474,72.15,72.15,33261254474 +서암기계공업,100660,8,4230,2,530,14.32,9069753,37392,12600000,9069753,14.32,9999.99,71.98,71.98,38740998856,72.69,72.69,38740998856 +제이피아이헬스케어,0010V0,9,18970,2,890,4.92,3590744,167096,5105400,3590744,4.92,2148.91,70.33,70.33,70957248180,73.27,73.27,70957248180 +PLUS 태양광&ESS,457990,10,17035,2,45,0.26,2522682,35206,3600000,2522682,0.26,7165.49,70.07,70.07,43007464608,70.13,70.13,43007464608 +TIMEFOLIO K신재생에너지액티브,404120,11,15235,2,205,1.36,558738,783018,800000,558738,1.36,71.36,69.84,69.84,8481104896,69.59,69.59,8481104896 +동방선기,099410,12,6640,2,460,7.44,8402736,7340837,14000000,8402736,7.44,114.47,60.02,60.02,58017252855,62.41,62.41,58017252855 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11100,2,110,1.00,1507803,1887203,3000000,1507803,1.00,79.90,50.26,50.26,16716243323,50.20,50.20,16716243323 +나무기술,242040,14,1510,2,70,4.86,16345241,150252,34606264,16345241,4.86,9999.99,47.23,47.23,26536754830,50.78,50.78,26536754830 +화승알앤에이,378850,15,3760,2,160,4.44,8126677,1360753,18993623,8126677,4.44,597.22,42.79,42.79,31285283667,43.81,43.81,31285283667 +한국선재,025550,16,4575,2,165,3.74,10830908,4419804,25514004,10830908,3.74,245.05,42.45,42.45,51237196942,43.90,43.90,51237196942 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10555,5,-120,-1.12,362424,297497,1000000,362424,-1.12,121.82,36.24,36.24,3810125593,36.10,36.10,3810125593 +케이프,064820,18,14740,2,2440,19.84,11004785,6564490,30901728,11004785,19.84,167.64,35.61,35.61,157456602720,34.57,34.57,157456602720 +한선엔지니어링,452280,19,11470,1,2640,29.90,6130930,473753,17268150,6130930,29.90,1294.12,35.50,35.50,66596164145,33.62,33.62,66596164145 +1Q 샤오미밸류체인액티브,0094X0,20,10310,2,70,0.68,319481,204785,900000,319481,0.68,156.01,35.50,35.50,3252698988,35.05,35.05,3252698988 +퍼스텍,010820,21,4935,2,535,12.16,17272766,748961,48771938,17272766,12.16,2306.23,35.42,35.42,85554686812,35.55,35.55,85554686812 +PLUS K방산소부장,0090B0,22,12080,2,415,3.56,371770,236964,1050000,371770,3.56,156.89,35.41,35.41,4472589059,35.26,35.26,4472589059 +엔케이,085310,23,1528,2,73,5.02,27536347,14514846,78880322,27536347,5.02,189.71,34.91,34.91,43168386795,35.82,35.82,43168386795 +삼영엠텍,054540,24,15810,5,-120,-0.75,4517161,12048117,13000000,4517161,-0.75,37.49,34.75,34.75,71066173010,34.58,34.58,71066173010 +KD,044180,25,842,5,-6,-0.71,9005836,7247629,26717799,9005836,-0.71,124.26,33.71,33.71,8106594278,36.04,36.04,8106594278 +뉴엔AI,463020,26,27450,2,1850,7.23,2938808,698112,8879200,2938808,7.23,420.97,33.10,33.10,81283715575,33.35,33.35,81283715575 +일승,333430,27,9810,2,750,8.28,10093479,19839566,30726747,10093479,8.28,50.88,32.85,32.85,99099876645,32.88,32.88,99099876645 +한국정밀기계,101680,28,3005,1,690,29.81,2646422,89017,8404000,2646422,29.81,2972.94,31.49,31.49,7706701928,30.52,30.52,7706701928 +한진중공업홀딩스,003480,29,6240,2,440,7.59,9100340,8024647,29529812,9100340,7.59,113.40,30.82,30.82,57931642165,31.44,31.44,57931642165 +싸이버원,356890,30,3885,2,60,1.57,3675580,14000900,11953825,3675580,1.57,26.25,30.75,30.75,14486022121,31.19,31.19,14486022121 diff --git a/top30/20250911/top30-avtr-20250911-150001.csv b/top30/20250911/top30-avtr-20250911-150001.csv new file mode 100644 index 000000000000..3b5737e044fa --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1235,5,-349,-22.03,35494027,7747817,22847543,35494027,-22.03,458.12,155.35,155.35,43313272209,153.50,153.50,43313272209 +빌리언스,044480,2,530,1,122,29.90,44076807,2081794,40663728,44076807,29.90,2117.25,108.39,108.39,22135187805,102.71,102.71,22135187805 +동일스틸럭스,023790,3,3865,2,225,6.18,26911170,0,26139617,26911170,6.18,0.00,102.95,102.95,105532714560,104.46,104.46,105532714560 +씨피시스템,413630,4,3385,2,725,27.26,36681731,10233398,36436626,36681731,27.26,358.45,100.67,100.67,116935262568,94.81,94.81,116935262568 +로보로보,215100,5,5560,2,360,6.92,20394673,3474741,20348454,20394673,6.92,586.94,100.23,100.23,118739502995,104.95,104.95,118739502995 +코칩,126730,6,17120,2,3350,24.33,6652200,716921,8503460,6652200,24.33,927.88,78.23,78.23,112238285415,77.10,77.10,112238285415 +동양에스텍,060380,7,2280,2,425,22.91,15197118,2794307,19700000,15197118,22.91,543.86,77.14,77.14,34432003711,76.66,76.66,34432003711 +서암기계공업,100660,8,4295,2,595,16.08,9167169,37392,12600000,9167169,16.08,9999.99,72.76,72.76,39155948462,72.35,72.35,39155948462 +PLUS 태양광&ESS,457990,9,17050,2,60,0.35,2602140,35206,3600000,2602140,0.35,7391.18,72.28,72.28,44362158013,72.27,72.27,44362158013 +제이피아이헬스케어,0010V0,10,18500,2,420,2.32,3686784,167096,5105400,3686784,2.32,2206.39,72.21,72.21,72745393940,77.02,77.02,72745393940 +TIMEFOLIO K신재생에너지액티브,404120,11,15240,2,210,1.40,571408,783018,800000,571408,1.40,72.98,71.43,71.43,8674087096,71.15,71.15,8674087096 +동방선기,099410,12,6720,2,540,8.74,8531333,7340837,14000000,8531333,8.74,116.22,60.94,60.94,58878249295,62.58,62.58,58878249295 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11100,2,110,1.00,1527475,1887203,3000000,1527475,1.00,80.94,50.92,50.92,16934617628,50.85,50.85,16934617628 +나무기술,242040,14,1510,2,70,4.86,16411625,150252,34606264,16411625,4.86,9999.99,47.42,47.42,26637074209,50.97,50.97,26637074209 +화승알앤에이,378850,15,3760,2,160,4.44,8149462,1360753,18993623,8149462,4.44,598.89,42.91,42.91,31370894817,43.93,43.93,31370894817 +한국선재,025550,16,4590,2,180,4.08,10875330,4419804,25514004,10875330,4.08,246.06,42.62,42.62,51441052452,43.93,43.93,51441052452 +싸이버원,356890,17,3925,2,100,2.61,4352675,14000900,11953825,4352675,2.61,31.09,36.41,36.41,17188057292,36.63,36.63,17188057292 +케이프,064820,18,14530,2,2230,18.13,11249466,6564490,30901728,11249466,18.13,171.37,36.40,36.40,161041305450,35.87,35.87,161041305450 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10540,5,-135,-1.26,363142,297497,1000000,363142,-1.26,122.07,36.31,36.31,3817695813,36.22,36.22,3817695813 +1Q 샤오미밸류체인액티브,0094X0,20,10290,2,50,0.49,323680,204785,900000,323680,0.49,158.06,35.96,35.96,3295953633,35.59,35.59,3295953633 +퍼스텍,010820,21,4925,2,525,11.93,17413963,748961,48771938,17413963,11.93,2325.08,35.70,35.70,86250851809,35.91,35.91,86250851809 +PLUS K방산소부장,0090B0,22,12095,2,430,3.69,373549,236964,1050000,373549,3.69,157.64,35.58,35.58,4494116174,35.39,35.39,4494116174 +한선엔지니어링,452280,23,11470,1,2640,29.90,6131668,473753,17268150,6131668,29.90,1294.28,35.51,35.51,66604629005,33.63,33.63,66604629005 +삼영엠텍,054540,24,15710,5,-220,-1.38,4582343,12048117,13000000,4582343,-1.38,38.03,35.25,35.25,72093956260,35.30,35.30,72093956260 +엔케이,085310,25,1533,2,78,5.36,27669665,14514846,78880322,27669665,5.36,190.63,35.08,35.08,43372563059,35.87,35.87,43372563059 +KD,044180,26,842,5,-6,-0.71,9045599,7247629,26717799,9045599,-0.71,124.81,33.86,33.86,8140029920,36.18,36.18,8140029920 +일승,333430,27,9820,2,760,8.39,10258956,19839566,30726747,10258956,8.39,51.71,33.39,33.39,100729119085,33.38,33.38,100729119085 +뉴엔AI,463020,28,27600,2,2000,7.81,2955466,698112,8879200,2955466,7.81,423.35,33.29,33.29,81743061625,33.36,33.36,81743061625 +SK오션플랜트,100090,29,29150,2,5300,22.22,19271834,3139075,60180336,19271834,22.22,613.93,32.02,32.02,521512513050,29.73,29.73,521512513050 +한국정밀기계,101680,30,3005,1,690,29.81,2646423,89017,8404000,2646423,29.81,2972.94,31.49,31.49,7706704933,30.52,30.52,7706704933 diff --git a/top30/20250911/top30-avtr-20250911-151001.csv b/top30/20250911/top30-avtr-20250911-151001.csv new file mode 100644 index 000000000000..b5591ad39b13 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1240,5,-344,-21.72,35997007,7747817,22847543,35997007,-21.72,464.61,157.55,157.55,43932201259,155.07,155.07,43932201259 +빌리언스,044480,2,530,1,122,29.90,44125072,2081794,40663728,44125072,29.90,2119.57,108.51,108.51,22160768255,102.83,102.83,22160768255 +동일스틸럭스,023790,3,3840,2,200,5.49,27098893,0,26139617,27098893,5.49,0.00,103.67,103.67,106252834703,105.85,105.85,106252834703 +씨피시스템,413630,4,3345,2,685,25.75,37461126,10233398,36436626,37461126,25.75,366.07,102.81,102.81,119550845547,98.09,98.09,119550845547 +로보로보,215100,5,5590,2,390,7.50,20465402,3474741,20348454,20465402,7.50,588.98,100.57,100.57,119135043295,104.74,104.74,119135043295 +PLUS 태양광&ESS,457990,6,17050,2,60,0.35,2932081,35206,3600000,2932081,0.35,8328.36,81.45,81.45,49987652063,81.44,81.44,49987652063 +코칩,126730,7,17150,2,3380,24.55,6782040,716921,8503460,6782040,24.55,946.00,79.76,79.76,114449778245,78.48,78.48,114449778245 +동양에스텍,060380,8,2205,2,350,18.87,15622421,2794307,19700000,15622421,18.87,559.08,79.30,79.30,35384010117,81.46,81.46,35384010117 +서암기계공업,100660,9,4290,2,590,15.95,9398844,37392,12600000,9398844,15.95,9999.99,74.59,74.59,40152407556,74.28,74.28,40152407556 +TIMEFOLIO K신재생에너지액티브,404120,10,15255,2,225,1.50,590692,783018,800000,590692,1.50,75.44,73.84,73.84,8968166316,73.49,73.49,8968166316 +제이피아이헬스케어,0010V0,11,18320,2,240,1.33,3752085,167096,5105400,3752085,1.33,2245.47,73.49,73.49,73940679865,79.05,79.05,73940679865 +동방선기,099410,12,6680,2,500,8.09,8574445,7340837,14000000,8574445,8.09,116.80,61.25,61.25,59166780535,63.27,63.27,59166780535 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11105,2,115,1.05,1547057,1887203,3000000,1547057,1.05,81.98,51.57,51.57,17152109133,51.48,51.48,17152109133 +나무기술,242040,14,1507,2,67,4.65,16470043,150252,34606264,16470043,4.65,9999.99,47.59,47.59,26725293402,51.25,51.25,26725293402 +화승알앤에이,378850,15,3750,2,150,4.17,8199872,1360753,18993623,8199872,4.17,602.60,43.17,43.17,31560268704,44.31,44.31,31560268704 +한국선재,025550,16,4607,2,197,4.47,10965146,4419804,25514004,10965146,4.47,248.09,42.98,42.98,51854142549,44.12,44.12,51854142549 +싸이버원,356890,17,3892,2,67,1.75,4508256,14000900,11953825,4508256,1.75,32.20,37.71,37.71,17796900484,38.25,38.25,17796900484 +한국정보공학,039740,18,3845,1,885,29.90,2989858,44807,8018397,2989858,29.90,6672.75,37.29,37.29,10802246412,35.04,35.04,10802246412 +케이프,064820,19,14730,2,2430,19.76,11454038,6564490,30901728,11454038,19.76,174.48,37.07,37.07,164060491490,36.04,36.04,164060491490 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10540,5,-135,-1.26,363211,297497,1000000,363211,-1.26,122.09,36.32,36.32,3818422918,36.23,36.23,3818422918 +PLUS K방산소부장,0090B0,21,12090,2,425,3.64,380448,236964,1050000,380448,3.64,160.55,36.23,36.23,4577480039,36.06,36.06,4577480039 +1Q 샤오미밸류체인액티브,0094X0,22,10310,2,70,0.68,323726,204785,900000,323726,0.68,158.08,35.97,35.97,3296427873,35.53,35.53,3296427873 +퍼스텍,010820,23,4905,2,505,11.48,17517592,748961,48771938,17517592,11.48,2338.92,35.92,35.92,86759525032,36.27,36.27,86759525032 +삼영엠텍,054540,24,15810,5,-120,-0.75,4633673,12048117,13000000,4633673,-0.75,38.46,35.64,35.64,72902826640,35.47,35.47,72902826640 +한선엔지니어링,452280,25,11470,1,2640,29.90,6132824,473753,17268150,6132824,29.90,1294.52,35.52,35.52,66617888325,33.63,33.63,66617888325 +엔케이,085310,26,1522,2,67,4.60,27804150,14514846,78880322,27804150,4.60,191.56,35.25,35.25,43577927574,36.30,36.30,43577927574 +KD,044180,27,836,5,-12,-1.42,9152651,7247629,26717799,9152651,-1.42,126.28,34.26,34.26,8229948186,36.85,36.85,8229948186 +일승,333430,28,9870,2,810,8.94,10371067,19839566,30726747,10371067,8.94,52.27,33.75,33.75,101831991795,33.58,33.58,101831991795 +뉴엔AI,463020,29,27350,2,1750,6.84,2985066,698112,8879200,2985066,6.84,427.59,33.62,33.62,82555227175,33.99,33.99,82555227175 +SK오션플랜트,100090,30,28800,2,4950,20.75,19753088,3139075,60180336,19753088,20.75,629.26,32.82,32.82,535416522575,30.89,30.89,535416522575 diff --git a/top30/20250911/top30-avtr-20250911-152001.csv b/top30/20250911/top30-avtr-20250911-152001.csv new file mode 100644 index 000000000000..d8c7db2cd9b5 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1237,5,-347,-21.91,36397809,7747817,22847543,36397809,-21.91,469.78,159.31,159.31,44428836874,157.20,157.20,44428836874 +빌리언스,044480,2,530,1,122,29.90,44129045,2081794,40663728,44129045,29.90,2119.76,108.52,108.52,22162873945,102.84,102.84,22162873945 +씨피시스템,413630,3,3240,2,580,21.80,38536964,10233398,36436626,38536964,21.80,376.58,105.76,105.76,123078141780,104.26,104.26,123078141780 +동일스틸럭스,023790,4,3790,2,150,4.12,27535071,0,26139617,27535071,4.12,0.00,105.34,105.34,107889520687,108.90,108.90,107889520687 +로보로보,215100,5,5590,2,390,7.50,20604225,3474741,20348454,20604225,7.50,592.97,101.26,101.26,119909398230,105.42,105.42,119909398230 +PLUS 태양광&ESS,457990,6,17070,2,80,0.47,3193625,35206,3600000,3193625,0.47,9071.25,88.71,88.71,54447116203,88.60,88.60,54447116203 +코칩,126730,7,16800,2,3030,22.00,6906202,716921,8503460,6906202,22.00,963.31,81.22,81.22,116555216055,81.59,81.59,116555216055 +동양에스텍,060380,8,2190,2,335,18.06,15972435,2794307,19700000,15972435,18.06,571.61,81.08,81.08,36149580588,83.79,83.79,36149580588 +서암기계공업,100660,9,4325,2,625,16.89,9597018,37392,12600000,9597018,16.89,9999.99,76.17,76.17,41009108609,75.25,75.25,41009108609 +제이피아이헬스케어,0010V0,10,18490,2,410,2.27,3812918,167096,5105400,3812918,2.27,2281.87,74.68,74.68,75066610325,79.52,79.52,75066610325 +TIMEFOLIO K신재생에너지액티브,404120,11,15260,2,230,1.53,597471,783018,800000,597471,1.53,76.30,74.68,74.68,9071658718,74.31,74.31,9071658718 +동방선기,099410,12,6700,2,520,8.41,8652581,7340837,14000000,8652581,8.41,117.87,61.80,61.80,59691174650,63.64,63.64,59691174650 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1565512,1887203,3000000,1565512,1.09,82.95,52.18,52.18,17357119843,52.08,52.08,17357119843 +한국정보공학,039740,14,3635,2,675,22.80,3940559,44807,8018397,3940559,22.80,8794.52,49.14,49.14,14271595346,48.96,48.96,14271595346 +나무기술,242040,15,1511,2,71,4.93,16578166,150252,34606264,16578166,4.93,9999.99,47.91,47.91,26888111205,51.42,51.42,26888111205 +화승알앤에이,378850,16,3745,2,145,4.03,8241812,1360753,18993623,8241812,4.03,605.68,43.39,43.39,31717424634,44.59,44.59,31717424634 +한국선재,025550,17,4615,2,205,4.65,11062208,4419804,25514004,11062208,4.65,250.29,43.36,43.36,52301484657,44.42,44.42,52301484657 +싸이버원,356890,18,3955,2,130,3.40,4655456,14000900,11953825,4655456,3.40,33.25,38.95,38.95,18376855278,38.87,38.87,18376855278 +케이프,064820,19,14800,2,2500,20.33,11644676,6564490,30901728,11644676,20.33,177.39,37.68,37.68,166887095065,36.49,36.49,166887095065 +PLUS K방산소부장,0090B0,20,12130,2,465,3.99,383731,236964,1050000,383731,3.99,161.94,36.55,36.55,4617184894,36.25,36.25,4617184894 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10540,5,-135,-1.26,364000,297497,1000000,364000,-1.26,122.35,36.40,36.40,3826739066,36.31,36.31,3826739066 +삼영엠텍,054540,22,15830,5,-100,-0.63,4722017,12048117,13000000,4722017,-0.63,39.19,36.32,36.32,74302395880,36.11,36.11,74302395880 +퍼스텍,010820,23,4915,2,515,11.70,17698300,748961,48771938,17698300,11.70,2363.05,36.29,36.29,87644834613,36.56,36.56,87644834613 +1Q 샤오미밸류체인액티브,0094X0,24,10315,2,75,0.73,324809,204785,900000,324809,0.73,158.61,36.09,36.09,3307599018,35.63,35.63,3307599018 +엔케이,085310,25,1523,2,68,4.67,28022823,14514846,78880322,28022823,4.67,193.06,35.53,35.53,43910620022,36.55,36.55,43910620022 +한선엔지니어링,452280,26,11470,1,2640,29.90,6134208,473753,17268150,6134208,29.90,1294.81,35.52,35.52,66633762805,33.64,33.64,66633762805 +일승,333430,27,9910,2,850,9.38,10682674,19839566,30726747,10682674,9.38,53.85,34.77,34.77,104923271430,34.46,34.46,104923271430 +KD,044180,28,840,5,-8,-0.94,9240969,7247629,26717799,9240969,-0.94,127.50,34.59,34.59,8303923671,37.00,37.00,8303923671 +SK오션플랜트,100090,29,29050,2,5200,21.80,20463461,3139075,60180336,20463461,21.80,651.89,34.00,34.00,556021049625,31.80,31.80,556021049625 +뉴엔AI,463020,30,27500,2,1900,7.42,3008296,698112,8879200,3008296,7.42,430.92,33.88,33.88,83192833250,34.07,34.07,83192833250 diff --git a/top30/20250911/top30-avtr-20250911-153001.csv b/top30/20250911/top30-avtr-20250911-153001.csv new file mode 100644 index 000000000000..d8c7db2cd9b5 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1237,5,-347,-21.91,36397809,7747817,22847543,36397809,-21.91,469.78,159.31,159.31,44428836874,157.20,157.20,44428836874 +빌리언스,044480,2,530,1,122,29.90,44129045,2081794,40663728,44129045,29.90,2119.76,108.52,108.52,22162873945,102.84,102.84,22162873945 +씨피시스템,413630,3,3240,2,580,21.80,38536964,10233398,36436626,38536964,21.80,376.58,105.76,105.76,123078141780,104.26,104.26,123078141780 +동일스틸럭스,023790,4,3790,2,150,4.12,27535071,0,26139617,27535071,4.12,0.00,105.34,105.34,107889520687,108.90,108.90,107889520687 +로보로보,215100,5,5590,2,390,7.50,20604225,3474741,20348454,20604225,7.50,592.97,101.26,101.26,119909398230,105.42,105.42,119909398230 +PLUS 태양광&ESS,457990,6,17070,2,80,0.47,3193625,35206,3600000,3193625,0.47,9071.25,88.71,88.71,54447116203,88.60,88.60,54447116203 +코칩,126730,7,16800,2,3030,22.00,6906202,716921,8503460,6906202,22.00,963.31,81.22,81.22,116555216055,81.59,81.59,116555216055 +동양에스텍,060380,8,2190,2,335,18.06,15972435,2794307,19700000,15972435,18.06,571.61,81.08,81.08,36149580588,83.79,83.79,36149580588 +서암기계공업,100660,9,4325,2,625,16.89,9597018,37392,12600000,9597018,16.89,9999.99,76.17,76.17,41009108609,75.25,75.25,41009108609 +제이피아이헬스케어,0010V0,10,18490,2,410,2.27,3812918,167096,5105400,3812918,2.27,2281.87,74.68,74.68,75066610325,79.52,79.52,75066610325 +TIMEFOLIO K신재생에너지액티브,404120,11,15260,2,230,1.53,597471,783018,800000,597471,1.53,76.30,74.68,74.68,9071658718,74.31,74.31,9071658718 +동방선기,099410,12,6700,2,520,8.41,8652581,7340837,14000000,8652581,8.41,117.87,61.80,61.80,59691174650,63.64,63.64,59691174650 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1565512,1887203,3000000,1565512,1.09,82.95,52.18,52.18,17357119843,52.08,52.08,17357119843 +한국정보공학,039740,14,3635,2,675,22.80,3940559,44807,8018397,3940559,22.80,8794.52,49.14,49.14,14271595346,48.96,48.96,14271595346 +나무기술,242040,15,1511,2,71,4.93,16578166,150252,34606264,16578166,4.93,9999.99,47.91,47.91,26888111205,51.42,51.42,26888111205 +화승알앤에이,378850,16,3745,2,145,4.03,8241812,1360753,18993623,8241812,4.03,605.68,43.39,43.39,31717424634,44.59,44.59,31717424634 +한국선재,025550,17,4615,2,205,4.65,11062208,4419804,25514004,11062208,4.65,250.29,43.36,43.36,52301484657,44.42,44.42,52301484657 +싸이버원,356890,18,3955,2,130,3.40,4655456,14000900,11953825,4655456,3.40,33.25,38.95,38.95,18376855278,38.87,38.87,18376855278 +케이프,064820,19,14800,2,2500,20.33,11644676,6564490,30901728,11644676,20.33,177.39,37.68,37.68,166887095065,36.49,36.49,166887095065 +PLUS K방산소부장,0090B0,20,12130,2,465,3.99,383731,236964,1050000,383731,3.99,161.94,36.55,36.55,4617184894,36.25,36.25,4617184894 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10540,5,-135,-1.26,364000,297497,1000000,364000,-1.26,122.35,36.40,36.40,3826739066,36.31,36.31,3826739066 +삼영엠텍,054540,22,15830,5,-100,-0.63,4722017,12048117,13000000,4722017,-0.63,39.19,36.32,36.32,74302395880,36.11,36.11,74302395880 +퍼스텍,010820,23,4915,2,515,11.70,17698300,748961,48771938,17698300,11.70,2363.05,36.29,36.29,87644834613,36.56,36.56,87644834613 +1Q 샤오미밸류체인액티브,0094X0,24,10315,2,75,0.73,324809,204785,900000,324809,0.73,158.61,36.09,36.09,3307599018,35.63,35.63,3307599018 +엔케이,085310,25,1523,2,68,4.67,28022823,14514846,78880322,28022823,4.67,193.06,35.53,35.53,43910620022,36.55,36.55,43910620022 +한선엔지니어링,452280,26,11470,1,2640,29.90,6134208,473753,17268150,6134208,29.90,1294.81,35.52,35.52,66633762805,33.64,33.64,66633762805 +일승,333430,27,9910,2,850,9.38,10682674,19839566,30726747,10682674,9.38,53.85,34.77,34.77,104923271430,34.46,34.46,104923271430 +KD,044180,28,840,5,-8,-0.94,9240969,7247629,26717799,9240969,-0.94,127.50,34.59,34.59,8303923671,37.00,37.00,8303923671 +SK오션플랜트,100090,29,29050,2,5200,21.80,20463461,3139075,60180336,20463461,21.80,651.89,34.00,34.00,556021049625,31.80,31.80,556021049625 +뉴엔AI,463020,30,27500,2,1900,7.42,3008296,698112,8879200,3008296,7.42,430.92,33.88,33.88,83192833250,34.07,34.07,83192833250 diff --git a/top30/20250911/top30-avtr-20250911-154001.csv b/top30/20250911/top30-avtr-20250911-154001.csv new file mode 100644 index 000000000000..434103ebfb60 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36569952,7747817,22847543,36569952,-22.10,472.00,160.06,160.06,44641261336,158.34,158.34,44641261336 +빌리언스,044480,2,530,1,122,29.90,44141206,2081794,40663728,44141206,29.90,2120.34,108.55,108.55,22169319275,102.87,102.87,22169319275 +씨피시스템,413630,3,3270,2,610,22.93,38799503,10233398,36436626,38799503,22.93,379.15,106.48,106.48,123936644310,104.02,104.02,123936644310 +동일스틸럭스,023790,4,3855,2,215,5.91,27653930,0,26139617,27653930,5.91,0.00,105.79,105.79,108347722132,107.52,107.52,108347722132 +로보로보,215100,5,5560,2,360,6.92,20691749,3474741,20348454,20691749,6.92,595.49,101.69,101.69,120396031670,106.42,106.42,120396031670 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +동양에스텍,060380,7,2250,2,395,21.29,16112945,2794307,19700000,16112945,21.29,576.63,81.79,81.79,36465728088,82.27,82.27,36465728088 +코칩,126730,8,16920,2,3150,22.88,6945352,716921,8503460,6945352,22.88,968.78,81.68,81.68,117217634055,81.47,81.47,117217634055 +서암기계공업,100660,9,4325,2,625,16.89,9688330,37392,12600000,9688330,16.89,9999.99,76.89,76.89,41404033009,75.98,75.98,41404033009 +제이피아이헬스케어,0010V0,10,18530,2,450,2.49,3827174,167096,5105400,3827174,2.49,2290.40,74.96,74.96,75330774005,79.63,79.63,75330774005 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598495,783018,800000,598495,2.20,76.43,74.81,74.81,9087387358,73.95,73.95,9087387358 +동방선기,099410,12,6720,2,540,8.74,8688668,7340837,14000000,8688668,8.74,118.36,62.06,62.06,59933679290,63.71,63.71,59933679290 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597588,1887203,3000000,1597588,1.09,84.65,53.25,53.25,17713484203,53.15,53.15,17713484203 +한국정보공학,039740,14,3565,2,605,20.44,3995289,44807,8018397,3995289,20.44,8916.66,49.83,49.83,14466707796,50.61,50.61,14466707796 +나무기술,242040,15,1516,2,76,5.28,16624457,150252,34606264,16624457,5.28,9999.99,48.04,48.04,26958288361,51.39,51.39,26958288361 +화승알앤에이,378850,16,3735,2,135,3.75,8291485,1360753,18993623,8291485,3.75,609.33,43.65,43.65,31902953289,44.97,44.97,31902953289 +한국선재,025550,17,4595,2,185,4.20,11130261,4419804,25514004,11130261,4.20,251.83,43.62,43.62,52614188192,44.88,44.88,52614188192 +싸이버원,356890,18,3960,2,135,3.53,4727252,14000900,11953825,4727252,3.53,33.76,39.55,39.55,18661167438,39.42,39.42,18661167438 +케이프,064820,19,14810,2,2510,20.41,11726800,6564490,30901728,11726800,20.41,178.64,37.95,37.95,168103351505,36.73,36.73,168103351505 +퍼스텍,010820,20,4925,2,525,11.93,17846256,748961,48771938,17846256,11.93,2382.80,36.59,36.59,88373517913,36.79,36.79,88373517913 +삼영엠텍,054540,21,15830,5,-100,-0.63,4756072,12048117,13000000,4756072,-0.63,39.48,36.59,36.59,74841486530,36.37,36.37,74841486530 +PLUS K방산소부장,0090B0,22,12130,2,465,3.99,384141,236964,1050000,384141,3.99,162.11,36.58,36.58,4622158194,36.29,36.29,4622158194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10560,5,-115,-1.08,364271,297497,1000000,364271,-1.08,122.45,36.43,36.43,3829600826,36.27,36.27,3829600826 +1Q 샤오미밸류체인액티브,0094X0,24,10315,2,75,0.73,325559,204785,900000,325559,0.73,158.98,36.17,36.17,3315335268,35.71,35.71,3315335268 +엔케이,085310,25,1531,2,76,5.22,28171398,14514846,78880322,28171398,5.22,194.09,35.71,35.71,44138088347,36.55,36.55,44138088347 +한선엔지니어링,452280,26,11470,1,2640,29.90,6135787,473753,17268150,6135787,29.90,1295.14,35.53,35.53,66651873935,33.65,33.65,66651873935 +일승,333430,27,9910,2,850,9.38,10805923,19839566,30726747,10805923,9.38,54.47,35.17,35.17,106144669020,34.86,34.86,106144669020 +KD,044180,28,837,5,-11,-1.30,9288645,7247629,26717799,9288645,-1.30,128.16,34.77,34.77,8343828483,37.31,37.31,8343828483 +SK오션플랜트,100090,29,29100,2,5250,22.01,20763580,3139075,60180336,20763580,22.01,661.46,34.50,34.50,564754512525,32.25,32.25,564754512525 +뉴엔AI,463020,30,27400,2,1800,7.03,3020908,698112,8879200,3020908,7.03,432.73,34.02,34.02,83538402050,34.34,34.34,83538402050 diff --git a/top30/20250911/top30-avtr-20250911-155001.csv b/top30/20250911/top30-avtr-20250911-155001.csv new file mode 100644 index 000000000000..4b752e7ac43e --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36574748,7747817,22847543,36574748,-22.10,472.07,160.08,160.08,44647179600,158.36,158.36,44647179600 +빌리언스,044480,2,530,1,122,29.90,44154256,2081794,40663728,44154256,29.90,2120.97,108.58,108.58,22176235775,102.90,102.90,22176235775 +씨피시스템,413630,3,3270,2,610,22.93,38814447,10233398,36436626,38814447,22.93,379.29,106.53,106.53,123985511190,104.06,104.06,123985511190 +동일스틸럭스,023790,4,3855,2,215,5.91,27658530,0,26139617,27658530,5.91,0.00,105.81,105.81,108365455132,107.54,107.54,108365455132 +로보로보,215100,5,5560,2,360,6.92,20694542,3474741,20348454,20694542,6.92,595.57,101.70,101.70,120411560750,106.43,106.43,120411560750 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +동양에스텍,060380,7,2250,2,395,21.29,16126107,2794307,19700000,16126107,21.29,577.11,81.86,81.86,36495342588,82.34,82.34,36495342588 +코칩,126730,8,16920,2,3150,22.88,6947661,716921,8503460,6947661,22.88,969.10,81.70,81.70,117256702335,81.50,81.50,117256702335 +서암기계공업,100660,9,4325,2,625,16.89,9695569,37392,12600000,9695569,16.89,9999.99,76.95,76.95,41435341684,76.04,76.04,41435341684 +제이피아이헬스케어,0010V0,10,18530,2,450,2.49,3828412,167096,5105400,3828412,2.49,2291.15,74.99,74.99,75353714145,79.65,79.65,75353714145 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598495,783018,800000,598495,2.20,76.43,74.81,74.81,9087387358,73.95,73.95,9087387358 +동방선기,099410,12,6720,2,540,8.74,8690704,7340837,14000000,8690704,8.74,118.39,62.08,62.08,59947361210,63.72,63.72,59947361210 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597588,1887203,3000000,1597588,1.09,84.65,53.25,53.25,17713484203,53.15,53.15,17713484203 +한국정보공학,039740,14,3565,2,605,20.44,3995624,44807,8018397,3995624,20.44,8917.41,49.83,49.83,14467902071,50.61,50.61,14467902071 +나무기술,242040,15,1516,2,76,5.28,16627487,150252,34606264,16627487,5.28,9999.99,48.05,48.05,26962881841,51.39,51.39,26962881841 +화승알앤에이,378850,16,3735,2,135,3.75,8295942,1360753,18993623,8295942,3.75,609.66,43.68,43.68,31919600184,44.99,44.99,31919600184 +한국선재,025550,17,4595,2,185,4.20,11130831,4419804,25514004,11130831,4.20,251.84,43.63,43.63,52616807342,44.88,44.88,52616807342 +싸이버원,356890,18,3960,2,135,3.53,4728895,14000900,11953825,4728895,3.53,33.78,39.56,39.56,18667673718,39.44,39.44,18667673718 +케이프,064820,19,14810,2,2510,20.41,11728971,6564490,30901728,11728971,20.41,178.67,37.96,37.96,168135504015,36.74,36.74,168135504015 +퍼스텍,010820,20,4925,2,525,11.93,17851533,748961,48771938,17851533,11.93,2383.51,36.60,36.60,88399507138,36.80,36.80,88399507138 +삼영엠텍,054540,21,15830,5,-100,-0.63,4757409,12048117,13000000,4757409,-0.63,39.49,36.60,36.60,74862651240,36.38,36.38,74862651240 +PLUS K방산소부장,0090B0,22,12130,2,465,3.99,384141,236964,1050000,384141,3.99,162.11,36.58,36.58,4622158194,36.29,36.29,4622158194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,24,10315,2,75,0.73,326292,204785,900000,326292,0.73,159.33,36.25,36.25,3322896163,35.79,35.79,3322896163 +엔케이,085310,25,1531,2,76,5.22,28203906,14514846,78880322,28203906,5.22,194.31,35.76,35.76,44187858095,36.59,36.59,44187858095 +한선엔지니어링,452280,26,11470,1,2640,29.90,6135797,473753,17268150,6135797,29.90,1295.15,35.53,35.53,66651988635,33.65,33.65,66651988635 +일승,333430,27,9910,2,850,9.38,10809289,19839566,30726747,10809289,9.38,54.48,35.18,35.18,106178026080,34.87,34.87,106178026080 +KD,044180,28,837,5,-11,-1.30,9296900,7247629,26717799,9296900,-1.30,128.28,34.80,34.80,8350737918,37.34,37.34,8350737918 +SK오션플랜트,100090,29,29100,2,5250,22.01,20784532,3139075,60180336,20784532,22.01,662.12,34.54,34.54,565364215725,32.28,32.28,565364215725 +뉴엔AI,463020,30,27400,2,1800,7.03,3022201,698112,8879200,3022201,7.03,432.91,34.04,34.04,83573830250,34.35,34.35,83573830250 diff --git a/top30/20250911/top30-avtr-20250911-160001.csv b/top30/20250911/top30-avtr-20250911-160001.csv new file mode 100644 index 000000000000..eab7da2fe57a --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36575848,7747817,22847543,36575848,-22.10,472.08,160.09,160.09,44648537000,158.36,158.36,44648537000 +빌리언스,044480,2,530,1,122,29.90,44156074,2081794,40663728,44156074,29.90,2121.06,108.59,108.59,22177199315,102.90,102.90,22177199315 +씨피시스템,413630,3,3270,2,610,22.93,38817308,10233398,36436626,38817308,22.93,379.32,106.53,106.53,123994866660,104.07,104.07,123994866660 +동일스틸럭스,023790,4,3855,2,215,5.91,27663581,0,26139617,27663581,5.91,0.00,105.83,105.83,108384926737,107.56,107.56,108384926737 +로보로보,215100,5,5560,2,360,6.92,20698813,3474741,20348454,20698813,6.92,595.69,101.72,101.72,120435307510,106.45,106.45,120435307510 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +동양에스텍,060380,7,2250,2,395,21.29,16126403,2794307,19700000,16126403,21.29,577.12,81.86,81.86,36496008588,82.34,82.34,36496008588 +코칩,126730,8,16920,2,3150,22.88,6948271,716921,8503460,6948271,22.88,969.18,81.71,81.71,117267023535,81.50,81.50,117267023535 +서암기계공업,100660,9,4325,2,625,16.89,9696214,37392,12600000,9696214,16.89,9999.99,76.95,76.95,41438131309,76.04,76.04,41438131309 +제이피아이헬스케어,0010V0,10,18530,2,450,2.49,3828757,167096,5105400,3828757,2.49,2291.35,74.99,74.99,75360106995,79.66,79.66,75360106995 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598495,783018,800000,598495,2.20,76.43,74.81,74.81,9087387358,73.95,73.95,9087387358 +동방선기,099410,12,6720,2,540,8.74,8690936,7340837,14000000,8690936,8.74,118.39,62.08,62.08,59948920250,63.72,63.72,59948920250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597788,1887203,3000000,1597788,1.09,84.66,53.26,53.26,17715706203,53.15,53.15,17715706203 +한국정보공학,039740,14,3565,2,605,20.44,3996203,44807,8018397,3996203,20.44,8918.70,49.84,49.84,14469966206,50.62,50.62,14469966206 +나무기술,242040,15,1516,2,76,5.28,16629368,150252,34606264,16629368,5.28,9999.99,48.05,48.05,26965733437,51.40,51.40,26965733437 +화승알앤에이,378850,16,3735,2,135,3.75,8296971,1360753,18993623,8296971,3.75,609.73,43.68,43.68,31923443499,45.00,45.00,31923443499 +한국선재,025550,17,4595,2,185,4.20,11141610,4419804,25514004,11141610,4.20,252.08,43.67,43.67,52666336847,44.92,44.92,52666336847 +싸이버원,356890,18,3960,2,135,3.53,4729145,14000900,11953825,4729145,3.53,33.78,39.56,39.56,18668663718,39.44,39.44,18668663718 +케이프,064820,19,14810,2,2510,20.41,11730227,6564490,30901728,11730227,20.41,178.69,37.96,37.96,168154105375,36.74,36.74,168154105375 +퍼스텍,010820,20,4925,2,525,11.93,17852186,748961,48771938,17852186,11.93,2383.59,36.60,36.60,88402723163,36.80,36.80,88402723163 +삼영엠텍,054540,21,15830,5,-100,-0.63,4758019,12048117,13000000,4758019,-0.63,39.49,36.60,36.60,74872307540,36.38,36.38,74872307540 +PLUS K방산소부장,0090B0,22,12130,2,465,3.99,384141,236964,1050000,384141,3.99,162.11,36.58,36.58,4622158194,36.29,36.29,4622158194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,24,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +엔케이,085310,25,1531,2,76,5.22,28214446,14514846,78880322,28214446,5.22,194.38,35.77,35.77,44203994835,36.60,36.60,44203994835 +한선엔지니어링,452280,26,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +일승,333430,27,9910,2,850,9.38,10812565,19839566,30726747,10812565,9.38,54.50,35.19,35.19,106210491240,34.88,34.88,106210491240 +KD,044180,28,837,5,-11,-1.30,9296928,7247629,26717799,9296928,-1.30,128.28,34.80,34.80,8350761354,37.34,37.34,8350761354 +SK오션플랜트,100090,29,29100,2,5250,22.01,20788360,3139075,60180336,20788360,22.01,662.24,34.54,34.54,565475610525,32.29,32.29,565475610525 +뉴엔AI,463020,30,27400,2,1800,7.03,3022297,698112,8879200,3022297,7.03,432.92,34.04,34.04,83576460650,34.35,34.35,83576460650 diff --git a/top30/20250911/top30-avtr-20250911-161001.csv b/top30/20250911/top30-avtr-20250911-161001.csv new file mode 100644 index 000000000000..93e4d65981a7 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36575848,7747817,22847543,36575848,-22.10,472.08,160.09,160.09,44648537000,158.36,158.36,44648537000 +빌리언스,044480,2,530,1,122,29.90,44156074,2081794,40663728,44156074,29.90,2121.06,108.59,108.59,22177199315,102.90,102.90,22177199315 +씨피시스템,413630,3,3270,2,610,22.93,38817308,10233398,36436626,38817308,22.93,379.32,106.53,106.53,123994866660,104.07,104.07,123994866660 +동일스틸럭스,023790,4,3855,2,215,5.91,27663581,0,26139617,27663581,5.91,0.00,105.83,105.83,108384926737,107.56,107.56,108384926737 +로보로보,215100,5,5560,2,360,6.92,20698813,3474741,20348454,20698813,6.92,595.69,101.72,101.72,120435307510,106.45,106.45,120435307510 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +동양에스텍,060380,7,2250,2,395,21.29,16126403,2794307,19700000,16126403,21.29,577.12,81.86,81.86,36496008588,82.34,82.34,36496008588 +코칩,126730,8,16920,2,3150,22.88,6950506,716921,8503460,6950506,22.88,969.49,81.74,81.74,117304571535,81.53,81.53,117304571535 +서암기계공업,100660,9,4325,2,625,16.89,9696214,37392,12600000,9696214,16.89,9999.99,76.95,76.95,41438131309,76.04,76.04,41438131309 +제이피아이헬스케어,0010V0,10,18530,2,450,2.49,3828757,167096,5105400,3828757,2.49,2291.35,74.99,74.99,75360106995,79.66,79.66,75360106995 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598495,783018,800000,598495,2.20,76.43,74.81,74.81,9087387358,73.95,73.95,9087387358 +동방선기,099410,12,6720,2,540,8.74,8690936,7340837,14000000,8690936,8.74,118.39,62.08,62.08,59948920250,63.72,63.72,59948920250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597788,1887203,3000000,1597788,1.09,84.66,53.26,53.26,17715706203,53.15,53.15,17715706203 +한국정보공학,039740,14,3565,2,605,20.44,3996203,44807,8018397,3996203,20.44,8918.70,49.84,49.84,14469966206,50.62,50.62,14469966206 +나무기술,242040,15,1516,2,76,5.28,16629368,150252,34606264,16629368,5.28,9999.99,48.05,48.05,26965733437,51.40,51.40,26965733437 +화승알앤에이,378850,16,3735,2,135,3.75,8296971,1360753,18993623,8296971,3.75,609.73,43.68,43.68,31923443499,45.00,45.00,31923443499 +한국선재,025550,17,4595,2,185,4.20,11141610,4419804,25514004,11141610,4.20,252.08,43.67,43.67,52666336847,44.92,44.92,52666336847 +싸이버원,356890,18,3960,2,135,3.53,4729145,14000900,11953825,4729145,3.53,33.78,39.56,39.56,18668663718,39.44,39.44,18668663718 +케이프,064820,19,14810,2,2510,20.41,11730227,6564490,30901728,11730227,20.41,178.69,37.96,37.96,168154105375,36.74,36.74,168154105375 +퍼스텍,010820,20,4925,2,525,11.93,17852186,748961,48771938,17852186,11.93,2383.59,36.60,36.60,88402723163,36.80,36.80,88402723163 +삼영엠텍,054540,21,15830,5,-100,-0.63,4758019,12048117,13000000,4758019,-0.63,39.49,36.60,36.60,74872307540,36.38,36.38,74872307540 +PLUS K방산소부장,0090B0,22,12130,2,465,3.99,384141,236964,1050000,384141,3.99,162.11,36.58,36.58,4622158194,36.29,36.29,4622158194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,24,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +엔케이,085310,25,1531,2,76,5.22,28214446,14514846,78880322,28214446,5.22,194.38,35.77,35.77,44203994835,36.60,36.60,44203994835 +한선엔지니어링,452280,26,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +일승,333430,27,9910,2,850,9.38,10812565,19839566,30726747,10812565,9.38,54.50,35.19,35.19,106210491240,34.88,34.88,106210491240 +KD,044180,28,837,5,-11,-1.30,9296928,7247629,26717799,9296928,-1.30,128.28,34.80,34.80,8350761354,37.34,37.34,8350761354 +SK오션플랜트,100090,29,29100,2,5250,22.01,20788360,3139075,60180336,20788360,22.01,662.24,34.54,34.54,565475610525,32.29,32.29,565475610525 +뉴엔AI,463020,30,27400,2,1800,7.03,3022297,698112,8879200,3022297,7.03,432.92,34.04,34.04,83576460650,34.35,34.35,83576460650 diff --git a/top30/20250911/top30-avtr-20250911-162001.csv b/top30/20250911/top30-avtr-20250911-162001.csv new file mode 100644 index 000000000000..11655f007e49 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36602286,7747817,22847543,36602286,-22.10,472.42,160.20,160.20,44681320120,158.48,158.48,44681320120 +빌리언스,044480,2,530,1,122,29.90,44158903,2081794,40663728,44158903,29.90,2121.19,108.60,108.60,22178698685,102.91,102.91,22178698685 +씨피시스템,413630,3,3270,2,610,22.93,38831192,10233398,36436626,38831192,22.93,379.46,106.57,106.57,124040267340,104.11,104.11,124040267340 +동일스틸럭스,023790,4,3855,2,215,5.91,27671906,0,26139617,27671906,5.91,0.00,105.86,105.86,108416728237,107.59,107.59,108416728237 +로보로보,215100,5,5560,2,360,6.92,20700813,3474741,20348454,20700813,6.92,595.75,101.73,101.73,120446427510,106.46,106.46,120446427510 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193650,35206,3600000,3193650,0.91,9071.32,88.71,88.71,54447544828,88.21,88.21,54447544828 +동양에스텍,060380,7,2250,2,395,21.29,16134527,2794307,19700000,16134527,21.29,577.41,81.90,81.90,36514287588,82.38,82.38,36514287588 +코칩,126730,8,16920,2,3150,22.88,6950506,716921,8503460,6950506,22.88,969.49,81.74,81.74,117304571535,81.53,81.53,117304571535 +서암기계공업,100660,9,4325,2,625,16.89,9698187,37392,12600000,9698187,16.89,9999.99,76.97,76.97,41446634939,76.06,76.06,41446634939 +제이피아이헬스케어,0010V0,10,18530,2,450,2.49,3829605,167096,5105400,3829605,2.49,2291.86,75.01,75.01,75375794995,79.68,79.68,75375794995 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598588,783018,800000,598588,2.20,76.45,74.82,74.82,9088846528,73.97,73.97,9088846528 +동방선기,099410,12,6720,2,540,8.74,8691574,7340837,14000000,8691574,8.74,118.40,62.08,62.08,59953245890,63.73,63.73,59953245890 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597788,1887203,3000000,1597788,1.09,84.66,53.26,53.26,17715706203,53.15,53.15,17715706203 +한국정보공학,039740,14,3565,2,605,20.44,4003993,44807,8018397,4003993,20.44,8936.09,49.94,49.94,14497542806,50.72,50.72,14497542806 +나무기술,242040,15,1516,2,76,5.28,16631492,150252,34606264,16631492,5.28,9999.99,48.06,48.06,26968953421,51.41,51.41,26968953421 +화승알앤에이,378850,16,3735,2,135,3.75,8298279,1360753,18993623,8298279,3.75,609.83,43.69,43.69,31928322339,45.01,45.01,31928322339 +한국선재,025550,17,4595,2,185,4.20,11144143,4419804,25514004,11144143,4.20,252.14,43.68,43.68,52678039307,44.93,44.93,52678039307 +싸이버원,356890,18,3960,2,135,3.53,4733304,14000900,11953825,4733304,3.53,33.81,39.60,39.60,18684925408,39.47,39.47,18684925408 +케이프,064820,19,14810,2,2510,20.41,11734234,6564490,30901728,11734234,20.41,178.75,37.97,37.97,168213569255,36.76,36.76,168213569255 +삼영엠텍,054540,20,15830,5,-100,-0.63,4760938,12048117,13000000,4760938,-0.63,39.52,36.62,36.62,74918427740,36.41,36.41,74918427740 +퍼스텍,010820,21,4925,2,525,11.93,17853987,748961,48771938,17853987,11.93,2383.83,36.61,36.61,88411602093,36.81,36.81,88411602093 +PLUS K방산소부장,0090B0,22,12130,2,465,3.99,384141,236964,1050000,384141,3.99,162.11,36.58,36.58,4622158194,36.29,36.29,4622158194 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,24,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +엔케이,085310,25,1531,2,76,5.22,28217839,14514846,78880322,28217839,5.22,194.41,35.77,35.77,44209196304,36.61,36.61,44209196304 +한선엔지니어링,452280,26,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +일승,333430,27,9910,2,850,9.38,10819104,19839566,30726747,10819104,9.38,54.53,35.21,35.21,106275619680,34.90,34.90,106275619680 +KD,044180,28,837,5,-11,-1.30,9300966,7247629,26717799,9300966,-1.30,128.33,34.81,34.81,8354161350,37.36,37.36,8354161350 +SK오션플랜트,100090,29,29100,2,5250,22.01,20804565,3139075,60180336,20804565,22.01,662.76,34.57,34.57,565943935025,32.32,32.32,565943935025 +뉴엔AI,463020,30,27400,2,1800,7.03,3023850,698112,8879200,3023850,7.03,433.15,34.06,34.06,83619323450,34.37,34.37,83619323450 diff --git a/top30/20250911/top30-avtr-20250911-163001.csv b/top30/20250911/top30-avtr-20250911-163001.csv new file mode 100644 index 000000000000..987c9646ce81 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36629203,7747817,22847543,36629203,-22.10,472.77,160.32,160.32,44714724117,158.60,158.60,44714724117 +빌리언스,044480,2,530,1,122,29.90,44168586,2081794,40663728,44168586,29.90,2121.66,108.62,108.62,22183830675,102.93,102.93,22183830675 +씨피시스템,413630,3,3270,2,610,22.93,38845115,10233398,36436626,38845115,22.93,379.59,106.61,106.61,124086074010,104.14,104.14,124086074010 +동일스틸럭스,023790,4,3855,2,215,5.91,27688103,0,26139617,27688103,5.91,0.00,105.92,105.92,108478600777,107.65,107.65,108478600777 +로보로보,215100,5,5560,2,360,6.92,20705328,3474741,20348454,20705328,6.92,595.88,101.75,101.75,120471530910,106.48,106.48,120471530910 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193651,35206,3600000,3193651,0.91,9071.33,88.71,88.71,54447561973,88.21,88.21,54447561973 +동양에스텍,060380,7,2250,2,395,21.29,16142694,2794307,19700000,16142694,21.29,577.70,81.94,81.94,36532540833,82.42,82.42,36532540833 +코칩,126730,8,16920,2,3150,22.88,6954540,716921,8503460,6954540,22.88,970.06,81.78,81.78,117372302395,81.58,81.58,117372302395 +서암기계공업,100660,9,4325,2,625,16.89,9703973,37392,12600000,9703973,16.89,9999.99,77.02,77.02,41471456879,76.10,76.10,41471456879 +제이피아이헬스케어,0010V0,10,18530,2,450,2.49,3830287,167096,5105400,3830287,2.49,2292.27,75.02,75.02,75388411995,79.69,79.69,75388411995 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598588,783018,800000,598588,2.20,76.45,74.82,74.82,9088846528,73.97,73.97,9088846528 +동방선기,099410,12,6720,2,540,8.74,8694055,7340837,14000000,8694055,8.74,118.43,62.10,62.10,59970067070,63.74,63.74,59970067070 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597793,1887203,3000000,1597793,1.09,84.66,53.26,53.26,17715763103,53.15,53.15,17715763103 +한국정보공학,039740,14,3565,2,605,20.44,4014852,44807,8018397,4014852,20.44,8960.32,50.07,50.07,14535440716,50.85,50.85,14535440716 +나무기술,242040,15,1516,2,76,5.28,16635586,150252,34606264,16635586,5.28,9999.99,48.07,48.07,26975159925,51.42,51.42,26975159925 +화승알앤에이,378850,16,3735,2,135,3.75,8299860,1360753,18993623,8299860,3.75,609.95,43.70,43.70,31934211564,45.02,45.02,31934211564 +한국선재,025550,17,4595,2,185,4.20,11145695,4419804,25514004,11145695,4.20,252.18,43.68,43.68,52685178507,44.94,44.94,52685178507 +싸이버원,356890,18,3960,2,135,3.53,4739674,14000900,11953825,4739674,3.53,33.85,39.65,39.65,18709832108,39.52,39.52,18709832108 +케이프,064820,19,14810,2,2510,20.41,11738195,6564490,30901728,11738195,20.41,178.81,37.99,37.99,168272548545,36.77,36.77,168272548545 +삼영엠텍,054540,20,15830,5,-100,-0.63,4764111,12048117,13000000,4764111,-0.63,39.54,36.65,36.65,74968529410,36.43,36.43,74968529410 +퍼스텍,010820,21,4925,2,525,11.93,17860244,748961,48771938,17860244,11.93,2384.67,36.62,36.62,88442417818,36.82,36.82,88442417818 +PLUS K방산소부장,0090B0,22,12130,2,465,3.99,384143,236964,1050000,384143,3.99,162.11,36.59,36.59,4622182454,36.29,36.29,4622182454 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,24,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +엔케이,085310,25,1531,2,76,5.22,28223434,14514846,78880322,28223434,5.22,194.45,35.78,35.78,44217779034,36.61,36.61,44217779034 +한선엔지니어링,452280,26,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +일승,333430,27,9910,2,850,9.38,10829754,19839566,30726747,10829754,9.38,54.59,35.25,35.25,106381693680,34.94,34.94,106381693680 +KD,044180,28,837,5,-11,-1.30,9302961,7247629,26717799,9302961,-1.30,128.36,34.82,34.82,8355841140,37.36,37.36,8355841140 +SK오션플랜트,100090,29,29100,2,5250,22.01,20820415,3139075,60180336,20820415,22.01,663.27,34.60,34.60,566400415025,32.34,32.34,566400415025 +뉴엔AI,463020,30,27400,2,1800,7.03,3025334,698112,8879200,3025334,7.03,433.36,34.07,34.07,83660281850,34.39,34.39,83660281850 diff --git a/top30/20250911/top30-avtr-20250911-164001.csv b/top30/20250911/top30-avtr-20250911-164001.csv new file mode 100644 index 000000000000..4f9abaae3d51 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36643467,7747817,22847543,36643467,-22.10,472.95,160.38,160.38,44732340157,158.66,158.66,44732340157 +빌리언스,044480,2,530,1,122,29.90,44168716,2081794,40663728,44168716,29.90,2121.67,108.62,108.62,22183899575,102.93,102.93,22183899575 +씨피시스템,413630,3,3270,2,610,22.93,38857192,10233398,36436626,38857192,22.93,379.71,106.64,106.64,124125746955,104.18,104.18,124125746955 +동일스틸럭스,023790,4,3855,2,215,5.91,27705050,0,26139617,27705050,5.91,0.00,105.99,105.99,108542999377,107.72,107.72,108542999377 +로보로보,215100,5,5560,2,360,6.92,20714825,3474741,20348454,20714825,6.92,596.15,101.80,101.80,120524239260,106.53,106.53,120524239260 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193651,35206,3600000,3193651,0.91,9071.33,88.71,88.71,54447561973,88.21,88.21,54447561973 +동양에스텍,060380,7,2250,2,395,21.29,16144678,2794307,19700000,16144678,21.29,577.77,81.95,81.95,36536984993,82.43,82.43,36536984993 +코칩,126730,8,16920,2,3150,22.88,6957809,716921,8503460,6957809,22.88,970.51,81.82,81.82,117427123525,81.62,81.62,117427123525 +서암기계공업,100660,9,4325,2,625,16.89,9715772,37392,12600000,9715772,16.89,9999.99,77.11,77.11,41521897604,76.19,76.19,41521897604 +제이피아이헬스케어,0010V0,10,18530,2,450,2.49,3832739,167096,5105400,3832739,2.49,2293.73,75.07,75.07,75433675915,79.74,79.74,75433675915 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598588,783018,800000,598588,2.20,76.45,74.82,74.82,9088846528,73.97,73.97,9088846528 +동방선기,099410,12,6720,2,540,8.74,8696789,7340837,14000000,8696789,8.74,118.47,62.12,62.12,59988603590,63.76,63.76,59988603590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597794,1887203,3000000,1597794,1.09,84.66,53.26,53.26,17715774493,53.15,53.15,17715774493 +한국정보공학,039740,14,3565,2,605,20.44,4018622,44807,8018397,4018622,20.44,8968.74,50.12,50.12,14548673416,50.90,50.90,14548673416 +나무기술,242040,15,1516,2,76,5.28,16637937,150252,34606264,16637937,5.28,9999.99,48.08,48.08,26978724041,51.42,51.42,26978724041 +화승알앤에이,378850,16,3735,2,135,3.75,8309958,1360753,18993623,8309958,3.75,610.69,43.75,43.75,31971574164,45.07,45.07,31971574164 +한국선재,025550,17,4595,2,185,4.20,11148992,4419804,25514004,11148992,4.20,252.25,43.70,43.70,52700394162,44.95,44.95,52700394162 +싸이버원,356890,18,3960,2,135,3.53,4744125,14000900,11953825,4744125,3.53,33.88,39.69,39.69,18727280028,39.56,39.56,18727280028 +케이프,064820,19,14810,2,2510,20.41,11743190,6564490,30901728,11743190,20.41,178.89,38.00,38.00,168346524495,36.78,36.78,168346524495 +삼영엠텍,054540,20,15830,5,-100,-0.63,4765414,12048117,13000000,4765414,-0.63,39.55,36.66,36.66,74988934390,36.44,36.44,74988934390 +퍼스텍,010820,21,4925,2,525,11.93,17863941,748961,48771938,17863941,11.93,2385.16,36.63,36.63,88460625543,36.83,36.83,88460625543 +PLUS K방산소부장,0090B0,22,12130,2,465,3.99,384143,236964,1050000,384143,3.99,162.11,36.59,36.59,4622182454,36.29,36.29,4622182454 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,24,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +엔케이,085310,25,1531,2,76,5.22,28228122,14514846,78880322,28228122,5.22,194.48,35.79,35.79,44224993866,36.62,36.62,44224993866 +한선엔지니어링,452280,26,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +일승,333430,27,9910,2,850,9.38,10837418,19839566,30726747,10837418,9.38,54.63,35.27,35.27,106457414000,34.96,34.96,106457414000 +KD,044180,28,837,5,-11,-1.30,9317044,7247629,26717799,9317044,-1.30,128.55,34.87,34.87,8367727192,37.42,37.42,8367727192 +SK오션플랜트,100090,29,29100,2,5250,22.01,20834671,3139075,60180336,20834671,22.01,663.72,34.62,34.62,566809562225,32.37,32.37,566809562225 +뉴엔AI,463020,30,27400,2,1800,7.03,3026833,698112,8879200,3026833,7.03,433.57,34.09,34.09,83701654250,34.40,34.40,83701654250 diff --git a/top30/20250911/top30-avtr-20250911-165001.csv b/top30/20250911/top30-avtr-20250911-165001.csv new file mode 100644 index 000000000000..9f736dc00111 --- /dev/null +++ b/top30/20250911/top30-avtr-20250911-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔콘RF제약,200230,1,1234,5,-350,-22.10,36669132,7747817,22847543,36669132,-22.10,473.28,160.49,160.49,44764010767,158.77,158.77,44764010767 +빌리언스,044480,2,530,1,122,29.90,44169674,2081794,40663728,44169674,29.90,2121.71,108.62,108.62,22184407315,102.94,102.94,22184407315 +씨피시스템,413630,3,3270,2,610,22.93,38868550,10233398,36436626,38868550,22.93,379.82,106.67,106.67,124162830825,104.21,104.21,124162830825 +동일스틸럭스,023790,4,3855,2,215,5.91,27713257,0,26139617,27713257,5.91,0.00,106.02,106.02,108574062872,107.75,107.75,108574062872 +로보로보,215100,5,5560,2,360,6.92,20719322,3474741,20348454,20719322,6.92,596.28,101.82,101.82,120549152640,106.55,106.55,120549152640 +PLUS 태양광&ESS,457990,6,17145,2,155,0.91,3193696,35206,3600000,3193696,0.91,9071.45,88.71,88.71,54448333498,88.22,88.22,54448333498 +동양에스텍,060380,7,2250,2,395,21.29,16148061,2794307,19700000,16148061,21.29,577.89,81.97,81.97,36544562913,82.45,82.45,36544562913 +코칩,126730,8,16920,2,3150,22.88,6963611,716921,8503460,6963611,22.88,971.32,81.89,81.89,117524307025,81.68,81.68,117524307025 +서암기계공업,100660,9,4325,2,625,16.89,9719479,37392,12600000,9719479,16.89,9999.99,77.14,77.14,41537745029,76.22,76.22,41537745029 +제이피아이헬스케어,0010V0,10,18530,2,450,2.49,3833653,167096,5105400,3833653,2.49,2294.28,75.09,75.09,75450575775,79.75,79.75,75450575775 +TIMEFOLIO K신재생에너지액티브,404120,11,15360,2,330,2.20,598588,783018,800000,598588,2.20,76.45,74.82,74.82,9088846528,73.97,73.97,9088846528 +동방선기,099410,12,6720,2,540,8.74,8697779,7340837,14000000,8697779,8.74,118.48,62.13,62.13,59995315790,63.77,63.77,59995315790 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11110,2,120,1.09,1597794,1887203,3000000,1597794,1.09,84.66,53.26,53.26,17715774493,53.15,53.15,17715774493 +한국정보공학,039740,14,3565,2,605,20.44,4025267,44807,8018397,4025267,20.44,8983.57,50.20,50.20,14571930916,50.98,50.98,14571930916 +나무기술,242040,15,1516,2,76,5.28,16642382,150252,34606264,16642382,5.28,9999.99,48.09,48.09,26985462661,51.44,51.44,26985462661 +화승알앤에이,378850,16,3735,2,135,3.75,8312353,1360753,18993623,8312353,3.75,610.86,43.76,43.76,31980387764,45.08,45.08,31980387764 +한국선재,025550,17,4595,2,185,4.20,11151752,4419804,25514004,11151752,4.20,252.31,43.71,43.71,52713076362,44.96,44.96,52713076362 +싸이버원,356890,18,3960,2,135,3.53,4746516,14000900,11953825,4746516,3.53,33.90,39.71,39.71,18736676658,39.58,39.58,18736676658 +케이프,064820,19,14810,2,2510,20.41,11744381,6564490,30901728,11744381,20.41,178.91,38.01,38.01,168364187025,36.79,36.79,168364187025 +삼영엠텍,054540,20,15830,5,-100,-0.63,4767617,12048117,13000000,4767617,-0.63,39.57,36.67,36.67,75023741790,36.46,36.46,75023741790 +퍼스텍,010820,21,4925,2,525,11.93,17865493,748961,48771938,17865493,11.93,2385.37,36.63,36.63,88468261383,36.83,36.83,88468261383 +PLUS K방산소부장,0090B0,22,12130,2,465,3.99,384143,236964,1050000,384143,3.99,162.11,36.59,36.59,4622182454,36.29,36.29,4622182454 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10560,5,-115,-1.08,364275,297497,1000000,364275,-1.08,122.45,36.43,36.43,3829643066,36.27,36.27,3829643066 +1Q 샤오미밸류체인액티브,0094X0,24,10315,2,75,0.73,326302,204785,900000,326302,0.73,159.34,36.26,36.26,3322999313,35.79,35.79,3322999313 +엔케이,085310,25,1531,2,76,5.22,28238297,14514846,78880322,28238297,5.22,194.55,35.80,35.80,44240724416,36.63,36.63,44240724416 +한선엔지니어링,452280,26,11470,1,2640,29.90,6135807,473753,17268150,6135807,29.90,1295.15,35.53,35.53,66652103335,33.65,33.65,66652103335 +일승,333430,27,9910,2,850,9.38,10842009,19839566,30726747,10842009,9.38,54.65,35.29,35.29,106502727170,34.98,34.98,106502727170 +KD,044180,28,837,5,-11,-1.30,9323713,7247629,26717799,9323713,-1.30,128.65,34.90,34.90,8373355828,37.44,37.44,8373355828 +SK오션플랜트,100090,29,29100,2,5250,22.01,20851677,3139075,60180336,20851677,22.01,664.26,34.65,34.65,567297634425,32.39,32.39,567297634425 +뉴엔AI,463020,30,27400,2,1800,7.03,3028295,698112,8879200,3028295,7.03,433.78,34.11,34.11,83741932350,34.42,34.42,83741932350 diff --git a/top30/20250911/top30-tv-20250911-090001.csv b/top30/20250911/top30-tv-20250911-090001.csv new file mode 100644 index 000000000000..91527eab7584 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 200,148020,1,45750,2,260,0.57,72525,1219321,36150000,72525,0.57,5.95,0.20,0.20,3315805015,0.20,0.20,3315805015 +동방선기,099410,2,6590,2,410,6.63,127348,7340837,14000000,127348,6.63,1.73,0.91,0.91,828419260,0.90,0.90,828419260 +에코프로비엠,247540,3,116100,2,300,0.26,6744,559560,97801344,6744,0.26,1.21,0.01,0.01,782493200,0.01,0.01,782493200 +TIGER 글로벌AI전력인프라액티브,491010,4,17045,3,0,0.00,39000,362665,10510000,39000,0.00,10.75,0.37,0.37,664755000,0.37,0.37,664755000 +SK텔레콤,017670,5,54800,3,0,0.00,11175,683214,214790053,11175,0.00,1.64,0.01,0.01,611369000,0.01,0.01,611369000 +HMM,011200,6,23650,5,-100,-0.42,25515,2239788,1025039496,25515,-0.42,1.14,0.00,0.00,603788650,0.00,0.00,603788650 +미코,059090,7,17000,2,960,5.99,23227,554939,33416778,23227,5.99,4.19,0.07,0.07,395506030,0.07,0.07,395506030 +KT&G,033780,8,131700,2,300,0.23,2054,391917,122062497,2054,0.23,0.52,0.00,0.00,270104300,0.00,0.00,270104300 +SOL 27-12 회사채(AA-이상)액티브,0092C0,9,50110,2,5,0.01,5000,384,2420000,5000,0.01,1302.08,0.21,0.21,250550000,0.21,0.21,250550000 +KODEX 미국나스닥100,379810,10,22095,2,10,0.05,9531,1046001,142550000,9531,0.05,0.91,0.01,0.01,210539830,0.01,0.01,210539830 +SK오션플랜트,100090,11,23850,3,0,0.00,7379,3139075,60180336,7379,0.00,0.24,0.01,0.01,175989150,0.01,0.01,175989150 +삼천당제약,000250,12,211500,5,-2000,-0.94,747,219781,23457472,747,-0.94,0.34,0.00,0.00,158363000,0.00,0.00,158363000 +토모큐브,475960,13,43450,2,750,1.76,2548,342573,13254274,2548,1.76,0.74,0.02,0.02,111097400,0.02,0.02,111097400 +블루엠텍,439580,14,5800,3,0,0.00,18818,1554825,33510663,18818,0.00,1.21,0.06,0.06,109297840,0.06,0.06,109297840 +클로봇,466100,15,26550,3,0,0.00,3450,15526362,24764639,3450,0.00,0.02,0.01,0.01,91597500,0.01,0.01,91597500 +KODEX 코스닥150레버리지,233740,16,9460,3,0,0.00,9563,15977520,180400000,9563,0.00,0.06,0.01,0.01,90465980,0.01,0.01,90465980 +매커스,093520,17,25250,3,0,0.00,3040,368804,14163092,3040,0.00,0.82,0.02,0.02,76760000,0.02,0.02,76760000 +케이프,064820,18,12300,3,0,0.00,5977,6564490,30901728,5977,0.00,0.09,0.02,0.02,73517100,0.02,0.02,73517100 +KODEX 레버리지,122630,19,27045,3,0,0.00,2453,22069178,93300000,2453,0.00,0.01,0.00,0.00,66341385,0.00,0.00,66341385 +콜마비앤에이치,200130,20,15840,5,-20,-0.13,2704,119676,29415558,2704,-0.13,2.26,0.01,0.01,42878300,0.01,0.01,42878300 +원익머트리얼즈,104830,21,25850,2,150,0.58,1655,209796,12608000,1655,0.58,0.79,0.01,0.01,42659350,0.01,0.01,42659350 +케이사인,192250,22,12330,5,-70,-0.56,3410,856445,7067125,3410,-0.56,0.40,0.05,0.05,42244700,0.05,0.05,42244700 +롯데정밀화학,004000,23,45200,5,-250,-0.55,932,44936,25800000,932,-0.55,2.07,0.00,0.00,42108700,0.00,0.00,42108700 +아이비젼웍스,469750,24,1514,3,0,0.00,26388,29212324,33936481,26388,0.00,0.09,0.08,0.08,39951432,0.08,0.08,39951432 +TIGER 미국AI빅테크10타겟데일리커버드콜,493810,25,11215,3,0,0.00,3503,473791,17450000,3503,0.00,0.74,0.02,0.02,39286145,0.02,0.02,39286145 +일동제약,249420,26,23800,3,0,0.00,1574,6179428,31638252,1574,0.00,0.03,0.00,0.00,37461200,0.00,0.00,37461200 +ACE KRX금현물,411060,27,23235,3,0,0.00,1584,3155139,68900000,1584,0.00,0.05,0.00,0.00,36804240,0.00,0.00,36804240 +더존비즈온,012510,28,81800,2,1200,1.49,439,368578,30382784,439,1.49,0.12,0.00,0.00,35910200,0.00,0.00,35910200 +KODEX 인버스,114800,29,3335,3,0,0.00,10300,42891528,220700000,10300,0.00,0.02,0.00,0.00,34350500,0.00,0.00,34350500 +우리기술,032820,30,4095,3,0,0.00,8024,9551666,165530656,8024,0.00,0.08,0.00,0.00,32858280,0.00,0.00,32858280 diff --git a/top30/20250911/top30-tv-20250911-091001.csv b/top30/20250911/top30-tv-20250911-091001.csv new file mode 100644 index 000000000000..bf33aabba74e --- /dev/null +++ b/top30/20250911/top30-tv-20250911-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,314000,2,10000,3.29,624651,5265553,728002365,624651,3.29,11.86,0.09,0.09,194472445000,0.09,0.09,194472445000 +삼성전자,005930,2,73400,2,800,1.10,2314450,21928564,5919637922,2314450,1.10,10.55,0.04,0.04,169852555300,0.04,0.04,169852555300 +HJ중공업,097230,3,33050,5,-50,-0.15,2413519,35651928,83274281,2413519,-0.15,6.77,2.90,2.90,79431864475,2.89,2.89,79431864475 +KODEX 레버리지,122630,4,27555,2,510,1.89,2528741,22069178,93300000,2528741,1.89,11.46,2.71,2.71,69507057287,2.70,2.70,69507057287 +KODEX 200선물인버스2X,252670,5,1171,5,-21,-1.76,44705277,363256224,1282900000,44705277,-1.76,12.31,3.48,3.48,52427717811,3.49,3.49,52427717811 +삼성중공업,010140,6,22700,2,1150,5.34,2149132,4851699,880000000,2149132,5.34,44.30,0.24,0.24,48352849525,0.24,0.24,48352849525 +삼성전기,009150,7,189300,2,8800,4.88,231677,359528,74693696,231677,4.88,64.44,0.31,0.31,43417459850,0.31,0.31,43417459850 +일승,333430,8,10270,2,1210,13.36,3773013,19839566,30726747,3773013,13.36,19.02,12.28,12.28,37741949005,11.96,11.96,37741949005 +KODEX 200,069500,9,45585,2,415,0.92,823257,14970760,161850000,823257,0.92,5.50,0.51,0.51,37497605944,0.51,0.51,37497605944 +한화오션,042660,10,111500,2,800,0.72,215672,2229298,306413394,215672,0.72,9.67,0.07,0.07,23994765650,0.07,0.07,23994765650 +뉴로핏,380550,11,15710,5,-160,-1.01,1443950,4042875,11554087,1443950,-1.01,35.72,12.50,12.50,23706708925,13.06,13.06,23706708925 +케이프,064820,12,13640,2,1340,10.89,1715167,6564490,30901728,1715167,10.89,26.13,5.55,5.55,23264885090,5.52,5.52,23264885090 +두산에너빌리티,034020,13,62400,5,-200,-0.32,370961,4417144,640561146,370961,-0.32,8.40,0.06,0.06,23191872850,0.06,0.06,23191872850 +KODEX 코스닥150레버리지,233740,14,9450,5,-10,-0.11,2405434,15977520,180400000,2405434,-0.11,15.06,1.33,1.33,22794521733,1.34,1.34,22794521733 +이수페타시스,007660,15,75000,2,1000,1.35,302818,2537064,73409219,302818,1.35,11.94,0.41,0.41,22783761000,0.41,0.41,22783761000 +현대무벡스,319400,16,8240,5,-70,-0.84,2773370,3909951,111376039,2773370,-0.84,70.93,2.49,2.49,22421744300,2.44,2.44,22421744300 +KODEX 인버스,114800,17,3310,5,-25,-0.75,6562204,42891528,220700000,6562204,-0.75,15.30,2.97,2.97,21727695831,2.97,2.97,21727695831 +한국항공우주,047810,18,99900,2,3100,3.20,217398,407975,97475107,217398,3.20,53.29,0.22,0.22,21685789000,0.22,0.22,21685789000 +클로봇,466100,19,26050,5,-500,-1.88,795912,15526362,24764639,795912,-1.88,5.13,3.21,3.21,20640531825,3.20,3.20,20640531825 +두산퓨얼셀,336260,20,28050,2,1500,5.65,734666,1396214,65493726,734666,5.65,52.62,1.12,1.12,20536862425,1.12,1.12,20536862425 +인투셀,287840,21,34250,2,3000,9.60,590991,344119,14847600,590991,9.60,171.74,3.98,3.98,20431414425,4.02,4.02,20431414425 +삼영엠텍,054540,22,15290,5,-640,-4.02,1292358,12048117,13000000,1292358,-4.02,10.73,9.94,9.94,20295347940,10.21,10.21,20295347940 +동일스틸럭스,023790,23,4075,2,435,11.95,4695768,0,26139617,4695768,11.95,0.00,17.96,17.96,19733755047,18.53,18.53,19733755047 +한국선재,025550,24,4950,2,540,12.24,3778008,4419804,25514004,3778008,12.24,85.48,14.81,14.81,18212128856,14.42,14.42,18212128856 +동방선기,099410,25,7140,2,960,15.53,2631178,7340837,14000000,2631178,15.53,35.84,18.79,18.79,17601392510,17.61,17.61,17601392510 +삼양컴텍,484590,26,21500,2,2120,10.94,822379,1236256,41210450,822379,10.94,66.52,2.00,2.00,17260478925,1.95,1.95,17260478925 +LG에너지솔루션,373220,27,349500,2,9000,2.64,49040,246196,234000000,49040,2.64,19.92,0.02,0.02,17133196500,0.02,0.02,17133196500 +알테오젠,196170,28,477500,5,-8500,-1.75,32868,346817,53464968,32868,-1.75,9.48,0.06,0.06,15780572750,0.06,0.06,15780572750 +세진중공업,075580,29,26050,3,0,0.00,604457,10596307,56849456,604457,0.00,5.70,1.06,1.06,15680576775,1.06,1.06,15680576775 +일진전기,103590,30,38950,5,-50,-0.13,371247,2159813,47685390,371247,-0.13,17.19,0.78,0.78,14608903625,0.79,0.79,14608903625 diff --git a/top30/20250911/top30-tv-20250911-092001.csv b/top30/20250911/top30-tv-20250911-092001.csv new file mode 100644 index 000000000000..4f4641dc1c88 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,312500,2,8500,2.80,957652,5265553,728002365,957652,2.80,18.19,0.13,0.13,298710396500,0.13,0.13,298710396500 +삼성전자,005930,2,72800,2,200,0.28,3241056,21928564,5919637922,3241056,0.28,14.78,0.05,0.05,237673952900,0.06,0.06,237673952900 +HJ중공업,097230,3,32700,5,-400,-1.21,3711375,35651928,83274281,3711375,-1.21,10.41,4.46,4.46,122502229550,4.50,4.50,122502229550 +KODEX 레버리지,122630,4,27300,2,255,0.94,4299774,22069178,93300000,4299774,0.94,19.48,4.61,4.61,118010575145,4.63,4.63,118010575145 +KODEX 200선물인버스2X,252670,5,1182,5,-10,-0.84,70715983,363256224,1282900000,70715983,-0.84,19.47,5.51,5.51,83028636726,5.48,5.48,83028636726 +삼성중공업,010140,6,22450,2,900,4.18,2691030,4851699,880000000,2691030,4.18,55.47,0.31,0.31,60529764900,0.31,0.31,60529764900 +현대무벡스,319400,7,8710,2,400,4.81,7138242,3909951,111376039,7138242,4.81,182.57,6.41,6.41,59789934440,6.16,6.16,59789934440 +삼성전기,009150,8,188600,2,8100,4.49,317869,359528,74693696,317869,4.49,88.41,0.43,0.43,59703639600,0.42,0.42,59703639600 +일승,333430,9,9800,2,740,8.17,5313017,19839566,30726747,5313017,8.17,26.78,17.29,17.29,53018334780,17.61,17.61,53018334780 +KODEX 200,069500,10,45365,2,195,0.43,1148764,14970760,161850000,1148764,0.43,7.67,0.71,0.71,52291107159,0.71,0.71,52291107159 +로보티즈,108490,11,103500,2,6700,6.92,508736,868623,13220560,508736,6.92,58.57,3.85,3.85,50959592400,3.72,3.72,50959592400 +한국항공우주,047810,12,101500,2,4700,4.86,478716,407975,97475107,478716,4.86,117.34,0.49,0.49,48256395200,0.49,0.49,48256395200 +삼양컴텍,484590,13,22350,2,2970,15.33,2217054,1236256,41210450,2217054,15.33,179.34,5.38,5.38,48064792450,5.22,5.22,48064792450 +두산에너빌리티,034020,14,62100,5,-500,-0.80,664086,4417144,640561146,664086,-0.80,15.03,0.10,0.10,41387021900,0.10,0.10,41387021900 +한화오션,042660,15,111500,2,800,0.72,368077,2229298,306413394,368077,0.72,16.51,0.12,0.12,41036299700,0.12,0.12,41036299700 +이수페타시스,007660,16,75600,2,1600,2.16,440284,2537064,73409219,440284,2.16,17.35,0.60,0.60,33121131900,0.60,0.60,33121131900 +케이프,064820,17,13440,2,1140,9.27,2238534,6564490,30901728,2238534,9.27,34.10,7.24,7.24,30231270635,7.28,7.28,30231270635 +KODEX 인버스,114800,18,3320,5,-15,-0.45,9111533,42891528,220700000,9111533,-0.45,21.24,4.13,4.13,30184470688,4.12,4.12,30184470688 +삼영엠텍,054540,19,15950,2,20,0.13,1862572,12048117,13000000,1862572,0.13,15.46,14.33,14.33,29188711055,14.08,14.08,29188711055 +클로봇,466100,20,26250,5,-300,-1.13,1108928,15526362,24764639,1108928,-1.13,7.14,4.48,4.48,28792736275,4.43,4.43,28792736275 +KODEX 코스닥150레버리지,233740,21,9430,5,-30,-0.32,3024285,15977520,180400000,3024285,-0.32,18.93,1.68,1.68,28636464724,1.68,1.68,28636464724 +한국선재,025550,22,4705,2,295,6.69,5728713,4419804,25514004,5728713,6.69,129.61,22.45,22.45,27599315833,22.99,22.99,27599315833 +뉴로핏,380550,23,15820,5,-50,-0.32,1688438,4042875,11554087,1688438,-0.32,41.76,14.61,14.61,27572970565,15.08,15.08,27572970565 +동방선기,099410,24,6950,2,770,12.46,3969267,7340837,14000000,3969267,12.46,54.07,28.35,28.35,26961687240,27.71,27.71,26961687240 +인투셀,287840,25,35000,2,3750,12.00,770086,344119,14847600,770086,12.00,223.78,5.19,5.19,26726200600,5.14,5.14,26726200600 +글로벌텍스프리,204620,26,5880,2,720,13.95,4706020,1484330,70283330,4706020,13.95,317.05,6.70,6.70,26539707660,6.42,6.42,26539707660 +알테오젠,196170,27,475500,5,-10500,-2.16,55141,346817,53464968,55141,-2.16,15.90,0.10,0.10,26401994250,0.10,0.10,26401994250 +두산퓨얼셀,336260,28,27650,2,1100,4.14,894151,1396214,65493726,894151,4.14,64.04,1.37,1.37,24967470225,1.38,1.38,24967470225 +동일스틸럭스,023790,29,4117,2,477,13.10,5935015,0,26139617,5935015,13.10,0.00,22.71,22.71,24845393035,23.09,23.09,24845393035 +NAVER,035420,30,234000,2,500,0.21,104763,915806,156852638,104763,0.21,11.44,0.07,0.07,24606591750,0.07,0.07,24606591750 diff --git a/top30/20250911/top30-tv-20250911-093001.csv b/top30/20250911/top30-tv-20250911-093001.csv new file mode 100644 index 000000000000..dc67205a35f9 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,312250,2,8250,2.71,1118552,5265553,728002365,1118552,2.71,21.24,0.15,0.15,349055994000,0.15,0.15,349055994000 +삼성전자,005930,2,73100,2,500,0.69,3664466,21928564,5919637922,3664466,0.69,16.71,0.06,0.06,268574622400,0.06,0.06,268574622400 +KODEX 레버리지,122630,3,27365,2,320,1.18,5441077,22069178,93300000,5441077,1.18,24.65,5.83,5.83,149265280838,5.85,5.85,149265280838 +HJ중공업,097230,4,32750,5,-350,-1.06,4245642,35651928,83274281,4245642,-1.06,11.91,5.10,5.10,140038778075,5.13,5.13,140038778075 +로보티즈,108490,5,102700,2,5900,6.10,974556,868623,13220560,974556,6.10,112.20,7.37,7.37,98717161300,7.27,7.27,98717161300 +KODEX 200선물인버스2X,252670,6,1178,5,-14,-1.17,82451069,363256224,1282900000,82451069,-1.17,22.70,6.43,6.43,96853423084,6.41,6.41,96853423084 +한국항공우주,047810,7,104100,2,7300,7.54,856952,407975,97475107,856952,7.54,210.05,0.88,0.88,87601412250,0.86,0.86,87601412250 +현대무벡스,319400,8,8370,2,60,0.72,8877693,3909951,111376039,8877693,0.72,227.05,7.97,7.97,74516504430,7.99,7.99,74516504430 +삼성전기,009150,9,190000,2,9500,5.26,381954,359528,74693696,381954,5.26,106.24,0.51,0.51,71850124850,0.51,0.51,71850124850 +삼성중공업,010140,10,22400,2,850,3.94,3078750,4851699,880000000,3078750,3.94,63.46,0.35,0.35,69233070875,0.35,0.35,69233070875 +KODEX 200,069500,11,45430,2,260,0.58,1344431,14970760,161850000,1344431,0.58,8.98,0.83,0.83,61181432945,0.83,0.83,61181432945 +일승,333430,12,9630,2,570,6.29,6061176,19839566,30726747,6061176,6.29,30.55,19.73,19.73,60292011375,20.38,20.38,60292011375 +삼양컴텍,484590,13,22050,2,2670,13.78,2572287,1236256,41210450,2572287,13.78,208.07,6.24,6.24,55905583925,6.15,6.15,55905583925 +한화오션,042660,14,111400,2,700,0.63,434376,2229298,306413394,434376,0.63,19.48,0.14,0.14,48424188850,0.14,0.14,48424188850 +두산에너빌리티,034020,15,62000,5,-600,-0.96,724032,4417144,640561146,724032,-0.96,16.39,0.11,0.11,45110763150,0.11,0.11,45110763150 +두산퓨얼셀,336260,16,29150,2,2600,9.79,1550405,1396214,65493726,1550405,9.79,111.04,2.37,2.37,43736580575,2.29,2.29,43736580575 +클로봇,466100,17,25800,5,-750,-2.82,1568672,15526362,24764639,1568672,-2.82,10.10,6.33,6.33,40683581375,6.37,6.37,40683581375 +케이프,064820,18,13690,2,1390,11.30,2960059,6564490,30901728,2960059,11.30,45.09,9.58,9.58,40157905530,9.49,9.49,40157905530 +이수페타시스,007660,19,76100,2,2100,2.84,530484,2537064,73409219,530484,2.84,20.91,0.72,0.72,39962639850,0.72,0.72,39962639850 +삼영엠텍,054540,20,15690,5,-240,-1.51,2500616,12048117,13000000,2500616,-1.51,20.76,19.24,19.24,39326715975,19.28,19.28,39326715975 +동방선기,099410,21,7180,2,1000,16.18,5338715,7340837,14000000,5338715,16.18,72.73,38.13,38.13,36789819580,36.60,36.60,36789819580 +글로벌텍스프리,204620,22,5860,2,700,13.57,6372126,1484330,70283330,6372126,13.57,429.29,9.07,9.07,36072436470,8.76,8.76,36072436470 +KODEX 인버스,114800,23,3320,5,-15,-0.45,10730061,42891528,220700000,10730061,-0.45,25.02,4.86,4.86,35555048505,4.85,4.85,35555048505 +KODEX 코스닥150레버리지,233740,24,9450,5,-10,-0.11,3471624,15977520,180400000,3471624,-0.11,21.73,1.92,1.92,32863536768,1.93,1.93,32863536768 +알테오젠,196170,25,478500,5,-7500,-1.54,68436,346817,53464968,68436,-1.54,19.73,0.13,0.13,32736217000,0.13,0.13,32736217000 +현대로템,064350,26,215000,2,6500,3.12,149672,502896,109142293,149672,3.12,29.76,0.14,0.14,31821542000,0.14,0.14,31821542000 +한국선재,025550,27,4710,2,300,6.80,6459065,4419804,25514004,6459065,6.80,146.14,25.32,25.32,31024029369,25.82,25.82,31024029369 +인투셀,287840,28,35650,2,4400,14.08,891983,344119,14847600,891983,14.08,259.21,6.01,6.01,31014530375,5.86,5.86,31014530375 +NAVER,035420,29,235000,2,1500,0.64,127073,915806,156852638,127073,0.64,13.88,0.08,0.08,29832902000,0.08,0.08,29832902000 +뉴로핏,380550,30,15770,5,-100,-0.63,1824466,4042875,11554087,1824466,-0.63,45.13,15.79,15.79,29735883505,16.32,16.32,29735883505 diff --git a/top30/20250911/top30-tv-20250911-094001.csv b/top30/20250911/top30-tv-20250911-094001.csv new file mode 100644 index 000000000000..67d74cdb57a5 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,308500,2,4500,1.48,1341239,5265553,728002365,1341239,1.48,25.47,0.18,0.18,418014001750,0.19,0.19,418014001750 +삼성전자,005930,2,72500,5,-100,-0.14,4367679,21928564,5919637922,4367679,-0.14,19.92,0.07,0.07,319676641000,0.07,0.07,319676641000 +KODEX 레버리지,122630,3,27200,2,155,0.57,6601705,22069178,93300000,6601705,0.57,29.91,7.08,7.08,180914918270,7.13,7.13,180914918270 +HJ중공업,097230,4,32100,5,-1000,-3.02,4779255,35651928,83274281,4779255,-3.02,13.41,5.74,5.74,157322542550,5.89,5.89,157322542550 +로보티즈,108490,5,101400,2,4600,4.75,1127476,868623,13220560,1127476,4.75,129.80,8.53,8.53,114256664550,8.52,8.52,114256664550 +KODEX 200선물인버스2X,252670,6,1187,5,-5,-0.42,93931097,363256224,1282900000,93931097,-0.42,25.86,7.32,7.32,110431365420,7.25,7.25,110431365420 +한국항공우주,047810,7,102700,2,5900,6.10,1003959,407975,97475107,1003959,6.10,246.08,1.03,1.03,102847356700,1.03,1.03,102847356700 +삼성전기,009150,8,187200,2,6700,3.71,436692,359528,74693696,436692,3.71,121.46,0.58,0.58,82165993400,0.59,0.59,82165993400 +현대무벡스,319400,9,8160,5,-150,-1.81,9767593,3909951,111376039,9767593,-1.81,249.81,8.77,8.77,81874862025,9.01,9.01,81874862025 +KODEX 200,069500,10,45285,2,115,0.25,1694544,14970760,161850000,1694544,0.25,11.32,1.05,1.05,77057397911,1.05,1.05,77057397911 +삼성중공업,010140,11,22300,2,750,3.48,3386316,4851699,880000000,3386316,3.48,69.80,0.38,0.38,76100093250,0.39,0.39,76100093250 +일승,333430,12,9420,2,360,3.97,6715437,19839566,30726747,6715437,3.97,33.85,21.86,21.86,66514791425,22.98,22.98,66514791425 +두산퓨얼셀,336260,13,29400,2,2850,10.73,2249591,1396214,65493726,2249591,10.73,161.12,3.43,3.43,64127143450,3.33,3.33,64127143450 +삼양컴텍,484590,14,21550,2,2170,11.20,2823488,1236256,41210450,2823488,11.20,228.39,6.85,6.85,61371172175,6.91,6.91,61371172175 +한화오션,042660,15,110500,5,-200,-0.18,528122,2229298,306413394,528122,-0.18,23.69,0.17,0.17,58816886300,0.17,0.17,58816886300 +대한조선,439260,16,87200,2,6100,7.52,664956,365465,38526312,664956,7.52,181.95,1.73,1.73,57096859850,1.70,1.70,57096859850 +한화에어로스페이스,012450,17,998000,2,31000,3.21,54633,229210,51563401,54633,3.21,23.84,0.11,0.11,54046315500,0.11,0.11,54046315500 +이수페타시스,007660,18,75400,2,1400,1.89,715212,2537064,73409219,715212,1.89,28.19,0.97,0.97,54038523650,0.98,0.98,54038523650 +두산에너빌리티,034020,19,62200,5,-400,-0.64,825225,4417144,640561146,825225,-0.64,18.68,0.13,0.13,51404692650,0.13,0.13,51404692650 +현대로템,064350,20,214500,2,6000,2.88,228279,502896,109142293,228279,2.88,45.39,0.21,0.21,48683988000,0.21,0.21,48683988000 +클로봇,466100,21,25800,5,-750,-2.82,1738687,15526362,24764639,1738687,-2.82,11.20,7.02,7.02,45056206500,7.05,7.05,45056206500 +케이프,064820,22,13420,2,1120,9.11,3258229,6564490,30901728,3258229,9.11,49.63,10.54,10.54,44222836535,10.66,10.66,44222836535 +삼영엠텍,054540,23,15400,5,-530,-3.33,2704600,12048117,13000000,2704600,-3.33,22.45,20.80,20.80,42494133105,21.23,21.23,42494133105 +코칩,126730,24,17760,2,3990,28.98,2477718,716921,8503460,2477718,28.98,345.61,29.14,29.14,41404413555,27.42,27.42,41404413555 +동방선기,099410,25,7000,2,820,13.27,5906587,7340837,14000000,5906587,13.27,80.46,42.19,42.19,40801976860,41.63,41.63,40801976860 +알테오젠,196170,26,481000,5,-5000,-1.03,83994,346817,53464968,83994,-1.03,24.22,0.16,0.16,40203870250,0.16,0.16,40203870250 +글로벌텍스프리,204620,27,5750,2,590,11.43,6984311,1484330,70283330,6984311,11.43,470.54,9.94,9.94,39614671405,9.80,9.80,39614671405 +KODEX 인버스,114800,28,3327,5,-8,-0.24,11762570,42891528,220700000,11762570,-0.24,27.42,5.33,5.33,38984868178,5.31,5.31,38984868178 +KODEX 코스닥150레버리지,233740,29,9420,5,-40,-0.42,4049789,15977520,180400000,4049789,-0.42,25.35,2.24,2.24,38323663334,2.26,2.26,38323663334 +NAVER,035420,30,235000,2,1500,0.64,152317,915806,156852638,152317,0.64,16.63,0.10,0.10,35762753750,0.10,0.10,35762753750 diff --git a/top30/20250911/top30-tv-20250911-095001.csv b/top30/20250911/top30-tv-20250911-095001.csv new file mode 100644 index 000000000000..e1674f590297 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,307000,2,3000,0.99,1499375,5265553,728002365,1499375,0.99,28.48,0.21,0.21,466722614000,0.21,0.21,466722614000 +삼성전자,005930,2,72500,5,-100,-0.14,4897595,21928564,5919637922,4897595,-0.14,22.33,0.08,0.08,358061608050,0.08,0.08,358061608050 +KODEX 레버리지,122630,3,27210,2,165,0.61,7519069,22069178,93300000,7519069,0.61,34.07,8.06,8.06,205834693789,8.11,8.11,205834693789 +HJ중공업,097230,4,32250,5,-850,-2.57,5080897,35651928,83274281,5080897,-2.57,14.25,6.10,6.10,167068989050,6.22,6.22,167068989050 +KODEX 200선물인버스2X,252670,5,1186,5,-6,-0.50,106289368,363256224,1282900000,106289368,-0.50,29.26,8.29,8.29,125110561703,8.22,8.22,125110561703 +로보티즈,108490,6,100900,2,4100,4.24,1218786,868623,13220560,1218786,4.24,140.31,9.22,9.22,123512650100,9.26,9.26,123512650100 +한국항공우주,047810,7,103600,2,6800,7.02,1084090,407975,97475107,1084090,7.02,265.72,1.11,1.11,111127187600,1.10,1.10,111127187600 +KODEX 200,069500,8,45280,2,110,0.24,2026102,14970760,161850000,2026102,0.24,13.53,1.25,1.25,92063722977,1.26,1.26,92063722977 +삼성전기,009150,9,187300,2,6800,3.77,479080,359528,74693696,479080,3.77,133.25,0.64,0.64,90089600800,0.64,0.64,90089600800 +현대무벡스,319400,10,8110,5,-200,-2.41,10243357,3909951,111376039,10243357,-2.41,261.98,9.20,9.20,85738258425,9.49,9.49,85738258425 +삼성중공업,010140,11,22400,2,850,3.94,3802099,4851699,880000000,3802099,3.94,78.37,0.43,0.43,85352221625,0.43,0.43,85352221625 +두산퓨얼셀,336260,12,29250,2,2700,10.17,2712028,1396214,65493726,2712028,10.17,194.24,4.14,4.14,77612310775,4.05,4.05,77612310775 +대한조선,439260,13,86000,2,4900,6.04,844071,365465,38526312,844071,6.04,230.96,2.19,2.19,72548816050,2.19,2.19,72548816050 +삼양컴텍,484590,14,22350,2,2970,15.33,3285037,1236256,41210450,3285037,15.33,265.72,7.97,7.97,71540155150,7.77,7.77,71540155150 +일승,333430,15,9480,2,420,4.64,6969799,19839566,30726747,6969799,4.64,35.13,22.68,22.68,68928872360,23.66,23.66,68928872360 +한화오션,042660,16,110700,3,0,0.00,575945,2229298,306413394,575945,0.00,25.84,0.19,0.19,64100572500,0.19,0.19,64100572500 +한화에어로스페이스,012450,17,999000,2,32000,3.31,64075,229210,51563401,64075,3.31,27.95,0.12,0.12,63478452500,0.12,0.12,63478452500 +이수페타시스,007660,18,75200,2,1200,1.62,803149,2537064,73409219,803149,1.62,31.66,1.09,1.09,60658637550,1.10,1.10,60658637550 +현대로템,064350,19,215500,2,7000,3.36,274080,502896,109142293,274080,3.36,54.50,0.25,0.25,58531779000,0.25,0.25,58531779000 +두산에너빌리티,034020,20,62000,5,-600,-0.96,895103,4417144,640561146,895103,-0.96,20.26,0.14,0.14,55742069500,0.14,0.14,55742069500 +코칩,126730,21,17380,2,3610,26.22,3044608,716921,8503460,3044608,26.22,424.68,35.80,35.80,51260251070,34.68,34.68,51260251070 +클로봇,466100,22,25600,5,-950,-3.58,1956125,15526362,24764639,1956125,-3.58,12.60,7.90,7.90,50634729900,7.99,7.99,50634729900 +케이프,064820,23,13680,2,1380,11.22,3460514,6564490,30901728,3460514,11.22,52.72,11.20,11.20,46977622560,11.11,11.11,46977622560 +글로벌텍스프리,204620,24,5790,2,630,12.21,7818053,1484330,70283330,7818053,12.21,526.71,11.12,11.12,44484680010,10.93,10.93,44484680010 +알테오젠,196170,25,481500,5,-4500,-0.93,92574,346817,53464968,92574,-0.93,26.69,0.17,0.17,44327864750,0.17,0.17,44327864750 +삼영엠텍,054540,26,15700,5,-230,-1.44,2822505,12048117,13000000,2822505,-1.44,23.43,21.71,21.71,44327547790,21.72,21.72,44327547790 +KODEX 인버스,114800,27,3327,5,-8,-0.24,13306413,42891528,220700000,13306413,-0.24,31.02,6.03,6.03,44126870025,6.01,6.01,44126870025 +범한퓨얼셀,382900,28,29000,2,4200,16.94,1533563,192424,8761000,1533563,16.94,796.97,17.50,17.50,43540895125,17.14,17.14,43540895125 +동방선기,099410,29,7090,2,910,14.72,6252455,7340837,14000000,6252455,14.72,85.17,44.66,44.66,43252809590,43.58,43.58,43252809590 +KODEX 코스닥150레버리지,233740,30,9455,5,-5,-0.05,4549605,15977520,180400000,4549605,-0.05,28.48,2.52,2.52,43036182220,2.52,2.52,43036182220 diff --git a/top30/20250911/top30-tv-20250911-100001.csv b/top30/20250911/top30-tv-20250911-100001.csv new file mode 100644 index 000000000000..be5821180b03 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309000,2,5000,1.64,1598547,5265553,728002365,1598547,1.64,30.36,0.22,0.22,497301307750,0.22,0.22,497301307750 +삼성전자,005930,2,72500,5,-100,-0.14,5189509,21928564,5919637922,5189509,-0.14,23.67,0.09,0.09,379224061400,0.09,0.09,379224061400 +KODEX 레버리지,122630,3,27235,2,190,0.70,8115950,22069178,93300000,8115950,0.70,36.78,8.70,8.70,222082196865,8.74,8.74,222082196865 +HJ중공업,097230,4,32600,5,-500,-1.51,5341232,35651928,83274281,5341232,-1.51,14.98,6.41,6.41,175561347900,6.47,6.47,175561347900 +KODEX 200선물인버스2X,252670,5,1184,5,-8,-0.67,113257316,363256224,1282900000,113257316,-0.67,31.18,8.83,8.83,133370528271,8.78,8.78,133370528271 +로보티즈,108490,6,100900,2,4100,4.24,1268586,868623,13220560,1268586,4.24,146.05,9.60,9.60,128528735650,9.64,9.64,128528735650 +한국항공우주,047810,7,103500,2,6700,6.92,1158487,407975,97475107,1158487,6.92,283.96,1.19,1.19,118843507650,1.18,1.18,118843507650 +두산퓨얼셀,336260,8,29600,2,3050,11.49,3440499,1396214,65493726,3440499,11.49,246.42,5.25,5.25,99197283500,5.12,5.12,99197283500 +KODEX 200,069500,9,45310,2,140,0.31,2176944,14970760,161850000,2176944,0.31,14.54,1.35,1.35,98895856304,1.35,1.35,98895856304 +삼성전기,009150,10,187500,2,7000,3.88,505488,359528,74693696,505488,3.88,140.60,0.68,0.68,95043073650,0.68,0.68,95043073650 +삼성중공업,010140,11,22600,2,1050,4.87,4191574,4851699,880000000,4191574,4.87,86.39,0.48,0.48,94111213625,0.47,0.47,94111213625 +현대무벡스,319400,12,8180,5,-130,-1.56,10585737,3909951,111376039,10585737,-1.56,270.74,9.50,9.50,88505803345,9.71,9.71,88505803345 +한화에어로스페이스,012450,13,1000000,2,33000,3.41,87236,229210,51563401,87236,3.41,38.06,0.17,0.17,86666641500,0.17,0.17,86666641500 +대한조선,439260,14,87000,2,5900,7.27,928906,365465,38526312,928906,7.27,254.17,2.41,2.41,79915746350,2.38,2.38,79915746350 +삼양컴텍,484590,15,21800,2,2420,12.49,3624305,1236256,41210450,3624305,12.49,293.17,8.79,8.79,79055882325,8.80,8.80,79055882325 +일승,333430,16,9520,2,460,5.08,7122601,19839566,30726747,7122601,5.08,35.90,23.18,23.18,70383598150,24.06,24.06,70383598150 +한화오션,042660,17,111000,2,300,0.27,625828,2229298,306413394,625828,0.27,28.07,0.20,0.20,69631242850,0.20,0.20,69631242850 +이수페타시스,007660,18,75700,2,1700,2.30,862103,2537064,73409219,862103,2.30,33.98,1.17,1.17,65114360050,1.17,1.17,65114360050 +현대로템,064350,19,215000,2,6500,3.12,301291,502896,109142293,301291,3.12,59.91,0.28,0.28,64382779750,0.27,0.27,64382779750 +두산에너빌리티,034020,20,62000,5,-600,-0.96,952964,4417144,640561146,952964,-0.96,21.57,0.15,0.15,59333998900,0.15,0.15,59333998900 +코칩,126730,21,16990,2,3220,23.38,3367858,716921,8503460,3367858,23.38,469.77,39.61,39.61,56806175280,39.32,39.32,56806175280 +클로봇,466100,22,25750,5,-800,-3.01,2053427,15526362,24764639,2053427,-3.01,13.23,8.29,8.29,53138732475,8.33,8.33,53138732475 +케이프,064820,23,14130,2,1830,14.88,3875257,6564490,30901728,3875257,14.88,59.03,12.54,12.54,52769906995,12.09,12.09,52769906995 +알테오젠,196170,24,482500,5,-3500,-0.72,106657,346817,53464968,106657,-0.72,30.75,0.20,0.20,51120487250,0.20,0.20,51120487250 +KODEX 코스닥150레버리지,233740,25,9495,2,35,0.37,5226877,15977520,180400000,5226877,0.37,32.71,2.90,2.90,49453027009,2.89,2.89,49453027009 +범한퓨얼셀,382900,26,28900,2,4100,16.53,1664494,192424,8761000,1664494,16.53,865.01,19.00,19.00,47359867250,18.71,18.71,47359867250 +에이비엘바이오,298380,27,106200,2,3300,3.21,454043,538089,54575095,454043,3.21,84.38,0.83,0.83,46619751650,0.80,0.80,46619751650 +글로벌텍스프리,204620,28,5730,2,570,11.05,8126844,1484330,70283330,8126844,11.05,547.51,11.56,11.56,46257712070,11.49,11.49,46257712070 +KODEX 인버스,114800,29,3330,5,-5,-0.15,13834790,42891528,220700000,13834790,-0.15,32.26,6.27,6.27,45884066468,6.24,6.24,45884066468 +삼영엠텍,054540,30,15700,5,-230,-1.44,2921612,12048117,13000000,2921612,-1.44,24.25,22.47,22.47,45881500085,22.48,22.48,45881500085 diff --git a/top30/20250911/top30-tv-20250911-101002.csv b/top30/20250911/top30-tv-20250911-101002.csv new file mode 100644 index 000000000000..9d632265d848 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,307500,2,3500,1.15,1664854,5265553,728002365,1664854,1.15,31.62,0.23,0.23,517750406000,0.23,0.23,517750406000 +삼성전자,005930,2,72400,5,-200,-0.28,5371864,21928564,5919637922,5371864,-0.28,24.50,0.09,0.09,392443516150,0.09,0.09,392443516150 +KODEX 레버리지,122630,3,27170,2,125,0.46,8517791,22069178,93300000,8517791,0.46,38.60,9.13,9.13,233008845405,9.19,9.19,233008845405 +HJ중공업,097230,4,33050,5,-50,-0.15,5561412,35651928,83274281,5561412,-0.15,15.60,6.68,6.68,182791148725,6.64,6.64,182791148725 +KODEX 200선물인버스2X,252670,5,1188,5,-4,-0.34,117780727,363256224,1282900000,117780727,-0.34,32.42,9.18,9.18,138738403381,9.10,9.10,138738403381 +로보티즈,108490,6,101700,2,4900,5.06,1316864,868623,13220560,1316864,5.06,151.60,9.96,9.96,133397303350,9.92,9.92,133397303350 +한국항공우주,047810,7,102700,2,5900,6.10,1206136,407975,97475107,1206136,6.10,295.64,1.24,1.24,123752881700,1.24,1.24,123752881700 +두산퓨얼셀,336260,8,29400,2,2850,10.73,3737196,1396214,65493726,3737196,10.73,267.67,5.71,5.71,107922939750,5.60,5.60,107922939750 +KODEX 200,069500,9,45255,2,85,0.19,2300289,14970760,161850000,2300289,0.19,15.37,1.42,1.42,104480099303,1.43,1.43,104480099303 +삼성전기,009150,10,186300,2,5800,3.21,525502,359528,74693696,525502,3.21,146.16,0.70,0.70,98779792050,0.71,0.71,98779792050 +삼성중공업,010140,11,22450,2,900,4.18,4336445,4851699,880000000,4336445,4.18,89.38,0.49,0.49,97367221025,0.49,0.49,97367221025 +한화에어로스페이스,012450,12,1000000,2,33000,3.41,95656,229210,51563401,95656,3.41,41.73,0.19,0.19,95082274000,0.18,0.18,95082274000 +현대무벡스,319400,13,8220,5,-90,-1.08,10778029,3909951,111376039,10778029,-1.08,275.66,9.68,9.68,90084120565,9.84,9.84,90084120565 +대한조선,439260,14,86300,2,5200,6.41,996829,365465,38526312,996829,6.41,272.76,2.59,2.59,85752680550,2.58,2.58,85752680550 +삼양컴텍,484590,15,21875,2,2495,12.87,3773336,1236256,41210450,3773336,12.87,305.22,9.16,9.16,82329549300,9.13,9.13,82329549300 +한화오션,042660,16,110800,2,100,0.09,664580,2229298,306413394,664580,0.09,29.81,0.22,0.22,73927131950,0.22,0.22,73927131950 +일승,333430,17,9530,2,470,5.19,7264645,19839566,30726747,7264645,5.19,36.62,23.64,23.64,71729186770,24.50,24.50,71729186770 +현대로템,064350,18,215500,2,7000,3.36,334983,502896,109142293,334983,3.36,66.61,0.31,0.31,71628005750,0.30,0.30,71628005750 +이수페타시스,007660,19,75100,2,1100,1.49,906159,2537064,73409219,906159,1.49,35.72,1.23,1.23,68435045050,1.24,1.24,68435045050 +두산에너빌리티,034020,20,62200,5,-400,-0.64,1008069,4417144,640561146,1008069,-0.64,22.82,0.16,0.16,62758512850,0.16,0.16,62758512850 +케이프,064820,21,14310,2,2010,16.34,4386361,6564490,30901728,4386361,16.34,66.82,14.19,14.19,60009218130,13.57,13.57,60009218130 +코칩,126730,22,16840,2,3070,22.29,3548733,716921,8503460,3548733,22.29,495.00,41.73,41.73,59858002365,41.80,41.80,59858002365 +알테오젠,196170,23,482000,5,-4000,-0.82,120679,346817,53464968,120679,-0.82,34.80,0.23,0.23,57893776500,0.22,0.22,57893776500 +클로봇,466100,24,25700,5,-850,-3.20,2142696,15526362,24764639,2142696,-3.20,13.80,8.65,8.65,55429334425,8.71,8.71,55429334425 +KODEX 코스닥150레버리지,233740,25,9485,2,25,0.26,5814460,15977520,180400000,5814460,0.26,36.39,3.22,3.22,55033406229,3.22,3.22,55033406229 +에이피알,278470,26,237500,2,10000,4.40,227809,352215,37430655,227809,4.40,64.68,0.61,0.61,53528617750,0.60,0.60,53528617750 +에이비엘바이오,298380,27,103800,2,900,0.87,518765,538089,54575095,518765,0.87,96.41,0.95,0.95,53415467700,0.94,0.94,53415467700 +글로벌텍스프리,204620,28,5740,2,580,11.24,9034257,1484330,70283330,9034257,11.24,608.64,12.85,12.85,51549511455,12.78,12.78,51549511455 +범한퓨얼셀,382900,29,28350,2,3550,14.31,1801486,192424,8761000,1801486,14.31,936.21,20.56,20.56,51259164750,20.64,20.64,51259164750 +KODEX 인버스,114800,30,3330,5,-5,-0.15,14253922,42891528,220700000,14253922,-0.15,33.23,6.46,6.46,47279699445,6.43,6.43,47279699445 diff --git a/top30/20250911/top30-tv-20250911-102001.csv b/top30/20250911/top30-tv-20250911-102001.csv new file mode 100644 index 000000000000..ed714dd0dbe7 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,310000,2,6000,1.97,1776995,5265553,728002365,1776995,1.97,33.75,0.24,0.24,552468331500,0.24,0.24,552468331500 +삼성전자,005930,2,72500,5,-100,-0.14,5584461,21928564,5919637922,5584461,-0.14,25.47,0.09,0.09,407840530900,0.10,0.10,407840530900 +KODEX 레버리지,122630,3,27190,2,145,0.54,8928636,22069178,93300000,8928636,0.54,40.46,9.57,9.57,244176638855,9.63,9.63,244176638855 +HJ중공업,097230,4,32850,5,-250,-0.76,5955795,35651928,83274281,5955795,-0.76,16.71,7.15,7.15,195810622750,7.16,7.16,195810622750 +KODEX 200선물인버스2X,252670,5,1187,5,-5,-0.42,128211921,363256224,1282900000,128211921,-0.42,35.30,9.99,9.99,151114967364,9.92,9.92,151114967364 +로보티즈,108490,6,101700,2,4900,5.06,1362185,868623,13220560,1362185,5.06,156.82,10.30,10.30,138009300350,10.26,10.26,138009300350 +한국항공우주,047810,7,102800,2,6000,6.20,1249270,407975,97475107,1249270,6.20,306.21,1.28,1.28,128181585700,1.28,1.28,128181585700 +두산퓨얼셀,336260,8,29600,2,3050,11.49,3934589,1396214,65493726,3934589,11.49,281.80,6.01,6.01,113755383675,5.87,5.87,113755383675 +KODEX 200,069500,9,45265,2,95,0.21,2456081,14970760,161850000,2456081,0.21,16.41,1.52,1.52,111534213889,1.52,1.52,111534213889 +삼성전기,009150,10,185300,2,4800,2.66,553370,359528,74693696,553370,2.66,153.92,0.74,0.74,103952960700,0.75,0.75,103952960700 +한화에어로스페이스,012450,11,999000,2,32000,3.31,101166,229210,51563401,101166,3.31,44.14,0.20,0.20,100587661000,0.20,0.20,100587661000 +삼성중공업,010140,12,22450,2,900,4.18,4449734,4851699,880000000,4449734,4.18,91.71,0.51,0.51,99906456225,0.51,0.51,99906456225 +대한조선,439260,13,87300,2,6200,7.64,1096863,365465,38526312,1096863,7.64,300.13,2.85,2.85,94498349600,2.81,2.81,94498349600 +현대무벡스,319400,14,8240,5,-70,-0.84,11054489,3909951,111376039,11054489,-0.84,282.73,9.93,9.93,92375726365,10.07,10.07,92375726365 +삼양컴텍,484590,15,21800,2,2420,12.49,3874119,1236256,41210450,3874119,12.49,313.38,9.40,9.40,84526423350,9.41,9.41,84526423350 +한화오션,042660,16,110800,2,100,0.09,716143,2229298,306413394,716143,0.09,32.12,0.23,0.23,79635897500,0.23,0.23,79635897500 +현대로템,064350,17,214500,2,6000,2.88,366879,502896,109142293,366879,2.88,72.95,0.34,0.34,78482803750,0.34,0.34,78482803750 +일승,333430,18,9580,2,520,5.74,7481042,19839566,30726747,7481042,5.74,37.71,24.35,24.35,73803909560,25.07,25.07,73803909560 +이수페타시스,007660,19,75100,2,1100,1.49,953942,2537064,73409219,953942,1.49,37.60,1.30,1.30,72023553950,1.31,1.31,72023553950 +케이프,064820,20,14510,2,2210,17.97,5187503,6564490,30901728,5187503,17.97,79.02,16.79,16.79,71581995700,15.96,15.96,71581995700 +두산에너빌리티,034020,21,62200,5,-400,-0.64,1053996,4417144,640561146,1053996,-0.64,23.86,0.16,0.16,65616857550,0.16,0.16,65616857550 +알테오젠,196170,22,480500,5,-5500,-1.13,130828,346817,53464968,130828,-1.13,37.72,0.24,0.24,62772460750,0.24,0.24,62772460750 +코칩,126730,23,16860,2,3090,22.44,3676903,716921,8503460,3676903,22.44,512.87,43.24,43.24,62011033525,43.25,43.25,62011033525 +에이피알,278470,24,238000,2,10500,4.62,255972,352215,37430655,255972,4.62,72.67,0.68,0.68,60243423750,0.68,0.68,60243423750 +KODEX 코스닥150레버리지,233740,25,9505,2,45,0.48,6277389,15977520,180400000,6277389,0.48,39.29,3.48,3.48,59430967014,3.47,3.47,59430967014 +클로봇,466100,26,25700,5,-850,-3.20,2214211,15526362,24764639,2214211,-3.20,14.26,8.94,8.94,57269737125,9.00,9.00,57269737125 +씨피시스템,413630,27,3395,2,735,27.63,18639524,10233398,36436626,18639524,27.63,182.14,51.16,51.16,57101870514,46.16,46.16,57101870514 +에이비엘바이오,298380,28,104800,2,1900,1.85,538696,538089,54575095,538696,1.85,100.11,0.99,0.99,55494597200,0.97,0.97,55494597200 +글로벌텍스프리,204620,29,5700,2,540,10.47,9491542,1484330,70283330,9491542,10.47,639.45,13.50,13.50,54153842280,13.52,13.52,54153842280 +범한퓨얼셀,382900,30,28400,2,3600,14.52,1842286,192424,8761000,1842286,14.52,957.41,21.03,21.03,52419989200,21.07,21.07,52419989200 diff --git a/top30/20250911/top30-tv-20250911-103001.csv b/top30/20250911/top30-tv-20250911-103001.csv new file mode 100644 index 000000000000..9a78df2114d1 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,312250,2,8250,2.71,1859270,5265553,728002365,1859270,2.71,35.31,0.26,0.26,578070989250,0.25,0.25,578070989250 +삼성전자,005930,2,72700,2,100,0.14,5835272,21928564,5919637922,5835272,0.14,26.61,0.10,0.10,426038247150,0.10,0.10,426038247150 +KODEX 레버리지,122630,3,27390,2,345,1.28,10231702,22069178,93300000,10231702,1.28,46.36,10.97,10.97,279797524275,10.95,10.95,279797524275 +HJ중공업,097230,4,32750,5,-350,-1.06,6058625,35651928,83274281,6058625,-1.06,16.99,7.28,7.28,199188992575,7.30,7.30,199188992575 +KODEX 200선물인버스2X,252670,5,1178,5,-14,-1.17,141737118,363256224,1282900000,141737118,-1.17,39.02,11.05,11.05,167085985624,11.06,11.06,167085985624 +로보티즈,108490,6,100900,2,4100,4.24,1400173,868623,13220560,1400173,4.24,161.19,10.59,10.59,141867987800,10.64,10.64,141867987800 +두산퓨얼셀,336260,7,30350,2,3800,14.31,4653721,1396214,65493726,4653721,14.31,333.31,7.11,7.11,135370337225,6.81,6.81,135370337225 +한국항공우주,047810,8,102400,2,5600,5.79,1277235,407975,97475107,1277235,5.79,313.07,1.31,1.31,131050966100,1.31,1.31,131050966100 +KODEX 200,069500,9,45440,2,270,0.60,2678101,14970760,161850000,2678101,0.60,17.89,1.65,1.65,121606047703,1.65,1.65,121606047703 +한화에어로스페이스,012450,10,998000,2,31000,3.21,109702,229210,51563401,109702,3.21,47.86,0.21,0.21,109112448000,0.21,0.21,109112448000 +삼성전기,009150,11,186300,2,5800,3.21,564640,359528,74693696,564640,3.21,157.05,0.76,0.76,106047312700,0.76,0.76,106047312700 +삼성중공업,010140,12,22600,2,1050,4.87,4632562,4851699,880000000,4632562,4.87,95.48,0.53,0.53,104026071550,0.52,0.52,104026071550 +대한조선,439260,13,87000,2,5900,7.27,1142992,365465,38526312,1142992,7.27,312.75,2.97,2.97,98523469050,2.94,2.94,98523469050 +현대무벡스,319400,14,8280,5,-30,-0.36,11207837,3909951,111376039,11207837,-0.36,286.65,10.06,10.06,93639038315,10.15,10.15,93639038315 +한화오션,042660,15,111200,2,500,0.45,783410,2229298,306413394,783410,0.45,35.14,0.26,0.26,87120319000,0.26,0.26,87120319000 +삼양컴텍,484590,16,21600,2,2220,11.46,3947067,1236256,41210450,3947067,11.46,319.28,9.58,9.58,86109467825,9.67,9.67,86109467825 +현대로템,064350,17,213500,2,5000,2.40,383949,502896,109142293,383949,2.40,76.35,0.35,0.35,82133941000,0.35,0.35,82133941000 +이수페타시스,007660,18,75100,2,1100,1.49,1055077,2537064,73409219,1055077,1.49,41.59,1.44,1.44,79576446400,1.44,1.44,79576446400 +케이프,064820,19,14170,2,1870,15.20,5499055,6564490,30901728,5499055,15.20,83.77,17.80,17.80,76053129770,17.37,17.37,76053129770 +일승,333430,20,9570,2,510,5.63,7563320,19839566,30726747,7563320,5.63,38.12,24.61,24.61,74592902965,25.37,25.37,74592902965 +KODEX 코스닥150레버리지,233740,21,9545,2,85,0.90,7570232,15977520,180400000,7570232,0.90,47.38,4.20,4.20,71762591787,4.17,4.17,71762591787 +두산에너빌리티,034020,22,62300,5,-300,-0.48,1097273,4417144,640561146,1097273,-0.48,24.84,0.17,0.17,68308781000,0.17,0.17,68308781000 +알테오젠,196170,23,483000,5,-3000,-0.62,135172,346817,53464968,135172,-0.62,38.98,0.25,0.25,64866770750,0.25,0.25,64866770750 +에이피알,278470,24,239000,2,11500,5.05,275118,352215,37430655,275118,5.05,78.11,0.74,0.74,64812078000,0.72,0.72,64812078000 +코칩,126730,25,16780,2,3010,21.86,3743387,716921,8503460,3743387,21.86,522.15,44.02,44.02,63131501540,44.24,44.24,63131501540 +씨피시스템,413630,26,3370,2,710,26.69,20369348,10233398,36436626,20369348,26.69,199.05,55.90,55.90,62961483075,51.28,51.28,62961483075 +클로봇,466100,27,25650,5,-900,-3.39,2286938,15526362,24764639,2286938,-3.39,14.73,9.23,9.23,59136691750,9.31,9.31,59136691750 +에이비엘바이오,298380,28,104500,2,1600,1.55,552093,538089,54575095,552093,1.55,102.60,1.01,1.01,56898491200,1.00,1.00,56898491200 +NAVER,035420,29,234750,2,1250,0.54,241307,915806,156852638,241307,0.54,26.35,0.15,0.15,56637101750,0.15,0.15,56637101750 +글로벌텍스프리,204620,30,5800,2,640,12.40,9749453,1484330,70283330,9749453,12.40,656.83,13.87,13.87,55629093170,13.65,13.65,55629093170 diff --git a/top30/20250911/top30-tv-20250911-104001.csv b/top30/20250911/top30-tv-20250911-104001.csv new file mode 100644 index 000000000000..dd183babc877 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,308750,2,4750,1.56,1988634,5265553,728002365,1988634,1.56,37.77,0.27,0.27,618267616500,0.28,0.28,618267616500 +삼성전자,005930,2,72500,5,-100,-0.14,6213044,21928564,5919637922,6213044,-0.14,28.33,0.10,0.10,453469476400,0.11,0.11,453469476400 +KODEX 레버리지,122630,3,27190,2,145,0.54,11299103,22069178,93300000,11299103,0.54,51.20,12.11,12.11,308931201276,12.18,12.18,308931201276 +HJ중공업,097230,4,32900,5,-200,-0.60,6196636,35651928,83274281,6196636,-0.60,17.38,7.44,7.44,203703524675,7.44,7.44,203703524675 +KODEX 200선물인버스2X,252670,5,1187,5,-5,-0.42,162574974,363256224,1282900000,162574974,-0.42,44.75,12.67,12.67,191731969997,12.59,12.59,191731969997 +두산퓨얼셀,336260,6,29900,2,3350,12.62,5109651,1396214,65493726,5109651,12.62,365.96,7.80,7.80,149123351250,7.62,7.62,149123351250 +로보티즈,108490,7,100700,2,3900,4.03,1427430,868623,13220560,1427430,4.03,164.33,10.80,10.80,144618494400,10.86,10.86,144618494400 +한국항공우주,047810,8,102900,2,6100,6.30,1333295,407975,97475107,1333295,6.30,326.81,1.37,1.37,136821155600,1.36,1.36,136821155600 +KODEX 200,069500,9,45275,2,105,0.23,3005534,14970760,161850000,3005534,0.23,20.08,1.86,1.86,136454669476,1.86,1.86,136454669476 +한화에어로스페이스,012450,10,997000,2,30000,3.10,114995,229210,51563401,114995,3.10,50.17,0.22,0.22,114395880500,0.22,0.22,114395880500 +삼성전기,009150,11,185700,2,5200,2.88,579265,359528,74693696,579265,2.88,161.12,0.78,0.78,108762763150,0.78,0.78,108762763150 +삼성중공업,010140,12,22500,2,950,4.41,4788912,4851699,880000000,4788912,4.41,98.71,0.54,0.54,107550302275,0.54,0.54,107550302275 +대한조선,439260,13,87900,2,6800,8.38,1220655,365465,38526312,1220655,8.38,334.00,3.17,3.17,105301007150,3.11,3.11,105301007150 +현대무벡스,319400,14,8280,5,-30,-0.36,11370118,3909951,111376039,11370118,-0.36,290.80,10.21,10.21,94980216815,10.30,10.30,94980216815 +KODEX 코스닥150레버리지,233740,15,9480,2,20,0.21,9686027,15977520,180400000,9686027,0.21,60.62,5.37,5.37,91903353129,5.37,5.37,91903353129 +한화오션,042660,16,111100,2,400,0.36,808605,2229298,306413394,808605,0.36,36.27,0.26,0.26,89917631500,0.26,0.26,89917631500 +삼양컴텍,484590,17,21550,2,2170,11.20,4004685,1236256,41210450,4004685,11.20,323.94,9.72,9.72,87356452300,9.84,9.84,87356452300 +현대로템,064350,18,214500,2,6000,2.88,401597,502896,109142293,401597,2.88,79.86,0.37,0.37,85908974500,0.37,0.37,85908974500 +케이프,064820,19,14900,2,2600,21.14,6072870,6564490,30901728,6072870,21.14,92.51,19.65,19.65,84421123295,18.34,18.34,84421123295 +이수페타시스,007660,20,74300,2,300,0.41,1113416,2537064,73409219,1113416,0.41,43.89,1.52,1.52,83931517400,1.54,1.54,83931517400 +알테오젠,196170,21,478500,5,-7500,-1.54,165587,346817,53464968,165587,-1.54,47.74,0.31,0.31,79519653000,0.31,0.31,79519653000 +두산에너빌리티,034020,22,62000,5,-600,-0.96,1252272,4417144,640561146,1252272,-0.96,28.35,0.20,0.20,77932286100,0.20,0.20,77932286100 +일승,333430,23,9620,2,560,6.18,7716046,19839566,30726747,7716046,6.18,38.89,25.11,25.11,76055672860,25.73,25.73,76055672860 +에이피알,278470,24,236000,2,8500,3.74,311523,352215,37430655,311523,3.74,88.45,0.83,0.83,73434804000,0.83,0.83,73434804000 +씨피시스템,413630,25,3310,2,650,24.44,21957534,10233398,36436626,21957534,24.44,214.57,60.26,60.26,68257109224,56.60,56.60,68257109224 +코칩,126730,26,16900,2,3130,22.73,3789632,716921,8503460,3789632,22.73,528.60,44.57,44.57,63910502900,44.47,44.47,63910502900 +다날,064260,27,9260,2,150,1.65,6908272,23508458,68949040,6908272,1.65,29.39,10.02,10.02,63616967360,9.96,9.96,63616967360 +NAVER,035420,28,234000,2,500,0.21,267614,915806,156852638,267614,0.21,29.22,0.17,0.17,62794267000,0.17,0.17,62794267000 +클로봇,466100,29,25650,5,-900,-3.39,2423001,15526362,24764639,2423001,-3.39,15.61,9.78,9.78,62624367125,9.86,9.86,62624367125 +글로벌텍스프리,204620,30,5900,2,740,14.34,10525070,1484330,70283330,10525070,14.34,709.08,14.98,14.98,60181997095,14.51,14.51,60181997095 diff --git a/top30/20250911/top30-tv-20250911-105001.csv b/top30/20250911/top30-tv-20250911-105001.csv new file mode 100644 index 000000000000..964d0a3b59f7 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,307000,2,3000,0.99,2118919,5265553,728002365,2118919,0.99,40.24,0.29,0.29,658291706500,0.29,0.29,658291706500 +삼성전자,005930,2,72300,5,-300,-0.41,6639211,21928564,5919637922,6639211,-0.41,30.28,0.11,0.11,484305604800,0.11,0.11,484305604800 +KODEX 레버리지,122630,3,27065,2,20,0.07,12352387,22069178,93300000,12352387,0.07,55.97,13.24,13.24,337479822650,13.36,13.36,337479822650 +KODEX 200선물인버스2X,252670,4,1193,2,1,0.08,174608799,363256224,1282900000,174608799,0.08,48.07,13.61,13.61,206061495185,13.46,13.46,206061495185 +HJ중공업,097230,5,32700,5,-400,-1.21,6266385,35651928,83274281,6266385,-1.21,17.58,7.52,7.52,205988586875,7.56,7.56,205988586875 +두산퓨얼셀,336260,6,30300,2,3750,14.12,5701803,1396214,65493726,5701803,14.12,408.38,8.71,8.71,167146359125,8.42,8.42,167146359125 +KODEX 200,069500,7,45175,2,5,0.01,3247313,14970760,161850000,3247313,0.01,21.69,2.01,2.01,147383170550,2.02,2.02,147383170550 +로보티즈,108490,8,100500,2,3700,3.82,1451581,868623,13220560,1451581,3.82,167.11,10.98,10.98,147049049100,11.07,11.07,147049049100 +한국항공우주,047810,9,102200,2,5400,5.58,1368979,407975,97475107,1368979,5.58,335.55,1.40,1.40,140476090400,1.41,1.41,140476090400 +한화에어로스페이스,012450,10,998000,2,31000,3.21,119247,229210,51563401,119247,3.21,52.03,0.23,0.23,118633383000,0.23,0.23,118633383000 +대한조선,439260,11,87600,2,6500,8.01,1297086,365465,38526312,1297086,8.01,354.91,3.37,3.37,112005332300,3.32,3.32,112005332300 +삼성전기,009150,12,185300,2,4800,2.66,591048,359528,74693696,591048,2.66,164.40,0.79,0.79,110947958300,0.80,0.80,110947958300 +삼성중공업,010140,13,22400,2,850,3.94,4869655,4851699,880000000,4869655,3.94,100.37,0.55,0.55,109363354250,0.55,0.55,109363354250 +KODEX 코스닥150레버리지,233740,14,9445,5,-15,-0.16,10398757,15977520,180400000,10398757,-0.16,65.08,5.76,5.76,98647026624,5.79,5.79,98647026624 +현대무벡스,319400,15,8160,5,-150,-1.81,11502177,3909951,111376039,11502177,-1.81,294.18,10.33,10.33,96065903005,10.57,10.57,96065903005 +한화오션,042660,16,110900,2,200,0.18,850958,2229298,306413394,850958,0.18,38.17,0.28,0.28,94614606650,0.28,0.28,94614606650 +케이프,064820,17,14630,2,2330,18.94,6643260,6564490,30901728,6643260,18.94,101.20,21.50,21.50,92809204530,20.53,20.53,92809204530 +삼양컴텍,484590,18,21350,2,1970,10.17,4142054,1236256,41210450,4142054,10.17,335.05,10.05,10.05,90303472500,10.26,10.26,90303472500 +이수페타시스,007660,19,73800,5,-200,-0.27,1197587,2537064,73409219,1197587,-0.27,47.20,1.63,1.63,90161759950,1.66,1.66,90161759950 +현대로템,064350,20,213500,2,5000,2.40,415660,502896,109142293,415660,2.40,82.65,0.38,0.38,88916965500,0.38,0.38,88916965500 +알테오젠,196170,21,479000,5,-7000,-1.44,171468,346817,53464968,171468,-1.44,49.44,0.32,0.32,82340977250,0.32,0.32,82340977250 +에이피알,278470,22,234500,2,7000,3.08,347254,352215,37430655,347254,3.08,98.59,0.93,0.93,81821952250,0.93,0.93,81821952250 +두산에너빌리티,034020,23,61900,5,-700,-1.12,1305306,4417144,640561146,1305306,-1.12,29.55,0.20,0.20,81220030150,0.20,0.20,81220030150 +일승,333430,24,9600,2,540,5.96,7792832,19839566,30726747,7792832,5.96,39.28,25.36,25.36,76793006320,26.03,26.03,76793006320 +미래에셋증권,006800,25,21600,5,-1100,-4.85,3223985,5409063,570316408,3223985,-4.85,59.60,0.57,0.57,71727114350,0.58,0.58,71727114350 +씨피시스템,413630,26,3280,2,620,23.31,22538772,10233398,36436626,22538772,23.31,220.25,61.86,61.86,70180089190,58.72,58.72,70180089190 +다날,064260,27,9230,2,120,1.32,7261738,23508458,68949040,7261738,1.32,30.89,10.53,10.53,66880059030,10.51,10.51,66880059030 +코칩,126730,28,16490,2,2720,19.75,3919332,716921,8503460,3919332,19.75,546.69,46.09,46.09,66071779590,47.12,47.12,66071779590 +클로봇,466100,29,25525,5,-1025,-3.86,2535917,15526362,24764639,2535917,-3.86,16.33,10.24,10.24,65507300975,10.36,10.36,65507300975 +NAVER,035420,30,233750,2,250,0.11,278823,915806,156852638,278823,0.11,30.45,0.18,0.18,65413254500,0.18,0.18,65413254500 diff --git a/top30/20250911/top30-tv-20250911-110001.csv b/top30/20250911/top30-tv-20250911-110001.csv new file mode 100644 index 000000000000..d718449d3053 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,307500,2,3500,1.15,2210958,5265553,728002365,2210958,1.15,41.99,0.30,0.30,686496615750,0.31,0.31,686496615750 +삼성전자,005930,2,72400,5,-200,-0.28,7073055,21928564,5919637922,7073055,-0.28,32.25,0.12,0.12,515645620300,0.12,0.12,515645620300 +KODEX 레버리지,122630,3,27085,2,40,0.15,13128005,22069178,93300000,13128005,0.15,59.49,14.07,14.07,358448652876,14.18,14.18,358448652876 +KODEX 200선물인버스2X,252670,4,1192,3,0,0.00,185930885,363256224,1282900000,185930885,0.00,51.18,14.49,14.49,219578529183,14.36,14.36,219578529183 +HJ중공업,097230,5,32800,5,-300,-0.91,6324793,35651928,83274281,6324793,-0.91,17.74,7.60,7.60,207902117700,7.61,7.61,207902117700 +두산퓨얼셀,336260,6,29900,2,3350,12.62,5995565,1396214,65493726,5995565,12.62,429.42,9.15,9.15,175976087125,8.99,8.99,175976087125 +KODEX 200,069500,7,45190,2,20,0.04,3469090,14970760,161850000,3469090,0.04,23.17,2.14,2.14,157392928635,2.15,2.15,157392928635 +로보티즈,108490,8,101400,2,4600,4.75,1481180,868623,13220560,1481180,4.75,170.52,11.20,11.20,150027361450,11.19,11.19,150027361450 +한국항공우주,047810,9,102100,2,5300,5.48,1409720,407975,97475107,1409720,5.48,345.54,1.45,1.45,144630750600,1.45,1.45,144630750600 +한화에어로스페이스,012450,10,1000000,2,33000,3.41,123544,229210,51563401,123544,3.41,53.90,0.24,0.24,122924299500,0.24,0.24,122924299500 +대한조선,439260,11,87100,2,6000,7.40,1339058,365465,38526312,1339058,7.40,366.40,3.48,3.48,115687182750,3.45,3.45,115687182750 +삼성전기,009150,12,184400,2,3900,2.16,605664,359528,74693696,605664,2.16,168.46,0.81,0.81,113650235000,0.83,0.83,113650235000 +삼성중공업,010140,13,22400,2,850,3.94,5017896,4851699,880000000,5017896,3.94,103.43,0.57,0.57,112682841375,0.57,0.57,112682841375 +KODEX 코스닥150레버리지,233740,14,9480,2,20,0.21,11137222,15977520,180400000,11137222,0.21,69.71,6.17,6.17,105624671990,6.18,6.18,105624671990 +현대무벡스,319400,15,8310,3,0,0.00,11647023,3909951,111376039,11647023,0.00,297.88,10.46,10.46,97254226425,10.51,10.51,97254226425 +한화오션,042660,16,111000,2,300,0.27,872115,2229298,306413394,872115,0.27,39.12,0.28,0.28,96961390300,0.29,0.29,96961390300 +케이프,064820,17,14510,2,2210,17.97,6856455,6564490,30901728,6856455,17.97,104.45,22.19,22.19,95911447295,21.39,21.39,95911447295 +이수페타시스,007660,18,74200,2,200,0.27,1239921,2537064,73409219,1239921,0.27,48.87,1.69,1.69,93298501400,1.71,1.71,93298501400 +두산에너빌리티,034020,19,61900,5,-700,-1.12,1481571,4417144,640561146,1481571,-1.12,33.54,0.23,0.23,92117241650,0.23,0.23,92117241650 +삼양컴텍,484590,20,21350,2,1970,10.17,4214830,1236256,41210450,4214830,10.17,340.94,10.23,10.23,91858519525,10.44,10.44,91858519525 +현대로템,064350,21,213500,2,5000,2.40,427196,502896,109142293,427196,2.40,84.95,0.39,0.39,91381957250,0.39,0.39,91381957250 +알테오젠,196170,22,480000,5,-6000,-1.23,179719,346817,53464968,179719,-1.23,51.82,0.34,0.34,86293006000,0.34,0.34,86293006000 +에이피알,278470,23,235000,2,7500,3.30,362042,352215,37430655,362042,3.30,102.79,0.97,0.97,85287588500,0.97,0.97,85287588500 +미래에셋증권,006800,24,21850,5,-850,-3.74,3661009,5409063,570316408,3661009,-3.74,67.68,0.64,0.64,81170303925,0.65,0.65,81170303925 +일승,333430,25,9520,2,460,5.08,7867325,19839566,30726747,7867325,5.08,39.65,25.60,25.60,77507194445,26.50,26.50,77507194445 +KODEX 인버스,114800,26,3335,3,0,0.00,22230208,42891528,220700000,22230208,0.00,51.83,10.07,10.07,73861960854,10.04,10.04,73861960854 +NAVER,035420,27,234000,2,500,0.21,312893,915806,156852638,312893,0.21,34.17,0.20,0.20,73358526000,0.20,0.20,73358526000 +씨피시스템,413630,28,3285,2,625,23.50,23180904,10233398,36436626,23180904,23.50,226.52,63.62,63.62,72284111635,60.39,60.39,72284111635 +코칩,126730,29,16190,2,2420,17.57,4146407,716921,8503460,4146407,17.57,578.36,48.76,48.76,69757654530,50.67,50.67,69757654530 +다날,064260,30,9280,2,170,1.87,7458442,23508458,68949040,7458442,1.87,31.73,10.82,10.82,68695366985,10.74,10.74,68695366985 diff --git a/top30/20250911/top30-tv-20250911-111001.csv b/top30/20250911/top30-tv-20250911-111001.csv new file mode 100644 index 000000000000..92af599dad93 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,306750,2,2750,0.90,2296806,5265553,728002365,2296806,0.90,43.62,0.32,0.32,712859453000,0.32,0.32,712859453000 +삼성전자,005930,2,72250,5,-350,-0.48,7298929,21928564,5919637922,7298929,-0.48,33.29,0.12,0.12,531978152100,0.12,0.12,531978152100 +KODEX 레버리지,122630,3,27010,5,-35,-0.13,13468494,22069178,93300000,13468494,-0.13,61.03,14.44,14.44,367655627261,14.59,14.59,367655627261 +KODEX 200선물인버스2X,252670,4,1194,2,2,0.17,190643046,363256224,1282900000,190643046,0.17,52.48,14.86,14.86,225200187921,14.70,14.70,225200187921 +HJ중공업,097230,5,32600,5,-500,-1.51,6426594,35651928,83274281,6426594,-1.51,18.03,7.72,7.72,211231467425,7.78,7.78,211231467425 +두산퓨얼셀,336260,6,29750,2,3200,12.05,6199150,1396214,65493726,6199150,12.05,444.00,9.47,9.47,182078636350,9.34,9.34,182078636350 +KODEX 200,069500,7,45120,5,-50,-0.11,3586262,14970760,161850000,3586262,-0.11,23.96,2.22,2.22,162682743706,2.23,2.23,162682743706 +로보티즈,108490,8,100500,2,3700,3.82,1506696,868623,13220560,1506696,3.82,173.46,11.40,11.40,152602107450,11.49,11.49,152602107450 +한국항공우주,047810,9,101700,2,4900,5.06,1424032,407975,97475107,1424032,5.06,349.05,1.46,1.46,146089914650,1.47,1.47,146089914650 +한화에어로스페이스,012450,10,1000000,2,33000,3.41,127126,229210,51563401,127126,3.41,55.46,0.25,0.25,126503255500,0.25,0.25,126503255500 +대한조선,439260,11,86700,2,5600,6.91,1374220,365465,38526312,1374220,6.91,376.02,3.57,3.57,118742369300,3.55,3.55,118742369300 +삼성전기,009150,12,184500,2,4000,2.22,623957,359528,74693696,623957,2.22,173.55,0.84,0.84,117018807600,0.85,0.85,117018807600 +삼성중공업,010140,13,22350,2,800,3.71,5091134,4851699,880000000,5091134,3.71,104.94,0.58,0.58,114321257775,0.58,0.58,114321257775 +KODEX 코스닥150레버리지,233740,14,9450,5,-10,-0.11,11539042,15977520,180400000,11539042,-0.11,72.22,6.40,6.40,109424714240,6.42,6.42,109424714240 +현대무벡스,319400,15,8390,2,80,0.96,12064794,3909951,111376039,12064794,0.96,308.57,10.83,10.83,100744628265,10.78,10.78,100744628265 +한화오션,042660,16,110800,2,100,0.09,885348,2229298,306413394,885348,0.09,39.71,0.29,0.29,98428575350,0.29,0.29,98428575350 +이수페타시스,007660,17,73300,5,-700,-0.95,1303358,2537064,73409219,1303358,-0.95,51.37,1.78,1.78,97983681400,1.82,1.82,97983681400 +케이프,064820,18,14400,2,2100,17.07,6969386,6564490,30901728,6969386,17.07,106.17,22.55,22.55,97536976770,21.92,21.92,97536976770 +두산에너빌리티,034020,19,61900,5,-700,-1.12,1525723,4417144,640561146,1525723,-1.12,34.54,0.24,0.24,94850028300,0.24,0.24,94850028300 +삼양컴텍,484590,20,21000,2,1620,8.36,4331405,1236256,41210450,4331405,8.36,350.36,10.51,10.51,94318827500,10.90,10.90,94318827500 +현대로템,064350,21,214000,2,5500,2.64,432256,502896,109142293,432256,2.64,85.95,0.40,0.40,92463428000,0.40,0.40,92463428000 +SK오션플랜트,100090,22,25300,2,1450,6.08,3729577,3139075,60180336,3729577,6.08,118.81,6.20,6.20,91697173375,6.02,6.02,91697173375 +알테오젠,196170,23,479000,5,-7000,-1.44,188288,346817,53464968,188288,-1.44,54.29,0.35,0.35,90398720000,0.35,0.35,90398720000 +에이피알,278470,24,232000,2,4500,1.98,380192,352215,37430655,380192,1.98,107.94,1.02,1.02,89532152750,1.03,1.03,89532152750 +미래에셋증권,006800,25,21900,5,-800,-3.52,3800980,5409063,570316408,3800980,-3.52,70.27,0.67,0.67,84243789350,0.67,0.67,84243789350 +일승,333430,26,9490,2,430,4.75,7964441,19839566,30726747,7964441,4.75,40.14,25.92,25.92,78429616200,26.90,26.90,78429616200 +NAVER,035420,27,233500,3,0,0.00,322263,915806,156852638,322263,0.00,35.19,0.21,0.21,75546469250,0.21,0.21,75546469250 +KODEX 인버스,114800,28,3340,2,5,0.15,22688548,42891528,220700000,22688548,0.15,52.90,10.28,10.28,75392123531,10.23,10.23,75392123531 +씨피시스템,413630,29,3275,2,615,23.12,23687124,10233398,36436626,23687124,23.12,231.47,65.01,65.01,73956174909,61.98,61.98,73956174909 +코칩,126730,30,16355,2,2585,18.77,4234956,716921,8503460,4234956,18.77,590.71,49.80,49.80,71201432060,51.20,51.20,71201432060 diff --git a/top30/20250911/top30-tv-20250911-112001.csv b/top30/20250911/top30-tv-20250911-112001.csv new file mode 100644 index 000000000000..972738fdea93 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,308250,2,4250,1.40,2390825,5265553,728002365,2390825,1.40,45.41,0.33,0.33,741789944000,0.33,0.33,741789944000 +삼성전자,005930,2,72300,5,-300,-0.41,7526971,21928564,5919637922,7526971,-0.41,34.32,0.13,0.13,548461061150,0.13,0.13,548461061150 +KODEX 레버리지,122630,3,27080,2,35,0.13,13721400,22069178,93300000,13721400,0.13,62.17,14.71,14.71,374497321721,14.82,14.82,374497321721 +KODEX 200선물인버스2X,252670,4,1192,3,0,0.00,193922690,363256224,1282900000,193922690,0.00,53.38,15.12,15.12,229112767966,14.98,14.98,229112767966 +HJ중공업,097230,5,32550,5,-550,-1.66,6506700,35651928,83274281,6506700,-1.66,18.25,7.81,7.81,213844639275,7.89,7.89,213844639275 +두산퓨얼셀,336260,6,29650,2,3100,11.68,6400291,1396214,65493726,6400291,11.68,458.40,9.77,9.77,188056241950,9.68,9.68,188056241950 +KODEX 200,069500,7,45175,2,5,0.01,3674590,14970760,161850000,3674590,0.01,24.55,2.27,2.27,166671119759,2.28,2.28,166671119759 +로보티즈,108490,8,100800,2,4000,4.13,1518588,868623,13220560,1518588,4.13,174.83,11.49,11.49,153798834600,11.54,11.54,153798834600 +한국항공우주,047810,9,102000,2,5200,5.37,1449001,407975,97475107,1449001,5.37,355.17,1.49,1.49,148633073850,1.49,1.49,148633073850 +한화에어로스페이스,012450,10,999000,2,32000,3.31,130728,229210,51563401,130728,3.31,57.03,0.25,0.25,130102294000,0.25,0.25,130102294000 +대한조선,439260,11,86600,2,5500,6.78,1402555,365465,38526312,1402555,6.78,383.77,3.64,3.64,121191022300,3.63,3.63,121191022300 +삼성전기,009150,12,185500,2,5000,2.77,633505,359528,74693696,633505,2.77,176.20,0.85,0.85,118786033050,0.86,0.86,118786033050 +SK오션플랜트,100090,13,25750,2,1900,7.97,4761400,3139075,60180336,4761400,7.97,151.68,7.91,7.91,118228120100,7.63,7.63,118228120100 +삼성중공업,010140,14,22350,2,800,3.71,5145380,4851699,880000000,5145380,3.71,106.05,0.58,0.58,115534763750,0.59,0.59,115534763750 +KODEX 코스닥150레버리지,233740,15,9465,2,5,0.05,11798077,15977520,180400000,11798077,0.05,73.84,6.54,6.54,111876593441,6.55,6.55,111876593441 +현대무벡스,319400,16,8320,2,10,0.12,12255263,3909951,111376039,12255263,0.12,313.44,11.00,11.00,102332410855,11.04,11.04,102332410855 +이수페타시스,007660,17,73300,5,-700,-0.95,1359856,2537064,73409219,1359856,-0.95,53.60,1.85,1.85,102127648050,1.90,1.90,102127648050 +한화오션,042660,18,110700,3,0,0.00,911084,2229298,306413394,911084,0.00,40.87,0.30,0.30,101278457000,0.30,0.30,101278457000 +케이프,064820,19,14400,2,2100,17.07,7130438,6564490,30901728,7130438,17.07,108.62,23.07,23.07,99873692025,22.44,22.44,99873692025 +두산에너빌리티,034020,20,61900,5,-700,-1.12,1555760,4417144,640561146,1555760,-1.12,35.22,0.24,0.24,96708409650,0.24,0.24,96708409650 +에이피알,278470,21,232000,2,4500,1.98,408276,352215,37430655,408276,1.98,115.92,1.09,1.09,96037561000,1.11,1.11,96037561000 +삼양컴텍,484590,22,21150,2,1770,9.13,4409269,1236256,41210450,4409269,9.13,356.66,10.70,10.70,95959237600,11.01,11.01,95959237600 +현대로템,064350,23,213500,2,5000,2.40,443015,502896,109142293,443015,2.40,88.09,0.41,0.41,94759620250,0.41,0.41,94759620250 +알테오젠,196170,24,479500,5,-6500,-1.34,190936,346817,53464968,190936,-1.34,55.05,0.36,0.36,91667085750,0.36,0.36,91667085750 +미래에셋증권,006800,25,22000,5,-700,-3.08,3927027,5409063,570316408,3927027,-3.08,72.60,0.69,0.69,87023068950,0.69,0.69,87023068950 +NAVER,035420,26,232000,5,-1500,-0.64,360012,915806,156852638,360012,-0.64,39.31,0.23,0.23,84316002250,0.23,0.23,84316002250 +일승,333430,27,9500,2,440,4.86,7999537,19839566,30726747,7999537,4.86,40.32,26.03,26.03,78763964530,26.98,26.98,78763964530 +KODEX 인버스,114800,28,3337,2,2,0.06,23383886,42891528,220700000,23383886,0.06,54.52,10.60,10.60,77714121184,10.55,10.55,77714121184 +TIGER 미국S&P500,360750,29,22575,2,85,0.38,3393142,6929898,411300000,3393142,0.38,48.96,0.82,0.82,76532415168,0.82,0.82,76532415168 +씨피시스템,413630,30,3310,2,650,24.44,24283217,10233398,36436626,24283217,24.44,237.29,66.65,66.65,75917491980,62.95,62.95,75917491980 diff --git a/top30/20250911/top30-tv-20250911-113001.csv b/top30/20250911/top30-tv-20250911-113001.csv new file mode 100644 index 000000000000..ec57d8b20faf --- /dev/null +++ b/top30/20250911/top30-tv-20250911-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,307500,2,3500,1.15,2437297,5265553,728002365,2437297,1.15,46.29,0.33,0.33,756101228750,0.34,0.34,756101228750 +삼성전자,005930,2,72300,5,-300,-0.41,7760169,21928564,5919637922,7760169,-0.41,35.39,0.13,0.13,565319173500,0.13,0.13,565319173500 +KODEX 레버리지,122630,3,27115,2,70,0.26,14087218,22069178,93300000,14087218,0.26,63.83,15.10,15.10,384409917795,15.20,15.20,384409917795 +KODEX 200선물인버스2X,252670,4,1190,5,-2,-0.17,198341730,363256224,1282900000,198341730,-0.17,54.60,15.46,15.46,234373768649,15.35,15.35,234373768649 +HJ중공업,097230,5,32550,5,-550,-1.66,6579045,35651928,83274281,6579045,-1.66,18.45,7.90,7.90,216197607350,7.98,7.98,216197607350 +두산퓨얼셀,336260,6,29800,2,3250,12.24,6498951,1396214,65493726,6498951,12.24,465.47,9.92,9.92,190996588525,9.79,9.79,190996588525 +KODEX 200,069500,7,45210,2,40,0.09,3801618,14970760,161850000,3801618,0.09,25.39,2.35,2.35,172412084224,2.36,2.36,172412084224 +로보티즈,108490,8,102600,2,5800,5.99,1617702,868623,13220560,1617702,5.99,186.24,12.24,12.24,163910955750,12.08,12.08,163910955750 +한국항공우주,047810,9,102100,2,5300,5.48,1462465,407975,97475107,1462465,5.48,358.47,1.50,1.50,150006170550,1.51,1.51,150006170550 +한화에어로스페이스,012450,10,999000,2,32000,3.31,133710,229210,51563401,133710,3.31,58.34,0.26,0.26,133081863000,0.26,0.26,133081863000 +SK오션플랜트,100090,11,25500,2,1650,6.92,5156020,3139075,60180336,5156020,6.92,164.25,8.57,8.57,128367922525,8.36,8.36,128367922525 +대한조선,439260,12,86700,2,5600,6.91,1420459,365465,38526312,1420459,6.91,388.67,3.69,3.69,122745730100,3.67,3.67,122745730100 +삼성전기,009150,13,185500,2,5000,2.77,641865,359528,74693696,641865,2.77,178.53,0.86,0.86,120335971400,0.87,0.87,120335971400 +삼성중공업,010140,14,22400,2,850,3.94,5208296,4851699,880000000,5208296,3.94,107.35,0.59,0.59,116942863025,0.59,0.59,116942863025 +KODEX 코스닥150레버리지,233740,15,9485,2,25,0.26,12205751,15977520,180400000,12205751,0.26,76.39,6.77,6.77,115740696986,6.76,6.76,115740696986 +이수페타시스,007660,16,72950,5,-1050,-1.42,1443183,2537064,73409219,1443183,-1.42,56.88,1.97,1.97,108220278400,2.02,2.02,108220278400 +현대무벡스,319400,17,8370,2,60,0.72,12359583,3909951,111376039,12359583,0.72,316.11,11.10,11.10,103203815515,11.07,11.07,103203815515 +한화오션,042660,18,110600,5,-100,-0.09,927644,2229298,306413394,927644,-0.09,41.61,0.30,0.30,103110542200,0.30,0.30,103110542200 +케이프,064820,19,14540,2,2240,18.21,7256496,6564490,30901728,7256496,18.21,110.54,23.48,23.48,101684748805,22.63,22.63,101684748805 +두산에너빌리티,034020,20,61900,5,-700,-1.12,1589885,4417144,640561146,1589885,-1.12,35.99,0.25,0.25,98820677500,0.25,0.25,98820677500 +에이피알,278470,21,232000,2,4500,1.98,420214,352215,37430655,420214,1.98,119.31,1.12,1.12,98806757500,1.14,1.14,98806757500 +현대로템,064350,22,214000,2,5500,2.64,456166,502896,109142293,456166,2.64,90.71,0.42,0.42,97571222500,0.42,0.42,97571222500 +삼양컴텍,484590,23,21050,2,1670,8.62,4441884,1236256,41210450,4441884,8.62,359.30,10.78,10.78,96646298750,11.14,11.14,96646298750 +알테오젠,196170,24,480000,5,-6000,-1.23,193715,346817,53464968,193715,-1.23,55.86,0.36,0.36,93001022000,0.36,0.36,93001022000 +미래에셋증권,006800,25,22150,5,-550,-2.42,4008935,5409063,570316408,4008935,-2.42,74.12,0.70,0.70,88834699975,0.70,0.70,88834699975 +NAVER,035420,26,233000,5,-500,-0.21,368901,915806,156852638,368901,-0.21,40.28,0.24,0.24,86384834250,0.24,0.24,86384834250 +KODEX 인버스,114800,27,3335,3,0,0.00,23884065,42891528,220700000,23884065,0.00,55.68,10.82,10.82,79382552248,10.79,10.79,79382552248 +일승,333430,28,9480,2,420,4.64,8044215,19839566,30726747,8044215,4.64,40.55,26.18,26.18,79188163960,27.19,27.19,79188163960 +TIGER 미국S&P500,360750,29,22580,2,90,0.40,3427900,6929898,411300000,3427900,0.40,49.47,0.83,0.83,77317096952,0.83,0.83,77317096952 +씨피시스템,413630,30,3280,2,620,23.31,24538109,10233398,36436626,24538109,23.31,239.78,67.34,67.34,76754104189,64.22,64.22,76754104189 diff --git a/top30/20250911/top30-tv-20250911-114001.csv b/top30/20250911/top30-tv-20250911-114001.csv new file mode 100644 index 000000000000..8486b9bcfe77 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,308000,2,4000,1.32,2467358,5265553,728002365,2467358,1.32,46.86,0.34,0.34,765362166750,0.34,0.34,765362166750 +삼성전자,005930,2,72300,5,-300,-0.41,7863442,21928564,5919637922,7863442,-0.41,35.86,0.13,0.13,572791562350,0.13,0.13,572791562350 +KODEX 레버리지,122630,3,27150,2,105,0.39,14437285,22069178,93300000,14437285,0.39,65.42,15.47,15.47,393914884637,15.55,15.55,393914884637 +KODEX 200선물인버스2X,252670,4,1188,5,-4,-0.34,201571059,363256224,1282900000,201571059,-0.34,55.49,15.71,15.71,238209815119,15.63,15.63,238209815119 +HJ중공업,097230,5,32600,5,-500,-1.51,6617726,35651928,83274281,6617726,-1.51,18.56,7.95,7.95,217458042275,8.01,8.01,217458042275 +두산퓨얼셀,336260,6,29750,2,3200,12.05,6552156,1396214,65493726,6552156,12.05,469.28,10.00,10.00,192583136075,9.88,9.88,192583136075 +KODEX 200,069500,7,45250,2,80,0.18,3896899,14970760,161850000,3896899,0.18,26.03,2.41,2.41,176722740528,2.41,2.41,176722740528 +로보티즈,108490,8,102000,2,5200,5.37,1655924,868623,13220560,1655924,5.37,190.64,12.53,12.53,167826292750,12.45,12.45,167826292750 +한국항공우주,047810,9,102100,2,5300,5.48,1473476,407975,97475107,1473476,5.48,361.17,1.51,1.51,151132150250,1.52,1.52,151132150250 +한화에어로스페이스,012450,10,999000,2,32000,3.31,136727,229210,51563401,136727,3.31,59.65,0.27,0.27,136095616000,0.26,0.26,136095616000 +SK오션플랜트,100090,11,25450,2,1600,6.71,5327374,3139075,60180336,5327374,6.71,169.71,8.85,8.85,132729626350,8.67,8.67,132729626350 +대한조선,439260,12,86200,2,5100,6.29,1432751,365465,38526312,1432751,6.29,392.04,3.72,3.72,123808572200,3.73,3.73,123808572200 +삼성전기,009150,13,185600,2,5100,2.83,647443,359528,74693696,647443,2.83,180.08,0.87,0.87,121371562750,0.88,0.88,121371562750 +KODEX 코스닥150레버리지,233740,14,9515,2,55,0.58,12717577,15977520,180400000,12717577,0.58,79.60,7.05,7.05,120610453807,7.03,7.03,120610453807 +삼성중공업,010140,15,22400,2,850,3.94,5259822,4851699,880000000,5259822,3.94,108.41,0.60,0.60,118095603100,0.60,0.60,118095603100 +이수페타시스,007660,16,73900,5,-100,-0.14,1515048,2537064,73409219,1515048,-0.14,59.72,2.06,2.06,113487816350,2.09,2.09,113487816350 +현대무벡스,319400,17,8550,2,240,2.89,13473918,3909951,111376039,13473918,2.89,344.61,12.10,12.10,112703256420,11.84,11.84,112703256420 +한화오션,042660,18,110800,2,100,0.09,950778,2229298,306413394,950778,0.09,42.65,0.31,0.31,105672228350,0.31,0.31,105672228350 +케이프,064820,19,14400,2,2100,17.07,7305419,6564490,30901728,7305419,17.07,111.29,23.64,23.64,102391865945,23.01,23.01,102391865945 +에이피알,278470,20,233000,2,5500,2.42,431379,352215,37430655,431379,2.42,122.48,1.15,1.15,101400197250,1.16,1.16,101400197250 +두산에너빌리티,034020,21,62100,5,-500,-0.80,1612501,4417144,640561146,1612501,-0.80,36.51,0.25,0.25,100223192850,0.25,0.25,100223192850 +현대로템,064350,22,214500,2,6000,2.88,463967,502896,109142293,463967,2.88,92.26,0.43,0.43,99242395500,0.42,0.42,99242395500 +삼양컴텍,484590,23,21200,2,1820,9.39,4472083,1236256,41210450,4472083,9.39,361.74,10.85,10.85,97284557650,11.14,11.14,97284557650 +알테오젠,196170,24,481500,5,-4500,-0.93,198247,346817,53464968,198247,-0.93,57.16,0.37,0.37,95181695000,0.37,0.37,95181695000 +미래에셋증권,006800,25,22100,5,-600,-2.64,4072989,5409063,570316408,4072989,-2.64,75.30,0.71,0.71,90254157700,0.72,0.72,90254157700 +NAVER,035420,26,234000,2,500,0.21,379175,915806,156852638,379175,0.21,41.40,0.24,0.24,88780960500,0.24,0.24,88780960500 +로보로보,215100,27,6010,2,810,15.58,14338017,3474741,20348454,14338017,15.58,412.64,70.46,70.46,84066963630,68.74,68.74,84066963630 +TIGER 미국S&P500,360750,28,22585,2,95,0.42,3663345,6929898,411300000,3663345,0.42,52.86,0.89,0.89,82634339552,0.89,0.89,82634339552 +KODEX 인버스,114800,29,3330,5,-5,-0.15,24340636,42891528,220700000,24340636,-0.15,56.75,11.03,11.03,80902950063,11.01,11.01,80902950063 +일승,333430,30,9490,2,430,4.75,8071757,19839566,30726747,8071757,4.75,40.69,26.27,26.27,79449509230,27.25,27.25,79449509230 diff --git a/top30/20250911/top30-tv-20250911-115001.csv b/top30/20250911/top30-tv-20250911-115001.csv new file mode 100644 index 000000000000..1387aacd240e --- /dev/null +++ b/top30/20250911/top30-tv-20250911-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,308250,2,4250,1.40,2508366,5265553,728002365,2508366,1.40,47.64,0.34,0.34,777997676500,0.35,0.35,777997676500 +삼성전자,005930,2,72300,5,-300,-0.41,8073512,21928564,5919637922,8073512,-0.41,36.82,0.14,0.14,588000729450,0.14,0.14,588000729450 +KODEX 레버리지,122630,3,27140,2,95,0.35,14681923,22069178,93300000,14681923,0.35,66.53,15.74,15.74,400560089196,15.82,15.82,400560089196 +KODEX 200선물인버스2X,252670,4,1189,5,-3,-0.25,204217386,363256224,1282900000,204217386,-0.25,56.22,15.92,15.92,241353410077,15.82,15.82,241353410077 +HJ중공업,097230,5,32600,5,-500,-1.51,6662304,35651928,83274281,6662304,-1.51,18.69,8.00,8.00,218911478725,8.06,8.06,218911478725 +두산퓨얼셀,336260,6,29900,2,3350,12.62,6602157,1396214,65493726,6602157,12.62,472.86,10.08,10.08,194075815925,9.91,9.91,194075815925 +KODEX 200,069500,7,45235,2,65,0.14,3984819,14970760,161850000,3984819,0.14,26.62,2.46,2.46,180701525992,2.47,2.47,180701525992 +로보티즈,108490,8,101600,2,4800,4.96,1675045,868623,13220560,1675045,4.96,192.84,12.67,12.67,169771689950,12.64,12.64,169771689950 +한국항공우주,047810,9,102200,2,5400,5.58,1479369,407975,97475107,1479369,5.58,362.61,1.52,1.52,151734486150,1.52,1.52,151734486150 +SK오션플랜트,100090,10,25450,2,1600,6.71,5616293,3139075,60180336,5616293,6.71,178.92,9.33,9.33,140065213650,9.15,9.15,140065213650 +한화에어로스페이스,012450,11,1000000,2,33000,3.41,138951,229210,51563401,138951,3.41,60.62,0.27,0.27,138317812500,0.27,0.27,138317812500 +KODEX 코스닥150레버리지,233740,12,9530,2,70,0.74,13126671,15977520,180400000,13126671,0.74,82.16,7.28,7.28,124510932407,7.24,7.24,124510932407 +대한조선,439260,13,86500,2,5400,6.66,1440746,365465,38526312,1440746,6.66,394.22,3.74,3.74,124500057000,3.74,3.74,124500057000 +삼성전기,009150,14,185400,2,4900,2.71,652835,359528,74693696,652835,2.71,181.58,0.87,0.87,122370979100,0.88,0.88,122370979100 +삼성중공업,010140,15,22400,2,850,3.94,5355603,4851699,880000000,5355603,3.94,110.39,0.61,0.61,120239614700,0.61,0.61,120239614700 +현대무벡스,319400,16,8420,2,110,1.32,14104567,3909951,111376039,14104567,1.32,360.74,12.66,12.66,118072542490,12.59,12.59,118072542490 +이수페타시스,007660,17,73900,5,-100,-0.14,1547695,2537064,73409219,1547695,-0.14,61.00,2.11,2.11,115899540850,2.14,2.14,115899540850 +한화오션,042660,18,110700,3,0,0.00,967473,2229298,306413394,967473,0.00,43.40,0.32,0.32,107520540300,0.32,0.32,107520540300 +에이피알,278470,19,232500,2,5000,2.20,441015,352215,37430655,441015,2.20,125.21,1.18,1.18,103639819750,1.19,1.19,103639819750 +케이프,064820,20,14390,2,2090,16.99,7342533,6564490,30901728,7342533,16.99,111.85,23.76,23.76,102926063280,23.15,23.15,102926063280 +두산에너빌리티,034020,21,62100,5,-500,-0.80,1627185,4417144,640561146,1627185,-0.80,36.84,0.25,0.25,101134077550,0.25,0.25,101134077550 +현대로템,064350,22,214250,2,5750,2.76,470253,502896,109142293,470253,2.76,93.51,0.43,0.43,100590138250,0.43,0.43,100590138250 +알테오젠,196170,23,479500,5,-6500,-1.34,209148,346817,53464968,209148,-1.34,60.31,0.39,0.39,100421989500,0.39,0.39,100421989500 +삼양컴텍,484590,24,21250,2,1870,9.65,4506207,1236256,41210450,4506207,9.65,364.50,10.93,10.93,98010505525,11.19,11.19,98010505525 +미래에셋증권,006800,25,22000,5,-700,-3.08,4150377,5409063,570316408,4150377,-3.08,76.73,0.73,0.73,91962803925,0.73,0.73,91962803925 +NAVER,035420,26,233500,3,0,0.00,387763,915806,156852638,387763,0.00,42.34,0.25,0.25,90786350750,0.25,0.25,90786350750 +로보로보,215100,27,5910,2,710,13.65,15103547,3474741,20348454,15103547,13.65,434.67,74.22,74.22,88625665230,73.70,73.70,88625665230 +TIGER 미국S&P500,360750,28,22595,2,105,0.47,3844150,6929898,411300000,3844150,0.47,55.47,0.93,0.93,86719341410,0.93,0.93,86719341410 +KODEX 인버스,114800,29,3330,5,-5,-0.15,24510901,42891528,220700000,24510901,-0.15,57.15,11.11,11.11,81469962373,11.09,11.09,81469962373 +씨피시스템,413630,30,3370,2,710,26.69,25837354,10233398,36436626,25837354,26.69,252.48,70.91,70.91,81105271136,66.05,66.05,81105271136 diff --git a/top30/20250911/top30-tv-20250911-120001.csv b/top30/20250911/top30-tv-20250911-120001.csv new file mode 100644 index 000000000000..a4568a1325b7 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309500,2,5500,1.81,2599650,5265553,728002365,2599650,1.81,49.37,0.36,0.36,806225841500,0.36,0.36,806225841500 +삼성전자,005930,2,72500,5,-100,-0.14,8376836,21928564,5919637922,8376836,-0.14,38.20,0.14,0.14,609980966450,0.14,0.14,609980966450 +KODEX 레버리지,122630,3,27300,2,255,0.94,15261261,22069178,93300000,15261261,0.94,69.15,16.36,16.36,416351124380,16.35,16.35,416351124380 +KODEX 200선물인버스2X,252670,4,1182,5,-10,-0.84,212488195,363256224,1282900000,212488195,-0.84,58.50,16.56,16.56,251143308941,16.56,16.56,251143308941 +HJ중공업,097230,5,32700,5,-400,-1.21,6692936,35651928,83274281,6692936,-1.21,18.77,8.04,8.04,219912080750,8.08,8.08,219912080750 +두산퓨얼셀,336260,6,30550,2,4000,15.07,7004581,1396214,65493726,7004581,15.07,501.68,10.70,10.70,206265464675,10.31,10.31,206265464675 +KODEX 200,069500,7,45365,2,195,0.43,4137540,14970760,161850000,4137540,0.43,27.64,2.56,2.56,187622089166,2.56,2.56,187622089166 +로보티즈,108490,8,102100,2,5300,5.48,1690715,868623,13220560,1690715,5.48,194.64,12.79,12.79,171367133500,12.70,12.70,171367133500 +한국항공우주,047810,9,102500,2,5700,5.89,1487155,407975,97475107,1487155,5.89,364.52,1.53,1.53,152531070900,1.53,1.53,152531070900 +SK오션플랜트,100090,10,25600,2,1750,7.34,5717194,3139075,60180336,5717194,7.34,182.13,9.50,9.50,142620579675,9.26,9.26,142620579675 +KODEX 코스닥150레버리지,233740,11,9565,2,105,1.11,13883167,15977520,180400000,13883167,1.11,86.89,7.70,7.70,131738871273,7.63,7.63,131738871273 +대한조선,439260,12,86400,2,5300,6.54,1450497,365465,38526312,1450497,6.54,396.89,3.76,3.76,125342610200,3.77,3.77,125342610200 +삼성전기,009150,13,186200,2,5700,3.16,660492,359528,74693696,660492,3.16,183.71,0.88,0.88,123792835500,0.89,0.89,123792835500 +삼성중공업,010140,14,22400,2,850,3.94,5408046,4851699,880000000,5408046,3.94,111.47,0.61,0.61,121414052400,0.62,0.62,121414052400 +현대무벡스,319400,15,8440,2,130,1.56,14374507,3909951,111376039,14374507,1.56,367.64,12.91,12.91,120361531495,12.80,12.80,120361531495 +이수페타시스,007660,16,74050,2,50,0.07,1576754,2537064,73409219,1576754,0.07,62.15,2.15,2.15,118053402700,2.17,2.17,118053402700 +한화오션,042660,17,110900,2,200,0.18,983963,2229298,306413394,983963,0.18,44.14,0.32,0.32,109347989500,0.32,0.32,109347989500 +현대로템,064350,18,215500,2,7000,3.36,498313,502896,109142293,498313,3.36,99.09,0.46,0.46,106615912750,0.45,0.45,106615912750 +에이피알,278470,19,233000,2,5500,2.42,450950,352215,37430655,450950,2.42,128.03,1.20,1.20,105950237750,1.21,1.21,105950237750 +두산에너빌리티,034020,20,62200,5,-400,-0.64,1686960,4417144,640561146,1686960,-0.64,38.19,0.26,0.26,104849185000,0.26,0.26,104849185000 +케이프,064820,21,14390,2,2090,16.99,7390732,6564490,30901728,7390732,16.99,112.59,23.92,23.92,103619911215,23.30,23.30,103619911215 +알테오젠,196170,22,480000,5,-6000,-1.23,212317,346817,53464968,212317,-1.23,61.22,0.40,0.40,101943327000,0.40,0.40,101943327000 +삼양컴텍,484590,23,21200,2,1820,9.39,4518661,1236256,41210450,4518661,9.39,365.51,10.96,10.96,98274264150,11.25,11.25,98274264150 +미래에셋증권,006800,24,22150,5,-550,-2.42,4206481,5409063,570316408,4206481,-2.42,77.77,0.74,0.74,93200388200,0.74,0.74,93200388200 +로보로보,215100,25,5860,2,660,12.69,15646900,3474741,20348454,15646900,12.69,450.30,76.89,76.89,91823877095,77.01,77.01,91823877095 +NAVER,035420,26,234000,2,500,0.21,392102,915806,156852638,392102,0.21,42.81,0.25,0.25,91800413250,0.25,0.25,91800413250 +TIGER 미국S&P500,360750,27,22580,2,90,0.40,3883298,6929898,411300000,3883298,0.40,56.04,0.94,0.94,87603591631,0.94,0.94,87603591631 +씨피시스템,413630,28,3325,2,665,25.00,26482762,10233398,36436626,26482762,25.00,258.79,72.68,72.68,83265815659,68.73,68.73,83265815659 +KODEX 인버스,114800,29,3320,5,-15,-0.45,24976188,42891528,220700000,24976188,-0.45,58.23,11.32,11.32,83017404665,11.33,11.33,83017404665 +일승,333430,30,9630,2,570,6.29,8229384,19839566,30726747,8229384,6.29,41.48,26.78,26.78,80960969800,27.36,27.36,80960969800 diff --git a/top30/20250911/top30-tv-20250911-121001.csv b/top30/20250911/top30-tv-20250911-121001.csv new file mode 100644 index 000000000000..dc5f07ac60b0 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,310250,2,6250,2.06,2707759,5265553,728002365,2707759,2.06,51.42,0.37,0.37,839753867500,0.37,0.37,839753867500 +삼성전자,005930,2,72400,5,-200,-0.28,8459492,21928564,5919637922,8459492,-0.28,38.58,0.14,0.14,615971263400,0.14,0.14,615971263400 +KODEX 레버리지,122630,3,27245,2,200,0.74,15473110,22069178,93300000,15473110,0.74,70.11,16.58,16.58,422128070975,16.61,16.61,422128070975 +KODEX 200선물인버스2X,252670,4,1183,5,-9,-0.76,216448571,363256224,1282900000,216448571,-0.76,59.59,16.87,16.87,255829052683,16.86,16.86,255829052683 +두산퓨얼셀,336260,5,30300,2,3750,14.12,7603935,1396214,65493726,7603935,14.12,544.61,11.61,11.61,224620538250,11.32,11.32,224620538250 +HJ중공업,097230,6,32900,5,-200,-0.60,6774088,35651928,83274281,6774088,-0.60,19.00,8.13,8.13,222573544450,8.12,8.12,222573544450 +KODEX 200,069500,7,45315,2,145,0.32,4321047,14970760,161850000,4321047,0.32,28.86,2.67,2.67,195939403255,2.67,2.67,195939403255 +로보티즈,108490,8,101300,2,4500,4.65,1712222,868623,13220560,1712222,4.65,197.12,12.95,12.95,173548051500,12.96,12.96,173548051500 +두산에너빌리티,034020,9,61300,5,-1300,-2.08,2542782,4417144,640561146,2542782,-2.08,57.57,0.40,0.40,157287591350,0.40,0.40,157287591350 +한국항공우주,047810,10,102300,2,5500,5.68,1496725,407975,97475107,1496725,5.68,366.87,1.54,1.54,153510956450,1.54,1.54,153510956450 +SK오션플랜트,100090,11,25300,2,1450,6.08,5818293,3139075,60180336,5818293,6.08,185.35,9.67,9.67,145193277150,9.54,9.54,145193277150 +KODEX 코스닥150레버리지,233740,12,9570,2,110,1.16,14405388,15977520,180400000,14405388,1.16,90.16,7.99,7.99,136735304998,7.92,7.92,136735304998 +대한조선,439260,13,86100,2,5000,6.17,1469311,365465,38526312,1469311,6.17,402.04,3.81,3.81,126963766600,3.83,3.83,126963766600 +삼성전기,009150,14,186200,2,5700,3.16,667009,359528,74693696,667009,3.16,185.52,0.89,0.89,125005228450,0.90,0.90,125005228450 +삼성중공업,010140,15,22300,2,750,3.48,5492801,4851699,880000000,5492801,3.48,113.21,0.62,0.62,123308813100,0.63,0.63,123308813100 +현대무벡스,319400,16,8350,2,40,0.48,14656467,3909951,111376039,14656467,0.48,374.85,13.16,13.16,122725577780,13.20,13.20,122725577780 +이수페타시스,007660,17,74400,2,400,0.54,1611834,2537064,73409219,1611834,0.54,63.53,2.20,2.20,120656767300,2.21,2.21,120656767300 +한화오션,042660,18,110700,3,0,0.00,1003357,2229298,306413394,1003357,0.00,45.01,0.33,0.33,111497645500,0.33,0.33,111497645500 +에이피알,278470,19,232000,2,4500,1.98,462596,352215,37430655,462596,1.98,131.34,1.24,1.24,108652694750,1.25,1.25,108652694750 +현대로템,064350,20,215500,2,7000,3.36,504076,502896,109142293,504076,3.36,100.23,0.46,0.46,107857250250,0.46,0.46,107857250250 +케이프,064820,21,14190,2,1890,15.37,7505223,6564490,30901728,7505223,15.37,114.33,24.29,24.29,105249291005,24.00,24.00,105249291005 +알테오젠,196170,22,481000,5,-5000,-1.03,215415,346817,53464968,215415,-1.03,62.11,0.40,0.40,103431380000,0.40,0.40,103431380000 +삼양컴텍,484590,23,20950,2,1570,8.10,4567623,1236256,41210450,4567623,8.10,369.47,11.08,11.08,99303849525,11.50,11.50,99303849525 +NAVER,035420,24,234000,2,500,0.21,415615,915806,156852638,415615,0.21,45.38,0.26,0.26,97300921250,0.27,0.27,97300921250 +로보로보,215100,25,5780,2,580,11.15,16404291,3474741,20348454,16404291,11.15,472.10,80.62,80.62,96205589155,81.80,81.80,96205589155 +미래에셋증권,006800,26,22100,5,-600,-2.64,4242810,5409063,570316408,4242810,-2.64,78.44,0.74,0.74,94003165950,0.75,0.75,94003165950 +TIGER 미국S&P500,360750,27,22580,2,90,0.40,3920819,6929898,411300000,3920819,0.40,56.58,0.95,0.95,88450729382,0.95,0.95,88450729382 +KODEX 인버스,114800,28,3325,5,-10,-0.30,25531141,42891528,220700000,25531141,-0.30,59.52,11.57,11.57,84861702436,11.56,11.56,84861702436 +씨피시스템,413630,29,3300,2,640,24.06,26825760,10233398,36436626,26825760,24.06,262.14,73.62,73.62,84401581578,70.19,70.19,84401581578 +일승,333430,30,9560,2,500,5.52,8282378,19839566,30726747,8282378,5.52,41.75,26.95,26.95,81468829625,27.73,27.73,81468829625 diff --git a/top30/20250911/top30-tv-20250911-122001.csv b/top30/20250911/top30-tv-20250911-122001.csv new file mode 100644 index 000000000000..2eb1421f7273 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,310000,2,6000,1.97,2741253,5265553,728002365,2741253,1.97,52.06,0.38,0.38,850144245000,0.38,0.38,850144245000 +삼성전자,005930,2,72500,5,-100,-0.14,8543487,21928564,5919637922,8543487,-0.14,38.96,0.14,0.14,622058269750,0.14,0.14,622058269750 +KODEX 레버리지,122630,3,27215,2,170,0.63,15686525,22069178,93300000,15686525,0.63,71.08,16.81,16.81,427940213295,16.85,16.85,427940213295 +KODEX 200선물인버스2X,252670,4,1185,5,-7,-0.59,218995038,363256224,1282900000,218995038,-0.59,60.29,17.07,17.07,258846377645,17.03,17.03,258846377645 +두산퓨얼셀,336260,5,30400,2,3850,14.50,7754470,1396214,65493726,7754470,14.50,555.39,11.84,11.84,229188896425,11.51,11.51,229188896425 +HJ중공업,097230,6,32650,5,-450,-1.36,6839484,35651928,83274281,6839484,-1.36,19.18,8.21,8.21,224716595925,8.26,8.26,224716595925 +KODEX 200,069500,7,45295,2,125,0.28,4433222,14970760,161850000,4433222,0.28,29.61,2.74,2.74,201021940989,2.74,2.74,201021940989 +로보티즈,108490,8,101300,2,4500,4.65,1726694,868623,13220560,1726694,4.65,198.79,13.06,13.06,175012147200,13.07,13.07,175012147200 +두산에너빌리티,034020,9,61500,5,-1100,-1.76,2706856,4417144,640561146,2706856,-1.76,61.28,0.42,0.42,167354893100,0.42,0.42,167354893100 +한화에어로스페이스,012450,10,999000,2,32000,3.31,159085,229210,51563401,159085,3.31,69.41,0.31,0.31,158448949000,0.31,0.31,158448949000 +한국항공우주,047810,11,102150,2,5350,5.53,1503423,407975,97475107,1503423,5.53,368.51,1.54,1.54,154195419750,1.55,1.55,154195419750 +SK오션플랜트,100090,12,25400,2,1550,6.50,5938275,3139075,60180336,5938275,6.50,189.17,9.87,9.87,148221037750,9.70,9.70,148221037750 +KODEX 코스닥150레버리지,233740,13,9565,2,105,1.11,14850203,15977520,180400000,14850203,1.11,92.94,8.23,8.23,140996509511,8.17,8.17,140996509511 +대한조선,439260,14,86400,2,5300,6.54,1488002,365465,38526312,1488002,6.54,407.15,3.86,3.86,128571623700,3.86,3.86,128571623700 +삼성중공업,010140,15,22250,2,700,3.25,5637893,4851699,880000000,5637893,3.25,116.20,0.64,0.64,126539908725,0.65,0.65,126539908725 +삼성전기,009150,16,186200,2,5700,3.16,672089,359528,74693696,672089,3.16,186.94,0.90,0.90,125950337850,0.91,0.91,125950337850 +현대무벡스,319400,17,8400,2,90,1.08,14796147,3909951,111376039,14796147,1.08,378.42,13.28,13.28,123891274790,13.24,13.24,123891274790 +이수페타시스,007660,18,74150,2,150,0.20,1643129,2537064,73409219,1643129,0.20,64.76,2.24,2.24,122981334050,2.26,2.26,122981334050 +한화오션,042660,19,110700,3,0,0.00,1026767,2229298,306413394,1026767,0.00,46.06,0.34,0.34,114088195900,0.34,0.34,114088195900 +현대로템,064350,20,215500,2,7000,3.36,521329,502896,109142293,521329,3.36,103.67,0.48,0.48,111567376000,0.47,0.47,111567376000 +에이피알,278470,21,232000,2,4500,1.98,471575,352215,37430655,471575,1.98,133.89,1.26,1.26,110733705250,1.28,1.28,110733705250 +케이프,064820,22,14240,2,1940,15.77,7570007,6564490,30901728,7570007,15.77,115.32,24.50,24.50,106167655450,24.13,24.13,106167655450 +알테오젠,196170,23,480000,5,-6000,-1.23,220058,346817,53464968,220058,-1.23,63.45,0.41,0.41,105664086250,0.41,0.41,105664086250 +삼양컴텍,484590,24,20800,2,1420,7.33,4641689,1236256,41210450,4641689,7.33,375.46,11.26,11.26,100844843150,11.76,11.76,100844843150 +로보로보,215100,25,5690,2,490,9.42,16882203,3474741,20348454,16882203,9.42,485.86,82.97,82.97,98943155790,85.46,85.46,98943155790 +NAVER,035420,26,234000,2,500,0.21,418812,915806,156852638,418812,0.21,45.73,0.27,0.27,98048679500,0.27,0.27,98048679500 +미래에셋증권,006800,27,22100,5,-600,-2.64,4261111,5409063,570316408,4261111,-2.64,78.78,0.75,0.75,94407458175,0.75,0.75,94407458175 +TIGER 미국S&P500,360750,28,22590,2,100,0.44,4018678,6929898,411300000,4018678,0.44,57.99,0.98,0.98,90660531635,0.98,0.98,90660531635 +KODEX 인버스,114800,29,3327,5,-8,-0.24,25789933,42891528,220700000,25789933,-0.24,60.13,11.69,11.69,85722192862,11.67,11.67,85722192862 +씨피시스템,413630,30,3310,2,650,24.44,27039563,10233398,36436626,27039563,24.44,264.23,74.21,74.21,85106784254,70.57,70.57,85106784254 diff --git a/top30/20250911/top30-tv-20250911-123001.csv b/top30/20250911/top30-tv-20250911-123001.csv new file mode 100644 index 000000000000..bbfbdecb1c73 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,311250,2,7250,2.38,2825090,5265553,728002365,2825090,2.38,53.65,0.39,0.39,876180094000,0.39,0.39,876180094000 +삼성전자,005930,2,72550,5,-50,-0.07,8738991,21928564,5919637922,8738991,-0.07,39.85,0.15,0.15,636237498800,0.15,0.15,636237498800 +KODEX 레버리지,122630,3,27280,2,235,0.87,15999143,22069178,93300000,15999143,0.87,72.50,17.15,17.15,436462219987,17.15,17.15,436462219987 +KODEX 200선물인버스2X,252670,4,1183,5,-9,-0.76,222829599,363256224,1282900000,222829599,-0.76,61.34,17.37,17.37,263386671085,17.35,17.35,263386671085 +두산퓨얼셀,336260,5,30400,2,3850,14.50,7892642,1396214,65493726,7892642,14.50,565.29,12.05,12.05,233390217600,11.72,11.72,233390217600 +HJ중공업,097230,6,32650,5,-450,-1.36,6883643,35651928,83274281,6883643,-1.36,19.31,8.27,8.27,226158518725,8.32,8.32,226158518725 +KODEX 200,069500,7,45350,2,180,0.40,4731612,14970760,161850000,4731612,0.40,31.61,2.92,2.92,214547919390,2.92,2.92,214547919390 +로보티즈,108490,8,101200,2,4400,4.55,1739732,868623,13220560,1739732,4.55,200.29,13.16,13.16,176331740000,13.18,13.18,176331740000 +두산에너빌리티,034020,9,61400,5,-1200,-1.92,2794643,4417144,640561146,2794643,-1.92,63.27,0.44,0.44,172741944650,0.44,0.44,172741944650 +한화에어로스페이스,012450,10,997000,2,30000,3.10,163383,229210,51563401,163383,3.10,71.28,0.32,0.32,162734179000,0.32,0.32,162734179000 +한국항공우주,047810,11,102200,2,5400,5.58,1509207,407975,97475107,1509207,5.58,369.93,1.55,1.55,154785941350,1.55,1.55,154785941350 +SK오션플랜트,100090,12,25650,2,1800,7.55,6142539,3139075,60180336,6142539,7.55,195.68,10.21,10.21,153452339050,9.94,9.94,153452339050 +KODEX 코스닥150레버리지,233740,13,9565,2,105,1.11,15141306,15977520,180400000,15141306,1.11,94.77,8.39,8.39,143779653101,8.33,8.33,143779653101 +대한조선,439260,14,86900,2,5800,7.15,1509746,365465,38526312,1509746,7.15,413.10,3.92,3.92,130460184600,3.90,3.90,130460184600 +삼성전기,009150,15,187200,2,6700,3.71,688893,359528,74693696,688893,3.71,191.61,0.92,0.92,129086844250,0.92,0.92,129086844250 +삼성중공업,010140,16,22250,2,700,3.25,5669926,4851699,880000000,5669926,3.25,116.86,0.64,0.64,127253034825,0.65,0.65,127253034825 +현대무벡스,319400,17,8310,3,0,0.00,14933834,3909951,111376039,14933834,0.00,381.94,13.41,13.41,125037709580,13.51,13.51,125037709580 +이수페타시스,007660,18,74200,2,200,0.27,1658558,2537064,73409219,1658558,0.27,65.37,2.26,2.26,124125174400,2.28,2.28,124125174400 +한화오션,042660,19,110800,2,100,0.09,1042751,2229298,306413394,1042751,0.09,46.77,0.34,0.34,115857494150,0.34,0.34,115857494150 +에이피알,278470,20,231500,2,4000,1.76,481431,352215,37430655,481431,1.76,136.69,1.29,1.29,113020841250,1.30,1.30,113020841250 +현대로템,064350,21,215500,2,7000,3.36,525172,502896,109142293,525172,3.36,104.43,0.48,0.48,112394812750,0.48,0.48,112394812750 +알테오젠,196170,22,480000,5,-6000,-1.23,224199,346817,53464968,224199,-1.23,64.64,0.42,0.42,107648822500,0.42,0.42,107648822500 +케이프,064820,23,14270,2,1970,16.02,7630117,6564490,30901728,7630117,16.02,116.23,24.69,24.69,107026619265,24.27,24.27,107026619265 +삼양컴텍,484590,24,20900,2,1520,7.84,4677955,1236256,41210450,4677955,7.84,378.40,11.35,11.35,101598345950,11.80,11.80,101598345950 +로보로보,215100,25,5730,2,530,10.19,17109696,3474741,20348454,17109696,10.19,492.40,84.08,84.08,100239793475,85.97,85.97,100239793475 +NAVER,035420,26,233500,3,0,0.00,427188,915806,156852638,427188,0.00,46.65,0.27,0.27,100005439000,0.27,0.27,100005439000 +미래에셋증권,006800,27,22050,5,-650,-2.86,4303752,5409063,570316408,4303752,-2.86,79.57,0.75,0.75,95347992250,0.76,0.76,95347992250 +TIGER 미국S&P500,360750,28,22585,2,95,0.42,4045543,6929898,411300000,4045543,0.42,58.38,0.98,0.98,91267215255,0.98,0.98,91267215255 +KODEX 인버스,114800,29,3322,5,-13,-0.39,25841960,42891528,220700000,25841960,-0.39,60.25,11.71,11.71,85895206176,11.72,11.72,85895206176 +씨피시스템,413630,30,3285,2,625,23.50,27194935,10233398,36436626,27194935,23.50,265.75,74.64,74.64,85619478354,71.53,71.53,85619478354 diff --git a/top30/20250911/top30-tv-20250911-124001.csv b/top30/20250911/top30-tv-20250911-124001.csv new file mode 100644 index 000000000000..7ac33067b2a9 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,311000,2,7000,2.30,2909235,5265553,728002365,2909235,2.30,55.25,0.40,0.40,902346672750,0.40,0.40,902346672750 +삼성전자,005930,2,72800,2,200,0.28,8984526,21928564,5919637922,8984526,0.28,40.97,0.15,0.15,654081944650,0.15,0.15,654081944650 +KODEX 레버리지,122630,3,27355,2,310,1.15,16392898,22069178,93300000,16392898,1.15,74.28,17.57,17.57,447220618610,17.52,17.52,447220618610 +KODEX 200선물인버스2X,252670,4,1180,5,-12,-1.01,227359843,363256224,1282900000,227359843,-1.01,62.59,17.72,17.72,268735203707,17.75,17.75,268735203707 +두산퓨얼셀,336260,5,30500,2,3950,14.88,8339362,1396214,65493726,8339362,14.88,597.28,12.73,12.73,247113659450,12.37,12.37,247113659450 +KODEX 200,069500,6,45415,2,245,0.54,5178608,14970760,161850000,5178608,0.54,34.59,3.20,3.20,234823845595,3.19,3.19,234823845595 +HJ중공업,097230,7,32700,5,-400,-1.21,6923154,35651928,83274281,6923154,-1.21,19.42,8.31,8.31,227447529050,8.35,8.35,227447529050 +두산에너빌리티,034020,8,61700,5,-900,-1.44,2914275,4417144,640561146,2914275,-1.44,65.98,0.45,0.45,180113343650,0.46,0.46,180113343650 +로보티즈,108490,9,100600,2,3800,3.93,1757987,868623,13220560,1757987,3.93,202.39,13.30,13.30,178173100000,13.40,13.40,178173100000 +한화에어로스페이스,012450,10,998000,2,31000,3.21,170129,229210,51563401,170129,3.21,74.22,0.33,0.33,169446001500,0.33,0.33,169446001500 +SK오션플랜트,100090,11,26050,2,2200,9.22,6529007,3139075,60180336,6529007,9.22,207.99,10.85,10.85,163461964175,10.43,10.43,163461964175 +한국항공우주,047810,12,102100,2,5300,5.48,1519391,407975,97475107,1519391,5.48,372.42,1.56,1.56,155825881900,1.57,1.57,155825881900 +KODEX 코스닥150레버리지,233740,13,9550,2,90,0.95,15386125,15977520,180400000,15386125,0.95,96.30,8.53,8.53,146121329055,8.48,8.48,146121329055 +대한조선,439260,14,87100,2,6000,7.40,1523033,365465,38526312,1523033,7.40,416.74,3.95,3.95,131613310100,3.92,3.92,131613310100 +삼성전기,009150,15,187300,2,6800,3.77,695944,359528,74693696,695944,3.77,193.57,0.93,0.93,130406446300,0.93,0.93,130406446300 +삼성중공업,010140,16,22300,2,750,3.48,5722642,4851699,880000000,5722642,3.48,117.95,0.65,0.65,128428165650,0.65,0.65,128428165650 +이수페타시스,007660,17,74700,2,700,0.95,1707543,2537064,73409219,1707543,0.95,67.30,2.33,2.33,127770541200,2.33,2.33,127770541200 +현대무벡스,319400,18,8340,2,30,0.36,14996893,3909951,111376039,14996893,0.36,383.56,13.47,13.47,125562854000,13.52,13.52,125562854000 +한화오션,042660,19,110800,2,100,0.09,1055513,2229298,306413394,1055513,0.09,47.35,0.34,0.34,117271305450,0.35,0.35,117271305450 +현대로템,064350,20,215000,2,6500,3.12,541030,502896,109142293,541030,3.12,107.58,0.50,0.50,115800276000,0.49,0.49,115800276000 +에이피알,278470,21,232250,2,4750,2.09,490789,352215,37430655,490789,2.09,139.34,1.31,1.31,115193553750,1.33,1.33,115193553750 +알테오젠,196170,22,481000,5,-5000,-1.03,226317,346817,53464968,226317,-1.03,65.26,0.42,0.42,108665443500,0.42,0.42,108665443500 +케이프,064820,23,14300,2,2000,16.26,7688232,6564490,30901728,7688232,16.26,117.12,24.88,24.88,107858947385,24.41,24.41,107858947385 +로보로보,215100,24,5700,2,500,9.62,17464973,3474741,20348454,17464973,9.62,502.63,85.83,85.83,102261819535,88.17,88.17,102261819535 +삼양컴텍,484590,25,20900,2,1520,7.84,4705261,1236256,41210450,4705261,7.84,380.61,11.42,11.42,102167200875,11.86,11.86,102167200875 +NAVER,035420,26,234000,2,500,0.21,433756,915806,156852638,433756,0.21,47.36,0.28,0.28,101540582250,0.28,0.28,101540582250 +미래에셋증권,006800,27,22200,5,-500,-2.20,4356688,5409063,570316408,4356688,-2.20,80.54,0.76,0.76,96518929475,0.76,0.76,96518929475 +TIGER 미국S&P500,360750,28,22585,2,95,0.42,4089006,6929898,411300000,4089006,0.42,59.01,0.99,0.99,92248796542,0.99,0.99,92248796542 +펩트론,087010,29,320000,2,25000,8.47,287170,112398,23297350,287170,8.47,255.49,1.23,1.23,89841093750,1.21,1.21,89841093750 +에이비엘바이오,298380,30,106150,2,3250,3.16,843473,538089,54575095,843473,3.16,156.75,1.55,1.55,87541780000,1.51,1.51,87541780000 diff --git a/top30/20250911/top30-tv-20250911-125001.csv b/top30/20250911/top30-tv-20250911-125001.csv new file mode 100644 index 000000000000..179d25dd27de --- /dev/null +++ b/top30/20250911/top30-tv-20250911-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,311250,2,7250,2.38,2949574,5265553,728002365,2949574,2.38,56.02,0.41,0.41,914891809250,0.40,0.40,914891809250 +삼성전자,005930,2,72950,2,350,0.48,9375220,21928564,5919637922,9375220,0.48,42.75,0.16,0.16,682548402550,0.16,0.16,682548402550 +KODEX 레버리지,122630,3,27420,2,375,1.39,16996999,22069178,93300000,16996999,1.39,77.02,18.22,18.22,463763857199,18.13,18.13,463763857199 +KODEX 200선물인버스2X,252670,4,1177,5,-15,-1.26,234380087,363256224,1282900000,234380087,-1.26,64.52,18.27,18.27,277004886257,18.35,18.35,277004886257 +두산퓨얼셀,336260,5,30400,2,3850,14.50,8543824,1396214,65493726,8543824,14.50,611.93,13.05,13.05,253332564625,12.72,12.72,253332564625 +KODEX 200,069500,6,45465,2,295,0.65,5495999,14970760,161850000,5495999,0.65,36.71,3.40,3.40,249242835197,3.39,3.39,249242835197 +HJ중공업,097230,7,32800,5,-300,-0.91,6992796,35651928,83274281,6992796,-0.91,19.61,8.40,8.40,229732110475,8.41,8.41,229732110475 +SK오션플랜트,100090,8,26400,2,2550,10.69,7709875,3139075,60180336,7709875,10.69,245.61,12.81,12.81,194723365350,12.26,12.26,194723365350 +두산에너빌리티,034020,9,61800,5,-800,-1.28,3019699,4417144,640561146,3019699,-1.28,68.36,0.47,0.47,186627878600,0.47,0.47,186627878600 +로보티즈,108490,10,100600,2,3800,3.93,1768108,868623,13220560,1768108,3.93,203.55,13.37,13.37,179193074350,13.47,13.47,179193074350 +한화에어로스페이스,012450,11,998000,2,31000,3.21,172607,229210,51563401,172607,3.21,75.31,0.33,0.33,171917669000,0.33,0.33,171917669000 +한국항공우주,047810,12,102300,2,5500,5.68,1527833,407975,97475107,1527833,5.68,374.49,1.57,1.57,156688843400,1.57,1.57,156688843400 +KODEX 코스닥150레버리지,233740,13,9580,2,120,1.27,15649087,15977520,180400000,15649087,1.27,97.94,8.67,8.67,148638248049,8.60,8.60,148638248049 +대한조선,439260,14,87300,2,6200,7.64,1542708,365465,38526312,1542708,7.64,422.12,4.00,4.00,133329767000,3.96,3.96,133329767000 +삼성전기,009150,15,187800,2,7300,4.04,704988,359528,74693696,704988,4.04,196.09,0.94,0.94,132101956200,0.94,0.94,132101956200 +이수페타시스,007660,16,74500,2,500,0.68,1730547,2537064,73409219,1730547,0.68,68.21,2.36,2.36,129484232400,2.37,2.37,129484232400 +삼성중공업,010140,17,22250,2,700,3.25,5759110,4851699,880000000,5759110,3.25,118.70,0.65,0.65,129240783700,0.66,0.66,129240783700 +현대무벡스,319400,18,8350,2,40,0.48,15096315,3909951,111376039,15096315,0.48,386.10,13.55,13.55,126396634145,13.59,13.59,126396634145 +한화오션,042660,19,110800,2,100,0.09,1070298,2229298,306413394,1070298,0.09,48.01,0.35,0.35,118909942300,0.35,0.35,118909942300 +현대로템,064350,20,215500,2,7000,3.36,553204,502896,109142293,553204,3.36,110.00,0.51,0.51,118413232750,0.50,0.50,118413232750 +에이피알,278470,21,232000,2,4500,1.98,502595,352215,37430655,502595,1.98,142.70,1.34,1.34,117936633000,1.36,1.36,117936633000 +알테오젠,196170,22,480500,5,-5500,-1.13,229937,346817,53464968,229937,-1.13,66.30,0.43,0.43,110405171000,0.43,0.43,110405171000 +케이프,064820,23,14330,2,2030,16.50,7721871,6564490,30901728,7721871,16.50,117.63,24.99,24.99,108339037095,24.47,24.47,108339037095 +NAVER,035420,24,234500,2,1000,0.43,447401,915806,156852638,447401,0.43,48.85,0.29,0.29,104733616750,0.28,0.28,104733616750 +로보로보,215100,25,5730,2,530,10.19,17661696,3474741,20348454,17661696,10.19,508.29,86.80,86.80,103384482930,88.67,88.67,103384482930 +삼양컴텍,484590,26,21000,2,1620,8.36,4753665,1236256,41210450,4753665,8.36,384.52,11.54,11.54,103185476750,11.92,11.92,103185476750 +미래에셋증권,006800,27,22200,5,-500,-2.20,4390416,5409063,570316408,4390416,-2.20,81.17,0.77,0.77,97267698500,0.77,0.77,97267698500 +펩트론,087010,28,322000,2,27000,9.15,304414,112398,23297350,304414,9.15,270.84,1.31,1.31,95359474000,1.27,1.27,95359474000 +TIGER 미국S&P500,360750,29,22590,2,100,0.44,4142628,6929898,411300000,4142628,0.44,59.78,1.01,1.01,93459943575,1.01,1.01,93459943575 +KODEX 인버스,114800,30,3312,5,-23,-0.69,27049472,42891528,220700000,27049472,-0.69,63.06,12.26,12.26,89900105895,12.30,12.30,89900105895 diff --git a/top30/20250911/top30-tv-20250911-130001.csv b/top30/20250911/top30-tv-20250911-130001.csv new file mode 100644 index 000000000000..9918ed61a6f8 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,311500,2,7500,2.47,2974968,5265553,728002365,2974968,2.47,56.50,0.41,0.41,922797795250,0.41,0.41,922797795250 +삼성전자,005930,2,72800,2,200,0.28,9645469,21928564,5919637922,9645469,0.28,43.99,0.16,0.16,702233361000,0.16,0.16,702233361000 +KODEX 레버리지,122630,3,27425,2,380,1.41,17264185,22069178,93300000,17264185,1.41,78.23,18.50,18.50,471088201452,18.41,18.41,471088201452 +KODEX 200선물인버스2X,252670,4,1177,5,-15,-1.26,238152327,363256224,1282900000,238152327,-1.26,65.56,18.56,18.56,281445157619,18.64,18.64,281445157619 +KODEX 200,069500,5,45475,2,305,0.68,5664095,14970760,161850000,5664095,0.68,37.83,3.50,3.50,256884068240,3.49,3.49,256884068240 +두산퓨얼셀,336260,6,30250,2,3700,13.94,8659149,1396214,65493726,8659149,13.94,620.19,13.22,13.22,256820514400,12.96,12.96,256820514400 +HJ중공업,097230,7,32900,5,-200,-0.60,7051705,35651928,83274281,7051705,-0.60,19.78,8.47,8.47,231664918250,8.46,8.46,231664918250 +SK오션플랜트,100090,8,26250,2,2400,10.06,8188632,3139075,60180336,8188632,10.06,260.86,13.61,13.61,207418177600,13.13,13.13,207418177600 +두산에너빌리티,034020,9,61900,5,-700,-1.12,3081844,4417144,640561146,3081844,-1.12,69.77,0.48,0.48,190474277550,0.48,0.48,190474277550 +로보티즈,108490,10,100800,2,4000,4.13,1777300,868623,13220560,1777300,4.13,204.61,13.44,13.44,180119244950,13.52,13.52,180119244950 +한화에어로스페이스,012450,11,999000,2,32000,3.31,175941,229210,51563401,175941,3.31,76.76,0.34,0.34,175247109500,0.34,0.34,175247109500 +한국항공우주,047810,12,102400,2,5600,5.79,1538301,407975,97475107,1538301,5.79,377.06,1.58,1.58,157760439200,1.58,1.58,157760439200 +KODEX 코스닥150레버리지,233740,13,9595,2,135,1.43,16467004,15977520,180400000,16467004,1.43,103.06,9.13,9.13,156486313900,9.04,9.04,156486313900 +대한조선,439260,14,87900,2,6800,8.38,1584255,365465,38526312,1584255,8.38,433.49,4.11,4.11,136976548400,4.04,4.04,136976548400 +삼성전기,009150,15,187800,2,7300,4.04,715139,359528,74693696,715139,4.04,198.91,0.96,0.96,134007422450,0.96,0.96,134007422450 +이수페타시스,007660,16,74400,2,400,0.54,1754121,2537064,73409219,1754121,0.54,69.14,2.39,2.39,131237221900,2.40,2.40,131237221900 +삼성중공업,010140,17,22300,2,750,3.48,5800948,4851699,880000000,5800948,3.48,119.57,0.66,0.66,130172452350,0.66,0.66,130172452350 +현대무벡스,319400,18,8320,2,10,0.12,15191872,3909951,111376039,15191872,0.12,388.54,13.64,13.64,127193342565,13.73,13.73,127193342565 +현대로템,064350,19,214500,2,6000,2.88,561690,502896,109142293,561690,2.88,111.69,0.51,0.51,120236010500,0.51,0.51,120236010500 +한화오션,042660,20,110900,2,200,0.18,1081850,2229298,306413394,1081850,0.18,48.53,0.35,0.35,120190513050,0.35,0.35,120190513050 +에이피알,278470,21,232000,2,4500,1.98,511650,352215,37430655,511650,1.98,145.27,1.37,1.37,120036280250,1.38,1.38,120036280250 +알테오젠,196170,22,481500,5,-4500,-0.93,234933,346817,53464968,234933,-0.93,67.74,0.44,0.44,112812188000,0.44,0.44,112812188000 +케이프,064820,23,14310,2,2010,16.34,7756185,6564490,30901728,7756185,16.34,118.15,25.10,25.10,108828959335,24.61,24.61,108828959335 +NAVER,035420,24,234000,2,500,0.21,452055,915806,156852638,452055,0.21,49.36,0.29,0.29,105824480750,0.29,0.29,105824480750 +로보로보,215100,25,5680,2,480,9.23,17830680,3474741,20348454,17830680,9.23,513.15,87.63,87.63,104345984875,90.28,90.28,104345984875 +삼양컴텍,484590,26,20900,2,1520,7.84,4781300,1236256,41210450,4781300,7.84,386.76,11.60,11.60,103762141775,12.05,12.05,103762141775 +펩트론,087010,27,322500,2,27500,9.32,317692,112398,23297350,317692,9.32,282.65,1.36,1.36,99635060500,1.33,1.33,99635060500 +미래에셋증권,006800,28,22225,5,-475,-2.09,4427967,5409063,570316408,4427967,-2.09,81.86,0.78,0.78,98101498175,0.77,0.77,98101498175 +TIGER 미국S&P500,360750,29,22585,2,95,0.42,4267621,6929898,411300000,4267621,0.42,61.58,1.04,1.04,96283097747,1.04,1.04,96283097747 +에이비엘바이오,298380,30,107100,2,4200,4.08,894342,538089,54575095,894342,4.08,166.21,1.64,1.64,92969732950,1.59,1.59,92969732950 diff --git a/top30/20250911/top30-tv-20250911-131001.csv b/top30/20250911/top30-tv-20250911-131001.csv new file mode 100644 index 000000000000..caaf02e47aef --- /dev/null +++ b/top30/20250911/top30-tv-20250911-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,310000,2,6000,1.97,3083537,5265553,728002365,3083537,1.97,58.56,0.42,0.42,956556172250,0.42,0.42,956556172250 +삼성전자,005930,2,72800,2,200,0.28,9854004,21928564,5919637922,9854004,0.28,44.94,0.17,0.17,717433560100,0.17,0.17,717433560100 +KODEX 레버리지,122630,3,27350,2,305,1.13,17577639,22069178,93300000,17577639,1.13,79.65,18.84,18.84,479674653759,18.80,18.80,479674653759 +KODEX 200선물인버스2X,252670,4,1180,5,-12,-1.01,246555750,363256224,1282900000,246555750,-1.01,67.87,19.22,19.22,291341710775,19.25,19.25,291341710775 +KODEX 200,069500,5,45400,2,230,0.51,5870966,14970760,161850000,5870966,0.51,39.22,3.63,3.63,266281072186,3.62,3.62,266281072186 +두산퓨얼셀,336260,6,30550,2,4000,15.07,8802994,1396214,65493726,8802994,15.07,630.49,13.44,13.44,261198080700,13.05,13.05,261198080700 +HJ중공업,097230,7,32900,5,-200,-0.60,7105255,35651928,83274281,7105255,-0.60,19.93,8.53,8.53,233424894550,8.52,8.52,233424894550 +SK오션플랜트,100090,8,26300,2,2450,10.27,8794059,3139075,60180336,8794059,10.27,280.15,14.61,14.61,223545229500,14.12,14.12,223545229500 +두산에너빌리티,034020,9,61700,5,-900,-1.44,3164586,4417144,640561146,3164586,-1.44,71.64,0.49,0.49,195595798700,0.49,0.49,195595798700 +로보티즈,108490,10,100600,2,3800,3.93,1787857,868623,13220560,1787857,3.93,205.83,13.52,13.52,181182305050,13.62,13.62,181182305050 +한화에어로스페이스,012450,11,998000,2,31000,3.21,178245,229210,51563401,178245,3.21,77.76,0.35,0.35,177548529000,0.35,0.35,177548529000 +KODEX 코스닥150레버리지,233740,12,9565,2,105,1.11,16743231,15977520,180400000,16743231,1.11,104.79,9.28,9.28,159131078090,9.22,9.22,159131078090 +한국항공우주,047810,13,102300,2,5500,5.68,1549039,407975,97475107,1549039,5.68,379.69,1.59,1.59,158859530750,1.59,1.59,158859530750 +대한조선,439260,14,87200,2,6100,7.52,1606644,365465,38526312,1606644,7.52,439.62,4.17,4.17,138933566500,4.14,4.14,138933566500 +삼성전기,009150,15,188000,2,7500,4.16,738570,359528,74693696,738570,4.16,205.43,0.99,0.99,138414396650,0.99,0.99,138414396650 +이수페타시스,007660,16,74600,2,600,0.81,1782257,2537064,73409219,1782257,0.81,70.25,2.43,2.43,133336437550,2.43,2.43,133336437550 +삼성중공업,010140,17,22250,2,700,3.25,5840441,4851699,880000000,5840441,3.25,120.38,0.66,0.66,131052181650,0.67,0.67,131052181650 +현대무벡스,319400,18,8390,2,80,0.96,15245335,3909951,111376039,15245335,0.96,389.91,13.69,13.69,127640266045,13.66,13.66,127640266045 +에이피알,278470,19,231500,2,4000,1.76,524381,352215,37430655,524381,1.76,148.88,1.40,1.40,122989154250,1.42,1.42,122989154250 +한화오션,042660,20,110800,2,100,0.09,1101265,2229298,306413394,1101265,0.09,49.40,0.36,0.36,122340989650,0.36,0.36,122340989650 +현대로템,064350,21,214000,2,5500,2.64,568937,502896,109142293,568937,2.64,113.13,0.52,0.52,121788106250,0.52,0.52,121788106250 +알테오젠,196170,22,480000,5,-6000,-1.23,240524,346817,53464968,240524,-1.23,69.35,0.45,0.45,115501538250,0.45,0.45,115501538250 +케이프,064820,23,14520,2,2220,18.05,7862068,6564490,30901728,7862068,18.05,119.77,25.44,25.44,110358518915,24.60,24.60,110358518915 +NAVER,035420,24,234000,2,500,0.21,466535,915806,156852638,466535,0.21,50.94,0.30,0.30,109213878250,0.30,0.30,109213878250 +로보로보,215100,25,5620,2,420,8.08,18071456,3474741,20348454,18071456,8.08,520.08,88.81,88.81,105703709660,92.43,92.43,105703709660 +삼양컴텍,484590,26,20750,2,1370,7.07,4800030,1236256,41210450,4800030,7.07,388.27,11.65,11.65,104151859000,12.18,12.18,104151859000 +펩트론,087010,27,321000,2,26000,8.81,327939,112398,23297350,327939,8.81,291.77,1.41,1.41,102929739250,1.38,1.38,102929739250 +미래에셋증권,006800,28,22150,5,-550,-2.42,4473654,5409063,570316408,4473654,-2.42,82.71,0.78,0.78,99114938300,0.78,0.78,99114938300 +에이비엘바이오,298380,29,105900,2,3000,2.92,938536,538089,54575095,938536,2.92,174.42,1.72,1.72,97666408300,1.69,1.69,97666408300 +TIGER 미국S&P500,360750,30,22585,2,95,0.42,4315013,6929898,411300000,4315013,0.42,62.27,1.05,1.05,97353416740,1.05,1.05,97353416740 diff --git a/top30/20250911/top30-tv-20250911-132002.csv b/top30/20250911/top30-tv-20250911-132002.csv new file mode 100644 index 000000000000..4da8dd075283 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,310000,2,6000,1.97,3188155,5265553,728002365,3188155,1.97,60.55,0.44,0.44,988860837750,0.44,0.44,988860837750 +삼성전자,005930,2,72800,2,200,0.28,10278158,21928564,5919637922,10278158,0.28,46.87,0.17,0.17,748318478050,0.17,0.17,748318478050 +KODEX 레버리지,122630,3,27315,2,270,1.00,17814805,22069178,93300000,17814805,1.00,80.72,19.09,19.09,486158854360,19.08,19.08,486158854360 +KODEX 200선물인버스2X,252670,4,1182,5,-10,-0.84,253881866,363256224,1282900000,253881866,-0.84,69.89,19.79,19.79,299987410801,19.78,19.78,299987410801 +KODEX 200,069500,5,45380,2,210,0.46,6165650,14970760,161850000,6165650,0.46,41.18,3.81,3.81,279658684512,3.81,3.81,279658684512 +두산퓨얼셀,336260,6,30850,2,4300,16.20,9168209,1396214,65493726,9168209,16.20,656.65,14.00,14.00,272429370000,13.48,13.48,272429370000 +HJ중공업,097230,7,32800,5,-300,-0.91,7183367,35651928,83274281,7183367,-0.91,20.15,8.63,8.63,235983661725,8.64,8.64,235983661725 +SK오션플랜트,100090,8,26200,2,2350,9.85,9118985,3139075,60180336,9118985,9.85,290.50,15.15,15.15,232103877925,14.72,14.72,232103877925 +두산에너빌리티,034020,9,61700,5,-900,-1.44,3219053,4417144,640561146,3219053,-1.44,72.88,0.50,0.50,198962006150,0.50,0.50,198962006150 +로보티즈,108490,10,101500,2,4700,4.86,1805617,868623,13220560,1805617,4.86,207.87,13.66,13.66,182974230200,13.64,13.64,182974230200 +한화에어로스페이스,012450,11,994000,2,27000,2.79,181825,229210,51563401,181825,2.79,79.33,0.35,0.35,181116046000,0.35,0.35,181116046000 +KODEX 코스닥150레버리지,233740,12,9535,2,75,0.79,17041290,15977520,180400000,17041290,0.79,106.66,9.45,9.45,161977217330,9.42,9.42,161977217330 +한국항공우주,047810,13,102100,2,5300,5.48,1558853,407975,97475107,1558853,5.48,382.10,1.60,1.60,159863289400,1.61,1.61,159863289400 +대한조선,439260,14,86900,2,5800,7.15,1620882,365465,38526312,1620882,7.15,443.51,4.21,4.21,140171348700,4.19,4.19,140171348700 +삼성전기,009150,15,187700,2,7200,3.99,747262,359528,74693696,747262,3.99,207.85,1.00,1.00,140048031750,1.00,1.00,140048031750 +이수페타시스,007660,16,74700,2,700,0.95,1806710,2537064,73409219,1806710,0.95,71.21,2.46,2.46,135163611300,2.46,2.46,135163611300 +삼성중공업,010140,17,22250,2,700,3.25,5932577,4851699,880000000,5932577,3.25,122.28,0.67,0.67,133102763025,0.68,0.68,133102763025 +현대무벡스,319400,18,8340,2,30,0.36,15347212,3909951,111376039,15347212,0.36,392.52,13.78,13.78,128488909175,13.83,13.83,128488909175 +에이피알,278470,19,230000,2,2500,1.10,545735,352215,37430655,545735,1.10,154.94,1.46,1.46,127910019000,1.49,1.49,127910019000 +한화오션,042660,20,110600,5,-100,-0.09,1129563,2229298,306413394,1129563,-0.09,50.67,0.37,0.37,125472349050,0.37,0.37,125472349050 +현대로템,064350,21,214500,2,6000,2.88,578093,502896,109142293,578093,2.88,114.95,0.53,0.53,123752851500,0.53,0.53,123752851500 +알테오젠,196170,22,480000,5,-6000,-1.23,245150,346817,53464968,245150,-1.23,70.69,0.46,0.46,117724821250,0.46,0.46,117724821250 +케이프,064820,23,14350,2,2050,16.67,7952915,6564490,30901728,7952915,16.67,121.15,25.74,25.74,111673831685,25.18,25.18,111673831685 +NAVER,035420,24,233500,3,0,0.00,476795,915806,156852638,476795,0.00,52.06,0.30,0.30,111614140250,0.30,0.30,111614140250 +펩트론,087010,25,317000,2,22000,7.46,341734,112398,23297350,341734,7.46,304.04,1.47,1.47,107333264500,1.45,1.45,107333264500 +로보로보,215100,26,5610,2,410,7.88,18321883,3474741,20348454,18321883,7.88,527.29,90.04,90.04,107107510220,93.83,93.83,107107510220 +삼양컴텍,484590,27,20850,2,1470,7.59,4818302,1236256,41210450,4818302,7.59,389.75,11.69,11.69,104531744325,12.17,12.17,104531744325 +TIGER 미국S&P500,360750,28,22575,2,85,0.38,4469258,6929898,411300000,4469258,0.38,64.49,1.09,1.09,100835661125,1.09,1.09,100835661125 +미래에셋증권,006800,29,22050,5,-650,-2.86,4540454,5409063,570316408,4540454,-2.86,83.94,0.80,0.80,100593280625,0.80,0.80,100593280625 +TIGER 200,102110,30,45405,2,230,0.51,2187968,3211014,65550000,2187968,0.51,68.14,3.34,3.34,99317182080,3.34,3.34,99317182080 diff --git a/top30/20250911/top30-tv-20250911-133002.csv b/top30/20250911/top30-tv-20250911-133002.csv new file mode 100644 index 000000000000..7871479d2229 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309000,2,5000,1.64,3241542,5265553,728002365,3241542,1.64,61.56,0.45,0.45,1005385245500,0.45,0.45,1005385245500 +삼성전자,005930,2,72800,2,200,0.28,10602863,21928564,5919637922,10602863,0.28,48.35,0.18,0.18,771956659400,0.18,0.18,771956659400 +KODEX 레버리지,122630,3,27305,2,260,0.96,18102566,22069178,93300000,18102566,0.96,82.03,19.40,19.40,494010399386,19.39,19.39,494010399386 +KODEX 200선물인버스2X,252670,4,1182,5,-10,-0.84,258044637,363256224,1282900000,258044637,-0.84,71.04,20.11,20.11,304909545462,20.11,20.11,304909545462 +KODEX 200,069500,5,45365,2,195,0.43,6298313,14970760,161850000,6298313,0.43,42.07,3.89,3.89,285674688402,3.89,3.89,285674688402 +두산퓨얼셀,336260,6,30850,2,4300,16.20,9511536,1396214,65493726,9511536,16.20,681.24,14.52,14.52,283031835650,14.01,14.01,283031835650 +HJ중공업,097230,7,32800,5,-300,-0.91,7218684,35651928,83274281,7218684,-0.91,20.25,8.67,8.67,237140813875,8.68,8.68,237140813875 +SK오션플랜트,100090,8,26500,2,2650,11.11,9307610,3139075,60180336,9307610,11.11,296.51,15.47,15.47,237059552950,14.86,14.86,237059552950 +두산에너빌리티,034020,9,61500,5,-1100,-1.76,3281496,4417144,640561146,3281496,-1.76,74.29,0.51,0.51,202810888000,0.51,0.51,202810888000 +로보티즈,108490,10,101200,2,4400,4.55,1825066,868623,13220560,1825066,4.55,210.11,13.80,13.80,184943127250,13.82,13.82,184943127250 +한화에어로스페이스,012450,11,995000,2,28000,2.90,185229,229210,51563401,185229,2.90,80.81,0.36,0.36,184504333500,0.36,0.36,184504333500 +KODEX 코스닥150레버리지,233740,12,9510,2,50,0.53,17453444,15977520,180400000,17453444,0.53,109.24,9.67,9.67,165900144004,9.67,9.67,165900144004 +한국항공우주,047810,13,102300,2,5500,5.68,1565524,407975,97475107,1565524,5.68,383.73,1.61,1.61,160544971400,1.61,1.61,160544971400 +이수페타시스,007660,14,75000,2,1000,1.35,1895759,2537064,73409219,1895759,1.35,74.72,2.58,2.58,141853388350,2.58,2.58,141853388350 +삼성전기,009150,15,188000,2,7500,4.16,756582,359528,74693696,756582,4.16,210.44,1.01,1.01,141798813000,1.01,1.01,141798813000 +대한조선,439260,16,87500,2,6400,7.89,1635828,365465,38526312,1635828,7.89,447.60,4.25,4.25,141478507000,4.20,4.20,141478507000 +삼성중공업,010140,17,22250,2,700,3.25,5985087,4851699,880000000,5985087,3.25,123.36,0.68,0.68,134269348875,0.69,0.69,134269348875 +에이피알,278470,18,229500,2,2000,0.88,561929,352215,37430655,561929,0.88,159.54,1.50,1.50,131630883000,1.53,1.53,131630883000 +현대무벡스,319400,19,8370,2,60,0.72,15494587,3909951,111376039,15494587,0.72,396.29,13.91,13.91,129726353840,13.92,13.92,129726353840 +한화오션,042660,20,110600,5,-100,-0.09,1163174,2229298,306413394,1163174,-0.09,52.18,0.38,0.38,129189193600,0.38,0.38,129189193600 +현대로템,064350,21,214000,2,5500,2.64,586260,502896,109142293,586260,2.64,116.58,0.54,0.54,125501209000,0.54,0.54,125501209000 +TIGER 미국S&P500,360750,22,22565,2,75,0.33,5320085,6929898,411300000,5320085,0.33,76.77,1.29,1.29,120038026284,1.29,1.29,120038026284 +알테오젠,196170,23,479500,5,-6500,-1.34,249854,346817,53464968,249854,-1.34,72.04,0.47,0.47,119981904250,0.47,0.47,119981904250 +NAVER,035420,24,234000,2,500,0.21,483458,915806,156852638,483458,0.21,52.79,0.31,0.31,113171573750,0.31,0.31,113171573750 +케이프,064820,25,14440,2,2140,17.40,7994422,6564490,30901728,7994422,17.40,121.78,25.87,25.87,112271424575,25.16,25.16,112271424575 +로보로보,215100,26,5600,2,400,7.69,19158793,3474741,20348454,19158793,7.69,551.37,94.15,94.15,111865125590,98.17,98.17,111865125590 +펩트론,087010,27,313500,2,18500,6.27,351502,112398,23297350,351502,6.27,312.73,1.51,1.51,110410328500,1.51,1.51,110410328500 +삼양컴텍,484590,28,20800,2,1420,7.33,4827426,1236256,41210450,4827426,7.33,390.49,11.71,11.71,104721841325,12.22,12.22,104721841325 +미래에셋증권,006800,29,22050,5,-650,-2.86,4584810,5409063,570316408,4584810,-2.86,84.76,0.80,0.80,101570636775,0.81,0.81,101570636775 +TIGER 200,102110,30,45380,2,205,0.45,2228720,3211014,65550000,2228720,0.45,69.41,3.40,3.40,101166671045,3.40,3.40,101166671045 diff --git a/top30/20250911/top30-tv-20250911-134001.csv b/top30/20250911/top30-tv-20250911-134001.csv new file mode 100644 index 000000000000..89516fff2d61 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309500,2,5500,1.81,3270795,5265553,728002365,3270795,1.81,62.12,0.45,0.45,1014434759500,0.45,0.45,1014434759500 +삼성전자,005930,2,72800,2,200,0.28,10974431,21928564,5919637922,10974431,0.28,50.05,0.19,0.19,799012045800,0.19,0.19,799012045800 +KODEX 레버리지,122630,3,27320,2,275,1.02,18301959,22069178,93300000,18301959,1.02,82.93,19.62,19.62,499456638578,19.59,19.59,499456638578 +KODEX 200선물인버스2X,252670,4,1181,5,-11,-0.92,261608029,363256224,1282900000,261608029,-0.92,72.02,20.39,20.39,309118005617,20.40,20.40,309118005617 +KODEX 200,069500,5,45380,2,210,0.46,6404986,14970760,161850000,6404986,0.46,42.78,3.96,3.96,290514712665,3.96,3.96,290514712665 +두산퓨얼셀,336260,6,30650,2,4100,15.44,9706646,1396214,65493726,9706646,15.44,695.21,14.82,14.82,289011128000,14.40,14.40,289011128000 +SK오션플랜트,100090,7,27900,2,4050,16.98,10835628,3139075,60180336,10835628,16.98,345.19,18.01,18.01,278676357125,16.60,16.60,278676357125 +HJ중공업,097230,8,32600,5,-500,-1.51,7343435,35651928,83274281,7343435,-1.51,20.60,8.82,8.82,241214009650,8.89,8.89,241214009650 +두산에너빌리티,034020,9,61500,5,-1100,-1.76,3349207,4417144,640561146,3349207,-1.76,75.82,0.52,0.52,206976733500,0.53,0.53,206976733500 +한화에어로스페이스,012450,10,994000,2,27000,2.79,187639,229210,51563401,187639,2.79,81.86,0.36,0.36,186900678500,0.36,0.36,186900678500 +로보티즈,108490,11,101000,2,4200,4.34,1833892,868623,13220560,1833892,4.34,211.13,13.87,13.87,185835119450,13.92,13.92,185835119450 +KODEX 코스닥150레버리지,233740,12,9475,2,15,0.16,17913773,15977520,180400000,17913773,0.16,112.12,9.93,9.93,170266810488,9.96,9.96,170266810488 +한국항공우주,047810,13,102300,2,5500,5.68,1575367,407975,97475107,1575367,5.68,386.14,1.62,1.62,161552667750,1.62,1.62,161552667750 +TIGER 미국S&P500,360750,14,22560,2,70,0.31,6433920,6929898,411300000,6433920,0.31,92.84,1.56,1.56,145168037116,1.56,1.56,145168037116 +이수페타시스,007660,15,75100,2,1100,1.49,1923694,2537064,73409219,1923694,1.49,75.82,2.62,2.62,143949073700,2.61,2.61,143949073700 +삼성전기,009150,16,187600,2,7100,3.93,766362,359528,74693696,766362,3.93,213.16,1.03,1.03,143635536050,1.03,1.03,143635536050 +대한조선,439260,17,87300,2,6200,7.64,1645640,365465,38526312,1645640,7.64,450.29,4.27,4.27,142336188900,4.23,4.23,142336188900 +삼성중공업,010140,18,22350,2,800,3.71,6090697,4851699,880000000,6090697,3.71,125.54,0.69,0.69,136620902675,0.69,0.69,136620902675 +에이피알,278470,19,230000,2,2500,1.10,574966,352215,37430655,574966,1.10,163.24,1.54,1.54,134628167750,1.56,1.56,134628167750 +한화오션,042660,20,110600,5,-100,-0.09,1199440,2229298,306413394,1199440,-0.09,53.80,0.39,0.39,133197975850,0.39,0.39,133197975850 +현대무벡스,319400,21,8450,2,140,1.68,15762805,3909951,111376039,15762805,1.68,403.15,14.15,14.15,131997485660,14.03,14.03,131997485660 +현대로템,064350,22,213750,2,5250,2.52,593173,502896,109142293,593173,2.52,117.95,0.54,0.54,126980404750,0.54,0.54,126980404750 +알테오젠,196170,23,480000,5,-6000,-1.23,255862,346817,53464968,255862,-1.23,73.77,0.48,0.48,122863720000,0.48,0.48,122863720000 +NAVER,035420,24,233250,5,-250,-0.11,499072,915806,156852638,499072,-0.11,54.50,0.32,0.32,116817340250,0.32,0.32,116817340250 +펩트론,087010,25,309500,2,14500,4.92,365569,112398,23297350,365569,4.92,325.25,1.57,1.57,114785467500,1.59,1.59,114785467500 +케이프,064820,26,14270,2,1970,16.02,8074408,6564490,30901728,8074408,16.02,123.00,26.13,26.13,113414056220,25.72,25.72,113414056220 +로보로보,215100,27,5560,2,360,6.92,19402300,3474741,20348454,19402300,6.92,558.38,95.35,95.35,113222049375,100.07,100.07,113222049375 +삼양컴텍,484590,28,20800,2,1420,7.33,4839126,1236256,41210450,4839126,7.33,391.43,11.74,11.74,104965540625,12.25,12.25,104965540625 +미래에셋증권,006800,29,21950,5,-750,-3.30,4644490,5409063,570316408,4644490,-3.30,85.86,0.81,0.81,102882779075,0.82,0.82,102882779075 +에이비엘바이오,298380,30,105300,2,2400,2.33,982034,538089,54575095,982034,2.33,182.50,1.80,1.80,102257802400,1.78,1.78,102257802400 diff --git a/top30/20250911/top30-tv-20250911-135001.csv b/top30/20250911/top30-tv-20250911-135001.csv new file mode 100644 index 000000000000..02d08bd4a91f --- /dev/null +++ b/top30/20250911/top30-tv-20250911-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309500,2,5500,1.81,3315895,5265553,728002365,3315895,1.81,62.97,0.46,0.46,1028390162000,0.46,0.46,1028390162000 +삼성전자,005930,2,72800,2,200,0.28,11249760,21928564,5919637922,11249760,0.28,51.30,0.19,0.19,819062861150,0.19,0.19,819062861150 +KODEX 레버리지,122630,3,27305,2,260,0.96,18441340,22069178,93300000,18441340,0.96,83.56,19.77,19.77,503261859211,19.75,19.75,503261859211 +KODEX 200선물인버스2X,252670,4,1182,5,-10,-0.84,264001822,363256224,1282900000,264001822,-0.84,72.68,20.58,20.58,311945477826,20.57,20.57,311945477826 +SK오션플랜트,100090,5,27550,2,3700,15.51,11630419,3139075,60180336,11630419,15.51,370.50,19.33,19.33,300493082375,18.12,18.12,300493082375 +KODEX 200,069500,6,45365,2,195,0.43,6548688,14970760,161850000,6548688,0.43,43.74,4.05,4.05,297035027018,4.05,4.05,297035027018 +두산퓨얼셀,336260,7,30500,2,3950,14.88,9818239,1396214,65493726,9818239,14.88,703.20,14.99,14.99,292418075175,14.64,14.64,292418075175 +HJ중공업,097230,8,32550,5,-550,-1.66,7476502,35651928,83274281,7476502,-1.66,20.97,8.98,8.98,245542150875,9.06,9.06,245542150875 +두산에너빌리티,034020,9,61300,5,-1300,-2.08,3422682,4417144,640561146,3422682,-2.08,77.49,0.53,0.53,211490593800,0.54,0.54,211490593800 +한화에어로스페이스,012450,10,996000,2,29000,3.00,190646,229210,51563401,190646,3.00,83.18,0.37,0.37,189892399000,0.37,0.37,189892399000 +로보티즈,108490,11,101550,2,4750,4.91,1851228,868623,13220560,1851228,4.91,213.12,14.00,14.00,187591196300,13.97,13.97,187591196300 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,18308513,15977520,180400000,18308513,0.21,114.59,10.15,10.15,174009564483,10.17,10.17,174009564483 +한국항공우주,047810,13,102200,2,5400,5.58,1587856,407975,97475107,1587856,5.58,389.20,1.63,1.63,162828817350,1.63,1.63,162828817350 +TIGER 미국S&P500,360750,14,22570,2,80,0.36,6496791,6929898,411300000,6496791,0.36,93.75,1.58,1.58,146586983772,1.58,1.58,146586983772 +이수페타시스,007660,15,75050,2,1050,1.42,1950480,2537064,73409219,1950480,1.42,76.88,2.66,2.66,145960311700,2.65,2.65,145960311700 +삼성전기,009150,16,187400,2,6900,3.82,772021,359528,74693696,772021,3.82,214.73,1.03,1.03,144696134150,1.03,1.03,144696134150 +대한조선,439260,17,87900,2,6800,8.38,1670351,365465,38526312,1670351,8.38,457.05,4.34,4.34,144501311100,4.27,4.27,144501311100 +삼성중공업,010140,18,22300,2,750,3.48,6201427,4851699,880000000,6201427,3.48,127.82,0.70,0.70,139095840500,0.71,0.71,139095840500 +에이피알,278470,19,231000,2,3500,1.54,589227,352215,37430655,589227,1.54,167.29,1.57,1.57,137904924250,1.59,1.59,137904924250 +한화오션,042660,20,110500,5,-200,-0.18,1224814,2229298,306413394,1224814,-0.18,54.94,0.40,0.40,136001294900,0.40,0.40,136001294900 +현대무벡스,319400,21,8450,2,140,1.68,15907296,3909951,111376039,15907296,1.68,406.84,14.28,14.28,133216207975,14.15,14.15,133216207975 +현대로템,064350,22,213000,2,4500,2.16,603112,502896,109142293,603112,2.16,119.93,0.55,0.55,129101303750,0.56,0.56,129101303750 +알테오젠,196170,23,479500,5,-6500,-1.34,259318,346817,53464968,259318,-1.34,74.77,0.49,0.49,124522882500,0.49,0.49,124522882500 +NAVER,035420,24,233500,3,0,0.00,507207,915806,156852638,507207,0.00,55.38,0.32,0.32,118715158250,0.32,0.32,118715158250 +펩트론,087010,25,311250,2,16250,5.51,373278,112398,23297350,373278,5.51,332.10,1.60,1.60,117180546750,1.62,1.62,117180546750 +케이프,064820,26,14490,2,2190,17.80,8213684,6564490,30901728,8213684,17.80,125.12,26.58,26.58,115430808920,25.78,25.78,115430808920 +로보로보,215100,27,5540,2,340,6.54,19587725,3474741,20348454,19587725,6.54,563.72,96.26,96.26,114249223925,101.35,101.35,114249223925 +삼양컴텍,484590,28,20600,2,1220,6.30,4900839,1236256,41210450,4900839,6.30,396.43,11.89,11.89,106239046575,12.51,12.51,106239046575 +미래에셋증권,006800,29,21850,5,-850,-3.74,4708891,5409063,570316408,4708891,-3.74,87.06,0.83,0.83,104292263150,0.84,0.84,104292263150 +에이비엘바이오,298380,30,105400,2,2500,2.43,992475,538089,54575095,992475,2.43,184.44,1.82,1.82,103360457000,1.80,1.80,103360457000 diff --git a/top30/20250911/top30-tv-20250911-140001.csv b/top30/20250911/top30-tv-20250911-140001.csv new file mode 100644 index 000000000000..484bfcdfbe93 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,308750,2,4750,1.56,3384288,5265553,728002365,3384288,1.56,64.27,0.46,0.46,1049523910000,0.47,0.47,1049523910000 +삼성전자,005930,2,72900,2,300,0.41,11687022,21928564,5919637922,11687022,0.41,53.30,0.20,0.20,850938305650,0.20,0.20,850938305650 +KODEX 레버리지,122630,3,27345,2,300,1.11,18587369,22069178,93300000,18587369,1.11,84.22,19.92,19.92,507252768871,19.88,19.88,507252768871 +SK오션플랜트,100090,4,28750,2,4900,20.55,13730813,3139075,60180336,13730813,20.55,437.42,22.82,22.82,360584161575,20.84,20.84,360584161575 +KODEX 200선물인버스2X,252670,5,1180,5,-12,-1.01,266429786,363256224,1282900000,266429786,-1.01,73.34,20.77,20.77,314811337865,20.80,20.80,314811337865 +KODEX 200,069500,6,45405,2,235,0.52,6668354,14970760,161850000,6668354,0.52,44.54,4.12,4.12,302466923416,4.12,4.12,302466923416 +두산퓨얼셀,336260,7,30450,2,3900,14.69,9920656,1396214,65493726,9920656,14.69,710.54,15.15,15.15,295535223550,14.82,14.82,295535223550 +HJ중공업,097230,8,32700,5,-400,-1.21,7534047,35651928,83274281,7534047,-1.21,21.13,9.05,9.05,247416566425,9.09,9.09,247416566425 +두산에너빌리티,034020,9,61400,5,-1200,-1.92,3531600,4417144,640561146,3531600,-1.92,79.95,0.55,0.55,218165043100,0.55,0.55,218165043100 +한화에어로스페이스,012450,10,999000,2,32000,3.31,195358,229210,51563401,195358,3.31,85.23,0.38,0.38,194594851500,0.38,0.38,194594851500 +로보티즈,108490,11,101500,2,4700,4.86,1869175,868623,13220560,1869175,4.86,215.19,14.14,14.14,189414193250,14.12,14.12,189414193250 +KODEX 코스닥150레버리지,233740,12,9475,2,15,0.16,18648960,15977520,180400000,18648960,0.16,116.72,10.34,10.34,177234360311,10.37,10.37,177234360311 +한국항공우주,047810,13,102500,2,5700,5.89,1599312,407975,97475107,1599312,5.89,392.01,1.64,1.64,164001595050,1.64,1.64,164001595050 +이수페타시스,007660,14,75100,2,1100,1.49,1983487,2537064,73409219,1983487,1.49,78.18,2.70,2.70,148437547900,2.69,2.69,148437547900 +TIGER 미국S&P500,360750,15,22560,2,70,0.31,6563262,6929898,411300000,6563262,0.31,94.71,1.60,1.60,148087008039,1.60,1.60,148087008039 +대한조선,439260,16,87400,2,6300,7.77,1693889,365465,38526312,1693889,7.77,463.49,4.40,4.40,146568307400,4.35,4.35,146568307400 +삼성전기,009150,17,187550,2,7050,3.91,781801,359528,74693696,781801,3.91,217.45,1.05,1.05,146530468250,1.05,1.05,146530468250 +삼성중공업,010140,18,22350,2,800,3.71,6313204,4851699,880000000,6313204,3.71,130.12,0.72,0.72,141592722125,0.72,0.72,141592722125 +에이피알,278470,19,230000,2,2500,1.10,603442,352215,37430655,603442,1.10,171.33,1.61,1.61,141181507750,1.64,1.64,141181507750 +한화오션,042660,20,110900,2,200,0.18,1260892,2229298,306413394,1260892,0.18,56.56,0.41,0.41,139989987250,0.41,0.41,139989987250 +현대무벡스,319400,21,8430,2,120,1.44,16073364,3909951,111376039,16073364,1.44,411.09,14.43,14.43,134622727205,14.34,14.34,134622727205 +현대로템,064350,22,214000,2,5500,2.64,611154,502896,109142293,611154,2.64,121.53,0.56,0.56,130818728750,0.56,0.56,130818728750 +알테오젠,196170,23,480000,5,-6000,-1.23,261750,346817,53464968,261750,-1.23,75.47,0.49,0.49,125689778250,0.49,0.49,125689778250 +NAVER,035420,24,233500,3,0,0.00,519170,915806,156852638,519170,0.00,56.69,0.33,0.33,121507566750,0.33,0.33,121507566750 +펩트론,087010,25,312000,2,17000,5.76,384219,112398,23297350,384219,5.76,341.84,1.65,1.65,120577162750,1.66,1.66,120577162750 +케이프,064820,26,14650,2,2350,19.11,8456717,6564490,30901728,8456717,19.11,128.83,27.37,27.37,118980393420,26.28,26.28,118980393420 +로보로보,215100,27,5540,2,340,6.54,19675613,3474741,20348454,19675613,6.54,566.25,96.69,96.69,114735766020,101.78,101.78,114735766020 +삼양컴텍,484590,28,20500,2,1120,5.78,4942414,1236256,41210450,4942414,5.78,399.79,11.99,11.99,107095131500,12.68,12.68,107095131500 +미래에셋증권,006800,29,21750,5,-950,-4.19,4807005,5409063,570316408,4807005,-4.19,88.87,0.84,0.84,106426044550,0.86,0.86,106426044550 +HD현대일렉트릭,267260,30,583000,2,23000,4.11,182942,362471,36047135,182942,4.11,50.47,0.51,0.51,104185371500,0.50,0.50,104185371500 diff --git a/top30/20250911/top30-tv-20250911-141002.csv b/top30/20250911/top30-tv-20250911-141002.csv new file mode 100644 index 000000000000..a3fe62ab45d3 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309000,2,5000,1.64,3445424,5265553,728002365,3445424,1.64,65.43,0.47,0.47,1068414018750,0.47,0.47,1068414018750 +삼성전자,005930,2,72900,2,300,0.41,11924862,21928564,5919637922,11924862,0.41,54.38,0.20,0.20,868275906050,0.20,0.20,868275906050 +KODEX 레버리지,122630,3,27345,2,300,1.11,18743303,22069178,93300000,18743303,1.11,84.93,20.09,20.09,511516431354,20.05,20.05,511516431354 +SK오션플랜트,100090,4,29700,2,5850,24.53,15307224,3139075,60180336,15307224,24.53,487.63,25.44,25.44,406652575625,22.75,22.75,406652575625 +KODEX 200선물인버스2X,252670,5,1180,5,-12,-1.01,268305870,363256224,1282900000,268305870,-1.01,73.86,20.91,20.91,317024771146,20.94,20.94,317024771146 +KODEX 200,069500,6,45400,2,230,0.51,6730671,14970760,161850000,6730671,0.51,44.96,4.16,4.16,305296264443,4.15,4.15,305296264443 +두산퓨얼셀,336260,7,30600,2,4050,15.25,10062161,1396214,65493726,10062161,15.25,720.67,15.36,15.36,299837521050,14.96,14.96,299837521050 +HJ중공업,097230,8,32800,5,-300,-0.91,7618739,35651928,83274281,7618739,-0.91,21.37,9.15,9.15,250192035675,9.16,9.16,250192035675 +두산에너빌리티,034020,9,61400,5,-1200,-1.92,3624715,4417144,640561146,3624715,-1.92,82.06,0.57,0.57,223882452750,0.57,0.57,223882452750 +한화에어로스페이스,012450,10,999000,2,32000,3.31,198225,229210,51563401,198225,3.31,86.48,0.38,0.38,197456490500,0.38,0.38,197456490500 +로보티즈,108490,11,101500,2,4700,4.86,1900683,868623,13220560,1900683,4.86,218.82,14.38,14.38,192617863350,14.35,14.35,192617863350 +KODEX 코스닥150레버리지,233740,12,9485,2,25,0.26,18897313,15977520,180400000,18897313,0.26,118.27,10.48,10.48,179589057361,10.50,10.50,179589057361 +한국항공우주,047810,13,102400,2,5600,5.79,1627076,407975,97475107,1627076,5.79,398.82,1.67,1.67,166851474400,1.67,1.67,166851474400 +TIGER 미국S&P500,360750,14,22580,2,90,0.40,6825452,6929898,411300000,6825452,0.40,98.49,1.66,1.66,154004908294,1.66,1.66,154004908294 +이수페타시스,007660,15,75200,2,1200,1.62,2039879,2537064,73409219,2039879,1.62,80.40,2.78,2.78,152685833850,2.77,2.77,152685833850 +대한조선,439260,16,87800,2,6700,8.26,1716790,365465,38526312,1716790,8.26,469.75,4.46,4.46,148576217700,4.39,4.39,148576217700 +삼성전기,009150,17,187800,2,7300,4.04,788061,359528,74693696,788061,4.04,219.19,1.06,1.06,147705005300,1.05,1.05,147705005300 +한화오션,042660,18,111000,2,300,0.27,1302074,2229298,306413394,1302074,0.27,58.41,0.42,0.42,144557559750,0.43,0.43,144557559750 +에이피알,278470,19,231000,2,3500,1.54,614125,352215,37430655,614125,1.54,174.36,1.64,1.64,143647384750,1.66,1.66,143647384750 +삼성중공업,010140,20,22400,2,850,3.94,6369594,4851699,880000000,6369594,3.94,131.29,0.72,0.72,142854439575,0.72,0.72,142854439575 +현대무벡스,319400,21,8370,2,60,0.72,16188770,3909951,111376039,16188770,0.72,414.04,14.54,14.54,135592180585,14.55,14.55,135592180585 +현대로템,064350,22,214000,2,5500,2.64,622868,502896,109142293,622868,2.64,123.86,0.57,0.57,133322582750,0.57,0.57,133322582750 +케이프,064820,23,14850,2,2550,20.73,9006811,6564490,30901728,9006811,20.73,137.21,29.15,29.15,127129079220,27.70,27.70,127129079220 +알테오젠,196170,24,480500,5,-5500,-1.13,262789,346817,53464968,262789,-1.13,75.77,0.49,0.49,126188745250,0.49,0.49,126188745250 +NAVER,035420,25,233000,5,-500,-0.21,532047,915806,156852638,532047,-0.21,58.10,0.34,0.34,124513090750,0.34,0.34,124513090750 +펩트론,087010,26,312000,2,17000,5.76,389140,112398,23297350,389140,5.76,346.22,1.67,1.67,122111828500,1.68,1.68,122111828500 +로보로보,215100,27,5530,2,330,6.35,19856232,3474741,20348454,19856232,6.35,571.44,97.58,97.58,115734431950,102.85,102.85,115734431950 +HD현대일렉트릭,267260,28,579000,2,19000,3.39,191223,362471,36047135,191223,3.39,52.76,0.53,0.53,109004049000,0.52,0.52,109004049000 +미래에셋증권,006800,29,21900,5,-800,-3.52,4866707,5409063,570316408,4866707,-3.52,89.97,0.85,0.85,107728714175,0.86,0.86,107728714175 +KODEX 미국S&P500,379800,30,20730,2,85,0.41,5190165,6208085,249850000,5190165,0.41,83.60,2.08,2.08,107527728208,2.08,2.08,107527728208 diff --git a/top30/20250911/top30-tv-20250911-142002.csv b/top30/20250911/top30-tv-20250911-142002.csv new file mode 100644 index 000000000000..e560d8647d6a --- /dev/null +++ b/top30/20250911/top30-tv-20250911-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309500,2,5500,1.81,3481140,5265553,728002365,3481140,1.81,66.11,0.48,0.48,1079465233000,0.48,0.48,1079465233000 +삼성전자,005930,2,73000,2,400,0.55,12142920,21928564,5919637922,12142920,0.55,55.37,0.21,0.21,884173463400,0.20,0.20,884173463400 +KODEX 레버리지,122630,3,27345,2,300,1.11,18975857,22069178,93300000,18975857,1.11,85.98,20.34,20.34,517874035151,20.30,20.30,517874035151 +SK오션플랜트,100090,4,28850,2,5000,20.96,16462018,3139075,60180336,16462018,20.96,524.42,27.35,27.35,440519600875,25.37,25.37,440519600875 +KODEX 200선물인버스2X,252670,5,1180,5,-12,-1.01,271057795,363256224,1282900000,271057795,-1.01,74.62,21.13,21.13,320272635058,21.16,21.16,320272635058 +KODEX 200,069500,6,45405,2,235,0.52,6815443,14970760,161850000,6815443,0.52,45.53,4.21,4.21,309144502441,4.21,4.21,309144502441 +두산퓨얼셀,336260,7,30400,2,3850,14.50,10191498,1396214,65493726,10191498,14.50,729.94,15.56,15.56,303777928850,15.26,15.26,303777928850 +HJ중공업,097230,8,32900,5,-200,-0.60,7681186,35651928,83274281,7681186,-0.60,21.54,9.22,9.22,252239922925,9.21,9.21,252239922925 +두산에너빌리티,034020,9,61300,5,-1300,-2.08,3690860,4417144,640561146,3690860,-2.08,83.56,0.58,0.58,227942929550,0.58,0.58,227942929550 +한화에어로스페이스,012450,10,999000,2,32000,3.31,201450,229210,51563401,201450,3.31,87.89,0.39,0.39,200678076500,0.39,0.39,200678076500 +로보티즈,108490,11,100900,2,4100,4.24,1916625,868623,13220560,1916625,4.24,220.65,14.50,14.50,194231780600,14.56,14.56,194231780600 +KODEX 코스닥150레버리지,233740,12,9485,2,25,0.26,19032711,15977520,180400000,19032711,0.26,119.12,10.55,10.55,180873414647,10.57,10.57,180873414647 +한국항공우주,047810,13,102300,2,5500,5.68,1639749,407975,97475107,1639749,5.68,401.92,1.68,1.68,168149447050,1.69,1.69,168149447050 +TIGER 미국S&P500,360750,14,22580,2,90,0.40,7152075,6929898,411300000,7152075,0.40,103.21,1.74,1.74,161377960392,1.74,1.74,161377960392 +이수페타시스,007660,15,74600,2,600,0.81,2098729,2537064,73409219,2098729,0.81,82.72,2.86,2.86,157086759800,2.87,2.87,157086759800 +대한조선,439260,16,87900,2,6800,8.38,1748866,365465,38526312,1748866,8.38,478.53,4.54,4.54,151393546300,4.47,4.47,151393546300 +삼성전기,009150,17,188000,2,7500,4.16,801332,359528,74693696,801332,4.16,222.88,1.07,1.07,150199256650,1.07,1.07,150199256650 +한화오션,042660,18,111100,2,400,0.36,1342714,2229298,306413394,1342714,0.36,60.23,0.44,0.44,149068907000,0.44,0.44,149068907000 +에이피알,278470,19,230000,2,2500,1.10,627830,352215,37430655,627830,1.10,178.25,1.68,1.68,146801196750,1.71,1.71,146801196750 +삼성중공업,010140,20,22300,2,750,3.48,6479839,4851699,880000000,6479839,3.48,133.56,0.74,0.74,145317240675,0.74,0.74,145317240675 +케이프,064820,21,15480,2,3180,25.85,9885489,6564490,30901728,9885489,25.85,150.59,31.99,31.99,140448296425,29.36,29.36,140448296425 +현대무벡스,319400,22,8380,2,70,0.84,16291022,3909951,111376039,16291022,0.84,416.66,14.63,14.63,136447602865,14.62,14.62,136447602865 +현대로템,064350,23,213750,2,5250,2.52,633176,502896,109142293,633176,2.52,125.91,0.58,0.58,135527180750,0.58,0.58,135527180750 +알테오젠,196170,24,481000,5,-5000,-1.03,266131,346817,53464968,266131,-1.03,76.74,0.50,0.50,127794886500,0.50,0.50,127794886500 +NAVER,035420,25,233500,3,0,0.00,538793,915806,156852638,538793,0.00,58.83,0.34,0.34,126087350750,0.34,0.34,126087350750 +펩트론,087010,26,308500,2,13500,4.58,394049,112398,23297350,394049,4.58,350.58,1.69,1.69,123634765750,1.72,1.72,123634765750 +로보로보,215100,27,5540,2,340,6.54,19941972,3474741,20348454,19941972,6.54,573.91,98.00,98.00,116210335940,103.09,103.09,116210335940 +KODEX 미국S&P500,379800,28,20730,2,85,0.41,5525808,6208085,249850000,5525808,0.41,89.01,2.21,2.21,114484197414,2.21,2.21,114484197414 +HD현대일렉트릭,267260,29,580000,2,20000,3.57,196084,362471,36047135,196084,3.57,54.10,0.54,0.54,111822351500,0.53,0.53,111822351500 +미래에셋증권,006800,30,21850,5,-850,-3.74,4955126,5409063,570316408,4955126,-3.74,91.61,0.87,0.87,109664620675,0.88,0.88,109664620675 diff --git a/top30/20250911/top30-tv-20250911-143002.csv b/top30/20250911/top30-tv-20250911-143002.csv new file mode 100644 index 000000000000..77278b997fb7 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309750,2,5750,1.89,3531624,5265553,728002365,3531624,1.89,67.07,0.49,0.49,1095094996500,0.49,0.49,1095094996500 +삼성전자,005930,2,72800,2,200,0.28,12415016,21928564,5919637922,12415016,0.28,56.62,0.21,0.21,904014216100,0.21,0.21,904014216100 +KODEX 레버리지,122630,3,27340,2,295,1.09,19098034,22069178,93300000,19098034,1.09,86.54,20.47,20.47,521215999779,20.43,20.43,521215999779 +SK오션플랜트,100090,4,29000,2,5150,21.59,17225468,3139075,60180336,17225468,21.59,548.74,28.62,28.62,462582901575,26.51,26.51,462582901575 +KODEX 200선물인버스2X,252670,5,1180,5,-12,-1.01,273527091,363256224,1282900000,273527091,-1.01,75.30,21.32,21.32,323184098392,21.35,21.35,323184098392 +KODEX 200,069500,6,45405,2,235,0.52,6847895,14970760,161850000,6847895,0.52,45.74,4.23,4.23,310618280783,4.23,4.23,310618280783 +두산퓨얼셀,336260,7,30400,2,3850,14.50,10272897,1396214,65493726,10272897,14.50,735.77,15.69,15.69,306247339350,15.38,15.38,306247339350 +HJ중공업,097230,8,32850,5,-250,-0.76,7738703,35651928,83274281,7738703,-0.76,21.71,9.29,9.29,254129269175,9.29,9.29,254129269175 +두산에너빌리티,034020,9,61200,5,-1400,-2.24,3791229,4417144,640561146,3791229,-2.24,85.83,0.59,0.59,234095307050,0.60,0.60,234095307050 +한화에어로스페이스,012450,10,998000,2,31000,3.21,207019,229210,51563401,207019,3.21,90.32,0.40,0.40,206240496500,0.40,0.40,206240496500 +로보티즈,108490,11,101200,2,4400,4.55,1927323,868623,13220560,1927323,4.55,221.88,14.58,14.58,195312942950,14.60,14.60,195312942950 +KODEX 코스닥150레버리지,233740,12,9505,2,45,0.48,19379493,15977520,180400000,19379493,0.48,121.29,10.74,10.74,184168522102,10.74,10.74,184168522102 +한국항공우주,047810,13,102200,2,5400,5.58,1652446,407975,97475107,1652446,5.58,405.04,1.70,1.70,169447354750,1.70,1.70,169447354750 +TIGER 미국S&P500,360750,14,22580,2,90,0.40,7279939,6929898,411300000,7279939,0.40,105.05,1.77,1.77,164264737339,1.77,1.77,164264737339 +이수페타시스,007660,15,74500,2,500,0.68,2129431,2537064,73409219,2129431,0.68,83.93,2.90,2.90,159374872950,2.91,2.91,159374872950 +한화오션,042660,16,111300,2,600,0.54,1393017,2229298,306413394,1393017,0.54,62.49,0.45,0.45,154662611900,0.45,0.45,154662611900 +대한조선,439260,17,87600,2,6500,8.01,1760424,365465,38526312,1760424,8.01,481.69,4.57,4.57,152408032550,4.52,4.52,152408032550 +삼성전기,009150,18,188000,2,7500,4.16,810513,359528,74693696,810513,4.16,225.44,1.09,1.09,151925072650,1.08,1.08,151925072650 +에이피알,278470,19,229500,2,2000,0.88,641002,352215,37430655,641002,0.88,181.99,1.71,1.71,149825816750,1.74,1.74,149825816750 +케이프,064820,20,15350,2,3050,24.80,10429169,6564490,30901728,10429169,24.80,158.87,33.75,33.75,148796351180,31.37,31.37,148796351180 +삼성중공업,010140,21,22300,2,750,3.48,6570004,4851699,880000000,6570004,3.48,135.42,0.75,0.75,147331203100,0.75,0.75,147331203100 +현대로템,064350,22,214500,2,6000,2.88,644703,502896,109142293,644703,2.88,128.20,0.59,0.59,137994076750,0.59,0.59,137994076750 +현대무벡스,319400,23,8380,2,70,0.84,16381838,3909951,111376039,16381838,0.84,418.98,14.71,14.71,137209534455,14.70,14.70,137209534455 +알테오젠,196170,24,477500,5,-8500,-1.75,280134,346817,53464968,280134,-1.75,80.77,0.52,0.52,134498378250,0.53,0.53,134498378250 +NAVER,035420,25,233000,5,-500,-0.21,546519,915806,156852638,546519,-0.21,59.68,0.35,0.35,127889672000,0.35,0.35,127889672000 +펩트론,087010,26,309750,2,14750,5.00,397117,112398,23297350,397117,5.00,353.31,1.70,1.70,124586079750,1.73,1.73,124586079750 +KODEX 미국S&P500,379800,27,20730,2,85,0.41,5682824,6208085,249850000,5682824,0.41,91.54,2.27,2.27,117739013450,2.27,2.27,117739013450 +로보로보,215100,28,5580,2,380,7.31,20068835,3474741,20348454,20068835,7.31,577.56,98.63,98.63,116918275100,102.97,102.97,116918275100 +HD현대일렉트릭,267260,29,582000,2,22000,3.93,201059,362471,36047135,201059,3.93,55.47,0.56,0.56,114717296000,0.55,0.55,114717296000 +미래에셋증권,006800,30,21850,5,-850,-3.74,5008643,5409063,570316408,5008643,-3.74,92.60,0.88,0.88,110832655925,0.89,0.89,110832655925 diff --git a/top30/20250911/top30-tv-20250911-144001.csv b/top30/20250911/top30-tv-20250911-144001.csv new file mode 100644 index 000000000000..f46e235d9a68 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,310000,2,6000,1.97,3569782,5265553,728002365,3569782,1.97,67.80,0.49,0.49,1106912704000,0.49,0.49,1106912704000 +삼성전자,005930,2,72800,2,200,0.28,12683051,21928564,5919637922,12683051,0.28,57.84,0.21,0.21,923529444700,0.21,0.21,923529444700 +KODEX 레버리지,122630,3,27355,2,310,1.15,19255459,22069178,93300000,19255459,1.15,87.25,20.64,20.64,525520381819,20.59,20.59,525520381819 +SK오션플랜트,100090,4,28750,2,4900,20.55,17707221,3139075,60180336,17707221,20.55,564.09,29.42,29.42,476524328525,27.54,27.54,476524328525 +KODEX 200선물인버스2X,252670,5,1179,5,-13,-1.09,275028251,363256224,1282900000,275028251,-1.09,75.71,21.44,21.44,324955590854,21.48,21.48,324955590854 +KODEX 200,069500,6,45410,2,240,0.53,6895002,14970760,161850000,6895002,0.53,46.06,4.26,4.26,312756827994,4.26,4.26,312756827994 +두산퓨얼셀,336260,7,30450,2,3900,14.69,10345457,1396214,65493726,10345457,14.69,740.96,15.80,15.80,308454403100,15.47,15.47,308454403100 +HJ중공업,097230,8,33500,2,400,1.21,8245342,35651928,83274281,8245342,1.21,23.13,9.90,9.90,270984730450,9.71,9.71,270984730450 +두산에너빌리티,034020,9,61100,5,-1500,-2.40,3912403,4417144,640561146,3912403,-2.40,88.57,0.61,0.61,241511408600,0.62,0.62,241511408600 +한화에어로스페이스,012450,10,998000,2,31000,3.21,212176,229210,51563401,212176,3.21,92.57,0.41,0.41,211386980500,0.41,0.41,211386980500 +로보티즈,108490,11,100600,2,3800,3.93,1942996,868623,13220560,1942996,3.93,223.69,14.70,14.70,196893810750,14.80,14.80,196893810750 +KODEX 코스닥150레버리지,233740,12,9500,2,40,0.42,19555031,15977520,180400000,19555031,0.42,122.39,10.84,10.84,185836432841,10.84,10.84,185836432841 +한국항공우주,047810,13,102400,2,5600,5.79,1667665,407975,97475107,1667665,5.79,408.77,1.71,1.71,171005405850,1.71,1.71,171005405850 +TIGER 미국S&P500,360750,14,22580,2,90,0.40,7388253,6929898,411300000,7388253,0.40,106.61,1.80,1.80,166710484181,1.80,1.80,166710484181 +한화오션,042660,15,111300,2,600,0.54,1452784,2229298,306413394,1452784,0.54,65.17,0.47,0.47,161321184500,0.47,0.47,161321184500 +이수페타시스,007660,16,74300,2,300,0.41,2155046,2537064,73409219,2155046,0.41,84.94,2.94,2.94,161279504400,2.96,2.96,161279504400 +대한조선,439260,17,87500,2,6400,7.89,1780724,365465,38526312,1780724,7.89,487.25,4.62,4.62,154182068200,4.57,4.57,154182068200 +케이프,064820,18,15040,2,2740,22.28,10750408,6564490,30901728,10750408,22.28,163.77,34.79,34.79,153665031555,33.06,33.06,153665031555 +삼성전기,009150,19,187300,2,6800,3.77,819271,359528,74693696,819271,3.77,227.87,1.10,1.10,153567491950,1.10,1.10,153567491950 +에이피알,278470,20,230500,2,3000,1.32,650740,352215,37430655,650740,1.32,184.76,1.74,1.74,152067436000,1.76,1.76,152067436000 +삼성중공업,010140,21,22350,2,800,3.71,6682025,4851699,880000000,6682025,3.71,137.73,0.76,0.76,149835757900,0.76,0.76,149835757900 +알테오젠,196170,22,477000,5,-9000,-1.85,293427,346817,53464968,293427,-1.85,84.61,0.55,0.55,140841936250,0.55,0.55,140841936250 +현대로템,064350,23,213750,2,5250,2.52,656356,502896,109142293,656356,2.52,130.52,0.60,0.60,140487202750,0.60,0.60,140487202750 +현대무벡스,319400,24,8380,2,70,0.84,16449235,3909951,111376039,16449235,0.84,420.70,14.77,14.77,137773822330,14.76,14.76,137773822330 +NAVER,035420,25,233250,5,-250,-0.11,554022,915806,156852638,554022,-0.11,60.50,0.35,0.35,129640712250,0.35,0.35,129640712250 +펩트론,087010,26,311250,2,16250,5.51,401712,112398,23297350,401712,5.51,357.40,1.72,1.72,126015271250,1.74,1.74,126015271250 +KODEX 미국S&P500,379800,27,20735,2,90,0.44,5735534,6208085,249850000,5735534,0.44,92.39,2.30,2.30,118831743225,2.29,2.29,118831743225 +로보로보,215100,28,5590,2,390,7.50,20251219,3474741,20348454,20251219,7.50,582.81,99.52,99.52,117940707220,103.69,103.69,117940707220 +HD현대일렉트릭,267260,29,579000,2,19000,3.39,206595,362471,36047135,206595,3.39,57.00,0.57,0.57,117935014000,0.57,0.57,117935014000 +TIGER 200,102110,30,45430,2,255,0.56,2482175,3211014,65550000,2482175,0.56,77.30,3.79,3.79,112678245823,3.78,3.78,112678245823 diff --git a/top30/20250911/top30-tv-20250911-145001.csv b/top30/20250911/top30-tv-20250911-145001.csv new file mode 100644 index 000000000000..281ef2e89603 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309500,2,5500,1.81,3608904,5265553,728002365,3608904,1.81,68.54,0.50,0.50,1119036078500,0.50,0.50,1119036078500 +삼성전자,005930,2,72900,2,300,0.41,13119643,21928564,5919637922,13119643,0.41,59.83,0.22,0.22,955360376100,0.22,0.22,955360376100 +KODEX 레버리지,122630,3,27360,2,315,1.16,19463481,22069178,93300000,19463481,1.16,88.19,20.86,20.86,531212744658,20.81,20.81,531212744658 +SK오션플랜트,100090,4,28550,2,4700,19.71,18486095,3139075,60180336,18486095,19.71,588.90,30.72,30.72,498786625725,29.03,29.03,498786625725 +KODEX 200선물인버스2X,252670,5,1179,5,-13,-1.09,277012323,363256224,1282900000,277012323,-1.09,76.26,21.59,21.59,327294752325,21.64,21.64,327294752325 +KODEX 200,069500,6,45410,2,240,0.53,6979271,14970760,161850000,6979271,0.53,46.62,4.31,4.31,316584260691,4.31,4.31,316584260691 +두산퓨얼셀,336260,7,30550,2,4000,15.07,10431241,1396214,65493726,10431241,15.07,747.11,15.93,15.93,311064040725,15.55,15.55,311064040725 +HJ중공업,097230,8,33400,2,300,0.91,9163898,35651928,83274281,9163898,0.91,25.70,11.00,11.00,301868301825,10.85,10.85,301868301825 +두산에너빌리티,034020,9,60900,5,-1700,-2.72,4124976,4417144,640561146,4124976,-2.72,93.39,0.64,0.64,254487484050,0.65,0.65,254487484050 +한화에어로스페이스,012450,10,998000,2,31000,3.21,216588,229210,51563401,216588,3.21,94.49,0.42,0.42,215790723500,0.42,0.42,215790723500 +로보티즈,108490,11,100600,2,3800,3.93,1971589,868623,13220560,1971589,3.93,226.98,14.91,14.91,199765724350,15.02,15.02,199765724350 +KODEX 코스닥150레버리지,233740,12,9485,2,25,0.26,19780236,15977520,180400000,19780236,0.26,123.80,10.96,10.96,187973769951,10.99,10.99,187973769951 +한국항공우주,047810,13,102400,2,5600,5.79,1681526,407975,97475107,1681526,5.79,412.16,1.73,1.73,172422766300,1.73,1.73,172422766300 +TIGER 미국S&P500,360750,14,22585,2,95,0.42,7557118,6929898,411300000,7557118,0.42,109.05,1.84,1.84,170523518680,1.84,1.84,170523518680 +한화오션,042660,15,111300,2,600,0.54,1499464,2229298,306413394,1499464,0.54,67.26,0.49,0.49,166519026000,0.49,0.49,166519026000 +이수페타시스,007660,16,74200,2,200,0.27,2184344,2537064,73409219,2184344,0.27,86.10,2.98,2.98,163456743350,3.00,3.00,163456743350 +케이프,064820,17,14740,2,2440,19.84,11004785,6564490,30901728,11004785,19.84,167.64,35.61,35.61,157456602720,34.57,34.57,157456602720 +대한조선,439260,18,86600,2,5500,6.78,1817352,365465,38526312,1817352,6.78,497.27,4.72,4.72,157364065250,4.72,4.72,157364065250 +삼성전기,009150,19,187400,2,6900,3.82,826242,359528,74693696,826242,3.82,229.81,1.11,1.11,154873760800,1.11,1.11,154873760800 +에이피알,278470,20,231000,2,3500,1.54,661210,352215,37430655,661210,1.54,187.73,1.77,1.77,154478614250,1.79,1.79,154478614250 +삼성중공업,010140,21,22250,2,700,3.25,6836015,4851699,880000000,6836015,3.25,140.90,0.78,0.78,153271367050,0.78,0.78,153271367050 +알테오젠,196170,22,476500,5,-9500,-1.95,303770,346817,53464968,303770,-1.95,87.59,0.57,0.57,145770416250,0.57,0.57,145770416250 +현대로템,064350,23,214000,2,5500,2.64,672405,502896,109142293,672405,2.64,133.71,0.62,0.62,143921223000,0.62,0.62,143921223000 +현대무벡스,319400,24,8345,2,35,0.42,16607223,3909951,111376039,16607223,0.42,424.74,14.91,14.91,139090769890,14.97,14.97,139090769890 +NAVER,035420,25,233000,5,-500,-0.21,565105,915806,156852638,565105,-0.21,61.71,0.36,0.36,132226011500,0.36,0.36,132226011500 +펩트론,087010,26,312750,2,17750,6.02,406201,112398,23297350,406201,6.02,361.40,1.74,1.74,127414444000,1.75,1.75,127414444000 +HD현대일렉트릭,267260,27,578000,2,18000,3.21,210464,362471,36047135,210464,3.21,58.06,0.58,0.58,120174149500,0.58,0.58,120174149500 +KODEX 미국S&P500,379800,28,20740,2,95,0.46,5788548,6208085,249850000,5788548,0.46,93.24,2.32,2.32,119931000154,2.31,2.31,119931000154 +로보로보,215100,29,5590,2,390,7.50,20318013,3474741,20348454,20318013,7.50,584.73,99.85,99.85,118313150200,104.01,104.01,118313150200 +TIGER 200,102110,30,45435,2,260,0.58,2541036,3211014,65550000,2541036,0.58,79.14,3.88,3.88,115352848793,3.87,3.87,115352848793 diff --git a/top30/20250911/top30-tv-20250911-150001.csv b/top30/20250911/top30-tv-20250911-150001.csv new file mode 100644 index 000000000000..0b1d215961d4 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309000,2,5000,1.64,3705848,5265553,728002365,3705848,1.64,70.38,0.51,0.51,1149041074000,0.51,0.51,1149041074000 +삼성전자,005930,2,72900,2,300,0.41,13738478,21928564,5919637922,13738478,0.41,62.65,0.23,0.23,1000486573100,0.23,0.23,1000486573100 +KODEX 레버리지,122630,3,27335,2,290,1.07,19608710,22069178,93300000,19608710,1.07,88.85,21.02,21.02,535185070741,20.98,20.98,535185070741 +SK오션플랜트,100090,4,29150,2,5300,22.22,19276804,3139075,60180336,19276804,22.22,614.09,32.03,32.03,521657148500,29.74,29.74,521657148500 +KODEX 200선물인버스2X,252670,5,1181,5,-11,-0.92,281861693,363256224,1282900000,281861693,-0.92,77.59,21.97,21.97,333012171187,21.98,21.98,333012171187 +KODEX 200,069500,6,45395,2,225,0.50,7173061,14970760,161850000,7173061,0.50,47.91,4.43,4.43,325383786999,4.43,4.43,325383786999 +두산퓨얼셀,336260,7,30500,2,3950,14.88,10513066,1396214,65493726,10513066,14.88,752.97,16.05,16.05,313556848925,15.70,15.70,313556848925 +HJ중공업,097230,8,33200,2,100,0.30,9357644,35651928,83274281,9357644,0.30,26.25,11.24,11.24,308319610950,11.15,11.15,308319610950 +두산에너빌리티,034020,9,60900,5,-1700,-2.72,4288208,4417144,640561146,4288208,-2.72,97.08,0.67,0.67,264433044900,0.68,0.68,264433044900 +한화에어로스페이스,012450,10,999000,2,32000,3.31,222987,229210,51563401,222987,3.31,97.29,0.43,0.43,222180579000,0.43,0.43,222180579000 +로보티즈,108490,11,99800,2,3000,3.10,2046327,868623,13220560,2046327,3.10,235.58,15.48,15.48,207219102900,15.71,15.71,207219102900 +KODEX 코스닥150레버리지,233740,12,9480,2,20,0.21,20044479,15977520,180400000,20044479,0.21,125.45,11.11,11.11,190480101726,11.14,11.14,190480101726 +TIGER 미국S&P500,360750,13,22600,2,110,0.49,7800320,6929898,411300000,7800320,0.49,112.56,1.90,1.90,176016405590,1.89,1.89,176016405590 +한국항공우주,047810,14,102500,2,5700,5.89,1694461,407975,97475107,1694461,5.89,415.33,1.74,1.74,173747034700,1.74,1.74,173747034700 +한화오션,042660,15,111200,2,500,0.45,1533742,2229298,306413394,1533742,0.45,68.80,0.50,0.50,170334326750,0.50,0.50,170334326750 +이수페타시스,007660,16,74300,2,300,0.41,2218411,2537064,73409219,2218411,0.41,87.44,3.02,3.02,165984704850,3.04,3.04,165984704850 +케이프,064820,17,14530,2,2230,18.13,11249466,6564490,30901728,11249466,18.13,171.37,36.40,36.40,161041305450,35.87,35.87,161041305450 +대한조선,439260,18,86800,2,5700,7.03,1830096,365465,38526312,1830096,7.03,500.76,4.75,4.75,158471421550,4.74,4.74,158471421550 +에이피알,278470,19,230000,2,2500,1.10,671285,352215,37430655,671285,1.10,190.59,1.79,1.79,156794283250,1.82,1.82,156794283250 +삼성전기,009150,20,187400,2,6900,3.82,834558,359528,74693696,834558,3.82,232.13,1.12,1.12,156432049600,1.12,1.12,156432049600 +삼성중공업,010140,21,22300,2,750,3.48,6934395,4851699,880000000,6934395,3.48,142.93,0.79,0.79,155466323725,0.79,0.79,155466323725 +알테오젠,196170,22,476000,5,-10000,-2.06,314548,346817,53464968,314548,-2.06,90.70,0.59,0.59,150908837250,0.59,0.59,150908837250 +현대로템,064350,23,213500,2,5000,2.40,691297,502896,109142293,691297,2.40,137.46,0.63,0.63,147957957250,0.63,0.63,147957957250 +현대무벡스,319400,24,8320,2,10,0.12,16677665,3909951,111376039,16677665,0.12,426.54,14.97,14.97,139678144910,15.07,15.07,139678144910 +NAVER,035420,25,233000,5,-500,-0.21,581749,915806,156852638,581749,-0.21,63.52,0.37,0.37,136106228250,0.37,0.37,136106228250 +펩트론,087010,26,313000,2,18000,6.10,412228,112398,23297350,412228,6.10,366.76,1.77,1.77,129302172750,1.77,1.77,129302172750 +HD현대일렉트릭,267260,27,578000,2,18000,3.21,214478,362471,36047135,214478,3.21,59.17,0.59,0.59,122497921000,0.59,0.59,122497921000 +KODEX 미국S&P500,379800,28,20750,2,105,0.51,5837435,6208085,249850000,5837435,0.51,94.03,2.34,2.34,120945081136,2.33,2.33,120945081136 +로보로보,215100,29,5560,2,360,6.92,20394673,3474741,20348454,20394673,6.92,586.94,100.23,100.23,118739502995,104.95,104.95,118739502995 +TIGER 200,102110,30,45420,2,245,0.54,2599655,3211014,65550000,2599655,0.54,80.96,3.97,3.97,118016004058,3.96,3.96,118016004058 diff --git a/top30/20250911/top30-tv-20250911-151001.csv b/top30/20250911/top30-tv-20250911-151001.csv new file mode 100644 index 000000000000..8ab07b7d16a5 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,309250,2,5250,1.73,3766884,5265553,728002365,3766884,1.73,71.54,0.52,0.52,1167915606000,0.52,0.52,1167915606000 +삼성전자,005930,2,73000,2,400,0.55,13935854,21928564,5919637922,13935854,0.55,63.55,0.24,0.24,1014884777350,0.23,0.23,1014884777350 +KODEX 레버리지,122630,3,27425,2,380,1.41,20463348,22069178,93300000,20463348,1.41,92.72,21.93,21.93,558601167449,21.83,21.83,558601167449 +SK오션플랜트,100090,4,28850,2,5000,20.96,19753089,3139075,60180336,19753089,20.96,629.26,32.82,32.82,535416551425,30.84,30.84,535416551425 +KODEX 200선물인버스2X,252670,5,1176,5,-16,-1.34,291663740,363256224,1282900000,291663740,-1.34,80.29,22.73,22.73,344557009717,22.84,22.84,344557009717 +KODEX 200,069500,6,45480,2,310,0.69,7568512,14970760,161850000,7568512,0.69,50.56,4.68,4.68,343352629265,4.66,4.66,343352629265 +두산퓨얼셀,336260,7,30800,2,4250,16.01,10735184,1396214,65493726,10735184,16.01,768.88,16.39,16.39,320364303875,15.88,15.88,320364303875 +HJ중공업,097230,8,33300,2,200,0.60,9599517,35651928,83274281,9599517,0.60,26.93,11.53,11.53,316406625150,11.41,11.41,316406625150 +두산에너빌리티,034020,9,61000,5,-1600,-2.56,4447057,4417144,640561146,4447057,-2.56,100.68,0.69,0.69,274117201400,0.70,0.70,274117201400 +한화에어로스페이스,012450,10,1000000,2,33000,3.41,231760,229210,51563401,231760,3.41,101.11,0.45,0.45,230950432500,0.45,0.45,230950432500 +로보티즈,108490,11,99500,2,2700,2.79,2082631,868623,13220560,2082631,2.79,239.76,15.75,15.75,210827415250,16.03,16.03,210827415250 +KODEX 코스닥150레버리지,233740,12,9455,5,-5,-0.05,20334129,15977520,180400000,20334129,-0.05,127.27,11.27,11.27,193223179997,11.33,11.33,193223179997 +TIGER 미국S&P500,360750,13,22595,2,105,0.47,8119428,6929898,411300000,8119428,0.47,117.17,1.97,1.97,183227721174,1.97,1.97,183227721174 +한화오션,042660,14,111600,2,900,0.81,1613272,2229298,306413394,1613272,0.81,72.37,0.53,0.53,179199236550,0.52,0.52,179199236550 +한국항공우주,047810,15,102300,2,5500,5.68,1714747,407975,97475107,1714747,5.68,420.31,1.76,1.76,175823438650,1.76,1.76,175823438650 +이수페타시스,007660,16,74600,2,600,0.81,2247000,2537064,73409219,2247000,0.81,88.57,3.06,3.06,168112939000,3.07,3.07,168112939000 +케이프,064820,17,14730,2,2430,19.76,11454038,6564490,30901728,11454038,19.76,174.48,37.07,37.07,164060491490,36.04,36.04,164060491490 +에이피알,278470,18,230500,2,3000,1.32,685514,352215,37430655,685514,1.32,194.63,1.83,1.83,160065953750,1.86,1.86,160065953750 +삼성중공업,010140,19,22300,2,750,3.48,7120216,4851699,880000000,7120216,3.48,146.76,0.81,0.81,159612587200,0.81,0.81,159612587200 +대한조선,439260,20,87100,2,6000,7.40,1839598,365465,38526312,1839598,7.40,503.36,4.77,4.77,159298504700,4.75,4.75,159298504700 +삼성전기,009150,21,187700,2,7200,3.99,843749,359528,74693696,843749,3.99,234.68,1.13,1.13,158156231250,1.13,1.13,158156231250 +알테오젠,196170,22,476000,5,-10000,-2.06,329068,346817,53464968,329068,-2.06,94.88,0.62,0.62,157816127500,0.62,0.62,157816127500 +현대로템,064350,23,213000,2,4500,2.16,709307,502896,109142293,709307,2.16,141.04,0.65,0.65,151799036500,0.65,0.65,151799036500 +NAVER,035420,24,232500,5,-1000,-0.43,604305,915806,156852638,604305,-0.43,65.99,0.39,0.39,141361175250,0.39,0.39,141361175250 +현대무벡스,319400,25,8340,2,30,0.36,16818916,3909951,111376039,16818916,0.36,430.16,15.10,15.10,140854020965,15.16,15.16,140854020965 +TIGER 200,102110,26,45510,2,335,0.74,2902175,3211014,65550000,2902175,0.74,90.38,4.43,4.43,131769204183,4.42,4.42,131769204183 +펩트론,087010,27,313500,2,18500,6.27,416913,112398,23297350,416913,6.27,370.93,1.79,1.79,130770341250,1.79,1.79,130770341250 +HD현대일렉트릭,267260,28,580000,2,20000,3.57,220001,362471,36047135,220001,3.57,60.69,0.61,0.61,125698656500,0.60,0.60,125698656500 +KODEX 미국S&P500,379800,29,20747,2,102,0.49,5943108,6208085,249850000,5943108,0.49,95.73,2.38,2.38,123137652474,2.38,2.38,123137652474 +씨피시스템,413630,30,3355,2,695,26.13,37461172,10233398,36436626,37461172,26.13,366.07,102.81,102.81,119550999877,97.80,97.80,119550999877 diff --git a/top30/20250911/top30-tv-20250911-152001.csv b/top30/20250911/top30-tv-20250911-152001.csv new file mode 100644 index 000000000000..df38e4ff7e0a --- /dev/null +++ b/top30/20250911/top30-tv-20250911-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,310000,2,6000,1.97,3871948,5265553,728002365,3871948,1.97,73.53,0.53,0.53,1200459157500,0.53,0.53,1200459157500 +삼성전자,005930,2,72950,2,350,0.48,14394165,21928564,5919637922,14394165,0.48,65.64,0.24,0.24,1048329486200,0.24,0.24,1048329486200 +KODEX 레버리지,122630,3,27430,2,385,1.42,21108927,22069178,93300000,21108927,1.42,95.65,22.62,22.62,576309727465,22.52,22.52,576309727465 +SK오션플랜트,100090,4,29050,2,5200,21.80,20463461,3139075,60180336,20463461,21.80,651.89,34.00,34.00,556021049625,31.80,31.80,556021049625 +KODEX 200,069500,5,45490,2,320,0.71,8008914,14970760,161850000,8008914,0.71,53.50,4.95,4.95,363387853886,4.94,4.94,363387853886 +KODEX 200선물인버스2X,252670,6,1176,5,-16,-1.34,303140651,363256224,1282900000,303140651,-1.34,83.45,23.63,23.63,358050090553,23.73,23.73,358050090553 +두산퓨얼셀,336260,7,30600,2,4050,15.25,10943910,1396214,65493726,10943910,15.25,783.83,16.71,16.71,326768931550,16.30,16.30,326768931550 +HJ중공업,097230,8,33350,2,250,0.76,9784413,35651928,83274281,9784413,0.76,27.44,11.75,11.75,322568415350,11.61,11.61,322568415350 +두산에너빌리티,034020,9,61100,5,-1500,-2.40,4545910,4417144,640561146,4545910,-2.40,102.92,0.71,0.71,280159570750,0.72,0.72,280159570750 +로보티즈,108490,10,99600,2,2800,2.89,2107052,868623,13220560,2107052,2.89,242.57,15.94,15.94,213261107150,16.20,16.20,213261107150 +KODEX 코스닥150레버리지,233740,11,9452,5,-8,-0.08,20682713,15977520,180400000,20682713,-0.08,129.45,11.46,11.46,196518082840,11.53,11.53,196518082840 +TIGER 미국S&P500,360750,12,22605,2,115,0.51,8230275,6929898,411300000,8230275,0.51,118.76,2.00,2.00,185732851564,2.00,2.00,185732851564 +한화오션,042660,13,111500,2,800,0.72,1648364,2229298,306413394,1648364,0.72,73.94,0.54,0.54,183109792550,0.54,0.54,183109792550 +한국항공우주,047810,14,102300,2,5500,5.68,1740704,407975,97475107,1740704,5.68,426.67,1.79,1.79,178479514000,1.79,1.79,178479514000 +이수페타시스,007660,15,74500,2,500,0.68,2287947,2537064,73409219,2287947,0.68,90.18,3.12,3.12,171164323400,3.13,3.13,171164323400 +케이프,064820,16,14800,2,2500,20.33,11644676,6564490,30901728,11644676,20.33,177.39,37.68,37.68,166887095065,36.49,36.49,166887095065 +알테오젠,196170,17,476000,5,-10000,-2.06,343665,346817,53464968,343665,-2.06,99.09,0.64,0.64,164754604500,0.65,0.65,164754604500 +에이피알,278470,18,231000,2,3500,1.54,699566,352215,37430655,699566,1.54,198.62,1.87,1.87,163300904750,1.89,1.89,163300904750 +삼성중공업,010140,19,22350,2,800,3.71,7225681,4851699,880000000,7225681,3.71,148.93,0.82,0.82,161967341625,0.82,0.82,161967341625 +대한조선,439260,20,87500,2,6400,7.89,1865734,365465,38526312,1865734,7.89,510.51,4.84,4.84,161579160550,4.79,4.79,161579160550 +삼성전기,009150,21,187700,2,7200,3.99,855604,359528,74693696,855604,3.99,237.98,1.15,1.15,160382477150,1.14,1.14,160382477150 +현대로템,064350,22,213000,2,4500,2.16,728129,502896,109142293,728129,2.16,144.79,0.67,0.67,155808011000,0.67,0.67,155808011000 +NAVER,035420,23,233000,5,-500,-0.21,621604,915806,156852638,621604,-0.21,67.88,0.40,0.40,145392765500,0.40,0.40,145392765500 +현대무벡스,319400,24,8320,2,10,0.12,16940033,3909951,111376039,16940033,0.12,433.25,15.21,15.21,141863700975,15.31,15.31,141863700975 +TIGER 200,102110,25,45510,2,335,0.74,3000676,3211014,65550000,3000676,0.74,93.45,4.58,4.58,136252121408,4.57,4.57,136252121408 +펩트론,087010,26,312500,2,17500,5.93,422847,112398,23297350,422847,5.93,376.21,1.82,1.82,132627797250,1.82,1.82,132627797250 +HD현대일렉트릭,267260,27,583000,2,23000,4.11,230893,362471,36047135,230893,4.11,63.70,0.64,0.64,132034800500,0.63,0.63,132034800500 +KODEX 미국S&P500,379800,28,20760,2,115,0.56,6116316,6208085,249850000,6116316,0.56,98.52,2.45,2.45,126731819298,2.44,2.44,126731819298 +씨피시스템,413630,29,3240,2,580,21.80,38536964,10233398,36436626,38536964,21.80,376.58,105.76,105.76,123078141780,104.26,104.26,123078141780 +클로봇,466100,30,26550,3,0,0.00,4706382,15526362,24764639,4706382,0.00,30.31,19.00,19.00,122236847050,18.59,18.59,122236847050 diff --git a/top30/20250911/top30-tv-20250911-153001.csv b/top30/20250911/top30-tv-20250911-153001.csv new file mode 100644 index 000000000000..cd9e05aa5e61 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,310000,2,6000,1.97,3871948,5265553,728002365,3871948,1.97,73.53,0.53,0.53,1200459157500,0.53,0.53,1200459157500 +삼성전자,005930,2,72950,2,350,0.48,14394165,21928564,5919637922,14394165,0.48,65.64,0.24,0.24,1048329486200,0.24,0.24,1048329486200 +KODEX 레버리지,122630,3,27430,2,385,1.42,21108927,22069178,93300000,21108927,1.42,95.65,22.62,22.62,576309727465,22.52,22.52,576309727465 +SK오션플랜트,100090,4,29050,2,5200,21.80,20463461,3139075,60180336,20463461,21.80,651.89,34.00,34.00,556021049625,31.80,31.80,556021049625 +KODEX 200,069500,5,45490,2,320,0.71,8008914,14970760,161850000,8008914,0.71,53.50,4.95,4.95,363387853886,4.94,4.94,363387853886 +KODEX 200선물인버스2X,252670,6,1176,5,-16,-1.34,303140651,363256224,1282900000,303140651,-1.34,83.45,23.63,23.63,358050090553,23.73,23.73,358050090553 +두산퓨얼셀,336260,7,30600,2,4050,15.25,10943910,1396214,65493726,10943910,15.25,783.83,16.71,16.71,326768931550,16.30,16.30,326768931550 +HJ중공업,097230,8,33350,2,250,0.76,9784413,35651928,83274281,9784413,0.76,27.44,11.75,11.75,322568415350,11.61,11.61,322568415350 +두산에너빌리티,034020,9,61100,5,-1500,-2.40,4545910,4417144,640561146,4545910,-2.40,102.92,0.71,0.71,280159570750,0.72,0.72,280159570750 +로보티즈,108490,10,99600,2,2800,2.89,2107052,868623,13220560,2107052,2.89,242.57,15.94,15.94,213261107150,16.20,16.20,213261107150 +KODEX 코스닥150레버리지,233740,11,9452,5,-8,-0.08,20682713,15977520,180400000,20682713,-0.08,129.45,11.46,11.46,196518082840,11.53,11.53,196518082840 +TIGER 미국S&P500,360750,12,22605,2,115,0.51,8230275,6929898,411300000,8230275,0.51,118.76,2.00,2.00,185732851564,2.00,2.00,185732851564 +한화오션,042660,13,111500,2,800,0.72,1648364,2229298,306413394,1648364,0.72,73.94,0.54,0.54,183109792550,0.54,0.54,183109792550 +한국항공우주,047810,14,102300,2,5500,5.68,1740704,407975,97475107,1740704,5.68,426.67,1.79,1.79,178479514000,1.79,1.79,178479514000 +이수페타시스,007660,15,74500,2,500,0.68,2287947,2537064,73409219,2287947,0.68,90.18,3.12,3.12,171164323400,3.13,3.13,171164323400 +케이프,064820,16,14800,2,2500,20.33,11644676,6564490,30901728,11644676,20.33,177.39,37.68,37.68,166887095065,36.49,36.49,166887095065 +알테오젠,196170,17,476000,5,-10000,-2.06,343665,346817,53464968,343665,-2.06,99.09,0.64,0.64,164754604500,0.65,0.65,164754604500 +에이피알,278470,18,231000,2,3500,1.54,699566,352215,37430655,699566,1.54,198.62,1.87,1.87,163300904750,1.89,1.89,163300904750 +삼성중공업,010140,19,22350,2,800,3.71,7225681,4851699,880000000,7225681,3.71,148.93,0.82,0.82,161967341625,0.82,0.82,161967341625 +대한조선,439260,20,87500,2,6400,7.89,1865734,365465,38526312,1865734,7.89,510.51,4.84,4.84,161579160550,4.79,4.79,161579160550 +삼성전기,009150,21,187700,2,7200,3.99,855604,359528,74693696,855604,3.99,237.98,1.15,1.15,160382477150,1.14,1.14,160382477150 +현대로템,064350,22,213000,2,4500,2.16,728129,502896,109142293,728129,2.16,144.79,0.67,0.67,155808011000,0.67,0.67,155808011000 +NAVER,035420,23,233000,5,-500,-0.21,621604,915806,156852638,621604,-0.21,67.88,0.40,0.40,145392765500,0.40,0.40,145392765500 +현대무벡스,319400,24,8320,2,10,0.12,16940033,3909951,111376039,16940033,0.12,433.25,15.21,15.21,141863700975,15.31,15.31,141863700975 +TIGER 200,102110,25,45490,2,315,0.70,3034427,3211014,65550000,3034427,0.70,94.50,4.63,4.63,137787454398,4.62,4.62,137787454398 +펩트론,087010,26,312500,2,17500,5.93,422847,112398,23297350,422847,5.93,376.21,1.82,1.82,132627797250,1.82,1.82,132627797250 +HD현대일렉트릭,267260,27,583000,2,23000,4.11,230893,362471,36047135,230893,4.11,63.70,0.64,0.64,132034800500,0.63,0.63,132034800500 +KODEX 미국S&P500,379800,28,20760,2,115,0.56,6116316,6208085,249850000,6116316,0.56,98.52,2.45,2.45,126731819298,2.44,2.44,126731819298 +씨피시스템,413630,29,3240,2,580,21.80,38536964,10233398,36436626,38536964,21.80,376.58,105.76,105.76,123078141780,104.26,104.26,123078141780 +클로봇,466100,30,26550,3,0,0.00,4706382,15526362,24764639,4706382,0.00,30.31,19.00,19.00,122236847050,18.59,18.59,122236847050 diff --git a/top30/20250911/top30-tv-20250911-154001.csv b/top30/20250911/top30-tv-20250911-154001.csv new file mode 100644 index 000000000000..1ed11b840a8f --- /dev/null +++ b/top30/20250911/top30-tv-20250911-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,73400,2,800,1.10,20742898,21928564,5919637922,20742898,1.10,94.59,0.35,0.35,1514326488400,0.35,0.35,1514326488400 +SK하이닉스,000660,2,307000,2,3000,0.99,4872191,5265553,728002365,4872191,0.99,92.53,0.67,0.67,1507533758500,0.67,0.67,1507533758500 +KODEX 레버리지,122630,3,27440,2,395,1.46,21333608,22069178,93300000,21333608,1.46,96.67,22.87,22.87,582474974105,22.75,22.75,582474974105 +SK오션플랜트,100090,4,29100,2,5250,22.01,20763580,3139075,60180336,20763580,22.01,661.46,34.50,34.50,564754512525,32.25,32.25,564754512525 +KODEX 200,069500,5,45465,2,295,0.65,8095146,14970760,161850000,8095146,0.65,54.07,5.00,5.00,367308391766,4.99,4.99,367308391766 +KODEX 200선물인버스2X,252670,6,1175,5,-17,-1.43,308896692,363256224,1282900000,308896692,-1.43,85.04,24.08,24.08,364813438728,24.20,24.20,364813438728 +두산퓨얼셀,336260,7,30750,2,4200,15.82,11099349,1396214,65493726,11099349,15.82,794.96,16.95,16.95,331548680800,16.46,16.46,331548680800 +HJ중공업,097230,8,33350,2,250,0.76,9858701,35651928,83274281,9858701,0.76,27.65,11.84,11.84,325045920150,11.70,11.70,325045920150 +두산에너빌리티,034020,9,61000,5,-1600,-2.56,5153084,4417144,640561146,5153084,-2.56,116.66,0.80,0.80,317197184750,0.81,0.81,317197184750 +한화오션,042660,10,112600,2,1900,1.72,2802158,2229298,306413394,2802158,1.72,125.70,0.91,0.91,313026996950,0.91,0.91,313026996950 +로보티즈,108490,11,99500,2,2700,2.79,2124265,868623,13220560,2124265,2.79,244.56,16.07,16.07,214973800650,16.34,16.34,214973800650 +알테오젠,196170,12,473000,5,-13000,-2.67,440378,346817,53464968,440378,-2.67,126.98,0.82,0.82,210499853500,0.83,0.83,210499853500 +KODEX 코스닥150레버리지,233740,13,9480,2,20,0.21,21007864,15977520,180400000,21007864,0.21,131.48,11.65,11.65,199600514320,11.67,11.67,199600514320 +한국항공우주,047810,14,102000,2,5200,5.37,1887398,407975,97475107,1887398,5.37,462.63,1.94,1.94,193442302000,1.95,1.95,193442302000 +NAVER,035420,15,233000,5,-500,-0.21,807601,915806,156852638,807601,-0.21,88.18,0.51,0.51,188730066500,0.52,0.52,188730066500 +현대로템,064350,16,212500,2,4000,1.92,875260,502896,109142293,875260,1.92,174.04,0.80,0.80,187073348500,0.81,0.81,187073348500 +TIGER 미국S&P500,360750,17,22610,2,120,0.53,8248470,6929898,411300000,8248470,0.53,119.03,2.01,2.01,186144240514,2.00,2.00,186144240514 +삼성중공업,010140,18,22350,2,800,3.71,8303990,4851699,880000000,8303990,3.71,171.16,0.94,0.94,186067547775,0.95,0.95,186067547775 +에이피알,278470,19,229500,2,2000,0.88,784045,352215,37430655,784045,0.88,222.60,2.09,2.09,182688835250,2.13,2.13,182688835250 +HD현대일렉트릭,267260,20,585000,2,25000,4.46,311708,362471,36047135,311708,4.46,86.00,0.86,0.86,179311575500,0.85,0.85,179311575500 +이수페타시스,007660,21,74600,2,600,0.81,2339139,2537064,73409219,2339139,0.81,92.20,3.19,3.19,174983246600,3.20,3.20,174983246600 +삼성전기,009150,22,188000,2,7500,4.16,917557,359528,74693696,917557,4.16,255.21,1.23,1.23,172029641150,1.23,1.23,172029641150 +케이프,064820,23,14810,2,2510,20.41,11726800,6564490,30901728,11726800,20.41,178.64,37.95,37.95,168103351505,36.73,36.73,168103351505 +대한조선,439260,24,87400,2,6300,7.77,1881513,365465,38526312,1881513,7.77,514.83,4.88,4.88,162958245150,4.84,4.84,162958245150 +신한지주,055550,25,67800,2,300,0.44,2280618,2320970,485494934,2280618,0.44,98.26,0.47,0.47,154179870900,0.47,0.47,154179870900 +KB금융,105560,26,117600,3,0,0.00,1299669,1549054,381462103,1299669,0.00,83.90,0.34,0.34,151587720850,0.34,0.34,151587720850 +미래에셋증권,006800,27,21750,5,-950,-4.19,6624299,5409063,570316408,6624299,-4.19,122.47,1.16,1.16,146019178350,1.18,1.18,146019178350 +펩트론,087010,28,311000,2,16000,5.42,457063,112398,23297350,457063,5.42,406.65,1.96,1.96,143268973250,1.98,1.98,143268973250 +현대무벡스,319400,29,8320,2,10,0.12,17022118,3909951,111376039,17022118,0.12,435.35,15.28,15.28,142546648175,15.38,15.38,142546648175 +TIGER 200,102110,30,45490,2,315,0.70,3034573,3211014,65550000,3034573,0.70,94.51,4.63,4.63,137794095938,4.62,4.62,137794095938 diff --git a/top30/20250911/top30-tv-20250911-155001.csv b/top30/20250911/top30-tv-20250911-155001.csv new file mode 100644 index 000000000000..ad759302db32 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,73400,2,800,1.10,20769752,21928564,5919637922,20769752,1.10,94.72,0.35,0.35,1516297572000,0.35,0.35,1516297572000 +SK하이닉스,000660,2,307000,2,3000,0.99,4872856,5265553,728002365,4872856,0.99,92.54,0.67,0.67,1507737913500,0.67,0.67,1507737913500 +KODEX 레버리지,122630,3,27440,2,395,1.46,21346517,22069178,93300000,21346517,1.46,96.73,22.88,22.88,582829197065,22.77,22.77,582829197065 +SK오션플랜트,100090,4,29100,2,5250,22.01,20784532,3139075,60180336,20784532,22.01,662.12,34.54,34.54,565364215725,32.28,32.28,565364215725 +KODEX 200,069500,5,45465,2,295,0.65,8095925,14970760,161850000,8095925,0.65,54.08,5.00,5.00,367343809001,4.99,4.99,367343809001 +KODEX 200선물인버스2X,252670,6,1175,5,-17,-1.43,309235292,363256224,1282900000,309235292,-1.43,85.13,24.10,24.10,365211293728,24.23,24.23,365211293728 +두산퓨얼셀,336260,7,30750,2,4200,15.82,11116680,1396214,65493726,11116680,15.82,796.20,16.97,16.97,332081609050,16.49,16.49,332081609050 +HJ중공업,097230,8,33350,2,250,0.76,9863932,35651928,83274281,9863932,0.76,27.67,11.85,11.85,325220374000,11.71,11.71,325220374000 +두산에너빌리티,034020,9,61000,5,-1600,-2.56,5153434,4417144,640561146,5153434,-2.56,116.67,0.80,0.80,317218534750,0.81,0.81,317218534750 +한화오션,042660,10,112600,2,1900,1.72,2813667,2229298,306413394,2813667,1.72,126.21,0.92,0.92,314322910350,0.91,0.91,314322910350 +로보티즈,108490,11,99500,2,2700,2.79,2125054,868623,13220560,2125054,2.79,244.65,16.07,16.07,215052306150,16.35,16.35,215052306150 +알테오젠,196170,12,473000,5,-13000,-2.67,440533,346817,53464968,440533,-2.67,127.02,0.82,0.82,210573168500,0.83,0.83,210573168500 +KODEX 코스닥150레버리지,233740,13,9480,2,20,0.21,21013639,15977520,180400000,21013639,0.21,131.52,11.65,11.65,199655261320,11.67,11.67,199655261320 +한국항공우주,047810,14,102000,2,5200,5.37,1887824,407975,97475107,1887824,5.37,462.73,1.94,1.94,193485754000,1.95,1.95,193485754000 +NAVER,035420,15,233000,5,-500,-0.21,808201,915806,156852638,808201,-0.21,88.25,0.52,0.52,188869866500,0.52,0.52,188869866500 +현대로템,064350,16,212500,2,4000,1.92,875528,502896,109142293,875528,1.92,174.10,0.80,0.80,187130298500,0.81,0.81,187130298500 +삼성중공업,010140,17,22350,2,800,3.71,8308404,4851699,880000000,8308404,3.71,171.25,0.94,0.94,186166200675,0.95,0.95,186166200675 +TIGER 미국S&P500,360750,18,22610,2,120,0.53,8249117,6929898,411300000,8249117,0.53,119.04,2.01,2.01,186158869184,2.00,2.00,186158869184 +에이피알,278470,19,229500,2,2000,0.88,784239,352215,37430655,784239,0.88,222.66,2.10,2.10,182733358250,2.13,2.13,182733358250 +HD현대일렉트릭,267260,20,585000,2,25000,4.46,311805,362471,36047135,311805,4.46,86.02,0.86,0.86,179368320500,0.85,0.85,179368320500 +이수페타시스,007660,21,74600,2,600,0.81,2340273,2537064,73409219,2340273,0.81,92.24,3.19,3.19,175067843000,3.20,3.20,175067843000 +삼성전기,009150,22,188000,2,7500,4.16,917764,359528,74693696,917764,4.16,255.27,1.23,1.23,172068557150,1.23,1.23,172068557150 +케이프,064820,23,14810,2,2510,20.41,11728971,6564490,30901728,11728971,20.41,178.67,37.96,37.96,168135504015,36.74,36.74,168135504015 +대한조선,439260,24,87400,2,6300,7.77,1881563,365465,38526312,1881563,7.77,514.84,4.88,4.88,162962615150,4.84,4.84,162962615150 +신한지주,055550,25,67800,2,300,0.44,2281995,2320970,485494934,2281995,0.44,98.32,0.47,0.47,154273231500,0.47,0.47,154273231500 +KB금융,105560,26,117600,3,0,0.00,1305465,1549054,381462103,1305465,0.00,84.27,0.34,0.34,152269330450,0.34,0.34,152269330450 +미래에셋증권,006800,27,21750,5,-950,-4.19,6624299,5409063,570316408,6624299,-4.19,122.47,1.16,1.16,146019178350,1.18,1.18,146019178350 +펩트론,087010,28,311000,2,16000,5.42,457360,112398,23297350,457360,5.42,406.91,1.96,1.96,143361340250,1.98,1.98,143361340250 +현대무벡스,319400,29,8320,2,10,0.12,17023313,3909951,111376039,17023313,0.12,435.38,15.28,15.28,142556590575,15.38,15.38,142556590575 +TIGER 200,102110,30,45490,2,315,0.70,3039694,3211014,65550000,3039694,0.70,94.66,4.64,4.64,138027050228,4.63,4.63,138027050228 diff --git a/top30/20250911/top30-tv-20250911-160002.csv b/top30/20250911/top30-tv-20250911-160002.csv new file mode 100644 index 000000000000..bc36eb4f964d --- /dev/null +++ b/top30/20250911/top30-tv-20250911-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +SK하이닉스,000660,2,307000,2,3000,0.99,4873233,5265553,728002365,4873233,0.99,92.55,0.67,0.67,1507853652500,0.67,0.67,1507853652500 +KODEX 레버리지,122630,3,27440,2,395,1.46,21351473,22069178,93300000,21351473,1.46,96.75,22.88,22.88,582965189705,22.77,22.77,582965189705 +SK오션플랜트,100090,4,29100,2,5250,22.01,20788360,3139075,60180336,20788360,22.01,662.24,34.54,34.54,565475610525,32.29,32.29,565475610525 +KODEX 200,069500,5,45465,2,295,0.65,8096384,14970760,161850000,8096384,0.65,54.08,5.00,5.00,367364677436,4.99,4.99,367364677436 +KODEX 200선물인버스2X,252670,6,1175,5,-17,-1.43,309343968,363256224,1282900000,309343968,-1.43,85.16,24.11,24.11,365338988028,24.24,24.24,365338988028 +두산퓨얼셀,336260,7,30750,2,4200,15.82,11119090,1396214,65493726,11119090,15.82,796.37,16.98,16.98,332155716550,16.49,16.49,332155716550 +HJ중공업,097230,8,33350,2,250,0.76,9868609,35651928,83274281,9868609,0.76,27.68,11.85,11.85,325376351950,11.72,11.72,325376351950 +두산에너빌리티,034020,9,61000,5,-1600,-2.56,5153511,4417144,640561146,5153511,-2.56,116.67,0.80,0.80,317223231750,0.81,0.81,317223231750 +한화오션,042660,10,112600,2,1900,1.72,2813669,2229298,306413394,2813669,1.72,126.21,0.92,0.92,314323135550,0.91,0.91,314323135550 +로보티즈,108490,11,99500,2,2700,2.79,2125585,868623,13220560,2125585,2.79,244.71,16.08,16.08,215105140650,16.35,16.35,215105140650 +알테오젠,196170,12,473000,5,-13000,-2.67,440534,346817,53464968,440534,-2.67,127.02,0.82,0.82,210573641500,0.83,0.83,210573641500 +KODEX 코스닥150레버리지,233740,13,9480,2,20,0.21,21015307,15977520,180400000,21015307,0.21,131.53,11.65,11.65,199671073960,11.68,11.68,199671073960 +한국항공우주,047810,14,102000,2,5200,5.37,1887983,407975,97475107,1887983,5.37,462.77,1.94,1.94,193501972000,1.95,1.95,193501972000 +NAVER,035420,15,233000,5,-500,-0.21,808213,915806,156852638,808213,-0.21,88.25,0.52,0.52,188872662500,0.52,0.52,188872662500 +현대로템,064350,16,212500,2,4000,1.92,875528,502896,109142293,875528,1.92,174.10,0.80,0.80,187130298500,0.81,0.81,187130298500 +삼성중공업,010140,17,22350,2,800,3.71,8309763,4851699,880000000,8309763,3.71,171.28,0.94,0.94,186196574325,0.95,0.95,186196574325 +TIGER 미국S&P500,360750,18,22610,2,120,0.53,8249739,6929898,411300000,8249739,0.53,119.05,2.01,2.01,186172932604,2.00,2.00,186172932604 +에이피알,278470,19,229500,2,2000,0.88,784241,352215,37430655,784241,0.88,222.66,2.10,2.10,182733817250,2.13,2.13,182733817250 +HD현대일렉트릭,267260,20,585000,2,25000,4.46,311805,362471,36047135,311805,4.46,86.02,0.86,0.86,179368320500,0.85,0.85,179368320500 +이수페타시스,007660,21,74600,2,600,0.81,2341670,2537064,73409219,2341670,0.81,92.30,3.19,3.19,175172059200,3.20,3.20,175172059200 +삼성전기,009150,22,188000,2,7500,4.16,917764,359528,74693696,917764,4.16,255.27,1.23,1.23,172068557150,1.23,1.23,172068557150 +케이프,064820,23,14810,2,2510,20.41,11730227,6564490,30901728,11730227,20.41,178.69,37.96,37.96,168154105375,36.74,36.74,168154105375 +대한조선,439260,24,87400,2,6300,7.77,1881765,365465,38526312,1881765,7.77,514.90,4.88,4.88,162980269950,4.84,4.84,162980269950 +신한지주,055550,25,67800,2,300,0.44,2281995,2320970,485494934,2281995,0.44,98.32,0.47,0.47,154273231500,0.47,0.47,154273231500 +KB금융,105560,26,117600,3,0,0.00,1307952,1549054,381462103,1307952,0.00,84.44,0.34,0.34,152561801650,0.34,0.34,152561801650 +미래에셋증권,006800,27,21750,5,-950,-4.19,6624592,5409063,570316408,6624592,-4.19,122.47,1.16,1.16,146025551100,1.18,1.18,146025551100 +펩트론,087010,28,311000,2,16000,5.42,457361,112398,23297350,457361,5.42,406.91,1.96,1.96,143361651250,1.98,1.98,143361651250 +현대무벡스,319400,29,8320,2,10,0.12,17030851,3909951,111376039,17030851,0.12,435.58,15.29,15.29,142619306735,15.39,15.39,142619306735 +TIGER 200,102110,30,45490,2,315,0.70,3040351,3211014,65550000,3040351,0.70,94.69,4.64,4.64,138056937158,4.63,4.63,138056937158 diff --git a/top30/20250911/top30-tv-20250911-161002.csv b/top30/20250911/top30-tv-20250911-161002.csv new file mode 100644 index 000000000000..bc36eb4f964d --- /dev/null +++ b/top30/20250911/top30-tv-20250911-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +SK하이닉스,000660,2,307000,2,3000,0.99,4873233,5265553,728002365,4873233,0.99,92.55,0.67,0.67,1507853652500,0.67,0.67,1507853652500 +KODEX 레버리지,122630,3,27440,2,395,1.46,21351473,22069178,93300000,21351473,1.46,96.75,22.88,22.88,582965189705,22.77,22.77,582965189705 +SK오션플랜트,100090,4,29100,2,5250,22.01,20788360,3139075,60180336,20788360,22.01,662.24,34.54,34.54,565475610525,32.29,32.29,565475610525 +KODEX 200,069500,5,45465,2,295,0.65,8096384,14970760,161850000,8096384,0.65,54.08,5.00,5.00,367364677436,4.99,4.99,367364677436 +KODEX 200선물인버스2X,252670,6,1175,5,-17,-1.43,309343968,363256224,1282900000,309343968,-1.43,85.16,24.11,24.11,365338988028,24.24,24.24,365338988028 +두산퓨얼셀,336260,7,30750,2,4200,15.82,11119090,1396214,65493726,11119090,15.82,796.37,16.98,16.98,332155716550,16.49,16.49,332155716550 +HJ중공업,097230,8,33350,2,250,0.76,9868609,35651928,83274281,9868609,0.76,27.68,11.85,11.85,325376351950,11.72,11.72,325376351950 +두산에너빌리티,034020,9,61000,5,-1600,-2.56,5153511,4417144,640561146,5153511,-2.56,116.67,0.80,0.80,317223231750,0.81,0.81,317223231750 +한화오션,042660,10,112600,2,1900,1.72,2813669,2229298,306413394,2813669,1.72,126.21,0.92,0.92,314323135550,0.91,0.91,314323135550 +로보티즈,108490,11,99500,2,2700,2.79,2125585,868623,13220560,2125585,2.79,244.71,16.08,16.08,215105140650,16.35,16.35,215105140650 +알테오젠,196170,12,473000,5,-13000,-2.67,440534,346817,53464968,440534,-2.67,127.02,0.82,0.82,210573641500,0.83,0.83,210573641500 +KODEX 코스닥150레버리지,233740,13,9480,2,20,0.21,21015307,15977520,180400000,21015307,0.21,131.53,11.65,11.65,199671073960,11.68,11.68,199671073960 +한국항공우주,047810,14,102000,2,5200,5.37,1887983,407975,97475107,1887983,5.37,462.77,1.94,1.94,193501972000,1.95,1.95,193501972000 +NAVER,035420,15,233000,5,-500,-0.21,808213,915806,156852638,808213,-0.21,88.25,0.52,0.52,188872662500,0.52,0.52,188872662500 +현대로템,064350,16,212500,2,4000,1.92,875528,502896,109142293,875528,1.92,174.10,0.80,0.80,187130298500,0.81,0.81,187130298500 +삼성중공업,010140,17,22350,2,800,3.71,8309763,4851699,880000000,8309763,3.71,171.28,0.94,0.94,186196574325,0.95,0.95,186196574325 +TIGER 미국S&P500,360750,18,22610,2,120,0.53,8249739,6929898,411300000,8249739,0.53,119.05,2.01,2.01,186172932604,2.00,2.00,186172932604 +에이피알,278470,19,229500,2,2000,0.88,784241,352215,37430655,784241,0.88,222.66,2.10,2.10,182733817250,2.13,2.13,182733817250 +HD현대일렉트릭,267260,20,585000,2,25000,4.46,311805,362471,36047135,311805,4.46,86.02,0.86,0.86,179368320500,0.85,0.85,179368320500 +이수페타시스,007660,21,74600,2,600,0.81,2341670,2537064,73409219,2341670,0.81,92.30,3.19,3.19,175172059200,3.20,3.20,175172059200 +삼성전기,009150,22,188000,2,7500,4.16,917764,359528,74693696,917764,4.16,255.27,1.23,1.23,172068557150,1.23,1.23,172068557150 +케이프,064820,23,14810,2,2510,20.41,11730227,6564490,30901728,11730227,20.41,178.69,37.96,37.96,168154105375,36.74,36.74,168154105375 +대한조선,439260,24,87400,2,6300,7.77,1881765,365465,38526312,1881765,7.77,514.90,4.88,4.88,162980269950,4.84,4.84,162980269950 +신한지주,055550,25,67800,2,300,0.44,2281995,2320970,485494934,2281995,0.44,98.32,0.47,0.47,154273231500,0.47,0.47,154273231500 +KB금융,105560,26,117600,3,0,0.00,1307952,1549054,381462103,1307952,0.00,84.44,0.34,0.34,152561801650,0.34,0.34,152561801650 +미래에셋증권,006800,27,21750,5,-950,-4.19,6624592,5409063,570316408,6624592,-4.19,122.47,1.16,1.16,146025551100,1.18,1.18,146025551100 +펩트론,087010,28,311000,2,16000,5.42,457361,112398,23297350,457361,5.42,406.91,1.96,1.96,143361651250,1.98,1.98,143361651250 +현대무벡스,319400,29,8320,2,10,0.12,17030851,3909951,111376039,17030851,0.12,435.58,15.29,15.29,142619306735,15.39,15.39,142619306735 +TIGER 200,102110,30,45490,2,315,0.70,3040351,3211014,65550000,3040351,0.70,94.69,4.64,4.64,138056937158,4.63,4.63,138056937158 diff --git a/top30/20250911/top30-tv-20250911-162002.csv b/top30/20250911/top30-tv-20250911-162002.csv new file mode 100644 index 000000000000..456444336ffe --- /dev/null +++ b/top30/20250911/top30-tv-20250911-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +SK하이닉스,000660,2,307000,2,3000,0.99,4873233,5265553,728002365,4873233,0.99,92.55,0.67,0.67,1507853652500,0.67,0.67,1507853652500 +KODEX 레버리지,122630,3,27440,2,395,1.46,21355590,22069178,93300000,21355590,1.46,96.77,22.89,22.89,583078180770,22.78,22.78,583078180770 +SK오션플랜트,100090,4,29100,2,5250,22.01,20804565,3139075,60180336,20804565,22.01,662.76,34.57,34.57,565943935025,32.32,32.32,565943935025 +KODEX 200,069500,5,45465,2,295,0.65,8096718,14970760,161850000,8096718,0.65,54.08,5.00,5.00,367379864416,4.99,4.99,367379864416 +KODEX 200선물인버스2X,252670,6,1175,5,-17,-1.43,309478380,363256224,1282900000,309478380,-1.43,85.20,24.12,24.12,365496922128,24.25,24.25,365496922128 +두산퓨얼셀,336260,7,30750,2,4200,15.82,11122613,1396214,65493726,11122613,15.82,796.63,16.98,16.98,332263872650,16.50,16.50,332263872650 +HJ중공업,097230,8,33350,2,250,0.76,9871507,35651928,83274281,9871507,0.76,27.69,11.85,11.85,325472710450,11.72,11.72,325472710450 +두산에너빌리티,034020,9,61000,5,-1600,-2.56,5153511,4417144,640561146,5153511,-2.56,116.67,0.80,0.80,317223231750,0.81,0.81,317223231750 +한화오션,042660,10,112600,2,1900,1.72,2813669,2229298,306413394,2813669,1.72,126.21,0.92,0.92,314323135550,0.91,0.91,314323135550 +로보티즈,108490,11,99500,2,2700,2.79,2125701,868623,13220560,2125701,2.79,244.72,16.08,16.08,215116705850,16.35,16.35,215116705850 +알테오젠,196170,12,473000,5,-13000,-2.67,440534,346817,53464968,440534,-2.67,127.02,0.82,0.82,210573641500,0.83,0.83,210573641500 +KODEX 코스닥150레버리지,233740,13,9480,2,20,0.21,21019042,15977520,180400000,21019042,0.21,131.55,11.65,11.65,199706463085,11.68,11.68,199706463085 +한국항공우주,047810,14,102000,2,5200,5.37,1887983,407975,97475107,1887983,5.37,462.77,1.94,1.94,193501972000,1.95,1.95,193501972000 +NAVER,035420,15,233000,5,-500,-0.21,808213,915806,156852638,808213,-0.21,88.25,0.52,0.52,188872662500,0.52,0.52,188872662500 +현대로템,064350,16,212500,2,4000,1.92,875528,502896,109142293,875528,1.92,174.10,0.80,0.80,187130298500,0.81,0.81,187130298500 +삼성중공업,010140,17,22350,2,800,3.71,8309763,4851699,880000000,8309763,3.71,171.28,0.94,0.94,186196574325,0.95,0.95,186196574325 +TIGER 미국S&P500,360750,18,22610,2,120,0.53,8249812,6929898,411300000,8249812,0.53,119.05,2.01,2.01,186174583134,2.00,2.00,186174583134 +에이피알,278470,19,229500,2,2000,0.88,784241,352215,37430655,784241,0.88,222.66,2.10,2.10,182733817250,2.13,2.13,182733817250 +HD현대일렉트릭,267260,20,585000,2,25000,4.46,311805,362471,36047135,311805,4.46,86.02,0.86,0.86,179368320500,0.85,0.85,179368320500 +이수페타시스,007660,21,74600,2,600,0.81,2341837,2537064,73409219,2341837,0.81,92.31,3.19,3.19,175184517400,3.20,3.20,175184517400 +삼성전기,009150,22,188000,2,7500,4.16,917764,359528,74693696,917764,4.16,255.27,1.23,1.23,172068557150,1.23,1.23,172068557150 +케이프,064820,23,14810,2,2510,20.41,11734234,6564490,30901728,11734234,20.41,178.75,37.97,37.97,168213569255,36.76,36.76,168213569255 +대한조선,439260,24,87400,2,6300,7.77,1881765,365465,38526312,1881765,7.77,514.90,4.88,4.88,162980269950,4.84,4.84,162980269950 +신한지주,055550,25,67800,2,300,0.44,2281995,2320970,485494934,2281995,0.44,98.32,0.47,0.47,154273231500,0.47,0.47,154273231500 +KB금융,105560,26,117600,3,0,0.00,1307952,1549054,381462103,1307952,0.00,84.44,0.34,0.34,152561801650,0.34,0.34,152561801650 +미래에셋증권,006800,27,21750,5,-950,-4.19,6624592,5409063,570316408,6624592,-4.19,122.47,1.16,1.16,146025551100,1.18,1.18,146025551100 +펩트론,087010,28,311000,2,16000,5.42,457361,112398,23297350,457361,5.42,406.91,1.96,1.96,143361651250,1.98,1.98,143361651250 +현대무벡스,319400,29,8320,2,10,0.12,17036784,3909951,111376039,17036784,0.12,435.73,15.30,15.30,142668431975,15.40,15.40,142668431975 +TIGER 200,102110,30,45490,2,315,0.70,3040355,3211014,65550000,3040355,0.70,94.69,4.64,4.64,138057119118,4.63,4.63,138057119118 diff --git a/top30/20250911/top30-tv-20250911-163002.csv b/top30/20250911/top30-tv-20250911-163002.csv new file mode 100644 index 000000000000..c74234ac9e44 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +SK하이닉스,000660,2,307000,2,3000,0.99,4873233,5265553,728002365,4873233,0.99,92.55,0.67,0.67,1507853652500,0.67,0.67,1507853652500 +KODEX 레버리지,122630,3,27440,2,395,1.46,21359706,22069178,93300000,21359706,1.46,96.79,22.89,22.89,583191123810,22.78,22.78,583191123810 +SK오션플랜트,100090,4,29100,2,5250,22.01,20820415,3139075,60180336,20820415,22.01,663.27,34.60,34.60,566400415025,32.34,32.34,566400415025 +KODEX 200,069500,5,45465,2,295,0.65,8097375,14970760,161850000,8097375,0.65,54.09,5.00,5.00,367409744776,4.99,4.99,367409744776 +KODEX 200선물인버스2X,252670,6,1175,5,-17,-1.43,309630093,363256224,1282900000,309630093,-1.43,85.24,24.14,24.14,365675336616,24.26,24.26,365675336616 +두산퓨얼셀,336260,7,30750,2,4200,15.82,11126042,1396214,65493726,11126042,15.82,796.87,16.99,16.99,332369142950,16.50,16.50,332369142950 +HJ중공업,097230,8,33350,2,250,0.76,9876488,35651928,83274281,9876488,0.76,27.70,11.86,11.86,325638826800,11.73,11.73,325638826800 +두산에너빌리티,034020,9,61000,5,-1600,-2.56,5153511,4417144,640561146,5153511,-2.56,116.67,0.80,0.80,317223231750,0.81,0.81,317223231750 +한화오션,042660,10,112600,2,1900,1.72,2813669,2229298,306413394,2813669,1.72,126.21,0.92,0.92,314323135550,0.91,0.91,314323135550 +로보티즈,108490,11,99500,2,2700,2.79,2126204,868623,13220560,2126204,2.79,244.78,16.08,16.08,215166955550,16.36,16.36,215166955550 +알테오젠,196170,12,473000,5,-13000,-2.67,440534,346817,53464968,440534,-2.67,127.02,0.82,0.82,210573641500,0.83,0.83,210573641500 +KODEX 코스닥150레버리지,233740,13,9480,2,20,0.21,21025716,15977520,180400000,21025716,0.21,131.60,11.66,11.66,199769699235,11.68,11.68,199769699235 +한국항공우주,047810,14,102000,2,5200,5.37,1887983,407975,97475107,1887983,5.37,462.77,1.94,1.94,193501972000,1.95,1.95,193501972000 +NAVER,035420,15,233000,5,-500,-0.21,808213,915806,156852638,808213,-0.21,88.25,0.52,0.52,188872662500,0.52,0.52,188872662500 +현대로템,064350,16,212500,2,4000,1.92,875528,502896,109142293,875528,1.92,174.10,0.80,0.80,187130298500,0.81,0.81,187130298500 +삼성중공업,010140,17,22350,2,800,3.71,8309763,4851699,880000000,8309763,3.71,171.28,0.94,0.94,186196574325,0.95,0.95,186196574325 +TIGER 미국S&P500,360750,18,22610,2,120,0.53,8249876,6929898,411300000,8249876,0.53,119.05,2.01,2.01,186176030174,2.00,2.00,186176030174 +에이피알,278470,19,229500,2,2000,0.88,784241,352215,37430655,784241,0.88,222.66,2.10,2.10,182733817250,2.13,2.13,182733817250 +HD현대일렉트릭,267260,20,585000,2,25000,4.46,311805,362471,36047135,311805,4.46,86.02,0.86,0.86,179368320500,0.85,0.85,179368320500 +이수페타시스,007660,21,74600,2,600,0.81,2342282,2537064,73409219,2342282,0.81,92.32,3.19,3.19,175217714400,3.20,3.20,175217714400 +삼성전기,009150,22,188000,2,7500,4.16,917764,359528,74693696,917764,4.16,255.27,1.23,1.23,172068557150,1.23,1.23,172068557150 +케이프,064820,23,14810,2,2510,20.41,11738195,6564490,30901728,11738195,20.41,178.81,37.99,37.99,168272548545,36.77,36.77,168272548545 +대한조선,439260,24,87400,2,6300,7.77,1881765,365465,38526312,1881765,7.77,514.90,4.88,4.88,162980269950,4.84,4.84,162980269950 +신한지주,055550,25,67800,2,300,0.44,2281995,2320970,485494934,2281995,0.44,98.32,0.47,0.47,154273231500,0.47,0.47,154273231500 +KB금융,105560,26,117600,3,0,0.00,1307952,1549054,381462103,1307952,0.00,84.44,0.34,0.34,152561801650,0.34,0.34,152561801650 +미래에셋증권,006800,27,21750,5,-950,-4.19,6624592,5409063,570316408,6624592,-4.19,122.47,1.16,1.16,146025551100,1.18,1.18,146025551100 +펩트론,087010,28,311000,2,16000,5.42,457361,112398,23297350,457361,5.42,406.91,1.96,1.96,143361651250,1.98,1.98,143361651250 +현대무벡스,319400,29,8320,2,10,0.12,17043572,3909951,111376039,17043572,0.12,435.90,15.30,15.30,142724636615,15.40,15.40,142724636615 +TIGER 200,102110,30,45490,2,315,0.70,3040595,3211014,65550000,3040595,0.70,94.69,4.64,4.64,138068036718,4.63,4.63,138068036718 diff --git a/top30/20250911/top30-tv-20250911-164001.csv b/top30/20250911/top30-tv-20250911-164001.csv new file mode 100644 index 000000000000..0889478d2d90 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +SK하이닉스,000660,2,307000,2,3000,0.99,4873233,5265553,728002365,4873233,0.99,92.55,0.67,0.67,1507853652500,0.67,0.67,1507853652500 +KODEX 레버리지,122630,3,27440,2,395,1.46,21361399,22069178,93300000,21361399,1.46,96.79,22.90,22.90,583237579730,22.78,22.78,583237579730 +SK오션플랜트,100090,4,29100,2,5250,22.01,20834671,3139075,60180336,20834671,22.01,663.72,34.62,34.62,566809562225,32.37,32.37,566809562225 +KODEX 200,069500,5,45465,2,295,0.65,8099448,14970760,161850000,8099448,0.65,54.10,5.00,5.00,367504024816,4.99,4.99,367504024816 +KODEX 200선물인버스2X,252670,6,1175,5,-17,-1.43,309686933,363256224,1282900000,309686933,-1.43,85.25,24.14,24.14,365742180456,24.26,24.26,365742180456 +두산퓨얼셀,336260,7,30750,2,4200,15.82,11133100,1396214,65493726,11133100,15.82,797.38,17.00,17.00,332586176450,16.51,16.51,332586176450 +HJ중공업,097230,8,33350,2,250,0.76,9883373,35651928,83274281,9883373,0.76,27.72,11.87,11.87,325868441550,11.73,11.73,325868441550 +두산에너빌리티,034020,9,61000,5,-1600,-2.56,5153511,4417144,640561146,5153511,-2.56,116.67,0.80,0.80,317223231750,0.81,0.81,317223231750 +한화오션,042660,10,112600,2,1900,1.72,2813669,2229298,306413394,2813669,1.72,126.21,0.92,0.92,314323135550,0.91,0.91,314323135550 +로보티즈,108490,11,99500,2,2700,2.79,2126877,868623,13220560,2126877,2.79,244.86,16.09,16.09,215234188250,16.36,16.36,215234188250 +알테오젠,196170,12,473000,5,-13000,-2.67,440534,346817,53464968,440534,-2.67,127.02,0.82,0.82,210573641500,0.83,0.83,210573641500 +KODEX 코스닥150레버리지,233740,13,9480,2,20,0.21,21028055,15977520,180400000,21028055,0.21,131.61,11.66,11.66,199791872955,11.68,11.68,199791872955 +한국항공우주,047810,14,102000,2,5200,5.37,1887983,407975,97475107,1887983,5.37,462.77,1.94,1.94,193501972000,1.95,1.95,193501972000 +NAVER,035420,15,233000,5,-500,-0.21,808213,915806,156852638,808213,-0.21,88.25,0.52,0.52,188872662500,0.52,0.52,188872662500 +현대로템,064350,16,212500,2,4000,1.92,875528,502896,109142293,875528,1.92,174.10,0.80,0.80,187130298500,0.81,0.81,187130298500 +삼성중공업,010140,17,22350,2,800,3.71,8309763,4851699,880000000,8309763,3.71,171.28,0.94,0.94,186196574325,0.95,0.95,186196574325 +TIGER 미국S&P500,360750,18,22610,2,120,0.53,8250022,6929898,411300000,8250022,0.53,119.05,2.01,2.01,186179331234,2.00,2.00,186179331234 +에이피알,278470,19,229500,2,2000,0.88,784241,352215,37430655,784241,0.88,222.66,2.10,2.10,182733817250,2.13,2.13,182733817250 +HD현대일렉트릭,267260,20,585000,2,25000,4.46,311805,362471,36047135,311805,4.46,86.02,0.86,0.86,179368320500,0.85,0.85,179368320500 +이수페타시스,007660,21,74600,2,600,0.81,2342576,2537064,73409219,2342576,0.81,92.33,3.19,3.19,175239617400,3.20,3.20,175239617400 +삼성전기,009150,22,188000,2,7500,4.16,917764,359528,74693696,917764,4.16,255.27,1.23,1.23,172068557150,1.23,1.23,172068557150 +케이프,064820,23,14810,2,2510,20.41,11743190,6564490,30901728,11743190,20.41,178.89,38.00,38.00,168346524495,36.78,36.78,168346524495 +대한조선,439260,24,87400,2,6300,7.77,1881765,365465,38526312,1881765,7.77,514.90,4.88,4.88,162980269950,4.84,4.84,162980269950 +신한지주,055550,25,67800,2,300,0.44,2281995,2320970,485494934,2281995,0.44,98.32,0.47,0.47,154273231500,0.47,0.47,154273231500 +KB금융,105560,26,117600,3,0,0.00,1307952,1549054,381462103,1307952,0.00,84.44,0.34,0.34,152561801650,0.34,0.34,152561801650 +미래에셋증권,006800,27,21750,5,-950,-4.19,6624592,5409063,570316408,6624592,-4.19,122.47,1.16,1.16,146025551100,1.18,1.18,146025551100 +펩트론,087010,28,311000,2,16000,5.42,457361,112398,23297350,457361,5.42,406.91,1.96,1.96,143361651250,1.98,1.98,143361651250 +현대무벡스,319400,29,8320,2,10,0.12,17048896,3909951,111376039,17048896,0.12,436.04,15.31,15.31,142768612855,15.41,15.41,142768612855 +TIGER 200,102110,30,45490,2,315,0.70,3040598,3211014,65550000,3040598,0.70,94.69,4.64,4.64,138068173188,4.63,4.63,138068173188 diff --git a/top30/20250911/top30-tv-20250911-165001.csv b/top30/20250911/top30-tv-20250911-165001.csv new file mode 100644 index 000000000000..09c9e393d021 --- /dev/null +++ b/top30/20250911/top30-tv-20250911-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,73400,2,800,1.10,20771176,21928564,5919637922,20771176,1.10,94.72,0.35,0.35,1516402093600,0.35,0.35,1516402093600 +SK하이닉스,000660,2,307000,2,3000,0.99,4873233,5265553,728002365,4873233,0.99,92.55,0.67,0.67,1507853652500,0.67,0.67,1507853652500 +KODEX 레버리지,122630,3,27440,2,395,1.46,21367788,22069178,93300000,21367788,1.46,96.82,22.90,22.90,583412925835,22.79,22.79,583412925835 +SK오션플랜트,100090,4,29100,2,5250,22.01,20851677,3139075,60180336,20851677,22.01,664.26,34.65,34.65,567297634425,32.39,32.39,567297634425 +KODEX 200,069500,5,45465,2,295,0.65,8100013,14970760,161850000,8100013,0.65,54.11,5.00,5.00,367529723841,4.99,4.99,367529723841 +KODEX 200선물인버스2X,252670,6,1175,5,-17,-1.43,309863056,363256224,1282900000,309863056,-1.43,85.30,24.15,24.15,365949301104,24.28,24.28,365949301104 +두산퓨얼셀,336260,7,30750,2,4200,15.82,11138516,1396214,65493726,11138516,15.82,797.77,17.01,17.01,332752718450,16.52,16.52,332752718450 +HJ중공업,097230,8,33350,2,250,0.76,9887382,35651928,83274281,9887382,0.76,27.73,11.87,11.87,326001740800,11.74,11.74,326001740800 +두산에너빌리티,034020,9,61000,5,-1600,-2.56,5153511,4417144,640561146,5153511,-2.56,116.67,0.80,0.80,317223231750,0.81,0.81,317223231750 +한화오션,042660,10,112600,2,1900,1.72,2813669,2229298,306413394,2813669,1.72,126.21,0.92,0.92,314323135550,0.91,0.91,314323135550 +로보티즈,108490,11,99500,2,2700,2.79,2127284,868623,13220560,2127284,2.79,244.90,16.09,16.09,215274847550,16.37,16.37,215274847550 +알테오젠,196170,12,473000,5,-13000,-2.67,440534,346817,53464968,440534,-2.67,127.02,0.82,0.82,210573641500,0.83,0.83,210573641500 +KODEX 코스닥150레버리지,233740,13,9480,2,20,0.21,21036934,15977520,180400000,21036934,0.21,131.67,11.66,11.66,199876045875,11.69,11.69,199876045875 +한국항공우주,047810,14,102000,2,5200,5.37,1887983,407975,97475107,1887983,5.37,462.77,1.94,1.94,193501972000,1.95,1.95,193501972000 +NAVER,035420,15,233000,5,-500,-0.21,808213,915806,156852638,808213,-0.21,88.25,0.52,0.52,188872662500,0.52,0.52,188872662500 +현대로템,064350,16,212500,2,4000,1.92,875528,502896,109142293,875528,1.92,174.10,0.80,0.80,187130298500,0.81,0.81,187130298500 +삼성중공업,010140,17,22350,2,800,3.71,8309763,4851699,880000000,8309763,3.71,171.28,0.94,0.94,186196574325,0.95,0.95,186196574325 +TIGER 미국S&P500,360750,18,22610,2,120,0.53,8250183,6929898,411300000,8250183,0.53,119.05,2.01,2.01,186182971444,2.00,2.00,186182971444 +에이피알,278470,19,229500,2,2000,0.88,784241,352215,37430655,784241,0.88,222.66,2.10,2.10,182733817250,2.13,2.13,182733817250 +HD현대일렉트릭,267260,20,585000,2,25000,4.46,311805,362471,36047135,311805,4.46,86.02,0.86,0.86,179368320500,0.85,0.85,179368320500 +이수페타시스,007660,21,74600,2,600,0.81,2342642,2537064,73409219,2342642,0.81,92.34,3.19,3.19,175244534400,3.20,3.20,175244534400 +삼성전기,009150,22,188000,2,7500,4.16,917764,359528,74693696,917764,4.16,255.27,1.23,1.23,172068557150,1.23,1.23,172068557150 +케이프,064820,23,14810,2,2510,20.41,11744381,6564490,30901728,11744381,20.41,178.91,38.01,38.01,168364187025,36.79,36.79,168364187025 +대한조선,439260,24,87400,2,6300,7.77,1881765,365465,38526312,1881765,7.77,514.90,4.88,4.88,162980269950,4.84,4.84,162980269950 +신한지주,055550,25,67800,2,300,0.44,2281995,2320970,485494934,2281995,0.44,98.32,0.47,0.47,154273231500,0.47,0.47,154273231500 +KB금융,105560,26,117600,3,0,0.00,1307952,1549054,381462103,1307952,0.00,84.44,0.34,0.34,152561801650,0.34,0.34,152561801650 +미래에셋증권,006800,27,21750,5,-950,-4.19,6624592,5409063,570316408,6624592,-4.19,122.47,1.16,1.16,146025551100,1.18,1.18,146025551100 +펩트론,087010,28,311000,2,16000,5.42,457361,112398,23297350,457361,5.42,406.91,1.96,1.96,143361651250,1.98,1.98,143361651250 +현대무벡스,319400,29,8320,2,10,0.12,17055379,3909951,111376039,17055379,0.12,436.20,15.31,15.31,142822097605,15.41,15.41,142822097605 +TIGER 200,102110,30,45490,2,315,0.70,3040637,3211014,65550000,3040637,0.70,94.69,4.64,4.64,138069947103,4.63,4.63,138069947103 diff --git a/top30/20250911/top30-vir-20250911-090001.csv b/top30/20250911/top30-vir-20250911-090001.csv new file mode 100644 index 000000000000..f0e4ea0f035a --- /dev/null +++ b/top30/20250911/top30-vir-20250911-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 국고채3년,438560,1,103740,2,70,0.07,298,205,208000,298,0.07,145.37,0.14,0.14,30914520,0.14,0.14,30914520 +TIGER 글로벌AI전력인프라액티브,491010,2,17045,3,0,0.00,39000,362665,10510000,39000,0.00,10.75,0.37,0.37,664755000,0.37,0.37,664755000 +KB 인버스 천연가스 선물 ETN,Q580021,3,13245,2,155,1.18,135,1432,4500000,135,1.18,9.43,0.00,0.00,1788075,0.00,0.00,1788075 +TIGER KRX기후변화솔루션,404540,4,13010,2,55,0.42,132,1646,550000,132,0.42,8.02,0.02,0.02,1717320,0.02,0.02,1717320 +KIWOOM K-반도체북미공급망,488210,5,9635,3,0,0.00,350,7488,350000,350,0.00,4.67,0.10,0.10,3372250,0.10,0.10,3372250 +TIGER 미국소비트렌드액티브,0015K0,6,8860,5,-15,-0.17,27,1245,930000,27,-0.17,2.17,0.00,0.00,239250,0.00,0.00,239250 +동양,001520,7,645,3,0,0.00,4128,198810,238684063,4128,0.00,2.08,0.00,0.00,2662560,0.00,0.00,2662560 +신시웨이,290560,8,7240,3,0,0.00,202,11534,3727122,202,0.00,1.75,0.01,0.01,1462480,0.01,0.01,1462480 +유엔젤,072130,9,5310,3,0,0.00,2500,148848,12895454,2500,0.00,1.68,0.02,0.02,13275000,0.02,0.02,13275000 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,10,14440,3,0,0.00,600,37124,3000000,600,0.00,1.62,0.02,0.02,8664000,0.02,0.02,8664000 +라온시큐어,042510,11,10170,3,0,0.00,1000,70740,11205174,1000,0.00,1.41,0.01,0.01,10170000,0.01,0.01,10170000 +HB인베스트먼트,440290,12,2190,3,0,0.00,900,70932,27107010,900,0.00,1.27,0.00,0.00,1971000,0.00,0.00,1971000 +화천기계,010660,13,4700,3,0,0.00,4703,479845,22000000,4703,0.00,0.98,0.02,0.02,22104100,0.02,0.02,22104100 +옵티시스,109080,14,8920,3,0,0.00,160,16954,5636000,160,0.00,0.94,0.00,0.00,1427200,0.00,0.00,1427200 +매커스,093520,15,25250,3,0,0.00,3040,368804,14163092,3040,0.00,0.82,0.02,0.02,76760000,0.02,0.02,76760000 +미창석유,003650,16,108000,3,0,0.00,5,704,1739672,5,0.00,0.71,0.00,0.00,540000,0.00,0.00,540000 +오르비텍,046120,17,3715,3,0,0.00,1937,326344,27449486,1937,0.00,0.59,0.01,0.01,7195955,0.01,0.01,7195955 +아이크래프트,052460,18,2795,3,0,0.00,200,34654,14607936,200,0.00,0.58,0.00,0.00,559000,0.00,0.00,559000 +갤럭시아머니트리,094480,19,10910,3,0,0.00,2693,517155,39229838,2693,0.00,0.52,0.01,0.01,29380630,0.01,0.01,29380630 +MDS테크,086960,20,1424,3,0,0.00,4822,978365,92821788,4822,0.00,0.49,0.01,0.01,6866528,0.01,0.01,6866528 +KODEX 운송,140710,21,6240,3,0,0.00,540,125418,1700000,540,0.00,0.43,0.03,0.03,3369600,0.03,0.03,3369600 +아이컴포넌트,059100,22,5580,3,0,0.00,100,24562,7070860,100,0.00,0.41,0.00,0.00,558000,0.00,0.00,558000 +아진엑스텍,059120,23,7630,3,0,0.00,1588,429410,9748596,1588,0.00,0.37,0.02,0.02,12116440,0.02,0.02,12116440 +KB오토시스,024120,24,3505,3,0,0.00,49,15597,11500000,49,0.00,0.31,0.00,0.00,171745,0.00,0.00,171745 +케이쓰리아이,431190,25,5170,3,0,0.00,479,153709,7486442,479,0.00,0.31,0.01,0.01,2476430,0.01,0.01,2476430 +빛과전자,069540,26,898,3,0,0.00,914,293943,53273143,914,0.00,0.31,0.00,0.00,820772,0.00,0.00,820772 +KODEX 구리선물(H),138910,27,7340,3,0,0.00,401,134973,3800000,401,0.00,0.30,0.01,0.01,2943340,0.01,0.01,2943340 +데이타솔루션,263800,28,5360,3,0,0.00,307,103494,16222380,307,0.00,0.30,0.00,0.00,1645520,0.00,0.00,1645520 +패션플랫폼,225590,29,884,3,0,0.00,153,56747,26636713,153,0.00,0.27,0.00,0.00,135252,0.00,0.00,135252 +한국주강,025890,30,2160,3,0,0.00,1569,635739,11309259,1569,0.00,0.25,0.01,0.01,3389040,0.01,0.01,3389040 diff --git a/top30/20250911/top30-vir-20250911-091001.csv b/top30/20250911/top30-vir-20250911-091001.csv new file mode 100644 index 000000000000..ea11232f1b65 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10060,2,45,0.45,7954,2,2000000,7954,0.45,9999.99,0.40,0.40,80017310,0.40,0.40,80017310 +KB 인버스 2X 밀 선물 ETN,Q580052,3,44470,2,955,2.19,240,1,500000,240,2.19,9999.99,0.05,0.05,10672800,0.05,0.05,10672800 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +씨엔알리서치,359090,5,1078,2,81,8.12,3202834,90925,56951011,3202834,8.12,3522.50,5.62,5.62,3489279468,5.68,5.68,3489279468 +한투 인버스2X천연가스선물 ETN B,Q570118,6,17970,2,515,2.95,3306,96,4000000,3306,2.95,3443.75,0.08,0.08,59444205,0.08,0.08,59444205 +삼성 미국 대형 성장주 ETN(H),Q530015,7,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +SOL 27-12 회사채(AA-이상)액티브,0092C0,8,50110,2,5,0.01,10000,384,2420000,10000,0.01,2604.17,0.41,0.41,501100000,0.41,0.41,501100000 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,9,12250,2,10,0.08,25,1,1000000,25,0.08,2500.00,0.00,0.00,306250,0.00,0.00,306250 +N2 코스피 200 TR ETN,Q550084,10,13790,2,145,1.06,2902,233,2000000,2902,1.06,1245.49,0.15,0.15,40018490,0.15,0.15,40018490 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,16635,5,-65,-0.39,122,11,1000000,122,-0.39,1109.09,0.01,0.01,2027925,0.01,0.01,2027925 +삼성 미국다우존스 TR ETN,Q530127,12,10175,5,-15,-0.15,10,1,1000000,10,-0.15,1000.00,0.00,0.00,101750,0.00,0.00,101750 +RISE 팔라듐선물인버스(H),334700,13,4500,5,-170,-3.64,2985,318,500000,2985,-3.64,938.68,0.60,0.60,13447420,0.60,0.60,13447420 +KODEX 멀티에셋하이인컴(H),321410,14,10360,5,-45,-0.43,41,5,500000,41,-0.43,820.00,0.01,0.01,425150,0.01,0.01,425150 +RISE 미국S&P500엔화노출(합성 H),0005C0,15,10910,2,30,0.28,607,95,800000,607,0.28,638.95,0.08,0.08,6622370,0.08,0.08,6622370 +RISE 단기채권알파액티브,385550,16,113530,2,20,0.02,3061,491,2789000,3061,0.02,623.42,0.11,0.11,347477330,0.11,0.11,347477330 +KODEX 200롱코스닥150숏선물,360140,17,10655,2,130,1.24,2103,453,2900000,2103,1.24,464.24,0.07,0.07,22344975,0.07,0.07,22344975 +N2 인버스 레버리지 S&P500 ETN,Q550045,18,980,5,-11,-1.11,268,66,2000000,268,-1.11,406.06,0.01,0.01,265310,0.01,0.01,265310 +삼성 미국 대형 가치주 ETN(H),Q530016,19,20865,5,-50,-0.24,4,1,2000000,4,-0.24,400.00,0.00,0.00,83460,0.00,0.00,83460 +KIWOOM 통안채1년,122260,20,105070,2,15,0.01,1052,276,410000,1052,0.01,381.16,0.26,0.26,110533640,0.26,0.26,110533640 +옵티코어,380540,21,1874,2,62,3.42,1433352,423925,48433341,1433352,3.42,338.11,2.96,2.96,2864630205,3.16,3.16,2864630205 +HANARO 200선물레버리지1.5X,486780,22,18190,2,225,1.25,1971,606,240000,1971,1.25,325.25,0.82,0.82,35846505,0.82,0.82,35846505 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,23,60,5,-1,-1.64,70150,24389,150000000,70150,-1.64,287.63,0.05,0.05,4209000,0.05,0.05,4209000 +KODEX 200ESG,337160,24,17800,2,125,0.71,26675,9310,2300000,26675,0.71,286.52,1.16,1.16,473864990,1.16,1.16,473864990 +ACE Fn5G플러스,380340,25,11655,2,245,2.15,13750,4939,600000,13750,2.15,278.40,2.29,2.29,159656860,2.28,2.28,159656860 +한선엔지니어링,452280,26,10760,2,1930,21.86,1181272,473753,17268150,1181272,21.86,249.34,6.84,6.84,12547954065,6.75,6.75,12547954065 +한투 플래티넘 선물 ETN,Q570052,27,13370,2,135,1.02,485,227,1000000,485,1.02,213.66,0.05,0.05,6482150,0.05,0.05,6482150 +나무기술,242040,28,1485,2,45,3.12,314080,150252,34606264,314080,3.12,209.04,0.91,0.91,465616120,0.91,0.91,465616120 +CJ CGV,079160,29,5030,2,280,5.89,671381,324311,165581213,671381,5.89,207.02,0.41,0.41,3404164845,0.41,0.41,3404164845 +에스엘,005850,30,36050,2,2200,6.50,154748,77016,46448520,154748,6.50,200.93,0.33,0.33,5613800900,0.34,0.34,5613800900 diff --git a/top30/20250911/top30-vir-20250911-092001.csv b/top30/20250911/top30-vir-20250911-092001.csv new file mode 100644 index 000000000000..c2fc0942a8a8 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10060,2,45,0.45,7954,2,2000000,7954,0.45,9999.99,0.40,0.40,80017310,0.40,0.40,80017310 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,3,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,4,44410,2,895,2.06,241,1,500000,241,2.06,9999.99,0.05,0.05,10717210,0.05,0.05,10717210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 인버스2X천연가스선물 ETN B,Q570118,6,17995,2,540,3.09,4306,96,4000000,4306,3.09,4485.42,0.11,0.11,77439205,0.11,0.11,77439205 +씨엔알리서치,359090,7,1051,2,54,5.42,3590892,90925,56951011,3590892,5.42,3949.29,6.31,6.31,3901301971,6.52,6.52,3901301971 +삼성 미국 대형 성장주 ETN(H),Q530015,8,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +SOL 27-12 회사채(AA-이상)액티브,0092C0,9,50110,2,5,0.01,10000,384,2420000,10000,0.01,2604.17,0.41,0.41,501100000,0.41,0.41,501100000 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,10,12250,2,10,0.08,25,1,1000000,25,0.08,2500.00,0.00,0.00,306250,0.00,0.00,306250 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,16635,5,-65,-0.39,246,11,1000000,246,-0.39,2236.36,0.02,0.02,4090355,0.02,0.02,4090355 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,12,18010,2,475,2.71,6831,314,2000000,6831,2.71,2175.48,0.34,0.34,122954770,0.34,0.34,122954770 +N2 코스피 200 TR ETN,Q550084,13,13790,2,145,1.06,2902,233,2000000,2902,1.06,1245.49,0.15,0.15,40018490,0.15,0.15,40018490 +삼성 미국다우존스 TR ETN,Q530127,14,10175,5,-15,-0.15,10,1,1000000,10,-0.15,1000.00,0.00,0.00,101750,0.00,0.00,101750 +RISE 팔라듐선물인버스(H),334700,15,4500,5,-170,-3.64,2986,318,500000,2986,-3.64,938.99,0.60,0.60,13451920,0.60,0.60,13451920 +KODEX 멀티에셋하이인컴(H),321410,16,10360,5,-45,-0.43,41,5,500000,41,-0.43,820.00,0.01,0.01,425150,0.01,0.01,425150 +RISE 미국S&P500엔화노출(합성 H),0005C0,17,10910,2,30,0.28,620,95,800000,620,0.28,652.63,0.08,0.08,6764200,0.08,0.08,6764200 +RISE 단기채권알파액티브,385550,18,113530,2,20,0.02,3061,491,2789000,3061,0.02,623.42,0.11,0.11,347477330,0.11,0.11,347477330 +ACE 26-06 회사채(AA-이상)액티브,461270,19,11165,5,-5,-0.04,47236,9225,21920000,47236,-0.04,512.04,0.22,0.22,527820060,0.22,0.22,527820060 +KODEX 200롱코스닥150숏선물,360140,20,10630,2,105,1.00,2107,453,2900000,2107,1.00,465.12,0.07,0.07,22387510,0.07,0.07,22387510 +KIWOOM 통안채1년,122260,21,105070,2,15,0.01,1271,276,410000,1271,0.01,460.51,0.31,0.31,133543970,0.31,0.31,133543970 +한국무브넥스,010100,22,4675,2,320,7.35,482913,116470,30450420,482913,7.35,414.62,1.59,1.59,2226906345,1.56,1.56,2226906345 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,980,5,-11,-1.11,268,66,2000000,268,-1.11,406.06,0.01,0.01,265310,0.01,0.01,265310 +삼성 미국 대형 가치주 ETN(H),Q530016,24,20865,5,-50,-0.24,4,1,2000000,4,-0.24,400.00,0.00,0.00,83460,0.00,0.00,83460 +ACE Fn5G플러스,380340,25,11620,2,210,1.84,19699,4939,600000,19699,1.84,398.85,3.28,3.28,228905975,3.28,3.28,228905975 +옵티코어,380540,26,1871,2,59,3.26,1619538,423925,48433341,1619538,3.26,382.03,3.34,3.34,3214742309,3.55,3.55,3214742309 +한선엔지니어링,452280,27,10380,2,1550,17.55,1611106,473753,17268150,1611106,17.55,340.07,9.33,9.33,17082535575,9.53,9.53,17082535575 +HANARO 200선물레버리지1.5X,486780,28,18190,2,225,1.25,1971,606,240000,1971,1.25,325.25,0.82,0.82,35846505,0.82,0.82,35846505 +KODEX 200ESG,337160,29,17740,2,65,0.37,29753,9310,2300000,29753,0.37,319.58,1.29,1.29,528658070,1.30,1.30,528658070 +글로벌텍스프리,204620,30,5890,2,730,14.15,4705532,1484330,70283330,4705532,14.15,317.01,6.70,6.70,26536838060,6.41,6.41,26536838060 diff --git a/top30/20250911/top30-vir-20250911-093000.csv b/top30/20250911/top30-vir-20250911-093000.csv new file mode 100644 index 000000000000..a659a7813e8e --- /dev/null +++ b/top30/20250911/top30-vir-20250911-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10060,2,45,0.45,7955,2,2000000,7955,0.45,9999.99,0.40,0.40,80027370,0.40,0.40,80027370 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,3,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,4,44455,2,940,2.16,242,1,500000,242,2.16,9999.99,0.05,0.05,10761665,0.05,0.05,10761665 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 인버스2X천연가스선물 ETN B,Q570118,6,17995,2,540,3.09,4306,96,4000000,4306,3.09,4485.42,0.11,0.11,77439205,0.11,0.11,77439205 +씨엔알리서치,359090,7,1040,2,43,4.31,3861700,90925,56951011,3861700,4.31,4247.13,6.78,6.78,4182755561,7.06,7.06,4182755561 +삼성 미국 대형 성장주 ETN(H),Q530015,8,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +SOL 27-12 회사채(AA-이상)액티브,0092C0,9,50110,2,5,0.01,10000,384,2420000,10000,0.01,2604.17,0.41,0.41,501100000,0.41,0.41,501100000 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,10,12250,2,10,0.08,25,1,1000000,25,0.08,2500.00,0.00,0.00,306250,0.00,0.00,306250 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,16635,5,-65,-0.39,246,11,1000000,246,-0.39,2236.36,0.02,0.02,4090355,0.02,0.02,4090355 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,12,18010,2,475,2.71,6831,314,2000000,6831,2.71,2175.48,0.34,0.34,122954770,0.34,0.34,122954770 +신한 인버스 2X 구리 선물 ETN,Q500041,13,1734,5,-14,-0.80,12063,681,5000000,12063,-0.80,1771.37,0.24,0.24,20917113,0.24,0.24,20917113 +N2 코스피 200 TR ETN,Q550084,14,13760,2,115,0.84,2912,233,2000000,2912,0.84,1249.79,0.15,0.15,40156090,0.15,0.15,40156090 +전진바이오팜,110020,15,2880,2,65,2.31,276972,24728,9058762,276972,2.31,1120.07,3.06,3.06,855999305,3.28,3.28,855999305 +삼성 미국다우존스 TR ETN,Q530127,16,10175,5,-15,-0.15,10,1,1000000,10,-0.15,1000.00,0.00,0.00,101750,0.00,0.00,101750 +RISE 팔라듐선물인버스(H),334700,17,4505,5,-165,-3.53,2987,318,500000,2987,-3.53,939.31,0.60,0.60,13456425,0.60,0.60,13456425 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,18,14225,5,-160,-1.11,37,4,1000000,37,-1.11,925.00,0.00,0.00,526175,0.00,0.00,526175 +KODEX 멀티에셋하이인컴(H),321410,19,10360,5,-45,-0.43,43,5,500000,43,-0.43,860.00,0.01,0.01,445870,0.01,0.01,445870 +한국무브넥스,010100,20,4680,2,325,7.46,931571,116470,30450420,931571,7.46,799.84,3.06,3.06,4339041667,3.04,3.04,4339041667 +KB제31호스팩,492220,21,2010,3,0,0.00,2879,360,6210000,2879,0.00,799.72,0.05,0.05,5786790,0.05,0.05,5786790 +신한 WTI원유 선물 ETN(H),Q500015,22,7475,2,40,0.54,61,8,10000000,61,0.54,762.50,0.00,0.00,456005,0.00,0.00,456005 +RISE 미국S&P500엔화노출(합성 H),0005C0,23,10910,2,30,0.28,620,95,800000,620,0.28,652.63,0.08,0.08,6764200,0.08,0.08,6764200 +RISE 단기채권알파액티브,385550,24,113530,2,20,0.02,3066,491,2789000,3066,0.02,624.44,0.11,0.11,348044980,0.11,0.11,348044980 +ACE 26-06 회사채(AA-이상)액티브,461270,25,11165,5,-5,-0.04,47698,9225,21920000,47698,-0.04,517.05,0.22,0.22,532978585,0.22,0.22,532978585 +한선엔지니어링,452280,26,10880,2,2050,23.22,2386253,473753,17268150,2386253,23.22,503.69,13.82,13.82,25470138630,13.56,13.56,25470138630 +KODEX 200롱코스닥150숏선물,360140,27,10630,2,105,1.00,2108,453,2900000,2108,1.00,465.34,0.07,0.07,22398140,0.07,0.07,22398140 +KIWOOM 통안채1년,122260,28,105070,2,15,0.01,1271,276,410000,1271,0.01,460.51,0.31,0.31,133543970,0.31,0.31,133543970 +글로벌텍스프리,204620,29,5860,2,700,13.57,6372104,1484330,70283330,6372104,13.57,429.29,9.07,9.07,36072307550,8.76,8.76,36072307550 +옵티코어,380540,30,1883,2,71,3.92,1728056,423925,48433341,1728056,3.92,407.63,3.57,3.57,3417870955,3.75,3.75,3417870955 diff --git a/top30/20250911/top30-vir-20250911-094001.csv b/top30/20250911/top30-vir-20250911-094001.csv new file mode 100644 index 000000000000..1add46dcd5d5 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10060,2,45,0.45,7955,2,2000000,7955,0.45,9999.99,0.40,0.40,80027370,0.40,0.40,80027370 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,3,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,4,44455,2,940,2.16,242,1,500000,242,2.16,9999.99,0.05,0.05,10761665,0.05,0.05,10761665 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 인버스2X천연가스선물 ETN B,Q570118,6,17995,2,540,3.09,4306,96,4000000,4306,3.09,4485.42,0.11,0.11,77439205,0.11,0.11,77439205 +씨엔알리서치,359090,7,1041,2,44,4.41,3955518,90925,56951011,3955518,4.41,4350.31,6.95,6.95,4280036922,7.22,7.22,4280036922 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16665,5,-35,-0.21,426,11,1000000,426,-0.21,3872.73,0.04,0.04,7089155,0.04,0.04,7089155 +삼성 미국 대형 성장주 ETN(H),Q530015,9,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,10,18025,2,490,2.79,9051,314,2000000,9051,2.79,2882.48,0.45,0.45,162970270,0.45,0.45,162970270 +SOL 27-12 회사채(AA-이상)액티브,0092C0,11,50110,2,5,0.01,10000,384,2420000,10000,0.01,2604.17,0.41,0.41,501100000,0.41,0.41,501100000 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,12,12250,2,10,0.08,25,1,1000000,25,0.08,2500.00,0.00,0.00,306250,0.00,0.00,306250 +신한 인버스 2X 구리 선물 ETN,Q500041,13,1734,5,-14,-0.80,12063,681,5000000,12063,-0.80,1771.37,0.24,0.24,20917113,0.24,0.24,20917113 +한국정밀기계,101680,14,2940,2,625,27.00,1450963,89017,8404000,1450963,27.00,1629.98,17.27,17.27,4179180584,16.91,16.91,4179180584 +N2 코스피 200 TR ETN,Q550084,15,13760,2,115,0.84,2912,233,2000000,2912,0.84,1249.79,0.15,0.15,40156090,0.15,0.15,40156090 +전진바이오팜,110020,16,2915,2,100,3.55,306117,24728,9058762,306117,3.55,1237.94,3.38,3.38,940604030,3.56,3.56,940604030 +삼성 미국다우존스 TR ETN,Q530127,17,10175,5,-15,-0.15,10,1,1000000,10,-0.15,1000.00,0.00,0.00,101750,0.00,0.00,101750 +KB제31호스팩,492220,18,2010,3,0,0.00,3479,360,6210000,3479,0.00,966.39,0.06,0.06,6992790,0.06,0.06,6992790 +RISE 팔라듐선물인버스(H),334700,19,4515,5,-155,-3.32,3039,318,500000,3039,-3.32,955.66,0.61,0.61,13691185,0.61,0.61,13691185 +한국무브넥스,010100,20,4630,2,275,6.31,1104957,116470,30450420,1104957,6.31,948.71,3.63,3.63,5151263207,3.65,3.65,5151263207 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,21,14225,5,-160,-1.11,37,4,1000000,37,-1.11,925.00,0.00,0.00,526175,0.00,0.00,526175 +KODEX 멀티에셋하이인컴(H),321410,22,10360,5,-45,-0.43,43,5,500000,43,-0.43,860.00,0.01,0.01,445870,0.01,0.01,445870 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19585,5,-220,-1.11,48,6,1000000,48,-1.11,800.00,0.00,0.00,939975,0.00,0.00,939975 +신한 WTI원유 선물 ETN(H),Q500015,24,7475,2,40,0.54,61,8,10000000,61,0.54,762.50,0.00,0.00,456005,0.00,0.00,456005 +RISE 단기채권알파액티브,385550,25,113540,2,30,0.03,3542,491,2789000,3542,0.03,721.38,0.13,0.13,402090020,0.13,0.13,402090020 +나무기술,242040,26,1528,2,88,6.11,1080833,150252,34606264,1080833,6.11,719.35,3.12,3.12,1636747633,3.10,3.10,1636747633 +RISE 미국S&P500엔화노출(합성 H),0005C0,27,10945,2,65,0.60,668,95,800000,668,0.60,703.16,0.08,0.08,7287950,0.08,0.08,7287950 +범한퓨얼셀,382900,28,28800,2,4000,16.13,1158081,192424,8761000,1158081,16.13,601.84,13.22,13.22,32488071425,12.88,12.88,32488071425 +에스퓨얼셀,288620,29,12700,2,1000,8.55,311023,52502,6979316,311023,8.55,592.40,4.46,4.46,3910549560,4.41,4.41,3910549560 +한선엔지니어링,452280,30,10770,2,1940,21.97,2564472,473753,17268150,2564472,21.97,541.31,14.85,14.85,27387196215,14.73,14.73,27387196215 diff --git a/top30/20250911/top30-vir-20250911-095001.csv b/top30/20250911/top30-vir-20250911-095001.csv new file mode 100644 index 000000000000..7deb4bb2fb9d --- /dev/null +++ b/top30/20250911/top30-vir-20250911-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10060,2,45,0.45,7955,2,2000000,7955,0.45,9999.99,0.40,0.40,80027370,0.40,0.40,80027370 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,3,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,4,44455,2,940,2.16,242,1,500000,242,2.16,9999.99,0.05,0.05,10761665,0.05,0.05,10761665 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +나무기술,242040,6,1657,2,217,15.07,7748906,150252,34606264,7748906,15.07,5157.27,22.39,22.39,12759924963,22.25,22.25,12759924963 +한투 인버스2X천연가스선물 ETN B,Q570118,7,17995,2,540,3.09,4306,96,4000000,4306,3.09,4485.42,0.11,0.11,77439205,0.11,0.11,77439205 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16675,5,-25,-0.15,486,11,1000000,486,-0.15,4418.18,0.05,0.05,8089655,0.05,0.05,8089655 +씨엔알리서치,359090,9,1044,2,47,4.71,3997943,90925,56951011,3997943,4.71,4396.97,7.02,7.02,4324271998,7.27,7.27,4324271998 +삼성 미국 대형 성장주 ETN(H),Q530015,10,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,11,18025,2,490,2.79,9051,314,2000000,9051,2.79,2882.48,0.45,0.45,162970270,0.45,0.45,162970270 +SOL 27-12 회사채(AA-이상)액티브,0092C0,12,50115,2,10,0.02,10001,384,2420000,10001,0.02,2604.43,0.41,0.41,501150115,0.41,0.41,501150115 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,13,12265,2,25,0.20,26,1,1000000,26,0.20,2600.00,0.00,0.00,318515,0.00,0.00,318515 +한국정밀기계,101680,14,2885,2,570,24.62,1991254,89017,8404000,1991254,24.62,2236.94,23.69,23.69,5743363083,23.69,23.69,5743363083 +신한 WTI원유 선물 ETN(H),Q500015,15,7475,2,40,0.54,161,8,10000000,161,0.54,2012.50,0.00,0.00,1203505,0.00,0.00,1203505 +신한 인버스 2X 구리 선물 ETN,Q500041,16,1733,5,-15,-0.86,12064,681,5000000,12064,-0.86,1771.51,0.24,0.24,20918846,0.24,0.24,20918846 +전진바이오팜,110020,17,2910,2,95,3.37,313038,24728,9058762,313038,3.37,1265.93,3.46,3.46,960671185,3.64,3.64,960671185 +N2 코스피 200 TR ETN,Q550084,18,13760,2,115,0.84,2912,233,2000000,2912,0.84,1249.79,0.15,0.15,40156090,0.15,0.15,40156090 +KB제31호스팩,492220,19,2010,3,0,0.00,3979,360,6210000,3979,0.00,1105.28,0.06,0.06,7997790,0.06,0.06,7997790 +한국무브넥스,010100,20,4635,2,280,6.43,1239055,116470,30450420,1239055,6.43,1063.84,4.07,4.07,5769897681,4.09,4.09,5769897681 +삼성 미국다우존스 TR ETN,Q530127,21,10175,5,-15,-0.15,10,1,1000000,10,-0.15,1000.00,0.00,0.00,101750,0.00,0.00,101750 +RISE 팔라듐선물인버스(H),334700,22,4510,5,-160,-3.43,3056,318,500000,3056,-3.43,961.01,0.61,0.61,13767855,0.61,0.61,13767855 +KODEX 멀티에셋하이인컴(H),321410,23,10365,5,-40,-0.38,47,5,500000,47,-0.38,940.00,0.01,0.01,487330,0.01,0.01,487330 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,24,14225,5,-160,-1.11,37,4,1000000,37,-1.11,925.00,0.00,0.00,526175,0.00,0.00,526175 +에스퓨얼셀,288620,25,12570,2,870,7.44,447782,52502,6979316,447782,7.44,852.89,6.42,6.42,5657660385,6.45,6.45,5657660385 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,26,19610,5,-195,-0.98,49,6,1000000,49,-0.98,816.67,0.00,0.00,959585,0.00,0.00,959585 +RISE 미국S&P500엔화노출(합성 H),0005C0,27,10915,2,35,0.32,762,95,800000,762,0.32,802.11,0.10,0.10,8313990,0.10,0.10,8313990 +범한퓨얼셀,382900,28,29000,2,4200,16.94,1533547,192424,8761000,1533547,16.94,796.96,17.50,17.50,43540431125,17.14,17.14,43540431125 +넥센타이어1우B,002355,29,3335,2,45,1.37,32487,4284,6500000,32487,1.37,758.33,0.50,0.50,108071555,0.50,0.50,108071555 +마이다스 일본테크액티브,488290,30,25920,2,315,1.23,164,22,325000,164,1.23,745.45,0.05,0.05,4244180,0.05,0.05,4244180 diff --git a/top30/20250911/top30-vir-20250911-100001.csv b/top30/20250911/top30-vir-20250911-100001.csv new file mode 100644 index 000000000000..95fd2e5f3775 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10060,2,45,0.45,7955,2,2000000,7955,0.45,9999.99,0.40,0.40,80027370,0.40,0.40,80027370 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,3,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,5,44455,2,940,2.16,242,1,500000,242,2.16,9999.99,0.05,0.05,10761665,0.05,0.05,10761665 +나무기술,242040,6,1651,2,211,14.65,9998141,150252,34606264,9998141,14.65,6654.25,28.89,28.89,16514682145,28.90,28.90,16514682145 +한투 레버리지 S&P500 선물 ETN(H),Q570022,7,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16655,5,-45,-0.27,606,11,1000000,606,-0.27,5509.09,0.06,0.06,10087955,0.06,0.06,10087955 +한투 인버스2X천연가스선물 ETN B,Q570118,9,17995,2,540,3.09,4530,96,4000000,4530,3.09,4718.75,0.11,0.11,81470085,0.11,0.11,81470085 +씨엔알리서치,359090,10,1038,2,41,4.11,4038913,90925,56951011,4038913,4.11,4442.03,7.09,7.09,4367066460,7.39,7.39,4367066460 +삼성 미국 대형 성장주 ETN(H),Q530015,11,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,12,18025,2,490,2.79,9051,314,2000000,9051,2.79,2882.48,0.45,0.45,162970270,0.45,0.45,162970270 +한국정밀기계,101680,13,3005,1,690,29.81,2559026,89017,8404000,2559026,29.81,2874.76,30.45,30.45,7444076948,29.48,29.48,7444076948 +SOL 27-12 회사채(AA-이상)액티브,0092C0,14,50115,2,10,0.02,10001,384,2420000,10001,0.02,2604.43,0.41,0.41,501150115,0.41,0.41,501150115 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,15,12265,2,25,0.20,26,1,1000000,26,0.20,2600.00,0.00,0.00,318515,0.00,0.00,318515 +신한 WTI원유 선물 ETN(H),Q500015,16,7475,2,40,0.54,161,8,10000000,161,0.54,2012.50,0.00,0.00,1203505,0.00,0.00,1203505 +신한 인버스 2X 구리 선물 ETN,Q500041,17,1732,5,-16,-0.92,12066,681,5000000,12066,-0.92,1771.81,0.24,0.24,20922310,0.24,0.24,20922310 +전진바이오팜,110020,18,2965,2,150,5.33,327974,24728,9058762,327974,5.33,1326.33,3.62,3.62,1004911985,3.74,3.74,1004911985 +N2 코스피 200 TR ETN,Q550084,19,13700,2,55,0.40,3032,233,2000000,3032,0.40,1301.29,0.15,0.15,41800090,0.15,0.15,41800090 +KB제31호스팩,492220,20,2010,3,0,0.00,4579,360,6210000,4579,0.00,1271.94,0.07,0.07,9203790,0.07,0.07,9203790 +KIWOOM TDF2030액티브,435530,21,13720,2,130,0.96,524,42,500000,524,0.96,1247.62,0.10,0.10,7184620,0.10,0.10,7184620 +TIGER 우량가치,227570,22,15230,5,-125,-0.81,68757,5730,540000,68757,-0.81,1199.95,12.73,12.73,1047963050,12.74,12.74,1047963050 +한국무브넥스,010100,23,4665,2,310,7.12,1325357,116470,30450420,1325357,7.12,1137.94,4.35,4.35,6173381306,4.35,4.35,6173381306 +RISE 미국S&P500엔화노출(합성 H),0005C0,24,10910,2,30,0.28,965,95,800000,965,0.28,1015.79,0.12,0.12,10528705,0.12,0.12,10528705 +삼성 미국다우존스 TR ETN,Q530127,25,10175,5,-15,-0.15,10,1,1000000,10,-0.15,1000.00,0.00,0.00,101750,0.00,0.00,101750 +RISE 팔라듐선물인버스(H),334700,26,4510,5,-160,-3.43,3158,318,500000,3158,-3.43,993.08,0.63,0.63,14227875,0.63,0.63,14227875 +에스퓨얼셀,288620,27,12690,2,990,8.46,496212,52502,6979316,496212,8.46,945.13,7.11,7.11,6274362560,7.08,7.08,6274362560 +KODEX 멀티에셋하이인컴(H),321410,28,10365,5,-40,-0.38,47,5,500000,47,-0.38,940.00,0.01,0.01,487330,0.01,0.01,487330 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,29,14225,5,-160,-1.11,37,4,1000000,37,-1.11,925.00,0.00,0.00,526175,0.00,0.00,526175 +범한퓨얼셀,382900,30,28850,2,4050,16.33,1664480,192424,8761000,1664480,16.33,865.01,19.00,19.00,47359462650,18.74,18.74,47359462650 diff --git a/top30/20250911/top30-vir-20250911-101001.csv b/top30/20250911/top30-vir-20250911-101001.csv new file mode 100644 index 000000000000..8b056885a314 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10060,2,45,0.45,7955,2,2000000,7955,0.45,9999.99,0.40,0.40,80027370,0.40,0.40,80027370 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,3,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,5,44455,2,940,2.16,242,1,500000,242,2.16,9999.99,0.05,0.05,10761665,0.05,0.05,10761665 +나무기술,242040,6,1626,2,186,12.92,11614257,150252,34606264,11614257,12.92,7729.85,33.56,33.56,19126811259,33.99,33.99,19126811259 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,7,16610,5,-90,-0.54,846,11,1000000,846,-0.54,7690.91,0.08,0.08,14078555,0.08,0.08,14078555 +한투 인버스2X천연가스선물 ETN B,Q570118,8,17960,2,505,2.89,6757,96,4000000,6757,2.89,7038.54,0.17,0.17,121467005,0.17,0.17,121467005 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +씨엔알리서치,359090,10,1036,2,39,3.91,4059093,90925,56951011,4059093,3.91,4464.22,7.13,7.13,4388004462,7.44,7.44,4388004462 +JW중외제약2우B,001067,11,56900,5,-1200,-2.07,37,1,209973,37,-2.07,3700.00,0.02,0.02,2107200,0.02,0.02,2107200 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,12,17975,2,440,2.51,11404,314,2000000,11404,2.51,3631.85,0.57,0.57,205264065,0.57,0.57,205264065 +삼성 미국 대형 성장주 ETN(H),Q530015,13,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +한국정밀기계,101680,14,3005,1,690,29.81,2599415,89017,8404000,2599415,29.81,2920.13,30.93,30.93,7565445893,29.96,29.96,7565445893 +SOL 27-12 회사채(AA-이상)액티브,0092C0,15,50115,2,10,0.02,11051,384,2420000,11051,0.02,2877.86,0.46,0.46,553770865,0.46,0.46,553770865 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,16,12265,2,25,0.20,26,1,1000000,26,0.20,2600.00,0.00,0.00,318515,0.00,0.00,318515 +신한 WTI원유 선물 ETN(H),Q500015,17,7475,2,40,0.54,161,8,10000000,161,0.54,2012.50,0.00,0.00,1203505,0.00,0.00,1203505 +신한 인버스 2X 구리 선물 ETN,Q500041,18,1730,5,-18,-1.03,12077,681,5000000,12077,-1.03,1773.42,0.24,0.24,20941340,0.24,0.24,20941340 +RISE 중장기국공채액티브,272570,19,112190,2,35,0.03,2008,124,225000,2008,0.03,1619.35,0.89,0.89,225262605,0.89,0.89,225262605 +TIGER 우량가치,227570,20,15250,5,-105,-0.68,88927,5730,540000,88927,-0.68,1551.95,16.47,16.47,1355155225,16.46,16.46,1355155225 +KB제31호스팩,492220,21,2010,3,0,0.00,5079,360,6210000,5079,0.00,1410.83,0.08,0.08,10208790,0.08,0.08,10208790 +RISE 팔라듐선물인버스(H),334700,22,4500,5,-170,-3.64,4482,318,500000,4482,-3.64,1409.43,0.90,0.90,20186625,0.90,0.90,20186625 +전진바이오팜,110020,23,2905,2,90,3.20,342803,24728,9058762,342803,3.20,1386.29,3.78,3.78,1048695700,3.99,3.99,1048695700 +N2 코스피 200 TR ETN,Q550084,24,13700,2,55,0.40,3032,233,2000000,3032,0.40,1301.29,0.15,0.15,41800090,0.15,0.15,41800090 +KIWOOM TDF2030액티브,435530,25,13725,2,135,0.99,525,42,500000,525,0.99,1250.00,0.10,0.10,7198345,0.10,0.10,7198345 +한국무브넥스,010100,26,4665,2,310,7.12,1370467,116470,30450420,1370467,7.12,1176.67,4.50,4.50,6384260580,4.49,4.49,6384260580 +RISE 미국S&P500엔화노출(합성 H),0005C0,27,10910,2,30,0.28,965,95,800000,965,0.28,1015.79,0.12,0.12,10528705,0.12,0.12,10528705 +삼성 미국다우존스 TR ETN,Q530127,28,10175,5,-15,-0.15,10,1,1000000,10,-0.15,1000.00,0.00,0.00,101750,0.00,0.00,101750 +에스퓨얼셀,288620,29,12510,2,810,6.92,520215,52502,6979316,520215,6.92,990.85,7.45,7.45,6575643865,7.53,7.53,6575643865 +KODEX 멀티에셋하이인컴(H),321410,30,10365,5,-40,-0.38,47,5,500000,47,-0.38,940.00,0.01,0.01,487330,0.01,0.01,487330 diff --git a/top30/20250911/top30-vir-20250911-102001.csv b/top30/20250911/top30-vir-20250911-102001.csv new file mode 100644 index 000000000000..4e26467d1a15 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10060,2,45,0.45,7955,2,2000000,7955,0.45,9999.99,0.40,0.40,80027370,0.40,0.40,80027370 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16735,2,70,0.42,2392,5,1000000,2392,0.42,9999.99,0.24,0.24,40030155,0.24,0.24,40030155 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,4,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,6,44455,2,940,2.16,242,1,500000,242,2.16,9999.99,0.05,0.05,10761665,0.05,0.05,10761665 +나무기술,242040,7,1575,2,135,9.38,12927099,150252,34606264,12927099,9.38,8603.61,37.35,37.35,21240947711,38.97,38.97,21240947711 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16610,5,-90,-0.54,846,11,1000000,846,-0.54,7690.91,0.08,0.08,14078555,0.08,0.08,14078555 +한투 인버스2X천연가스선물 ETN B,Q570118,9,17960,2,505,2.89,6757,96,4000000,6757,2.89,7038.54,0.17,0.17,121467005,0.17,0.17,121467005 +한투 레버리지 S&P500 선물 ETN(H),Q570022,10,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +씨엔알리서치,359090,11,1037,2,40,4.01,4067405,90925,56951011,4067405,4.01,4473.36,7.14,7.14,4396620089,7.44,7.44,4396620089 +JW중외제약2우B,001067,12,56900,5,-1200,-2.07,37,1,209973,37,-2.07,3700.00,0.02,0.02,2107200,0.02,0.02,2107200 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,17975,2,440,2.51,11404,314,2000000,11404,2.51,3631.85,0.57,0.57,205264065,0.57,0.57,205264065 +삼성 미국 대형 성장주 ETN(H),Q530015,14,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +한국정밀기계,101680,15,3005,1,690,29.81,2614758,89017,8404000,2614758,29.81,2937.37,31.11,31.11,7611551608,30.14,30.14,7611551608 +SOL 27-12 회사채(AA-이상)액티브,0092C0,16,50115,2,10,0.02,11051,384,2420000,11051,0.02,2877.86,0.46,0.46,553770865,0.46,0.46,553770865 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,17,12265,2,25,0.20,26,1,1000000,26,0.20,2600.00,0.00,0.00,318515,0.00,0.00,318515 +신한 WTI원유 선물 ETN(H),Q500015,18,7475,2,40,0.54,161,8,10000000,161,0.54,2012.50,0.00,0.00,1203505,0.00,0.00,1203505 +신한 인버스 2X 구리 선물 ETN,Q500041,19,1730,5,-18,-1.03,12077,681,5000000,12077,-1.03,1773.42,0.24,0.24,20941340,0.24,0.24,20941340 +TIGER 우량가치,227570,20,15250,5,-105,-0.68,94480,5730,540000,94480,-0.68,1648.87,17.50,17.50,1439759480,17.48,17.48,1439759480 +RISE 중장기국공채액티브,272570,21,112190,2,35,0.03,2008,124,225000,2008,0.03,1619.35,0.89,0.89,225262605,0.89,0.89,225262605 +KB제31호스팩,492220,22,2010,3,0,0.00,5679,360,6210000,5679,0.00,1577.50,0.09,0.09,11414790,0.09,0.09,11414790 +RISE 팔라듐선물인버스(H),334700,23,4500,5,-170,-3.64,4482,318,500000,4482,-3.64,1409.43,0.90,0.90,20186625,0.90,0.90,20186625 +전진바이오팜,110020,24,2935,2,120,4.26,345183,24728,9058762,345183,4.26,1395.92,3.81,3.81,1055664155,3.97,3.97,1055664155 +N2 코스피 200 TR ETN,Q550084,25,13700,2,55,0.40,3032,233,2000000,3032,0.40,1301.29,0.15,0.15,41800090,0.15,0.15,41800090 +KIWOOM TDF2030액티브,435530,26,13725,2,135,0.99,525,42,500000,525,0.99,1250.00,0.10,0.10,7198345,0.10,0.10,7198345 +한국무브넥스,010100,27,4640,2,285,6.54,1412419,116470,30450420,1412419,6.54,1212.69,4.64,4.64,6579421265,4.66,4.66,6579421265 +RISE 미국S&P500엔화노출(합성 H),0005C0,28,10910,2,30,0.28,965,95,800000,965,0.28,1015.79,0.12,0.12,10528705,0.12,0.12,10528705 +에스퓨얼셀,288620,29,12540,2,840,7.18,531975,52502,6979316,531975,7.18,1013.25,7.62,7.62,6723479085,7.68,7.68,6723479085 +삼성 미국다우존스 TR ETN,Q530127,30,10175,5,-15,-0.15,10,1,1000000,10,-0.15,1000.00,0.00,0.00,101750,0.00,0.00,101750 diff --git a/top30/20250911/top30-vir-20250911-103001.csv b/top30/20250911/top30-vir-20250911-103001.csv new file mode 100644 index 000000000000..ec6b1309ba81 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10060,2,45,0.45,7955,2,2000000,7955,0.45,9999.99,0.40,0.40,80027370,0.40,0.40,80027370 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16670,2,5,0.03,4401,5,1000000,4401,0.03,9999.99,0.44,0.44,73549140,0.44,0.44,73549140 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,4,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,6,44455,2,940,2.16,242,1,500000,242,2.16,9999.99,0.05,0.05,10761665,0.05,0.05,10761665 +나무기술,242040,7,1566,2,126,8.75,13415437,150252,34606264,13415437,8.75,8928.62,38.77,38.77,22009445594,40.61,40.61,22009445594 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,16620,5,-80,-0.48,966,11,1000000,966,-0.48,8781.82,0.10,0.10,16072955,0.10,0.10,16072955 +한투 인버스2X천연가스선물 ETN B,Q570118,9,17960,2,505,2.89,6757,96,4000000,6757,2.89,7038.54,0.17,0.17,121467005,0.17,0.17,121467005 +한투 레버리지 S&P500 선물 ETN(H),Q570022,10,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +씨엔알리서치,359090,11,1039,2,42,4.21,4078044,90925,56951011,4078044,4.21,4485.06,7.16,7.16,4407653530,7.45,7.45,4407653530 +JW중외제약2우B,001067,12,56900,5,-1200,-2.07,37,1,209973,37,-2.07,3700.00,0.02,0.02,2107200,0.02,0.02,2107200 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,17975,2,440,2.51,11404,314,2000000,11404,2.51,3631.85,0.57,0.57,205264065,0.57,0.57,205264065 +삼성 미국 대형 성장주 ETN(H),Q530015,14,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +한국정밀기계,101680,15,3005,1,690,29.81,2615656,89017,8404000,2615656,29.81,2938.38,31.12,31.12,7614250098,30.15,30.15,7614250098 +SOL 27-12 회사채(AA-이상)액티브,0092C0,16,50115,2,10,0.02,11051,384,2420000,11051,0.02,2877.86,0.46,0.46,553770865,0.46,0.46,553770865 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,17,12265,2,25,0.20,26,1,1000000,26,0.20,2600.00,0.00,0.00,318515,0.00,0.00,318515 +신한 WTI원유 선물 ETN(H),Q500015,18,7475,2,40,0.54,162,8,10000000,162,0.54,2025.00,0.00,0.00,1210980,0.00,0.00,1210980 +신한 인버스 2X 구리 선물 ETN,Q500041,19,1732,5,-16,-0.92,12078,681,5000000,12078,-0.92,1773.57,0.24,0.24,20943072,0.24,0.24,20943072 +KB제31호스팩,492220,20,2010,3,0,0.00,6229,360,6210000,6229,0.00,1730.28,0.10,0.10,12520290,0.10,0.10,12520290 +TIGER 우량가치,227570,21,15300,5,-55,-0.36,94905,5730,540000,94905,-0.36,1656.28,17.58,17.58,1446251610,17.50,17.50,1446251610 +RISE 중장기국공채액티브,272570,22,112190,2,35,0.03,2008,124,225000,2008,0.03,1619.35,0.89,0.89,225262605,0.89,0.89,225262605 +RISE 팔라듐선물인버스(H),334700,23,4500,5,-170,-3.64,4483,318,500000,4483,-3.64,1409.75,0.90,0.90,20191125,0.90,0.90,20191125 +전진바이오팜,110020,24,2915,2,100,3.55,346426,24728,9058762,346426,3.55,1400.95,3.82,3.82,1059290840,4.01,4.01,1059290840 +N2 코스피 200 TR ETN,Q550084,25,13700,2,55,0.40,3032,233,2000000,3032,0.40,1301.29,0.15,0.15,41800090,0.15,0.15,41800090 +KIWOOM TDF2030액티브,435530,26,13725,2,135,0.99,525,42,500000,525,0.99,1250.00,0.10,0.10,7198345,0.10,0.10,7198345 +한국무브넥스,010100,27,4650,2,295,6.77,1431453,116470,30450420,1431453,6.77,1229.03,4.70,4.70,6667699555,4.71,4.71,6667699555 +에스퓨얼셀,288620,28,12800,2,1100,9.40,552579,52502,6979316,552579,9.40,1052.49,7.92,7.92,6985539975,7.82,7.82,6985539975 +RISE 미국S&P500엔화노출(합성 H),0005C0,29,10910,2,30,0.28,965,95,800000,965,0.28,1015.79,0.12,0.12,10528705,0.12,0.12,10528705 +삼성 미국다우존스 TR ETN,Q530127,30,10175,5,-15,-0.15,10,1,1000000,10,-0.15,1000.00,0.00,0.00,101750,0.00,0.00,101750 diff --git a/top30/20250911/top30-vir-20250911-104001.csv b/top30/20250911/top30-vir-20250911-104001.csv new file mode 100644 index 000000000000..1d20fe40dd72 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,7,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,8,44460,2,945,2.17,243,1,500000,243,2.17,9999.99,0.05,0.05,10806125,0.05,0.05,10806125 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,16620,5,-80,-0.48,1326,11,1000000,1326,-0.48,9999.99,0.13,0.13,22048655,0.13,0.13,22048655 +나무기술,242040,10,1552,2,112,7.78,13765835,150252,34606264,13765835,7.78,9161.83,39.78,39.78,22556101479,42.00,42.00,22556101479 +JW중외제약2우B,001067,11,56100,5,-2000,-3.44,91,1,209973,91,-3.44,9100.00,0.04,0.04,5136600,0.04,0.04,5136600 +한투 인버스2X천연가스선물 ETN B,Q570118,12,17960,2,505,2.89,6757,96,4000000,6757,2.89,7038.54,0.17,0.17,121467005,0.17,0.17,121467005 +한투 레버리지 S&P500 선물 ETN(H),Q570022,13,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +씨엔알리서치,359090,14,1043,2,46,4.61,4094530,90925,56951011,4094530,4.61,4503.19,7.19,7.19,4424766824,7.45,7.45,4424766824 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,15,18060,2,525,2.99,13629,314,2000000,13629,2.99,4340.45,0.68,0.68,245447565,0.68,0.68,245447565 +삼성 미국 대형 성장주 ETN(H),Q530015,16,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +한국정밀기계,101680,17,3005,1,690,29.81,2618179,89017,8404000,2618179,29.81,2941.21,31.15,31.15,7621831713,30.18,30.18,7621831713 +SOL 27-12 회사채(AA-이상)액티브,0092C0,18,50115,2,10,0.02,11051,384,2420000,11051,0.02,2877.86,0.46,0.46,553770865,0.46,0.46,553770865 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,12265,2,25,0.20,26,1,1000000,26,0.20,2600.00,0.00,0.00,318515,0.00,0.00,318515 +신한 WTI원유 선물 ETN(H),Q500015,20,7475,2,40,0.54,162,8,10000000,162,0.54,2025.00,0.00,0.00,1210980,0.00,0.00,1210980 +KB제31호스팩,492220,21,2010,3,0,0.00,6779,360,6210000,6779,0.00,1883.06,0.11,0.11,13625790,0.11,0.11,13625790 +신한 인버스 2X 구리 선물 ETN,Q500041,22,1732,5,-16,-0.92,12078,681,5000000,12078,-0.92,1773.57,0.24,0.24,20943072,0.24,0.24,20943072 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,23,31905,2,705,2.26,1256,74,1000000,1256,2.26,1697.30,0.13,0.13,40072260,0.13,0.13,40072260 +TIGER 우량가치,227570,24,15295,5,-60,-0.39,95985,5730,540000,95985,-0.39,1675.13,17.78,17.78,1462752705,17.71,17.71,1462752705 +RISE 중장기국공채액티브,272570,25,112190,2,35,0.03,2008,124,225000,2008,0.03,1619.35,0.89,0.89,225262605,0.89,0.89,225262605 +HK 200,491700,26,45755,2,85,0.19,476,31,500000,476,0.19,1535.48,0.10,0.10,21779380,0.10,0.10,21779380 +DAISHIN343 AI반도체&인프라액티브,486240,27,10295,2,45,0.44,108290,7073,1700000,108290,0.44,1531.03,6.37,6.37,1115209940,6.37,6.37,1115209940 +전진바이오팜,110020,28,2935,2,120,4.26,350844,24728,9058762,350844,4.26,1418.81,3.87,3.87,1072157710,4.03,4.03,1072157710 +RISE 팔라듐선물인버스(H),334700,29,4500,5,-170,-3.64,4483,318,500000,4483,-3.64,1409.75,0.90,0.90,20191125,0.90,0.90,20191125 +KIWOOM TDF2030액티브,435530,30,13720,2,130,0.96,585,42,500000,585,0.96,1392.86,0.12,0.12,8021550,0.12,0.12,8021550 diff --git a/top30/20250911/top30-vir-20250911-105001.csv b/top30/20250911/top30-vir-20250911-105001.csv new file mode 100644 index 000000000000..1353c5ce9f81 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,7,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,8,44460,2,945,2.17,243,1,500000,243,2.17,9999.99,0.05,0.05,10806125,0.05,0.05,10806125 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,16620,5,-80,-0.48,1326,11,1000000,1326,-0.48,9999.99,0.13,0.13,22048655,0.13,0.13,22048655 +나무기술,242040,10,1553,2,113,7.85,14140188,150252,34606264,14140188,7.85,9410.98,40.86,40.86,23137716824,43.05,43.05,23137716824 +JW중외제약2우B,001067,11,56100,5,-2000,-3.44,91,1,209973,91,-3.44,9100.00,0.04,0.04,5136600,0.04,0.04,5136600 +한투 인버스2X천연가스선물 ETN B,Q570118,12,17960,2,505,2.89,6757,96,4000000,6757,2.89,7038.54,0.17,0.17,121467005,0.17,0.17,121467005 +한투 레버리지 S&P500 선물 ETN(H),Q570022,13,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,14,19600,5,-205,-1.04,292,6,1000000,292,-1.04,4866.67,0.03,0.03,5722350,0.03,0.03,5722350 +씨엔알리서치,359090,15,1033,2,36,3.61,4118557,90925,56951011,4118557,3.61,4529.62,7.23,7.23,4449641583,7.56,7.56,4449641583 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,16,18060,2,525,2.99,13629,314,2000000,13629,2.99,4340.45,0.68,0.68,245447565,0.68,0.68,245447565 +삼성 미국 대형 성장주 ETN(H),Q530015,17,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +한국정밀기계,101680,18,3005,1,690,29.81,2629228,89017,8404000,2629228,29.81,2953.62,31.29,31.29,7655033958,30.31,30.31,7655033958 +SOL 27-12 회사채(AA-이상)액티브,0092C0,19,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12265,2,25,0.20,26,1,1000000,26,0.20,2600.00,0.00,0.00,318515,0.00,0.00,318515 +DAISHIN343 AI반도체&인프라액티브,486240,21,10260,2,10,0.10,165563,7073,1700000,165563,0.10,2340.77,9.74,9.74,1703505920,9.77,9.77,1703505920 +KB제31호스팩,492220,22,2010,3,0,0.00,7379,360,6210000,7379,0.00,2049.72,0.12,0.12,14831790,0.12,0.12,14831790 +신한 WTI원유 선물 ETN(H),Q500015,23,7475,2,40,0.54,162,8,10000000,162,0.54,2025.00,0.00,0.00,1210980,0.00,0.00,1210980 +삼성 레버리지 나스닥 100 TR ETN,Q530115,24,47245,5,-60,-0.13,855,43,1000000,855,-0.13,1988.37,0.09,0.09,40394560,0.09,0.09,40394560 +플라즈맵,405000,25,8500,2,520,6.52,12240,631,3838444,12240,6.52,1939.78,0.32,0.32,104163330,0.32,0.32,104163330 +신한 인버스 2X 구리 선물 ETN,Q500041,26,1732,5,-16,-0.92,12078,681,5000000,12078,-0.92,1773.57,0.24,0.24,20943072,0.24,0.24,20943072 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,31905,2,705,2.26,1256,74,1000000,1256,2.26,1697.30,0.13,0.13,40072260,0.13,0.13,40072260 +TIGER 우량가치,227570,28,15250,5,-105,-0.68,96727,5730,540000,96727,-0.68,1688.08,17.91,17.91,1474084135,17.90,17.90,1474084135 +RISE 중장기국공채액티브,272570,29,112190,2,35,0.03,2008,124,225000,2008,0.03,1619.35,0.89,0.89,225262605,0.89,0.89,225262605 +HK 200,491700,30,45755,2,85,0.19,476,31,500000,476,0.19,1535.48,0.10,0.10,21779380,0.10,0.10,21779380 diff --git a/top30/20250911/top30-vir-20250911-110001.csv b/top30/20250911/top30-vir-20250911-110001.csv new file mode 100644 index 000000000000..f85f0699fd92 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10000,1,1300000,10000,0.00,9999.99,0.77,0.77,516900000,0.77,0.77,516900000 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,7,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,8,44460,2,945,2.17,243,1,500000,243,2.17,9999.99,0.05,0.05,10806125,0.05,0.05,10806125 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,16620,5,-80,-0.48,1326,11,1000000,1326,-0.48,9999.99,0.13,0.13,22048655,0.13,0.13,22048655 +나무기술,242040,10,1552,2,112,7.78,14420332,150252,34606264,14420332,7.78,9597.43,41.67,41.67,23574788511,43.89,43.89,23574788511 +한투 인버스2X천연가스선물 ETN B,Q570118,11,17955,2,500,2.86,8984,96,4000000,8984,2.86,9358.33,0.22,0.22,161452790,0.22,0.22,161452790 +JW중외제약2우B,001067,12,56100,5,-2000,-3.44,91,1,209973,91,-3.44,9100.00,0.04,0.04,5136600,0.04,0.04,5136600 +한투 레버리지 S&P500 선물 ETN(H),Q570022,13,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,14,19600,5,-205,-1.04,292,6,1000000,292,-1.04,4866.67,0.03,0.03,5722350,0.03,0.03,5722350 +씨엔알리서치,359090,15,1025,2,28,2.81,4197574,90925,56951011,4197574,2.81,4616.52,7.37,7.37,4530815357,7.76,7.76,4530815357 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,16,18060,2,525,2.99,13629,314,2000000,13629,2.99,4340.45,0.68,0.68,245447565,0.68,0.68,245447565 +삼성 미국 대형 성장주 ETN(H),Q530015,17,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +한국정밀기계,101680,18,3005,1,690,29.81,2629254,89017,8404000,2629254,29.81,2953.65,31.29,31.29,7655112088,30.31,30.31,7655112088 +SOL 27-12 회사채(AA-이상)액티브,0092C0,19,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,12265,2,25,0.20,26,1,1000000,26,0.20,2600.00,0.00,0.00,318515,0.00,0.00,318515 +DAISHIN343 AI반도체&인프라액티브,486240,21,10260,2,10,0.10,165563,7073,1700000,165563,0.10,2340.77,9.74,9.74,1703505920,9.77,9.77,1703505920 +삼성 레버리지 나스닥 100 TR ETN,Q530115,22,47245,5,-60,-0.13,1004,43,1000000,1004,-0.13,2334.88,0.10,0.10,47434065,0.10,0.10,47434065 +KB제31호스팩,492220,23,2010,3,0,0.00,7879,360,6210000,7879,0.00,2188.61,0.13,0.13,15836790,0.13,0.13,15836790 +신한 WTI원유 선물 ETN(H),Q500015,24,7475,2,40,0.54,162,8,10000000,162,0.54,2025.00,0.00,0.00,1210980,0.00,0.00,1210980 +플라즈맵,405000,25,8530,2,550,6.89,12633,631,3838444,12633,6.89,2002.06,0.33,0.33,107555060,0.33,0.33,107555060 +신한 인버스 2X 구리 선물 ETN,Q500041,26,1732,5,-16,-0.92,12078,681,5000000,12078,-0.92,1773.57,0.24,0.24,20943072,0.24,0.24,20943072 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,31905,2,705,2.26,1256,74,1000000,1256,2.26,1697.30,0.13,0.13,40072260,0.13,0.13,40072260 +TIGER 우량가치,227570,28,15260,5,-95,-0.62,96967,5730,540000,96967,-0.62,1692.27,17.96,17.96,1477743025,17.93,17.93,1477743025 +RISE 중장기국공채액티브,272570,29,112190,2,35,0.03,2008,124,225000,2008,0.03,1619.35,0.89,0.89,225262605,0.89,0.89,225262605 +RISE V&S셀렉트밸류,234310,30,16750,5,-80,-0.48,155,10,500000,155,-0.48,1550.00,0.03,0.03,2600750,0.03,0.03,2600750 diff --git a/top30/20250911/top30-vir-20250911-111001.csv b/top30/20250911/top30-vir-20250911-111001.csv new file mode 100644 index 000000000000..0c8c8f7f6336 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,7,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,8,44460,2,945,2.17,243,1,500000,243,2.17,9999.99,0.05,0.05,10806125,0.05,0.05,10806125 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,16650,5,-50,-0.30,1806,11,1000000,1806,-0.30,9999.99,0.18,0.18,30030155,0.18,0.18,30030155 +나무기술,242040,10,1539,2,99,6.88,14625054,150252,34606264,14625054,6.88,9733.68,42.26,42.26,23891227728,44.86,44.86,23891227728 +한투 인버스2X천연가스선물 ETN B,Q570118,11,17955,2,500,2.86,8984,96,4000000,8984,2.86,9358.33,0.22,0.22,161452790,0.22,0.22,161452790 +JW중외제약2우B,001067,12,56100,5,-2000,-3.44,91,1,209973,91,-3.44,9100.00,0.04,0.04,5136600,0.04,0.04,5136600 +KIWOOM 미국달러SOFR금리액티브(합성),460270,13,12150,2,10,0.08,1238,16,810000,1238,0.08,7737.50,0.15,0.15,15040550,0.15,0.15,15040550 +한투 레버리지 S&P500 선물 ETN(H),Q570022,14,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,15,19600,5,-205,-1.04,292,6,1000000,292,-1.04,4866.67,0.03,0.03,5722350,0.03,0.03,5722350 +씨엔알리서치,359090,16,1029,2,32,3.21,4235038,90925,56951011,4235038,3.21,4657.73,7.44,7.44,4569212936,7.80,7.80,4569212936 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,17,18060,2,525,2.99,13629,314,2000000,13629,2.99,4340.45,0.68,0.68,245447565,0.68,0.68,245447565 +삼성 미국 대형 성장주 ETN(H),Q530015,18,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +한국정밀기계,101680,19,3005,1,690,29.81,2629671,89017,8404000,2629671,29.81,2954.12,31.29,31.29,7656365173,30.32,30.32,7656365173 +SOL 27-12 회사채(AA-이상)액티브,0092C0,20,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,21,12265,2,25,0.20,26,1,1000000,26,0.20,2600.00,0.00,0.00,318515,0.00,0.00,318515 +DAISHIN343 AI반도체&인프라액티브,486240,22,10255,2,5,0.05,180859,7073,1700000,180859,0.05,2557.03,10.64,10.64,1860470175,10.67,10.67,1860470175 +KB제31호스팩,492220,23,2010,3,0,0.00,8479,360,6210000,8479,0.00,2355.28,0.14,0.14,17042790,0.14,0.14,17042790 +삼성 레버리지 나스닥 100 TR ETN,Q530115,24,47245,5,-60,-0.13,1004,43,1000000,1004,-0.13,2334.88,0.10,0.10,47434065,0.10,0.10,47434065 +신한 WTI원유 선물 ETN(H),Q500015,25,7475,2,40,0.54,162,8,10000000,162,0.54,2025.00,0.00,0.00,1210980,0.00,0.00,1210980 +플라즈맵,405000,26,8520,2,540,6.77,12684,631,3838444,12684,6.77,2010.14,0.33,0.33,107997500,0.33,0.33,107997500 +신한 인버스 2X 구리 선물 ETN,Q500041,27,1732,5,-16,-0.92,12078,681,5000000,12078,-0.92,1773.57,0.24,0.24,20943072,0.24,0.24,20943072 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,28,31905,2,705,2.26,1256,74,1000000,1256,2.26,1697.30,0.13,0.13,40072260,0.13,0.13,40072260 +TIGER 우량가치,227570,29,15245,5,-110,-0.72,97185,5730,540000,97185,-0.72,1696.07,18.00,18.00,1481068250,17.99,17.99,1481068250 +RISE 중장기국공채액티브,272570,30,112190,2,35,0.03,2008,124,225000,2008,0.03,1619.35,0.89,0.89,225262605,0.89,0.89,225262605 diff --git a/top30/20250911/top30-vir-20250911-112000.csv b/top30/20250911/top30-vir-20250911-112000.csv new file mode 100644 index 000000000000..9b239c8488e6 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,7,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,8,44460,2,945,2.17,243,1,500000,243,2.17,9999.99,0.05,0.05,10806125,0.05,0.05,10806125 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,16640,5,-60,-0.36,1926,11,1000000,1926,-0.36,9999.99,0.19,0.19,32026655,0.19,0.19,32026655 +한투 인버스2X천연가스선물 ETN B,Q570118,10,17975,2,520,2.98,11209,96,4000000,11209,2.98,9999.99,0.28,0.28,201447165,0.28,0.28,201447165 +나무기술,242040,11,1570,2,130,9.03,14908877,150252,34606264,14908877,9.03,9922.58,43.08,43.08,24336180378,44.79,44.79,24336180378 +JW중외제약2우B,001067,12,56100,5,-2000,-3.44,91,1,209973,91,-3.44,9100.00,0.04,0.04,5136600,0.04,0.04,5136600 +KIWOOM 미국달러SOFR금리액티브(합성),460270,13,12150,2,10,0.08,1238,16,810000,1238,0.08,7737.50,0.15,0.15,15040550,0.15,0.15,15040550 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18020,2,485,2.77,20302,314,2000000,20302,2.77,6465.60,1.02,1.02,365516865,1.01,1.01,365516865 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,19600,5,-205,-1.04,292,6,1000000,292,-1.04,4866.67,0.03,0.03,5722350,0.03,0.03,5722350 +씨엔알리서치,359090,17,1031,2,34,3.41,4238917,90925,56951011,4238917,3.41,4661.99,7.44,7.44,4573209065,7.79,7.79,4573209065 +삼성 미국 대형 성장주 ETN(H),Q530015,18,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +한국정밀기계,101680,19,3005,1,690,29.81,2630652,89017,8404000,2630652,29.81,2955.22,31.30,31.30,7659313078,30.33,30.33,7659313078 +SOL 27-12 회사채(AA-이상)액티브,0092C0,20,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +KB제31호스팩,492220,21,2010,3,0,0.00,9429,360,6210000,9429,0.00,2619.17,0.15,0.15,18949790,0.15,0.15,18949790 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,22,12265,2,25,0.20,26,1,1000000,26,0.20,2600.00,0.00,0.00,318515,0.00,0.00,318515 +DAISHIN343 AI반도체&인프라액티브,486240,23,10270,2,20,0.20,180864,7073,1700000,180864,0.20,2557.10,10.64,10.64,1860521525,10.66,10.66,1860521525 +삼성 레버리지 나스닥 100 TR ETN,Q530115,24,47245,5,-60,-0.13,1004,43,1000000,1004,-0.13,2334.88,0.10,0.10,47434065,0.10,0.10,47434065 +플라즈맵,405000,25,8550,2,570,7.14,14325,631,3838444,14325,7.14,2270.21,0.37,0.37,122027040,0.37,0.37,122027040 +신한 WTI원유 선물 ETN(H),Q500015,26,7475,2,40,0.54,162,8,10000000,162,0.54,2025.00,0.00,0.00,1210980,0.00,0.00,1210980 +신한 인버스 2X 구리 선물 ETN,Q500041,27,1732,5,-16,-0.92,12078,681,5000000,12078,-0.92,1773.57,0.24,0.24,20943072,0.24,0.24,20943072 +TIGER 우량가치,227570,28,15250,5,-105,-0.68,97431,5730,540000,97431,-0.68,1700.37,18.04,18.04,1484818795,18.03,18.03,1484818795 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,29,31905,2,705,2.26,1256,74,1000000,1256,2.26,1697.30,0.13,0.13,40072260,0.13,0.13,40072260 +RISE 중장기국공채액티브,272570,30,112190,2,35,0.03,2008,124,225000,2008,0.03,1619.35,0.89,0.89,225262605,0.89,0.89,225262605 diff --git a/top30/20250911/top30-vir-20250911-113000.csv b/top30/20250911/top30-vir-20250911-113000.csv new file mode 100644 index 000000000000..eb34163ede04 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,7,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,8,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,16700,3,0,0.00,2044,11,1000000,2044,0.00,9999.99,0.20,0.20,33996960,0.20,0.20,33996960 +한투 인버스2X천연가스선물 ETN B,Q570118,10,17975,2,520,2.98,11209,96,4000000,11209,2.98,9999.99,0.28,0.28,201447165,0.28,0.28,201447165 +나무기술,242040,11,1548,2,108,7.50,15012498,150252,34606264,15012498,7.50,9991.55,43.38,43.38,24497410535,45.73,45.73,24497410535 +JW중외제약2우B,001067,12,56100,5,-2000,-3.44,91,1,209973,91,-3.44,9100.00,0.04,0.04,5136600,0.04,0.04,5136600 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18010,2,475,2.71,24741,314,2000000,24741,2.71,7879.30,1.24,1.24,445474350,1.24,1.24,445474350 +KIWOOM 미국달러SOFR금리액티브(합성),460270,14,12150,2,10,0.08,1238,16,810000,1238,0.08,7737.50,0.15,0.15,15040550,0.15,0.15,15040550 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,19610,5,-195,-0.98,294,6,1000000,294,-0.98,4900.00,0.03,0.03,5761575,0.03,0.03,5761575 +씨엔알리서치,359090,17,1032,2,35,3.51,4256278,90925,56951011,4256278,3.51,4681.09,7.47,7.47,4591124241,7.81,7.81,4591124241 +삼성 미국 대형 성장주 ETN(H),Q530015,18,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,19,31760,2,560,1.79,2509,74,1000000,2509,1.79,3390.54,0.25,0.25,79867540,0.25,0.25,79867540 +DAISHIN343 AI반도체&인프라액티브,486240,20,10270,2,20,0.20,210160,7073,1700000,210160,0.20,2971.30,12.36,12.36,2161391445,12.38,12.38,2161391445 +한국정밀기계,101680,21,3005,1,690,29.81,2630955,89017,8404000,2630955,29.81,2955.56,31.31,31.31,7660223593,30.33,30.33,7660223593 +SOL 27-12 회사채(AA-이상)액티브,0092C0,22,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,12265,2,25,0.20,28,1,1000000,28,0.20,2800.00,0.00,0.00,343050,0.00,0.00,343050 +KB제31호스팩,492220,24,2010,3,0,0.00,10079,360,6210000,10079,0.00,2799.72,0.16,0.16,20256290,0.16,0.16,20256290 +플라즈맵,405000,25,8600,2,620,7.77,14825,631,3838444,14825,7.77,2349.45,0.39,0.39,126327040,0.38,0.38,126327040 +삼성 레버리지 나스닥 100 TR ETN,Q530115,26,47245,5,-60,-0.13,1004,43,1000000,1004,-0.13,2334.88,0.10,0.10,47434065,0.10,0.10,47434065 +신한 WTI원유 선물 ETN(H),Q500015,27,7475,2,40,0.54,162,8,10000000,162,0.54,2025.00,0.00,0.00,1210980,0.00,0.00,1210980 +신한 인버스 2X 구리 선물 ETN,Q500041,28,1732,5,-16,-0.92,12078,681,5000000,12078,-0.92,1773.57,0.24,0.24,20943072,0.24,0.24,20943072 +TIGER 우량가치,227570,29,15265,5,-90,-0.59,97644,5730,540000,97644,-0.59,1704.08,18.08,18.08,1488067545,18.05,18.05,1488067545 +TIGER 국채3년,114820,30,106530,2,40,0.04,15971,959,992000,15971,0.04,1665.38,1.61,1.61,1701332112,1.61,1.61,1701332112 diff --git a/top30/20250911/top30-vir-20250911-114001.csv b/top30/20250911/top30-vir-20250911-114001.csv new file mode 100644 index 000000000000..c7f9d295561e --- /dev/null +++ b/top30/20250911/top30-vir-20250911-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,7,16705,2,5,0.03,3067,11,1000000,3067,0.03,9999.99,0.31,0.31,51090405,0.31,0.31,51090405 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +한투 인버스2X천연가스선물 ETN B,Q570118,10,17975,2,520,2.98,11209,96,4000000,11209,2.98,9999.99,0.28,0.28,201447165,0.28,0.28,201447165 +나무기술,242040,11,1556,2,116,8.06,15072040,150252,34606264,15072040,8.06,9999.99,43.55,43.55,24589771775,45.67,45.67,24589771775 +JW중외제약2우B,001067,12,57000,5,-1100,-1.89,98,1,209973,98,-1.89,9800.00,0.05,0.05,5535600,0.05,0.05,5535600 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18010,2,475,2.71,24741,314,2000000,24741,2.71,7879.30,1.24,1.24,445474350,1.24,1.24,445474350 +KIWOOM 미국달러SOFR금리액티브(합성),460270,14,12150,2,10,0.08,1238,16,810000,1238,0.08,7737.50,0.15,0.15,15040550,0.15,0.15,15040550 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,19610,5,-195,-0.98,294,6,1000000,294,-0.98,4900.00,0.03,0.03,5761575,0.03,0.03,5761575 +씨엔알리서치,359090,17,1025,2,28,2.81,4280108,90925,56951011,4280108,2.81,4707.29,7.52,7.52,4615604649,7.91,7.91,4615604649 +삼성 레버리지 나스닥 100 TR ETN,Q530115,18,47320,2,15,0.03,1518,43,1000000,1518,0.03,3530.23,0.15,0.15,71756545,0.15,0.15,71756545 +삼성 미국 대형 성장주 ETN(H),Q530015,19,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,31760,2,560,1.79,2509,74,1000000,2509,1.79,3390.54,0.25,0.25,79867540,0.25,0.25,79867540 +마이다스 일본테크액티브,488290,21,25780,2,175,0.68,700,22,325000,700,0.68,3181.82,0.22,0.22,18066770,0.22,0.22,18066770 +DAISHIN343 AI반도체&인프라액티브,486240,22,10270,2,20,0.20,210160,7073,1700000,210160,0.20,2971.30,12.36,12.36,2161391445,12.38,12.38,2161391445 +한국정밀기계,101680,23,3005,1,690,29.81,2631736,89017,8404000,2631736,29.81,2956.44,31.32,31.32,7662570498,30.34,30.34,7662570498 +KB제31호스팩,492220,24,2010,3,0,0.00,10543,360,6210000,10543,0.00,2928.61,0.17,0.17,21188930,0.17,0.17,21188930 +SOL 27-12 회사채(AA-이상)액티브,0092C0,25,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,26,12265,2,25,0.20,28,1,1000000,28,0.20,2800.00,0.00,0.00,343050,0.00,0.00,343050 +플라즈맵,405000,27,8580,2,600,7.52,14826,631,3838444,14826,7.52,2349.60,0.39,0.39,126335620,0.38,0.38,126335620 +신한 WTI원유 선물 ETN(H),Q500015,28,7475,2,40,0.54,162,8,10000000,162,0.54,2025.00,0.00,0.00,1210980,0.00,0.00,1210980 +신한 인버스 2X 구리 선물 ETN,Q500041,29,1732,5,-16,-0.92,12078,681,5000000,12078,-0.92,1773.57,0.24,0.24,20943072,0.24,0.24,20943072 +TIGER 국채3년,114820,30,106530,2,40,0.04,16980,959,992000,16980,0.04,1770.59,1.71,1.71,1808820927,1.71,1.71,1808820927 diff --git a/top30/20250911/top30-vir-20250911-115000.csv b/top30/20250911/top30-vir-20250911-115000.csv new file mode 100644 index 000000000000..5ad43b71bfaf --- /dev/null +++ b/top30/20250911/top30-vir-20250911-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,7,16705,2,5,0.03,3067,11,1000000,3067,0.03,9999.99,0.31,0.31,51090405,0.31,0.31,51090405 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +한투 인버스2X천연가스선물 ETN B,Q570118,10,17975,2,520,2.98,11209,96,4000000,11209,2.98,9999.99,0.28,0.28,201447165,0.28,0.28,201447165 +나무기술,242040,11,1561,2,121,8.40,15179873,150252,34606264,15179873,8.40,9999.99,43.86,43.86,24758415494,45.83,45.83,24758415494 +JW중외제약2우B,001067,12,57000,5,-1100,-1.89,98,1,209973,98,-1.89,9800.00,0.05,0.05,5535600,0.05,0.05,5535600 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18070,2,535,3.05,26961,314,2000000,26961,3.05,8586.31,1.35,1.35,485589750,1.34,1.34,485589750 +KIWOOM 미국달러SOFR금리액티브(합성),460270,14,12150,2,10,0.08,1238,16,810000,1238,0.08,7737.50,0.15,0.15,15040550,0.15,0.15,15040550 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,19600,5,-205,-1.04,295,6,1000000,295,-1.04,4916.67,0.03,0.03,5781175,0.03,0.03,5781175 +씨엔알리서치,359090,17,1027,2,30,3.01,4283698,90925,56951011,4283698,3.01,4711.24,7.52,7.52,4619290335,7.90,7.90,4619290335 +삼성 레버리지 나스닥 100 TR ETN,Q530115,18,47320,2,15,0.03,1518,43,1000000,1518,0.03,3530.23,0.15,0.15,71756545,0.15,0.15,71756545 +삼성 미국 대형 성장주 ETN(H),Q530015,19,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,20,31760,2,560,1.79,2509,74,1000000,2509,1.79,3390.54,0.25,0.25,79867540,0.25,0.25,79867540 +마이다스 일본테크액티브,488290,21,25780,2,175,0.68,700,22,325000,700,0.68,3181.82,0.22,0.22,18066770,0.22,0.22,18066770 +DAISHIN343 AI반도체&인프라액티브,486240,22,10270,2,20,0.20,210160,7073,1700000,210160,0.20,2971.30,12.36,12.36,2161391445,12.38,12.38,2161391445 +한국정밀기계,101680,23,3005,1,690,29.81,2632165,89017,8404000,2632165,29.81,2956.92,31.32,31.32,7663859643,30.35,30.35,7663859643 +KB제31호스팩,492220,24,2010,3,0,0.00,10543,360,6210000,10543,0.00,2928.61,0.17,0.17,21188930,0.17,0.17,21188930 +SOL 27-12 회사채(AA-이상)액티브,0092C0,25,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,26,12265,2,25,0.20,28,1,1000000,28,0.20,2800.00,0.00,0.00,343050,0.00,0.00,343050 +플라즈맵,405000,27,8580,2,600,7.52,14827,631,3838444,14827,7.52,2349.76,0.39,0.39,126344200,0.38,0.38,126344200 +신한 WTI원유 선물 ETN(H),Q500015,28,7475,2,40,0.54,162,8,10000000,162,0.54,2025.00,0.00,0.00,1210980,0.00,0.00,1210980 +TIGER 국채3년,114820,29,106530,2,40,0.04,19280,959,992000,19280,0.04,2010.43,1.94,1.94,2053838472,1.94,1.94,2053838472 +신한 인버스 2X 구리 선물 ETN,Q500041,30,1732,5,-16,-0.92,12078,681,5000000,12078,-0.92,1773.57,0.24,0.24,20943072,0.24,0.24,20943072 diff --git a/top30/20250911/top30-vir-20250911-120000.csv b/top30/20250911/top30-vir-20250911-120000.csv new file mode 100644 index 000000000000..90ea772f1b81 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,7,16720,2,20,0.12,3362,11,1000000,3362,0.12,9999.99,0.34,0.34,56024575,0.34,0.34,56024575 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +한투 인버스2X천연가스선물 ETN B,Q570118,10,17975,2,520,2.98,11209,96,4000000,11209,2.98,9999.99,0.28,0.28,201447165,0.28,0.28,201447165 +나무기술,242040,11,1551,2,111,7.71,15223936,150252,34606264,15223936,7.71,9999.99,43.99,43.99,24826814279,46.25,46.25,24826814279 +JW중외제약2우B,001067,12,57000,5,-1100,-1.89,98,1,209973,98,-1.89,9800.00,0.05,0.05,5535600,0.05,0.05,5535600 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18070,2,535,3.05,26961,314,2000000,26961,3.05,8586.31,1.35,1.35,485589750,1.34,1.34,485589750 +KIWOOM 미국달러SOFR금리액티브(합성),460270,14,12150,2,10,0.08,1238,16,810000,1238,0.08,7737.50,0.15,0.15,15040550,0.15,0.15,15040550 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,19590,5,-215,-1.09,296,6,1000000,296,-1.09,4933.33,0.03,0.03,5800765,0.03,0.03,5800765 +씨엔알리서치,359090,17,1025,2,28,2.81,4306742,90925,56951011,4306742,2.81,4736.59,7.56,7.56,4642935848,7.95,7.95,4642935848 +모바일어플라이언스,087260,18,2205,2,237,12.04,3319455,82317,32552861,3319455,12.04,4032.53,10.20,10.20,7135045342,9.94,9.94,7135045342 +삼성 레버리지 나스닥 100 TR ETN,Q530115,19,47320,2,15,0.03,1518,43,1000000,1518,0.03,3530.23,0.15,0.15,71756545,0.15,0.15,71756545 +삼성 미국 대형 성장주 ETN(H),Q530015,20,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,21,31760,2,560,1.79,2509,74,1000000,2509,1.79,3390.54,0.25,0.25,79867540,0.25,0.25,79867540 +마이다스 일본테크액티브,488290,22,25780,2,175,0.68,700,22,325000,700,0.68,3181.82,0.22,0.22,18066770,0.22,0.22,18066770 +DAISHIN343 AI반도체&인프라액티브,486240,23,10270,2,20,0.20,210160,7073,1700000,210160,0.20,2971.30,12.36,12.36,2161391445,12.38,12.38,2161391445 +한국정밀기계,101680,24,3005,1,690,29.81,2632219,89017,8404000,2632219,29.81,2956.98,31.32,31.32,7664021913,30.35,30.35,7664021913 +KB제31호스팩,492220,25,2010,3,0,0.00,10557,360,6210000,10557,0.00,2932.50,0.17,0.17,21217070,0.17,0.17,21217070 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,27,12265,2,25,0.20,28,1,1000000,28,0.20,2800.00,0.00,0.00,343050,0.00,0.00,343050 +플라즈맵,405000,28,8600,2,620,7.77,15915,631,3838444,15915,7.77,2522.19,0.41,0.41,135576350,0.41,0.41,135576350 +TIGER 국채3년,114820,29,106530,2,40,0.04,20296,959,992000,20296,0.04,2116.37,2.05,2.05,2162073032,2.05,2.05,2162073032 +신한 WTI원유 선물 ETN(H),Q500015,30,7475,2,40,0.54,162,8,10000000,162,0.54,2025.00,0.00,0.00,1210980,0.00,0.00,1210980 diff --git a/top30/20250911/top30-vir-20250911-121000.csv b/top30/20250911/top30-vir-20250911-121000.csv new file mode 100644 index 000000000000..ed607a802330 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,7,16695,5,-5,-0.03,3657,11,1000000,3657,-0.03,9999.99,0.37,0.37,60954615,0.37,0.37,60954615 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,10,56300,5,-1800,-3.10,150,1,209973,150,-3.10,9999.99,0.07,0.07,8463200,0.07,0.07,8463200 +한투 인버스2X천연가스선물 ETN B,Q570118,11,17975,2,520,2.98,11209,96,4000000,11209,2.98,9999.99,0.28,0.28,201447165,0.28,0.28,201447165 +나무기술,242040,12,1548,2,108,7.50,15294711,150252,34606264,15294711,7.50,9999.99,44.20,44.20,24936169080,46.55,46.55,24936169080 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18070,2,535,3.05,26961,314,2000000,26961,3.05,8586.31,1.35,1.35,485589750,1.34,1.34,485589750 +KIWOOM 미국달러SOFR금리액티브(합성),460270,14,12150,2,10,0.08,1238,16,810000,1238,0.08,7737.50,0.15,0.15,15040550,0.15,0.15,15040550 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,19590,5,-215,-1.09,296,6,1000000,296,-1.09,4933.33,0.03,0.03,5800765,0.03,0.03,5800765 +씨엔알리서치,359090,17,1021,2,24,2.41,4399699,90925,56951011,4399699,2.41,4838.82,7.73,7.73,4737916757,8.15,8.15,4737916757 +모바일어플라이언스,087260,18,2130,2,162,8.23,3964665,82317,32552861,3964665,8.23,4816.34,12.18,12.18,8521979997,12.29,12.29,8521979997 +DAISHIN343 AI반도체&인프라액티브,486240,19,10295,2,45,0.44,289347,7073,1700000,289347,0.44,4090.87,17.02,17.02,2976942545,17.01,17.01,2976942545 +삼성 레버리지 나스닥 100 TR ETN,Q530115,20,47320,2,15,0.03,1518,43,1000000,1518,0.03,3530.23,0.15,0.15,71756545,0.15,0.15,71756545 +삼성 미국 대형 성장주 ETN(H),Q530015,21,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,22,31760,2,560,1.79,2509,74,1000000,2509,1.79,3390.54,0.25,0.25,79867540,0.25,0.25,79867540 +마이다스 일본테크액티브,488290,23,25780,2,175,0.68,700,22,325000,700,0.68,3181.82,0.22,0.22,18066770,0.22,0.22,18066770 +한국정밀기계,101680,24,3005,1,690,29.81,2633311,89017,8404000,2633311,29.81,2958.21,31.33,31.33,7667303373,30.36,30.36,7667303373 +KB제31호스팩,492220,25,2010,3,0,0.00,10557,360,6210000,10557,0.00,2932.50,0.17,0.17,21217070,0.17,0.17,21217070 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,27,12265,2,25,0.20,28,1,1000000,28,0.20,2800.00,0.00,0.00,343050,0.00,0.00,343050 +N2 코스피 200 TR ETN,Q550084,28,13695,2,50,0.37,5932,233,2000000,5932,0.37,2545.92,0.30,0.30,81515590,0.30,0.30,81515590 +플라즈맵,405000,29,8500,2,520,6.52,16026,631,3838444,16026,6.52,2539.78,0.42,0.42,136519850,0.42,0.42,136519850 +TIGER 국채3년,114820,30,106530,2,40,0.04,22472,959,992000,22472,0.04,2343.27,2.27,2.27,2393875552,2.27,2.27,2393875552 diff --git a/top30/20250911/top30-vir-20250911-122001.csv b/top30/20250911/top30-vir-20250911-122001.csv new file mode 100644 index 000000000000..778f1a03b8c8 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,6,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,7,16695,5,-5,-0.03,3657,11,1000000,3657,-0.03,9999.99,0.37,0.37,60954615,0.37,0.37,60954615 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,10,56300,5,-1800,-3.10,150,1,209973,150,-3.10,9999.99,0.07,0.07,8463200,0.07,0.07,8463200 +한투 인버스2X천연가스선물 ETN B,Q570118,11,17975,2,520,2.98,11209,96,4000000,11209,2.98,9999.99,0.28,0.28,201447165,0.28,0.28,201447165 +나무기술,242040,12,1555,2,115,7.99,15325828,150252,34606264,15325828,7.99,9999.99,44.29,44.29,24984408347,46.43,46.43,24984408347 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18070,2,535,3.05,26961,314,2000000,26961,3.05,8586.31,1.35,1.35,485589750,1.34,1.34,485589750 +KIWOOM 미국달러SOFR금리액티브(합성),460270,14,12165,2,25,0.21,1326,16,810000,1326,0.21,8287.50,0.16,0.16,16111070,0.16,0.16,16111070 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +모바일어플라이언스,087260,16,2145,2,177,8.99,4164384,82317,32552861,4164384,8.99,5058.96,12.79,12.79,8948301272,12.82,12.82,8948301272 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19590,5,-215,-1.09,296,6,1000000,296,-1.09,4933.33,0.03,0.03,5800765,0.03,0.03,5800765 +씨엔알리서치,359090,18,1025,2,28,2.81,4411141,90925,56951011,4411141,2.81,4851.41,7.75,7.75,4749636556,8.14,8.14,4749636556 +DAISHIN343 AI반도체&인프라액티브,486240,19,10285,2,35,0.34,304347,7073,1700000,304347,0.34,4302.94,17.90,17.90,3131217545,17.91,17.91,3131217545 +삼성 레버리지 나스닥 100 TR ETN,Q530115,20,47320,2,15,0.03,1518,43,1000000,1518,0.03,3530.23,0.15,0.15,71756545,0.15,0.15,71756545 +삼성 미국 대형 성장주 ETN(H),Q530015,21,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,22,31760,2,560,1.79,2509,74,1000000,2509,1.79,3390.54,0.25,0.25,79867540,0.25,0.25,79867540 +마이다스 일본테크액티브,488290,23,25945,2,340,1.33,702,22,325000,702,1.33,3190.91,0.22,0.22,18118495,0.21,0.21,18118495 +한국정밀기계,101680,24,3005,1,690,29.81,2638963,89017,8404000,2638963,29.81,2964.56,31.40,31.40,7684287633,30.43,30.43,7684287633 +KB제31호스팩,492220,25,2010,3,0,0.00,10557,360,6210000,10557,0.00,2932.50,0.17,0.17,21217070,0.17,0.17,21217070 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,27,12265,2,25,0.20,28,1,1000000,28,0.20,2800.00,0.00,0.00,343050,0.00,0.00,343050 +N2 코스피 200 TR ETN,Q550084,28,13695,2,50,0.37,5932,233,2000000,5932,0.37,2545.92,0.30,0.30,81515590,0.30,0.30,81515590 +플라즈맵,405000,29,8500,2,520,6.52,16026,631,3838444,16026,6.52,2539.78,0.42,0.42,136519850,0.42,0.42,136519850 +TIGER 국채3년,114820,30,106535,2,45,0.04,23479,959,992000,23479,0.04,2448.28,2.37,2.37,2501146297,2.37,2.37,2501146297 diff --git a/top30/20250911/top30-vir-20250911-123001.csv b/top30/20250911/top30-vir-20250911-123001.csv new file mode 100644 index 000000000000..8804c7789656 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,6,16735,2,35,0.21,3894,11,1000000,3894,0.21,9999.99,0.39,0.39,64918725,0.39,0.39,64918725 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,10,56300,5,-1800,-3.10,150,1,209973,150,-3.10,9999.99,0.07,0.07,8463200,0.07,0.07,8463200 +한투 인버스2X천연가스선물 ETN B,Q570118,11,17975,2,520,2.98,11209,96,4000000,11209,2.98,9999.99,0.28,0.28,201447165,0.28,0.28,201447165 +나무기술,242040,12,1548,2,108,7.50,15369830,150252,34606264,15369830,7.50,9999.99,44.41,44.41,25052813612,46.77,46.77,25052813612 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18070,2,535,3.05,26961,314,2000000,26961,3.05,8586.31,1.35,1.35,485589750,1.34,1.34,485589750 +KIWOOM 미국달러SOFR금리액티브(합성),460270,14,12165,2,25,0.21,1326,16,810000,1326,0.21,8287.50,0.16,0.16,16111070,0.16,0.16,16111070 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +모바일어플라이언스,087260,16,2120,2,152,7.72,4337522,82317,32552861,4337522,7.72,5269.29,13.32,13.32,9316274857,13.50,13.50,9316274857 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19590,5,-215,-1.09,296,6,1000000,296,-1.09,4933.33,0.03,0.03,5800765,0.03,0.03,5800765 +씨엔알리서치,359090,18,1019,2,22,2.21,4424583,90925,56951011,4424583,2.21,4866.19,7.77,7.77,4763337689,8.21,8.21,4763337689 +DAISHIN343 AI반도체&인프라액티브,486240,19,10285,2,35,0.34,304347,7073,1700000,304347,0.34,4302.94,17.90,17.90,3131217545,17.91,17.91,3131217545 +삼성 레버리지 나스닥 100 TR ETN,Q530115,20,47320,2,15,0.03,1518,43,1000000,1518,0.03,3530.23,0.15,0.15,71756545,0.15,0.15,71756545 +삼성 미국 대형 성장주 ETN(H),Q530015,21,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,22,31760,2,560,1.79,2509,74,1000000,2509,1.79,3390.54,0.25,0.25,79867540,0.25,0.25,79867540 +마이다스 일본테크액티브,488290,23,25945,2,340,1.33,702,22,325000,702,1.33,3190.91,0.22,0.22,18118495,0.21,0.21,18118495 +한국정밀기계,101680,24,3005,1,690,29.81,2641116,89017,8404000,2641116,29.81,2966.98,31.43,31.43,7690757398,30.45,30.45,7690757398 +KB제31호스팩,492220,25,2010,3,0,0.00,10557,360,6210000,10557,0.00,2932.50,0.17,0.17,21217070,0.17,0.17,21217070 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,27,12265,2,25,0.20,28,1,1000000,28,0.20,2800.00,0.00,0.00,343050,0.00,0.00,343050 +PLUS 태양광&ESS,457990,28,17030,2,40,0.24,974051,35206,3600000,974051,0.24,2766.72,27.06,27.06,16595512855,27.07,27.07,16595512855 +TIGER 국채3년,114820,29,106530,2,40,0.04,24561,959,992000,24561,0.04,2561.11,2.48,2.48,2616411087,2.48,2.48,2616411087 +N2 코스피 200 TR ETN,Q550084,30,13695,2,50,0.37,5932,233,2000000,5932,0.37,2545.92,0.30,0.30,81515590,0.30,0.30,81515590 diff --git a/top30/20250911/top30-vir-20250911-124001.csv b/top30/20250911/top30-vir-20250911-124001.csv new file mode 100644 index 000000000000..8dc299440b2b --- /dev/null +++ b/top30/20250911/top30-vir-20250911-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16730,2,30,0.18,4130,11,1000000,4130,0.18,9999.99,0.41,0.41,68868480,0.41,0.41,68868480 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,10,56600,5,-1500,-2.58,151,1,209973,151,-2.58,9999.99,0.07,0.07,8519800,0.07,0.07,8519800 +한투 인버스2X천연가스선물 ETN B,Q570118,11,17975,2,520,2.98,11209,96,4000000,11209,2.98,9999.99,0.28,0.28,201447165,0.28,0.28,201447165 +나무기술,242040,12,1542,2,102,7.08,15398084,150252,34606264,15398084,7.08,9999.99,44.50,44.50,25096466533,47.03,47.03,25096466533 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18070,2,535,3.05,26961,314,2000000,26961,3.05,8586.31,1.35,1.35,485589750,1.34,1.34,485589750 +KIWOOM 미국달러SOFR금리액티브(합성),460270,14,12165,2,25,0.21,1326,16,810000,1326,0.21,8287.50,0.16,0.16,16111070,0.16,0.16,16111070 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +모바일어플라이언스,087260,16,2115,2,147,7.47,4427707,82317,32552861,4427707,7.47,5378.85,13.60,13.60,9506882917,13.81,13.81,9506882917 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19590,5,-215,-1.09,296,6,1000000,296,-1.09,4933.33,0.03,0.03,5800765,0.03,0.03,5800765 +씨엔알리서치,359090,18,1023,2,26,2.61,4426966,90925,56951011,4426966,2.61,4868.81,7.77,7.77,4765771115,8.18,8.18,4765771115 +DAISHIN343 AI반도체&인프라액티브,486240,19,10280,2,30,0.29,304348,7073,1700000,304348,0.29,4302.96,17.90,17.90,3131227825,17.92,17.92,3131227825 +삼성 레버리지 나스닥 100 TR ETN,Q530115,20,47320,2,15,0.03,1518,43,1000000,1518,0.03,3530.23,0.15,0.15,71756545,0.15,0.15,71756545 +삼성 미국 대형 성장주 ETN(H),Q530015,21,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,22,31760,2,560,1.79,2509,74,1000000,2509,1.79,3390.54,0.25,0.25,79867540,0.25,0.25,79867540 +PLUS 태양광&ESS,457990,23,17055,2,65,0.38,1150794,35206,3600000,1150794,0.38,3268.74,31.97,31.97,19606762722,31.93,31.93,19606762722 +마이다스 일본테크액티브,488290,24,25945,2,340,1.33,702,22,325000,702,1.33,3190.91,0.22,0.22,18118495,0.21,0.21,18118495 +한국정밀기계,101680,25,3005,1,690,29.81,2641989,89017,8404000,2641989,29.81,2967.96,31.44,31.44,7693380763,30.46,30.46,7693380763 +KB제31호스팩,492220,26,2015,2,5,0.25,10558,360,6210000,10558,0.25,2932.78,0.17,0.17,21219085,0.17,0.17,21219085 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,28,12265,2,25,0.20,28,1,1000000,28,0.20,2800.00,0.00,0.00,343050,0.00,0.00,343050 +TIGER 국채3년,114820,29,106520,2,30,0.03,26652,959,992000,26652,0.03,2779.14,2.69,2.69,2839169362,2.69,2.69,2839169362 +N2 코스피 200 TR ETN,Q550084,30,13695,2,50,0.37,5932,233,2000000,5932,0.37,2545.92,0.30,0.30,81515590,0.30,0.30,81515590 diff --git a/top30/20250911/top30-vir-20250911-125000.csv b/top30/20250911/top30-vir-20250911-125000.csv new file mode 100644 index 000000000000..63ec77ab0476 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16755,2,55,0.33,4248,11,1000000,4248,0.33,9999.99,0.42,0.42,70845275,0.42,0.42,70845275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,10,56600,5,-1500,-2.58,151,1,209973,151,-2.58,9999.99,0.07,0.07,8519800,0.07,0.07,8519800 +한투 인버스2X천연가스선물 ETN B,Q570118,11,18070,2,615,3.52,11219,96,4000000,11219,3.52,9999.99,0.28,0.28,201627865,0.28,0.28,201627865 +나무기술,242040,12,1552,2,112,7.78,15446038,150252,34606264,15446038,7.78,9999.99,44.63,44.63,25170479564,46.86,46.86,25170479564 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18115,2,580,3.31,26972,314,2000000,26972,3.31,8589.81,1.35,1.35,485789015,1.34,1.34,485789015 +KIWOOM 미국달러SOFR금리액티브(합성),460270,14,12165,2,25,0.21,1326,16,810000,1326,0.21,8287.50,0.16,0.16,16111070,0.16,0.16,16111070 +한투 레버리지 S&P500 선물 ETN(H),Q570022,15,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +모바일어플라이언스,087260,16,2110,2,142,7.22,4507932,82317,32552861,4507932,7.22,5476.31,13.85,13.85,9675686687,14.09,14.09,9675686687 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19590,5,-215,-1.09,296,6,1000000,296,-1.09,4933.33,0.03,0.03,5800765,0.03,0.03,5800765 +씨엔알리서치,359090,18,1020,2,23,2.31,4430618,90925,56951011,4430618,2.31,4872.83,7.78,7.78,4769497483,8.21,8.21,4769497483 +DAISHIN343 AI반도체&인프라액티브,486240,19,10295,2,45,0.44,334349,7073,1700000,334349,0.44,4727.12,19.67,19.67,3440688120,19.66,19.66,3440688120 +PLUS 태양광&ESS,457990,20,17065,2,75,0.44,1291702,35206,3600000,1291702,0.44,3668.98,35.88,35.88,22010221638,35.83,35.83,22010221638 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47320,2,15,0.03,1518,43,1000000,1518,0.03,3530.23,0.15,0.15,71756545,0.15,0.15,71756545 +삼성 미국 대형 성장주 ETN(H),Q530015,22,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,23,31760,2,560,1.79,2509,74,1000000,2509,1.79,3390.54,0.25,0.25,79867540,0.25,0.25,79867540 +서암기계공업,100660,24,4210,2,510,13.78,1248536,37392,12600000,1248536,13.78,3339.05,9.91,9.91,5048402844,9.52,9.52,5048402844 +마이다스 일본테크액티브,488290,25,25945,2,340,1.33,702,22,325000,702,1.33,3190.91,0.22,0.22,18118495,0.21,0.21,18118495 +TIGER 국채3년,114820,26,106530,2,40,0.04,28656,959,992000,28656,0.04,2988.11,2.89,2.89,3052650447,2.89,2.89,3052650447 +한국정밀기계,101680,27,3005,1,690,29.81,2642725,89017,8404000,2642725,29.81,2968.79,31.45,31.45,7695592443,30.47,30.47,7695592443 +KB제31호스팩,492220,28,2015,2,5,0.25,10558,360,6210000,10558,0.25,2932.78,0.17,0.17,21219085,0.17,0.17,21219085 +SOL 27-12 회사채(AA-이상)액티브,0092C0,29,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,30,12265,2,25,0.20,28,1,1000000,28,0.20,2800.00,0.00,0.00,343050,0.00,0.00,343050 diff --git a/top30/20250911/top30-vir-20250911-130000.csv b/top30/20250911/top30-vir-20250911-130000.csv new file mode 100644 index 000000000000..764a831046ef --- /dev/null +++ b/top30/20250911/top30-vir-20250911-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16750,2,50,0.30,4250,11,1000000,4250,0.30,9999.99,0.43,0.43,70878775,0.42,0.42,70878775 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,10,56600,5,-1500,-2.58,151,1,209973,151,-2.58,9999.99,0.07,0.07,8519800,0.07,0.07,8519800 +한투 인버스2X천연가스선물 ETN B,Q570118,11,18070,2,615,3.52,11219,96,4000000,11219,3.52,9999.99,0.28,0.28,201627865,0.28,0.28,201627865 +나무기술,242040,12,1537,2,97,6.74,15509486,150252,34606264,15509486,6.74,9999.99,44.82,44.82,25268593033,47.51,47.51,25268593033 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18115,2,580,3.31,26972,314,2000000,26972,3.31,8589.81,1.35,1.35,485789015,1.34,1.34,485789015 +KIWOOM 미국달러SOFR금리액티브(합성),460270,14,12165,2,25,0.21,1326,16,810000,1326,0.21,8287.50,0.16,0.16,16111070,0.16,0.16,16111070 +서암기계공업,100660,15,4430,2,730,19.73,2961268,37392,12600000,2961268,19.73,7919.52,23.50,23.50,12401389905,22.22,22.22,12401389905 +한투 레버리지 S&P500 선물 ETN(H),Q570022,16,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +모바일어플라이언스,087260,17,2110,2,142,7.22,4535563,82317,32552861,4535563,7.22,5509.87,13.93,13.93,9733857322,14.17,14.17,9733857322 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,18,19590,5,-215,-1.09,296,6,1000000,296,-1.09,4933.33,0.03,0.03,5800765,0.03,0.03,5800765 +씨엔알리서치,359090,19,1019,2,22,2.21,4435417,90925,56951011,4435417,2.21,4878.10,7.79,7.79,4774384697,8.23,8.23,4774384697 +DAISHIN343 AI반도체&인프라액티브,486240,20,10295,2,45,0.44,334349,7073,1700000,334349,0.44,4727.12,19.67,19.67,3440688120,19.66,19.66,3440688120 +PLUS 태양광&ESS,457990,21,17090,2,100,0.59,1432812,35206,3600000,1432812,0.59,4069.79,39.80,39.80,24421199553,39.69,39.69,24421199553 +PLUS 글로벌MSCI(합성 H),189400,22,22295,2,50,0.22,1446,36,300000,1446,0.22,4016.67,0.48,0.48,32163030,0.48,0.48,32163030 +삼성 레버리지 나스닥 100 TR ETN,Q530115,23,47320,2,15,0.03,1518,43,1000000,1518,0.03,3530.23,0.15,0.15,71756545,0.15,0.15,71756545 +삼성 미국 대형 성장주 ETN(H),Q530015,24,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,25,31760,2,560,1.79,2509,74,1000000,2509,1.79,3390.54,0.25,0.25,79867540,0.25,0.25,79867540 +마이다스 일본테크액티브,488290,26,25945,2,340,1.33,702,22,325000,702,1.33,3190.91,0.22,0.22,18118495,0.21,0.21,18118495 +TIGER 국채3년,114820,27,106535,2,45,0.04,29714,959,992000,29714,0.04,3098.44,3.00,3.00,3165358947,3.00,3.00,3165358947 +한국정밀기계,101680,28,3005,1,690,29.81,2643852,89017,8404000,2643852,29.81,2970.05,31.46,31.46,7698979078,30.49,30.49,7698979078 +KB제31호스팩,492220,29,2015,2,5,0.25,10558,360,6210000,10558,0.25,2932.78,0.17,0.17,21219085,0.17,0.17,21219085 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 diff --git a/top30/20250911/top30-vir-20250911-131000.csv b/top30/20250911/top30-vir-20250911-131000.csv new file mode 100644 index 000000000000..4c6c105a93e8 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16750,2,50,0.30,4250,11,1000000,4250,0.30,9999.99,0.43,0.43,70878775,0.42,0.42,70878775 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,10,56600,5,-1500,-2.58,151,1,209973,151,-2.58,9999.99,0.07,0.07,8519800,0.07,0.07,8519800 +한투 인버스2X천연가스선물 ETN B,Q570118,11,18070,2,615,3.52,11219,96,4000000,11219,3.52,9999.99,0.28,0.28,201627865,0.28,0.28,201627865 +서암기계공업,100660,12,4385,2,685,18.51,4091730,37392,12600000,4091730,18.51,9999.99,32.47,32.47,17305619147,31.32,31.32,17305619147 +나무기술,242040,13,1535,2,95,6.60,15569774,150252,34606264,15569774,6.60,9999.99,44.99,44.99,25361156569,47.74,47.74,25361156569 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18135,2,600,3.42,29177,314,2000000,29177,3.42,9292.04,1.46,1.46,525776690,1.45,1.45,525776690 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1326,16,810000,1326,0.21,8287.50,0.16,0.16,16111070,0.16,0.16,16111070 +모바일어플라이언스,087260,16,2105,2,137,6.96,4611675,82317,32552861,4611675,6.96,5602.34,14.17,14.17,9893629692,14.44,14.44,9893629692 +한투 레버리지 S&P500 선물 ETN(H),Q570022,17,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +DAISHIN343 AI반도체&인프라액티브,486240,18,10330,2,80,0.78,349349,7073,1700000,349349,0.78,4939.19,20.55,20.55,3595638120,20.48,20.48,3595638120 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19590,5,-215,-1.09,296,6,1000000,296,-1.09,4933.33,0.03,0.03,5800765,0.03,0.03,5800765 +씨엔알리서치,359090,20,1016,2,19,1.91,4460643,90925,56951011,4460643,1.91,4905.85,7.83,7.83,4800031540,8.30,8.30,4800031540 +PLUS 태양광&ESS,457990,21,17065,2,75,0.44,1562288,35206,3600000,1562288,0.44,4437.56,43.40,43.40,26631991218,43.35,43.35,26631991218 +PLUS 글로벌MSCI(합성 H),189400,22,22295,2,50,0.22,1466,36,300000,1466,0.22,4072.22,0.49,0.49,32608930,0.49,0.49,32608930 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,23,32000,2,800,2.56,2908,74,1000000,2908,2.56,3929.73,0.29,0.29,92635540,0.29,0.29,92635540 +삼성 레버리지 나스닥 100 TR ETN,Q530115,24,47340,2,35,0.07,1520,43,1000000,1520,0.07,3534.88,0.15,0.15,71851220,0.15,0.15,71851220 +삼성 미국 대형 성장주 ETN(H),Q530015,25,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +TIGER 국채3년,114820,26,106525,2,35,0.03,30769,959,992000,30769,0.03,3208.45,3.10,3.10,3277753322,3.10,3.10,3277753322 +마이다스 일본테크액티브,488290,27,25945,2,340,1.33,702,22,325000,702,1.33,3190.91,0.22,0.22,18118495,0.21,0.21,18118495 +한국정밀기계,101680,28,3005,1,690,29.81,2644143,89017,8404000,2644143,29.81,2970.38,31.46,31.46,7699853533,30.49,30.49,7699853533 +KB제31호스팩,492220,29,2015,2,5,0.25,10558,360,6210000,10558,0.25,2932.78,0.17,0.17,21219085,0.17,0.17,21219085 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 diff --git a/top30/20250911/top30-vir-20250911-132001.csv b/top30/20250911/top30-vir-20250911-132001.csv new file mode 100644 index 000000000000..8e2f938c4495 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16750,2,50,0.30,4250,11,1000000,4250,0.30,9999.99,0.43,0.43,70878775,0.42,0.42,70878775 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,10,56600,5,-1500,-2.58,151,1,209973,151,-2.58,9999.99,0.07,0.07,8519800,0.07,0.07,8519800 +서암기계공업,100660,11,4370,2,670,18.11,5456368,37392,12600000,5456368,18.11,9999.99,43.30,43.30,23358316151,42.42,42.42,23358316151 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18070,2,615,3.52,11219,96,4000000,11219,3.52,9999.99,0.28,0.28,201627865,0.28,0.28,201627865 +나무기술,242040,13,1532,2,92,6.39,15716125,150252,34606264,15716125,6.39,9999.99,45.41,45.41,25584643962,48.26,48.26,25584643962 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18135,2,600,3.42,29177,314,2000000,29177,3.42,9292.04,1.46,1.46,525776690,1.45,1.45,525776690 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1326,16,810000,1326,0.21,8287.50,0.16,0.16,16111070,0.16,0.16,16111070 +모바일어플라이언스,087260,16,2100,2,132,6.71,4633536,82317,32552861,4633536,6.71,5628.89,14.23,14.23,9939520182,14.54,14.54,9939520182 +한투 레버리지 S&P500 선물 ETN(H),Q570022,17,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +삼성 레버리지 나스닥 100 TR ETN,Q530115,18,47300,5,-5,-0.01,2366,43,1000000,2366,-0.01,5502.33,0.24,0.24,111867020,0.24,0.24,111867020 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19545,5,-260,-1.31,302,6,1000000,302,-1.31,5033.33,0.03,0.03,5918085,0.03,0.03,5918085 +DAISHIN343 AI반도체&인프라액티브,486240,20,10305,2,55,0.54,349386,7073,1700000,349386,0.54,4939.71,20.55,20.55,3596019405,20.53,20.53,3596019405 +씨엔알리서치,359090,21,1022,2,25,2.51,4464366,90925,56951011,4464366,2.51,4909.94,7.84,7.84,4803826127,8.25,8.25,4803826127 +PLUS 태양광&ESS,457990,22,17055,2,65,0.38,1664694,35206,3600000,1664694,0.38,4728.44,46.24,46.24,28378622223,46.22,46.22,28378622223 +PLUS 글로벌MSCI(합성 H),189400,23,22295,2,50,0.22,1466,36,300000,1466,0.22,4072.22,0.49,0.49,32608930,0.49,0.49,32608930 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,24,32000,2,800,2.56,2908,74,1000000,2908,2.56,3929.73,0.29,0.29,92635540,0.29,0.29,92635540 +삼성 미국 대형 성장주 ETN(H),Q530015,25,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +TIGER 국채3년,114820,26,106545,2,55,0.05,30837,959,992000,30837,0.05,3215.54,3.11,3.11,3284997947,3.11,3.11,3284997947 +마이다스 일본테크액티브,488290,27,25945,2,340,1.33,704,22,325000,704,1.33,3200.00,0.22,0.22,18170310,0.22,0.22,18170310 +한국정밀기계,101680,28,3005,1,690,29.81,2644149,89017,8404000,2644149,29.81,2970.39,31.46,31.46,7699871563,30.49,30.49,7699871563 +KB제31호스팩,492220,29,2010,3,0,0.00,10559,360,6210000,10559,0.00,2933.06,0.17,0.17,21221095,0.17,0.17,21221095 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 diff --git a/top30/20250911/top30-vir-20250911-133001.csv b/top30/20250911/top30-vir-20250911-133001.csv new file mode 100644 index 000000000000..5aa2358e1a1c --- /dev/null +++ b/top30/20250911/top30-vir-20250911-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16750,2,50,0.30,4250,11,1000000,4250,0.30,9999.99,0.43,0.43,70878775,0.42,0.42,70878775 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +서암기계공업,100660,10,4345,2,645,17.43,5889240,37392,12600000,5889240,17.43,9999.99,46.74,46.74,25237150051,46.10,46.10,25237150051 +JW중외제약2우B,001067,11,56600,5,-1500,-2.58,151,1,209973,151,-2.58,9999.99,0.07,0.07,8519800,0.07,0.07,8519800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18070,2,615,3.52,11219,96,4000000,11219,3.52,9999.99,0.28,0.28,201627865,0.28,0.28,201627865 +나무기술,242040,13,1530,2,90,6.25,15778379,150252,34606264,15778379,6.25,9999.99,45.59,45.59,25679961247,48.50,48.50,25679961247 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18135,2,600,3.42,29177,314,2000000,29177,3.42,9292.04,1.46,1.46,525776690,1.45,1.45,525776690 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1326,16,810000,1326,0.21,8287.50,0.16,0.16,16111070,0.16,0.16,16111070 +모바일어플라이언스,087260,16,2115,2,147,7.47,4662993,82317,32552861,4662993,7.47,5664.68,14.32,14.32,10001848257,14.53,14.53,10001848257 +한투 레버리지 S&P500 선물 ETN(H),Q570022,17,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +DAISHIN343 AI반도체&인프라액티브,486240,18,10310,2,60,0.59,394404,7073,1700000,394404,0.59,5576.19,23.20,23.20,4060305075,23.17,23.17,4060305075 +삼성 레버리지 나스닥 100 TR ETN,Q530115,19,47300,5,-5,-0.01,2366,43,1000000,2366,-0.01,5502.33,0.24,0.24,111867020,0.24,0.24,111867020 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,20,19530,5,-275,-1.39,304,6,1000000,304,-1.39,5066.67,0.03,0.03,5957155,0.03,0.03,5957155 +PLUS 태양광&ESS,457990,21,17050,2,60,0.35,1774090,35206,3600000,1774090,0.35,5039.17,49.28,49.28,30243738613,49.27,49.27,30243738613 +씨엔알리서치,359090,22,1022,2,25,2.51,4483035,90925,56951011,4483035,2.51,4930.48,7.87,7.87,4822842903,8.29,8.29,4822842903 +PLUS 글로벌MSCI(합성 H),189400,23,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,24,32000,2,800,2.56,2908,74,1000000,2908,2.56,3929.73,0.29,0.29,92635540,0.29,0.29,92635540 +TIGER 국채3년,114820,25,106540,2,50,0.05,32840,959,992000,32840,0.05,3424.40,3.31,3.31,3498397537,3.31,3.31,3498397537 +삼성 미국 대형 성장주 ETN(H),Q530015,26,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +마이다스 일본테크액티브,488290,27,25945,2,340,1.33,744,22,325000,744,1.33,3381.82,0.23,0.23,19208110,0.23,0.23,19208110 +한국정밀기계,101680,28,3005,1,690,29.81,2644547,89017,8404000,2644547,29.81,2970.83,31.47,31.47,7701067553,30.49,30.49,7701067553 +KB제31호스팩,492220,29,2010,3,0,0.00,10559,360,6210000,10559,0.00,2933.06,0.17,0.17,21221095,0.17,0.17,21221095 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,11091,384,2420000,11091,0.02,2888.28,0.46,0.46,555775465,0.46,0.46,555775465 diff --git a/top30/20250911/top30-vir-20250911-134001.csv b/top30/20250911/top30-vir-20250911-134001.csv new file mode 100644 index 000000000000..0165474edf8b --- /dev/null +++ b/top30/20250911/top30-vir-20250911-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16750,2,50,0.30,4250,11,1000000,4250,0.30,9999.99,0.43,0.43,70878775,0.42,0.42,70878775 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20210,3,0,0.00,747,2,500000,747,0.00,9999.99,0.15,0.15,15096870,0.15,0.15,15096870 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +서암기계공업,100660,10,4300,2,600,16.22,6064856,37392,12600000,6064856,16.22,9999.99,48.13,48.13,25993392194,47.98,47.98,25993392194 +JW중외제약2우B,001067,11,56600,5,-1500,-2.58,151,1,209973,151,-2.58,9999.99,0.07,0.07,8519800,0.07,0.07,8519800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18125,2,670,3.84,11249,96,4000000,11249,3.84,9999.99,0.28,0.28,202171615,0.28,0.28,202171615 +나무기술,242040,13,1519,2,79,5.49,15900886,150252,34606264,15900886,5.49,9999.99,45.95,45.95,25866290485,49.21,49.21,25866290485 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18135,2,600,3.42,29177,314,2000000,29177,3.42,9292.04,1.46,1.46,525776690,1.45,1.45,525776690 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1327,16,810000,1327,0.21,8293.75,0.16,0.16,16123235,0.16,0.16,16123235 +DAISHIN343 AI반도체&인프라액티브,486240,16,10305,2,55,0.54,409524,7073,1700000,409524,0.54,5789.96,24.09,24.09,4216116675,24.07,24.07,4216116675 +모바일어플라이언스,087260,17,2105,2,137,6.96,4695822,82317,32552861,4695822,6.96,5704.56,14.43,14.43,10070918767,14.70,14.70,10070918767 +한투 레버리지 S&P500 선물 ETN(H),Q570022,18,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +삼성 레버리지 나스닥 100 TR ETN,Q530115,19,47300,5,-5,-0.01,2366,43,1000000,2366,-0.01,5502.33,0.24,0.24,111867020,0.24,0.24,111867020 +PLUS 태양광&ESS,457990,20,17050,2,60,0.35,1884229,35206,3600000,1884229,0.35,5352.01,52.34,52.34,32121594408,52.33,52.33,32121594408 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,21,19530,5,-275,-1.39,304,6,1000000,304,-1.39,5066.67,0.03,0.03,5957155,0.03,0.03,5957155 +씨엔알리서치,359090,22,1017,2,20,2.01,4489986,90925,56951011,4489986,2.01,4938.12,7.88,7.88,4829912594,8.34,8.34,4829912594 +PLUS 글로벌MSCI(합성 H),189400,23,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,24,50115,2,10,0.02,15091,384,2420000,15091,0.02,3929.95,0.62,0.62,756235465,0.62,0.62,756235465 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,25,32000,2,800,2.56,2908,74,1000000,2908,2.56,3929.73,0.29,0.29,92635540,0.29,0.29,92635540 +TIGER 국채3년,114820,26,106545,2,55,0.05,34836,959,992000,34836,0.05,3632.53,3.51,3.51,3711061597,3.51,3.51,3711061597 +삼성 미국 대형 성장주 ETN(H),Q530015,27,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +마이다스 일본테크액티브,488290,28,25945,2,340,1.33,744,22,325000,744,1.33,3381.82,0.23,0.23,19208110,0.23,0.23,19208110 +한국정밀기계,101680,29,3005,1,690,29.81,2645145,89017,8404000,2645145,29.81,2971.51,31.47,31.47,7702864543,30.50,30.50,7702864543 +KB제31호스팩,492220,30,2010,3,0,0.00,10559,360,6210000,10559,0.00,2933.06,0.17,0.17,21221095,0.17,0.17,21221095 diff --git a/top30/20250911/top30-vir-20250911-135001.csv b/top30/20250911/top30-vir-20250911-135001.csv new file mode 100644 index 000000000000..a989718fe705 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16790,2,90,0.54,4486,11,1000000,4486,0.54,9999.99,0.45,0.45,74837970,0.45,0.45,74837970 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20145,5,-65,-0.32,748,2,500000,748,-0.32,9999.99,0.15,0.15,15117015,0.15,0.15,15117015 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +서암기계공업,100660,10,4195,2,495,13.38,6406486,37392,12600000,6406486,13.38,9999.99,50.85,50.85,27440073147,51.91,51.91,27440073147 +JW중외제약2우B,001067,11,56600,5,-1500,-2.58,151,1,209973,151,-2.58,9999.99,0.07,0.07,8519800,0.07,0.07,8519800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18125,2,670,3.84,11249,96,4000000,11249,3.84,9999.99,0.28,0.28,202171615,0.28,0.28,202171615 +나무기술,242040,13,1516,2,76,5.28,15963291,150252,34606264,15963291,5.28,9999.99,46.13,46.13,25961112027,49.48,49.48,25961112027 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18135,2,600,3.42,29177,314,2000000,29177,3.42,9292.04,1.46,1.46,525776690,1.45,1.45,525776690 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1327,16,810000,1327,0.21,8293.75,0.16,0.16,16123235,0.16,0.16,16123235 +DAISHIN343 AI반도체&인프라액티브,486240,16,10300,2,50,0.49,424524,7073,1700000,424524,0.49,6002.04,24.97,24.97,4370616675,24.96,24.96,4370616675 +모바일어플라이언스,087260,17,2115,2,147,7.47,4710604,82317,32552861,4710604,7.47,5722.52,14.47,14.47,10102018369,14.67,14.67,10102018369 +PLUS 태양광&ESS,457990,18,17050,2,60,0.35,2007409,35206,3600000,2007409,0.35,5701.89,55.76,55.76,34221762613,55.75,55.75,34221762613 +삼성 레버리지 나스닥 100 TR ETN,Q530115,19,47285,5,-20,-0.04,2436,43,1000000,2436,-0.04,5665.12,0.24,0.24,115175220,0.24,0.24,115175220 +한투 레버리지 S&P500 선물 ETN(H),Q570022,20,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,21,19540,5,-265,-1.34,305,6,1000000,305,-1.34,5083.33,0.03,0.03,5976695,0.03,0.03,5976695 +씨엔알리서치,359090,22,1022,2,25,2.51,4492146,90925,56951011,4492146,2.51,4940.50,7.89,7.89,4832116388,8.30,8.30,4832116388 +PLUS 글로벌MSCI(합성 H),189400,23,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,24,50115,2,10,0.02,15091,384,2420000,15091,0.02,3929.95,0.62,0.62,756235465,0.62,0.62,756235465 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,25,32000,2,800,2.56,2908,74,1000000,2908,2.56,3929.73,0.29,0.29,92635540,0.29,0.29,92635540 +TIGER 국채3년,114820,26,106535,2,45,0.04,36843,959,992000,36843,0.04,3841.81,3.71,3.71,3924877342,3.71,3.71,3924877342 +삼성 미국 대형 성장주 ETN(H),Q530015,27,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +스페코,013810,28,3250,2,495,17.97,1761722,51957,14655470,1761722,17.97,3390.73,12.02,12.02,5592523928,11.74,11.74,5592523928 +마이다스 일본테크액티브,488290,29,25945,2,340,1.33,744,22,325000,744,1.33,3381.82,0.23,0.23,19208110,0.23,0.23,19208110 +한국정밀기계,101680,30,3005,1,690,29.81,2645161,89017,8404000,2645161,29.81,2971.52,31.48,31.48,7702912623,30.50,30.50,7702912623 diff --git a/top30/20250911/top30-vir-20250911-140001.csv b/top30/20250911/top30-vir-20250911-140001.csv new file mode 100644 index 000000000000..820326e87e0c --- /dev/null +++ b/top30/20250911/top30-vir-20250911-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16785,2,85,0.51,4722,11,1000000,4722,0.51,9999.99,0.47,0.47,78799820,0.47,0.47,78799820 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20145,5,-65,-0.32,748,2,500000,748,-0.32,9999.99,0.15,0.15,15117015,0.15,0.15,15117015 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +서암기계공업,100660,10,4145,2,445,12.03,6709337,37392,12600000,6709337,12.03,9999.99,53.25,53.25,28697134523,54.95,54.95,28697134523 +JW중외제약2우B,001067,11,56600,5,-1500,-2.58,151,1,209973,151,-2.58,9999.99,0.07,0.07,8519800,0.07,0.07,8519800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18125,2,670,3.84,11249,96,4000000,11249,3.84,9999.99,0.28,0.28,202171615,0.28,0.28,202171615 +나무기술,242040,13,1504,2,64,4.44,16099176,150252,34606264,16099176,4.44,9999.99,46.52,46.52,26166278028,50.27,50.27,26166278028 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18135,2,600,3.42,29177,314,2000000,29177,3.42,9292.04,1.46,1.46,525776690,1.45,1.45,525776690 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1327,16,810000,1327,0.21,8293.75,0.16,0.16,16123235,0.16,0.16,16123235 +PLUS 태양광&ESS,457990,16,17050,2,60,0.35,2210517,35206,3600000,2210517,0.35,6278.81,61.40,61.40,37684703678,61.40,61.40,37684703678 +DAISHIN343 AI반도체&인프라액티브,486240,17,10295,2,45,0.44,439553,7073,1700000,439553,0.44,6214.52,25.86,25.86,4525340230,25.86,25.86,4525340230 +모바일어플라이언스,087260,18,2110,2,142,7.22,4780239,82317,32552861,4780239,7.22,5807.11,14.68,14.68,10249715984,14.92,14.92,10249715984 +삼성 레버리지 나스닥 100 TR ETN,Q530115,19,47275,5,-30,-0.06,2466,43,1000000,2466,-0.06,5734.88,0.25,0.25,116593470,0.25,0.25,116593470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,20,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +스페코,013810,21,3115,2,360,13.07,2683491,51957,14655470,2683491,13.07,5164.83,18.31,18.31,8534166473,18.69,18.69,8534166473 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19540,5,-265,-1.34,305,6,1000000,305,-1.34,5083.33,0.03,0.03,5976695,0.03,0.03,5976695 +씨엔알리서치,359090,23,1020,2,23,2.31,4497950,90925,56951011,4497950,2.31,4946.88,7.90,7.90,4838038404,8.33,8.33,4838038404 +PLUS 글로벌MSCI(합성 H),189400,24,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +TIGER 국채3년,114820,25,106545,2,55,0.05,37862,959,992000,37862,0.05,3948.07,3.82,3.82,4033446677,3.82,3.82,4033446677 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50115,2,10,0.02,15091,384,2420000,15091,0.02,3929.95,0.62,0.62,756235465,0.62,0.62,756235465 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32000,2,800,2.56,2908,74,1000000,2908,2.56,3929.73,0.29,0.29,92635540,0.29,0.29,92635540 +삼성 미국 대형 성장주 ETN(H),Q530015,28,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +마이다스 일본테크액티브,488290,29,25945,2,340,1.33,744,22,325000,744,1.33,3381.82,0.23,0.23,19208110,0.23,0.23,19208110 +한국정밀기계,101680,30,3005,1,690,29.81,2645967,89017,8404000,2645967,29.81,2972.43,31.48,31.48,7705334653,30.51,30.51,7705334653 diff --git a/top30/20250911/top30-vir-20250911-141001.csv b/top30/20250911/top30-vir-20250911-141001.csv new file mode 100644 index 000000000000..274e0625753f --- /dev/null +++ b/top30/20250911/top30-vir-20250911-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10001,1,1300000,10001,0.00,9999.99,0.77,0.77,516951690,0.77,0.77,516951690 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16800,2,100,0.60,4958,11,1000000,4958,0.60,9999.99,0.50,0.50,82764620,0.49,0.49,82764620 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20145,5,-65,-0.32,748,2,500000,748,-0.32,9999.99,0.15,0.15,15117015,0.15,0.15,15117015 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +서암기계공업,100660,10,4090,2,390,10.54,6987783,37392,12600000,6987783,10.54,9999.99,55.46,55.46,29833345854,57.89,57.89,29833345854 +JW중외제약2우B,001067,11,56600,5,-1500,-2.58,152,1,209973,152,-2.58,9999.99,0.07,0.07,8576400,0.07,0.07,8576400 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18125,2,670,3.84,11249,96,4000000,11249,3.84,9999.99,0.28,0.28,202171615,0.28,0.28,202171615 +나무기술,242040,13,1511,2,71,4.93,16163087,150252,34606264,16163087,4.93,9999.99,46.71,46.71,26262450096,50.22,50.22,26262450096 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18195,2,660,3.76,31382,314,2000000,31382,3.76,9994.27,1.57,1.57,565896665,1.56,1.56,565896665 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1327,16,810000,1327,0.21,8293.75,0.16,0.16,16123235,0.16,0.16,16123235 +PLUS 태양광&ESS,457990,16,17030,2,40,0.24,2329279,35206,3600000,2329279,0.24,6616.14,64.70,64.70,39709950368,64.77,64.77,39709950368 +DAISHIN343 AI반도체&인프라액티브,486240,17,10295,2,45,0.44,439553,7073,1700000,439553,0.44,6214.52,25.86,25.86,4525340230,25.86,25.86,4525340230 +스페코,013810,18,3170,2,415,15.06,3062089,51957,14655470,3062089,15.06,5893.51,20.89,20.89,9738295174,20.96,20.96,9738295174 +모바일어플라이언스,087260,19,2135,2,167,8.49,4824038,82317,32552861,4824038,8.49,5860.32,14.82,14.82,10343122046,14.88,14.88,10343122046 +삼성 레버리지 나스닥 100 TR ETN,Q530115,20,47275,5,-30,-0.06,2466,43,1000000,2466,-0.06,5734.88,0.25,0.25,116593470,0.25,0.25,116593470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19540,5,-265,-1.34,305,6,1000000,305,-1.34,5083.33,0.03,0.03,5976695,0.03,0.03,5976695 +씨엔알리서치,359090,23,1019,2,22,2.21,4505876,90925,56951011,4505876,2.21,4955.60,7.91,7.91,4846116619,8.35,8.35,4846116619 +TIGER 국채3년,114820,24,106535,2,45,0.04,40068,959,992000,40068,0.04,4178.10,4.04,4.04,4268468344,4.04,4.04,4268468344 +PLUS 글로벌MSCI(합성 H),189400,25,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,26,32000,2,800,2.56,2909,74,1000000,2909,2.56,3931.08,0.29,0.29,92667540,0.29,0.29,92667540 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50115,2,10,0.02,15091,384,2420000,15091,0.02,3929.95,0.62,0.62,756235465,0.62,0.62,756235465 +삼성 미국 대형 성장주 ETN(H),Q530015,28,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +마이다스 일본테크액티브,488290,29,25945,2,340,1.33,744,22,325000,744,1.33,3381.82,0.23,0.23,19208110,0.23,0.23,19208110 +한국정밀기계,101680,30,3005,1,690,29.81,2645977,89017,8404000,2645977,29.81,2972.44,31.48,31.48,7705364703,30.51,30.51,7705364703 diff --git a/top30/20250911/top30-vir-20250911-142001.csv b/top30/20250911/top30-vir-20250911-142001.csv new file mode 100644 index 000000000000..01705085ee6f --- /dev/null +++ b/top30/20250911/top30-vir-20250911-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51685,5,-5,-0.01,10002,1,1300000,10002,-0.01,9999.99,0.77,0.77,517003375,0.77,0.77,517003375 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16885,2,185,1.11,5666,11,1000000,5666,1.11,9999.99,0.57,0.57,94695895,0.56,0.56,94695895 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +서암기계공업,100660,10,4330,2,630,17.03,8170184,37392,12600000,8170184,17.03,9999.99,64.84,64.84,34907512514,63.98,63.98,34907512514 +JW중외제약2우B,001067,11,56600,5,-1500,-2.58,152,1,209973,152,-2.58,9999.99,0.07,0.07,8576400,0.07,0.07,8576400 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18125,2,670,3.84,11249,96,4000000,11249,3.84,9999.99,0.28,0.28,202171615,0.28,0.28,202171615 +나무기술,242040,13,1508,2,68,4.72,16200336,150252,34606264,16200336,4.72,9999.99,46.81,46.81,26318635320,50.43,50.43,26318635320 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18195,2,660,3.76,31382,314,2000000,31382,3.76,9994.27,1.57,1.57,565896665,1.56,1.56,565896665 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1327,16,810000,1327,0.21,8293.75,0.16,0.16,16123235,0.16,0.16,16123235 +PLUS 태양광&ESS,457990,16,17045,2,55,0.32,2345210,35206,3600000,2345210,0.32,6661.39,65.14,65.14,39981570018,65.16,65.16,39981570018 +스페코,013810,17,3090,2,335,12.16,3328073,51957,14655470,3328073,12.16,6405.44,22.71,22.71,10572564518,23.35,23.35,10572564518 +DAISHIN343 AI반도체&인프라액티브,486240,18,10295,2,45,0.44,439555,7073,1700000,439555,0.44,6214.55,25.86,25.86,4525360820,25.86,25.86,4525360820 +모바일어플라이언스,087260,19,2150,2,182,9.25,4969846,82317,32552861,4969846,9.25,6037.45,15.27,15.27,10656194286,15.23,15.23,10656194286 +삼성 레버리지 나스닥 100 TR ETN,Q530115,20,47275,5,-30,-0.06,2466,43,1000000,2466,-0.06,5734.88,0.25,0.25,116593470,0.25,0.25,116593470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19540,5,-265,-1.34,305,6,1000000,305,-1.34,5083.33,0.03,0.03,5976695,0.03,0.03,5976695 +씨엔알리서치,359090,23,1019,2,22,2.21,4507953,90925,56951011,4507953,2.21,4957.88,7.92,7.92,4848233609,8.35,8.35,4848233609 +TIGER 국채3년,114820,24,106545,2,55,0.05,41270,959,992000,41270,0.05,4303.44,4.16,4.16,4396524044,4.16,4.16,4396524044 +PLUS 글로벌MSCI(합성 H),189400,25,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,26,32000,2,800,2.56,2909,74,1000000,2909,2.56,3931.08,0.29,0.29,92667540,0.29,0.29,92667540 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50115,2,10,0.02,15091,384,2420000,15091,0.02,3929.95,0.62,0.62,756235465,0.62,0.62,756235465 +삼성 미국 대형 성장주 ETN(H),Q530015,28,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +마이다스 일본테크액티브,488290,29,25945,2,340,1.33,746,22,325000,746,1.33,3390.91,0.23,0.23,19259925,0.23,0.23,19259925 +한국정밀기계,101680,30,3005,1,690,29.81,2645992,89017,8404000,2645992,29.81,2972.46,31.48,31.48,7705409778,30.51,30.51,7705409778 diff --git a/top30/20250911/top30-vir-20250911-143001.csv b/top30/20250911/top30-vir-20250911-143001.csv new file mode 100644 index 000000000000..6c5d184af6be --- /dev/null +++ b/top30/20250911/top30-vir-20250911-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51685,5,-5,-0.01,10002,1,1300000,10002,-0.01,9999.99,0.77,0.77,517003375,0.77,0.77,517003375 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16870,2,170,1.02,6079,11,1000000,6079,1.02,9999.99,0.61,0.61,101665860,0.60,0.60,101665860 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +서암기계공업,100660,10,4250,2,550,14.86,8643612,37392,12600000,8643612,14.86,9999.99,68.60,68.60,36937740790,68.98,68.98,36937740790 +JW중외제약2우B,001067,11,56600,5,-1500,-2.58,152,1,209973,152,-2.58,9999.99,0.07,0.07,8576400,0.07,0.07,8576400 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18155,2,700,4.01,13524,96,4000000,13524,4.01,9999.99,0.34,0.34,243463115,0.34,0.34,243463115 +나무기술,242040,13,1506,2,66,4.58,16279161,150252,34606264,16279161,4.58,9999.99,47.04,47.04,26437183886,50.73,50.73,26437183886 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18195,2,660,3.76,31382,314,2000000,31382,3.76,9994.27,1.57,1.57,565896665,1.56,1.56,565896665 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1327,16,810000,1327,0.21,8293.75,0.16,0.16,16123235,0.16,0.16,16123235 +PLUS 태양광&ESS,457990,16,17050,2,60,0.35,2406367,35206,3600000,2406367,0.35,6835.10,66.84,66.84,41024296758,66.84,66.84,41024296758 +스페코,013810,17,3010,2,255,9.26,3522451,51957,14655470,3522451,9.26,6779.55,24.04,24.04,11164041219,25.31,25.31,11164041219 +DAISHIN343 AI반도체&인프라액티브,486240,18,10295,2,45,0.44,439555,7073,1700000,439555,0.44,6214.55,25.86,25.86,4525360820,25.86,25.86,4525360820 +모바일어플라이언스,087260,19,2140,2,172,8.74,4989733,82317,32552861,4989733,8.74,6061.61,15.33,15.33,10698792581,15.36,15.36,10698792581 +삼성 레버리지 나스닥 100 TR ETN,Q530115,20,47275,5,-30,-0.06,2466,43,1000000,2466,-0.06,5734.88,0.25,0.25,116593470,0.25,0.25,116593470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19540,5,-265,-1.34,305,6,1000000,305,-1.34,5083.33,0.03,0.03,5976695,0.03,0.03,5976695 +씨엔알리서치,359090,23,1022,2,25,2.51,4518235,90925,56951011,4518235,2.51,4969.19,7.93,7.93,4858719484,8.35,8.35,4858719484 +TIGER 국채3년,114820,24,106545,2,55,0.05,43474,959,992000,43474,0.05,4533.26,4.38,4.38,4631327779,4.38,4.38,4631327779 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,25,32035,2,835,2.68,3308,74,1000000,3308,2.68,4470.27,0.33,0.33,105449505,0.33,0.33,105449505 +PLUS 글로벌MSCI(합성 H),189400,26,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50115,2,10,0.02,15091,384,2420000,15091,0.02,3929.95,0.62,0.62,756235465,0.62,0.62,756235465 +삼성 미국 대형 성장주 ETN(H),Q530015,28,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +마이다스 일본테크액티브,488290,29,25945,2,340,1.33,746,22,325000,746,1.33,3390.91,0.23,0.23,19259925,0.23,0.23,19259925 +HK 200,491700,30,45860,2,190,0.42,966,31,500000,966,0.42,3116.13,0.19,0.19,44249555,0.19,0.19,44249555 diff --git a/top30/20250911/top30-vir-20250911-144001.csv b/top30/20250911/top30-vir-20250911-144001.csv new file mode 100644 index 000000000000..8dcfcd57d30b --- /dev/null +++ b/top30/20250911/top30-vir-20250911-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51685,5,-5,-0.01,10002,1,1300000,10002,-0.01,9999.99,0.77,0.77,517003375,0.77,0.77,517003375 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,4,16855,2,155,0.93,7082,11,1000000,7082,0.93,9999.99,0.71,0.71,118585880,0.70,0.70,118585880 +N2 레버리지 코스닥150 선물 ETN,Q550097,5,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +서암기계공업,100660,10,4230,2,530,14.32,8849231,37392,12600000,8849231,14.32,9999.99,70.23,70.23,37803338487,70.93,70.93,37803338487 +JW중외제약2우B,001067,11,56500,5,-1600,-2.75,154,1,209973,154,-2.75,9999.99,0.07,0.07,8689400,0.07,0.07,8689400 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18155,2,700,4.01,13524,96,4000000,13524,4.01,9999.99,0.34,0.34,243463115,0.34,0.34,243463115 +나무기술,242040,13,1511,2,71,4.93,16311639,150252,34606264,16311639,4.93,9999.99,47.13,47.13,26486093763,50.65,50.65,26486093763 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18195,2,660,3.76,31382,314,2000000,31382,3.76,9994.27,1.57,1.57,565896665,1.56,1.56,565896665 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1327,16,810000,1327,0.21,8293.75,0.16,0.16,16123235,0.16,0.16,16123235 +PLUS 태양광&ESS,457990,16,17040,2,50,0.29,2522613,35206,3600000,2522613,0.29,7165.29,70.07,70.07,43006289318,70.11,70.11,43006289318 +스페코,013810,17,3000,2,245,8.89,3660754,51957,14655470,3660754,8.89,7045.74,24.98,24.98,11577435284,26.33,26.33,11577435284 +DAISHIN343 AI반도체&인프라액티브,486240,18,10295,2,45,0.44,439555,7073,1700000,439555,0.44,6214.55,25.86,25.86,4525360820,25.86,25.86,4525360820 +모바일어플라이언스,087260,19,2140,2,172,8.74,5042825,82317,32552861,5042825,8.74,6126.10,15.49,15.49,10812445466,15.52,15.52,10812445466 +삼성 레버리지 나스닥 100 TR ETN,Q530115,20,47275,5,-30,-0.06,2466,43,1000000,2466,-0.06,5734.88,0.25,0.25,116593470,0.25,0.25,116593470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19585,5,-220,-1.11,307,6,1000000,307,-1.11,5116.67,0.03,0.03,6015850,0.03,0.03,6015850 +씨엔알리서치,359090,23,1018,2,21,2.11,4545098,90925,56951011,4545098,2.11,4998.73,7.98,7.98,4886017702,8.43,8.43,4886017702 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,24,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +TIGER 국채3년,114820,25,106535,2,45,0.04,44886,959,992000,44886,0.04,4680.50,4.52,4.52,4781754829,4.52,4.52,4781754829 +PLUS 글로벌MSCI(합성 H),189400,26,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50115,2,10,0.02,15091,384,2420000,15091,0.02,3929.95,0.62,0.62,756235465,0.62,0.62,756235465 +삼성 미국 대형 성장주 ETN(H),Q530015,28,28475,2,190,0.67,34,1,2000000,34,0.67,3400.00,0.00,0.00,968150,0.00,0.00,968150 +마이다스 일본테크액티브,488290,29,25945,2,340,1.33,746,22,325000,746,1.33,3390.91,0.23,0.23,19259925,0.23,0.23,19259925 +HK 200,491700,30,45860,2,190,0.42,966,31,500000,966,0.42,3116.13,0.19,0.19,44249555,0.19,0.19,44249555 diff --git a/top30/20250911/top30-vir-20250911-145000.csv b/top30/20250911/top30-vir-20250911-145000.csv new file mode 100644 index 000000000000..f512d0f9dff0 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51685,5,-5,-0.01,10002,1,1300000,10002,-0.01,9999.99,0.77,0.77,517003375,0.77,0.77,517003375 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,4,16870,2,170,1.02,7554,11,1000000,7554,1.02,9999.99,0.76,0.76,126541440,0.75,0.75,126541440 +N2 레버리지 코스닥150 선물 ETN,Q550097,5,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +KB 인버스 2X 밀 선물 ETN,Q580052,9,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +서암기계공업,100660,10,4230,2,530,14.32,9069753,37392,12600000,9069753,14.32,9999.99,71.98,71.98,38740998856,72.69,72.69,38740998856 +JW중외제약2우B,001067,11,56500,5,-1600,-2.75,154,1,209973,154,-2.75,9999.99,0.07,0.07,8689400,0.07,0.07,8689400 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18155,2,700,4.01,13524,96,4000000,13524,4.01,9999.99,0.34,0.34,243463115,0.34,0.34,243463115 +나무기술,242040,13,1510,2,70,4.86,16345241,150252,34606264,16345241,4.86,9999.99,47.23,47.23,26536754830,50.78,50.78,26536754830 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18195,2,660,3.76,31382,314,2000000,31382,3.76,9994.27,1.57,1.57,565896665,1.56,1.56,565896665 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1327,16,810000,1327,0.21,8293.75,0.16,0.16,16123235,0.16,0.16,16123235 +PLUS 태양광&ESS,457990,16,17035,2,45,0.26,2522682,35206,3600000,2522682,0.26,7165.49,70.07,70.07,43007464608,70.13,70.13,43007464608 +스페코,013810,17,2990,2,235,8.53,3698332,51957,14655470,3698332,8.53,7118.06,25.24,25.24,11689897266,26.68,26.68,11689897266 +DAISHIN343 AI반도체&인프라액티브,486240,18,10295,2,45,0.44,439555,7073,1700000,439555,0.44,6214.55,25.86,25.86,4525360820,25.86,25.86,4525360820 +모바일어플라이언스,087260,19,2145,2,177,8.99,5056778,82317,32552861,5056778,8.99,6143.05,15.53,15.53,10842281549,15.53,15.53,10842281549 +삼성 레버리지 나스닥 100 TR ETN,Q530115,20,47275,5,-30,-0.06,2466,43,1000000,2466,-0.06,5734.88,0.25,0.25,116593470,0.25,0.25,116593470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19575,5,-230,-1.16,309,6,1000000,309,-1.16,5150.00,0.03,0.03,6055005,0.03,0.03,6055005 +씨엔알리서치,359090,23,1019,2,22,2.21,4557118,90925,56951011,4557118,2.21,5011.95,8.00,8.00,4898281688,8.44,8.44,4898281688 +TIGER 국채3년,114820,24,106545,2,55,0.05,48022,959,992000,48022,0.05,5007.51,4.84,4.84,5115854549,4.84,4.84,5115854549 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,25,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +PLUS 글로벌MSCI(합성 H),189400,26,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50115,2,10,0.02,15225,384,2420000,15225,0.02,3964.84,0.63,0.63,762950875,0.63,0.63,762950875 +삼성 미국 대형 성장주 ETN(H),Q530015,28,28510,2,225,0.80,35,1,2000000,35,0.80,3500.00,0.00,0.00,996660,0.00,0.00,996660 +플라즈맵,405000,29,8750,2,770,9.65,21947,631,3838444,21947,9.65,3478.13,0.57,0.57,188228080,0.56,0.56,188228080 +한국정보공학,039740,30,3545,2,585,19.76,1534700,44807,8018397,1534700,19.76,3425.13,19.14,19.14,5356063367,18.84,18.84,5356063367 diff --git a/top30/20250911/top30-vir-20250911-150000.csv b/top30/20250911/top30-vir-20250911-150000.csv new file mode 100644 index 000000000000..a4475d1547b9 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51685,5,-5,-0.01,10002,1,1300000,10002,-0.01,9999.99,0.77,0.77,517003375,0.77,0.77,517003375 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,4,16870,2,170,1.02,7672,11,1000000,7672,1.02,9999.99,0.77,0.77,128531215,0.76,0.76,128531215 +N2 레버리지 코스닥150 선물 ETN,Q550097,5,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4295,2,595,16.08,9167169,37392,12600000,9167169,16.08,9999.99,72.76,72.76,39155948462,72.35,72.35,39155948462 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,56700,5,-1400,-2.41,156,1,209973,156,-2.41,9999.99,0.07,0.07,8802800,0.07,0.07,8802800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18155,2,700,4.01,13524,96,4000000,13524,4.01,9999.99,0.34,0.34,243463115,0.34,0.34,243463115 +나무기술,242040,13,1510,2,70,4.86,16411624,150252,34606264,16411624,4.86,9999.99,47.42,47.42,26637072699,50.97,50.97,26637072699 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18195,2,660,3.76,31382,314,2000000,31382,3.76,9994.27,1.57,1.57,565896665,1.56,1.56,565896665 +KIWOOM 미국달러SOFR금리액티브(합성),460270,15,12165,2,25,0.21,1327,16,810000,1327,0.21,8293.75,0.16,0.16,16123235,0.16,0.16,16123235 +PLUS 태양광&ESS,457990,16,17050,2,60,0.35,2602140,35206,3600000,2602140,0.35,7391.18,72.28,72.28,44362158013,72.27,72.27,44362158013 +스페코,013810,17,3025,2,270,9.80,3754501,51957,14655470,3754501,9.80,7226.17,25.62,25.62,11859562136,26.75,26.75,11859562136 +DAISHIN343 AI반도체&인프라액티브,486240,18,10325,2,75,0.73,444570,7073,1700000,444570,0.73,6285.45,26.15,26.15,4577140845,26.08,26.08,4577140845 +모바일어플라이언스,087260,19,2140,2,172,8.74,5090517,82317,32552861,5090517,8.74,6184.04,15.64,15.64,10914240414,15.67,15.67,10914240414 +삼성 레버리지 나스닥 100 TR ETN,Q530115,20,47275,5,-30,-0.06,2466,43,1000000,2466,-0.06,5734.88,0.25,0.25,116593470,0.25,0.25,116593470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19530,5,-275,-1.39,314,6,1000000,314,-1.39,5233.33,0.03,0.03,6152730,0.03,0.03,6152730 +TIGER 국채3년,114820,23,106545,2,55,0.05,49233,959,992000,49233,0.05,5133.79,4.96,4.96,5244874094,4.96,4.96,5244874094 +씨엔알리서치,359090,24,1022,2,25,2.51,4564500,90925,56951011,4564500,2.51,5020.07,8.01,8.01,4905822305,8.43,8.43,4905822305 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,25,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +한국정보공학,039740,26,3655,2,695,23.48,2127876,44807,8018397,2127876,23.48,4748.98,26.54,26.54,7527962594,25.69,25.69,7527962594 +PLUS 글로벌MSCI(합성 H),189400,27,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,28,50115,2,10,0.02,15325,384,2420000,15325,0.02,3990.89,0.63,0.63,767962375,0.63,0.63,767962375 +PLUS 종합채권(AA-이상)액티브,451000,29,116465,2,185,0.16,468,13,3848000,468,0.16,3600.00,0.01,0.01,54499515,0.01,0.01,54499515 +삼성 미국 대형 성장주 ETN(H),Q530015,30,28510,2,225,0.80,35,1,2000000,35,0.80,3500.00,0.00,0.00,996660,0.00,0.00,996660 diff --git a/top30/20250911/top30-vir-20250911-151000.csv b/top30/20250911/top30-vir-20250911-151000.csv new file mode 100644 index 000000000000..c06d8789ba1a --- /dev/null +++ b/top30/20250911/top30-vir-20250911-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51685,5,-5,-0.01,10002,1,1300000,10002,-0.01,9999.99,0.77,0.77,517003375,0.77,0.77,517003375 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16585,5,-80,-0.48,4901,5,1000000,4901,-0.48,9999.99,0.49,0.49,81841640,0.49,0.49,81841640 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,4,16870,2,170,1.02,7672,11,1000000,7672,1.02,9999.99,0.77,0.77,128531215,0.76,0.76,128531215 +N2 레버리지 코스닥150 선물 ETN,Q550097,5,23180,2,150,0.65,1927,3,1000000,1927,0.65,9999.99,0.19,0.19,44292360,0.19,0.19,44292360 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4310,2,610,16.49,9396736,37392,12600000,9396736,16.49,9999.99,74.58,74.58,40143357271,73.92,73.92,40143357271 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,56700,5,-1400,-2.41,156,1,209973,156,-2.41,9999.99,0.07,0.07,8802800,0.07,0.07,8802800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18155,2,700,4.01,13524,96,4000000,13524,4.01,9999.99,0.34,0.34,243463115,0.34,0.34,243463115 +나무기술,242040,13,1507,2,67,4.65,16470043,150252,34606264,16470043,4.65,9999.99,47.59,47.59,26725293402,51.25,51.25,26725293402 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,14,18140,2,605,3.45,33587,314,2000000,33587,3.45,9999.99,1.68,1.68,605895365,1.67,1.67,605895365 +PLUS 태양광&ESS,457990,15,17050,2,60,0.35,2932081,35206,3600000,2932081,0.35,8328.36,81.45,81.45,49987652063,81.44,81.44,49987652063 +KIWOOM 미국달러SOFR금리액티브(합성),460270,16,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,17,3030,2,275,9.98,3791207,51957,14655470,3791207,9.98,7296.82,25.87,25.87,11971220186,26.96,26.96,11971220186 +DAISHIN343 AI반도체&인프라액티브,486240,18,10330,2,80,0.78,489572,7073,1700000,489572,0.78,6921.70,28.80,28.80,5042013750,28.71,28.71,5042013750 +한국정보공학,039740,19,3845,1,885,29.90,2988812,44807,8018397,2988812,29.90,6670.41,37.27,37.27,10798224542,35.02,35.02,10798224542 +모바일어플라이언스,087260,20,2150,2,182,9.25,5123790,82317,32552861,5123790,9.25,6224.46,15.74,15.74,10985499218,15.70,15.70,10985499218 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47275,5,-30,-0.06,2466,43,1000000,2466,-0.06,5734.88,0.25,0.25,116593470,0.25,0.25,116593470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19540,5,-265,-1.34,323,6,1000000,323,-1.34,5383.33,0.03,0.03,6328525,0.03,0.03,6328525 +TIGER 국채3년,114820,24,106535,2,45,0.04,51445,959,992000,51445,0.04,5364.44,5.19,5.19,5480529514,5.19,5.19,5480529514 +씨엔알리서치,359090,25,1020,2,23,2.31,4576304,90925,56951011,4576304,2.31,5033.05,8.04,8.04,4917856327,8.47,8.47,4917856327 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,26,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +PLUS 종합채권(AA-이상)액티브,451000,27,116435,2,155,0.13,564,13,3848000,564,0.13,4338.46,0.01,0.01,65678395,0.01,0.01,65678395 +PLUS 글로벌MSCI(합성 H),189400,28,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,29,50115,2,10,0.02,15325,384,2420000,15325,0.02,3990.89,0.63,0.63,767962375,0.63,0.63,767962375 +삼성 미국 대형 성장주 ETN(H),Q530015,30,28510,2,225,0.80,35,1,2000000,35,0.80,3500.00,0.00,0.00,996660,0.00,0.00,996660 diff --git a/top30/20250911/top30-vir-20250911-152001.csv b/top30/20250911/top30-vir-20250911-152001.csv new file mode 100644 index 000000000000..397328dce372 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51685,5,-5,-0.01,10002,1,1300000,10002,-0.01,9999.99,0.77,0.77,517003375,0.77,0.77,517003375 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16715,2,50,0.30,5000,5,1000000,5000,0.30,9999.99,0.50,0.50,83496425,0.50,0.50,83496425 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,22885,5,-145,-0.63,2827,3,1000000,2827,-0.63,9999.99,0.28,0.28,64893860,0.28,0.28,64893860 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16870,2,170,1.02,7672,11,1000000,7672,1.02,9999.99,0.77,0.77,128531215,0.76,0.76,128531215 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4325,2,625,16.89,9597018,37392,12600000,9597018,16.89,9999.99,76.17,76.17,41009108609,75.25,75.25,41009108609 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,56700,5,-1400,-2.41,156,1,209973,156,-2.41,9999.99,0.07,0.07,8802800,0.07,0.07,8802800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18155,2,700,4.01,13524,96,4000000,13524,4.01,9999.99,0.34,0.34,243463115,0.34,0.34,243463115 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18100,2,565,3.22,35792,314,2000000,35792,3.22,9999.99,1.79,1.79,645805865,1.78,1.78,645805865 +나무기술,242040,14,1511,2,71,4.93,16578166,150252,34606264,16578166,4.93,9999.99,47.91,47.91,26888111205,51.42,51.42,26888111205 +PLUS 태양광&ESS,457990,15,17070,2,80,0.47,3193625,35206,3600000,3193625,0.47,9071.25,88.71,88.71,54447116203,88.60,88.60,54447116203 +한국정보공학,039740,16,3635,2,675,22.80,3940559,44807,8018397,3940559,22.80,8794.52,49.14,49.14,14271595346,48.96,48.96,14271595346 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,18,3015,2,260,9.44,3846070,51957,14655470,3846070,9.44,7402.41,26.24,26.24,12136628321,27.47,27.47,12136628321 +DAISHIN343 AI반도체&인프라액티브,486240,19,10290,2,40,0.39,489587,7073,1700000,489587,0.39,6921.91,28.80,28.80,5042168210,28.82,28.82,5042168210 +모바일어플라이언스,087260,20,2150,2,182,9.25,5204296,82317,32552861,5204296,9.25,6322.26,15.99,15.99,11158254123,15.94,15.94,11158254123 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47275,5,-30,-0.06,2466,43,1000000,2466,-0.06,5734.88,0.25,0.25,116593470,0.25,0.25,116593470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19570,5,-235,-1.19,330,6,1000000,330,-1.19,5500.00,0.03,0.03,6465440,0.03,0.03,6465440 +TIGER 국채3년,114820,24,106525,2,35,0.03,52573,959,992000,52573,0.03,5482.06,5.30,5.30,5600700654,5.30,5.30,5600700654 +씨엔알리서치,359090,25,1015,2,18,1.81,4604938,90925,56951011,4604938,1.81,5064.55,8.09,8.09,4946935680,8.56,8.56,4946935680 +PLUS 종합채권(AA-이상)액티브,451000,26,116425,2,145,0.12,649,13,3848000,649,0.12,4992.31,0.02,0.02,75574025,0.02,0.02,75574025 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +유비벨록스,089850,28,6210,2,250,4.19,2719649,63206,14730199,2719649,4.19,4302.83,18.46,18.46,17655352275,19.30,19.30,17655352275 +PLUS 글로벌MSCI(합성 H),189400,29,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,15479,384,2420000,15479,0.02,4030.99,0.64,0.64,775680085,0.64,0.64,775680085 diff --git a/top30/20250911/top30-vir-20250911-153001.csv b/top30/20250911/top30-vir-20250911-153001.csv new file mode 100644 index 000000000000..397328dce372 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51685,5,-5,-0.01,10002,1,1300000,10002,-0.01,9999.99,0.77,0.77,517003375,0.77,0.77,517003375 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16715,2,50,0.30,5000,5,1000000,5000,0.30,9999.99,0.50,0.50,83496425,0.50,0.50,83496425 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,22885,5,-145,-0.63,2827,3,1000000,2827,-0.63,9999.99,0.28,0.28,64893860,0.28,0.28,64893860 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16870,2,170,1.02,7672,11,1000000,7672,1.02,9999.99,0.77,0.77,128531215,0.76,0.76,128531215 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4325,2,625,16.89,9597018,37392,12600000,9597018,16.89,9999.99,76.17,76.17,41009108609,75.25,75.25,41009108609 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,56700,5,-1400,-2.41,156,1,209973,156,-2.41,9999.99,0.07,0.07,8802800,0.07,0.07,8802800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18155,2,700,4.01,13524,96,4000000,13524,4.01,9999.99,0.34,0.34,243463115,0.34,0.34,243463115 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18100,2,565,3.22,35792,314,2000000,35792,3.22,9999.99,1.79,1.79,645805865,1.78,1.78,645805865 +나무기술,242040,14,1511,2,71,4.93,16578166,150252,34606264,16578166,4.93,9999.99,47.91,47.91,26888111205,51.42,51.42,26888111205 +PLUS 태양광&ESS,457990,15,17070,2,80,0.47,3193625,35206,3600000,3193625,0.47,9071.25,88.71,88.71,54447116203,88.60,88.60,54447116203 +한국정보공학,039740,16,3635,2,675,22.80,3940559,44807,8018397,3940559,22.80,8794.52,49.14,49.14,14271595346,48.96,48.96,14271595346 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,18,3015,2,260,9.44,3846070,51957,14655470,3846070,9.44,7402.41,26.24,26.24,12136628321,27.47,27.47,12136628321 +DAISHIN343 AI반도체&인프라액티브,486240,19,10290,2,40,0.39,489587,7073,1700000,489587,0.39,6921.91,28.80,28.80,5042168210,28.82,28.82,5042168210 +모바일어플라이언스,087260,20,2150,2,182,9.25,5204296,82317,32552861,5204296,9.25,6322.26,15.99,15.99,11158254123,15.94,15.94,11158254123 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47275,5,-30,-0.06,2466,43,1000000,2466,-0.06,5734.88,0.25,0.25,116593470,0.25,0.25,116593470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44490,2,50,0.11,335,6,5000000,335,0.11,5583.33,0.01,0.01,14907525,0.01,0.01,14907525 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19570,5,-235,-1.19,330,6,1000000,330,-1.19,5500.00,0.03,0.03,6465440,0.03,0.03,6465440 +TIGER 국채3년,114820,24,106525,2,35,0.03,52573,959,992000,52573,0.03,5482.06,5.30,5.30,5600700654,5.30,5.30,5600700654 +씨엔알리서치,359090,25,1015,2,18,1.81,4604938,90925,56951011,4604938,1.81,5064.55,8.09,8.09,4946935680,8.56,8.56,4946935680 +PLUS 종합채권(AA-이상)액티브,451000,26,116425,2,145,0.12,649,13,3848000,649,0.12,4992.31,0.02,0.02,75574025,0.02,0.02,75574025 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +유비벨록스,089850,28,6210,2,250,4.19,2719649,63206,14730199,2719649,4.19,4302.83,18.46,18.46,17655352275,19.30,19.30,17655352275 +PLUS 글로벌MSCI(합성 H),189400,29,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,15479,384,2420000,15479,0.02,4030.99,0.64,0.64,775680085,0.64,0.64,775680085 diff --git a/top30/20250911/top30-vir-20250911-154001.csv b/top30/20250911/top30-vir-20250911-154001.csv new file mode 100644 index 000000000000..09082fab6777 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10775,1,1300000,10775,0.00,9999.99,0.83,0.83,556959745,0.83,0.83,556959745 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16715,2,50,0.30,5000,5,1000000,5000,0.30,9999.99,0.50,0.50,83496425,0.50,0.50,83496425 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,22885,5,-145,-0.63,2827,3,1000000,2827,-0.63,9999.99,0.28,0.28,64893860,0.28,0.28,64893860 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16805,2,105,0.63,7673,11,1000000,7673,0.63,9999.99,0.77,0.77,128548020,0.76,0.76,128548020 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4325,2,625,16.89,9688330,37392,12600000,9688330,16.89,9999.99,76.89,76.89,41404033009,75.98,75.98,41404033009 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,57200,5,-900,-1.55,206,1,209973,206,-1.55,9999.99,0.10,0.10,11662800,0.10,0.10,11662800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18115,2,660,3.78,13526,96,4000000,13526,3.78,9999.99,0.34,0.34,243499345,0.34,0.34,243499345 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18080,2,545,3.11,35793,314,2000000,35793,3.11,9999.99,1.79,1.79,645823945,1.79,1.79,645823945 +나무기술,242040,14,1516,2,76,5.28,16624457,150252,34606264,16624457,5.28,9999.99,48.04,48.04,26958288361,51.39,51.39,26958288361 +PLUS 태양광&ESS,457990,15,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +한국정보공학,039740,16,3565,2,605,20.44,3995289,44807,8018397,3995289,20.44,8916.66,49.83,49.83,14466707796,50.61,50.61,14466707796 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,18,3030,2,275,9.98,3875780,51957,14655470,3875780,9.98,7459.59,26.45,26.45,12226649621,27.53,27.53,12226649621 +DAISHIN343 AI반도체&인프라액티브,486240,19,10435,2,185,1.80,489588,7073,1700000,489588,1.80,6921.93,28.80,28.80,5042178645,28.42,28.42,5042178645 +모바일어플라이언스,087260,20,2170,2,202,10.26,5252929,82317,32552861,5252929,10.26,6381.34,16.14,16.14,11263787733,15.95,15.95,11263787733 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47375,2,70,0.15,2473,43,1000000,2473,0.15,5751.16,0.25,0.25,116925095,0.25,0.25,116925095 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44485,2,45,0.10,336,6,5000000,336,0.10,5600.00,0.01,0.01,14952010,0.01,0.01,14952010 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19610,5,-195,-0.98,331,6,1000000,331,-0.98,5516.67,0.03,0.03,6485050,0.03,0.03,6485050 +TIGER 국채3년,114820,24,106535,2,45,0.04,52589,959,992000,52589,0.04,5483.73,5.30,5.30,5602405214,5.30,5.30,5602405214 +씨엔알리서치,359090,25,1017,2,20,2.01,4625870,90925,56951011,4625870,2.01,5087.57,8.12,8.12,4968223524,8.58,8.58,4968223524 +PLUS 종합채권(AA-이상)액티브,451000,26,116425,2,145,0.12,650,13,3848000,650,0.12,5000.00,0.02,0.02,75690450,0.02,0.02,75690450 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +유비벨록스,089850,28,6290,2,330,5.54,2783139,63206,14730199,2783139,5.54,4403.28,18.89,18.89,18054704375,19.49,19.49,18054704375 +PLUS 글로벌MSCI(합성 H),189400,29,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,15479,384,2420000,15479,0.02,4030.99,0.64,0.64,775680085,0.64,0.64,775680085 diff --git a/top30/20250911/top30-vir-20250911-155001.csv b/top30/20250911/top30-vir-20250911-155001.csv new file mode 100644 index 000000000000..8a8050a43f30 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10775,1,1300000,10775,0.00,9999.99,0.83,0.83,556959745,0.83,0.83,556959745 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16715,2,50,0.30,5000,5,1000000,5000,0.30,9999.99,0.50,0.50,83496425,0.50,0.50,83496425 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,22885,5,-145,-0.63,2827,3,1000000,2827,-0.63,9999.99,0.28,0.28,64893860,0.28,0.28,64893860 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16805,2,105,0.63,7673,11,1000000,7673,0.63,9999.99,0.77,0.77,128548020,0.76,0.76,128548020 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4325,2,625,16.89,9695569,37392,12600000,9695569,16.89,9999.99,76.95,76.95,41435341684,76.04,76.04,41435341684 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,57200,5,-900,-1.55,206,1,209973,206,-1.55,9999.99,0.10,0.10,11662800,0.10,0.10,11662800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18115,2,660,3.78,13526,96,4000000,13526,3.78,9999.99,0.34,0.34,243499345,0.34,0.34,243499345 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18080,2,545,3.11,35793,314,2000000,35793,3.11,9999.99,1.79,1.79,645823945,1.79,1.79,645823945 +나무기술,242040,14,1516,2,76,5.28,16627487,150252,34606264,16627487,5.28,9999.99,48.05,48.05,26962881841,51.39,51.39,26962881841 +PLUS 태양광&ESS,457990,15,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +한국정보공학,039740,16,3565,2,605,20.44,3995624,44807,8018397,3995624,20.44,8917.41,49.83,49.83,14467902071,50.61,50.61,14467902071 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,18,3030,2,275,9.98,3877695,51957,14655470,3877695,9.98,7463.28,26.46,26.46,12232452071,27.55,27.55,12232452071 +DAISHIN343 AI반도체&인프라액티브,486240,19,10435,2,185,1.80,489588,7073,1700000,489588,1.80,6921.93,28.80,28.80,5042178645,28.42,28.42,5042178645 +모바일어플라이언스,087260,20,2170,2,202,10.26,5253036,82317,32552861,5253036,10.26,6381.47,16.14,16.14,11264019923,15.95,15.95,11264019923 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47375,2,70,0.15,2473,43,1000000,2473,0.15,5751.16,0.25,0.25,116925095,0.25,0.25,116925095 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44485,2,45,0.10,336,6,5000000,336,0.10,5600.00,0.01,0.01,14952010,0.01,0.01,14952010 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19610,5,-195,-0.98,331,6,1000000,331,-0.98,5516.67,0.03,0.03,6485050,0.03,0.03,6485050 +TIGER 국채3년,114820,24,106535,2,45,0.04,52589,959,992000,52589,0.04,5483.73,5.30,5.30,5602405214,5.30,5.30,5602405214 +씨엔알리서치,359090,25,1017,2,20,2.01,4625870,90925,56951011,4625870,2.01,5087.57,8.12,8.12,4968223524,8.58,8.58,4968223524 +PLUS 종합채권(AA-이상)액티브,451000,26,116425,2,145,0.12,650,13,3848000,650,0.12,5000.00,0.02,0.02,75690450,0.02,0.02,75690450 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +유비벨록스,089850,28,6290,2,330,5.54,2801531,63206,14730199,2801531,5.54,4432.38,19.02,19.02,18170390055,19.61,19.61,18170390055 +PLUS 글로벌MSCI(합성 H),189400,29,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,15479,384,2420000,15479,0.02,4030.99,0.64,0.64,775680085,0.64,0.64,775680085 diff --git a/top30/20250911/top30-vir-20250911-160001.csv b/top30/20250911/top30-vir-20250911-160001.csv new file mode 100644 index 000000000000..1a253fe45e1b --- /dev/null +++ b/top30/20250911/top30-vir-20250911-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10775,1,1300000,10775,0.00,9999.99,0.83,0.83,556959745,0.83,0.83,556959745 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16715,2,50,0.30,5000,5,1000000,5000,0.30,9999.99,0.50,0.50,83496425,0.50,0.50,83496425 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,22885,5,-145,-0.63,2827,3,1000000,2827,-0.63,9999.99,0.28,0.28,64893860,0.28,0.28,64893860 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16805,2,105,0.63,7673,11,1000000,7673,0.63,9999.99,0.77,0.77,128548020,0.76,0.76,128548020 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4325,2,625,16.89,9696214,37392,12600000,9696214,16.89,9999.99,76.95,76.95,41438131309,76.04,76.04,41438131309 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,57200,5,-900,-1.55,206,1,209973,206,-1.55,9999.99,0.10,0.10,11662800,0.10,0.10,11662800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18115,2,660,3.78,13526,96,4000000,13526,3.78,9999.99,0.34,0.34,243499345,0.34,0.34,243499345 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18080,2,545,3.11,35793,314,2000000,35793,3.11,9999.99,1.79,1.79,645823945,1.79,1.79,645823945 +나무기술,242040,14,1516,2,76,5.28,16629368,150252,34606264,16629368,5.28,9999.99,48.05,48.05,26965733437,51.40,51.40,26965733437 +PLUS 태양광&ESS,457990,15,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +한국정보공학,039740,16,3565,2,605,20.44,3996203,44807,8018397,3996203,20.44,8918.70,49.84,49.84,14469966206,50.62,50.62,14469966206 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,18,3030,2,275,9.98,3880140,51957,14655470,3880140,9.98,7467.98,26.48,26.48,12239860421,27.56,27.56,12239860421 +DAISHIN343 AI반도체&인프라액티브,486240,19,10435,2,185,1.80,489588,7073,1700000,489588,1.80,6921.93,28.80,28.80,5042178645,28.42,28.42,5042178645 +모바일어플라이언스,087260,20,2170,2,202,10.26,5253836,82317,32552861,5253836,10.26,6382.44,16.14,16.14,11265755923,15.95,15.95,11265755923 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47375,2,70,0.15,2473,43,1000000,2473,0.15,5751.16,0.25,0.25,116925095,0.25,0.25,116925095 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44485,2,45,0.10,336,6,5000000,336,0.10,5600.00,0.01,0.01,14952010,0.01,0.01,14952010 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19610,5,-195,-0.98,331,6,1000000,331,-0.98,5516.67,0.03,0.03,6485050,0.03,0.03,6485050 +TIGER 국채3년,114820,24,106535,2,45,0.04,52590,959,992000,52590,0.04,5483.84,5.30,5.30,5602511749,5.30,5.30,5602511749 +씨엔알리서치,359090,25,1017,2,20,2.01,4625870,90925,56951011,4625870,2.01,5087.57,8.12,8.12,4968223524,8.58,8.58,4968223524 +PLUS 종합채권(AA-이상)액티브,451000,26,116425,2,145,0.12,650,13,3848000,650,0.12,5000.00,0.02,0.02,75690450,0.02,0.02,75690450 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +유비벨록스,089850,28,6290,2,330,5.54,2812768,63206,14730199,2812768,5.54,4450.16,19.10,19.10,18241070785,19.69,19.69,18241070785 +PLUS 글로벌MSCI(합성 H),189400,29,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,15479,384,2420000,15479,0.02,4030.99,0.64,0.64,775680085,0.64,0.64,775680085 diff --git a/top30/20250911/top30-vir-20250911-161001.csv b/top30/20250911/top30-vir-20250911-161001.csv new file mode 100644 index 000000000000..1a253fe45e1b --- /dev/null +++ b/top30/20250911/top30-vir-20250911-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10775,1,1300000,10775,0.00,9999.99,0.83,0.83,556959745,0.83,0.83,556959745 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16715,2,50,0.30,5000,5,1000000,5000,0.30,9999.99,0.50,0.50,83496425,0.50,0.50,83496425 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,22885,5,-145,-0.63,2827,3,1000000,2827,-0.63,9999.99,0.28,0.28,64893860,0.28,0.28,64893860 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16805,2,105,0.63,7673,11,1000000,7673,0.63,9999.99,0.77,0.77,128548020,0.76,0.76,128548020 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4325,2,625,16.89,9696214,37392,12600000,9696214,16.89,9999.99,76.95,76.95,41438131309,76.04,76.04,41438131309 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,57200,5,-900,-1.55,206,1,209973,206,-1.55,9999.99,0.10,0.10,11662800,0.10,0.10,11662800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18115,2,660,3.78,13526,96,4000000,13526,3.78,9999.99,0.34,0.34,243499345,0.34,0.34,243499345 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18080,2,545,3.11,35793,314,2000000,35793,3.11,9999.99,1.79,1.79,645823945,1.79,1.79,645823945 +나무기술,242040,14,1516,2,76,5.28,16629368,150252,34606264,16629368,5.28,9999.99,48.05,48.05,26965733437,51.40,51.40,26965733437 +PLUS 태양광&ESS,457990,15,17145,2,155,0.91,3193649,35206,3600000,3193649,0.91,9071.32,88.71,88.71,54447527683,88.21,88.21,54447527683 +한국정보공학,039740,16,3565,2,605,20.44,3996203,44807,8018397,3996203,20.44,8918.70,49.84,49.84,14469966206,50.62,50.62,14469966206 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,18,3030,2,275,9.98,3880140,51957,14655470,3880140,9.98,7467.98,26.48,26.48,12239860421,27.56,27.56,12239860421 +DAISHIN343 AI반도체&인프라액티브,486240,19,10435,2,185,1.80,489588,7073,1700000,489588,1.80,6921.93,28.80,28.80,5042178645,28.42,28.42,5042178645 +모바일어플라이언스,087260,20,2170,2,202,10.26,5253836,82317,32552861,5253836,10.26,6382.44,16.14,16.14,11265755923,15.95,15.95,11265755923 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47375,2,70,0.15,2473,43,1000000,2473,0.15,5751.16,0.25,0.25,116925095,0.25,0.25,116925095 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44485,2,45,0.10,336,6,5000000,336,0.10,5600.00,0.01,0.01,14952010,0.01,0.01,14952010 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19610,5,-195,-0.98,331,6,1000000,331,-0.98,5516.67,0.03,0.03,6485050,0.03,0.03,6485050 +TIGER 국채3년,114820,24,106535,2,45,0.04,52590,959,992000,52590,0.04,5483.84,5.30,5.30,5602511749,5.30,5.30,5602511749 +씨엔알리서치,359090,25,1017,2,20,2.01,4625870,90925,56951011,4625870,2.01,5087.57,8.12,8.12,4968223524,8.58,8.58,4968223524 +PLUS 종합채권(AA-이상)액티브,451000,26,116425,2,145,0.12,650,13,3848000,650,0.12,5000.00,0.02,0.02,75690450,0.02,0.02,75690450 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +유비벨록스,089850,28,6290,2,330,5.54,2812768,63206,14730199,2812768,5.54,4450.16,19.10,19.10,18241070785,19.69,19.69,18241070785 +PLUS 글로벌MSCI(합성 H),189400,29,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,15479,384,2420000,15479,0.02,4030.99,0.64,0.64,775680085,0.64,0.64,775680085 diff --git a/top30/20250911/top30-vir-20250911-162001.csv b/top30/20250911/top30-vir-20250911-162001.csv new file mode 100644 index 000000000000..823f97c2a61d --- /dev/null +++ b/top30/20250911/top30-vir-20250911-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10775,1,1300000,10775,0.00,9999.99,0.83,0.83,556959745,0.83,0.83,556959745 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16715,2,50,0.30,5000,5,1000000,5000,0.30,9999.99,0.50,0.50,83496425,0.50,0.50,83496425 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,22885,5,-145,-0.63,2827,3,1000000,2827,-0.63,9999.99,0.28,0.28,64893860,0.28,0.28,64893860 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16805,2,105,0.63,7673,11,1000000,7673,0.63,9999.99,0.77,0.77,128548020,0.76,0.76,128548020 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4325,2,625,16.89,9698187,37392,12600000,9698187,16.89,9999.99,76.97,76.97,41446634939,76.06,76.06,41446634939 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,57200,5,-900,-1.55,206,1,209973,206,-1.55,9999.99,0.10,0.10,11662800,0.10,0.10,11662800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18115,2,660,3.78,13526,96,4000000,13526,3.78,9999.99,0.34,0.34,243499345,0.34,0.34,243499345 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18080,2,545,3.11,35793,314,2000000,35793,3.11,9999.99,1.79,1.79,645823945,1.79,1.79,645823945 +나무기술,242040,14,1516,2,76,5.28,16631492,150252,34606264,16631492,5.28,9999.99,48.06,48.06,26968953421,51.41,51.41,26968953421 +PLUS 태양광&ESS,457990,15,17145,2,155,0.91,3193650,35206,3600000,3193650,0.91,9071.32,88.71,88.71,54447544828,88.21,88.21,54447544828 +한국정보공학,039740,16,3565,2,605,20.44,4003993,44807,8018397,4003993,20.44,8936.09,49.94,49.94,14497542806,50.72,50.72,14497542806 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,18,3030,2,275,9.98,3881598,51957,14655470,3881598,9.98,7470.79,26.49,26.49,12244270871,27.57,27.57,12244270871 +DAISHIN343 AI반도체&인프라액티브,486240,19,10435,2,185,1.80,489588,7073,1700000,489588,1.80,6921.93,28.80,28.80,5042178645,28.42,28.42,5042178645 +모바일어플라이언스,087260,20,2170,2,202,10.26,5258375,82317,32552861,5258375,10.26,6387.96,16.15,16.15,11275605553,15.96,15.96,11275605553 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47375,2,70,0.15,2473,43,1000000,2473,0.15,5751.16,0.25,0.25,116925095,0.25,0.25,116925095 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44485,2,45,0.10,336,6,5000000,336,0.10,5600.00,0.01,0.01,14952010,0.01,0.01,14952010 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19610,5,-195,-0.98,331,6,1000000,331,-0.98,5516.67,0.03,0.03,6485050,0.03,0.03,6485050 +TIGER 국채3년,114820,24,106535,2,45,0.04,52590,959,992000,52590,0.04,5483.84,5.30,5.30,5602511749,5.30,5.30,5602511749 +씨엔알리서치,359090,25,1017,2,20,2.01,4626935,90925,56951011,4626935,2.01,5088.74,8.12,8.12,4969307694,8.58,8.58,4969307694 +PLUS 종합채권(AA-이상)액티브,451000,26,116425,2,145,0.12,650,13,3848000,650,0.12,5000.00,0.02,0.02,75690450,0.02,0.02,75690450 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +유비벨록스,089850,28,6290,2,330,5.54,2817649,63206,14730199,2817649,5.54,4457.88,19.13,19.13,18271528225,19.72,19.72,18271528225 +PLUS 글로벌MSCI(합성 H),189400,29,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,15479,384,2420000,15479,0.02,4030.99,0.64,0.64,775680085,0.64,0.64,775680085 diff --git a/top30/20250911/top30-vir-20250911-163001.csv b/top30/20250911/top30-vir-20250911-163001.csv new file mode 100644 index 000000000000..f3c9ce6ad02d --- /dev/null +++ b/top30/20250911/top30-vir-20250911-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10775,1,1300000,10775,0.00,9999.99,0.83,0.83,556959745,0.83,0.83,556959745 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16715,2,50,0.30,5000,5,1000000,5000,0.30,9999.99,0.50,0.50,83496425,0.50,0.50,83496425 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,22885,5,-145,-0.63,2827,3,1000000,2827,-0.63,9999.99,0.28,0.28,64893860,0.28,0.28,64893860 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16805,2,105,0.63,7673,11,1000000,7673,0.63,9999.99,0.77,0.77,128548020,0.76,0.76,128548020 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4325,2,625,16.89,9703973,37392,12600000,9703973,16.89,9999.99,77.02,77.02,41471456879,76.10,76.10,41471456879 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,57200,5,-900,-1.55,206,1,209973,206,-1.55,9999.99,0.10,0.10,11662800,0.10,0.10,11662800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18115,2,660,3.78,13526,96,4000000,13526,3.78,9999.99,0.34,0.34,243499345,0.34,0.34,243499345 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18080,2,545,3.11,35793,314,2000000,35793,3.11,9999.99,1.79,1.79,645823945,1.79,1.79,645823945 +나무기술,242040,14,1516,2,76,5.28,16635586,150252,34606264,16635586,5.28,9999.99,48.07,48.07,26975159925,51.42,51.42,26975159925 +PLUS 태양광&ESS,457990,15,17145,2,155,0.91,3193651,35206,3600000,3193651,0.91,9071.33,88.71,88.71,54447561973,88.21,88.21,54447561973 +한국정보공학,039740,16,3565,2,605,20.44,4014852,44807,8018397,4014852,20.44,8960.32,50.07,50.07,14535440716,50.85,50.85,14535440716 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,18,3030,2,275,9.98,3882666,51957,14655470,3882666,9.98,7472.84,26.49,26.49,12247496231,27.58,27.58,12247496231 +DAISHIN343 AI반도체&인프라액티브,486240,19,10435,2,185,1.80,489588,7073,1700000,489588,1.80,6921.93,28.80,28.80,5042178645,28.42,28.42,5042178645 +모바일어플라이언스,087260,20,2170,2,202,10.26,5259333,82317,32552861,5259333,10.26,6389.12,16.16,16.16,11277679623,15.97,15.97,11277679623 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47375,2,70,0.15,2473,43,1000000,2473,0.15,5751.16,0.25,0.25,116925095,0.25,0.25,116925095 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44485,2,45,0.10,336,6,5000000,336,0.10,5600.00,0.01,0.01,14952010,0.01,0.01,14952010 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19610,5,-195,-0.98,331,6,1000000,331,-0.98,5516.67,0.03,0.03,6485050,0.03,0.03,6485050 +TIGER 국채3년,114820,24,106535,2,45,0.04,52590,959,992000,52590,0.04,5483.84,5.30,5.30,5602511749,5.30,5.30,5602511749 +씨엔알리서치,359090,25,1017,2,20,2.01,4627035,90925,56951011,4627035,2.01,5088.85,8.12,8.12,4969409494,8.58,8.58,4969409494 +PLUS 종합채권(AA-이상)액티브,451000,26,116425,2,145,0.12,650,13,3848000,650,0.12,5000.00,0.02,0.02,75690450,0.02,0.02,75690450 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +유비벨록스,089850,28,6290,2,330,5.54,2824027,63206,14730199,2824027,5.54,4467.97,19.17,19.17,18311645845,19.76,19.76,18311645845 +PLUS 글로벌MSCI(합성 H),189400,29,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,15479,384,2420000,15479,0.02,4030.99,0.64,0.64,775680085,0.64,0.64,775680085 diff --git a/top30/20250911/top30-vir-20250911-164001.csv b/top30/20250911/top30-vir-20250911-164001.csv new file mode 100644 index 000000000000..826c6464f7d6 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10775,1,1300000,10775,0.00,9999.99,0.83,0.83,556959745,0.83,0.83,556959745 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16715,2,50,0.30,5000,5,1000000,5000,0.30,9999.99,0.50,0.50,83496425,0.50,0.50,83496425 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,22885,5,-145,-0.63,2827,3,1000000,2827,-0.63,9999.99,0.28,0.28,64893860,0.28,0.28,64893860 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16805,2,105,0.63,7673,11,1000000,7673,0.63,9999.99,0.77,0.77,128548020,0.76,0.76,128548020 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4325,2,625,16.89,9715772,37392,12600000,9715772,16.89,9999.99,77.11,77.11,41521897604,76.19,76.19,41521897604 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,57200,5,-900,-1.55,206,1,209973,206,-1.55,9999.99,0.10,0.10,11662800,0.10,0.10,11662800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18115,2,660,3.78,13526,96,4000000,13526,3.78,9999.99,0.34,0.34,243499345,0.34,0.34,243499345 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18080,2,545,3.11,35793,314,2000000,35793,3.11,9999.99,1.79,1.79,645823945,1.79,1.79,645823945 +나무기술,242040,14,1516,2,76,5.28,16637937,150252,34606264,16637937,5.28,9999.99,48.08,48.08,26978724041,51.42,51.42,26978724041 +PLUS 태양광&ESS,457990,15,17145,2,155,0.91,3193651,35206,3600000,3193651,0.91,9071.33,88.71,88.71,54447561973,88.21,88.21,54447561973 +한국정보공학,039740,16,3565,2,605,20.44,4018622,44807,8018397,4018622,20.44,8968.74,50.12,50.12,14548673416,50.90,50.90,14548673416 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,18,3030,2,275,9.98,3883433,51957,14655470,3883433,9.98,7474.32,26.50,26.50,12249808736,27.59,27.59,12249808736 +DAISHIN343 AI반도체&인프라액티브,486240,19,10435,2,185,1.80,489588,7073,1700000,489588,1.80,6921.93,28.80,28.80,5042178645,28.42,28.42,5042178645 +모바일어플라이언스,087260,20,2170,2,202,10.26,5260986,82317,32552861,5260986,10.26,6391.13,16.16,16.16,11281258368,15.97,15.97,11281258368 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47375,2,70,0.15,2473,43,1000000,2473,0.15,5751.16,0.25,0.25,116925095,0.25,0.25,116925095 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44485,2,45,0.10,336,6,5000000,336,0.10,5600.00,0.01,0.01,14952010,0.01,0.01,14952010 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19610,5,-195,-0.98,331,6,1000000,331,-0.98,5516.67,0.03,0.03,6485050,0.03,0.03,6485050 +TIGER 국채3년,114820,24,106535,2,45,0.04,52590,959,992000,52590,0.04,5483.84,5.30,5.30,5602511749,5.30,5.30,5602511749 +씨엔알리서치,359090,25,1017,2,20,2.01,4627635,90925,56951011,4627635,2.01,5089.51,8.13,8.13,4970020294,8.58,8.58,4970020294 +PLUS 종합채권(AA-이상)액티브,451000,26,116425,2,145,0.12,650,13,3848000,650,0.12,5000.00,0.02,0.02,75690450,0.02,0.02,75690450 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +유비벨록스,089850,28,6290,2,330,5.54,2829219,63206,14730199,2829219,5.54,4476.19,19.21,19.21,18344043925,19.80,19.80,18344043925 +PLUS 글로벌MSCI(합성 H),189400,29,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,15479,384,2420000,15479,0.02,4030.99,0.64,0.64,775680085,0.64,0.64,775680085 diff --git a/top30/20250911/top30-vir-20250911-165001.csv b/top30/20250911/top30-vir-20250911-165001.csv new file mode 100644 index 000000000000..c6e3443a5cc3 --- /dev/null +++ b/top30/20250911/top30-vir-20250911-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51690,3,0,0.00,10775,1,1300000,10775,0.00,9999.99,0.83,0.83,556959745,0.83,0.83,556959745 +미래에셋 코스닥150 선물 ETN,Q520039,2,10125,2,110,1.10,15887,2,2000000,15887,1.10,9999.99,0.79,0.79,160177230,0.79,0.79,160177230 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,16715,2,50,0.30,5000,5,1000000,5000,0.30,9999.99,0.50,0.50,83496425,0.50,0.50,83496425 +N2 레버리지 코스닥150 선물 ETN,Q550097,4,22885,5,-145,-0.63,2827,3,1000000,2827,-0.63,9999.99,0.28,0.28,64893860,0.28,0.28,64893860 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,5,16805,2,105,0.63,7673,11,1000000,7673,0.63,9999.99,0.77,0.77,128548020,0.76,0.76,128548020 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20135,5,-75,-0.37,750,2,500000,750,-0.37,9999.99,0.15,0.15,15157285,0.15,0.15,15157285 +N2 레버리지 은 선물 ETN(H),Q550064,7,31805,2,245,0.78,1005,3,1000000,1005,0.78,9999.99,0.10,0.10,31964105,0.10,0.10,31964105 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,8,18375,5,-80,-0.43,273,1,1000000,273,-0.43,9999.99,0.03,0.03,5016375,0.03,0.03,5016375 +서암기계공업,100660,9,4325,2,625,16.89,9719479,37392,12600000,9719479,16.89,9999.99,77.14,77.14,41537745029,76.22,76.22,41537745029 +KB 인버스 2X 밀 선물 ETN,Q580052,10,44590,2,1075,2.47,244,1,500000,244,2.47,9999.99,0.05,0.05,10850715,0.05,0.05,10850715 +JW중외제약2우B,001067,11,57200,5,-900,-1.55,206,1,209973,206,-1.55,9999.99,0.10,0.10,11662800,0.10,0.10,11662800 +한투 인버스2X천연가스선물 ETN B,Q570118,12,18115,2,660,3.78,13526,96,4000000,13526,3.78,9999.99,0.34,0.34,243499345,0.34,0.34,243499345 +KB 인버스 2X 천연가스 선물 ETN B,Q580071,13,18080,2,545,3.11,35793,314,2000000,35793,3.11,9999.99,1.79,1.79,645823945,1.79,1.79,645823945 +나무기술,242040,14,1516,2,76,5.28,16642382,150252,34606264,16642382,5.28,9999.99,48.09,48.09,26985462661,51.44,51.44,26985462661 +PLUS 태양광&ESS,457990,15,17145,2,155,0.91,3193696,35206,3600000,3193696,0.91,9071.45,88.71,88.71,54448333498,88.22,88.22,54448333498 +한국정보공학,039740,16,3565,2,605,20.44,4025267,44807,8018397,4025267,20.44,8983.57,50.20,50.20,14571930916,50.98,50.98,14571930916 +KIWOOM 미국달러SOFR금리액티브(합성),460270,17,12190,2,50,0.41,1328,16,810000,1328,0.41,8300.00,0.16,0.16,16135425,0.16,0.16,16135425 +스페코,013810,18,3030,2,275,9.98,3884966,51957,14655470,3884966,9.98,7477.27,26.51,26.51,12254423066,27.60,27.60,12254423066 +DAISHIN343 AI반도체&인프라액티브,486240,19,10435,2,185,1.80,489588,7073,1700000,489588,1.80,6921.93,28.80,28.80,5042178645,28.42,28.42,5042178645 +모바일어플라이언스,087260,20,2170,2,202,10.26,5261337,82317,32552861,5261337,10.26,6391.56,16.16,16.16,11282020038,15.97,15.97,11282020038 +삼성 레버리지 나스닥 100 TR ETN,Q530115,21,47375,2,70,0.15,2473,43,1000000,2473,0.15,5751.16,0.25,0.25,116925095,0.25,0.25,116925095 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,44485,2,45,0.10,336,6,5000000,336,0.10,5600.00,0.01,0.01,14952010,0.01,0.01,14952010 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19610,5,-195,-0.98,331,6,1000000,331,-0.98,5516.67,0.03,0.03,6485050,0.03,0.03,6485050 +TIGER 국채3년,114820,24,106535,2,45,0.04,52590,959,992000,52590,0.04,5483.84,5.30,5.30,5602511749,5.30,5.30,5602511749 +씨엔알리서치,359090,25,1017,2,20,2.01,4628248,90925,56951011,4628248,2.01,5090.18,8.13,8.13,4970644328,8.58,8.58,4970644328 +PLUS 종합채권(AA-이상)액티브,451000,26,116425,2,145,0.12,650,13,3848000,650,0.12,5000.00,0.02,0.02,75690450,0.02,0.02,75690450 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,27,32070,2,870,2.79,3581,74,1000000,3581,2.79,4839.19,0.36,0.36,114204615,0.36,0.36,114204615 +유비벨록스,089850,28,6290,2,330,5.54,2840233,63206,14730199,2840233,5.54,4493.61,19.28,19.28,18412771285,19.87,19.87,18412771285 +PLUS 글로벌MSCI(합성 H),189400,29,22115,5,-130,-0.58,1476,36,300000,1476,-0.58,4100.00,0.49,0.49,32830080,0.49,0.49,32830080 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50115,2,10,0.02,15479,384,2420000,15479,0.02,4030.99,0.64,0.64,775680085,0.64,0.64,775680085 diff --git a/top30/20250912/top30-atvtr-20250912-090001.csv b/top30/20250912/top30-atvtr-20250912-090001.csv new file mode 100644 index 000000000000..f1e5c92014a5 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 헬스케어,253280,1,15285,2,90,0.59,8000,62890,700000,8000,0.59,12.72,1.14,1.14,122280000,1.14,1.14,122280000 +풀무원,017810,2,15840,2,1120,7.61,87078,603765,38120542,87078,7.61,14.42,0.23,0.23,1376205990,0.23,0.23,1376205990 +감성코퍼레이션,036620,3,6250,2,500,8.70,188976,957301,90503771,188976,8.70,19.74,0.21,0.21,1190178470,0.21,0.21,1190178470 +KODEX 미국AI전력핵심인프라,487230,4,16995,3,0,0.00,75171,3164399,59500000,75171,0.00,2.38,0.13,0.13,1277531145,0.13,0.13,1277531145 +서암기계공업,100660,5,4325,3,0,0.00,7433,9766237,12600000,7433,0.00,0.08,0.06,0.06,32147725,0.06,0.06,32147725 +엑스페릭스,317770,6,4105,3,0,0.00,18213,642302,33140861,18213,0.00,2.84,0.05,0.05,74764365,0.05,0.05,74764365 +코칩,126730,7,16920,3,0,0.00,4627,7008496,8503460,4627,0.00,0.07,0.05,0.05,78288840,0.05,0.05,78288840 +교보18호스팩,0041B0,8,2035,3,0,0.00,2637,41067,5040000,2637,0.00,6.42,0.05,0.05,5366295,0.05,0.05,5366295 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,21050,5,-970,-4.41,362,9515,1000000,362,-4.41,3.80,0.04,0.04,7621800,0.04,0.04,7621800 +KODEX 게임산업,300950,10,6965,2,95,1.38,1045,31145,3300000,1045,1.38,3.36,0.03,0.03,7278425,0.03,0.03,7278425 +로보로보,215100,11,5560,3,0,0.00,6341,20764504,20348454,6341,0.00,0.03,0.03,0.03,35255960,0.03,0.03,35255960 +SK오션플랜트,100090,12,29100,3,0,0.00,15708,21045560,60180336,15708,0.00,0.07,0.03,0.03,457102800,0.03,0.03,457102800 +TIGER 미국S&P500선물(H),143850,13,69505,2,490,0.71,437,15216,1700000,437,0.71,2.87,0.03,0.03,30373685,0.03,0.03,30373685 +KODEX 은행,091170,14,12080,2,180,1.51,7533,1651534,30950000,7533,1.51,0.46,0.02,0.02,91033485,0.02,0.02,91033485 +제이피아이헬스케어,0010V0,15,18530,3,0,0.00,1154,3844448,5105400,1154,0.00,0.03,0.02,0.02,21383620,0.02,0.02,21383620 +넥스트칩,396270,16,3655,2,30,0.83,4409,1871950,19898260,4409,0.83,0.24,0.02,0.02,16114895,0.02,0.02,16114895 +원익IPS,240810,17,44050,2,1000,2.32,9731,1000697,49083901,9731,2.32,0.97,0.02,0.02,428827150,0.02,0.02,428827150 +지투파워,388050,18,8900,3,0,0.00,3213,247111,18709437,3213,0.00,1.30,0.02,0.02,28595700,0.02,0.02,28595700 +씨피시스템,413630,19,3270,3,0,0.00,6034,39035376,36436626,6034,0.00,0.02,0.02,0.02,19731180,0.02,0.02,19731180 +휴메딕스,200670,20,63600,5,-100,-0.16,1812,173896,11229930,1812,-0.16,1.04,0.02,0.02,115685200,0.02,0.02,115685200 +판타지오,032800,21,497,3,0,0.00,7324,141034,45957058,7324,0.00,5.19,0.02,0.02,3640028,0.02,0.02,3640028 +ACE 포스코그룹포커스,469170,22,4870,3,0,0.00,2587,265537,16300000,2587,0.00,0.97,0.02,0.02,12598690,0.02,0.02,12598690 +클로봇,466100,23,26600,3,0,0.00,3845,4893678,24764639,3845,0.00,0.08,0.02,0.02,102277000,0.02,0.02,102277000 +월덱스,101160,24,23200,2,650,2.88,2518,110099,16510993,2518,2.88,2.29,0.02,0.02,58619100,0.02,0.02,58619100 +ACE KRX금현물,411060,25,23375,2,35,0.15,9718,1794477,69400000,9718,0.15,0.54,0.01,0.01,226956425,0.01,0.01,226956425 +펨트론,168360,26,16000,2,470,3.03,2966,346034,21288284,2966,3.03,0.86,0.01,0.01,47475970,0.01,0.01,47475970 +코오롱인더,120110,27,38900,2,650,1.70,3760,173575,27519091,3760,1.70,2.17,0.01,0.01,146261000,0.01,0.01,146261000 +유비벨록스,089850,28,6290,3,0,0.00,1995,2886030,14730199,1995,0.00,0.07,0.01,0.01,12548550,0.01,0.01,12548550 +케이프,064820,29,14810,3,0,0.00,4033,11783992,30901728,4033,0.00,0.03,0.01,0.01,59728730,0.01,0.01,59728730 +케이에스피,073010,30,8000,3,0,0.00,5067,9519089,40191250,5067,0.00,0.05,0.01,0.01,40536000,0.01,0.01,40536000 diff --git a/top30/20250912/top30-atvtr-20250912-091001.csv b/top30/20250912/top30-atvtr-20250912-091001.csv new file mode 100644 index 000000000000..a4453ee4ae31 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,6540,5,-135,-2.02,793340,765205,3000000,793340,-2.02,103.68,26.44,26.44,5169218100,26.35,26.35,5169218100 +우양,103840,2,5200,2,600,13.04,3703306,1121444,16366428,3703306,13.04,330.23,22.63,22.63,19227398685,22.59,22.59,19227398685 +빌리언스,044480,3,612,2,82,15.47,8737295,44192860,40663728,8737295,15.47,19.77,21.49,21.49,5084080504,20.43,20.43,5084080504 +한국정밀기계,101680,4,2935,5,-70,-2.33,1462203,2655013,8404000,1462203,-2.33,55.07,17.40,17.40,4691904701,19.02,19.02,4691904701 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,6515,5,-140,-2.10,702790,192467,5000000,702790,-2.10,365.15,14.06,14.06,4577776980,14.05,14.05,4577776980 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10635,2,75,0.71,118031,364275,1000000,118031,0.71,32.40,11.80,11.80,1256253324,11.81,11.81,1256253324 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,7,34855,5,-1260,-3.49,105650,121862,1000000,105650,-3.49,86.70,10.56,10.56,3710988090,10.65,10.65,3710988090 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,19610,2,460,2.40,105950,91016,1000000,105950,2.40,116.41,10.59,10.59,2080209885,10.61,10.61,2080209885 +HANARO Fn K-푸드,438900,9,13550,2,555,4.27,158010,231214,1500000,158010,4.27,68.34,10.53,10.53,2151077065,10.58,10.58,2151077065 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,10,13335,5,-150,-1.11,98342,95039,1000000,98342,-1.11,103.48,9.83,9.83,1319931965,9.90,9.90,1319931965 +제닉스로보틱스,381620,11,12370,2,2220,21.87,1202915,855747,13117920,1202915,21.87,140.57,9.17,9.17,14296044610,8.81,8.81,14296044610 +RISE 코리아밸류업,495050,12,13455,2,225,1.70,1280227,1517863,15300000,1280227,1.70,84.34,8.37,8.37,17157811220,8.33,8.33,17157811220 +KBI동양철관,008970,13,3365,2,535,18.90,6499546,0,79900907,6499546,18.90,0.00,8.13,8.13,21830164652,8.12,8.12,21830164652 +범한퓨얼셀,382900,14,35200,2,5600,18.92,635049,2875844,8761000,635049,18.92,22.08,7.25,7.25,21916444175,7.11,7.11,21916444175 +미투온,201490,15,6390,2,20,0.31,2008537,6723241,30390092,2008537,0.31,29.87,6.61,6.61,13154417895,6.77,6.77,13154417895 +에스퓨얼셀,288620,16,13980,2,1180,9.22,454527,869031,6979316,454527,9.22,52.30,6.51,6.51,6219501305,6.37,6.37,6219501305 +KODEX 코스닥150선물인버스,251340,17,3285,5,-25,-0.76,4782840,24335460,77800000,4782840,-0.76,19.65,6.15,6.15,15702036591,6.14,6.14,15702036591 +큐라클,365270,18,7170,5,-160,-2.18,802992,3958720,14009155,802992,-2.18,20.28,5.73,5.73,5938191890,5.91,5.91,5938191890 +KODEX 200선물인버스2X,252670,19,1151,5,-24,-2.04,74811352,311518336,1359100000,74811352,-2.04,24.02,5.50,5.50,85824404626,5.49,5.49,85824404626 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10460,2,85,0.82,49105,84865,900000,49105,0.82,57.86,5.46,5.46,513584650,5.46,5.46,513584650 +한국정보공학,039740,21,3500,5,-65,-1.82,391595,4075644,8018397,391595,-1.82,9.61,4.88,4.88,1437225276,5.12,5.12,1437225276 +윈팩,097800,22,555,2,73,15.15,5948618,4214828,116450229,5948618,15.15,141.14,5.11,5.11,3285542290,5.08,5.08,3285542290 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11175,2,65,0.59,147831,1597963,3000000,147831,0.59,9.25,4.93,4.93,1651534616,4.93,4.93,1651534616 +텔콘RF제약,200230,24,1247,2,13,1.05,1123958,36938568,22847543,1123958,1.05,3.04,4.92,4.92,1401652713,4.92,4.92,1401652713 +PS일렉트로닉스,332570,25,5770,2,360,6.65,2095100,3376373,43258755,2095100,6.65,62.05,4.84,4.84,11977982010,4.80,4.80,11977982010 +TIGER 반도체TOP10레버리지,488080,26,8060,2,540,7.18,153164,569607,3300000,153164,7.18,26.89,4.64,4.64,1226359440,4.61,4.61,1226359440 +현대무벡스,319400,27,9190,2,870,10.46,5151343,17119256,111376039,5151343,10.46,30.09,4.63,4.63,46088622285,4.50,4.50,46088622285 +SOL 미국S&P500미국채혼합50,0080X0,28,10475,2,25,0.24,71561,101980,1600000,71561,0.24,70.17,4.47,4.47,749764575,4.47,4.47,749764575 +HANARO Fn K-반도체,395270,29,13545,2,345,2.61,857747,1301265,20050000,857747,2.61,65.92,4.28,4.28,11577573614,4.26,4.26,11577573614 +한선엔지니어링,452280,30,12140,2,670,5.84,725498,6135807,17268150,725498,5.84,11.82,4.20,4.20,8902184550,4.25,4.25,8902184550 diff --git a/top30/20250912/top30-atvtr-20250912-092001.csv b/top30/20250912/top30-atvtr-20250912-092001.csv new file mode 100644 index 000000000000..eb99caa5cc85 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,627,2,97,18.30,16878369,44192860,40663728,16878369,18.30,38.19,41.51,41.51,10204328983,40.02,40.02,10204328983 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6520,5,-155,-2.32,954483,765205,3000000,954483,-2.32,124.74,31.82,31.82,6220499400,31.80,31.80,6220499400 +우양,103840,3,5050,2,450,9.78,4671423,1121444,16366428,4671423,9.78,416.55,28.54,28.54,24195617500,29.27,29.27,24195617500 +한국정밀기계,101680,4,2915,5,-90,-3.00,1850382,2655013,8404000,1850382,-3.00,69.69,22.02,22.02,5822213495,23.77,23.77,5822213495 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,5,10630,2,70,0.66,189397,364275,1000000,189397,0.66,51.99,18.94,18.94,2015573174,18.96,18.96,2015573174 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,6505,5,-150,-2.25,743022,192467,5000000,743022,-2.25,386.05,14.86,14.86,4839241040,14.88,14.88,4839241040 +제닉스로보틱스,381620,7,12240,2,2090,20.59,1935049,855747,13117920,1935049,20.59,226.12,14.75,14.75,23239352105,14.47,14.47,23239352105 +HANARO Fn K-푸드,438900,8,13430,2,435,3.35,182009,231214,1500000,182009,3.35,78.72,12.13,12.13,2474857197,12.29,12.29,2474857197 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,34890,5,-1225,-3.39,119820,121862,1000000,119820,-3.39,98.32,11.98,11.98,4202262550,12.04,12.04,4202262550 +범한퓨얼셀,382900,10,34100,2,4500,15.20,988512,2875844,8761000,988512,15.20,34.37,11.28,11.28,34128505650,11.42,11.42,34128505650 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,13335,5,-150,-1.11,107339,95039,1000000,107339,-1.11,112.94,10.73,10.73,1439906960,10.80,10.80,1439906960 +KBI동양철관,008970,12,3315,2,485,17.14,8400052,0,79900907,8400052,17.14,0.00,10.51,10.51,28219365368,10.65,10.65,28219365368 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19610,2,460,2.40,105950,91016,1000000,105950,2.40,116.41,10.59,10.59,2080209885,10.61,10.61,2080209885 +에스퓨얼셀,288620,14,13750,2,950,7.42,661007,869031,6979316,661007,7.42,76.06,9.47,9.47,9092036765,9.47,9.47,9092036765 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10455,2,80,0.77,84042,84865,900000,84042,0.77,99.03,9.34,9.34,878841145,9.34,9.34,878841145 +현대무벡스,319400,16,9480,2,1160,13.94,10272745,17119256,111376039,10272745,13.94,60.01,9.22,9.22,94933712505,8.99,8.99,94933712505 +RISE 코리아밸류업,495050,17,13440,2,210,1.59,1303607,1517863,15300000,1303607,1.59,85.88,8.52,8.52,17472182795,8.50,8.50,17472182795 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,18,11170,2,60,0.54,249413,1597963,3000000,249413,0.54,15.61,8.31,8.31,2785866954,8.31,8.31,2785866954 +KODEX 200선물인버스2X,252670,19,1148,5,-27,-2.30,109551528,311518336,1359100000,109551528,-2.30,35.17,8.06,8.06,125687112021,8.06,8.06,125687112021 +KODEX 코스닥150선물인버스,251340,20,3275,5,-35,-1.06,6189856,24335460,77800000,6189856,-1.06,25.44,7.96,7.96,20312656548,7.97,7.97,20312656548 +SOL 한국원자력SMR,0092B0,21,9555,5,-240,-2.45,294782,496689,3800000,294782,-2.45,59.35,7.76,7.76,2813157830,7.75,7.75,2813157830 +미투온,201490,22,6380,2,10,0.16,2223063,6723241,30390092,2223063,0.16,33.07,7.32,7.32,14525603365,7.49,7.49,14525603365 +한국정보공학,039740,23,3355,5,-210,-5.89,560135,4075644,8018397,560135,-5.89,13.74,6.99,6.99,2009708384,7.47,7.47,2009708384 +1Q 샤오미밸류체인액티브,0094X0,24,10500,2,185,1.79,70740,326311,950000,70740,1.79,21.68,7.45,7.45,741512860,7.43,7.43,741512860 +큐라클,365270,25,7040,5,-290,-3.96,979245,3958720,14009155,979245,-3.96,24.74,6.99,6.99,7179995405,7.28,7.28,7179995405 +텔콘RF제약,200230,26,1224,5,-10,-0.81,1633271,36938568,22847543,1633271,-0.81,4.42,7.15,7.15,2025723328,7.24,7.24,2025723328 +윈팩,097800,27,539,2,57,11.83,8185912,4214828,116450229,8185912,11.83,194.22,7.03,7.03,4509843526,7.19,7.19,4509843526 +엠디바이스,226590,28,14020,2,2100,17.62,790471,381239,10630784,790471,17.62,207.34,7.44,7.44,10681927725,7.17,7.17,10681927725 +PS일렉트로닉스,332570,29,5690,2,280,5.18,3042497,3376373,43258755,3042497,5.18,90.11,7.03,7.03,17458147680,7.09,7.09,17458147680 +나우로보틱스,459510,30,22200,2,2520,12.80,825072,1064554,12750582,825072,12.80,77.50,6.47,6.47,17705871950,6.26,6.26,17705871950 diff --git a/top30/20250912/top30-atvtr-20250912-093002.csv b/top30/20250912/top30-atvtr-20250912-093002.csv new file mode 100644 index 000000000000..0b1c071571b6 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,612,2,82,15.47,20548495,44192860,40663728,20548495,15.47,46.50,50.53,50.53,12448283084,50.02,50.02,12448283084 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6555,5,-120,-1.80,1077983,765205,3000000,1077983,-1.80,140.88,35.93,35.93,7029888725,35.75,35.75,7029888725 +우양,103840,3,4965,2,365,7.93,5132048,1121444,16366428,5132048,7.93,457.63,31.36,31.36,26507506010,32.62,32.62,26507506010 +한국정밀기계,101680,4,2805,5,-200,-6.66,2104411,2655013,8404000,2104411,-6.66,79.26,25.04,25.04,6542666542,27.75,27.75,6542666542 +제닉스로보틱스,381620,5,12720,2,2570,25.32,2891662,855747,13117920,2891662,25.32,337.91,22.04,22.04,35286899240,21.15,21.15,35286899240 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10650,2,90,0.85,189693,364275,1000000,189693,0.85,52.07,18.97,18.97,2018726689,18.96,18.96,2018726689 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,6530,5,-125,-1.88,846699,192467,5000000,846699,-1.88,439.92,16.93,16.93,5513583800,16.89,16.89,5513583800 +엠디바이스,226590,8,14630,2,2710,22.73,1493938,381239,10630784,1493938,22.73,391.86,14.05,14.05,21002819865,13.50,13.50,21002819865 +범한퓨얼셀,382900,9,33300,2,3700,12.50,1126357,2875844,8761000,1126357,12.50,39.17,12.86,12.86,38763881900,13.29,13.29,38763881900 +HANARO Fn K-푸드,438900,10,13510,2,515,3.96,196655,231214,1500000,196655,3.96,85.05,13.11,13.11,2672458057,13.19,13.19,2672458057 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,34875,5,-1240,-3.43,120486,121862,1000000,120486,-3.43,98.87,12.05,12.05,4225490510,12.12,12.12,4225490510 +KBI동양철관,008970,12,3300,2,470,16.61,9393013,0,79900907,9393013,16.61,0.00,11.76,11.76,31494250581,11.94,11.94,31494250581 +현대무벡스,319400,13,9760,2,1440,17.31,13855261,17119256,111376039,13855261,17.31,80.93,12.44,12.44,129571971780,11.92,11.92,129571971780 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,14,13335,5,-150,-1.11,107339,95039,1000000,107339,-1.11,112.94,10.73,10.73,1439906960,10.80,10.80,1439906960 +에스퓨얼셀,288620,15,13380,2,580,4.53,726716,869031,6979316,726716,4.53,83.62,10.41,10.41,9980674990,10.69,10.69,9980674990 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19610,2,460,2.40,105950,91016,1000000,105950,2.40,116.41,10.59,10.59,2080209885,10.61,10.61,2080209885 +SOL 한국원자력SMR,0092B0,17,9560,5,-235,-2.40,402561,496689,3800000,402561,-2.40,81.05,10.59,10.59,3845796220,10.59,10.59,3845796220 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,18,11175,2,65,0.59,311493,1597963,3000000,311493,0.59,19.49,10.38,10.38,3479636681,10.38,10.38,3479636681 +PS일렉트로닉스,332570,19,6070,2,660,12.20,4696361,3376373,43258755,4696361,12.20,139.09,10.86,10.86,27143129780,10.34,10.34,27143129780 +나우로보틱스,459510,20,22150,2,2470,12.55,1283831,1064554,12750582,1283831,12.55,120.60,10.07,10.07,27841249850,9.86,9.86,27841249850 +KODEX 코스닥150선물인버스,251340,21,3270,5,-40,-1.21,7393263,24335460,77800000,7393263,-1.21,30.38,9.50,9.50,24248068601,9.53,9.53,24248068601 +KODEX 200선물인버스2X,252670,22,1154,5,-21,-1.79,130155072,311518336,1359100000,130155072,-1.79,41.78,9.58,9.58,149388419541,9.52,9.52,149388419541 +1Q 샤오미밸류체인액티브,0094X0,23,10505,2,190,1.84,90203,326311,950000,90203,1.84,27.64,9.50,9.50,946005650,9.48,9.48,946005650 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10440,2,65,0.63,84075,84865,900000,84075,0.63,99.07,9.34,9.34,879185665,9.36,9.36,879185665 +미투온,201490,25,6480,2,110,1.73,2696779,6723241,30390092,2696779,1.73,40.11,8.87,8.87,17601889960,8.94,8.94,17601889960 +RISE 코리아밸류업,495050,26,13410,2,180,1.36,1318942,1517863,15300000,1318942,1.36,86.89,8.62,8.62,17678116485,8.62,8.62,17678116485 +스맥,099440,27,5030,2,405,8.76,5972941,14247052,68243394,5972941,8.76,41.92,8.75,8.75,29182879184,8.50,8.50,29182879184 +텔콘RF제약,200230,28,1238,2,4,0.32,1925271,36938568,22847543,1925271,0.32,5.21,8.43,8.43,2384602369,8.43,8.43,2384602369 +다날,064260,29,9420,2,380,4.20,5778499,10898252,68949040,5778499,4.20,53.02,8.38,8.38,54148692270,8.34,8.34,54148692270 +큐라클,365270,30,6950,5,-380,-5.18,1101305,3958720,14009155,1101305,-5.18,27.82,7.86,7.86,8036173845,8.25,8.25,8036173845 diff --git a/top30/20250912/top30-atvtr-20250912-094002.csv b/top30/20250912/top30-atvtr-20250912-094002.csv new file mode 100644 index 000000000000..8125e338431f --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,611,2,81,15.28,22278777,44192860,40663728,22278777,15.28,50.41,54.79,54.79,13512567812,54.39,54.39,13512567812 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6515,5,-160,-2.40,1189202,765205,3000000,1189202,-2.40,155.41,39.64,39.64,7756031565,39.68,39.68,7756031565 +우양,103840,3,4980,2,380,8.26,5419390,1121444,16366428,5419390,8.26,483.25,33.11,33.11,27931644123,34.27,34.27,27931644123 +한국정밀기계,101680,4,2785,5,-220,-7.32,2256879,2655013,8404000,2256879,-7.32,85.00,26.85,26.85,6972182122,29.79,29.79,6972182122 +제닉스로보틱스,381620,5,12500,2,2350,23.15,3217406,855747,13117920,3217406,23.15,375.98,24.53,24.53,39392210325,24.02,24.02,39392210325 +PS일렉트로닉스,332570,6,6050,2,640,11.83,8455192,3376373,43258755,8455192,11.83,250.42,19.55,19.55,50143039440,19.16,19.16,50143039440 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10660,2,100,0.95,190945,364275,1000000,190945,0.95,52.42,19.09,19.09,2032070704,19.06,19.06,2032070704 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,6495,5,-160,-2.40,850604,192467,5000000,850604,-2.40,441.95,17.01,17.01,5538984065,17.06,17.06,5538984065 +엠디바이스,226590,9,14810,2,2890,24.24,1685301,381239,10630784,1685301,24.24,442.06,15.85,15.85,23836936605,15.14,15.14,23836936605 +현대무벡스,319400,10,9590,2,1270,15.26,16229839,17119256,111376039,16229839,15.26,94.80,14.57,14.57,152682467640,14.29,14.29,152682467640 +HANARO Fn K-푸드,438900,11,13540,2,545,4.19,213461,231214,1500000,213461,4.19,92.32,14.23,14.23,2899924697,14.28,14.28,2899924697 +범한퓨얼셀,382900,12,33350,2,3750,12.67,1200275,2875844,8761000,1200275,12.67,41.74,13.70,13.70,41248664250,14.12,14.12,41248664250 +KBI동양철관,008970,13,3215,2,385,13.60,10622367,0,79900907,10622367,13.60,0.00,13.29,13.29,35484954097,13.81,13.81,35484954097 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,34750,5,-1365,-3.78,121090,121862,1000000,121090,-3.78,99.37,12.11,12.11,4246449750,12.22,12.22,4246449750 +사조동아원,008040,15,1350,2,234,20.97,17885991,218096,141144600,17885991,20.97,8200.97,12.67,12.67,23131845484,12.14,12.14,23131845484 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,16,11175,2,65,0.59,351911,1597963,3000000,351911,0.59,22.02,11.73,11.73,3931285302,11.73,11.73,3931285302 +나우로보틱스,459510,17,21500,2,1820,9.25,1454677,1064554,12750582,1454677,9.25,136.65,11.41,11.41,31562833525,11.51,11.51,31562833525 +다날,064260,18,9610,2,570,6.31,8095011,10898252,68949040,8095011,6.31,74.28,11.74,11.74,76269054845,11.51,11.51,76269054845 +SOL 한국원자력SMR,0092B0,19,9600,5,-195,-1.99,431513,496689,3800000,431513,-1.99,86.88,11.36,11.36,4122996820,11.30,11.30,4122996820 +텔콘RF제약,200230,20,1263,2,29,2.35,2616730,36938568,22847543,2616730,2.35,7.08,11.45,11.45,3252612034,11.27,11.27,3252612034 +에스퓨얼셀,288620,21,13260,2,460,3.59,758781,869031,6979316,758781,3.59,87.31,10.87,10.87,10409377835,11.25,11.25,10409377835 +KODEX 200선물인버스2X,252670,22,1147,5,-28,-2.38,152089805,311518336,1359100000,152089805,-2.38,48.82,11.19,11.19,174580769648,11.20,11.20,174580769648 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,13335,5,-150,-1.11,107339,95039,1000000,107339,-1.11,112.94,10.73,10.73,1439906960,10.80,10.80,1439906960 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19610,2,460,2.40,105950,91016,1000000,105950,2.40,116.41,10.59,10.59,2080209885,10.61,10.61,2080209885 +1Q 샤오미밸류체인액티브,0094X0,25,10510,2,195,1.89,100042,326311,950000,100042,1.89,30.66,10.53,10.53,1049403195,10.51,10.51,1049403195 +KODEX 코스닥150선물인버스,251340,26,3270,5,-40,-1.21,7960041,24335460,77800000,7960041,-1.21,32.71,10.23,10.23,26101231626,10.26,10.26,26101231626 +스맥,099440,27,4890,2,265,5.73,6848853,14247052,68243394,6848853,5.73,48.07,10.04,10.04,33511451425,10.04,10.04,33511451425 +하이드로리튬,101670,28,2690,2,220,8.91,5431126,5630940,54169970,5431126,8.91,96.45,10.03,10.03,14584626222,10.01,10.01,14584626222 +미투온,201490,29,6510,2,140,2.20,3033229,6723241,30390092,3033229,2.20,45.12,9.98,9.98,19791704405,10.00,10.00,19791704405 +소니드,060230,30,342,5,-92,-21.20,6712430,1587916,73759273,6712430,-21.20,422.72,9.10,9.10,2395780938,9.50,9.50,2395780938 diff --git a/top30/20250912/top30-atvtr-20250912-095002.csv b/top30/20250912/top30-atvtr-20250912-095002.csv new file mode 100644 index 000000000000..017571953747 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,607,2,77,14.53,23314998,44192860,40663728,23314998,14.53,52.76,57.34,57.34,14143149400,57.30,57.30,14143149400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6495,5,-180,-2.70,1212435,765205,3000000,1212435,-2.70,158.45,40.41,40.41,7907151875,40.58,40.58,7907151875 +우양,103840,3,4970,2,370,8.04,5894766,1121444,16366428,5894766,8.04,525.64,36.02,36.02,30329614232,37.29,37.29,30329614232 +한국정밀기계,101680,4,2820,5,-185,-6.16,2300599,2655013,8404000,2300599,-6.16,86.65,27.38,27.38,7094863587,29.94,29.94,7094863587 +제닉스로보틱스,381620,5,12440,2,2290,22.56,3470962,855747,13117920,3470962,22.56,405.61,26.46,26.46,42568638250,26.09,26.09,42568638250 +PS일렉트로닉스,332570,6,6000,2,590,10.91,9596969,3376373,43258755,9596969,10.91,284.24,22.19,22.19,57053186350,21.98,21.98,57053186350 +사조동아원,008040,7,1300,2,184,16.49,27434596,218096,141144600,27434596,16.49,9999.99,19.44,19.44,35934771504,19.58,19.58,35934771504 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10655,2,95,0.90,192314,364275,1000000,192314,0.90,52.79,19.23,19.23,2046658159,19.21,19.21,2046658159 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,6480,5,-175,-2.63,857809,192467,5000000,857809,-2.63,445.69,17.16,17.16,5585714070,17.24,17.24,5585714070 +현대무벡스,319400,10,9850,2,1530,18.39,19765351,17119256,111376039,19765351,18.39,115.46,17.75,17.75,187659489715,17.11,17.11,187659489715 +엠디바이스,226590,11,14590,2,2670,22.40,1812676,381239,10630784,1812676,22.40,475.47,17.05,17.05,25699794365,16.57,16.57,25699794365 +다날,064260,12,9680,2,640,7.08,10955971,10898252,68949040,10955971,7.08,100.53,15.89,15.89,103753006840,15.55,15.55,103753006840 +HANARO Fn K-푸드,438900,13,13520,2,525,4.04,227621,231214,1500000,227621,4.04,98.45,15.17,15.17,3092102317,15.25,15.25,3092102317 +범한퓨얼셀,382900,14,33100,2,3500,11.82,1246774,2875844,8761000,1246774,11.82,43.35,14.23,14.23,42796658975,14.76,14.76,42796658975 +KBI동양철관,008970,15,3310,2,480,16.96,11263852,0,79900907,11263852,16.96,0.00,14.10,14.10,37576231624,14.21,14.21,37576231624 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,16,11175,2,65,0.59,405982,1597963,3000000,405982,0.59,25.41,13.53,13.53,4535407141,13.53,13.53,4535407141 +KODEX 200선물인버스2X,252670,17,1145,5,-30,-2.55,173489756,311518336,1359100000,173489756,-2.55,55.69,12.77,12.77,199070691454,12.79,12.79,199070691454 +텔콘RF제약,200230,18,1245,2,11,0.89,2905286,36938568,22847543,2905286,0.89,7.87,12.72,12.72,3611580076,12.70,12.70,3611580076 +SOL 한국원자력SMR,0092B0,19,9625,5,-170,-1.74,479243,496689,3800000,479243,-1.74,96.49,12.61,12.61,4582149545,12.53,12.53,4582149545 +나우로보틱스,459510,20,21600,2,1920,9.76,1585595,1064554,12750582,1585595,9.76,148.94,12.44,12.44,34386063750,12.49,12.49,34386063750 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,34750,5,-1365,-3.78,121090,121862,1000000,121090,-3.78,99.37,12.11,12.11,4246449750,12.22,12.22,4246449750 +에스퓨얼셀,288620,22,13100,2,300,2.34,781060,869031,6979316,781060,2.34,89.88,11.19,11.19,10703832625,11.71,11.71,10703832625 +1Q 샤오미밸류체인액티브,0094X0,23,10510,2,195,1.89,108281,326311,950000,108281,1.89,33.18,11.40,11.40,1135991370,11.38,11.38,1135991370 +미투온,201490,24,6620,2,250,3.92,3402515,6723241,30390092,3402515,3.92,50.61,11.20,11.20,22204654325,11.04,11.04,22204654325 +하이드로리튬,101670,25,2660,2,190,7.69,5858025,5630940,54169970,5858025,7.69,104.03,10.81,10.81,15724826981,10.91,10.91,15724826981 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,13385,5,-100,-0.74,107344,95039,1000000,107344,-0.74,112.95,10.73,10.73,1439973885,10.76,10.76,1439973885 +KODEX 코스닥150선물인버스,251340,27,3275,5,-35,-1.06,8341305,24335460,77800000,8341305,-1.06,34.28,10.72,10.72,27347901657,10.73,10.73,27347901657 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,19610,2,460,2.40,105950,91016,1000000,105950,2.40,116.41,10.59,10.59,2080209885,10.61,10.61,2080209885 +스맥,099440,29,4915,2,290,6.27,7266099,14247052,68243394,7266099,6.27,51.00,10.65,10.65,35564658779,10.60,10.60,35564658779 +소니드,060230,30,348,5,-86,-19.82,7594016,1587916,73759273,7594016,-19.82,478.24,10.30,10.30,2699993052,10.52,10.52,2699993052 diff --git a/top30/20250912/top30-atvtr-20250912-100002.csv b/top30/20250912/top30-atvtr-20250912-100002.csv new file mode 100644 index 000000000000..566743c47195 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,619,2,89,16.79,24674144,44192860,40663728,24674144,16.79,55.83,60.68,60.68,14978135882,59.51,59.51,14978135882 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6470,5,-205,-3.07,1386863,765205,3000000,1386863,-3.07,181.24,46.23,46.23,9039106180,46.57,46.57,9039106180 +우양,103840,3,4985,2,385,8.37,6073087,1121444,16366428,6073087,8.37,541.54,37.11,37.11,31212890224,38.26,38.26,31212890224 +한국정밀기계,101680,4,2835,5,-170,-5.66,2326942,2655013,8404000,2326942,-5.66,87.64,27.69,27.69,7169206022,30.09,30.09,7169206022 +제닉스로보틱스,381620,5,12340,2,2190,21.58,3783241,855747,13117920,3783241,21.58,442.10,28.84,28.84,46409596675,28.67,28.67,46409596675 +PS일렉트로닉스,332570,6,6020,2,610,11.28,10217829,3376373,43258755,10217829,11.28,302.63,23.62,23.62,60800819840,23.35,23.35,60800819840 +사조동아원,008040,7,1290,2,174,15.59,30776317,218096,141144600,30776317,15.59,9999.99,21.80,21.80,40235872339,22.10,22.10,40235872339 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10650,2,90,0.85,193116,364275,1000000,193116,0.85,53.01,19.31,19.31,2055199459,19.30,19.30,2055199459 +다날,064260,9,9610,2,570,6.31,13441130,10898252,68949040,13441130,6.31,123.33,19.49,19.49,127808088435,19.29,19.29,127808088435 +현대무벡스,319400,10,9690,2,1370,16.47,21147251,17119256,111376039,21147251,16.47,123.53,18.99,18.99,201134396415,18.64,18.64,201134396415 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6455,5,-200,-3.01,894206,192467,5000000,894206,-3.01,464.60,17.88,17.88,5821446930,18.04,18.04,5821446930 +엠디바이스,226590,12,15050,2,3130,26.26,2015979,381239,10630784,2015979,26.26,528.80,18.96,18.96,28721264900,17.95,17.95,28721264900 +범한퓨얼셀,382900,13,32700,2,3100,10.47,1345774,2875844,8761000,1345774,10.47,46.80,15.36,15.36,46042173575,16.07,16.07,46042173575 +HANARO Fn K-푸드,438900,14,13510,2,515,3.96,236874,231214,1500000,236874,3.96,102.45,15.79,15.79,3217110704,15.88,15.88,3217110704 +KODEX 200선물인버스2X,252670,15,1139,5,-36,-3.06,206703834,311518336,1359100000,206703834,-3.06,66.35,15.21,15.21,237015400851,15.31,15.31,237015400851 +KBI동양철관,008970,16,3320,2,490,17.31,12087453,0,79900907,12087453,17.31,0.00,15.13,15.13,40317830527,15.20,15.20,40317830527 +SOL 한국원자력SMR,0092B0,17,9605,5,-190,-1.94,569639,496689,3800000,569639,-1.94,114.69,14.99,14.99,5450168550,14.93,14.93,5450168550 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,18,11165,2,55,0.50,444475,1597963,3000000,444475,0.50,27.82,14.82,14.82,4965236825,14.82,14.82,4965236825 +텔콘RF제약,200230,19,1240,2,6,0.49,3041283,36938568,22847543,3041283,0.49,8.23,13.31,13.31,3780623212,13.34,13.34,3780623212 +나우로보틱스,459510,20,21300,2,1620,8.23,1666871,1064554,12750582,1666871,8.23,156.58,13.07,13.07,36116605275,13.30,13.30,36116605275 +1Q 샤오미밸류체인액티브,0094X0,21,10505,2,190,1.84,123940,326311,950000,123940,1.84,37.98,13.05,13.05,1300468095,13.03,13.03,1300468095 +미투온,201490,22,6550,2,180,2.83,3759377,6723241,30390092,3759377,2.83,55.92,12.37,12.37,24548897830,12.33,12.33,24548897830 +에스퓨얼셀,288620,23,13010,2,210,1.64,815201,869031,6979316,815201,1.64,93.81,11.68,11.68,11148404330,12.28,12.28,11148404330 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,34790,5,-1325,-3.67,121267,121862,1000000,121267,-3.67,99.51,12.13,12.13,4252594170,12.22,12.22,4252594170 +KODEX 코스닥150선물인버스,251340,25,3260,5,-50,-1.51,9420503,24335460,77800000,9420503,-1.51,38.71,12.11,12.11,30873573592,12.17,12.17,30873573592 +하이드로리튬,101670,26,2635,2,165,6.68,6151373,5630940,54169970,6151373,6.68,109.24,11.36,11.36,16499383466,11.56,11.56,16499383466 +윈팩,097800,27,584,2,102,21.16,14009900,4214828,116450229,14009900,21.16,332.40,12.03,12.03,7725779227,11.36,11.36,7725779227 +스맥,099440,28,4855,2,230,4.97,7676895,14247052,68243394,7676895,4.97,53.88,11.25,11.25,37563457100,11.34,11.34,37563457100 +소니드,060230,29,351,5,-83,-19.12,8137259,1587916,73759273,8137259,-19.12,512.45,11.03,11.03,2890873227,11.17,11.17,2890873227 +SOL 반도체전공정,475300,30,9950,2,570,6.08,243752,111193,2200000,243752,6.08,219.22,11.08,11.08,2406537539,10.99,10.99,2406537539 diff --git a/top30/20250912/top30-atvtr-20250912-101002.csv b/top30/20250912/top30-atvtr-20250912-101002.csv new file mode 100644 index 000000000000..9c0ac05535e4 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,626,2,96,18.11,26092876,44192860,40663728,26092876,18.11,59.04,64.17,64.17,15858688942,62.30,62.30,15858688942 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6455,5,-220,-3.30,1430993,765205,3000000,1430993,-3.30,187.01,47.70,47.70,9323904990,48.15,48.15,9323904990 +우양,103840,3,5020,2,420,9.13,6129433,1121444,16366428,6129433,9.13,546.57,37.45,37.45,31494529259,38.33,38.33,31494529259 +한국정밀기계,101680,4,2835,5,-170,-5.66,2441172,2655013,8404000,2441172,-5.66,91.95,29.05,29.05,7495077882,31.46,31.46,7495077882 +제닉스로보틱스,381620,5,12450,2,2300,22.66,3882356,855747,13117920,3882356,22.66,453.68,29.60,29.60,47636761680,29.17,29.17,47636761680 +PS일렉트로닉스,332570,6,6010,2,600,11.09,10711844,3376373,43258755,10711844,11.09,317.26,24.76,24.76,63756813140,24.52,24.52,63756813140 +사조동아원,008040,7,1274,2,158,14.16,33080109,218096,141144600,33080109,14.16,9999.99,23.44,23.44,43176911429,24.01,24.01,43176911429 +다날,064260,8,9590,2,550,6.08,14784618,10898252,68949040,14784618,6.08,135.66,21.44,21.44,140773659605,21.29,21.29,140773659605 +엠디바이스,226590,9,15340,2,3420,28.69,2286025,381239,10630784,2286025,28.69,599.63,21.50,21.50,32807704035,20.12,20.12,32807704035 +현대무벡스,319400,10,9560,2,1240,14.90,22217744,17119256,111376039,22217744,14.90,129.78,19.95,19.95,211460362185,19.86,19.86,211460362185 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10650,2,90,0.85,193163,364275,1000000,193163,0.85,53.03,19.32,19.32,2055699839,19.30,19.30,2055699839 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6430,5,-225,-3.38,905662,192467,5000000,905662,-3.38,470.55,18.11,18.11,5895324715,18.34,18.34,5895324715 +KODEX 200선물인버스2X,252670,13,1136,5,-39,-3.32,241762008,311518336,1359100000,241762008,-3.32,77.61,17.79,17.79,276895263885,17.93,17.93,276895263885 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11170,2,60,0.54,513875,1597963,3000000,513875,0.54,32.16,17.13,17.13,5740387804,17.13,17.13,5740387804 +범한퓨얼셀,382900,15,32700,2,3100,10.47,1392231,2875844,8761000,1392231,10.47,48.41,15.89,15.89,47555317000,16.60,16.60,47555317000 +SOL 한국원자력SMR,0092B0,16,9610,5,-185,-1.89,630715,496689,3800000,630715,-1.89,126.98,16.60,16.60,6036925941,16.53,16.53,6036925941 +HANARO Fn K-푸드,438900,17,13480,2,485,3.73,243168,231214,1500000,243168,3.73,105.17,16.21,16.21,3302055469,16.33,16.33,3302055469 +KBI동양철관,008970,18,3325,2,495,17.49,12373614,0,79900907,12373614,17.49,0.00,15.49,15.49,41269869244,15.53,15.53,41269869244 +나우로보틱스,459510,19,21850,2,2170,11.03,1856432,1064554,12750582,1856432,11.03,174.39,14.56,14.56,40268198200,14.45,14.45,40268198200 +헥토파이낸셜,234340,20,18720,2,2360,14.43,2046018,311038,13970656,2046018,14.43,657.80,14.65,14.65,37114062480,14.19,14.19,37114062480 +윈팩,097800,21,567,2,85,17.63,16697076,4214828,116450229,16697076,17.63,396.15,14.34,14.34,9281336590,14.06,14.06,9281336590 +텔콘RF제약,200230,22,1234,3,0,0.00,3140946,36938568,22847543,3140946,0.00,8.50,13.75,13.75,3903831893,13.85,13.85,3903831893 +1Q 샤오미밸류체인액티브,0094X0,23,10510,2,195,1.89,127459,326311,950000,127459,1.89,39.06,13.42,13.42,1337435240,13.40,13.40,1337435240 +미투온,201490,24,6490,2,120,1.88,4020326,6723241,30390092,4020326,1.88,59.80,13.23,13.23,26255318975,13.31,13.31,26255318975 +KODEX 코스닥150선물인버스,251340,25,3270,5,-40,-1.21,9964149,24335460,77800000,9964149,-1.21,40.94,12.81,12.81,32650089943,12.83,12.83,32650089943 +에스퓨얼셀,288620,26,12990,2,190,1.48,827986,869031,6979316,827986,1.48,95.28,11.86,11.86,11314020030,12.48,12.48,11314020030 +TIGER 은행,091220,27,12500,2,115,0.93,714311,42660,5740000,714311,0.93,1674.43,12.44,12.44,8915705895,12.43,12.43,8915705895 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,34730,5,-1385,-3.83,121270,121862,1000000,121270,-3.83,99.51,12.13,12.13,4252698360,12.25,12.25,4252698360 +SOL 반도체전공정,475300,29,9880,2,500,5.33,263540,111193,2200000,263540,5.33,237.01,11.98,11.98,2602277419,11.97,11.97,2602277419 +하이드로리튬,101670,30,2645,2,175,7.09,6363207,5630940,54169970,6363207,7.09,113.00,11.75,11.75,17055959800,11.90,11.90,17055959800 diff --git a/top30/20250912/top30-atvtr-20250912-102002.csv b/top30/20250912/top30-atvtr-20250912-102002.csv new file mode 100644 index 000000000000..0884099b9004 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,646,2,116,21.89,30462040,44192860,40663728,30462040,21.89,68.93,74.91,74.91,18639469113,70.96,70.96,18639469113 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6465,5,-210,-3.15,1538398,765205,3000000,1538398,-3.15,201.04,51.28,51.28,10017579005,51.65,51.65,10017579005 +우양,103840,3,4955,2,355,7.72,6217516,1121444,16366428,6217516,7.72,554.42,37.99,37.99,31932358469,39.38,39.38,31932358469 +한국정밀기계,101680,4,2865,5,-140,-4.66,2501832,2655013,8404000,2501832,-4.66,94.23,29.77,29.77,7668393317,31.85,31.85,7668393317 +제닉스로보틱스,381620,5,12400,2,2250,22.17,4028852,855747,13117920,4028852,22.17,470.80,30.71,30.71,49459020545,30.41,30.41,49459020545 +PS일렉트로닉스,332570,6,6070,2,660,12.20,11930818,3376373,43258755,11930818,12.20,353.36,27.58,27.58,71203194045,27.12,27.12,71203194045 +사조동아원,008040,7,1331,2,215,19.27,38228024,218096,141144600,38228024,19.27,9999.99,27.08,27.08,49923450956,26.57,26.57,49923450956 +다날,064260,8,9540,2,500,5.53,15598345,10898252,68949040,15598345,5.53,143.13,22.62,22.62,148553250010,22.58,22.58,148553250010 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10650,2,90,0.85,222773,364275,1000000,222773,0.85,61.16,22.28,22.28,2370939528,22.26,22.26,2370939528 +엠디바이스,226590,10,15180,2,3260,27.35,2435640,381239,10630784,2435640,27.35,638.87,22.91,22.91,35086594345,21.74,21.74,35086594345 +현대무벡스,319400,11,9520,2,1200,14.42,23287662,17119256,111376039,23287662,14.42,136.03,20.91,20.91,221653480195,20.90,20.90,221653480195 +KODEX 200선물인버스2X,252670,12,1139,5,-36,-3.06,258125132,311518336,1359100000,258125132,-3.06,82.86,18.99,18.99,295529698811,19.09,19.09,295529698811 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11170,2,60,0.54,561862,1597963,3000000,561862,0.54,35.16,18.73,18.73,6276373185,18.73,18.73,6276373185 +SOL 한국원자력SMR,0092B0,14,9575,5,-220,-2.25,709376,496689,3800000,709376,-2.25,142.82,18.67,18.67,6790483706,18.66,18.66,6790483706 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6455,5,-200,-3.01,913088,192467,5000000,913088,-3.01,474.41,18.26,18.26,5943257730,18.41,18.41,5943257730 +헥토파이낸셜,234340,16,18220,2,1860,11.37,2536988,311038,13970656,2536988,11.37,815.65,18.16,18.16,46202179515,18.15,18.15,46202179515 +범한퓨얼셀,382900,17,32700,2,3100,10.47,1430269,2875844,8761000,1430269,10.47,49.73,16.33,16.33,48806543475,17.04,17.04,48806543475 +HANARO Fn K-푸드,438900,18,13440,2,445,3.42,250075,231214,1500000,250075,3.42,108.16,16.67,16.67,3394938889,16.84,16.84,3394938889 +KBI동양철관,008970,19,3295,2,465,16.43,12673185,0,79900907,12673185,16.43,0.00,15.86,15.86,42262451401,16.05,16.05,42262451401 +윈팩,097800,20,564,2,82,17.01,17809640,4214828,116450229,17809640,17.01,422.55,15.29,15.29,9910906022,15.09,15.09,9910906022 +나우로보틱스,459510,21,21800,2,2120,10.77,1912906,1064554,12750582,1912906,10.77,179.69,15.00,15.00,41503049600,14.93,14.93,41503049600 +1Q 샤오미밸류체인액티브,0094X0,22,10500,2,185,1.79,139834,326311,950000,139834,1.79,42.85,14.72,14.72,1467415335,14.71,14.71,1467415335 +텔콘RF제약,200230,23,1235,2,1,0.08,3324956,36938568,22847543,3324956,0.08,9.00,14.55,14.55,4130609409,14.64,14.64,4130609409 +미투온,201490,24,6460,2,90,1.41,4185372,6723241,30390092,4185372,1.41,62.25,13.77,13.77,27324827605,13.92,13.92,27324827605 +KODEX 코스닥150선물인버스,251340,25,3270,5,-40,-1.21,10281036,24335460,77800000,10281036,-1.21,42.25,13.21,13.21,33687172005,13.24,13.24,33687172005 +SOL 반도체전공정,475300,26,9845,2,465,4.96,290246,111193,2200000,290246,4.96,261.03,13.19,13.19,2865573949,13.23,13.23,2865573949 +SK오션플랜트,100090,27,30000,2,900,3.09,8142205,21045560,60180336,8142205,3.09,38.69,13.53,13.53,237672918875,13.16,13.16,237672918875 +TIGER 은행,091220,28,12490,2,105,0.85,755671,42660,5740000,755671,0.85,1771.38,13.16,13.16,9432639320,13.16,13.16,9432639320 +에스퓨얼셀,288620,29,13060,2,260,2.03,844653,869031,6979316,844653,2.03,97.19,12.10,12.10,11530593535,12.65,12.65,11530593535 +PLUS K방산소부장,0090B0,30,11950,5,-180,-1.48,130041,384512,1050000,130041,-1.48,33.82,12.38,12.38,1563161871,12.46,12.46,1563161871 diff --git a/top30/20250912/top30-atvtr-20250912-103002.csv b/top30/20250912/top30-atvtr-20250912-103002.csv new file mode 100644 index 000000000000..37325ef1717e --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,632,2,102,19.25,32527555,44192860,40663728,32527555,19.25,73.60,79.99,79.99,19960578672,77.67,77.67,19960578672 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6460,5,-215,-3.22,1545516,765205,3000000,1545516,-3.22,201.97,51.52,51.52,10063615240,51.93,51.93,10063615240 +우양,103840,3,5060,2,460,10.00,6542730,1121444,16366428,6542730,10.00,583.42,39.98,39.98,33573657284,40.54,40.54,33573657284 +한국정밀기계,101680,4,2915,5,-90,-3.00,2618805,2655013,8404000,2618805,-3.00,98.64,31.16,31.16,8006660069,32.68,32.68,8006660069 +제닉스로보틱스,381620,5,12110,2,1960,19.31,4171064,855747,13117920,4171064,19.31,487.42,31.80,31.80,51200452595,32.23,32.23,51200452595 +PS일렉트로닉스,332570,6,6220,2,810,14.97,14414845,3376373,43258755,14414845,14.97,426.93,33.32,33.32,86646227210,32.20,32.20,86646227210 +사조동아원,008040,7,1334,2,218,19.53,41795487,218096,141144600,41795487,19.53,9999.99,29.61,29.61,54669094058,29.03,29.03,54669094058 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10735,2,175,1.66,273009,364275,1000000,273009,1.66,74.95,27.30,27.30,2908761348,27.10,27.10,2908761348 +다날,064260,9,9530,2,490,5.42,16264764,10898252,68949040,16264764,5.42,149.24,23.59,23.59,154885240885,23.57,23.57,154885240885 +엠디바이스,226590,10,15040,2,3120,26.17,2530078,381239,10630784,2530078,26.17,663.65,23.80,23.80,36508790420,22.83,22.83,36508790420 +현대무벡스,319400,11,9590,2,1270,15.26,23786516,17119256,111376039,23786516,15.26,138.95,21.36,21.36,226428954305,21.20,21.20,226428954305 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11170,2,60,0.54,595085,1597963,3000000,595085,0.54,37.24,19.84,19.84,6647289068,19.84,19.84,6647289068 +SOL 한국원자력SMR,0092B0,13,9590,5,-205,-2.09,752805,496689,3800000,752805,-2.09,151.56,19.81,19.81,7206613076,19.78,19.78,7206613076 +헥토파이낸셜,234340,14,18170,2,1810,11.06,2755604,311038,13970656,2755604,11.06,885.94,19.72,19.72,50158509740,19.76,19.76,50158509740 +KODEX 200선물인버스2X,252670,15,1137,5,-38,-3.23,266505250,311518336,1359100000,266505250,-3.23,85.55,19.61,19.61,305065770053,19.74,19.74,305065770053 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6440,5,-215,-3.23,913429,192467,5000000,913429,-3.23,474.59,18.27,18.27,5945454040,18.46,18.46,5945454040 +범한퓨얼셀,382900,17,32100,2,2500,8.45,1492806,2875844,8761000,1492806,8.45,51.91,17.04,17.04,50825727025,18.07,18.07,50825727025 +HANARO Fn K-푸드,438900,18,13440,2,445,3.42,251100,231214,1500000,251100,3.42,108.60,16.74,16.74,3408706539,16.91,16.91,3408706539 +TIGER 은행,091220,19,12500,2,115,0.93,938768,42660,5740000,938768,0.93,2200.58,16.35,16.35,11721265380,16.34,16.34,11721265380 +KBI동양철관,008970,20,3310,2,480,16.96,12825731,0,79900907,12825731,16.96,0.00,16.05,16.05,42766956089,16.17,16.17,42766956089 +윈팩,097800,21,561,2,79,16.39,18527205,4214828,116450229,18527205,16.39,439.57,15.91,15.91,10314449959,15.79,15.79,10314449959 +나우로보틱스,459510,22,21900,2,2220,11.28,1959605,1064554,12750582,1959605,11.28,184.08,15.37,15.37,42515677825,15.23,15.23,42515677825 +텔콘RF제약,200230,23,1233,5,-1,-0.08,3394808,36938568,22847543,3394808,-0.08,9.19,14.86,14.86,4216865283,14.97,14.97,4216865283 +1Q 샤오미밸류체인액티브,0094X0,24,10505,2,190,1.84,141662,326311,950000,141662,1.84,43.41,14.91,14.91,1486615610,14.90,14.90,1486615610 +미투온,201490,25,6450,2,80,1.26,4328113,6723241,30390092,4328113,1.26,64.38,14.24,14.24,28245135215,14.41,14.41,28245135215 +SK오션플랜트,100090,26,30050,2,950,3.26,8889256,21045560,60180336,8889256,3.26,42.24,14.77,14.77,259997545550,14.38,14.38,259997545550 +KODEX 코스닥150선물인버스,251340,27,3265,5,-45,-1.36,10883934,24335460,77800000,10883934,-1.36,44.72,13.99,13.99,35655777275,14.04,14.04,35655777275 +SOL 반도체전공정,475300,28,9860,2,480,5.12,294743,111193,2200000,294743,5.12,265.07,13.40,13.40,2909843684,13.41,13.41,2909843684 +에스퓨얼셀,288620,29,12870,2,70,0.55,866627,869031,6979316,866627,0.55,99.72,12.42,12.42,11813662760,13.15,13.15,11813662760 +PLUS K방산소부장,0090B0,30,11980,5,-150,-1.24,136967,384512,1050000,136967,-1.24,35.62,13.04,13.04,1645934331,13.08,13.08,1645934331 diff --git a/top30/20250912/top30-atvtr-20250912-104001.csv b/top30/20250912/top30-atvtr-20250912-104001.csv new file mode 100644 index 000000000000..858bbd2a8065 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,638,2,108,20.38,33533280,44192860,40663728,33533280,20.38,75.88,82.46,82.46,20597150674,79.39,79.39,20597150674 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6440,5,-235,-3.52,1575817,765205,3000000,1575817,-3.52,205.93,52.53,52.53,10258849395,53.10,53.10,10258849395 +우양,103840,3,5055,2,455,9.89,6669671,1121444,16366428,6669671,9.89,594.74,40.75,40.75,34216142074,41.36,41.36,34216142074 +PS일렉트로닉스,332570,4,6240,2,830,15.34,15584447,3376373,43258755,15584447,15.34,461.57,36.03,36.03,93954181430,34.81,34.81,93954181430 +한국정밀기계,101680,5,3000,5,-5,-0.17,2830126,2655013,8404000,2830126,-0.17,106.60,33.68,33.68,8631966439,34.24,34.24,8631966439 +사조동아원,008040,6,1366,2,250,22.40,47816215,218096,141144600,47816215,22.40,9999.99,33.88,33.88,62895144091,32.62,32.62,62895144091 +제닉스로보틱스,381620,7,12350,2,2200,21.67,4257208,855747,13117920,4257208,21.67,497.48,32.45,32.45,52256919990,32.26,32.26,52256919990 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10775,2,215,2.04,315555,364275,1000000,315555,2.04,86.63,31.56,31.56,3367420353,31.25,31.25,3367420353 +다날,064260,9,9620,2,580,6.42,16711897,10898252,68949040,16711897,6.42,153.34,24.24,24.24,159165222850,24.00,24.00,159165222850 +엠디바이스,226590,10,15130,2,3210,26.93,2577896,381239,10630784,2577896,26.93,676.19,24.25,24.25,37232611915,23.15,23.15,37232611915 +현대무벡스,319400,11,9480,2,1160,13.94,24089418,17119256,111376039,24089418,13.94,140.72,21.63,21.63,229317563530,21.72,21.72,229317563530 +KODEX 200선물인버스2X,252670,12,1134,5,-41,-3.49,286074540,311518336,1359100000,286074540,-3.49,91.83,21.05,21.05,327270273535,21.23,21.23,327270273535 +SOL 한국원자력SMR,0092B0,13,9595,5,-200,-2.04,796212,496689,3800000,796212,-2.04,160.30,20.95,20.95,7623122476,20.91,20.91,7623122476 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11165,2,55,0.50,618677,1597963,3000000,618677,0.50,38.72,20.62,20.62,6910720897,20.63,20.63,6910720897 +헥토파이낸셜,234340,15,18060,2,1700,10.39,2829827,311038,13970656,2829827,10.39,909.80,20.26,20.26,51507814320,20.41,20.41,51507814320 +TIGER 은행,091220,16,12535,2,150,1.21,1086878,42660,5740000,1086878,1.21,2547.77,18.94,18.94,13576982725,18.87,18.87,13576982725 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6420,5,-235,-3.53,917394,192467,5000000,917394,-3.53,476.65,18.35,18.35,5970932600,18.60,18.60,5970932600 +범한퓨얼셀,382900,18,32250,2,2650,8.95,1521161,2875844,8761000,1521161,8.95,52.89,17.36,17.36,51738923850,18.31,18.31,51738923850 +HANARO Fn K-푸드,438900,19,13430,2,435,3.35,258780,231214,1500000,258780,3.35,111.92,17.25,17.25,3511728084,17.43,17.43,3511728084 +KBI동양철관,008970,20,3305,2,475,16.78,12975626,0,79900907,12975626,16.78,0.00,16.24,16.24,43261785026,16.38,16.38,43261785026 +윈팩,097800,21,560,2,78,16.18,19060941,4214828,116450229,19060941,16.18,452.24,16.37,16.37,10613669724,16.28,16.28,10613669724 +SK오션플랜트,100090,22,29750,2,650,2.23,9534705,21045560,60180336,9534705,2.23,45.31,15.84,15.84,279368437700,15.60,15.60,279368437700 +나우로보틱스,459510,23,21900,2,2220,11.28,1994846,1064554,12750582,1994846,11.28,187.39,15.65,15.65,43285838500,15.50,15.50,43285838500 +텔콘RF제약,200230,24,1237,2,3,0.24,3516163,36938568,22847543,3516163,0.24,9.52,15.39,15.39,4366515243,15.45,15.45,4366515243 +KODEX 코스닥150선물인버스,251340,25,3260,5,-50,-1.51,11849023,24335460,77800000,11849023,-1.51,48.69,15.23,15.23,38802579568,15.30,15.30,38802579568 +1Q 샤오미밸류체인액티브,0094X0,26,10520,2,205,1.99,141941,326311,950000,141941,1.99,43.50,14.94,14.94,1489550125,14.90,14.90,1489550125 +미투온,201490,27,6440,2,70,1.10,4391324,6723241,30390092,4391324,1.10,65.32,14.45,14.45,28652224580,14.64,14.64,28652224580 +RISE 코리아금융고배당,498860,28,14460,2,35,0.24,961664,218826,6850000,961664,0.24,439.47,14.04,14.04,13900367174,14.03,14.03,13900367174 +SOL 반도체전공정,475300,29,9875,2,495,5.28,303134,111193,2200000,303134,5.28,272.62,13.78,13.78,2992647974,13.78,13.78,2992647974 +KODEX 레버리지,122630,30,28400,2,960,3.50,11457517,21438572,84650000,11457517,3.50,53.44,13.54,13.54,322397391110,13.41,13.41,322397391110 diff --git a/top30/20250912/top30-atvtr-20250912-105001.csv b/top30/20250912/top30-atvtr-20250912-105001.csv new file mode 100644 index 000000000000..0370e72308a8 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,639,2,109,20.57,34737493,44192860,40663728,34737493,20.57,78.60,85.43,85.43,21366776149,82.23,82.23,21366776149 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6440,5,-235,-3.52,1577607,765205,3000000,1577607,-3.52,206.17,52.59,52.59,10270380500,53.16,53.16,10270380500 +우양,103840,3,5040,2,440,9.57,6830374,1121444,16366428,6830374,9.57,609.07,41.73,41.73,35027855169,42.46,42.46,35027855169 +한국정밀기계,101680,4,2915,5,-90,-3.00,2983211,2655013,8404000,2983211,-3.00,112.36,35.50,35.50,9081738659,37.07,37.07,9081738659 +PS일렉트로닉스,332570,5,6200,2,790,14.60,16352544,3376373,43258755,16352544,14.60,484.32,37.80,37.80,98732468420,36.81,36.81,98732468420 +사조동아원,008040,6,1420,2,304,27.24,53426250,218096,141144600,53426250,27.24,9999.99,37.85,37.85,70643517217,35.25,35.25,70643517217 +제닉스로보틱스,381620,7,12440,2,2290,22.56,4328596,855747,13117920,4328596,22.56,505.83,33.00,33.00,53140613770,32.56,32.56,53140613770 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10740,2,180,1.70,317454,364275,1000000,317454,1.70,87.15,31.75,31.75,3387830163,31.54,31.54,3387830163 +엠디바이스,226590,9,15280,2,3360,28.19,3163614,381239,10630784,3163614,28.19,829.82,29.76,29.76,46274740635,28.49,28.49,46274740635 +다날,064260,10,9580,2,540,5.97,17257440,10898252,68949040,17257440,5.97,158.35,25.03,25.03,164411779300,24.89,24.89,164411779300 +SOL 한국원자력SMR,0092B0,11,9590,5,-205,-2.09,854550,496689,3800000,854550,-2.09,172.05,22.49,22.49,8182398931,22.45,22.45,8182398931 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11160,2,50,0.45,672640,1597963,3000000,672640,0.45,42.09,22.42,22.42,7513039087,22.44,22.44,7513039087 +현대무벡스,319400,13,9410,2,1090,13.10,24663783,17119256,111376039,24663783,13.10,144.07,22.14,22.14,234743065795,22.40,22.40,234743065795 +KODEX 200선물인버스2X,252670,14,1135,5,-40,-3.40,295721921,311518336,1359100000,295721921,-3.40,94.93,21.76,21.76,338209578798,21.92,21.92,338209578798 +헥토파이낸셜,234340,15,18110,2,1750,10.70,2889855,311038,13970656,2889855,10.70,929.10,20.69,20.69,52596353670,20.79,20.79,52596353670 +TIGER 은행,091220,16,12550,2,165,1.33,1130651,42660,5740000,1130651,1.33,2650.38,19.70,19.70,14126262035,19.61,19.61,14126262035 +범한퓨얼셀,382900,17,31800,2,2200,7.43,1565209,2875844,8761000,1565209,7.43,54.43,17.87,17.87,53148556475,19.08,19.08,53148556475 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6430,5,-225,-3.38,917886,192467,5000000,917886,-3.38,476.91,18.36,18.36,5974096155,18.58,18.58,5974096155 +KODEX 코스닥150선물인버스,251340,19,3250,5,-60,-1.81,14207327,24335460,77800000,14207327,-1.81,58.38,18.26,18.26,46470468768,18.38,18.38,46470468768 +HANARO Fn K-푸드,438900,20,13380,2,385,2.96,264852,231214,1500000,264852,2.96,114.55,17.66,17.66,3593018164,17.90,17.90,3593018164 +SK오션플랜트,100090,21,29300,2,200,0.69,10160660,21045560,60180336,10160660,0.69,48.28,16.88,16.88,297739610175,16.89,16.89,297739610175 +한투 인버스 2X 은 선물 ETN,Q570062,22,4870,5,-280,-5.44,165030,5648,1000000,165030,-5.44,2921.92,16.50,16.50,811363735,16.66,16.66,811363735 +KBI동양철관,008970,23,3290,2,460,16.25,13113529,0,79900907,13113529,16.25,0.00,16.41,16.41,43715525670,16.63,16.63,43715525670 +윈팩,097800,24,563,2,81,16.80,19317405,4214828,116450229,19317405,16.80,458.32,16.59,16.59,10757976441,16.41,16.41,10757976441 +나우로보틱스,459510,25,21850,2,2170,11.03,2019886,1064554,12750582,2019886,11.03,189.74,15.84,15.84,43832230650,15.73,15.73,43832230650 +텔콘RF제약,200230,26,1239,2,5,0.41,3553033,36938568,22847543,3553033,0.41,9.62,15.55,15.55,4412141683,15.59,15.59,4412141683 +1Q 샤오미밸류체인액티브,0094X0,27,10475,2,160,1.55,146350,326311,950000,146350,1.55,44.85,15.41,15.41,1535842405,15.43,15.43,1535842405 +PLUS K방산소부장,0090B0,28,12020,5,-110,-0.91,157173,384512,1050000,157173,-0.91,40.88,14.97,14.97,1888413781,14.96,14.96,1888413781 +미투온,201490,29,6470,2,100,1.57,4467438,6723241,30390092,4467438,1.57,66.45,14.70,14.70,29145416805,14.82,14.82,29145416805 +RISE 코리아금융고배당,498860,30,14470,2,45,0.31,969162,218826,6850000,969162,0.31,442.89,14.15,14.15,14008824984,14.13,14.13,14008824984 diff --git a/top30/20250912/top30-atvtr-20250912-110001.csv b/top30/20250912/top30-atvtr-20250912-110001.csv new file mode 100644 index 000000000000..e04ffb4ea83e --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,636,2,106,20.00,35769062,44192860,40663728,35769062,20.00,80.94,87.96,87.96,22026042774,85.17,85.17,22026042774 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6420,5,-255,-3.82,1592534,765205,3000000,1592534,-3.82,208.12,53.08,53.08,10366378596,53.82,53.82,10366378596 +우양,103840,3,5060,2,460,10.00,6985542,1121444,16366428,6985542,10.00,622.91,42.68,42.68,35814307834,43.25,43.25,35814307834 +PS일렉트로닉스,332570,4,6240,2,830,15.34,17393605,3376373,43258755,17393605,15.34,515.16,40.21,40.21,105276181735,39.00,39.00,105276181735 +한국정밀기계,101680,5,2890,5,-115,-3.83,3042222,2655013,8404000,3042222,-3.83,114.58,36.20,36.20,9252699864,38.10,38.10,9252699864 +사조동아원,008040,6,1408,2,292,26.16,56365408,218096,141144600,56365408,26.16,9999.99,39.93,39.93,74777573266,37.63,37.63,74777573266 +제닉스로보틱스,381620,7,12510,2,2360,23.25,4468245,855747,13117920,4468245,23.25,522.15,34.06,34.06,54879386635,33.44,33.44,54879386635 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10775,2,215,2.04,317495,364275,1000000,317495,2.04,87.16,31.75,31.75,3388271773,31.45,31.45,3388271773 +엠디바이스,226590,9,15390,2,3470,29.11,3241043,381239,10630784,3241043,29.11,850.13,30.49,30.49,47460858215,29.01,29.01,47460858215 +다날,064260,10,9590,2,550,6.08,17577037,10898252,68949040,17577037,6.08,161.28,25.49,25.49,167471213535,25.33,25.33,167471213535 +KODEX 200선물인버스2X,252670,11,1131,5,-44,-3.74,326148832,311518336,1359100000,326148832,-3.74,104.70,24.00,24.00,372634328528,24.24,24.24,372634328528 +TIGER 은행,091220,12,12540,2,155,1.25,1366652,42660,5740000,1366652,1.25,3203.59,23.81,23.81,17089330845,23.74,23.74,17089330845 +SOL 한국원자력SMR,0092B0,13,9590,5,-205,-2.09,901195,496689,3800000,901195,-2.09,181.44,23.72,23.72,8629844121,23.68,23.68,8629844121 +현대무벡스,319400,14,9360,2,1040,12.50,25448103,17119256,111376039,25448103,12.50,148.65,22.85,22.85,242080553000,23.22,23.22,242080553000 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,15,11165,2,55,0.50,692004,1597963,3000000,692004,0.50,43.31,23.07,23.07,7729232533,23.08,23.08,7729232533 +헥토파이낸셜,234340,16,18200,2,1840,11.25,2922718,311038,13970656,2922718,11.25,939.67,20.92,20.92,53190991020,20.92,20.92,53190991020 +한투 인버스 2X 은 선물 ETN,Q570062,17,4840,5,-310,-6.02,205508,5648,1000000,205508,-6.02,3638.60,20.55,20.55,1008021080,20.83,20.83,1008021080 +KODEX 코스닥150선물인버스,251340,18,3250,5,-60,-1.81,15074052,24335460,77800000,15074052,-1.81,61.94,19.38,19.38,49287752756,19.49,19.49,49287752756 +범한퓨얼셀,382900,19,31850,2,2250,7.60,1587620,2875844,8761000,1587620,7.60,55.21,18.12,18.12,53862029925,19.30,19.30,53862029925 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6400,5,-255,-3.83,923069,192467,5000000,923069,-3.83,479.60,18.46,18.46,6007338730,18.77,18.77,6007338730 +HANARO Fn K-푸드,438900,21,13330,2,335,2.58,271387,231214,1500000,271387,2.58,117.37,18.09,18.09,3680303259,18.41,18.41,3680303259 +SK오션플랜트,100090,22,29050,5,-50,-0.17,10429620,21045560,60180336,10429620,-0.17,49.56,17.33,17.33,305591191550,17.48,17.48,305591191550 +큐라클,365270,23,7370,2,40,0.55,2467176,3958720,14009155,2467176,0.55,62.32,17.61,17.61,17900858645,17.34,17.34,17900858645 +KBI동양철관,008970,24,3295,2,465,16.43,13225072,0,79900907,13225072,16.43,0.00,16.55,16.55,44082542474,16.74,16.74,44082542474 +윈팩,097800,25,561,2,79,16.39,19608278,4214828,116450229,19608278,16.39,465.22,16.84,16.84,10920659489,16.72,16.72,10920659489 +RISE 코리아금융고배당,498860,26,14460,2,35,0.24,1131215,218826,6850000,1131215,0.24,516.95,16.51,16.51,16353711599,16.51,16.51,16353711599 +PLUS K방산소부장,0090B0,27,12030,5,-100,-0.82,168887,384512,1050000,168887,-0.82,43.92,16.08,16.08,2029345426,16.07,16.07,2029345426 +텔콘RF제약,200230,28,1235,2,1,0.08,3641957,36938568,22847543,3641957,0.08,9.86,15.94,15.94,4521974847,16.03,16.03,4521974847 +나우로보틱스,459510,29,21900,2,2220,11.28,2057229,1064554,12750582,2057229,11.28,193.25,16.13,16.13,44650228175,15.99,15.99,44650228175 +1Q 샤오미밸류체인액티브,0094X0,30,10490,2,175,1.70,149117,326311,950000,149117,1.70,45.70,15.70,15.70,1564823780,15.70,15.70,1564823780 diff --git a/top30/20250912/top30-atvtr-20250912-111002.csv b/top30/20250912/top30-atvtr-20250912-111002.csv new file mode 100644 index 000000000000..f8448acba994 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,629,2,99,18.68,36687922,44192860,40663728,36687922,18.68,83.02,90.22,90.22,22606567495,88.38,88.38,22606567495 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6420,5,-255,-3.82,1596038,765205,3000000,1596038,-3.82,208.58,53.20,53.20,10388876886,53.94,53.94,10388876886 +우양,103840,3,5040,2,440,9.57,7054733,1121444,16366428,7054733,9.57,629.08,43.10,43.10,36163110924,43.84,43.84,36163110924 +PS일렉트로닉스,332570,4,6270,2,860,15.90,17803432,3376373,43258755,17803432,15.90,527.29,41.16,41.16,107827809940,39.75,39.75,107827809940 +사조동아원,008040,5,1421,2,305,27.33,58995019,218096,141144600,58995019,27.33,9999.99,41.80,41.80,78486648916,39.13,39.13,78486648916 +한국정밀기계,101680,6,2865,5,-140,-4.66,3080045,2655013,8404000,3080045,-4.66,116.01,36.65,36.65,9361199144,38.88,38.88,9361199144 +제닉스로보틱스,381620,7,12290,2,2140,21.08,4793302,855747,13117920,4793302,21.08,560.13,36.54,36.54,58909797630,36.54,36.54,58909797630 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10755,2,195,1.85,317738,364275,1000000,317738,1.85,87.22,31.77,31.77,3390886903,31.53,31.53,3390886903 +엠디바이스,226590,9,15350,2,3430,28.78,3391250,381239,10630784,3391250,28.78,889.53,31.90,31.90,49776111600,30.50,30.50,49776111600 +다날,064260,10,9650,2,610,6.75,18435468,10898252,68949040,18435468,6.75,169.16,26.74,26.74,175680779500,26.40,26.40,175680779500 +SOL 한국원자력SMR,0092B0,11,9585,5,-210,-2.14,965954,496689,3800000,965954,-2.14,194.48,25.42,25.42,9250338351,25.40,25.40,9250338351 +KODEX 200선물인버스2X,252670,12,1130,5,-45,-3.83,338219654,311518336,1359100000,338219654,-3.83,108.57,24.89,24.89,386283391194,25.15,25.15,386283391194 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11167,2,57,0.51,715378,1597963,3000000,715378,0.51,44.77,23.85,23.85,7990177657,23.85,23.85,7990177657 +TIGER 은행,091220,14,12545,2,160,1.29,1368678,42660,5740000,1368678,1.29,3208.34,23.84,23.84,17114737040,23.77,23.77,17114737040 +현대무벡스,319400,15,9420,2,1100,13.22,25870919,17119256,111376039,25870919,13.22,151.12,23.23,23.23,246071463630,23.45,23.45,246071463630 +헥토파이낸셜,234340,16,18270,2,1910,11.67,3019283,311038,13970656,3019283,11.67,970.71,21.61,21.61,54949854980,21.53,21.53,54949854980 +한투 인버스 2X 은 선물 ETN,Q570062,17,4830,5,-320,-6.21,207182,5648,1000000,207182,-6.21,3668.24,20.72,20.72,1016139845,21.04,21.04,1016139845 +KODEX 코스닥150선물인버스,251340,18,3255,5,-55,-1.66,15656602,24335460,77800000,15656602,-1.66,64.34,20.12,20.12,51182927428,20.21,20.21,51182927428 +큐라클,365270,19,7100,5,-230,-3.14,2695003,3958720,14009155,2695003,-3.14,68.08,19.24,19.24,19547959160,19.65,19.65,19547959160 +범한퓨얼셀,382900,20,32050,2,2450,8.28,1618989,2875844,8761000,1618989,8.28,56.30,18.48,18.48,54858566600,19.54,19.54,54858566600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,6405,5,-250,-3.76,923870,192467,5000000,923870,-3.76,480.01,18.48,18.48,6012473800,18.77,18.77,6012473800 +HANARO Fn K-푸드,438900,22,13335,2,340,2.62,273779,231214,1500000,273779,2.62,118.41,18.25,18.25,3712236944,18.56,18.56,3712236944 +SK오션플랜트,100090,23,29400,2,300,1.03,10924041,21045560,60180336,10924041,1.03,51.91,18.15,18.15,320027574425,18.09,18.09,320027574425 +윈팩,097800,24,572,2,90,18.67,20341077,4214828,116450229,20341077,18.67,482.61,17.47,17.47,11334219457,17.02,17.02,11334219457 +KBI동양철관,008970,25,3275,2,445,15.72,13353262,0,79900907,13353262,15.72,0.00,16.71,16.71,44503271799,17.01,17.01,44503271799 +나우로보틱스,459510,26,21650,2,1970,10.01,2149817,1064554,12750582,2149817,10.01,201.95,16.86,16.86,46678738250,16.91,16.91,46678738250 +PLUS K방산소부장,0090B0,27,11965,5,-165,-1.36,175290,384512,1050000,175290,-1.36,45.59,16.69,16.69,2106030323,16.76,16.76,2106030323 +RISE 코리아금융고배당,498860,28,14465,2,40,0.28,1135368,218826,6850000,1135368,0.28,518.85,16.57,16.57,16413722259,16.57,16.57,16413722259 +텔콘RF제약,200230,29,1232,5,-2,-0.16,3709346,36938568,22847543,3709346,-0.16,10.04,16.24,16.24,4605128499,16.36,16.36,4605128499 +1Q 샤오미밸류체인액티브,0094X0,30,10465,2,150,1.45,153005,326311,950000,153005,1.45,46.89,16.11,16.11,1605529055,16.15,16.15,1605529055 diff --git a/top30/20250912/top30-atvtr-20250912-112001.csv b/top30/20250912/top30-atvtr-20250912-112001.csv new file mode 100644 index 000000000000..07b1e2d203fa --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,631,2,101,19.06,37324673,44192860,40663728,37324673,19.06,84.46,91.79,91.79,23006087530,89.66,89.66,23006087530 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6445,5,-230,-3.45,1671731,765205,3000000,1671731,-3.45,218.47,55.72,55.72,10876277981,56.25,56.25,10876277981 +우양,103840,3,5010,2,410,8.91,7124776,1121444,16366428,7124776,8.91,635.32,43.53,43.53,36514371039,44.53,44.53,36514371039 +사조동아원,008040,4,1407,2,291,26.08,61725902,218096,141144600,61725902,26.08,9999.99,43.73,43.73,82363982161,41.47,41.47,82363982161 +PS일렉트로닉스,332570,5,6230,2,820,15.16,18272147,3376373,43258755,18272147,15.16,541.18,42.24,42.24,110773381235,41.10,41.10,110773381235 +한국정밀기계,101680,6,2895,5,-110,-3.66,3096059,2655013,8404000,3096059,-3.66,116.61,36.84,36.84,9407355319,38.67,38.67,9407355319 +제닉스로보틱스,381620,7,12190,2,2040,20.10,4872957,855747,13117920,4872957,20.10,569.44,37.15,37.15,59883927120,37.45,37.45,59883927120 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10742,2,182,1.72,318289,364275,1000000,318289,1.72,87.38,31.83,31.83,3396808076,31.62,31.62,3396808076 +다날,064260,9,9820,2,780,8.63,21733484,10898252,68949040,21733484,8.63,199.42,31.52,31.52,207883439625,30.70,30.70,207883439625 +엠디바이스,226590,10,15460,2,3540,29.70,3433452,381239,10630784,3433452,29.70,900.60,32.30,32.30,50426233515,30.68,30.68,50426233515 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11155,2,45,0.41,913619,1597963,3000000,913619,0.41,57.17,30.45,30.45,10201934772,30.49,30.49,10201934772 +SOL 한국원자력SMR,0092B0,12,9575,5,-220,-2.25,1010403,496689,3800000,1010403,-2.25,203.43,26.59,26.59,9676011616,26.59,26.59,9676011616 +KODEX 200선물인버스2X,252670,13,1135,5,-40,-3.40,343155240,311518336,1359100000,343155240,-3.40,110.16,25.25,25.25,391873785099,25.40,25.40,391873785099 +TIGER 은행,091220,14,12540,2,155,1.25,1390003,42660,5740000,1390003,1.25,3258.33,24.22,24.22,17382564540,24.15,24.15,17382564540 +현대무벡스,319400,15,9280,2,960,11.54,26234619,17119256,111376039,26234619,11.54,153.25,23.55,23.55,249459468130,24.14,24.14,249459468130 +헥토파이낸셜,234340,16,18150,2,1790,10.94,3119052,311038,13970656,3119052,10.94,1002.79,22.33,22.33,56777042780,22.39,22.39,56777042780 +큐라클,365270,17,7000,5,-330,-4.50,2856463,3958720,14009155,2856463,-4.50,72.16,20.39,20.39,20682101430,21.09,21.09,20682101430 +한투 인버스 2X 은 선물 ETN,Q570062,18,4830,5,-320,-6.21,207182,5648,1000000,207182,-6.21,3668.24,20.72,20.72,1016139845,21.04,21.04,1016139845 +KODEX 코스닥150선물인버스,251340,19,3255,5,-55,-1.66,15688837,24335460,77800000,15688837,-1.66,64.47,20.17,20.17,51287824458,20.25,20.25,51287824458 +베셀,177350,20,1699,2,202,13.49,4027986,1703145,19653767,4027986,13.49,236.50,20.49,20.49,6599615618,19.76,19.76,6599615618 +범한퓨얼셀,382900,21,32100,2,2500,8.45,1629302,2875844,8761000,1629302,8.45,56.65,18.60,18.60,55188806525,19.62,19.62,55188806525 +HANARO Fn K-푸드,438900,22,13350,2,355,2.73,281316,231214,1500000,281316,2.73,121.67,18.75,18.75,3812763859,19.04,19.04,3812763859 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,6425,5,-230,-3.46,924472,192467,5000000,924472,-3.46,480.33,18.49,18.49,6016341650,18.73,18.73,6016341650 +SK오션플랜트,100090,24,29200,2,100,0.34,11049497,21045560,60180336,11049497,0.34,52.50,18.36,18.36,323694124875,18.42,18.42,323694124875 +윈팩,097800,25,582,2,100,20.75,21981636,4214828,116450229,21981636,20.75,521.53,18.88,18.88,12290367425,18.13,18.13,12290367425 +RISE 코리아금융고배당,498860,26,14455,2,30,0.21,1200467,218826,6850000,1200467,0.21,548.59,17.53,17.53,17355603429,17.53,17.53,17355603429 +KBI동양철관,008970,27,3255,2,425,15.02,13492985,0,79900907,13492985,15.02,0.00,16.89,16.89,44960150795,17.29,17.29,44960150795 +PLUS K방산소부장,0090B0,28,11950,5,-180,-1.48,179240,384512,1050000,179240,-1.48,46.61,17.07,17.07,2153245693,17.16,17.16,2153245693 +텔콘RF제약,200230,29,1229,5,-5,-0.41,3824740,36938568,22847543,3824740,-0.41,10.35,16.74,16.74,4747135771,16.91,16.91,4747135771 +나우로보틱스,459510,30,21950,2,2270,11.53,2172061,1064554,12750582,2172061,11.53,204.03,17.03,17.03,47164738500,16.85,16.85,47164738500 diff --git a/top30/20250912/top30-atvtr-20250912-113001.csv b/top30/20250912/top30-atvtr-20250912-113001.csv new file mode 100644 index 000000000000..6ebb93e5fdd1 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,632,2,102,19.25,37551117,44192860,40663728,37551117,19.25,84.97,92.35,92.35,23148773799,90.07,90.07,23148773799 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6415,5,-260,-3.90,1702244,765205,3000000,1702244,-3.90,222.46,56.74,56.74,11072218396,57.53,57.53,11072218396 +우양,103840,3,5030,2,430,9.35,7179268,1121444,16366428,7179268,9.35,640.18,43.87,43.87,36788564674,44.69,44.69,36788564674 +사조동아원,008040,4,1398,2,282,25.27,63318247,218096,141144600,63318247,25.27,9999.99,44.86,44.86,84594673773,42.87,42.87,84594673773 +PS일렉트로닉스,332570,5,6240,2,830,15.34,18564082,3376373,43258755,18564082,15.34,549.82,42.91,42.91,112601908985,41.71,41.71,112601908985 +한국정밀기계,101680,6,2947,5,-58,-1.93,3164028,2655013,8404000,3164028,-1.93,119.17,37.65,37.65,9607679667,38.79,38.79,9607679667 +제닉스로보틱스,381620,7,12220,2,2070,20.39,4917048,855747,13117920,4917048,20.39,574.59,37.48,37.48,60422224330,37.69,37.69,60422224330 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,8,11147,2,37,0.33,999680,1597963,3000000,999680,0.33,62.56,33.32,33.32,11161649878,33.38,33.38,11161649878 +다날,064260,9,9700,2,660,7.30,23095480,10898252,68949040,23095480,7.30,211.92,33.50,33.50,221143552345,33.07,33.07,221143552345 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10735,2,175,1.66,320257,364275,1000000,320257,1.66,87.92,32.03,32.03,3417945516,31.84,31.84,3417945516 +엠디바이스,226590,11,15490,1,3570,29.95,3552334,381239,10630784,3552334,29.95,931.79,33.42,33.42,52266915245,31.74,31.74,52266915245 +베셀,177350,12,1825,2,328,21.91,6624824,1703145,19653767,6624824,21.91,388.98,33.71,33.71,11181479636,31.17,31.17,11181479636 +SOL 한국원자력SMR,0092B0,13,9585,5,-210,-2.14,1014276,496689,3800000,1014276,-2.14,204.21,26.69,26.69,9713116756,26.67,26.67,9713116756 +KODEX 200선물인버스2X,252670,14,1130,5,-45,-3.83,351973050,311518336,1359100000,351973050,-3.83,112.99,25.90,25.90,401840021010,26.17,26.17,401840021010 +TIGER 은행,091220,15,12560,2,175,1.41,1420975,42660,5740000,1420975,1.41,3330.93,24.76,24.76,17771511325,24.65,24.65,17771511325 +현대무벡스,319400,16,9380,2,1060,12.74,26479983,17119256,111376039,26479983,12.74,154.68,23.78,23.78,251739555675,24.10,24.10,251739555675 +헥토파이낸셜,234340,17,18120,2,1760,10.76,3152070,311038,13970656,3152070,10.76,1013.40,22.56,22.56,57376167495,22.67,22.67,57376167495 +큐라클,365270,18,7070,5,-260,-3.55,2895034,3958720,14009155,2895034,-3.55,73.13,20.67,20.67,20954119540,21.16,21.16,20954119540 +한투 인버스 2X 은 선물 ETN,Q570062,19,4830,5,-320,-6.21,207182,5648,1000000,207182,-6.21,3668.24,20.72,20.72,1016139845,21.04,21.04,1016139845 +KODEX 코스닥150선물인버스,251340,20,3250,5,-60,-1.81,16071196,24335460,77800000,16071196,-1.81,66.04,20.66,20.66,52530524678,20.78,20.78,52530524678 +RISE 코리아금융고배당,498860,21,14465,2,40,0.28,1404656,218826,6850000,1404656,0.28,641.91,20.51,20.51,20310196394,20.50,20.50,20310196394 +범한퓨얼셀,382900,22,32150,2,2550,8.61,1644153,2875844,8761000,1644153,8.61,57.17,18.77,18.77,55666356025,19.76,19.76,55666356025 +HANARO Fn K-푸드,438900,23,13340,2,345,2.65,287452,231214,1500000,287452,2.65,124.32,19.16,19.16,3894745479,19.46,19.46,3894745479 +PLUS K방산소부장,0090B0,24,11955,5,-175,-1.44,199657,384512,1050000,199657,-1.44,51.92,19.01,19.01,2397342543,19.10,19.10,2397342543 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,6395,5,-260,-3.91,926759,192467,5000000,926759,-3.91,481.52,18.54,18.54,6030998245,18.86,18.86,6030998245 +윈팩,097800,26,585,2,103,21.37,22816442,4214828,116450229,22816442,21.37,541.34,19.59,19.59,12778218184,18.76,18.76,12778218184 +SK오션플랜트,100090,27,29200,2,100,0.34,11158032,21045560,60180336,11158032,0.34,53.02,18.54,18.54,326867043700,18.60,18.60,326867043700 +제이엔비,452160,28,8820,2,760,9.43,1775542,172737,9617527,1775542,9.43,1027.89,18.46,18.46,15566079985,18.35,18.35,15566079985 +KBI동양철관,008970,29,3275,2,445,15.72,13593389,0,79900907,13593389,15.72,0.00,17.01,17.01,45287457905,17.31,17.31,45287457905 +텔콘RF제약,200230,30,1231,5,-3,-0.24,3895115,36938568,22847543,3895115,-0.24,10.54,17.05,17.05,4833587611,17.19,17.19,4833587611 diff --git a/top30/20250912/top30-atvtr-20250912-114001.csv b/top30/20250912/top30-atvtr-20250912-114001.csv new file mode 100644 index 000000000000..087f5ee9a9cc --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,628,2,98,18.49,37963016,44192860,40663728,37963016,18.49,85.90,93.36,93.36,23408361102,91.67,91.67,23408361102 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6425,5,-250,-3.75,1707369,765205,3000000,1707369,-3.75,223.13,56.91,56.91,11105153416,57.61,57.61,11105153416 +우양,103840,3,5020,2,420,9.13,7205387,1121444,16366428,7205387,9.13,642.51,44.03,44.03,36919546304,44.94,44.94,36919546304 +사조동아원,008040,4,1377,2,261,23.39,64772147,218096,141144600,64772147,23.39,9999.99,45.89,45.89,86605251286,44.56,44.56,86605251286 +PS일렉트로닉스,332570,5,6230,2,820,15.16,18727352,3376373,43258755,18727352,15.16,554.66,43.29,43.29,113620408455,42.16,42.16,113620408455 +베셀,177350,6,1815,2,318,21.24,8218674,1703145,19653767,8218674,21.24,482.56,41.82,41.82,14102932773,39.54,39.54,14102932773 +한국정밀기계,101680,7,3025,2,20,0.67,3298118,2655013,8404000,3298118,0.67,124.22,39.24,39.24,10008928759,39.37,39.37,10008928759 +제닉스로보틱스,381620,8,12410,2,2260,22.27,5034262,855747,13117920,5034262,22.27,588.29,38.38,38.38,61870139295,38.01,38.01,61870139295 +다날,064260,9,9610,2,570,6.31,24120452,10898252,68949040,24120452,6.31,221.32,34.98,34.98,231027988115,34.87,34.87,231027988115 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11160,2,50,0.45,1040367,1597963,3000000,1040367,0.45,65.11,34.68,34.68,11615433948,34.69,34.69,11615433948 +엠디바이스,226590,11,15490,1,3570,29.95,3562283,381239,10630784,3562283,29.95,934.40,33.51,33.51,52421025255,31.83,31.83,52421025255 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,10765,2,205,1.94,320957,364275,1000000,320957,1.94,88.11,32.10,32.10,3425471016,31.82,31.82,3425471016 +SOL 한국원자력SMR,0092B0,13,9575,5,-220,-2.25,1036545,496689,3800000,1036545,-2.25,208.69,27.28,27.28,9926412376,27.28,27.28,9926412376 +KODEX 200선물인버스2X,252670,14,1133,5,-42,-3.57,356300217,311518336,1359100000,356300217,-3.57,114.38,26.22,26.22,406737065729,26.41,26.41,406737065729 +TIGER 은행,091220,15,12535,2,150,1.21,1432877,42660,5740000,1432877,1.21,3358.83,24.96,24.96,17920850375,24.91,24.91,17920850375 +현대무벡스,319400,16,9410,2,1090,13.10,26908706,17119256,111376039,26908706,13.10,157.18,24.16,24.16,255777506880,24.41,24.41,255777506880 +헥토파이낸셜,234340,17,18130,2,1770,10.82,3185687,311038,13970656,3185687,10.82,1024.21,22.80,22.80,57987498485,22.89,22.89,57987498485 +큐라클,365270,18,7110,5,-220,-3.00,2933123,3958720,14009155,2933123,-3.00,74.09,20.94,20.94,21224854260,21.31,21.31,21224854260 +한투 인버스 2X 은 선물 ETN,Q570062,19,4855,5,-295,-5.73,207854,5648,1000000,207854,-5.73,3680.13,20.79,20.79,1019402405,21.00,21.00,1019402405 +KODEX 코스닥150선물인버스,251340,20,3250,5,-60,-1.81,16199533,24335460,77800000,16199533,-1.81,66.57,20.82,20.82,52947485248,20.94,20.94,52947485248 +RISE 코리아금융고배당,498860,21,14450,2,25,0.17,1412019,218826,6850000,1412019,0.17,645.27,20.61,20.61,20416683389,20.63,20.63,20416683389 +범한퓨얼셀,382900,22,32000,2,2400,8.11,1654253,2875844,8761000,1654253,8.11,57.52,18.88,18.88,55991154425,19.97,19.97,55991154425 +HANARO Fn K-푸드,438900,23,13340,2,345,2.65,292170,231214,1500000,292170,2.65,126.36,19.48,19.48,3957683319,19.78,19.78,3957683319 +윈팩,097800,24,573,2,91,18.88,23376060,4214828,116450229,23376060,18.88,554.61,20.07,20.07,13102206963,19.64,19.64,13102206963 +나우로보틱스,459510,25,23100,2,3420,17.38,2620285,1064554,12750582,2620285,17.38,246.14,20.55,20.55,57339629725,19.47,19.47,57339629725 +PLUS K방산소부장,0090B0,26,11945,5,-185,-1.53,200261,384512,1050000,200261,-1.53,52.08,19.07,19.07,2404561248,19.17,19.17,2404561248 +제이엔비,452160,27,8700,2,640,7.94,1821937,172737,9617527,1821937,7.94,1054.75,18.94,18.94,15970507875,19.09,19.09,15970507875 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,6405,5,-250,-3.76,926769,192467,5000000,926769,-3.76,481.52,18.54,18.54,6031062295,18.83,18.83,6031062295 +SK오션플랜트,100090,29,29550,2,450,1.55,11357420,21045560,60180336,11357420,1.55,53.97,18.87,18.87,332737145275,18.71,18.71,332737145275 +텔콘RF제약,200230,30,1228,5,-6,-0.49,3980194,36938568,22847543,3980194,-0.49,10.78,17.42,17.42,4937979271,17.60,17.60,4937979271 diff --git a/top30/20250912/top30-atvtr-20250912-115001.csv b/top30/20250912/top30-atvtr-20250912-115001.csv new file mode 100644 index 000000000000..1acd0a5c9387 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,627,2,97,18.30,38279026,44192860,40663728,38279026,18.30,86.62,94.14,94.14,23605472247,92.58,92.58,23605472247 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6440,5,-235,-3.52,1709350,765205,3000000,1709350,-3.52,223.38,56.98,56.98,11117905906,57.55,57.55,11117905906 +우양,103840,3,4995,2,395,8.59,7253162,1121444,16366428,7253162,8.59,646.77,44.32,44.32,37158653662,45.45,45.45,37158653662 +사조동아원,008040,4,1382,2,266,23.84,66173516,218096,141144600,66173516,23.84,9999.99,46.88,46.88,88550017718,45.40,45.40,88550017718 +베셀,177350,5,1769,2,272,18.17,8995398,1703145,19653767,8995398,18.17,528.16,45.77,45.77,15489917877,44.55,44.55,15489917877 +한국정밀기계,101680,6,3050,2,45,1.50,3674315,2655013,8404000,3674315,1.50,138.39,43.72,43.72,11156160193,43.52,43.52,11156160193 +PS일렉트로닉스,332570,7,6270,2,860,15.90,18878099,3376373,43258755,18878099,15.90,559.12,43.64,43.64,114563915120,42.24,42.24,114563915120 +제닉스로보틱스,381620,8,12280,2,2130,20.99,5087801,855747,13117920,5087801,20.99,594.54,38.79,38.79,62531268845,38.82,38.82,62531268845 +다날,064260,9,9550,2,510,5.64,24818160,10898252,68949040,24818160,5.64,227.73,35.99,35.99,237696398875,36.10,36.10,237696398875 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11150,2,40,0.36,1056456,1597963,3000000,1056456,0.36,66.11,35.22,35.22,11794914909,35.26,35.26,11794914909 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10745,2,185,1.75,322254,364275,1000000,322254,1.75,88.46,32.23,32.23,3439417231,32.01,32.01,3439417231 +엠디바이스,226590,12,15490,1,3570,29.95,3563549,381239,10630784,3563549,29.95,934.73,33.52,33.52,52440635595,31.85,31.85,52440635595 +SOL 한국원자력SMR,0092B0,13,9585,5,-210,-2.14,1038491,496689,3800000,1038491,-2.14,209.08,27.33,27.33,9945057921,27.30,27.30,9945057921 +KODEX 200선물인버스2X,252670,14,1134,5,-41,-3.49,359340691,311518336,1359100000,359340691,-3.49,115.35,26.44,26.44,410179905280,26.61,26.61,410179905280 +TIGER 은행,091220,15,12530,2,145,1.17,1437897,42660,5740000,1437897,1.17,3370.60,25.05,25.05,17983750975,25.00,25.00,17983750975 +현대무벡스,319400,16,9360,2,1040,12.50,27107922,17119256,111376039,27107922,12.50,158.35,24.34,24.34,257646525440,24.71,24.71,257646525440 +헥토파이낸셜,234340,17,18110,2,1750,10.70,3205280,311038,13970656,3205280,10.70,1030.51,22.94,22.94,58342151650,23.06,23.06,58342151650 +나우로보틱스,459510,18,23300,2,3620,18.39,3013123,1064554,12750582,3013123,18.39,283.04,23.63,23.63,66479505175,22.38,22.38,66479505175 +KODEX 코스닥150선물인버스,251340,19,3250,5,-60,-1.81,16755721,24335460,77800000,16755721,-1.81,68.85,21.54,21.54,54752393701,21.65,21.65,54752393701 +큐라클,365270,20,7110,5,-220,-3.00,2950207,3958720,14009155,2950207,-3.00,74.52,21.06,21.06,21345893770,21.43,21.43,21345893770 +한투 인버스 2X 은 선물 ETN,Q570062,21,4855,5,-295,-5.73,207854,5648,1000000,207854,-5.73,3680.13,20.79,20.79,1019402405,21.00,21.00,1019402405 +RISE 코리아금융고배당,498860,22,14455,2,30,0.21,1412323,218826,6850000,1412323,0.21,645.41,20.62,20.62,20421076684,20.62,20.62,20421076684 +윈팩,097800,23,571,2,89,18.46,23661308,4214828,116450229,23661308,18.46,561.38,20.32,20.32,13265402173,19.95,19.95,13265402173 +범한퓨얼셀,382900,24,32200,2,2600,8.78,1661932,2875844,8761000,1661932,8.78,57.79,18.97,18.97,56237983725,19.94,19.94,56237983725 +HANARO Fn K-푸드,438900,25,13325,2,330,2.54,293594,231214,1500000,293594,2.54,126.98,19.57,19.57,3976672484,19.90,19.90,3976672484 +제이엔비,452160,26,8710,2,650,8.06,1870472,172737,9617527,1870472,8.06,1082.84,19.45,19.45,16394079645,19.57,19.57,16394079645 +PLUS K방산소부장,0090B0,27,11990,5,-140,-1.15,201471,384512,1050000,201471,-1.15,52.40,19.19,19.19,2419043353,19.21,19.21,2419043353 +SK오션플랜트,100090,28,29600,2,500,1.72,11564187,21045560,60180336,11564187,1.72,54.95,19.22,19.22,338857368800,19.02,19.02,338857368800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,6410,5,-245,-3.68,926779,192467,5000000,926779,-3.68,481.53,18.54,18.54,6031126395,18.82,18.82,6031126395 +텔콘RF제약,200230,30,1223,5,-11,-0.89,4121285,36938568,22847543,4121285,-0.89,11.16,18.04,18.04,5110685817,18.29,18.29,5110685817 diff --git a/top30/20250912/top30-atvtr-20250912-120001.csv b/top30/20250912/top30-atvtr-20250912-120001.csv new file mode 100644 index 000000000000..0b80279b1b57 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,623,2,93,17.55,38383069,44192860,40663728,38383069,17.55,86.85,94.39,94.39,23670467319,93.44,93.44,23670467319 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6440,5,-235,-3.52,1715443,765205,3000000,1715443,-3.52,224.18,57.18,57.18,11157144826,57.75,57.75,11157144826 +베셀,177350,3,1786,2,289,19.31,9543470,1703145,19653767,9543470,19.31,560.34,48.56,48.56,16470323489,46.92,46.92,16470323489 +사조동아원,008040,4,1374,2,258,23.12,66736846,218096,141144600,66736846,23.12,9999.99,47.28,47.28,89325954250,46.06,46.06,89325954250 +우양,103840,5,5000,2,400,8.70,7267141,1121444,16366428,7267141,8.70,648.02,44.40,44.40,37228704867,45.49,45.49,37228704867 +한국정밀기계,101680,6,3030,2,25,0.83,3807237,2655013,8404000,3807237,0.83,143.40,45.30,45.30,11555219467,45.38,45.38,11555219467 +PS일렉트로닉스,332570,7,6300,2,890,16.45,19559048,3376373,43258755,19559048,16.45,579.29,45.21,45.21,118861727885,43.61,43.61,118861727885 +제닉스로보틱스,381620,8,12280,2,2130,20.99,5127935,855747,13117920,5127935,20.99,599.23,39.09,39.09,63024668660,39.12,39.12,63024668660 +다날,064260,9,9520,2,480,5.31,25240893,10898252,68949040,25240893,5.31,231.60,36.61,36.61,241727679585,36.83,36.83,241727679585 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11155,2,45,0.41,1064285,1597963,3000000,1064285,0.41,66.60,35.48,35.48,11882245109,35.51,35.51,11882245109 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10715,2,155,1.47,333288,364275,1000000,333288,1.47,91.49,33.33,33.33,3557791541,33.20,33.20,3557791541 +엠디바이스,226590,12,15490,1,3570,29.95,3564723,381239,10630784,3564723,29.95,935.04,33.53,33.53,52458820855,31.86,31.86,52458820855 +SOL 한국원자력SMR,0092B0,13,9580,5,-215,-2.19,1050395,496689,3800000,1050395,-2.19,211.48,27.64,27.64,10059100106,27.63,27.63,10059100106 +KODEX 200선물인버스2X,252670,14,1133,5,-42,-3.57,367363370,311518336,1359100000,367363370,-3.57,117.93,27.03,27.03,419279617399,27.23,27.23,419279617399 +TIGER 은행,091220,15,12535,2,150,1.21,1437927,42660,5740000,1437927,1.21,3370.67,25.05,25.05,17984127025,24.99,24.99,17984127025 +현대무벡스,319400,16,9430,2,1110,13.34,27462178,17119256,111376039,27462178,13.34,160.42,24.66,24.66,260982384895,24.85,24.85,260982384895 +나우로보틱스,459510,17,24000,2,4320,21.95,3408341,1064554,12750582,3408341,21.95,320.17,26.73,26.73,75878847575,24.80,24.80,75878847575 +헥토파이낸셜,234340,18,18110,2,1750,10.70,3230608,311038,13970656,3230608,10.70,1038.65,23.12,23.12,58800364995,23.24,23.24,58800364995 +KODEX 코스닥150선물인버스,251340,19,3245,5,-65,-1.96,17346614,24335460,77800000,17346614,-1.96,71.28,22.30,22.30,56669782816,22.45,22.45,56669782816 +큐라클,365270,20,7130,5,-200,-2.73,2999123,3958720,14009155,2999123,-2.73,75.76,21.41,21.41,21696448390,21.72,21.72,21696448390 +PLUS K방산소부장,0090B0,21,12000,5,-130,-1.07,227825,384512,1050000,227825,-1.07,59.25,21.70,21.70,2735154248,21.71,21.71,2735154248 +한투 인버스 2X 은 선물 ETN,Q570062,22,4875,5,-275,-5.34,208359,5648,1000000,208359,-5.34,3689.08,20.84,20.84,1021858280,20.96,20.96,1021858280 +HANARO Fn K-푸드,438900,23,13280,2,285,2.19,304701,231214,1500000,304701,2.19,131.78,20.31,20.31,4124275114,20.70,20.70,4124275114 +RISE 코리아금융고배당,498860,24,14465,2,40,0.28,1413292,218826,6850000,1413292,0.28,645.85,20.63,20.63,20435085199,20.62,20.62,20435085199 +범한퓨얼셀,382900,25,31850,2,2250,7.60,1677931,2875844,8761000,1677931,7.60,58.35,19.15,19.15,56749351575,20.34,20.34,56749351575 +제이엔비,452160,26,8790,2,730,9.06,1947789,172737,9617527,1947789,9.06,1127.60,20.25,20.25,17076374705,20.20,20.20,17076374705 +윈팩,097800,27,578,2,96,19.92,23867700,4214828,116450229,23867700,19.92,566.28,20.50,20.50,13383827554,19.88,19.88,13383827554 +SK오션플랜트,100090,28,29350,2,250,0.86,11673155,21045560,60180336,11673155,0.86,55.47,19.40,19.40,342057573400,19.37,19.37,342057573400 +텔콘RF제약,200230,29,1223,5,-11,-0.89,4275653,36938568,22847543,4275653,-0.89,11.58,18.71,18.71,5299145735,18.96,18.96,5299145735 +싸이닉솔루션,234030,30,9250,2,870,10.38,4532164,943076,23605000,4532164,10.38,480.57,19.20,19.20,41366755435,18.95,18.95,41366755435 diff --git a/top30/20250912/top30-atvtr-20250912-121001.csv b/top30/20250912/top30-atvtr-20250912-121001.csv new file mode 100644 index 000000000000..f5d67a44a6d0 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,632,2,102,19.25,38609586,44192860,40663728,38609586,19.25,87.37,94.95,94.95,23813023877,92.66,92.66,23813023877 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6430,5,-245,-3.67,1719923,765205,3000000,1719923,-3.67,224.77,57.33,57.33,11185968801,57.99,57.99,11185968801 +베셀,177350,3,1769,2,272,18.17,10007086,1703145,19653767,10007086,18.17,587.57,50.92,50.92,17292992530,49.74,49.74,17292992530 +사조동아원,008040,4,1369,2,253,22.67,67474305,218096,141144600,67474305,22.67,9999.99,47.81,47.81,90335279695,46.75,46.75,90335279695 +우양,103840,5,4965,2,365,7.93,7337454,1121444,16366428,7337454,7.93,654.29,44.83,44.83,37578832466,46.25,46.25,37578832466 +한국정밀기계,101680,6,3037,2,32,1.06,3881208,2655013,8404000,3881208,1.06,146.18,46.18,46.18,11778021480,46.15,46.15,11778021480 +PS일렉트로닉스,332570,7,6240,2,830,15.34,19792587,3376373,43258755,19792587,15.34,586.21,45.75,45.75,120318877690,44.57,44.57,120318877690 +제닉스로보틱스,381620,8,12270,2,2120,20.89,5152420,855747,13117920,5152420,20.89,602.10,39.28,39.28,63324937070,39.34,39.34,63324937070 +다날,064260,9,9520,2,480,5.31,25786908,10898252,68949040,25786908,5.31,236.62,37.40,37.40,246910512535,37.62,37.62,246910512535 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11150,2,40,0.36,1077099,1597963,3000000,1077099,0.36,67.40,35.90,35.90,12025173011,35.95,35.95,12025173011 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10700,2,140,1.33,333316,364275,1000000,333316,1.33,91.50,33.33,33.33,3558091286,33.25,33.25,3558091286 +엠디바이스,226590,12,15490,1,3570,29.95,3565717,381239,10630784,3565717,29.95,935.30,33.54,33.54,52474217915,31.87,31.87,52474217915 +SOL 한국원자력SMR,0092B0,13,9590,5,-205,-2.09,1056747,496689,3800000,1056747,-2.09,212.76,27.81,27.81,10120015576,27.77,27.77,10120015576 +KODEX 200선물인버스2X,252670,14,1132,5,-43,-3.66,370756597,311518336,1359100000,370756597,-3.66,119.02,27.28,27.28,423121741751,27.50,27.50,423121741751 +나우로보틱스,459510,15,24450,2,4770,24.24,3814386,1064554,12750582,3814386,24.24,358.31,29.92,29.92,85707233800,27.49,27.49,85707233800 +TIMEFOLIO K신재생에너지액티브,404120,16,15460,2,100,0.65,216581,598588,800000,216581,0.65,36.18,27.07,27.07,3347731545,27.07,27.07,3347731545 +헥토파이낸셜,234340,17,18750,2,2390,14.61,3851881,311038,13970656,3851881,14.61,1238.40,27.57,27.57,70330712185,26.85,26.85,70330712185 +현대무벡스,319400,18,9360,2,1040,12.50,27664404,17119256,111376039,27664404,12.50,161.60,24.84,24.84,262884496930,25.22,25.22,262884496930 +TIGER 은행,091220,19,12555,2,170,1.37,1443611,42660,5740000,1443611,1.37,3383.99,25.15,25.15,18055409175,25.05,25.05,18055409175 +PLUS K방산소부장,0090B0,20,11995,5,-135,-1.11,260757,384512,1050000,260757,-1.11,67.82,24.83,24.83,3130318458,24.85,24.85,3130318458 +KODEX 코스닥150선물인버스,251340,21,3245,5,-65,-1.96,17424792,24335460,77800000,17424792,-1.96,71.60,22.40,22.40,56923457502,22.55,22.55,56923457502 +큐라클,365270,22,7160,5,-170,-2.32,3036396,3958720,14009155,3036396,-2.32,76.70,21.67,21.67,21963467535,21.90,21.90,21963467535 +RISE 코리아금융고배당,498860,23,14470,2,45,0.31,1451519,218826,6850000,1451519,0.31,663.32,21.19,21.19,20988223417,21.17,21.17,20988223417 +한투 인버스 2X 은 선물 ETN,Q570062,24,4885,5,-265,-5.15,208768,5648,1000000,208768,-5.15,3696.32,20.88,20.88,1023857270,20.96,20.96,1023857270 +HANARO Fn K-푸드,438900,25,13295,2,300,2.31,308108,231214,1500000,308108,2.31,133.26,20.54,20.54,4169552777,20.91,20.91,4169552777 +범한퓨얼셀,382900,26,31750,2,2150,7.26,1684434,2875844,8761000,1684434,7.26,58.57,19.23,19.23,56956357825,20.48,20.48,56956357825 +제이엔비,452160,27,8780,2,720,8.93,1972099,172737,9617527,1972099,8.93,1141.68,20.51,20.51,17289806725,20.48,20.48,17289806725 +로보로보,215100,28,5850,2,290,5.22,4223011,20764504,20348454,4223011,5.22,20.34,20.75,20.75,24264848750,20.38,20.38,24264848750 +싸이닉솔루션,234030,29,9330,2,950,11.34,4896129,943076,23605000,4896129,11.34,519.17,20.74,20.74,44749661455,20.32,20.32,44749661455 +윈팩,097800,30,578,2,96,19.92,24151002,4214828,116450229,24151002,19.92,573.00,20.74,20.74,13547676451,20.13,20.13,13547676451 diff --git a/top30/20250912/top30-atvtr-20250912-122002.csv b/top30/20250912/top30-atvtr-20250912-122002.csv new file mode 100644 index 000000000000..18c606f46495 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,630,2,100,18.87,38789728,44192860,40663728,38789728,18.87,87.77,95.39,95.39,23926232819,93.40,93.40,23926232819 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6430,5,-245,-3.67,1756055,765205,3000000,1756055,-3.67,229.49,58.54,58.54,11418287141,59.19,59.19,11418287141 +베셀,177350,3,1793,2,296,19.77,10346761,1703145,19653767,10346761,19.77,607.51,52.65,52.65,17898362039,50.79,50.79,17898362039 +한국정밀기계,101680,4,3000,5,-5,-0.17,3922408,2655013,8404000,3922408,-0.17,147.74,46.67,46.67,11902206644,47.21,47.21,11902206644 +사조동아원,008040,5,1374,2,258,23.12,68170618,218096,141144600,68170618,23.12,9999.99,48.30,48.30,91291588551,47.07,47.07,91291588551 +우양,103840,6,4980,2,380,8.26,7359903,1121444,16366428,7359903,8.26,656.29,44.97,44.97,37690821891,46.24,46.24,37690821891 +PS일렉트로닉스,332570,7,6240,2,830,15.34,19976477,3376373,43258755,19976477,15.34,591.65,46.18,46.18,121465431740,45.00,45.00,121465431740 +제닉스로보틱스,381620,8,12350,2,2200,21.67,5236980,855747,13117920,5236980,21.67,611.98,39.92,39.92,64368973650,39.73,39.73,64368973650 +다날,064260,9,9420,2,380,4.20,26284295,10898252,68949040,26284295,4.20,241.18,38.12,38.12,251614251390,38.74,38.74,251614251390 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11150,2,40,0.36,1116930,1597963,3000000,1116930,0.36,69.90,37.23,37.23,12469257311,37.28,37.28,12469257311 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10715,2,155,1.47,333339,364275,1000000,333339,1.47,91.51,33.33,33.33,3558337731,33.21,33.21,3558337731 +엠디바이스,226590,12,15490,1,3570,29.95,3567297,381239,10630784,3567297,29.95,935.71,33.56,33.56,52498692115,31.88,31.88,52498692115 +헥토파이낸셜,234340,13,18490,2,2130,13.02,4286486,311038,13970656,4286486,13.02,1378.12,30.68,30.68,78467082225,30.38,30.38,78467082225 +나우로보틱스,459510,14,25000,2,5320,27.03,4089349,1064554,12750582,4089349,27.03,384.14,32.07,32.07,92479536475,29.01,29.01,92479536475 +PLUS K방산소부장,0090B0,15,11990,5,-140,-1.15,300758,384512,1050000,300758,-1.15,78.22,28.64,28.64,3609785528,28.67,28.67,3609785528 +SOL 한국원자력SMR,0092B0,16,9605,5,-190,-1.94,1074770,496689,3800000,1074770,-1.94,216.39,28.28,28.28,10292963691,28.20,28.20,10292963691 +KODEX 200선물인버스2X,252670,17,1132,5,-43,-3.66,373631457,311518336,1359100000,373631457,-3.66,119.94,27.49,27.49,426373331645,27.71,27.71,426373331645 +TIMEFOLIO K신재생에너지액티브,404120,18,15470,2,110,0.72,216588,598588,800000,216588,0.72,36.18,27.07,27.07,3347839835,27.05,27.05,3347839835 +현대무벡스,319400,19,9410,2,1090,13.10,27827102,17119256,111376039,27827102,13.10,162.55,24.98,24.98,264410973325,25.23,25.23,264410973325 +TIGER 은행,091220,20,12555,2,170,1.37,1449986,42660,5740000,1449986,1.37,3398.94,25.26,25.26,18135478680,25.17,25.17,18135478680 +싸이닉솔루션,234030,21,9480,2,1100,13.13,5855814,943076,23605000,5855814,13.13,620.93,24.81,24.81,53893305440,24.08,24.08,53893305440 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,17882235,24335460,77800000,17882235,-2.11,73.48,22.98,22.98,58405616077,23.17,23.17,58405616077 +RISE 코리아금융고배당,498860,23,14465,2,40,0.28,1556905,218826,6850000,1556905,0.28,711.48,22.73,22.73,22513142576,22.72,22.72,22513142576 +로보로보,215100,24,5910,2,350,6.29,4670855,20764504,20348454,4670855,6.29,22.49,22.95,22.95,26907072905,22.37,22.37,26907072905 +큐라클,365270,25,7130,5,-200,-2.73,3081963,3958720,14009155,3081963,-2.73,77.85,22.00,22.00,22289618935,22.32,22.32,22289618935 +한투 인버스 2X 은 선물 ETN,Q570062,26,4865,5,-285,-5.53,208770,5648,1000000,208770,-5.53,3696.35,20.88,20.88,1023867005,21.05,21.05,1023867005 +HANARO Fn K-푸드,438900,27,13310,2,315,2.42,309089,231214,1500000,309089,2.42,133.68,20.61,20.61,4182603687,20.95,20.95,4182603687 +제이엔비,452160,28,8820,2,760,9.43,2003299,172737,9617527,2003299,9.43,1159.74,20.83,20.83,17564996960,20.71,20.71,17564996960 +범한퓨얼셀,382900,29,31700,2,2100,7.09,1697150,2875844,8761000,1697150,7.09,59.01,19.37,19.37,57358778925,20.65,20.65,57358778925 +윈팩,097800,30,582,2,100,20.75,24500237,4214828,116450229,24500237,20.75,581.29,21.04,21.04,13751044611,20.29,20.29,13751044611 diff --git a/top30/20250912/top30-atvtr-20250912-123001.csv b/top30/20250912/top30-atvtr-20250912-123001.csv new file mode 100644 index 000000000000..0d0a71f746a5 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,628,2,98,18.49,38956641,44192860,40663728,38956641,18.49,88.15,95.80,95.80,24030662986,94.10,94.10,24030662986 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6440,5,-235,-3.52,1790301,765205,3000000,1790301,-3.52,233.96,59.68,59.68,11638489666,60.24,60.24,11638489666 +베셀,177350,3,1710,2,213,14.23,11026810,1703145,19653767,11026810,14.23,647.44,56.11,56.11,19085112196,56.79,56.79,19085112196 +사조동아원,008040,4,1371,2,255,22.85,68671537,218096,141144600,68671537,22.85,9999.99,48.65,48.65,91976999912,47.53,47.53,91976999912 +한국정밀기계,101680,5,3045,2,40,1.33,3998873,2655013,8404000,3998873,1.33,150.62,47.58,47.58,12133058895,47.41,47.41,12133058895 +우양,103840,6,4960,2,360,7.83,7395063,1121444,16366428,7395063,7.83,659.42,45.18,45.18,37865308501,46.65,46.65,37865308501 +PS일렉트로닉스,332570,7,6270,2,860,15.90,20144347,3376373,43258755,20144347,15.90,596.63,46.57,46.57,122518499930,45.17,45.17,122518499930 +제닉스로보틱스,381620,8,12340,2,2190,21.58,5288744,855747,13117920,5288744,21.58,618.03,40.32,40.32,65007789745,40.16,40.16,65007789745 +다날,064260,9,9450,2,410,4.54,26605493,10898252,68949040,26605493,4.54,244.13,38.59,38.59,254654317345,39.08,39.08,254654317345 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11150,2,40,0.36,1135514,1597963,3000000,1135514,0.36,71.06,37.85,37.85,12676435533,37.90,37.90,12676435533 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10745,2,185,1.75,337080,364275,1000000,337080,1.75,92.53,33.71,33.71,3598454336,33.49,33.49,3598454336 +로보로보,215100,12,6260,2,700,12.59,7094105,20764504,20348454,7094105,12.59,34.16,34.86,34.86,41725058980,32.76,32.76,41725058980 +헥토파이낸셜,234340,13,18670,2,2310,14.12,4540278,311038,13970656,4540278,14.12,1459.72,32.50,32.50,83225797620,31.91,31.91,83225797620 +엠디바이스,226590,14,15490,1,3570,29.95,3568249,381239,10630784,3568249,29.95,935.96,33.57,33.57,52513438595,31.89,31.89,52513438595 +나우로보틱스,459510,15,25050,2,5370,27.29,4338676,1064554,12750582,4338676,27.29,407.56,34.03,34.03,98735096975,30.91,30.91,98735096975 +PLUS K방산소부장,0090B0,16,11990,5,-140,-1.15,304611,384512,1050000,304611,-1.15,79.22,29.01,29.01,3655921918,29.04,29.04,3655921918 +SOL 한국원자력SMR,0092B0,17,9605,5,-190,-1.94,1082417,496689,3800000,1082417,-1.94,217.93,28.48,28.48,10366422266,28.40,28.40,10366422266 +KODEX 200선물인버스2X,252670,18,1134,5,-41,-3.49,377468077,311518336,1359100000,377468077,-3.49,121.17,27.77,27.77,430716850384,27.95,27.95,430716850384 +TIMEFOLIO K신재생에너지액티브,404120,19,15460,2,100,0.65,216597,598588,800000,216597,0.65,36.18,27.07,27.07,3347979055,27.07,27.07,3347979055 +싸이닉솔루션,234030,20,9370,2,990,11.81,6366020,943076,23605000,6366020,11.81,675.03,26.97,26.97,58727584590,26.55,26.55,58727584590 +현대무벡스,319400,21,9350,2,1030,12.38,27991244,17119256,111376039,27991244,12.38,163.51,25.13,25.13,265952377510,25.54,25.54,265952377510 +TIGER 은행,091220,22,12560,2,175,1.41,1455404,42660,5740000,1455404,1.41,3411.64,25.36,25.36,18203504420,25.25,25.25,18203504420 +KODEX 코스닥150선물인버스,251340,23,3245,5,-65,-1.96,17965850,24335460,77800000,17965850,-1.96,73.83,23.09,23.09,58676553942,23.24,23.24,58676553942 +큐라클,365270,24,7010,5,-320,-4.37,3115708,3958720,14009155,3115708,-4.37,78.70,22.24,22.24,22527593355,22.94,22.94,22527593355 +RISE 코리아금융고배당,498860,25,14465,2,40,0.28,1566904,218826,6850000,1566904,0.28,716.05,22.87,22.87,22657778115,22.87,22.87,22657778115 +RISE 5G테크,367760,26,14625,2,245,1.70,478690,528588,2100000,478690,1.70,90.56,22.79,22.79,7004506935,22.81,22.81,7004506935 +제이엔비,452160,27,8800,2,740,9.18,2171884,172737,9617527,2171884,9.18,1257.34,22.58,22.58,19072360385,22.54,22.54,19072360385 +윈팩,097800,28,584,2,102,21.16,25671937,4214828,116450229,25671937,21.16,609.09,22.05,22.05,14441117656,21.23,21.23,14441117656 +HANARO Fn K-푸드,438900,29,13285,2,290,2.23,310943,231214,1500000,310943,2.23,134.48,20.73,20.73,4207249467,21.11,21.11,4207249467 +한투 인버스 2X 은 선물 ETN,Q570062,30,4860,5,-290,-5.63,208776,5648,1000000,208776,-5.63,3696.46,20.88,20.88,1023896165,21.07,21.07,1023896165 diff --git a/top30/20250912/top30-atvtr-20250912-124001.csv b/top30/20250912/top30-atvtr-20250912-124001.csv new file mode 100644 index 000000000000..3bc747a98893 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,626,2,96,18.11,39077385,44192860,40663728,39077385,18.11,88.42,96.10,96.10,24106344977,94.70,94.70,24106344977 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6435,5,-240,-3.60,1792372,765205,3000000,1792372,-3.60,234.23,59.75,59.75,11651813976,60.36,60.36,11651813976 +베셀,177350,3,1725,2,228,15.23,11264640,1703145,19653767,11264640,15.23,661.40,57.32,57.32,19496104480,57.51,57.51,19496104480 +한국정밀기계,101680,4,3105,2,100,3.33,4341125,2655013,8404000,4341125,3.33,163.51,51.66,51.66,13195668813,50.57,50.57,13195668813 +로보로보,215100,5,6290,2,730,13.13,10310787,20764504,20348454,10310787,13.13,49.66,50.67,50.67,62082344505,48.50,48.50,62082344505 +사조동아원,008040,6,1370,2,254,22.76,69502772,218096,141144600,69502772,22.76,9999.99,49.24,49.24,93109098652,48.15,48.15,93109098652 +PS일렉트로닉스,332570,7,6130,2,720,13.31,20937404,3376373,43258755,20937404,13.31,620.12,48.40,48.40,127393666960,48.04,48.04,127393666960 +우양,103840,8,4955,2,355,7.72,7437652,1121444,16366428,7437652,7.72,663.22,45.44,45.44,38076300286,46.95,46.95,38076300286 +제닉스로보틱스,381620,9,12280,2,2130,20.99,5323468,855747,13117920,5323468,20.99,622.08,40.58,40.58,65435514365,40.62,40.62,65435514365 +다날,064260,10,9440,2,400,4.42,26873106,10898252,68949040,26873106,4.42,246.58,38.98,38.98,257187601220,39.51,39.51,257187601220 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11150,2,40,0.36,1143326,1597963,3000000,1143326,0.36,71.55,38.11,38.11,12763520058,38.16,38.16,12763520058 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,10730,2,170,1.61,337108,364275,1000000,337108,1.61,92.54,33.71,33.71,3598754971,33.54,33.54,3598754971 +헥토파이낸셜,234340,13,18540,2,2180,13.33,4645586,311038,13970656,4645586,13.33,1493.58,33.25,33.25,85193886610,32.89,32.89,85193886610 +나우로보틱스,459510,14,24900,2,5220,26.52,4502381,1064554,12750582,4502381,26.52,422.94,35.31,35.31,102805267875,32.38,32.38,102805267875 +엠디바이스,226590,15,15490,1,3570,29.95,3568713,381239,10630784,3568713,29.95,936.08,33.57,33.57,52520625955,31.89,31.89,52520625955 +PLUS K방산소부장,0090B0,16,11970,5,-160,-1.32,305562,384512,1050000,305562,-1.32,79.47,29.10,29.10,3667313823,29.18,29.18,3667313823 +SOL 한국원자력SMR,0092B0,17,9625,5,-170,-1.74,1110379,496689,3800000,1110379,-1.74,223.56,29.22,29.22,10635210449,29.08,29.08,10635210449 +KODEX 200선물인버스2X,252670,18,1134,5,-41,-3.49,380446769,311518336,1359100000,380446769,-3.49,122.13,27.99,27.99,434089176038,28.17,28.17,434089176038 +싸이닉솔루션,234030,19,9420,2,1040,12.41,6611596,943076,23605000,6611596,12.41,701.07,28.01,28.01,61031631055,27.45,27.45,61031631055 +TIMEFOLIO K신재생에너지액티브,404120,20,15470,2,110,0.72,216773,598588,800000,216773,0.72,36.21,27.10,27.10,3350701740,27.07,27.07,3350701740 +TIGER 은행,091220,21,12540,2,155,1.25,1471297,42660,5740000,1471297,1.25,3448.89,25.63,25.63,18402921900,25.57,25.57,18402921900 +현대무벡스,319400,22,9400,2,1080,12.98,28069889,17119256,111376039,28069889,12.98,163.97,25.20,25.20,266690179725,25.47,25.47,266690179725 +RISE 코리아금융고배당,498860,23,14455,2,30,0.21,1625185,218826,6850000,1625185,0.21,742.68,23.73,23.73,23501075389,23.73,23.73,23501075389 +KODEX 코스닥150선물인버스,251340,24,3237,5,-73,-2.21,18135233,24335460,77800000,18135233,-2.21,74.52,23.31,23.31,59225406860,23.52,23.52,59225406860 +큐라클,365270,25,7030,5,-300,-4.09,3155016,3958720,14009155,3155016,-4.09,79.70,22.52,22.52,22802668375,23.15,23.15,22802668375 +제이엔비,452160,26,8800,2,740,9.18,2204632,172737,9617527,2204632,9.18,1276.29,22.92,22.92,19360191915,22.88,22.88,19360191915 +RISE 5G테크,367760,27,14635,2,255,1.77,478747,528588,2100000,478747,1.77,90.57,22.80,22.80,7005341045,22.79,22.79,7005341045 +윈팩,097800,28,578,2,96,19.92,26039104,4214828,116450229,26039104,19.92,617.80,22.36,22.36,14654680061,21.77,21.77,14654680061 +HANARO Fn K-푸드,438900,29,13315,2,320,2.46,313481,231214,1500000,313481,2.46,135.58,20.90,20.90,4241040067,21.23,21.23,4241040067 +한투 인버스 2X 은 선물 ETN,Q570062,30,4860,5,-290,-5.63,208781,5648,1000000,208781,-5.63,3696.55,20.88,20.88,1023920465,21.07,21.07,1023920465 diff --git a/top30/20250912/top30-atvtr-20250912-125001.csv b/top30/20250912/top30-atvtr-20250912-125001.csv new file mode 100644 index 000000000000..36246f16ec04 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,630,2,100,18.87,39253285,44192860,40663728,39253285,18.87,88.82,96.53,96.53,24216556136,94.53,94.53,24216556136 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6430,5,-245,-3.67,1833086,765205,3000000,1833086,-3.67,239.55,61.10,61.10,11913982186,61.76,61.76,11913982186 +베셀,177350,3,1730,2,233,15.56,11470033,1703145,19653767,11470033,15.56,673.46,58.36,58.36,19850761274,58.38,58.38,19850761274 +로보로보,215100,4,6180,2,620,11.15,11747437,20764504,20348454,11747437,11.15,56.57,57.73,57.73,70982104025,56.45,56.45,70982104025 +한국정밀기계,101680,5,3025,2,20,0.67,4432553,2655013,8404000,4432553,0.67,166.95,52.74,52.74,13474057565,53.00,53.00,13474057565 +사조동아원,008040,6,1369,2,253,22.67,70322601,218096,141144600,70322601,22.67,9999.99,49.82,49.82,94235192258,48.77,48.77,94235192258 +PS일렉트로닉스,332570,7,6160,2,750,13.86,21298645,3376373,43258755,21298645,13.86,630.81,49.24,49.24,129624862415,48.64,48.64,129624862415 +우양,103840,8,4960,2,360,7.83,7478515,1121444,16366428,7478515,7.83,666.86,45.69,45.69,38278612286,47.15,47.15,38278612286 +제닉스로보틱스,381620,9,12220,2,2070,20.39,5412827,855747,13117920,5412827,20.39,632.53,41.26,41.26,66526566790,41.50,41.50,66526566790 +다날,064260,10,9410,2,370,4.09,27259824,10898252,68949040,27259824,4.09,250.13,39.54,39.54,260826787190,40.20,40.20,260826787190 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11150,2,40,0.36,1151593,1597963,3000000,1151593,0.36,72.07,38.39,38.39,12855696873,38.43,38.43,12855696873 +나우로보틱스,459510,12,24750,2,5070,25.76,4650050,1064554,12750582,4650050,25.76,436.81,36.47,36.47,106457685250,33.73,33.73,106457685250 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10755,2,195,1.85,338108,364275,1000000,338108,1.85,92.82,33.81,33.81,3609507471,33.56,33.56,3609507471 +헥토파이낸셜,234340,14,18690,2,2330,14.24,4769709,311038,13970656,4769709,14.24,1533.48,34.14,34.14,87504409185,33.51,33.51,87504409185 +엠디바이스,226590,15,15490,1,3570,29.95,3569672,381239,10630784,3569672,29.95,936.33,33.58,33.58,52535480865,31.90,31.90,52535480865 +SOL 한국원자력SMR,0092B0,16,9620,5,-175,-1.79,1145042,496689,3800000,1145042,-1.79,230.54,30.13,30.13,10968667464,30.01,30.01,10968667464 +PLUS K방산소부장,0090B0,17,11965,5,-165,-1.36,309831,384512,1050000,309831,-1.36,80.58,29.51,29.51,3718392358,29.60,29.60,3718392358 +싸이닉솔루션,234030,18,9270,2,890,10.62,6813640,943076,23605000,6813640,10.62,722.49,28.87,28.87,62914266545,28.75,28.75,62914266545 +RISE 5G테크,367760,19,14630,2,250,1.74,598741,528588,2100000,598741,1.74,113.27,28.51,28.51,8760253740,28.51,28.51,8760253740 +KODEX 200선물인버스2X,252670,20,1132,5,-43,-3.66,383793245,311518336,1359100000,383793245,-3.66,123.20,28.24,28.24,437881663371,28.46,28.46,437881663371 +TIMEFOLIO K신재생에너지액티브,404120,21,15470,2,110,0.72,217002,598588,800000,217002,0.72,36.25,27.13,27.13,3354244380,27.10,27.10,3354244380 +현대무벡스,319400,22,9350,2,1030,12.38,28266220,17119256,111376039,28266220,12.38,165.11,25.38,25.38,268526950705,25.79,25.79,268526950705 +TIGER 은행,091220,23,12555,2,170,1.37,1478123,42660,5740000,1478123,1.37,3464.89,25.75,25.75,18488562425,25.66,25.66,18488562425 +RISE 코리아금융고배당,498860,24,14470,2,45,0.31,1665684,218826,6850000,1665684,0.31,761.19,24.32,24.32,24087082334,24.30,24.30,24087082334 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,18209500,24335460,77800000,18209500,-2.11,74.83,23.41,23.41,59466016479,23.59,23.59,59466016479 +제이엔비,452160,26,8670,2,610,7.57,2238362,172737,9617527,2238362,7.57,1295.82,23.27,23.27,19654081065,23.57,23.57,19654081065 +큐라클,365270,27,7020,5,-310,-4.23,3176576,3958720,14009155,3176576,-4.23,80.24,22.67,22.67,22954049765,23.34,23.34,22954049765 +윈팩,097800,28,574,2,92,19.09,26414685,4214828,116450229,26414685,19.09,626.71,22.68,22.68,14871228016,22.25,22.25,14871228016 +HANARO Fn K-푸드,438900,29,13370,2,375,2.89,320762,231214,1500000,320762,2.89,138.73,21.38,21.38,4338064002,21.63,21.63,4338064002 +한투 인버스 2X 은 선물 ETN,Q570062,30,4850,5,-300,-5.83,208803,5648,1000000,208803,-5.83,3696.94,20.88,20.88,1024027270,21.11,21.11,1024027270 diff --git a/top30/20250912/top30-atvtr-20250912-130001.csv b/top30/20250912/top30-atvtr-20250912-130001.csv new file mode 100644 index 000000000000..9573abf69807 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,632,2,102,19.25,39471351,44192860,40663728,39471351,19.25,89.32,97.07,97.07,24354215011,94.77,94.77,24354215011 +로보로보,215100,2,6510,2,950,17.09,14317951,20764504,20348454,14317951,17.09,68.95,70.36,70.36,87399310870,65.98,65.98,87399310870 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6435,5,-240,-3.60,1833200,765205,3000000,1833200,-3.60,239.57,61.11,61.11,11914715846,61.72,61.72,11914715846 +베셀,177350,4,1696,2,199,13.29,11679482,1703145,19653767,11679482,13.29,685.76,59.43,59.43,20210256161,60.63,60.63,20210256161 +한국정밀기계,101680,5,3010,2,5,0.17,4470628,2655013,8404000,4470628,0.17,168.38,53.20,53.20,13588771255,53.72,53.72,13588771255 +PS일렉트로닉스,332570,6,6100,2,690,12.75,21427672,3376373,43258755,21427672,12.75,634.64,49.53,49.53,130414703020,49.42,49.42,130414703020 +사조동아원,008040,7,1380,2,264,23.66,71205335,218096,141144600,71205335,23.66,9999.99,50.45,50.45,95449689442,49.00,49.00,95449689442 +우양,103840,8,4925,2,325,7.07,7514161,1121444,16366428,7514161,7.07,670.04,45.91,45.91,38454611279,47.71,47.71,38454611279 +제닉스로보틱스,381620,9,12270,2,2120,20.89,5439380,855747,13117920,5439380,20.89,635.63,41.47,41.47,66851115660,41.53,41.53,66851115660 +다날,064260,10,9380,2,340,3.76,27453997,10898252,68949040,27453997,3.76,251.91,39.82,39.82,262650955755,40.61,40.61,262650955755 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11155,2,45,0.41,1160899,1597963,3000000,1160899,0.41,72.65,38.70,38.70,12959458065,38.73,38.73,12959458065 +헥토파이낸셜,234340,12,18360,2,2000,12.22,4860768,311038,13970656,4860768,12.22,1562.76,34.79,34.79,89186170535,34.77,34.77,89186170535 +나우로보틱스,459510,13,24750,2,5070,25.76,4717125,1064554,12750582,4717125,25.76,443.11,37.00,37.00,108123444875,34.26,34.26,108123444875 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10755,2,195,1.85,338108,364275,1000000,338108,1.85,92.82,33.81,33.81,3609507471,33.56,33.56,3609507471 +RISE 5G테크,367760,15,14630,2,250,1.74,689272,528588,2100000,689272,1.74,130.40,32.82,32.82,10084271225,32.82,32.82,10084271225 +엠디바이스,226590,16,15490,1,3570,29.95,3570318,381239,10630784,3570318,29.95,936.50,33.58,33.58,52545487405,31.91,31.91,52545487405 +TIMEFOLIO K신재생에너지액티브,404120,17,15450,2,90,0.59,249148,598588,800000,249148,0.59,41.62,31.14,31.14,3851103560,31.16,31.16,3851103560 +SOL 한국원자력SMR,0092B0,18,9615,5,-180,-1.84,1146745,496689,3800000,1146745,-1.84,230.88,30.18,30.18,10985045934,30.07,30.07,10985045934 +PLUS K방산소부장,0090B0,19,11980,5,-150,-1.24,311436,384512,1050000,311436,-1.24,81.00,29.66,29.66,3737613093,29.71,29.71,3737613093 +싸이닉솔루션,234030,20,9250,2,870,10.38,6941480,943076,23605000,6941480,10.38,736.05,29.41,29.41,64105444320,29.36,29.36,64105444320 +KODEX 200선물인버스2X,252670,21,1133,5,-42,-3.57,386372000,311518336,1359100000,386372000,-3.57,124.03,28.43,28.43,440804422859,28.63,28.63,440804422859 +현대무벡스,319400,22,9300,2,980,11.78,28419126,17119256,111376039,28419126,11.78,166.01,25.52,25.52,269951659395,26.06,26.06,269951659395 +TIGER 은행,091220,23,12545,2,160,1.29,1478462,42660,5740000,1478462,1.29,3465.69,25.76,25.76,18492816505,25.68,25.68,18492816505 +RISE 코리아금융고배당,498860,24,14470,2,45,0.31,1711761,218826,6850000,1711761,0.31,782.25,24.99,24.99,24753797069,24.97,24.97,24753797069 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,18610895,24335460,77800000,18610895,-2.11,76.48,23.92,23.92,60766548659,24.11,24.11,60766548659 +제이엔비,452160,26,8700,2,640,7.94,2253164,172737,9617527,2253164,7.94,1304.39,23.43,23.43,19782553485,23.64,23.64,19782553485 +큐라클,365270,27,7015,5,-315,-4.30,3188571,3958720,14009155,3188571,-4.30,80.55,22.76,22.76,23038242360,23.44,23.44,23038242360 +윈팩,097800,28,573,2,91,18.88,26651911,4214828,116450229,26651911,18.88,632.34,22.89,22.89,15007153018,22.49,22.49,15007153018 +HANARO Fn K-푸드,438900,29,13395,2,400,3.08,324116,231214,1500000,324116,3.08,140.18,21.61,21.61,4382956937,21.81,21.81,4382956937 +한투 인버스 2X 은 선물 ETN,Q570062,30,4840,5,-310,-6.02,209898,5648,1000000,209898,-6.02,3716.32,20.99,20.99,1029327075,21.27,21.27,1029327075 diff --git a/top30/20250912/top30-atvtr-20250912-131001.csv b/top30/20250912/top30-atvtr-20250912-131001.csv new file mode 100644 index 000000000000..dbacdcbab5f2 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,628,2,98,18.49,39756269,44192860,40663728,39756269,18.49,89.96,97.77,97.77,24532940749,96.07,96.07,24532940749 +로보로보,215100,2,6680,2,1120,20.14,17824671,20764504,20348454,17824671,20.14,85.84,87.60,87.60,110613414310,81.38,81.38,110613414310 +베셀,177350,3,1645,2,148,9.89,12178599,1703145,19653767,12178599,9.89,715.07,61.97,61.97,21043079377,65.09,65.09,21043079377 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6415,5,-260,-3.90,1836147,765205,3000000,1836147,-3.90,239.95,61.20,61.20,11933651211,62.01,62.01,11933651211 +한국정밀기계,101680,5,3015,2,10,0.33,4553661,2655013,8404000,4553661,0.33,171.51,54.18,54.18,13842929245,54.63,54.63,13842929245 +PS일렉트로닉스,332570,6,6130,2,720,13.31,21630739,3376373,43258755,21630739,13.31,640.65,50.00,50.00,131653356515,49.65,49.65,131653356515 +사조동아원,008040,7,1395,2,279,25.00,72779168,218096,141144600,72779168,25.00,9999.99,51.56,51.56,97642151585,49.59,49.59,97642151585 +우양,103840,8,4900,2,300,6.52,7620117,1121444,16366428,7620117,6.52,679.49,46.56,46.56,38974205514,48.60,48.60,38974205514 +제닉스로보틱스,381620,9,12300,2,2150,21.18,5469762,855747,13117920,5469762,21.18,639.18,41.70,41.70,67223891825,41.66,41.66,67223891825 +다날,064260,10,9380,2,340,3.76,27853097,10898252,68949040,27853097,3.76,255.57,40.40,40.40,266386854340,41.19,41.19,266386854340 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11147,2,37,0.33,1192141,1597963,3000000,1192141,0.33,74.60,39.74,39.74,13307839127,39.79,39.79,13307839127 +헥토파이낸셜,234340,12,18160,2,1800,11.00,4947508,311038,13970656,4947508,11.00,1590.64,35.41,35.41,90768919825,35.78,35.78,90768919825 +나우로보틱스,459510,13,24650,2,4970,25.25,4775800,1064554,12750582,4775800,25.25,448.62,37.46,37.46,109568957975,34.86,34.86,109568957975 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10745,2,185,1.75,338683,364275,1000000,338683,1.75,92.97,33.87,33.87,3615699741,33.65,33.65,3615699741 +RISE 5G테크,367760,15,14630,2,250,1.74,689618,528588,2100000,689618,1.74,130.46,32.84,32.84,10089333730,32.84,32.84,10089333730 +엠디바이스,226590,16,15490,1,3570,29.95,3571112,381239,10630784,3571112,29.95,936.71,33.59,33.59,52557786465,31.92,31.92,52557786465 +TIMEFOLIO K신재생에너지액티브,404120,17,15490,2,130,0.85,249160,598588,800000,249160,0.85,41.62,31.15,31.15,3851289395,31.08,31.08,3851289395 +SOL 한국원자력SMR,0092B0,18,9620,5,-175,-1.79,1150648,496689,3800000,1150648,-1.79,231.66,30.28,30.28,11022587204,30.15,30.15,11022587204 +싸이닉솔루션,234030,19,9200,2,820,9.79,7066986,943076,23605000,7066986,9.79,749.35,29.94,29.94,65264608225,30.05,30.05,65264608225 +PLUS K방산소부장,0090B0,20,11985,5,-145,-1.20,313553,384512,1050000,313553,-1.20,81.55,29.86,29.86,3762971358,29.90,29.90,3762971358 +KODEX 200선물인버스2X,252670,21,1131,5,-44,-3.74,398718068,311518336,1359100000,398718068,-3.74,127.99,29.34,29.34,454755939413,29.58,29.58,454755939413 +RISE 코리아금융고배당,498860,22,14470,2,45,0.31,1853126,218826,6850000,1853126,0.31,846.85,27.05,27.05,26799344744,27.04,27.04,26799344744 +현대무벡스,319400,23,9230,2,910,10.94,28632837,17119256,111376039,28632837,10.94,167.26,25.71,25.71,271934844090,26.45,26.45,271934844090 +TIGER 은행,091220,24,12560,2,175,1.41,1483869,42660,5740000,1483869,1.41,3478.36,25.85,25.85,18560726959,25.75,25.75,18560726959 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,18774817,24335460,77800000,18774817,-2.11,77.15,24.13,24.13,61297649809,24.32,24.32,61297649809 +윈팩,097800,26,556,2,74,15.35,27743463,4214828,116450229,27743463,15.35,658.23,23.82,23.82,15622853601,24.13,24.13,15622853601 +제이엔비,452160,27,8670,2,610,7.57,2264798,172737,9617527,2264798,7.57,1311.12,23.55,23.55,19883742665,23.85,23.85,19883742665 +큐라클,365270,28,7030,5,-300,-4.09,3216774,3958720,14009155,3216774,-4.09,81.26,22.96,22.96,23236371580,23.59,23.59,23236371580 +HANARO Fn K-푸드,438900,29,13335,2,340,2.62,326741,231214,1500000,326741,2.62,141.32,21.78,21.78,4418019007,22.09,22.09,4418019007 +한투 인버스 2X 은 선물 ETN,Q570062,30,4835,5,-315,-6.12,210400,5648,1000000,210400,-6.12,3725.21,21.04,21.04,1031754245,21.34,21.34,1031754245 diff --git a/top30/20250912/top30-atvtr-20250912-132002.csv b/top30/20250912/top30-atvtr-20250912-132002.csv new file mode 100644 index 000000000000..a1df93754df0 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,633,2,103,19.43,40370011,44192860,40663728,40370011,19.43,91.35,99.28,99.28,24920002582,96.81,96.81,24920002582 +로보로보,215100,2,6710,2,1150,20.68,20319582,20764504,20348454,20319582,20.68,97.86,99.86,99.86,127455634355,93.35,93.35,127455634355 +베셀,177350,3,1651,2,154,10.29,12445139,1703145,19653767,12445139,10.29,730.72,63.32,63.32,21482366029,66.20,66.20,21482366029 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6415,5,-260,-3.90,1872939,765205,3000000,1872939,-3.90,244.76,62.43,62.43,12169662276,63.24,63.24,12169662276 +한국정밀기계,101680,5,3030,2,25,0.83,4598654,2655013,8404000,4598654,0.83,173.21,54.72,54.72,13978481315,54.89,54.89,13978481315 +사조동아원,008040,6,1378,2,262,23.48,73588183,218096,141144600,73588183,23.48,9999.99,52.14,52.14,98756457797,50.78,50.78,98756457797 +PS일렉트로닉스,332570,7,6090,2,680,12.57,21792961,3376373,43258755,21792961,12.57,645.45,50.38,50.38,132641534315,50.35,50.35,132641534315 +우양,103840,8,4915,2,315,6.85,7669375,1121444,16366428,7669375,6.85,683.88,46.86,46.86,39214806029,48.75,48.75,39214806029 +제닉스로보틱스,381620,9,12380,2,2230,21.97,5552833,855747,13117920,5552833,21.97,648.89,42.33,42.33,68252619830,42.03,42.03,68252619830 +다날,064260,10,9330,2,290,3.21,28157848,10898252,68949040,28157848,3.21,258.37,40.84,40.84,269234570790,41.85,41.85,269234570790 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11150,2,40,0.36,1198245,1597963,3000000,1198245,0.36,74.99,39.94,39.94,13375894150,39.99,39.99,13375894150 +헥토파이낸셜,234340,12,18250,2,1890,11.55,4995035,311038,13970656,4995035,11.55,1605.92,35.75,35.75,91632887260,35.94,35.94,91632887260 +나우로보틱스,459510,13,24800,2,5120,26.02,4833799,1064554,12750582,4833799,26.02,454.07,37.91,37.91,111001395175,35.10,35.10,111001395175 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10757,2,197,1.87,339207,364275,1000000,339207,1.87,93.12,33.92,33.92,3621336409,33.66,33.66,3621336409 +RISE 5G테크,367760,15,14630,2,250,1.74,689662,528588,2100000,689662,1.74,130.47,32.84,32.84,10089977790,32.84,32.84,10089977790 +SOL 한국원자력SMR,0092B0,16,9645,5,-150,-1.53,1227303,496689,3800000,1227303,-1.53,247.10,32.30,32.30,11761460444,32.09,32.09,11761460444 +엠디바이스,226590,17,15490,1,3570,29.95,3572073,381239,10630784,3572073,29.95,936.96,33.60,33.60,52572672355,31.93,31.93,52572672355 +TIMEFOLIO K신재생에너지액티브,404120,18,15490,2,130,0.85,249229,598588,800000,249229,0.85,41.64,31.15,31.15,3852358205,31.09,31.09,3852358205 +KODEX 200선물인버스2X,252670,19,1130,5,-45,-3.83,407892893,311518336,1359100000,407892893,-3.83,130.94,30.01,30.01,465118742341,30.29,30.29,465118742341 +PLUS K방산소부장,0090B0,20,11985,5,-145,-1.20,315860,384512,1050000,315860,-1.20,82.15,30.08,30.08,3790603978,30.12,30.12,3790603978 +싸이닉솔루션,234030,21,9250,2,870,10.38,7118183,943076,23605000,7118183,10.38,754.78,30.16,30.16,65737417860,30.11,30.11,65737417860 +RISE 코리아금융고배당,498860,22,14465,2,40,0.28,1854319,218826,6850000,1854319,0.28,847.39,27.07,27.07,26816593309,27.06,27.06,26816593309 +현대무벡스,319400,23,9290,2,970,11.66,28815556,17119256,111376039,28815556,11.66,168.32,25.87,25.87,273630453660,26.45,26.45,273630453660 +TIGER 은행,091220,24,12565,2,180,1.45,1484000,42660,5740000,1484000,1.45,3478.67,25.85,25.85,18562371191,25.74,25.74,18562371191 +KODEX 코스닥150선물인버스,251340,25,3245,5,-65,-1.96,19548896,24335460,77800000,19548896,-1.96,80.33,25.13,25.13,63805655124,25.27,25.27,63805655124 +윈팩,097800,26,561,2,79,16.39,28181675,4214828,116450229,28181675,16.39,668.63,24.20,24.20,15867026703,24.29,24.29,15867026703 +제이엔비,452160,27,8660,2,600,7.44,2277377,172737,9617527,2277377,7.44,1318.41,23.68,23.68,19992800035,24.00,24.00,19992800035 +큐라클,365270,28,7090,5,-240,-3.27,3239127,3958720,14009155,3239127,-3.27,81.82,23.12,23.12,23394881050,23.55,23.55,23394881050 +HANARO Fn K-푸드,438900,29,13320,2,325,2.50,328437,231214,1500000,328437,2.50,142.05,21.90,21.90,4440610477,22.23,22.23,4440610477 +한투 인버스 2X 은 선물 ETN,Q570062,30,4835,5,-315,-6.12,210407,5648,1000000,210407,-6.12,3725.34,21.04,21.04,1031788090,21.34,21.34,1031788090 diff --git a/top30/20250912/top30-atvtr-20250912-133002.csv b/top30/20250912/top30-atvtr-20250912-133002.csv new file mode 100644 index 000000000000..3c234d5c4264 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6650,2,1090,19.60,21487633,20764504,20348454,21487633,19.60,103.48,105.60,105.60,135276229005,99.97,99.97,135276229005 +빌리언스,044480,2,628,2,98,18.49,40827908,44192860,40663728,40827908,18.49,92.39,100.40,100.40,25207631651,98.71,98.71,25207631651 +베셀,177350,3,1612,2,115,7.68,12843842,1703145,19653767,12843842,7.68,754.12,65.35,65.35,22134928290,69.87,69.87,22134928290 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6405,5,-270,-4.04,1878767,765205,3000000,1878767,-4.04,245.52,62.63,62.63,12207006491,63.53,63.53,12207006491 +한국정밀기계,101680,5,3040,2,35,1.16,4650288,2655013,8404000,4650288,1.16,175.15,55.33,55.33,14136111865,55.33,55.33,14136111865 +PS일렉트로닉스,332570,6,6040,2,630,11.65,22107092,3376373,43258755,22107092,11.65,654.76,51.10,51.10,134537525415,51.49,51.49,134537525415 +사조동아원,008040,7,1385,2,269,24.10,74138170,218096,141144600,74138170,24.10,9999.99,52.53,52.53,99513964667,50.91,50.91,99513964667 +우양,103840,8,4925,2,325,7.07,7694244,1121444,16366428,7694244,7.07,686.10,47.01,47.01,39337013514,48.80,48.80,39337013514 +제닉스로보틱스,381620,9,12280,2,2130,20.99,5582378,855747,13117920,5582378,20.99,652.34,42.56,42.56,68617220560,42.60,42.60,68617220560 +다날,064260,10,9370,2,330,3.65,28382423,10898252,68949040,28382423,3.65,260.43,41.16,41.16,271342957105,42.00,42.00,271342957105 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11155,2,45,0.41,1208186,1597963,3000000,1208186,0.41,75.61,40.27,40.27,13486778735,40.30,40.30,13486778735 +헥토파이낸셜,234340,12,18260,2,1900,11.61,5014944,311038,13970656,5014944,11.61,1612.33,35.90,35.90,91995530665,36.06,36.06,91995530665 +나우로보틱스,459510,13,24750,2,5070,25.76,4879273,1064554,12750582,4879273,25.76,458.34,38.27,38.27,112128291650,35.53,35.53,112128291650 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10757,2,197,1.87,339507,364275,1000000,339507,1.87,93.20,33.95,33.95,3624563809,33.69,33.69,3624563809 +SOL 한국원자력SMR,0092B0,15,9650,5,-145,-1.48,1278559,496689,3800000,1278559,-1.48,257.42,33.65,33.65,12255890664,33.42,33.42,12255890664 +RISE 5G테크,367760,16,14630,2,250,1.74,689706,528588,2100000,689706,1.74,130.48,32.84,32.84,10090621850,32.84,32.84,10090621850 +엠디바이스,226590,17,15490,1,3570,29.95,3572560,381239,10630784,3572560,29.95,937.09,33.61,33.61,52580215985,31.93,31.93,52580215985 +KODEX 200선물인버스2X,252670,18,1127,5,-48,-4.09,417913351,311518336,1359100000,417913351,-4.09,134.15,30.75,30.75,476421604364,31.10,31.10,476421604364 +TIMEFOLIO K신재생에너지액티브,404120,19,15515,2,155,1.01,249331,598588,800000,249331,1.01,41.65,31.17,31.17,3853939270,31.05,31.05,3853939270 +싸이닉솔루션,234030,20,9290,2,910,10.86,7196780,943076,23605000,7196780,10.86,763.12,30.49,30.49,66467061715,30.31,30.31,66467061715 +PLUS K방산소부장,0090B0,21,11980,5,-150,-1.24,316671,384512,1050000,316671,-1.24,82.36,30.16,30.16,3800319818,30.21,30.21,3800319818 +RISE 코리아금융고배당,498860,22,14460,2,35,0.24,1855316,218826,6850000,1855316,0.24,847.85,27.08,27.08,26831008569,27.09,27.09,26831008569 +현대무벡스,319400,23,9220,2,900,10.82,29005620,17119256,111376039,29005620,10.82,169.43,26.04,26.04,275384497485,26.82,26.82,275384497485 +TIGER 은행,091220,24,12560,2,175,1.41,1484098,42660,5740000,1484098,1.41,3478.90,25.86,25.86,18563602171,25.75,25.75,18563602171 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,19754429,24335460,77800000,19754429,-2.11,81.18,25.39,25.39,64471476674,25.58,25.58,64471476674 +윈팩,097800,26,562,2,80,16.60,28593334,4214828,116450229,28593334,16.60,678.40,24.55,24.55,16099534792,24.60,24.60,16099534792 +제이엔비,452160,27,8640,2,580,7.20,2297350,172737,9617527,2297350,7.20,1329.97,23.89,23.89,20165293115,24.27,24.27,20165293115 +큐라클,365270,28,7060,5,-270,-3.68,3256526,3958720,14009155,3256526,-3.68,82.26,23.25,23.25,23518017090,23.78,23.78,23518017090 +HANARO Fn K-푸드,438900,29,13300,2,305,2.35,331381,231214,1500000,331381,2.35,143.32,22.09,22.09,4479805122,22.46,22.46,4479805122 +한투 인버스 2X 은 선물 ETN,Q570062,30,4830,5,-320,-6.21,212591,5648,1000000,212591,-6.21,3764.00,21.26,21.26,1042336810,21.58,21.58,1042336810 diff --git a/top30/20250912/top30-atvtr-20250912-134002.csv b/top30/20250912/top30-atvtr-20250912-134002.csv new file mode 100644 index 000000000000..85c98a5d7fe6 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6740,2,1180,21.22,23297853,20764504,20348454,23297853,21.22,112.20,114.49,114.49,147539351525,107.58,107.58,147539351525 +빌리언스,044480,2,639,2,109,20.57,42196125,44192860,40663728,42196125,20.57,95.48,103.77,103.77,26078670522,100.36,100.36,26078670522 +베셀,177350,3,1597,2,100,6.68,13072188,1703145,19653767,13072188,6.68,767.53,66.51,66.51,22501766917,71.69,71.69,22501766917 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6410,5,-265,-3.97,1912845,765205,3000000,1912845,-3.97,249.98,63.76,63.76,12425357346,64.61,64.61,12425357346 +한국정밀기계,101680,5,3050,2,45,1.50,4711218,2655013,8404000,4711218,1.50,177.45,56.06,56.06,14321863880,55.87,55.87,14321863880 +PS일렉트로닉스,332570,6,6060,2,650,12.01,22190387,3376373,43258755,22190387,12.01,657.23,51.30,51.30,135040495040,51.51,51.51,135040495040 +사조동아원,008040,7,1391,2,275,24.64,75108754,218096,141144600,75108754,24.64,9999.99,53.21,53.21,100864724908,51.37,51.37,100864724908 +우양,103840,8,4935,2,335,7.28,7735122,1121444,16366428,7735122,7.28,689.75,47.26,47.26,39537960244,48.95,48.95,39537960244 +제닉스로보틱스,381620,9,12250,2,2100,20.69,5614933,855747,13117920,5614933,20.69,656.14,42.80,42.80,69016143235,42.95,42.95,69016143235 +다날,064260,10,9320,2,280,3.10,28578671,10898252,68949040,28578671,3.10,262.23,41.45,41.45,273175636175,42.51,42.51,273175636175 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11155,2,45,0.41,1219221,1597963,3000000,1219221,0.41,76.30,40.64,40.64,13609873924,40.67,40.67,13609873924 +헥토파이낸셜,234340,12,18150,2,1790,10.94,5037316,311038,13970656,5037316,10.94,1619.52,36.06,36.06,92402332680,36.44,36.44,92402332680 +SOL 한국원자력SMR,0092B0,13,9645,5,-150,-1.53,1373527,496689,3800000,1373527,-1.53,276.54,36.15,36.15,13171988579,35.94,35.94,13171988579 +나우로보틱스,459510,14,24750,2,5070,25.76,4907270,1064554,12750582,4907270,25.76,460.97,38.49,38.49,112818434075,35.75,35.75,112818434075 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10752,2,192,1.82,340097,364275,1000000,340097,1.82,93.36,34.01,34.01,3630907633,33.77,33.77,3630907633 +싸이닉솔루션,234030,16,9760,2,1380,16.47,8175764,943076,23605000,8175764,16.47,866.93,34.64,34.64,75857905150,32.93,32.93,75857905150 +RISE 5G테크,367760,17,14640,2,260,1.81,690753,528588,2100000,690753,1.81,130.68,32.89,32.89,10105947295,32.87,32.87,10105947295 +엠디바이스,226590,18,15490,1,3570,29.95,3572801,381239,10630784,3572801,29.95,937.16,33.61,33.61,52583949075,31.93,31.93,52583949075 +KODEX 200선물인버스2X,252670,19,1128,5,-47,-4.00,423423282,311518336,1359100000,423423282,-4.00,135.92,31.15,31.15,482636051162,31.48,31.48,482636051162 +TIMEFOLIO K신재생에너지액티브,404120,20,15535,2,175,1.14,249378,598588,800000,249378,1.14,41.66,31.17,31.17,3854668340,31.02,31.02,3854668340 +PLUS K방산소부장,0090B0,21,12000,5,-130,-1.07,316948,384512,1050000,316948,-1.07,82.43,30.19,30.19,3803644193,30.19,30.19,3803644193 +현대무벡스,319400,22,9160,2,840,10.10,29265333,17119256,111376039,29265333,10.10,170.95,26.28,26.28,277771083610,27.23,27.23,277771083610 +RISE 코리아금융고배당,498860,23,14460,2,35,0.24,1856898,218826,6850000,1856898,0.24,848.57,27.11,27.11,26853884378,27.11,27.11,26853884378 +KODEX 코스닥150선물인버스,251340,24,3242,5,-68,-2.05,20202288,24335460,77800000,20202288,-2.05,83.02,25.97,25.97,65922505632,26.14,26.14,65922505632 +TIGER 은행,091220,25,12555,2,170,1.37,1484293,42660,5740000,1484293,1.37,3479.36,25.86,25.86,18566049996,25.76,25.76,18566049996 +윈팩,097800,26,564,2,82,17.01,28790851,4214828,116450229,28790851,17.01,683.08,24.72,24.72,16210880595,24.68,24.68,16210880595 +제이엔비,452160,27,8650,2,590,7.32,2304657,172737,9617527,2304657,7.32,1334.20,23.96,23.96,20228509715,24.32,24.32,20228509715 +큐라클,365270,28,7150,5,-180,-2.46,3277343,3958720,14009155,3277343,-2.46,82.79,23.39,23.39,23666340730,23.63,23.63,23666340730 +HANARO Fn K-푸드,438900,29,13250,2,255,1.96,339719,231214,1500000,339719,1.96,146.93,22.65,22.65,4590580217,23.10,23.10,4590580217 +텔콘RF제약,200230,30,1213,5,-21,-1.70,4923957,36938568,22847543,4923957,-1.70,13.33,21.55,21.55,6088746920,21.97,21.97,6088746920 diff --git a/top30/20250912/top30-atvtr-20250912-135002.csv b/top30/20250912/top30-atvtr-20250912-135002.csv new file mode 100644 index 000000000000..574e0aba7f96 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6720,2,1160,20.86,24278332,20764504,20348454,24278332,20.86,116.92,119.31,119.31,154095258940,112.69,112.69,154095258940 +빌리언스,044480,2,649,2,119,22.45,44385508,44192860,40663728,44385508,22.45,100.44,109.15,109.15,27487965158,104.16,104.16,27487965158 +베셀,177350,3,1717,2,220,14.70,13986984,1703145,19653767,13986984,14.70,821.24,71.17,71.17,24022330740,71.19,71.19,24022330740 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6420,5,-255,-3.82,1912984,765205,3000000,1912984,-3.82,250.00,63.77,63.77,12426248596,64.52,64.52,12426248596 +한국정밀기계,101680,5,2980,5,-25,-0.83,4786262,2655013,8404000,4786262,-0.83,180.27,56.95,56.95,14547156770,58.09,58.09,14547156770 +PS일렉트로닉스,332570,6,6010,2,600,11.09,22386073,3376373,43258755,22386073,11.09,663.02,51.75,51.75,136217246355,52.39,52.39,136217246355 +사조동아원,008040,7,1383,2,267,23.92,75553401,218096,141144600,75553401,23.92,9999.99,53.53,53.53,101481358481,51.99,51.99,101481358481 +우양,103840,8,4930,2,330,7.17,7752919,1121444,16366428,7752919,7.17,691.33,47.37,47.37,39625683204,49.11,49.11,39625683204 +싸이닉솔루션,234030,9,9520,2,1140,13.60,10862944,943076,23605000,10862944,13.60,1151.86,46.02,46.02,102112515035,45.44,45.44,102112515035 +제닉스로보틱스,381620,10,12170,2,2020,19.90,5682251,855747,13117920,5682251,19.90,664.01,43.32,43.32,69835827715,43.74,43.74,69835827715 +다날,064260,11,9280,2,240,2.65,29064821,10898252,68949040,29064821,2.65,266.69,42.15,42.15,277689976470,43.40,43.40,277689976470 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11155,2,45,0.41,1236443,1597963,3000000,1236443,0.41,77.38,41.21,41.21,13801961651,41.24,41.24,13801961651 +RISE 5G테크,367760,13,14625,2,245,1.70,840820,528588,2100000,840820,1.70,159.07,40.04,40.04,12300677695,40.05,40.05,12300677695 +SOL 한국원자력SMR,0092B0,14,9655,5,-140,-1.43,1412327,496689,3800000,1412327,-1.43,284.35,37.17,37.17,13546282709,36.92,36.92,13546282709 +헥토파이낸셜,234340,15,18110,2,1750,10.70,5072121,311038,13970656,5072121,10.70,1630.71,36.31,36.31,93033985830,36.77,36.77,93033985830 +나우로보틱스,459510,16,25100,2,5420,27.54,5099928,1064554,12750582,5099928,27.54,479.07,40.00,40.00,117579559500,36.74,36.74,117579559500 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10750,2,190,1.80,342121,364275,1000000,342121,1.80,93.92,34.21,34.21,3652665675,33.98,33.98,3652665675 +엠디바이스,226590,18,15490,1,3570,29.95,3573326,381239,10630784,3573326,29.95,937.29,33.61,33.61,52592081325,31.94,31.94,52592081325 +KODEX 200선물인버스2X,252670,19,1130,5,-45,-3.83,429119460,311518336,1359100000,429119460,-3.83,137.75,31.57,31.57,489066524093,31.84,31.84,489066524093 +TIMEFOLIO K신재생에너지액티브,404120,20,15515,2,155,1.01,249682,598588,800000,249682,1.01,41.71,31.21,31.21,3859383430,31.09,31.09,3859383430 +PLUS K방산소부장,0090B0,21,11995,5,-135,-1.11,320392,384512,1050000,320392,-1.11,83.32,30.51,30.51,3844954978,30.53,30.53,3844954978 +RISE 코리아금융고배당,498860,22,14470,2,45,0.31,2027745,218826,6850000,2027745,0.31,926.65,29.60,29.60,29326103978,29.59,29.59,29326103978 +현대무벡스,319400,23,9220,2,900,10.82,29655093,17119256,111376039,29655093,10.82,173.23,26.63,26.63,281349890955,27.40,27.40,281349890955 +KODEX 코스닥150선물인버스,251340,24,3245,5,-65,-1.96,20723032,24335460,77800000,20723032,-1.96,85.16,26.64,26.64,67612272168,26.78,26.78,67612272168 +TIGER 은행,091220,25,12550,2,165,1.33,1484438,42660,5740000,1484438,1.33,3479.70,25.86,25.86,18567869781,25.78,25.78,18567869781 +윈팩,097800,26,557,2,75,15.56,29182702,4214828,116450229,29182702,15.56,692.38,25.06,25.06,16430956603,25.33,25.33,16430956603 +제이엔비,452160,27,8580,2,520,6.45,2328926,172737,9617527,2328926,6.45,1348.25,24.22,24.22,20437488975,24.77,24.77,20437488975 +큐라클,365270,28,7200,5,-130,-1.77,3318624,3958720,14009155,3318624,-1.77,83.83,23.69,23.69,23962624790,23.76,23.76,23962624790 +HANARO Fn K-푸드,438900,29,13245,2,250,1.92,340231,231214,1500000,340231,1.92,147.15,22.68,22.68,4597367952,23.14,23.14,4597367952 +텔콘RF제약,200230,30,1212,5,-22,-1.78,5002034,36938568,22847543,5002034,-1.78,13.54,21.89,21.89,6183587844,22.33,22.33,6183587844 diff --git a/top30/20250912/top30-atvtr-20250912-140001.csv b/top30/20250912/top30-atvtr-20250912-140001.csv new file mode 100644 index 000000000000..74d865b8b756 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6650,2,1090,19.60,25165845,20764504,20348454,25165845,19.60,121.20,123.67,123.67,159975255460,118.22,118.22,159975255460 +빌리언스,044480,2,633,2,103,19.43,46540063,44192860,40663728,46540063,19.43,105.31,114.45,114.45,28871789689,112.17,112.17,28871789689 +베셀,177350,3,1758,2,261,17.43,15278458,1703145,19653767,15278458,17.43,897.07,77.74,77.74,26270779385,76.03,76.03,26270779385 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6430,5,-245,-3.67,1912985,765205,3000000,1912985,-3.67,250.00,63.77,63.77,12426255026,64.42,64.42,12426255026 +한국정밀기계,101680,5,2900,5,-105,-3.49,4869433,2655013,8404000,4869433,-3.49,183.41,57.94,57.94,14790759110,60.69,60.69,14790759110 +PS일렉트로닉스,332570,6,5990,2,580,10.72,22556405,3376373,43258755,22556405,10.72,668.07,52.14,52.14,137237915665,52.96,52.96,137237915665 +사조동아원,008040,7,1381,2,265,23.75,75926542,218096,141144600,75926542,23.75,9999.99,53.79,53.79,101996225436,52.33,52.33,101996225436 +우양,103840,8,4885,2,285,6.20,7791888,1121444,16366428,7791888,6.20,694.81,47.61,47.61,39817714211,49.80,49.80,39817714211 +싸이닉솔루션,234030,9,9440,2,1060,12.65,11328280,943076,23605000,11328280,12.65,1201.21,47.99,47.99,106511187050,47.80,47.80,106511187050 +RISE 5G테크,367760,10,14625,2,245,1.70,998540,528588,2100000,998540,1.70,188.91,47.55,47.55,14607348550,47.56,47.56,14607348550 +제닉스로보틱스,381620,11,12160,2,2010,19.80,5717592,855747,13117920,5717592,19.80,668.14,43.59,43.59,70265860120,44.05,44.05,70265860120 +다날,064260,12,9350,2,310,3.43,29263695,10898252,68949040,29263695,3.43,268.52,42.44,42.44,279541447700,43.36,43.36,279541447700 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11155,2,45,0.41,1251981,1597963,3000000,1251981,0.41,78.35,41.73,41.73,13975265480,41.76,41.76,13975265480 +SOL 한국원자력SMR,0092B0,14,9650,5,-145,-1.48,1501563,496689,3800000,1501563,-1.48,302.31,39.51,39.51,14407462294,39.29,39.29,14407462294 +나우로보틱스,459510,15,24900,2,5220,26.52,5230201,1064554,12750582,5230201,26.52,491.30,41.02,41.02,120841066425,38.06,38.06,120841066425 +헥토파이낸셜,234340,16,18300,2,1940,11.86,5121535,311038,13970656,5121535,11.86,1646.59,36.66,36.66,93931135300,36.74,36.74,93931135300 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10750,2,190,1.80,342214,364275,1000000,342214,1.80,93.94,34.22,34.22,3653665511,33.99,33.99,3653665511 +KODEX 200선물인버스2X,252670,18,1131,5,-44,-3.74,435935905,311518336,1359100000,435935905,-3.74,139.94,32.08,32.08,496777144034,32.32,32.32,496777144034 +엠디바이스,226590,19,15490,1,3570,29.95,3573620,381239,10630784,3573620,29.95,937.37,33.62,33.62,52596635385,31.94,31.94,52596635385 +TIMEFOLIO K신재생에너지액티브,404120,20,15500,2,140,0.91,249701,598588,800000,249701,0.91,41.72,31.21,31.21,3859677955,31.13,31.13,3859677955 +PLUS K방산소부장,0090B0,21,11980,5,-150,-1.24,320454,384512,1050000,320454,-1.24,83.34,30.52,30.52,3845698358,30.57,30.57,3845698358 +RISE 코리아금융고배당,498860,22,14460,2,35,0.24,2078712,218826,6850000,2078712,0.24,949.94,30.35,30.35,30063589570,30.35,30.35,30063589570 +현대무벡스,319400,23,9250,2,930,11.18,29814287,17119256,111376039,29814287,11.18,174.16,26.77,26.77,282821967445,27.45,27.45,282821967445 +KODEX 코스닥150선물인버스,251340,24,3242,5,-68,-2.05,20862608,24335460,77800000,20862608,-2.05,85.73,26.82,26.82,68065181785,26.99,26.99,68065181785 +TIGER 은행,091220,25,12540,2,155,1.25,1484592,42660,5740000,1484592,1.25,3480.06,25.86,25.86,18569801516,25.80,25.80,18569801516 +윈팩,097800,26,558,2,76,15.77,29396884,4214828,116450229,29396884,15.77,697.46,25.24,25.24,16550390688,25.47,25.47,16550390688 +제이엔비,452160,27,8610,2,550,6.82,2344154,172737,9617527,2344154,6.82,1357.07,24.37,24.37,20569040185,24.84,24.84,20569040185 +큐라클,365270,28,7240,5,-90,-1.23,3345283,3958720,14009155,3345283,-1.23,84.50,23.88,23.88,24154589290,23.81,23.81,24154589290 +HANARO Fn K-푸드,438900,29,13275,2,280,2.15,342229,231214,1500000,342229,2.15,148.01,22.82,22.82,4623841607,23.22,23.22,4623841607 +텔콘RF제약,200230,30,1213,5,-21,-1.70,5063800,36938568,22847543,5063800,-1.70,13.71,22.16,22.16,6258499413,22.58,22.58,6258499413 diff --git a/top30/20250912/top30-atvtr-20250912-141001.csv b/top30/20250912/top30-atvtr-20250912-141001.csv new file mode 100644 index 000000000000..b37c5c6b7c8d --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6680,2,1120,20.14,25867624,20764504,20348454,25867624,20.14,124.58,127.12,127.12,164673127250,121.15,121.15,164673127250 +빌리언스,044480,2,633,2,103,19.43,47242337,44192860,40663728,47242337,19.43,106.90,116.18,116.18,29319002100,113.90,113.90,29319002100 +베셀,177350,3,1714,2,217,14.50,15960190,1703145,19653767,15960190,14.50,937.10,81.21,81.21,27447189824,81.48,81.48,27447189824 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6405,5,-270,-4.04,1942827,765205,3000000,1942827,-4.04,253.90,64.76,64.76,12617518076,65.66,65.66,12617518076 +한국정밀기계,101680,5,2925,5,-80,-2.66,4894729,2655013,8404000,4894729,-2.66,184.36,58.24,58.24,14864427975,60.47,60.47,14864427975 +PS일렉트로닉스,332570,6,6010,2,600,11.09,22657533,3376373,43258755,22657533,11.09,671.06,52.38,52.38,137844540940,53.02,53.02,137844540940 +사조동아원,008040,7,1371,2,255,22.85,76339425,218096,141144600,76339425,22.85,9999.99,54.09,54.09,102562977202,53.00,53.00,102562977202 +싸이닉솔루션,234030,8,9690,2,1310,15.63,12752621,943076,23605000,12752621,15.63,1352.24,54.03,54.03,120349988945,52.62,52.62,120349988945 +우양,103840,9,4905,2,305,6.63,7816302,1121444,16366428,7816302,6.63,696.99,47.76,47.76,39937197288,49.75,49.75,39937197288 +RISE 5G테크,367760,10,14640,2,260,1.81,1020632,528588,2100000,1020632,1.81,193.09,48.60,48.60,14930459430,48.56,48.56,14930459430 +제닉스로보틱스,381620,11,12110,2,1960,19.31,5844636,855747,13117920,5844636,19.31,682.99,44.55,44.55,71795990515,45.20,45.20,71795990515 +다날,064260,12,9300,2,260,2.88,29379285,10898252,68949040,29379285,2.88,269.58,42.61,42.61,280616973815,43.76,43.76,280616973815 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11155,2,45,0.41,1263145,1597963,3000000,1263145,0.41,79.05,42.10,42.10,14099812617,42.13,42.13,14099812617 +SOL 한국원자력SMR,0092B0,14,9660,5,-135,-1.38,1507815,496689,3800000,1507815,-1.38,303.57,39.68,39.68,14467829536,39.41,39.41,14467829536 +나우로보틱스,459510,15,24950,2,5270,26.78,5290855,1064554,12750582,5290855,26.78,497.00,41.50,41.50,122352382325,38.46,38.46,122352382325 +헥토파이낸셜,234340,16,18260,2,1900,11.61,5150195,311038,13970656,5150195,11.61,1655.81,36.86,36.86,94454032265,37.03,37.03,94454032265 +RISE 코리아금융고배당,498860,17,14470,2,45,0.31,2406430,218826,6850000,2406430,0.31,1099.70,35.13,35.13,34805621975,35.11,35.11,34805621975 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10770,2,210,1.99,346370,364275,1000000,346370,1.99,95.08,34.64,34.64,3698435655,34.34,34.34,3698435655 +KODEX 200선물인버스2X,252670,19,1127,5,-48,-4.09,444637050,311518336,1359100000,444637050,-4.09,142.73,32.72,32.72,506592592264,33.07,33.07,506592592264 +엠디바이스,226590,20,15490,1,3570,29.95,3576816,381239,10630784,3576816,29.95,938.21,33.65,33.65,52646141425,31.97,31.97,52646141425 +TIMEFOLIO K신재생에너지액티브,404120,21,15500,2,140,0.91,250041,598588,800000,250041,0.91,41.77,31.26,31.26,3864948340,31.17,31.17,3864948340 +PLUS K방산소부장,0090B0,22,12030,5,-100,-0.82,322185,384512,1050000,322185,-0.82,83.79,30.68,30.68,3866520278,30.61,30.61,3866520278 +현대무벡스,319400,23,9250,2,930,11.18,29948075,17119256,111376039,29948075,11.18,174.94,26.89,26.89,284060412635,27.57,27.57,284060412635 +KODEX 코스닥150선물인버스,251340,24,3240,5,-70,-2.11,21024632,24335460,77800000,21024632,-2.11,86.40,27.02,27.02,68590179677,27.21,27.21,68590179677 +TIGER 은행,091220,25,12550,2,165,1.33,1494992,42660,5740000,1494992,1.33,3504.44,26.05,26.05,18700271006,25.96,25.96,18700271006 +윈팩,097800,26,554,2,72,14.94,29684823,4214828,116450229,29684823,14.94,704.30,25.49,25.49,16710082458,25.90,25.90,16710082458 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10515,5,-25,-0.24,331681,376669,1300000,331681,-0.24,88.06,25.51,25.51,3489860610,25.53,25.53,3489860610 +제이엔비,452160,28,8630,2,570,7.07,2353731,172737,9617527,2353731,7.07,1362.61,24.47,24.47,20651324895,24.88,24.88,20651324895 +큐라클,365270,29,7330,3,0,0.00,3448436,3958720,14009155,3448436,0.00,87.11,24.62,24.62,24909239430,24.26,24.26,24909239430 +HANARO Fn K-푸드,438900,30,13305,2,310,2.39,342830,231214,1500000,342830,2.39,148.27,22.86,22.86,4631832027,23.21,23.21,4631832027 diff --git a/top30/20250912/top30-atvtr-20250912-142002.csv b/top30/20250912/top30-atvtr-20250912-142002.csv new file mode 100644 index 000000000000..941b06f579a3 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6560,2,1000,17.99,26427705,20764504,20348454,26427705,17.99,127.27,129.88,129.88,168377069225,126.14,126.14,168377069225 +빌리언스,044480,2,633,2,103,19.43,47862616,44192860,40663728,47862616,19.43,108.30,117.70,117.70,29712503358,115.43,115.43,29712503358 +베셀,177350,3,1687,2,190,12.69,16255443,1703145,19653767,16255443,12.69,954.44,82.71,82.71,27946827579,84.29,84.29,27946827579 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6410,5,-265,-3.97,1947661,765205,3000000,1947661,-3.97,254.53,64.92,64.92,12648502171,65.77,65.77,12648502171 +한국정밀기계,101680,5,2895,5,-110,-3.66,4941910,2655013,8404000,4941910,-3.66,186.14,58.80,58.80,15000661980,61.66,61.66,15000661980 +싸이닉솔루션,234030,6,9550,2,1170,13.96,13382142,943076,23605000,13382142,13.96,1418.99,56.69,56.69,126415256020,56.08,56.08,126415256020 +RISE 5G테크,367760,7,14625,2,245,1.70,1120745,528588,2100000,1120745,1.70,212.03,53.37,53.37,16394613740,53.38,53.38,16394613740 +사조동아원,008040,8,1378,2,262,23.48,76845952,218096,141144600,76845952,23.48,9999.99,54.44,54.44,103257230430,53.09,53.09,103257230430 +PS일렉트로닉스,332570,9,6070,2,660,12.20,22804439,3376373,43258755,22804439,12.20,675.41,52.72,52.72,138732641140,52.83,52.83,138732641140 +우양,103840,10,4925,2,325,7.07,7826767,1121444,16366428,7826767,7.07,697.92,47.82,47.82,39988628153,49.61,49.61,39988628153 +제닉스로보틱스,381620,11,12110,2,1960,19.31,5891340,855747,13117920,5891340,19.31,688.44,44.91,44.91,72361886370,45.55,45.55,72361886370 +다날,064260,12,9360,2,320,3.54,29544207,10898252,68949040,29544207,3.54,271.09,42.85,42.85,282154808670,43.72,43.72,282154808670 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11155,2,45,0.41,1278598,1597963,3000000,1278598,0.41,80.01,42.62,42.62,14272230993,42.65,42.65,14272230993 +헥토파이낸셜,234340,14,19350,2,2990,18.28,5867526,311038,13970656,5867526,18.28,1886.43,42.00,42.00,108091323230,39.98,39.98,108091323230 +SOL 한국원자력SMR,0092B0,15,9660,5,-135,-1.38,1513307,496689,3800000,1513307,-1.38,304.68,39.82,39.82,14520886146,39.56,39.56,14520886146 +나우로보틱스,459510,16,24950,2,5270,26.78,5332034,1064554,12750582,5332034,26.78,500.87,41.82,41.82,123378583225,38.78,38.78,123378583225 +PLUS K방산소부장,0090B0,17,12035,5,-95,-0.78,388878,384512,1050000,388878,-0.78,101.14,37.04,37.04,4668053478,36.94,36.94,4668053478 +RISE 코리아금융고배당,498860,18,14470,2,45,0.31,2531445,218826,6850000,2531445,0.31,1156.83,36.96,36.96,36614586520,36.94,36.94,36614586520 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10780,2,220,2.08,360715,364275,1000000,360715,2.08,99.02,36.07,36.07,3852911580,35.74,35.74,3852911580 +KODEX 200선물인버스2X,252670,20,1128,5,-47,-4.00,452190235,311518336,1359100000,452190235,-4.00,145.16,33.27,33.27,515109008036,33.60,33.60,515109008036 +엠디바이스,226590,21,15490,1,3570,29.95,3577007,381239,10630784,3577007,29.95,938.26,33.65,33.65,52649100015,31.97,31.97,52649100015 +TIMEFOLIO K신재생에너지액티브,404120,22,15500,2,140,0.91,250041,598588,800000,250041,0.91,41.77,31.26,31.26,3864948340,31.17,31.17,3864948340 +TIGER 은행,091220,23,12570,2,185,1.49,1734712,42660,5740000,1734712,1.49,4066.37,30.22,30.22,21713524386,30.09,30.09,21713524386 +현대무벡스,319400,24,9190,2,870,10.46,30055012,17119256,111376039,30055012,10.46,175.56,26.99,26.99,285046297530,27.85,27.85,285046297530 +KODEX 코스닥150선물인버스,251340,25,3235,5,-75,-2.27,21129397,24335460,77800000,21129397,-2.27,86.83,27.16,27.16,68929479566,27.39,27.39,68929479566 +윈팩,097800,26,554,2,72,14.94,29864128,4214828,116450229,29864128,14.94,708.55,25.65,25.65,16809272259,26.06,26.06,16809272259 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10520,5,-20,-0.19,333439,376669,1300000,333439,-0.19,88.52,25.65,25.65,3508345420,25.65,25.65,3508345420 +제이엔비,452160,28,8630,2,570,7.07,2373495,172737,9617527,2373495,7.07,1374.05,24.68,24.68,20821631875,25.09,25.09,20821631875 +큐라클,365270,29,7340,2,10,0.14,3502058,3958720,14009155,3502058,0.14,88.46,25.00,25.00,25303423680,24.61,24.61,25303423680 +HANARO Fn K-푸드,438900,30,13300,2,305,2.35,343201,231214,1500000,343201,2.35,148.43,22.88,22.88,4636761642,23.24,23.24,4636761642 diff --git a/top30/20250912/top30-atvtr-20250912-143002.csv b/top30/20250912/top30-atvtr-20250912-143002.csv new file mode 100644 index 000000000000..1a66a2091acc --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6540,2,980,17.63,27009285,20764504,20348454,27009285,17.63,130.07,132.73,132.73,172188983300,129.39,129.39,172188983300 +빌리언스,044480,2,622,2,92,17.36,49002079,44192860,40663728,49002079,17.36,110.88,120.51,120.51,30423503530,120.29,120.29,30423503530 +베셀,177350,3,1638,2,141,9.42,16568579,1703145,19653767,16568579,9.42,972.82,84.30,84.30,28463897490,88.42,88.42,28463897490 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6420,5,-255,-3.82,1948702,765205,3000000,1948702,-3.82,254.66,64.96,64.96,12655181691,65.71,65.71,12655181691 +한국정밀기계,101680,5,2870,5,-135,-4.49,4969117,2655013,8404000,4969117,-4.49,187.16,59.13,59.13,15079331760,62.52,62.52,15079331760 +RISE 5G테크,367760,6,14625,2,245,1.70,1286310,528588,2100000,1286310,1.70,243.35,61.25,61.25,18815744845,61.26,61.26,18815744845 +싸이닉솔루션,234030,7,9870,2,1490,17.78,14285609,943076,23605000,14285609,17.78,1514.79,60.52,60.52,135163599485,58.01,58.01,135163599485 +PS일렉트로닉스,332570,8,5990,2,580,10.72,23163013,3376373,43258755,23163013,10.72,686.03,53.55,53.55,140889745250,54.37,54.37,140889745250 +사조동아원,008040,9,1391,2,275,24.64,78784018,218096,141144600,78784018,24.64,9999.99,55.82,55.82,105957681090,53.97,53.97,105957681090 +우양,103840,10,4880,2,280,6.09,7845825,1121444,16366428,7845825,6.09,699.62,47.94,47.94,40081917983,50.19,50.19,40081917983 +제닉스로보틱스,381620,11,11950,2,1800,17.73,6040087,855747,13117920,6040087,17.73,705.83,46.04,46.04,74133423040,47.29,47.29,74133423040 +헥토파이낸셜,234340,12,18760,2,2400,14.67,6529277,311038,13970656,6529277,14.67,2099.19,46.74,46.74,120752413915,46.07,46.07,120752413915 +다날,064260,13,9300,2,260,2.88,29761865,10898252,68949040,29761865,2.88,273.09,43.17,43.17,284187114620,44.32,44.32,284187114620 +SOL 한국원자력SMR,0092B0,14,9645,5,-150,-1.53,1674500,496689,3800000,1674500,-1.53,337.13,44.07,44.07,16076322368,43.86,43.86,16076322368 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,15,11160,2,50,0.45,1310326,1597963,3000000,1310326,0.45,82.00,43.68,43.68,14626190728,43.69,43.69,14626190728 +나우로보틱스,459510,16,24850,2,5170,26.27,5392021,1064554,12750582,5392021,26.27,506.51,42.29,42.29,124867790400,39.41,39.41,124867790400 +RISE 코리아금융고배당,498860,17,14470,2,45,0.31,2697504,218826,6850000,2697504,0.31,1232.72,39.38,39.38,39017455250,39.36,39.36,39017455250 +PLUS K방산소부장,0090B0,18,12060,5,-70,-0.58,389199,384512,1050000,389199,-0.58,101.22,37.07,37.07,4671920938,36.89,36.89,4671920938 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10750,2,190,1.80,360974,364275,1000000,360974,1.80,99.09,36.10,36.10,3855697920,35.87,35.87,3855697920 +KODEX 200선물인버스2X,252670,20,1131,5,-44,-3.74,461068437,311518336,1359100000,461068437,-3.74,148.01,33.92,33.92,525126364822,34.16,34.16,525126364822 +엠디바이스,226590,21,15490,1,3570,29.95,3577453,381239,10630784,3577453,29.95,938.38,33.65,33.65,52656008555,31.98,31.98,52656008555 +TIMEFOLIO K신재생에너지액티브,404120,22,15500,2,140,0.91,250512,598588,800000,250512,0.91,41.85,31.31,31.31,3872261440,31.23,31.23,3872261440 +TIGER 은행,091220,23,12570,2,185,1.49,1764737,42660,5740000,1764737,1.49,4136.75,30.74,30.74,22090938636,30.62,30.62,22090938636 +현대무벡스,319400,24,9140,2,820,9.86,30230242,17119256,111376039,30230242,9.86,176.59,27.14,27.14,286652662855,28.16,28.16,286652662855 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,21312029,24335460,77800000,21312029,-2.11,87.58,27.39,27.39,69521158361,27.58,27.58,69521158361 +윈팩,097800,26,553,2,71,14.73,30012637,4214828,116450229,30012637,14.73,712.07,25.77,25.77,16891448830,26.23,26.23,16891448830 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,335563,376669,1300000,335563,-0.14,89.09,25.81,25.81,3530697115,25.80,25.80,3530697115 +제이엔비,452160,28,8590,2,530,6.58,2397624,172737,9617527,2397624,6.58,1388.02,24.93,24.93,21030006245,25.46,25.46,21030006245 +큐라클,365270,29,7280,5,-50,-0.68,3561547,3958720,14009155,3561547,-0.68,89.97,25.42,25.42,25740193490,25.24,25.24,25740193490 +HANARO Fn K-푸드,438900,30,13305,2,310,2.39,354663,231214,1500000,354663,2.39,153.39,23.64,23.64,4789188742,24.00,24.00,4789188742 diff --git a/top30/20250912/top30-atvtr-20250912-144002.csv b/top30/20250912/top30-atvtr-20250912-144002.csv new file mode 100644 index 000000000000..a205cc20d03e --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6600,2,1040,18.71,28430996,20764504,20348454,28430996,18.71,136.92,139.72,139.72,181676169000,135.28,135.28,181676169000 +빌리언스,044480,2,612,2,82,15.47,50371163,44192860,40663728,50371163,15.47,113.98,123.87,123.87,31256733172,125.60,125.60,31256733172 +베셀,177350,3,1664,2,167,11.16,16825408,1703145,19653767,16825408,11.16,987.90,85.61,85.61,28885029991,88.32,88.32,28885029991 +RISE 5G테크,367760,4,14630,2,250,1.74,1526612,528588,2100000,1526612,1.74,288.81,72.70,72.70,22329219235,72.68,72.68,22329219235 +싸이닉솔루션,234030,5,9940,2,1560,18.62,16674248,943076,23605000,16674248,18.62,1768.07,70.64,70.64,158917075795,67.73,67.73,158917075795 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6420,5,-255,-3.82,1948805,765205,3000000,1948805,-3.82,254.68,64.96,64.96,12655843161,65.71,65.71,12655843161 +한국정밀기계,101680,7,2910,5,-95,-3.16,4978037,2655013,8404000,4978037,-3.16,187.50,59.23,59.23,15105046285,61.77,61.77,15105046285 +사조동아원,008040,8,1373,2,257,23.03,79894405,218096,141144600,79894405,23.03,9999.99,56.60,56.60,107487671650,55.47,55.47,107487671650 +PS일렉트로닉스,332570,9,6040,2,630,11.65,23396636,3376373,43258755,23396636,11.65,692.95,54.09,54.09,142294706220,54.46,54.46,142294706220 +우양,103840,10,4850,2,250,5.43,7909247,1121444,16366428,7909247,5.43,705.27,48.33,48.33,40390378783,50.88,50.88,40390378783 +헥토파이낸셜,234340,11,18830,2,2470,15.10,6773527,311038,13970656,6773527,15.10,2177.72,48.48,48.48,125317919235,47.64,47.64,125317919235 +제닉스로보틱스,381620,12,12130,2,1980,19.51,6150165,855747,13117920,6150165,19.51,718.69,46.88,46.88,75464086275,47.43,47.43,75464086275 +SOL 한국원자력SMR,0092B0,13,9655,5,-140,-1.43,1741728,496689,3800000,1741728,-1.43,350.67,45.83,45.83,16724842498,45.59,45.59,16724842498 +다날,064260,14,9300,2,260,2.88,30080929,10898252,68949040,30080929,2.88,276.02,43.63,43.63,287144277330,44.78,44.78,287144277330 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,15,11165,2,55,0.50,1333161,1597963,3000000,1333161,0.50,83.43,44.44,44.44,14881025044,44.43,44.43,14881025044 +나우로보틱스,459510,16,24800,2,5120,26.02,5566453,1064554,12750582,5566453,26.02,522.89,43.66,43.66,129224075675,40.87,40.87,129224075675 +RISE 코리아금융고배당,498860,17,14470,2,45,0.31,2719548,218826,6850000,2719548,0.31,1242.79,39.70,39.70,39336202825,39.69,39.69,39336202825 +PLUS K방산소부장,0090B0,18,12100,5,-30,-0.25,389556,384512,1050000,389556,-0.25,101.31,37.10,37.10,4676229218,36.81,36.81,4676229218 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10750,2,190,1.80,361974,364275,1000000,361974,1.80,99.37,36.20,36.20,3866447920,35.97,35.97,3866447920 +KODEX 200선물인버스2X,252670,20,1130,5,-45,-3.83,465100821,311518336,1359100000,465100821,-3.83,149.30,34.22,34.22,529685402024,34.49,34.49,529685402024 +엠디바이스,226590,21,15490,1,3570,29.95,3577707,381239,10630784,3577707,29.95,938.44,33.65,33.65,52659943015,31.98,31.98,52659943015 +TIMEFOLIO K신재생에너지액티브,404120,22,15500,2,140,0.91,250512,598588,800000,250512,0.91,41.85,31.31,31.31,3872261440,31.23,31.23,3872261440 +TIGER 은행,091220,23,12570,2,185,1.49,1796047,42660,5740000,1796047,1.49,4210.14,31.29,31.29,22484450686,31.16,31.16,22484450686 +현대무벡스,319400,24,9150,2,830,9.98,30590438,17119256,111376039,30590438,9.98,178.69,27.47,27.47,289941122555,28.45,28.45,289941122555 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,21613645,24335460,77800000,21613645,-2.11,88.82,27.78,27.78,70498390195,27.97,27.97,70498390195 +윈팩,097800,26,546,2,64,13.28,30420449,4214828,116450229,30420449,13.28,721.75,26.12,26.12,17116637996,26.92,26.92,17116637996 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,337957,376669,1300000,337957,-0.14,89.72,26.00,26.00,3555884845,25.99,25.99,3555884845 +큐라클,365270,28,7340,2,10,0.14,3619905,3958720,14009155,3619905,0.14,91.44,25.84,25.84,26166849600,25.45,25.45,26166849600 +제이엔비,452160,29,8640,2,580,7.20,2402857,172737,9617527,2402857,7.20,1391.05,24.98,24.98,21075120565,25.36,25.36,21075120565 +범한퓨얼셀,382900,30,33050,2,3450,11.66,2152324,2875844,8761000,2152324,11.66,74.84,24.57,24.57,72330455550,24.98,24.98,72330455550 diff --git a/top30/20250912/top30-atvtr-20250912-145001.csv b/top30/20250912/top30-atvtr-20250912-145001.csv new file mode 100644 index 000000000000..6c2b4e4c6b71 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6560,2,1000,17.99,28896754,20764504,20348454,28896754,17.99,139.16,142.01,142.01,184737656670,138.39,138.39,184737656670 +빌리언스,044480,2,617,2,87,16.42,51655381,44192860,40663728,51655381,16.42,116.89,127.03,127.03,32056317800,127.77,127.77,32056317800 +베셀,177350,3,1620,2,123,8.22,16990033,1703145,19653767,16990033,8.22,997.57,86.45,86.45,29154713553,91.57,91.57,29154713553 +RISE 5G테크,367760,4,14625,2,245,1.70,1536019,528588,2100000,1536019,1.70,290.59,73.14,73.14,22466796940,73.15,73.15,22466796940 +싸이닉솔루션,234030,5,9770,2,1390,16.59,17452208,943076,23605000,17452208,16.59,1850.56,73.93,73.93,166588066280,72.23,72.23,166588066280 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6415,5,-260,-3.90,1948812,765205,3000000,1948812,-3.90,254.68,64.96,64.96,12655888066,65.76,65.76,12655888066 +한국정밀기계,101680,7,2890,5,-115,-3.83,4992557,2655013,8404000,4992557,-3.83,188.04,59.41,59.41,15147127790,62.37,62.37,15147127790 +사조동아원,008040,8,1396,2,280,25.09,81557603,218096,141144600,81557603,25.09,9999.99,57.78,57.78,109800063011,55.73,55.73,109800063011 +PS일렉트로닉스,332570,9,6040,2,630,11.65,23476455,3376373,43258755,23476455,11.65,695.32,54.27,54.27,142776932855,54.64,54.64,142776932855 +우양,103840,10,4855,2,255,5.54,7956202,1121444,16366428,7956202,5.54,709.46,48.61,48.61,40618211383,51.12,51.12,40618211383 +헥토파이낸셜,234340,11,18790,2,2430,14.85,7001633,311038,13970656,7001633,14.85,2251.05,50.12,50.12,129638172860,49.38,49.38,129638172860 +제닉스로보틱스,381620,12,12270,2,2120,20.89,6244762,855747,13117920,6244762,20.89,729.74,47.60,47.60,76619242890,47.60,47.60,76619242890 +SOL 한국원자력SMR,0092B0,13,9655,5,-140,-1.43,1752898,496689,3800000,1752898,-1.43,352.92,46.13,46.13,16832664024,45.88,45.88,16832664024 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1363351,1597963,3000000,1363351,0.45,85.32,45.45,45.45,15217823819,45.45,45.45,15217823819 +다날,064260,15,9300,2,260,2.88,30245541,10898252,68949040,30245541,2.88,277.53,43.87,43.87,288675841145,45.02,45.02,288675841145 +RISE 코리아금융고배당,498860,16,14470,2,45,0.31,2827095,218826,6850000,2827095,0.31,1291.94,41.27,41.27,40892397620,41.26,41.26,40892397620 +나우로보틱스,459510,17,24900,2,5220,26.52,5632573,1064554,12750582,5632573,26.52,529.10,44.18,44.18,130875165450,41.22,41.22,130875165450 +PLUS K방산소부장,0090B0,18,12080,5,-50,-0.41,391866,384512,1050000,391866,-0.41,101.91,37.32,37.32,4704157128,37.09,37.09,4704157128 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10780,2,220,2.08,364124,364275,1000000,364124,2.08,99.96,36.41,36.41,3889621620,36.08,36.08,3889621620 +KODEX 200선물인버스2X,252670,20,1130,5,-45,-3.83,471052159,311518336,1359100000,471052159,-3.83,151.21,34.66,34.66,536408221204,34.93,34.93,536408221204 +TIGER 은행,091220,21,12570,2,185,1.49,1874914,42660,5740000,1874914,1.49,4395.02,32.66,32.66,23475711776,32.54,32.54,23475711776 +엠디바이스,226590,22,15490,1,3570,29.95,3578397,381239,10630784,3578397,29.95,938.62,33.66,33.66,52670631115,31.99,31.99,52670631115 +TIMEFOLIO K신재생에너지액티브,404120,23,15500,2,140,0.91,250512,598588,800000,250512,0.91,41.85,31.31,31.31,3872261440,31.23,31.23,3872261440 +현대무벡스,319400,24,9140,2,820,9.86,30731264,17119256,111376039,30731264,9.86,179.51,27.59,27.59,291230929485,28.61,28.61,291230929485 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,21790414,24335460,77800000,21790414,-2.11,89.54,28.01,28.01,71071073327,28.19,28.19,71071073327 +윈팩,097800,26,545,2,63,13.07,30791247,4214828,116450229,30791247,13.07,730.55,26.44,26.44,17317876774,27.29,27.29,17317876774 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10520,5,-20,-0.19,341565,376669,1300000,341565,-0.19,90.68,26.27,26.27,3593833249,26.28,26.28,3593833249 +범한퓨얼셀,382900,28,32550,2,2950,9.97,2205411,2875844,8761000,2205411,9.97,76.69,25.17,25.17,74071022475,25.97,25.97,74071022475 +큐라클,365270,29,7240,5,-90,-1.23,3643659,3958720,14009155,3643659,-1.23,92.04,26.01,26.01,26339756180,25.97,25.97,26339756180 +제이엔비,452160,30,8580,2,520,6.45,2417367,172737,9617527,2417367,6.45,1399.45,25.14,25.14,21199899840,25.69,25.69,21199899840 diff --git a/top30/20250912/top30-atvtr-20250912-150002.csv b/top30/20250912/top30-atvtr-20250912-150002.csv new file mode 100644 index 000000000000..78ef1c81d326 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6520,2,960,17.27,29424715,20764504,20348454,29424715,17.27,141.71,144.60,144.60,188178218195,141.84,141.84,188178218195 +빌리언스,044480,2,622,2,92,17.36,52413507,44192860,40663728,52413507,17.36,118.60,128.89,128.89,32524774184,128.59,128.59,32524774184 +베셀,177350,3,1627,2,130,8.68,17081543,1703145,19653767,17081543,8.68,1002.94,86.91,86.91,29304281494,91.64,91.64,29304281494 +RISE 5G테크,367760,4,14635,2,255,1.77,1590242,528588,2100000,1590242,1.77,300.85,75.73,75.73,23259818695,75.68,75.68,23259818695 +싸이닉솔루션,234030,5,9730,2,1350,16.11,17913407,943076,23605000,17913407,16.11,1899.47,75.89,75.89,171076212165,74.49,74.49,171076212165 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6420,5,-255,-3.82,1952541,765205,3000000,1952541,-3.82,255.17,65.08,65.08,12679837296,65.84,65.84,12679837296 +한국정밀기계,101680,7,2890,5,-115,-3.83,5010612,2655013,8404000,5010612,-3.83,188.72,59.62,59.62,15199186405,62.58,62.58,15199186405 +사조동아원,008040,8,1417,2,301,26.97,86983847,218096,141144600,86983847,26.97,9999.99,61.63,61.63,117510064748,58.75,58.75,117510064748 +PS일렉트로닉스,332570,9,6060,2,650,12.01,23648459,3376373,43258755,23648459,12.01,700.41,54.67,54.67,143819671825,54.86,54.86,143819671825 +우양,103840,10,4865,2,265,5.76,7998857,1121444,16366428,7998857,5.76,713.26,48.87,48.87,40825244843,51.27,51.27,40825244843 +헥토파이낸셜,234340,11,18900,2,2540,15.53,7100617,311038,13970656,7100617,15.53,2282.88,50.83,50.83,131494493250,49.80,49.80,131494493250 +제닉스로보틱스,381620,12,12110,2,1960,19.31,6288508,855747,13117920,6288508,19.31,734.86,47.94,47.94,77151043425,48.57,48.57,77151043425 +SOL 한국원자력SMR,0092B0,13,9660,5,-135,-1.38,1762459,496689,3800000,1762459,-1.38,354.84,46.38,46.38,16924986498,46.11,46.11,16924986498 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11165,2,55,0.50,1374569,1597963,3000000,1374569,0.50,86.02,45.82,45.82,15343040368,45.81,45.81,15343040368 +다날,064260,15,9265,2,225,2.49,30487808,10898252,68949040,30487808,2.49,279.75,44.22,44.22,290920392200,45.54,45.54,290920392200 +RISE 코리아금융고배당,498860,16,14470,2,45,0.31,2932817,218826,6850000,2932817,0.31,1340.25,42.81,42.81,42421803540,42.80,42.80,42421803540 +나우로보틱스,459510,17,24850,2,5170,26.27,5701197,1064554,12750582,5701197,26.27,535.55,44.71,44.71,132579176850,41.84,41.84,132579176850 +PLUS K방산소부장,0090B0,18,12110,5,-20,-0.16,392912,384512,1050000,392912,-0.16,102.18,37.42,37.42,4716808698,37.09,37.09,4716808698 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10770,2,210,1.99,364137,364275,1000000,364137,1.99,99.96,36.41,36.41,3889761645,36.12,36.12,3889761645 +KODEX 200선물인버스2X,252670,20,1129,5,-46,-3.91,477979286,311518336,1359100000,477979286,-3.91,153.44,35.17,35.17,544235989504,35.47,35.47,544235989504 +TIGER 은행,091220,21,12565,2,180,1.45,1947995,42660,5740000,1947995,1.45,4566.33,33.94,33.94,24394050256,33.82,33.82,24394050256 +엠디바이스,226590,22,15490,1,3570,29.95,3578504,381239,10630784,3578504,29.95,938.65,33.66,33.66,52672288545,31.99,31.99,52672288545 +KODEX 코스닥150선물인버스,251340,23,3240,5,-70,-2.11,24270724,24335460,77800000,24270724,-2.11,99.73,31.20,31.20,79095830663,31.38,31.38,79095830663 +TIMEFOLIO K신재생에너지액티브,404120,24,15515,2,155,1.01,250912,598588,800000,250912,1.01,41.92,31.36,31.36,3878467440,31.25,31.25,3878467440 +현대무벡스,319400,25,9060,2,740,8.89,31067277,17119256,111376039,31067277,8.89,181.48,27.89,27.89,294283368120,29.16,29.16,294283368120 +윈팩,097800,26,544,2,62,12.86,30957611,4214828,116450229,30957611,12.86,734.49,26.58,26.58,17408527222,27.48,27.48,17408527222 +큐라클,365270,27,7100,5,-230,-3.14,3694464,3958720,14009155,3694464,-3.14,93.32,26.37,26.37,26704082485,26.85,26.85,26704082485 +KIWOOM 한국고배당&미국AI테크,0097L0,28,10520,5,-20,-0.19,343288,376669,1300000,343288,-0.19,91.14,26.41,26.41,3611950809,26.41,26.41,3611950809 +범한퓨얼셀,382900,29,33050,2,3450,11.66,2235783,2875844,8761000,2235783,11.66,77.74,25.52,25.52,75068005250,25.93,25.93,75068005250 +제이엔비,452160,30,8570,2,510,6.33,2426303,172737,9617527,2426303,6.33,1404.62,25.23,25.23,21276588980,25.81,25.81,21276588980 diff --git a/top30/20250912/top30-atvtr-20250912-151001.csv b/top30/20250912/top30-atvtr-20250912-151001.csv new file mode 100644 index 000000000000..a43b1380b03f --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,559,2,29,5.47,54007198,44192860,40663728,54007198,5.47,122.21,132.81,132.81,33469183872,147.24,147.24,33469183872 +로보로보,215100,2,6470,2,910,16.37,30017454,20764504,20348454,30017454,16.37,144.56,147.52,147.52,192057902855,145.88,145.88,192057902855 +베셀,177350,3,1619,2,122,8.15,17252448,1703145,19653767,17252448,8.15,1012.98,87.78,87.78,29582762122,92.97,92.97,29582762122 +싸이닉솔루션,234030,4,9630,2,1250,14.92,18407627,943076,23605000,18407627,14.92,1951.87,77.98,77.98,175859996600,77.36,77.36,175859996600 +RISE 5G테크,367760,5,14665,2,285,1.98,1594473,528588,2100000,1594473,1.98,301.65,75.93,75.93,23321804770,75.73,75.73,23321804770 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6395,5,-280,-4.19,1961266,765205,3000000,1961266,-4.19,256.31,65.38,65.38,12735737446,66.38,66.38,12735737446 +한국정밀기계,101680,7,2900,5,-105,-3.49,5058000,2655013,8404000,5058000,-3.49,190.51,60.19,60.19,15335531110,62.92,62.92,15335531110 +사조동아원,008040,8,1398,2,282,25.27,89682981,218096,141144600,89682981,25.27,9999.99,63.54,63.54,121311349450,61.48,61.48,121311349450 +PS일렉트로닉스,332570,9,6030,2,620,11.46,23780872,3376373,43258755,23780872,11.46,704.33,54.97,54.97,144617828420,55.44,55.44,144617828420 +우양,103840,10,4860,2,260,5.65,8047512,1121444,16366428,8047512,5.65,717.60,49.17,49.17,41061887733,51.62,51.62,41061887733 +헥토파이낸셜,234340,11,18720,2,2360,14.43,7231872,311038,13970656,7231872,14.43,2325.08,51.76,51.76,133970462470,51.23,51.23,133970462470 +제닉스로보틱스,381620,12,12100,2,1950,19.21,6328168,855747,13117920,6328168,19.21,739.49,48.24,48.24,77631612220,48.91,48.91,77631612220 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11165,2,55,0.50,1411787,1597963,3000000,1411787,0.50,88.35,47.06,47.06,15758671536,47.05,47.05,15758671536 +다날,064260,14,9210,2,170,1.88,30847881,10898252,68949040,30847881,1.88,283.05,44.74,44.74,294246998965,46.34,46.34,294246998965 +SOL 한국원자력SMR,0092B0,15,9665,5,-130,-1.33,1770580,496689,3800000,1770580,-1.33,356.48,46.59,46.59,17003407181,46.30,46.30,17003407181 +나우로보틱스,459510,16,24800,2,5120,26.02,5997944,1064554,12750582,5997944,26.02,563.42,47.04,47.04,140011515225,44.28,44.28,140011515225 +RISE 코리아금융고배당,498860,17,14470,2,45,0.31,3000320,218826,6850000,3000320,0.31,1371.10,43.80,43.80,43398500680,43.78,43.78,43398500680 +PLUS K방산소부장,0090B0,18,12110,5,-20,-0.16,394573,384512,1050000,394573,-0.16,102.62,37.58,37.58,4736912803,37.25,37.25,4736912803 +KODEX 200선물인버스2X,252670,19,1125,5,-50,-4.26,492420785,311518336,1359100000,492420785,-4.26,158.07,36.23,36.23,560510407096,36.66,36.66,560510407096 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10750,2,190,1.80,364326,364275,1000000,364326,1.80,100.01,36.43,36.43,3891793400,36.20,36.20,3891793400 +TIGER 은행,091220,21,12570,2,185,1.49,2003642,42660,5740000,2003642,1.49,4696.77,34.91,34.91,25093482146,34.78,34.78,25093482146 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,25298170,24335460,77800000,25298170,-2.11,103.96,32.52,32.52,82424509478,32.70,32.70,82424509478 +엠디바이스,226590,23,15490,1,3570,29.95,3578546,381239,10630784,3578546,29.95,938.66,33.66,33.66,52672939125,31.99,31.99,52672939125 +TIMEFOLIO K신재생에너지액티브,404120,24,15530,2,170,1.11,250923,598588,800000,250923,1.11,41.92,31.37,31.37,3878638330,31.22,31.22,3878638330 +현대무벡스,319400,25,9040,2,720,8.65,31419922,17119256,111376039,31419922,8.65,183.54,28.21,28.21,297472181380,29.55,29.55,297472181380 +윈팩,097800,26,551,2,69,14.32,31135227,4214828,116450229,31135227,14.32,738.71,26.74,26.74,17505840159,27.28,27.28,17505840159 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10520,5,-20,-0.19,347943,376669,1300000,347943,-0.19,92.37,26.76,26.76,3660903739,26.77,26.77,3660903739 +큐라클,365270,28,7230,5,-100,-1.36,3736402,3958720,14009155,3736402,-1.36,94.38,26.67,26.67,27007644430,26.66,26.66,27007644430 +범한퓨얼셀,382900,29,33525,2,3925,13.26,2283269,2875844,8761000,2283269,13.26,79.39,26.06,26.06,76647712650,26.10,26.10,76647712650 +제이엔비,452160,30,8620,2,560,6.95,2448685,172737,9617527,2448685,6.95,1417.58,25.46,25.46,21468739970,25.90,25.90,21468739970 diff --git a/top30/20250912/top30-atvtr-20250912-152001.csv b/top30/20250912/top30-atvtr-20250912-152001.csv new file mode 100644 index 000000000000..3e8c9629923e --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,549,2,19,3.58,56971284,44192860,40663728,56971284,3.58,128.92,140.10,140.10,35117725495,157.31,157.31,35117725495 +로보로보,215100,2,6420,2,860,15.47,30557562,20764504,20348454,30557562,15.47,147.16,150.17,150.17,195557979575,149.70,149.70,195557979575 +베셀,177350,3,1585,2,88,5.88,17500033,1703145,19653767,17500033,5.88,1027.51,89.04,89.04,29979642475,96.24,96.24,29979642475 +싸이닉솔루션,234030,4,9720,2,1340,15.99,18841869,943076,23605000,18841869,15.99,1997.92,79.82,79.82,180071028715,78.48,78.48,180071028715 +RISE 5G테크,367760,5,14660,2,280,1.95,1595312,528588,2100000,1595312,1.95,301.81,75.97,75.97,23334102205,75.79,75.79,23334102205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6405,5,-270,-4.04,1976570,765205,3000000,1976570,-4.04,258.31,65.89,65.89,12833631106,66.79,66.79,12833631106 +한국정밀기계,101680,7,2850,5,-155,-5.16,5104738,2655013,8404000,5104738,-5.16,192.27,60.74,60.74,15469199230,64.59,64.59,15469199230 +사조동아원,008040,8,1389,2,273,24.46,92190194,218096,141144600,92190194,24.46,9999.99,65.32,65.32,124819089412,63.67,63.67,124819089412 +PS일렉트로닉스,332570,9,6020,2,610,11.28,23933177,3376373,43258755,23933177,11.28,708.84,55.33,55.33,145534887425,55.89,55.89,145534887425 +헥토파이낸셜,234340,10,18450,2,2090,12.78,7347861,311038,13970656,7347861,12.78,2362.37,52.59,52.59,136137979925,52.82,52.82,136137979925 +우양,103840,11,4840,2,240,5.22,8168347,1121444,16366428,8168347,5.22,728.38,49.91,49.91,41645102245,52.57,52.57,41645102245 +제닉스로보틱스,381620,12,12100,2,1950,19.21,6385295,855747,13117920,6385295,19.21,746.17,48.68,48.68,78322520390,49.34,49.34,78322520390 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11165,2,55,0.50,1435827,1597963,3000000,1435827,0.50,89.85,47.86,47.86,16027072120,47.85,47.85,16027072120 +다날,064260,14,9180,2,140,1.55,31374315,10898252,68949040,31374315,1.55,287.88,45.50,45.50,299096223945,47.25,47.25,299096223945 +SOL 한국원자력SMR,0092B0,15,9660,5,-135,-1.38,1778332,496689,3800000,1778332,-1.38,358.04,46.80,46.80,17078284422,46.52,46.52,17078284422 +나우로보틱스,459510,16,24900,2,5220,26.52,6141602,1064554,12750582,6141602,26.52,576.92,48.17,48.17,143594204000,45.23,45.23,143594204000 +RISE 코리아금융고배당,498860,17,14465,2,40,0.28,3061122,218826,6850000,3061122,0.28,1398.88,44.69,44.69,44278298685,44.69,44.69,44278298685 +KODEX 200선물인버스2X,252670,18,1127,5,-48,-4.09,505727253,311518336,1359100000,505727253,-4.09,162.34,37.21,37.21,575485576112,37.57,37.57,575485576112 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396061,384512,1050000,396061,0.12,103.00,37.72,37.72,4754942403,37.29,37.29,4754942403 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10740,2,180,1.70,365237,364275,1000000,365237,1.70,100.26,36.52,36.52,3901577630,36.33,36.33,3901577630 +TIGER 은행,091220,21,12560,2,175,1.41,2028778,42660,5740000,2028778,1.41,4755.69,35.34,35.34,25409366386,35.24,35.24,25409366386 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26483011,24335460,77800000,26483011,-2.11,108.82,34.04,34.04,86263201615,34.22,34.22,86263201615 +엠디바이스,226590,23,15490,1,3570,29.95,3578713,381239,10630784,3578713,29.95,938.71,33.66,33.66,52675525955,31.99,31.99,52675525955 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9080,2,760,9.13,31732259,17119256,111376039,31732259,9.13,185.36,28.49,28.49,300308324685,29.70,29.70,300308324685 +윈팩,097800,26,552,2,70,14.52,31478588,4214828,116450229,31478588,14.52,746.85,27.03,27.03,17694940468,27.53,27.53,17694940468 +SK오션플랜트,100090,27,30300,2,1200,4.12,16900259,21045560,60180336,16900259,4.12,80.30,28.08,28.08,499467427875,27.39,27.39,499467427875 +KIWOOM 한국고배당&미국AI테크,0097L0,28,10525,5,-15,-0.14,352643,376669,1300000,352643,-0.14,93.62,27.13,27.13,3710352301,27.12,27.12,3710352301 +큐라클,365270,29,7220,5,-110,-1.50,3775549,3958720,14009155,3775549,-1.50,95.37,26.95,26.95,27290820220,26.98,26.98,27290820220 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2324648,2875844,8761000,2324648,12.16,80.83,26.53,26.53,78028599275,26.83,26.83,78028599275 diff --git a/top30/20250912/top30-atvtr-20250912-153002.csv b/top30/20250912/top30-atvtr-20250912-153002.csv new file mode 100644 index 000000000000..5e39ab4bdfa6 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,549,2,19,3.58,56971284,44192860,40663728,56971284,3.58,128.92,140.10,140.10,35117725495,157.31,157.31,35117725495 +로보로보,215100,2,6420,2,860,15.47,30557562,20764504,20348454,30557562,15.47,147.16,150.17,150.17,195557979575,149.70,149.70,195557979575 +베셀,177350,3,1585,2,88,5.88,17500033,1703145,19653767,17500033,5.88,1027.51,89.04,89.04,29979642475,96.24,96.24,29979642475 +싸이닉솔루션,234030,4,9720,2,1340,15.99,18841869,943076,23605000,18841869,15.99,1997.92,79.82,79.82,180071028715,78.48,78.48,180071028715 +RISE 5G테크,367760,5,14660,2,280,1.95,1595312,528588,2100000,1595312,1.95,301.81,75.97,75.97,23334102205,75.79,75.79,23334102205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6405,5,-270,-4.04,1976570,765205,3000000,1976570,-4.04,258.31,65.89,65.89,12833631106,66.79,66.79,12833631106 +한국정밀기계,101680,7,2850,5,-155,-5.16,5104738,2655013,8404000,5104738,-5.16,192.27,60.74,60.74,15469199230,64.59,64.59,15469199230 +사조동아원,008040,8,1389,2,273,24.46,92190194,218096,141144600,92190194,24.46,9999.99,65.32,65.32,124819089412,63.67,63.67,124819089412 +PS일렉트로닉스,332570,9,6020,2,610,11.28,23933177,3376373,43258755,23933177,11.28,708.84,55.33,55.33,145534887425,55.89,55.89,145534887425 +우양,103840,10,4820,2,220,4.78,8203914,1121444,16366428,8203914,4.78,731.55,50.13,50.13,41816535185,53.01,53.01,41816535185 +헥토파이낸셜,234340,11,18450,2,2090,12.78,7347861,311038,13970656,7347861,12.78,2362.37,52.59,52.59,136137979925,52.82,52.82,136137979925 +제닉스로보틱스,381620,12,12100,2,1950,19.21,6385295,855747,13117920,6385295,19.21,746.17,48.68,48.68,78322520390,49.34,49.34,78322520390 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11165,2,55,0.50,1435827,1597963,3000000,1435827,0.50,89.85,47.86,47.86,16027072120,47.85,47.85,16027072120 +다날,064260,14,9180,2,140,1.55,31374315,10898252,68949040,31374315,1.55,287.88,45.50,45.50,299096223945,47.25,47.25,299096223945 +SOL 한국원자력SMR,0092B0,15,9660,5,-135,-1.38,1778332,496689,3800000,1778332,-1.38,358.04,46.80,46.80,17078284422,46.52,46.52,17078284422 +나우로보틱스,459510,16,24900,2,5220,26.52,6141602,1064554,12750582,6141602,26.52,576.92,48.17,48.17,143594204000,45.23,45.23,143594204000 +RISE 코리아금융고배당,498860,17,14465,2,40,0.28,3061122,218826,6850000,3061122,0.28,1398.88,44.69,44.69,44278298685,44.69,44.69,44278298685 +KODEX 200선물인버스2X,252670,18,1127,5,-48,-4.09,505727253,311518336,1359100000,505727253,-4.09,162.34,37.21,37.21,575485576112,37.57,37.57,575485576112 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396061,384512,1050000,396061,0.12,103.00,37.72,37.72,4754942403,37.29,37.29,4754942403 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10740,2,180,1.70,365237,364275,1000000,365237,1.70,100.26,36.52,36.52,3901577630,36.33,36.33,3901577630 +TIGER 은행,091220,21,12560,2,175,1.41,2028778,42660,5740000,2028778,1.41,4755.69,35.34,35.34,25409366386,35.24,35.24,25409366386 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26483011,24335460,77800000,26483011,-2.11,108.82,34.04,34.04,86263201615,34.22,34.22,86263201615 +엠디바이스,226590,23,15490,1,3570,29.95,3578713,381239,10630784,3578713,29.95,938.71,33.66,33.66,52675525955,31.99,31.99,52675525955 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9080,2,760,9.13,31732259,17119256,111376039,31732259,9.13,185.36,28.49,28.49,300308324685,29.70,29.70,300308324685 +윈팩,097800,26,552,2,70,14.52,31478588,4214828,116450229,31478588,14.52,746.85,27.03,27.03,17694940468,27.53,27.53,17694940468 +SK오션플랜트,100090,27,30300,2,1200,4.12,16900259,21045560,60180336,16900259,4.12,80.30,28.08,28.08,499467427875,27.39,27.39,499467427875 +KIWOOM 한국고배당&미국AI테크,0097L0,28,10525,5,-15,-0.14,352643,376669,1300000,352643,-0.14,93.62,27.13,27.13,3710352301,27.12,27.12,3710352301 +큐라클,365270,29,7220,5,-110,-1.50,3775549,3958720,14009155,3775549,-1.50,95.37,26.95,26.95,27290820220,26.98,26.98,27290820220 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2324648,2875844,8761000,2324648,12.16,80.83,26.53,26.53,78028599275,26.83,26.83,78028599275 diff --git a/top30/20250912/top30-atvtr-20250912-154002.csv b/top30/20250912/top30-atvtr-20250912-154002.csv new file mode 100644 index 000000000000..c81b0e69ee9c --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,548,2,18,3.40,57327095,44192860,40663728,57327095,3.40,129.72,140.98,140.98,35312709923,158.47,158.47,35312709923 +로보로보,215100,2,6410,2,850,15.29,30822335,20764504,20348454,30822335,15.29,148.44,151.47,151.47,197255174505,151.23,151.23,197255174505 +베셀,177350,3,1587,2,90,6.01,17573401,1703145,19653767,17573401,6.01,1031.82,89.41,89.41,30096077491,96.49,96.49,30096077491 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19001955,943076,23605000,19001955,16.35,2014.89,80.50,80.50,181631867215,78.92,78.92,181631867215 +RISE 5G테크,367760,5,14660,2,280,1.95,1595424,528588,2100000,1595424,1.95,301.83,75.97,75.97,23335744125,75.80,75.80,23335744125 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,92867923,218096,141144600,92867923,23.57,9999.99,65.80,65.80,125753677703,64.61,64.61,125753677703 +한국정밀기계,101680,8,2880,5,-125,-4.16,5138521,2655013,8404000,5138521,-4.16,193.54,61.14,61.14,15566494270,64.32,64.32,15566494270 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24046946,3376373,43258755,24046946,11.83,712.21,55.59,55.59,146223189875,55.87,55.87,146223189875 +우양,103840,10,4820,2,220,4.78,8204600,1121444,16366428,8204600,4.78,731.61,50.13,50.13,41819841705,53.01,53.01,41819841705 +헥토파이낸셜,234340,11,18630,2,2270,13.88,7380237,311038,13970656,7380237,13.88,2372.78,52.83,52.83,136741144805,52.54,52.54,136741144805 +제닉스로보틱스,381620,12,12160,2,2010,19.80,6430731,855747,13117920,6430731,19.80,751.48,49.02,49.02,78875022150,49.45,49.45,78875022150 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11160,2,50,0.45,1466625,1597963,3000000,1466625,0.45,91.78,48.89,48.89,16370777800,48.90,48.90,16370777800 +다날,064260,14,9200,2,160,1.77,31608775,10898252,68949040,31608775,1.77,290.04,45.84,45.84,301253255945,47.49,47.49,301253255945 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780173,496689,3800000,1780173,-1.23,358.41,46.85,46.85,17096096097,46.50,46.50,17096096097 +나우로보틱스,459510,16,25250,2,5570,28.30,6280149,1064554,12750582,6280149,28.30,589.93,49.25,49.25,147092515750,45.69,45.69,147092515750 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061505,218826,6850000,3061505,0.52,1399.06,44.69,44.69,44283852185,44.58,44.58,44283852185 +KODEX 200선물인버스2X,252670,18,1126,5,-49,-4.17,512295009,311518336,1359100000,512295009,-4.17,164.45,37.69,37.69,582880869368,38.09,38.09,582880869368 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26963509,24335460,77800000,26963509,-2.11,110.80,34.66,34.66,87820015135,34.84,34.84,87820015135 +엠디바이스,226590,23,15490,1,3570,29.95,3579690,381239,10630784,3579690,29.95,938.96,33.67,33.67,52690659685,32.00,32.00,52690659685 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31884680,17119256,111376039,31884680,8.89,186.25,28.63,28.63,301689258945,29.90,29.90,301689258945 +SK오션플랜트,100090,26,30300,2,1200,4.12,17049130,21045560,60180336,17049130,4.12,81.01,28.33,28.33,503978219175,27.64,27.64,503978219175 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359367,376669,1300000,359367,-0.14,95.41,27.64,27.64,3781122401,27.63,27.63,3781122401 +윈팩,097800,28,555,2,73,15.15,31626959,4214828,116450229,31626959,15.15,750.37,27.16,27.16,17777286373,27.51,27.51,17777286373 +큐라클,365270,29,7200,5,-130,-1.77,3787456,3958720,14009155,3787456,-1.77,95.67,27.04,27.04,27376550620,27.14,27.14,27376550620 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348707,2875844,8761000,2348707,12.16,81.67,26.81,26.81,78827358075,27.10,27.10,78827358075 diff --git a/top30/20250912/top30-atvtr-20250912-155002.csv b/top30/20250912/top30-atvtr-20250912-155002.csv new file mode 100644 index 000000000000..317d3bd08512 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,548,2,18,3.40,57386489,44192860,40663728,57386489,3.40,129.85,141.12,141.12,35345257835,158.61,158.61,35345257835 +로보로보,215100,2,6410,2,850,15.29,30829149,20764504,20348454,30829149,15.29,148.47,151.51,151.51,197298852245,151.26,151.26,197298852245 +베셀,177350,3,1587,2,90,6.01,17577211,1703145,19653767,17577211,6.01,1032.04,89.43,89.43,30102123961,96.51,96.51,30102123961 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19006085,943076,23605000,19006085,16.35,2015.33,80.52,80.52,181672134715,78.94,78.94,181672134715 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,92970683,218096,141144600,92970683,23.57,9999.99,65.87,65.87,125895383743,64.68,64.68,125895383743 +한국정밀기계,101680,8,2880,5,-125,-4.16,5139001,2655013,8404000,5139001,-4.16,193.56,61.15,61.15,15567876670,64.32,64.32,15567876670 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24055169,3376373,43258755,24055169,11.83,712.46,55.61,55.61,146272939025,55.89,55.89,146272939025 +우양,103840,10,4820,2,220,4.78,8206057,1121444,16366428,8206057,4.78,731.74,50.14,50.14,41826864445,53.02,53.02,41826864445 +헥토파이낸셜,234340,11,18630,2,2270,13.88,7381362,311038,13970656,7381362,13.88,2373.14,52.83,52.83,136762103555,52.55,52.55,136762103555 +제닉스로보틱스,381620,12,12160,2,2010,19.80,6431593,855747,13117920,6431593,19.80,751.58,49.03,49.03,78885504070,49.45,49.45,78885504070 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11160,2,50,0.45,1466661,1597963,3000000,1466661,0.45,91.78,48.89,48.89,16371179560,48.90,48.90,16371179560 +다날,064260,14,9200,2,160,1.77,31628210,10898252,68949040,31628210,1.77,290.21,45.87,45.87,301432057945,47.52,47.52,301432057945 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780173,496689,3800000,1780173,-1.23,358.41,46.85,46.85,17096096097,46.50,46.50,17096096097 +나우로보틱스,459510,16,25250,2,5570,28.30,6280559,1064554,12750582,6280559,28.30,589.97,49.26,49.26,147102868250,45.69,45.69,147102868250 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061507,218826,6850000,3061507,0.52,1399.06,44.69,44.69,44283881185,44.58,44.58,44283881185 +KODEX 200선물인버스2X,252670,18,1126,5,-49,-4.17,512900039,311518336,1359100000,512900039,-4.17,164.65,37.74,37.74,583562133148,38.13,38.13,583562133148 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26964501,24335460,77800000,26964501,-2.11,110.80,34.66,34.66,87823229215,34.84,34.84,87823229215 +엠디바이스,226590,23,15490,1,3570,29.95,3580561,381239,10630784,3580561,29.95,939.19,33.68,33.68,52704151475,32.01,32.01,52704151475 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31886460,17119256,111376039,31886460,8.89,186.26,28.63,28.63,301705385745,29.90,29.90,301705385745 +SK오션플랜트,100090,26,30300,2,1200,4.12,17069780,21045560,60180336,17069780,4.12,81.11,28.36,28.36,504603914175,27.67,27.67,504603914175 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359367,376669,1300000,359367,-0.14,95.41,27.64,27.64,3781122401,27.63,27.63,3781122401 +윈팩,097800,28,555,2,73,15.15,31641038,4214828,116450229,31641038,15.15,750.71,27.17,27.17,17785100218,27.52,27.52,17785100218 +큐라클,365270,29,7200,5,-130,-1.77,3791300,3958720,14009155,3791300,-1.77,95.77,27.06,27.06,27404227420,27.17,27.17,27404227420 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348729,2875844,8761000,2348729,12.16,81.67,26.81,26.81,78828088475,27.10,27.10,78828088475 diff --git a/top30/20250912/top30-atvtr-20250912-160002.csv b/top30/20250912/top30-atvtr-20250912-160002.csv new file mode 100644 index 000000000000..c189dc8eee56 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,548,2,18,3.40,57388445,44192860,40663728,57388445,3.40,129.86,141.13,141.13,35346329723,158.62,158.62,35346329723 +로보로보,215100,2,6410,2,850,15.29,30835656,20764504,20348454,30835656,15.29,148.50,151.54,151.54,197340562115,151.30,151.30,197340562115 +베셀,177350,3,1587,2,90,6.01,17577996,1703145,19653767,17577996,6.01,1032.09,89.44,89.44,30103369756,96.51,96.51,30103369756 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19007338,943076,23605000,19007338,16.35,2015.46,80.52,80.52,181684351465,78.94,78.94,181684351465 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,92988351,218096,141144600,92988351,23.57,9999.99,65.88,65.88,125919747915,64.69,64.69,125919747915 +한국정밀기계,101680,8,2880,5,-125,-4.16,5139161,2655013,8404000,5139161,-4.16,193.56,61.15,61.15,15568337470,64.32,64.32,15568337470 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24058666,3376373,43258755,24058666,11.83,712.56,55.62,55.62,146294095875,55.90,55.90,146294095875 +우양,103840,10,4820,2,220,4.78,8207219,1121444,16366428,8207219,4.78,731.84,50.15,50.15,41832465285,53.03,53.03,41832465285 +헥토파이낸셜,234340,11,18630,2,2270,13.88,7381589,311038,13970656,7381589,13.88,2373.21,52.84,52.84,136766332565,52.55,52.55,136766332565 +제닉스로보틱스,381620,12,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11160,2,50,0.45,1466662,1597963,3000000,1466662,0.45,91.78,48.89,48.89,16371190720,48.90,48.90,16371190720 +다날,064260,14,9200,2,160,1.77,31630635,10898252,68949040,31630635,1.77,290.24,45.88,45.88,301454367945,47.52,47.52,301454367945 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780252,496689,3800000,1780252,-1.23,358.42,46.85,46.85,17096860422,46.50,46.50,17096860422 +나우로보틱스,459510,16,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061507,218826,6850000,3061507,0.52,1399.06,44.69,44.69,44283881185,44.58,44.58,44283881185 +KODEX 200선물인버스2X,252670,18,1126,5,-49,-4.17,512915663,311518336,1359100000,512915663,-4.17,164.65,37.74,37.74,583579725772,38.13,38.13,583579725772 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26966842,24335460,77800000,26966842,-2.11,110.81,34.66,34.66,87830814055,34.84,34.84,87830814055 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31888693,17119256,111376039,31888693,8.89,186.27,28.63,28.63,301725616725,29.90,29.90,301725616725 +SK오션플랜트,100090,26,30300,2,1200,4.12,17071442,21045560,60180336,17071442,4.12,81.12,28.37,28.37,504654272775,27.68,27.68,504654272775 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359367,376669,1300000,359367,-0.14,95.41,27.64,27.64,3781122401,27.63,27.63,3781122401 +윈팩,097800,28,555,2,73,15.15,31645678,4214828,116450229,31645678,15.15,750.82,27.18,27.18,17787675418,27.52,27.52,17787675418 +큐라클,365270,29,7200,5,-130,-1.77,3792993,3958720,14009155,3792993,-1.77,95.81,27.08,27.08,27416417020,27.18,27.18,27416417020 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-atvtr-20250912-161002.csv b/top30/20250912/top30-atvtr-20250912-161002.csv new file mode 100644 index 000000000000..c189dc8eee56 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,548,2,18,3.40,57388445,44192860,40663728,57388445,3.40,129.86,141.13,141.13,35346329723,158.62,158.62,35346329723 +로보로보,215100,2,6410,2,850,15.29,30835656,20764504,20348454,30835656,15.29,148.50,151.54,151.54,197340562115,151.30,151.30,197340562115 +베셀,177350,3,1587,2,90,6.01,17577996,1703145,19653767,17577996,6.01,1032.09,89.44,89.44,30103369756,96.51,96.51,30103369756 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19007338,943076,23605000,19007338,16.35,2015.46,80.52,80.52,181684351465,78.94,78.94,181684351465 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,92988351,218096,141144600,92988351,23.57,9999.99,65.88,65.88,125919747915,64.69,64.69,125919747915 +한국정밀기계,101680,8,2880,5,-125,-4.16,5139161,2655013,8404000,5139161,-4.16,193.56,61.15,61.15,15568337470,64.32,64.32,15568337470 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24058666,3376373,43258755,24058666,11.83,712.56,55.62,55.62,146294095875,55.90,55.90,146294095875 +우양,103840,10,4820,2,220,4.78,8207219,1121444,16366428,8207219,4.78,731.84,50.15,50.15,41832465285,53.03,53.03,41832465285 +헥토파이낸셜,234340,11,18630,2,2270,13.88,7381589,311038,13970656,7381589,13.88,2373.21,52.84,52.84,136766332565,52.55,52.55,136766332565 +제닉스로보틱스,381620,12,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11160,2,50,0.45,1466662,1597963,3000000,1466662,0.45,91.78,48.89,48.89,16371190720,48.90,48.90,16371190720 +다날,064260,14,9200,2,160,1.77,31630635,10898252,68949040,31630635,1.77,290.24,45.88,45.88,301454367945,47.52,47.52,301454367945 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780252,496689,3800000,1780252,-1.23,358.42,46.85,46.85,17096860422,46.50,46.50,17096860422 +나우로보틱스,459510,16,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061507,218826,6850000,3061507,0.52,1399.06,44.69,44.69,44283881185,44.58,44.58,44283881185 +KODEX 200선물인버스2X,252670,18,1126,5,-49,-4.17,512915663,311518336,1359100000,512915663,-4.17,164.65,37.74,37.74,583579725772,38.13,38.13,583579725772 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26966842,24335460,77800000,26966842,-2.11,110.81,34.66,34.66,87830814055,34.84,34.84,87830814055 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31888693,17119256,111376039,31888693,8.89,186.27,28.63,28.63,301725616725,29.90,29.90,301725616725 +SK오션플랜트,100090,26,30300,2,1200,4.12,17071442,21045560,60180336,17071442,4.12,81.12,28.37,28.37,504654272775,27.68,27.68,504654272775 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359367,376669,1300000,359367,-0.14,95.41,27.64,27.64,3781122401,27.63,27.63,3781122401 +윈팩,097800,28,555,2,73,15.15,31645678,4214828,116450229,31645678,15.15,750.82,27.18,27.18,17787675418,27.52,27.52,17787675418 +큐라클,365270,29,7200,5,-130,-1.77,3792993,3958720,14009155,3792993,-1.77,95.81,27.08,27.08,27416417020,27.18,27.18,27416417020 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-atvtr-20250912-162002.csv b/top30/20250912/top30-atvtr-20250912-162002.csv new file mode 100644 index 000000000000..bc14a71d97db --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,548,2,18,3.40,57407162,44192860,40663728,57407162,3.40,129.90,141.18,141.18,35356455620,158.66,158.66,35356455620 +로보로보,215100,2,6410,2,850,15.29,30842592,20764504,20348454,30842592,15.29,148.54,151.57,151.57,197384813795,151.33,151.33,197384813795 +베셀,177350,3,1587,2,90,6.01,17581643,1703145,19653767,17581643,6.01,1032.30,89.46,89.46,30109091899,96.53,96.53,30109091899 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19021029,943076,23605000,19021029,16.35,2016.91,80.58,80.58,181817838715,79.00,79.00,181817838715 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,93012459,218096,141144600,93012459,23.57,9999.99,65.90,65.90,125952872307,64.71,64.71,125952872307 +한국정밀기계,101680,8,2880,5,-125,-4.16,5141145,2655013,8404000,5141145,-4.16,193.64,61.17,61.17,15574051390,64.35,64.35,15574051390 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24065787,3376373,43258755,24065787,11.83,712.77,55.63,55.63,146337177925,55.91,55.91,146337177925 +우양,103840,10,4820,2,220,4.78,8209097,1121444,16366428,8209097,4.78,732.01,50.16,50.16,41841479685,53.04,53.04,41841479685 +헥토파이낸셜,234340,11,18630,2,2270,13.88,7383973,311038,13970656,7383973,13.88,2373.98,52.85,52.85,136810913365,52.56,52.56,136810913365 +제닉스로보틱스,381620,12,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11160,2,50,0.45,1466662,1597963,3000000,1466662,0.45,91.78,48.89,48.89,16371190720,48.90,48.90,16371190720 +다날,064260,14,9200,2,160,1.77,31633899,10898252,68949040,31633899,1.77,290.27,45.88,45.88,301484396745,47.53,47.53,301484396745 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780252,496689,3800000,1780252,-1.23,358.42,46.85,46.85,17096860422,46.50,46.50,17096860422 +나우로보틱스,459510,16,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061507,218826,6850000,3061507,0.52,1399.06,44.69,44.69,44283881185,44.58,44.58,44283881185 +KODEX 200선물인버스2X,252670,18,1126,5,-49,-4.17,513346265,311518336,1359100000,513346265,-4.17,164.79,37.77,37.77,584064583624,38.17,38.17,584064583624 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,27025516,24335460,77800000,27025516,-2.11,111.05,34.74,34.74,88020624445,34.92,34.92,88020624445 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31898460,17119256,111376039,31898460,8.89,186.33,28.64,28.64,301813519725,29.91,29.91,301813519725 +SK오션플랜트,100090,26,30300,2,1200,4.12,17077954,21045560,60180336,17077954,4.12,81.15,28.38,28.38,504851260775,27.69,27.69,504851260775 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359373,376669,1300000,359373,-0.14,95.41,27.64,27.64,3781185881,27.64,27.64,3781185881 +윈팩,097800,28,555,2,73,15.15,31649992,4214828,116450229,31649992,15.15,750.92,27.18,27.18,17790043804,27.53,27.53,17790043804 +큐라클,365270,29,7200,5,-130,-1.77,3794765,3958720,14009155,3794765,-1.77,95.86,27.09,27.09,27428874180,27.19,27.19,27428874180 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-atvtr-20250912-163002.csv b/top30/20250912/top30-atvtr-20250912-163002.csv new file mode 100644 index 000000000000..09df75868943 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,548,2,18,3.40,57469769,44192860,40663728,57469769,3.40,130.04,141.33,141.33,35390388614,158.82,158.82,35390388614 +로보로보,215100,2,6410,2,850,15.29,30860436,20764504,20348454,30860436,15.29,148.62,151.66,151.66,197498123195,151.42,151.42,197498123195 +베셀,177350,3,1587,2,90,6.01,17584971,1703145,19653767,17584971,6.01,1032.50,89.47,89.47,30114326843,96.55,96.55,30114326843 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19036717,943076,23605000,19036717,16.35,2018.58,80.65,80.65,181969855435,79.07,79.07,181969855435 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,93112909,218096,141144600,93112909,23.57,9999.99,65.97,65.97,126089082507,64.78,64.78,126089082507 +한국정밀기계,101680,8,2880,5,-125,-4.16,5142468,2655013,8404000,5142468,-4.16,193.69,61.19,61.19,15577841785,64.36,64.36,15577841785 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24070921,3376373,43258755,24070921,11.83,712.92,55.64,55.64,146368187285,55.93,55.93,146368187285 +우양,103840,10,4820,2,220,4.78,8210898,1121444,16366428,8210898,4.78,732.17,50.17,50.17,41850133490,53.05,53.05,41850133490 +헥토파이낸셜,234340,11,18630,2,2270,13.88,7388435,311038,13970656,7388435,13.88,2375.41,52.89,52.89,136894130665,52.60,52.60,136894130665 +제닉스로보틱스,381620,12,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11160,2,50,0.45,1466662,1597963,3000000,1466662,0.45,91.78,48.89,48.89,16371190720,48.90,48.90,16371190720 +다날,064260,14,9200,2,160,1.77,31645309,10898252,68949040,31645309,1.77,290.37,45.90,45.90,301589368745,47.54,47.54,301589368745 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780255,496689,3800000,1780255,-1.23,358.42,46.85,46.85,17096890302,46.50,46.50,17096890302 +나우로보틱스,459510,16,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061522,218826,6850000,3061522,0.52,1399.07,44.69,44.69,44284098685,44.59,44.59,44284098685 +KODEX 200선물인버스2X,252670,18,1126,5,-49,-4.17,514057194,311518336,1359100000,514057194,-4.17,165.02,37.82,37.82,584864618723,38.22,38.22,584864618723 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,27052565,24335460,77800000,27052565,-2.11,111.17,34.77,34.77,88108127960,34.95,34.95,88108127960 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31905865,17119256,111376039,31905865,8.89,186.37,28.65,28.65,301880312825,29.92,29.92,301880312825 +SK오션플랜트,100090,26,30300,2,1200,4.12,17085568,21045560,60180336,17085568,4.12,81.18,28.39,28.39,505080822875,27.70,27.70,505080822875 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359373,376669,1300000,359373,-0.14,95.41,27.64,27.64,3781185881,27.64,27.64,3781185881 +윈팩,097800,28,555,2,73,15.15,31654371,4214828,116450229,31654371,15.15,751.02,27.18,27.18,17792474149,27.53,27.53,17792474149 +큐라클,365270,29,7200,5,-130,-1.77,3794887,3958720,14009155,3794887,-1.77,95.86,27.09,27.09,27429740380,27.19,27.19,27429740380 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-atvtr-20250912-164001.csv b/top30/20250912/top30-atvtr-20250912-164001.csv new file mode 100644 index 000000000000..8e9d1eadcf26 --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,548,2,18,3.40,57536904,44192860,40663728,57536904,3.40,130.20,141.49,141.49,35426641514,158.98,158.98,35426641514 +로보로보,215100,2,6410,2,850,15.29,30878920,20764504,20348454,30878920,15.29,148.71,151.75,151.75,197615496595,151.51,151.51,197615496595 +베셀,177350,3,1587,2,90,6.01,17590551,1703145,19653767,17590551,6.01,1032.83,89.50,89.50,30123087443,96.58,96.58,30123087443 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19052478,943076,23605000,19052478,16.35,2020.25,80.71,80.71,182122264305,79.13,79.13,182122264305 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,93134581,218096,141144600,93134581,23.57,9999.99,65.99,65.99,126118686459,64.80,64.80,126118686459 +한국정밀기계,101680,8,2880,5,-125,-4.16,5143023,2655013,8404000,5143023,-4.16,193.71,61.20,61.20,15579426310,64.37,64.37,15579426310 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24071883,3376373,43258755,24071883,11.83,712.95,55.65,55.65,146374007385,55.93,55.93,146374007385 +우양,103840,10,4820,2,220,4.78,8212177,1121444,16366428,8212177,4.78,732.29,50.18,50.18,41856279085,53.06,53.06,41856279085 +헥토파이낸셜,234340,11,18630,2,2270,13.88,7388435,311038,13970656,7388435,13.88,2375.41,52.89,52.89,136894130665,52.60,52.60,136894130665 +제닉스로보틱스,381620,12,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11160,2,50,0.45,1466752,1597963,3000000,1466752,0.45,91.79,48.89,48.89,16372195120,48.90,48.90,16372195120 +다날,064260,14,9200,2,160,1.77,31654673,10898252,68949040,31654673,1.77,290.46,45.91,45.91,301675704825,47.56,47.56,301675704825 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780255,496689,3800000,1780255,-1.23,358.42,46.85,46.85,17096890302,46.50,46.50,17096890302 +나우로보틱스,459510,16,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061522,218826,6850000,3061522,0.52,1399.07,44.69,44.69,44284098685,44.59,44.59,44284098685 +KODEX 200선물인버스2X,252670,18,1126,5,-49,-4.17,514057194,311518336,1359100000,514057194,-4.17,165.02,37.82,37.82,584864618723,38.22,38.22,584864618723 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,27062346,24335460,77800000,27062346,-2.11,111.21,34.78,34.78,88139818400,34.97,34.97,88139818400 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31914071,17119256,111376039,31914071,8.89,186.42,28.65,28.65,301954330945,29.92,29.92,301954330945 +SK오션플랜트,100090,26,30300,2,1200,4.12,17099253,21045560,60180336,17099253,4.12,81.25,28.41,28.41,505492057125,27.72,27.72,505492057125 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359373,376669,1300000,359373,-0.14,95.41,27.64,27.64,3781185881,27.64,27.64,3781185881 +윈팩,097800,28,555,2,73,15.15,31657632,4214828,116450229,31657632,15.15,751.10,27.19,27.19,17794284004,27.53,27.53,17794284004 +큐라클,365270,29,7200,5,-130,-1.77,3797674,3958720,14009155,3797674,-1.77,95.93,27.11,27.11,27449388730,27.21,27.21,27449388730 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-atvtr-20250912-165001.csv b/top30/20250912/top30-atvtr-20250912-165001.csv new file mode 100644 index 000000000000..80a29b9af4cf --- /dev/null +++ b/top30/20250912/top30-atvtr-20250912-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,548,2,18,3.40,57612682,44192860,40663728,57612682,3.40,130.37,141.68,141.68,35467182744,159.16,159.16,35467182744 +로보로보,215100,2,6410,2,850,15.29,30892255,20764504,20348454,30892255,15.29,148.77,151.82,151.82,197700707245,151.57,151.57,197700707245 +베셀,177350,3,1587,2,90,6.01,17597757,1703145,19653767,17597757,6.01,1033.25,89.54,89.54,30134400863,96.61,96.61,30134400863 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19060399,943076,23605000,19060399,16.35,2021.09,80.75,80.75,182198781165,79.17,79.17,182198781165 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978967,765205,3000000,1978967,-3.97,258.62,65.97,65.97,12848995876,66.82,66.82,12848995876 +사조동아원,008040,7,1379,2,263,23.57,93155124,218096,141144600,93155124,23.57,9999.99,66.00,66.00,126146727654,64.81,64.81,126146727654 +한국정밀기계,101680,8,2880,5,-125,-4.16,5144285,2655013,8404000,5144285,-4.16,193.76,61.21,61.21,15583035630,64.38,64.38,15583035630 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24073206,3376373,43258755,24073206,11.83,712.99,55.65,55.65,146381998305,55.93,55.93,146381998305 +우양,103840,10,4820,2,220,4.78,8213953,1121444,16366428,8213953,4.78,732.44,50.19,50.19,41864803885,53.07,53.07,41864803885 +헥토파이낸셜,234340,11,18630,2,2270,13.88,7390362,311038,13970656,7390362,13.88,2376.03,52.90,52.90,136929934325,52.61,52.61,136929934325 +제닉스로보틱스,381620,12,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11160,2,50,0.45,1466752,1597963,3000000,1466752,0.45,91.79,48.89,48.89,16372195120,48.90,48.90,16372195120 +다날,064260,14,9200,2,160,1.77,31662038,10898252,68949040,31662038,1.77,290.52,45.92,45.92,301743610125,47.57,47.57,301743610125 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780258,496689,3800000,1780258,-1.23,358.43,46.85,46.85,17096919327,46.50,46.50,17096919327 +나우로보틱스,459510,16,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061522,218826,6850000,3061522,0.52,1399.07,44.69,44.69,44284098685,44.59,44.59,44284098685 +KODEX 200선물인버스2X,252670,18,1126,5,-49,-4.17,514353587,311518336,1359100000,514353587,-4.17,165.11,37.85,37.85,585197764455,38.24,38.24,585197764455 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,27091998,24335460,77800000,27091998,-2.11,111.33,34.82,34.82,88235890880,35.00,35.00,88235890880 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31933559,17119256,111376039,31933559,8.89,186.54,28.67,28.67,302129722945,29.94,29.94,302129722945 +SK오션플랜트,100090,26,30300,2,1200,4.12,17111573,21045560,60180336,17111573,4.12,81.31,28.43,28.43,505861657125,27.74,27.74,505861657125 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359373,376669,1300000,359373,-0.14,95.41,27.64,27.64,3781185881,27.64,27.64,3781185881 +윈팩,097800,28,555,2,73,15.15,31662933,4214828,116450229,31662933,15.15,751.23,27.19,27.19,17797210156,27.54,27.54,17797210156 +큐라클,365270,29,7200,5,-130,-1.77,3800309,3958720,14009155,3800309,-1.77,96.00,27.13,27.13,27467912780,27.23,27.23,27467912780 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-av-20250912-090000.csv b/top30/20250912/top30-av-20250912-090000.csv new file mode 100644 index 000000000000..7eec42a98ff7 --- /dev/null +++ b/top30/20250912/top30-av-20250912-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 미국AI전력핵심인프라,487230,1,16995,3,0,0.00,75171,3164399,59500000,75171,0.00,2.38,0.13,0.13,1277531145,0.13,0.13,1277531145 +엑스페릭스,317770,2,4105,3,0,0.00,18213,642302,33140861,18213,0.00,2.84,0.05,0.05,74764365,0.05,0.05,74764365 +SK오션플랜트,100090,3,29100,3,0,0.00,15708,21045560,60180336,15708,0.00,0.07,0.03,0.03,457102800,0.03,0.03,457102800 +서울식품,004410,4,156,3,0,0.00,13000,876120,374755559,13000,0.00,1.48,0.00,0.00,2028000,0.00,0.00,2028000 +에이프로젠,007460,5,756,3,0,0.00,12272,30712760,326707628,12272,0.00,0.04,0.00,0.00,9277632,0.00,0.00,9277632 +유니슨,018000,6,1175,3,0,0.00,8600,16640985,170712813,8600,0.00,0.05,0.01,0.01,10105000,0.01,0.01,10105000 +팬스타엔터프라이즈,054300,7,868,3,0,0.00,8439,1327529,115741890,8439,0.00,0.64,0.01,0.01,7325052,0.01,0.01,7325052 +서암기계공업,100660,8,4325,3,0,0.00,7433,9766237,12600000,7433,0.00,0.08,0.06,0.06,32147725,0.06,0.06,32147725 +판타지오,032800,9,497,3,0,0.00,7324,141034,45957058,7324,0.00,5.19,0.02,0.02,3640028,0.02,0.02,3640028 +우리기술,032820,10,3955,3,0,0.00,6523,8551769,165530656,6523,0.00,0.08,0.00,0.00,25798465,0.00,0.00,25798465 +로보로보,215100,11,5560,3,0,0.00,6341,20764504,20348454,6341,0.00,0.03,0.03,0.03,35255960,0.03,0.03,35255960 +씨피시스템,413630,12,3270,3,0,0.00,6034,39035376,36436626,6034,0.00,0.02,0.02,0.02,19731180,0.02,0.02,19731180 +케이에스피,073010,13,8000,3,0,0.00,5067,9519089,40191250,5067,0.00,0.05,0.01,0.01,40536000,0.01,0.01,40536000 +썸에이지,208640,14,482,3,0,0.00,4815,2944652,139240254,4815,0.00,0.16,0.00,0.00,2320830,0.00,0.00,2320830 +코칩,126730,15,16920,3,0,0.00,4627,7008496,8503460,4627,0.00,0.07,0.05,0.05,78288840,0.05,0.05,78288840 +오성첨단소재,052420,16,1900,3,0,0.00,4288,25136240,91170474,4288,0.00,0.02,0.00,0.00,8147200,0.00,0.00,8147200 +우리바이오,082850,17,2440,3,0,0.00,4200,842009,48456578,4200,0.00,0.50,0.01,0.01,10248000,0.01,0.01,10248000 +현대무벡스,319400,18,8320,3,0,0.00,4167,17119256,111376039,4167,0.00,0.02,0.00,0.00,34669440,0.00,0.00,34669440 +케이프,064820,19,14810,3,0,0.00,4033,11783992,30901728,4033,0.00,0.03,0.01,0.01,59728730,0.01,0.01,59728730 +KODEX 2차전지산업레버리지,462330,20,1006,3,0,0.00,4000,14717144,328800000,4000,0.00,0.03,0.00,0.00,4024000,0.00,0.00,4024000 +클로봇,466100,21,26600,3,0,0.00,3845,4893678,24764639,3845,0.00,0.08,0.02,0.02,102277000,0.02,0.02,102277000 +코닉오토메이션,391710,22,2975,3,0,0.00,3828,6271082,42065086,3828,0.00,0.06,0.01,0.01,11388300,0.01,0.01,11388300 +HJ중공업,097230,23,33350,3,0,0.00,3678,9936875,83274281,3678,0.00,0.04,0.00,0.00,122661300,0.00,0.00,122661300 +지투파워,388050,24,8900,3,0,0.00,3213,247111,18709437,3213,0.00,1.30,0.02,0.02,28595700,0.02,0.02,28595700 +PS일렉트로닉스,332570,25,5410,3,0,0.00,2944,3376373,43258755,2944,0.00,0.09,0.01,0.01,15927040,0.01,0.01,15927040 +에스와이스틸텍,365330,26,4190,3,0,0.00,2886,86374,30610000,2886,0.00,3.34,0.01,0.01,12092340,0.01,0.01,12092340 +SGA,049470,27,3440,3,0,0.00,2876,6061749,58862249,2876,0.00,0.05,0.00,0.00,9893440,0.00,0.00,9893440 +글로벌텍스프리,204620,28,5830,3,0,0.00,2671,15608523,70283330,2671,0.00,0.02,0.00,0.00,15571930,0.00,0.00,15571930 +교보18호스팩,0041B0,29,2035,3,0,0.00,2637,41067,5040000,2637,0.00,6.42,0.05,0.05,5366295,0.05,0.05,5366295 +퍼스텍,010820,30,4925,3,0,0.00,2597,17905946,48771938,2597,0.00,0.01,0.01,0.01,12790225,0.01,0.01,12790225 diff --git a/top30/20250912/top30-av-20250912-091000.csv b/top30/20250912/top30-av-20250912-091000.csv new file mode 100644 index 000000000000..e7eef66315d7 --- /dev/null +++ b/top30/20250912/top30-av-20250912-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1151,5,-24,-2.04,74761107,311518336,1359100000,74761107,-2.04,24.00,5.50,5.50,85766572631,5.48,5.48,85766572631 +빌리언스,044480,2,609,2,79,14.91,8664837,44192860,40663728,8664837,14.91,19.61,21.31,21.31,5039867744,20.35,20.35,5039867744 +KODEX 인버스,114800,3,3280,5,-30,-0.91,8547198,35954992,228200000,8547198,-0.91,23.77,3.75,3.75,27975647792,3.74,3.74,27975647792 +KBI동양철관,008970,4,3370,2,540,19.08,6496859,0,79900907,6496859,19.08,0.00,8.13,8.13,21821117337,8.10,8.10,21821117337 +윈팩,097800,5,555,2,73,15.15,5942398,4214828,116450229,5942398,15.15,140.99,5.10,5.10,3282087397,5.08,5.08,3282087397 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,3,3.85,5905559,5937938,1497000000,5905559,3.85,99.45,0.39,0.39,478355785,0.39,0.39,478355785 +현대무벡스,319400,7,9160,2,840,10.10,5132628,17119256,111376039,5132628,10.10,29.98,4.61,4.61,45917130375,4.50,4.50,45917130375 +KODEX 2차전지산업레버리지,462330,8,1038,2,32,3.18,4981438,14717144,328800000,4981438,3.18,33.85,1.52,1.52,5146627798,1.51,1.51,5146627798 +KODEX 코스닥150선물인버스,251340,9,3285,5,-25,-0.76,4782740,24335460,77800000,4782740,-0.76,19.65,6.15,6.15,15701708091,6.14,6.14,15701708091 +삼성전자,005930,10,74900,2,1500,2.04,4336634,20793500,5919637922,4336634,2.04,20.86,0.07,0.07,324064363400,0.07,0.07,324064363400 +우양,103840,11,5190,2,590,12.83,3699956,1121444,16366428,3699956,12.83,329.93,22.61,22.61,19210017635,22.62,22.62,19210017635 +우리기술,032820,12,3790,5,-165,-4.17,3207703,8551769,165530656,3207703,-4.17,37.51,1.94,1.94,12331969915,1.97,1.97,12331969915 +신성이엔지,011930,13,1739,2,85,5.14,2945628,6341333,205848151,2945628,5.14,46.45,1.43,1.43,5083329926,1.42,1.42,5083329926 +대한광통신,010170,14,1659,2,7,0.42,2813564,16219849,122605139,2813564,0.42,17.35,2.29,2.29,4740870583,2.33,2.33,4740870583 +KODEX 코스닥150레버리지,233740,15,9615,2,135,1.42,2770730,21106868,176000000,2770730,1.42,13.13,1.57,1.57,26645586234,1.57,1.57,26645586234 +KODEX 레버리지,122630,16,27985,2,545,1.99,2657118,21438572,84650000,2657118,1.99,12.39,3.14,3.14,74599468750,3.15,3.15,74599468750 +감성코퍼레이션,036620,17,6340,2,590,10.26,2521205,957301,90503771,2521205,10.26,263.37,2.79,2.79,15830851795,2.76,2.76,15830851795 +두산퓨얼셀,336260,18,33050,2,2300,7.48,2441826,11242390,65493726,2441826,7.48,21.72,3.73,3.73,79133117075,3.66,3.66,79133117075 +PS일렉트로닉스,332570,19,5770,2,360,6.65,2090447,3376373,43258755,2090447,6.65,61.91,4.83,4.83,11951193210,4.79,4.79,11951193210 +미투온,201490,20,6390,2,20,0.31,2007747,6723241,30390092,2007747,0.31,29.86,6.61,6.61,13149369795,6.77,6.77,13149369795 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,64,2,4,6.67,1846424,70651,150000000,1846424,6.67,2613.44,1.23,1.23,116324720,1.21,1.21,116324720 +유니슨,018000,22,1202,2,27,2.30,1783276,16640985,170712813,1783276,2.30,10.72,1.04,1.04,2141645339,1.04,1.04,2141645339 +SK오션플랜트,100090,23,28350,5,-750,-2.58,1663036,21045560,60180336,1663036,-2.58,7.90,2.76,2.76,47455441500,2.78,2.78,47455441500 +소니드,060230,24,374,5,-60,-13.82,1639792,1587916,73759273,1639792,-13.82,103.27,2.22,2.22,593907847,2.15,2.15,593907847 +엔케이,085310,25,1496,5,-35,-2.29,1634001,28340432,78880322,1634001,-2.29,5.77,2.07,2.07,2507277729,2.12,2.12,2507277729 +다날,064260,26,9090,2,50,0.55,1629375,10898252,68949040,1629375,0.55,14.95,2.36,2.36,15052747235,2.40,2.40,15052747235 +TIGER 반도체TOP10,396500,27,13135,2,460,3.63,1602038,2537728,59100000,1602038,3.63,63.13,2.71,2.71,20895024258,2.69,2.69,20895024258 +더즌,462860,28,4855,2,265,5.77,1538404,1431698,71713409,1538404,5.77,107.45,2.15,2.15,7481693398,2.15,2.15,7481693398 +한국정밀기계,101680,29,2955,5,-50,-1.66,1460762,2655013,8404000,1460762,-1.66,55.02,17.38,17.38,4687669681,18.88,18.88,4687669681 +두산에너빌리티,034020,30,59100,5,-1900,-3.11,1340089,5153511,640561146,1340089,-3.11,26.00,0.21,0.21,80190549650,0.21,0.21,80190549650 diff --git a/top30/20250912/top30-av-20250912-092000.csv b/top30/20250912/top30-av-20250912-092000.csv new file mode 100644 index 000000000000..95bba543f527 --- /dev/null +++ b/top30/20250912/top30-av-20250912-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1149,5,-26,-2.21,109048163,311518336,1359100000,109048163,-2.21,35.01,8.02,8.02,125109248999,8.01,8.01,125109248999 +빌리언스,044480,2,627,2,97,18.30,16839693,44192860,40663728,16839693,18.30,38.11,41.41,41.41,10180157059,39.93,39.93,10180157059 +KODEX 인버스,114800,3,3280,5,-30,-0.91,11866935,35954992,228200000,11866935,-0.91,33.00,5.20,5.20,38846802642,5.19,5.19,38846802642 +현대무벡스,319400,4,9480,2,1160,13.94,10262873,17119256,111376039,10262873,13.94,59.95,9.21,9.21,94840027045,8.98,8.98,94840027045 +KBI동양철관,008970,5,3315,2,485,17.14,8398339,0,79900907,8398339,17.14,0.00,10.51,10.51,28213686773,10.65,10.65,28213686773 +윈팩,097800,6,539,2,57,11.83,8185888,4214828,116450229,8185888,11.83,194.22,7.03,7.03,4509830594,7.19,7.19,4509830594 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,82,2,4,5.13,8051287,5937938,1497000000,8051287,5.13,135.59,0.54,0.54,652180176,0.53,0.53,652180176 +KODEX 2차전지산업레버리지,462330,8,1039,2,33,3.28,7078789,14717144,328800000,7078789,3.28,48.10,2.15,2.15,7332697197,2.15,2.15,7332697197 +KODEX 코스닥150선물인버스,251340,9,3280,5,-30,-0.91,6184577,24335460,77800000,6184577,-0.91,25.41,7.95,7.95,20295366903,7.95,7.95,20295366903 +삼성전자,005930,10,74700,2,1300,1.77,5821535,20793500,5919637922,5821535,1.77,28.00,0.10,0.10,435333768650,0.10,0.10,435333768650 +우양,103840,11,5040,2,440,9.57,4667438,1121444,16366428,4667438,9.57,416.20,28.52,28.52,24175546670,29.31,29.31,24175546670 +우리기술,032820,12,3845,5,-110,-2.78,4519594,8551769,165530656,4519594,-2.78,52.85,2.73,2.73,17319950661,2.72,2.72,17319950661 +스맥,099440,13,4945,2,320,6.92,4214929,14247052,68243394,4214929,6.92,29.58,6.18,6.18,20472644907,6.07,6.07,20472644907 +신성이엔지,011930,14,1691,2,37,2.24,4160151,6341333,205848151,4160151,2.24,65.60,2.02,2.02,7161649915,2.06,2.06,7161649915 +KODEX 코스닥150레버리지,233740,15,9645,2,165,1.74,4104803,21106868,176000000,4104803,1.74,19.45,2.33,2.33,39500370598,2.33,2.33,39500370598 +KODEX 레버리지,122630,16,28060,2,620,2.26,4084566,21438572,84650000,4084566,2.26,19.05,4.83,4.83,114672004800,4.83,4.83,114672004800 +대한광통신,010170,17,1620,5,-32,-1.94,4071543,16219849,122605139,4071543,-1.94,25.10,3.32,3.32,6816357638,3.43,3.43,6816357638 +두산퓨얼셀,336260,18,32550,2,1800,5.85,3428281,11242390,65493726,3428281,5.85,30.49,5.23,5.23,111447166825,5.23,5.23,111447166825 +소니드,060230,19,351,5,-83,-19.12,3269696,1587916,73759273,3269696,-19.12,205.91,4.43,4.43,1185062301,4.58,4.58,1185062301 +감성코퍼레이션,036620,20,6370,2,620,10.78,3228121,957301,90503771,3228121,10.78,337.21,3.57,3.57,20265150745,3.52,3.52,20265150745 +PS일렉트로닉스,332570,21,5690,2,280,5.18,3037727,3376373,43258755,3037727,5.18,89.97,7.02,7.02,17431034210,7.08,7.08,17431034210 +사조동아원,008040,22,1195,2,79,7.08,2716260,218096,141144600,2716260,7.08,1245.44,1.92,1.92,3218329703,1.91,1.91,3218329703 +엔케이,085310,23,1532,2,1,0.07,2714805,28340432,78880322,2714805,0.07,9.58,3.44,3.44,4123625746,3.41,3.41,4123625746 +하이드로리튬,101670,24,2765,2,295,11.94,2468637,5630940,54169970,2468637,11.94,43.84,4.56,4.56,6459322695,4.31,4.31,6459322695 +두산에너빌리티,034020,25,60000,5,-1000,-1.64,2414580,5153511,640561146,2414580,-1.64,46.85,0.38,0.38,143697212700,0.37,0.37,143697212700 +유니슨,018000,26,1196,2,21,1.79,2406068,16640985,170712813,2406068,1.79,14.46,1.41,1.41,2882351804,1.41,1.41,2882351804 +코오롱모빌리티그룹,450140,27,5740,2,1185,26.02,2402681,3456458,62777250,2402681,26.02,69.51,3.83,3.83,13250693755,3.68,3.68,13250693755 +SK오션플랜트,100090,28,28050,5,-1050,-3.61,2342035,21045560,60180336,2342035,-3.61,11.13,3.89,3.89,66406418825,3.93,3.93,66406418825 +에이프로젠,007460,29,738,5,-18,-2.38,2285234,30712760,326707628,2285234,-2.38,7.44,0.70,0.70,1693938430,0.70,0.70,1693938430 +미투온,201490,30,6390,2,20,0.31,2222301,6723241,30390092,2222301,0.31,33.05,7.31,7.31,14520741805,7.48,7.48,14520741805 diff --git a/top30/20250912/top30-av-20250912-093001.csv b/top30/20250912/top30-av-20250912-093001.csv new file mode 100644 index 000000000000..5c736144c507 --- /dev/null +++ b/top30/20250912/top30-av-20250912-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1154,5,-21,-1.79,130146507,311518336,1359100000,130146507,-1.79,41.78,9.58,9.58,149378535530,9.52,9.52,149378535530 +빌리언스,044480,2,612,2,82,15.47,20547344,44192860,40663728,20547344,15.47,46.49,50.53,50.53,12447578678,50.02,50.02,12447578678 +현대무벡스,319400,3,9790,2,1470,17.67,13845561,17119256,111376039,13845561,17.67,80.88,12.43,12.43,129477182210,11.87,11.87,129477182210 +KODEX 인버스,114800,4,3282,5,-28,-0.85,13521961,35954992,228200000,13521961,-0.85,37.61,5.93,5.93,44272614666,5.91,5.91,44272614666 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,2,4,5.13,9468227,5937938,1497000000,9468227,5.13,159.45,0.63,0.63,767952376,0.63,0.63,767952376 +KBI동양철관,008970,6,3300,2,470,16.61,9392240,0,79900907,9392240,16.61,0.00,11.75,11.75,31491706501,11.94,11.94,31491706501 +윈팩,097800,7,531,2,49,10.17,9243888,4214828,116450229,9243888,10.17,219.32,7.94,7.94,5070757180,8.20,8.20,5070757180 +KODEX 2차전지산업레버리지,462330,8,1041,2,35,3.48,8238516,14717144,328800000,8238516,3.48,55.98,2.51,2.51,8541287040,2.50,2.50,8541287040 +KODEX 코스닥150선물인버스,251340,9,3270,5,-40,-1.21,7393263,24335460,77800000,7393263,-1.21,30.38,9.50,9.50,24248068601,9.53,9.53,24248068601 +삼성전자,005930,10,74400,2,1000,1.36,6535791,20793500,5919637922,6535791,1.36,31.43,0.11,0.11,488609291200,0.11,0.11,488609291200 +스맥,099440,11,5030,2,405,8.76,5969537,14247052,68243394,5969537,8.76,41.90,8.75,8.75,29165758964,8.50,8.50,29165758964 +KODEX 코스닥150레버리지,233740,12,9685,2,205,2.16,5963975,21106868,176000000,5963975,2.16,28.26,3.39,3.39,57492768079,3.37,3.37,57492768079 +다날,064260,13,9430,2,390,4.31,5767277,10898252,68949040,5767277,4.31,52.92,8.36,8.36,54043139340,8.31,8.31,54043139340 +KODEX 레버리지,122630,14,27915,2,475,1.73,5314558,21438572,84650000,5314558,1.73,24.79,6.28,6.28,149116376640,6.31,6.31,149116376640 +우리기술,032820,15,3840,5,-115,-2.91,5238500,8551769,165530656,5238500,-2.91,61.26,3.16,3.16,20084501550,3.16,3.16,20084501550 +우양,103840,16,4965,2,365,7.93,5131266,1121444,16366428,5131266,7.93,457.56,31.35,31.35,26503623205,32.62,32.62,26503623205 +PS일렉트로닉스,332570,17,6070,2,660,12.20,4696361,3376373,43258755,4696361,12.20,139.09,10.86,10.86,27143129780,10.34,10.34,27143129780 +대한광통신,010170,18,1673,2,21,1.27,4679048,16219849,122605139,4679048,1.27,28.85,3.82,3.82,7820027487,3.81,3.81,7820027487 +감성코퍼레이션,036620,19,6680,2,930,16.17,4511324,957301,90503771,4511324,16.17,471.25,4.98,4.98,28657860300,4.74,4.74,28657860300 +신성이엔지,011930,20,1698,2,44,2.66,4494408,6341333,205848151,4494408,2.66,70.87,2.18,2.18,7726797212,2.21,2.21,7726797212 +소니드,060230,21,360,5,-74,-17.05,4341660,1587916,73759273,4341660,-17.05,273.42,5.89,5.89,1575745818,5.93,5.93,1575745818 +하이드로리튬,101670,22,2715,2,245,9.92,4324154,5630940,54169970,4324154,9.92,76.79,7.98,7.98,11550120055,7.85,7.85,11550120055 +두산퓨얼셀,336260,23,31800,2,1050,3.41,3852029,11242390,65493726,3852029,3.41,34.26,5.88,5.88,124997399600,6.00,6.00,124997399600 +사조동아원,008040,24,1204,2,88,7.89,3387643,218096,141144600,3387643,7.89,1553.28,2.40,2.40,4023813094,2.37,2.37,4023813094 +코오롱모빌리티그룹,450140,25,5690,2,1135,24.92,3285668,3456458,62777250,3285668,24.92,95.06,5.23,5.23,18345159035,5.14,5.14,18345159035 +엔케이,085310,26,1511,5,-20,-1.31,3153413,28340432,78880322,3153413,-1.31,11.13,4.00,4.00,4791419215,4.02,4.02,4791419215 +휴림로봇,090710,27,3010,2,55,1.86,3104292,11802005,119457197,3104292,1.86,26.30,2.60,2.60,9227441280,2.57,2.57,9227441280 +유니슨,018000,28,1186,2,11,0.94,2903195,16640985,170712813,2903195,0.94,17.45,1.70,1.70,3477034108,1.72,1.72,3477034108 +제닉스로보틱스,381620,29,12715,2,2565,25.27,2889879,855747,13117920,2889879,25.27,337.70,22.03,22.03,35264225995,21.14,21.14,35264225995 +두산에너빌리티,034020,30,60100,5,-900,-1.48,2788122,5153511,640561146,2788122,-1.48,54.10,0.44,0.44,166133703550,0.43,0.43,166133703550 diff --git a/top30/20250912/top30-av-20250912-094001.csv b/top30/20250912/top30-av-20250912-094001.csv new file mode 100644 index 000000000000..e64e3e074cff --- /dev/null +++ b/top30/20250912/top30-av-20250912-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1147,5,-28,-2.38,152085068,311518336,1359100000,152085068,-2.38,48.82,11.19,11.19,174575336309,11.20,11.20,174575336309 +빌리언스,044480,2,611,2,81,15.28,22278585,44192860,40663728,22278585,15.28,50.41,54.79,54.79,13512450500,54.39,54.39,13512450500 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,21583973,5937938,1497000000,21583973,5.13,363.49,1.44,1.44,1761327823,1.43,1.43,1761327823 +사조동아원,008040,4,1344,2,228,20.43,17857583,218096,141144600,17857583,20.43,8187.95,12.65,12.65,23093526256,12.17,12.17,23093526256 +현대무벡스,319400,5,9590,2,1270,15.26,16227943,17119256,111376039,16227943,15.26,94.79,14.57,14.57,152664270320,14.29,14.29,152664270320 +KODEX 인버스,114800,6,3270,5,-40,-1.21,14982636,35954992,228200000,14982636,-1.21,41.67,6.57,6.57,49061746260,6.57,6.57,49061746260 +KODEX 2차전지산업레버리지,462330,7,1045,2,39,3.88,10952971,14717144,328800000,10952971,3.88,74.42,3.33,3.33,11394336749,3.32,3.32,11394336749 +KBI동양철관,008970,8,3210,2,380,13.43,10622273,0,79900907,10622273,13.43,0.00,13.29,13.29,35484651887,13.84,13.84,35484651887 +윈팩,097800,9,534,2,52,10.79,9950241,4214828,116450229,9950241,10.79,236.08,8.54,8.54,5446186035,8.76,8.76,5446186035 +PS일렉트로닉스,332570,10,6040,2,630,11.65,8445768,3376373,43258755,8445768,11.65,250.14,19.52,19.52,50086018190,19.17,19.17,50086018190 +다날,064260,11,9610,2,570,6.31,8074820,10898252,68949040,8074820,6.31,74.09,11.71,11.71,76074901590,11.48,11.48,76074901590 +KODEX 코스닥150선물인버스,251340,12,3275,5,-35,-1.06,7955922,24335460,77800000,7955922,-1.06,32.69,10.23,10.23,26087762496,10.24,10.24,26087762496 +삼성전자,005930,13,74600,2,1200,1.63,7019753,20793500,5919637922,7019753,1.63,33.76,0.12,0.12,524650290000,0.12,0.12,524650290000 +스맥,099440,14,4890,2,265,5.73,6848826,14247052,68243394,6848826,5.73,48.07,10.04,10.04,33511319265,10.04,10.04,33511319265 +소니드,060230,15,342,5,-92,-21.20,6712430,1587916,73759273,6712430,-21.20,422.72,9.10,9.10,2395780938,9.50,9.50,2395780938 +KODEX 코스닥150레버리지,233740,16,9675,2,195,2.06,6670740,21106868,176000000,6670740,2.06,31.60,3.79,3.79,64336895413,3.78,3.78,64336895413 +KODEX 레버리지,122630,17,28090,2,650,2.37,6427798,21438572,84650000,6427798,2.37,29.98,7.59,7.59,180315771904,7.58,7.58,180315771904 +우리기술,032820,18,3870,5,-85,-2.15,5658768,8551769,165530656,5658768,-2.15,66.17,3.42,3.42,21700189807,3.39,3.39,21700189807 +하이드로리튬,101670,19,2680,2,210,8.50,5430591,5630940,54169970,5430591,8.50,96.44,10.03,10.03,14583187072,10.05,10.05,14583187072 +우양,103840,20,4975,2,375,8.15,5419285,1121444,16366428,5419285,8.15,483.24,33.11,33.11,27931120718,34.30,34.30,27931120718 +감성코퍼레이션,036620,21,6410,2,660,11.48,5384660,957301,90503771,5384660,11.48,562.48,5.95,5.95,34348168680,5.92,5.92,34348168680 +대한광통신,010170,22,1654,2,2,0.12,5286529,16219849,122605139,5286529,0.12,32.59,4.31,4.31,8839955569,4.36,4.36,8839955569 +신성이엔지,011930,23,1703,2,49,2.96,4860361,6341333,205848151,4860361,2.96,76.65,2.36,2.36,8350925858,2.38,2.38,8350925858 +두산퓨얼셀,336260,24,31800,2,1050,3.41,4177092,11242390,65493726,4177092,3.41,37.15,6.38,6.38,135329116350,6.50,6.50,135329116350 +휴림로봇,090710,25,2990,2,35,1.18,4118054,11802005,119457197,4118054,1.18,34.89,3.45,3.45,12280303086,3.44,3.44,12280303086 +코오롱모빌리티그룹,450140,26,5730,2,1175,25.80,3704300,3456458,62777250,3704300,25.80,107.17,5.90,5.90,20753330940,5.77,5.77,20753330940 +엔케이,085310,27,1518,5,-13,-0.85,3340587,28340432,78880322,3340587,-0.85,11.79,4.24,4.24,5075991255,4.24,4.24,5075991255 +제닉스로보틱스,381620,28,12510,2,2360,23.25,3216226,855747,13117920,3216226,23.25,375.84,24.52,24.52,39377460085,24.00,24.00,39377460085 +유니슨,018000,29,1198,2,23,1.96,3083642,16640985,170712813,3083642,1.96,18.53,1.81,1.81,3690848650,1.80,1.80,3690848650 +미투온,201490,30,6510,2,140,2.20,3029380,6723241,30390092,3029380,2.20,45.06,9.97,9.97,19766646315,9.99,9.99,19766646315 diff --git a/top30/20250912/top30-av-20250912-095000.csv b/top30/20250912/top30-av-20250912-095000.csv new file mode 100644 index 000000000000..9aaa1f860be9 --- /dev/null +++ b/top30/20250912/top30-av-20250912-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1145,5,-30,-2.55,173489756,311518336,1359100000,173489756,-2.55,55.69,12.77,12.77,199070691454,12.79,12.79,199070691454 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,40912890,5937938,1497000000,40912890,5.13,689.01,2.73,2.73,3346278444,2.73,2.73,3346278444 +사조동아원,008040,3,1300,2,184,16.49,27433624,218096,141144600,27433624,16.49,9999.99,19.44,19.44,35933506516,19.58,19.58,35933506516 +빌리언스,044480,4,606,2,76,14.34,23314988,44192860,40663728,23314988,14.34,52.76,57.34,57.34,14143143330,57.39,57.39,14143143330 +현대무벡스,319400,5,9840,2,1520,18.27,19762782,17119256,111376039,19762782,18.27,115.44,17.74,17.74,187634198865,17.12,17.12,187634198865 +KODEX 인버스,114800,6,3270,5,-40,-1.21,17065556,35954992,228200000,17065556,-1.21,47.46,7.48,7.48,55872762845,7.49,7.49,55872762845 +KODEX 2차전지산업레버리지,462330,7,1044,2,38,3.78,11894153,14717144,328800000,11894153,3.78,80.82,3.62,3.62,12377768533,3.61,3.61,12377768533 +윈팩,097800,8,552,2,70,14.52,11422991,4214828,116450229,11422991,14.52,271.02,9.81,9.81,6249362527,9.72,9.72,6249362527 +KBI동양철관,008970,9,3310,2,480,16.96,11263841,0,79900907,11263841,16.96,0.00,14.10,14.10,37576195214,14.21,14.21,37576195214 +다날,064260,10,9690,2,650,7.19,10949431,10898252,68949040,10949431,7.19,100.47,15.88,15.88,103689654180,15.52,15.52,103689654180 +PS일렉트로닉스,332570,11,6010,2,600,11.09,9595257,3376373,43258755,9595257,11.09,284.19,22.18,22.18,57042914350,21.94,21.94,57042914350 +KODEX 코스닥150선물인버스,251340,12,3275,5,-35,-1.06,8341305,24335460,77800000,8341305,-1.06,34.28,10.72,10.72,27347901657,10.73,10.73,27347901657 +소니드,060230,13,348,5,-86,-19.82,7594016,1587916,73759273,7594016,-19.82,478.24,10.30,10.30,2699993052,10.52,10.52,2699993052 +KODEX 레버리지,122630,14,28150,2,710,2.59,7569257,21438572,84650000,7569257,2.59,35.31,8.94,8.94,212431309614,8.91,8.91,212431309614 +삼성전자,005930,15,74800,2,1400,1.91,7522294,20793500,5919637922,7522294,1.91,36.18,0.13,0.13,562184002150,0.13,0.13,562184002150 +스맥,099440,16,4915,2,290,6.27,7265264,14247052,68243394,7265264,6.27,50.99,10.65,10.65,35560554754,10.60,10.60,35560554754 +KODEX 코스닥150레버리지,233740,17,9680,2,200,2.11,7115635,21106868,176000000,7115635,2.11,33.71,4.04,4.04,68645101706,4.03,4.03,68645101706 +우리기술,032820,18,3895,5,-60,-1.52,6152756,8551769,165530656,6152756,-1.52,71.95,3.72,3.72,23619804715,3.66,3.66,23619804715 +썸에이지,208640,19,519,2,37,7.68,6073425,2944652,139240254,6073425,7.68,206.25,4.36,4.36,3158106405,4.37,4.37,3158106405 +우양,103840,20,4970,2,370,8.04,5894765,1121444,16366428,5894765,8.04,525.64,36.02,36.02,30329609262,37.29,37.29,30329609262 +하이드로리튬,101670,21,2660,2,190,7.69,5857902,5630940,54169970,5857902,7.69,104.03,10.81,10.81,15724499801,10.91,10.91,15724499801 +대한광통신,010170,22,1674,2,22,1.33,5744699,16219849,122605139,5744699,1.33,35.42,4.69,4.69,9599741646,4.68,4.68,9599741646 +감성코퍼레이션,036620,23,6450,2,700,12.17,5682050,957301,90503771,5682050,12.17,593.55,6.28,6.28,36259379915,6.21,6.21,36259379915 +신성이엔지,011930,24,1701,2,47,2.84,5097618,6341333,205848151,5097618,2.84,80.39,2.48,2.48,8754375572,2.50,2.50,8754375572 +휴림로봇,090710,25,3010,2,55,1.86,4748034,11802005,119457197,4748034,1.86,40.23,3.97,3.97,14167714218,3.94,3.94,14167714218 +두산퓨얼셀,336260,26,31550,2,800,2.60,4303821,11242390,65493726,4303821,2.60,38.28,6.57,6.57,139339407425,6.74,6.74,139339407425 +코오롱모빌리티그룹,450140,27,5800,2,1245,27.33,3848343,3456458,62777250,3848343,27.33,111.34,6.13,6.13,21582573155,5.93,5.93,21582573155 +엑셈,205100,28,2490,2,150,6.41,3831703,17361228,71462308,3831703,6.41,22.07,5.36,5.36,9374329670,5.27,5.27,9374329670 +더즌,462860,29,5060,2,470,10.24,3522230,1431698,71713409,3522230,10.24,246.02,4.91,4.91,17275807205,4.76,4.76,17275807205 +제닉스로보틱스,381620,30,12430,2,2280,22.46,3470952,855747,13117920,3470952,22.46,405.60,26.46,26.46,42568513850,26.11,26.11,42568513850 diff --git a/top30/20250912/top30-av-20250912-100000.csv b/top30/20250912/top30-av-20250912-100000.csv new file mode 100644 index 000000000000..19bdf2470815 --- /dev/null +++ b/top30/20250912/top30-av-20250912-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1139,5,-36,-3.06,205472539,311518336,1359100000,205472539,-3.06,65.96,15.12,15.12,235612955846,15.22,15.22,235612955846 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,2,3,3.85,40968951,5937938,1497000000,40968951,3.85,689.95,2.74,2.74,3350824585,2.76,2.76,3350824585 +사조동아원,008040,3,1290,2,174,15.59,30776304,218096,141144600,30776304,15.59,9999.99,21.80,21.80,40235855572,22.10,22.10,40235855572 +빌리언스,044480,4,620,2,90,16.98,24674005,44192860,40663728,24674005,16.98,55.83,60.68,60.68,14978049705,59.41,59.41,14978049705 +현대무벡스,319400,5,9680,2,1360,16.35,21146674,17119256,111376039,21146674,16.35,123.53,18.99,18.99,201128808095,18.66,18.66,201128808095 +KODEX 인버스,114800,6,3262,5,-48,-1.45,18882654,35954992,228200000,18882654,-1.45,52.52,8.27,8.27,61809862716,8.30,8.30,61809862716 +윈팩,097800,7,582,2,100,20.75,14000931,4214828,116450229,14000931,20.75,332.18,12.02,12.02,7720543445,11.39,11.39,7720543445 +다날,064260,8,9620,2,580,6.42,13439749,10898252,68949040,13439749,6.42,123.32,19.49,19.49,127794816825,19.27,19.27,127794816825 +KODEX 2차전지산업레버리지,462330,9,1045,2,39,3.88,13350094,14717144,328800000,13350094,3.88,90.71,4.06,4.06,13896574226,4.04,4.04,13896574226 +KBI동양철관,008970,10,3320,2,490,17.31,12087453,0,79900907,12087453,17.31,0.00,15.13,15.13,40317830527,15.20,15.20,40317830527 +PS일렉트로닉스,332570,11,6020,2,610,11.28,10217828,3376373,43258755,10217828,11.28,302.63,23.62,23.62,60800813820,23.35,23.35,60800813820 +KODEX 코스닥150선물인버스,251340,12,3265,5,-45,-1.36,9419583,24335460,77800000,9419583,-1.36,38.71,12.11,12.11,30870574392,12.15,12.15,30870574392 +KODEX 레버리지,122630,13,28275,2,835,3.04,8575099,21438572,84650000,8575099,3.04,40.00,10.13,10.13,240786991113,10.06,10.06,240786991113 +소니드,060230,14,351,5,-83,-19.12,8137259,1587916,73759273,8137259,-19.12,512.45,11.03,11.03,2890873227,11.17,11.17,2890873227 +삼성전자,005930,15,74900,2,1500,2.04,8109026,20793500,5919637922,8109026,2.04,39.00,0.14,0.14,606082727350,0.14,0.14,606082727350 +KODEX 코스닥150레버리지,233740,16,9720,2,240,2.53,7872767,21106868,176000000,7872767,2.53,37.30,4.47,4.47,75988324619,4.44,4.44,75988324619 +스맥,099440,17,4850,2,225,4.86,7675895,14247052,68243394,7675895,4.86,53.88,11.25,11.25,37558602100,11.35,11.35,37558602100 +썸에이지,208640,18,511,2,29,6.02,7299808,2944652,139240254,7299808,6.02,247.90,5.24,5.24,3790577256,5.33,5.33,3790577256 +우리기술,032820,19,3885,5,-70,-1.77,6584519,8551769,165530656,6584519,-1.77,77.00,3.98,3.98,25293880718,3.93,3.93,25293880718 +하이드로리튬,101670,20,2635,2,165,6.68,6151373,5630940,54169970,6151373,6.68,109.24,11.36,11.36,16499383466,11.56,11.56,16499383466 +우양,103840,21,4985,2,385,8.37,6073086,1121444,16366428,6073086,8.37,541.54,37.11,37.11,31212885239,38.26,38.26,31212885239 +대한광통신,010170,22,1681,2,29,1.76,6004051,16219849,122605139,6004051,1.76,37.02,4.90,4.90,10033390814,4.87,4.87,10033390814 +감성코퍼레이션,036620,23,6420,2,670,11.65,5920992,957301,90503771,5920992,11.65,618.51,6.54,6.54,37808562560,6.51,6.51,37808562560 +신성이엔지,011930,24,1700,2,46,2.78,5257467,6341333,205848151,5257467,2.78,82.91,2.55,2.55,9025683286,2.58,2.58,9025683286 +휴림로봇,090710,25,2990,2,35,1.18,5036619,11802005,119457197,5036619,1.18,42.68,4.22,4.22,15032632226,4.21,4.21,15032632226 +더즌,462860,26,5080,2,490,10.68,4825522,1431698,71713409,4825522,10.68,337.05,6.73,6.73,23885622865,6.56,6.56,23885622865 +두산퓨얼셀,336260,27,31350,2,600,1.95,4507097,11242390,65493726,4507097,1.95,40.09,6.88,6.88,145730879100,7.10,7.10,145730879100 +엑셈,205100,28,2485,2,145,6.20,4403140,17361228,71462308,4403140,6.20,25.36,6.16,6.16,10803031269,6.08,6.08,10803031269 +코오롱모빌리티그룹,450140,29,5920,1,1365,29.97,4390980,3456458,62777250,4390980,29.97,127.04,6.99,6.99,24779546610,6.67,6.67,24779546610 +SK오션플랜트,100090,30,29450,2,350,1.20,4313470,21045560,60180336,4313470,1.20,20.50,7.17,7.17,122995154000,6.94,6.94,122995154000 diff --git a/top30/20250912/top30-av-20250912-101000.csv b/top30/20250912/top30-av-20250912-101000.csv new file mode 100644 index 000000000000..496cdda0443e --- /dev/null +++ b/top30/20250912/top30-av-20250912-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1136,5,-39,-3.32,241518300,311518336,1359100000,241518300,-3.32,77.53,17.77,17.77,276618411597,17.92,17.92,276618411597 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,44660827,5937938,1497000000,44660827,5.13,752.13,2.98,2.98,3653710211,2.98,2.98,3653710211 +사조동아원,008040,3,1274,2,158,14.16,33077953,218096,141144600,33077953,14.16,9999.99,23.44,23.44,43174162660,24.01,24.01,43174162660 +빌리언스,044480,4,626,2,96,18.11,26091920,44192860,40663728,26091920,18.11,59.04,64.17,64.17,15858090105,62.30,62.30,15858090105 +현대무벡스,319400,5,9570,2,1250,15.02,22213137,17119256,111376039,22213137,15.02,129.76,19.94,19.94,211416280745,19.84,19.84,211416280745 +KODEX 인버스,114800,6,3257,5,-53,-1.60,21712786,35954992,228200000,21712786,-1.60,60.39,9.51,9.51,71038222529,9.56,9.56,71038222529 +윈팩,097800,7,567,2,85,17.63,16694676,4214828,116450229,16694676,17.63,396.09,14.34,14.34,9279977232,14.05,14.05,9279977232 +KODEX 2차전지산업레버리지,462330,8,1046,2,40,3.98,14834239,14717144,328800000,14834239,3.98,100.80,4.51,4.51,15450217980,4.49,4.49,15450217980 +다날,064260,9,9590,2,550,6.08,14782663,10898252,68949040,14782663,6.08,135.64,21.44,21.44,140754926105,21.29,21.29,140754926105 +KBI동양철관,008970,10,3325,2,495,17.49,12373614,0,79900907,12373614,17.49,0.00,15.49,15.49,41269869244,15.53,15.53,41269869244 +PS일렉트로닉스,332570,11,6020,2,610,11.28,10711828,3376373,43258755,10711828,11.28,317.26,24.76,24.76,63756716980,24.48,24.48,63756716980 +삼성전자,005930,12,75100,2,1700,2.32,10525648,20793500,5919637922,10525648,2.32,50.62,0.18,0.18,787342174750,0.18,0.18,787342174750 +KODEX 코스닥150선물인버스,251340,13,3270,5,-40,-1.21,9964149,24335460,77800000,9964149,-1.21,40.94,12.81,12.81,32650089943,12.83,12.83,32650089943 +KODEX 레버리지,122630,14,28345,2,905,3.30,9670593,21438572,84650000,9670593,3.30,45.11,11.42,11.42,271787270840,11.33,11.33,271787270840 +소니드,060230,15,353,5,-81,-18.66,8398666,1587916,73759273,8398666,-18.66,528.91,11.39,11.39,2982811355,11.46,11.46,2982811355 +KODEX 코스닥150레버리지,233740,16,9685,2,205,2.16,8343224,21106868,176000000,8343224,2.16,39.53,4.74,4.74,80547808351,4.73,4.73,80547808351 +스맥,099440,17,4860,2,235,5.08,7921937,14247052,68243394,7921937,5.08,55.60,11.61,11.61,38754262914,11.68,11.68,38754262914 +썸에이지,208640,18,509,2,27,5.60,7822284,2944652,139240254,7822284,5.60,265.64,5.62,5.62,4056124446,5.72,5.72,4056124446 +우리기술,032820,19,3885,5,-70,-1.77,6810957,8551769,165530656,6810957,-1.77,79.64,4.11,4.11,26172178550,4.07,4.07,26172178550 +SK오션플랜트,100090,20,30150,2,1050,3.61,6503680,21045560,60180336,6503680,3.61,30.90,10.81,10.81,188141066650,10.37,10.37,188141066650 +하이드로리튬,101670,21,2645,2,175,7.09,6360451,5630940,54169970,6360451,7.09,112.96,11.74,11.74,17048683930,11.90,11.90,17048683930 +대한광통신,010170,22,1672,2,20,1.21,6218802,16219849,122605139,6218802,1.21,38.34,5.07,5.07,10391442929,5.07,5.07,10391442929 +우양,103840,23,5020,2,420,9.13,6129369,1121444,16366428,6129369,9.13,546.56,37.45,37.45,31494208334,38.33,38.33,31494208334 +감성코퍼레이션,036620,24,6440,2,690,12.00,6126855,957301,90503771,6126855,12.00,640.01,6.77,6.77,39124747545,6.71,6.71,39124747545 +신성이엔지,011930,25,1698,2,44,2.66,5373414,6341333,205848151,5373414,2.66,84.74,2.61,2.61,9222358756,2.64,2.64,9222358756 +더즌,462860,26,5060,2,470,10.24,5306333,1431698,71713409,5306333,10.24,370.63,7.40,7.40,26331017150,7.26,7.26,26331017150 +휴림로봇,090710,27,2980,2,25,0.85,5301300,11802005,119457197,5301300,0.85,44.92,4.44,4.44,15822399896,4.44,4.44,15822399896 +엑셈,205100,28,2565,2,225,9.62,5243794,17361228,71462308,5243794,9.62,30.20,7.34,7.34,12926544199,7.05,7.05,12926544199 +두산퓨얼셀,336260,29,31350,2,600,1.95,4657916,11242390,65493726,4657916,1.95,41.43,7.11,7.11,150451825225,7.33,7.33,150451825225 +코오롱모빌리티그룹,450140,30,5920,1,1365,29.97,4423773,3456458,62777250,4423773,29.97,127.99,7.05,7.05,24973681170,6.72,6.72,24973681170 diff --git a/top30/20250912/top30-av-20250912-102001.csv b/top30/20250912/top30-av-20250912-102001.csv new file mode 100644 index 000000000000..38de4123697b --- /dev/null +++ b/top30/20250912/top30-av-20250912-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1139,5,-36,-3.06,258125132,311518336,1359100000,258125132,-3.06,82.86,18.99,18.99,295529698811,19.09,19.09,295529698811 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,44665562,5937938,1497000000,44665562,5.13,752.21,2.98,2.98,3654094419,2.98,2.98,3654094419 +사조동아원,008040,3,1330,2,214,19.18,38224487,218096,141144600,38224487,19.18,9999.99,27.08,27.08,49918743724,26.59,26.59,49918743724 +빌리언스,044480,4,646,2,116,21.89,30461539,44192860,40663728,30461539,21.89,68.93,74.91,74.91,18639144467,70.96,70.96,18639144467 +현대무벡스,319400,5,9520,2,1200,14.42,23284404,17119256,111376039,23284404,14.42,136.01,20.91,20.91,221622457715,20.90,20.90,221622457715 +KODEX 인버스,114800,6,3265,5,-45,-1.36,22725150,35954992,228200000,22725150,-1.36,63.20,9.96,9.96,74342120332,9.98,9.98,74342120332 +윈팩,097800,7,563,2,81,16.80,17808621,4214828,116450229,17808621,16.80,422.52,15.29,15.29,9910332324,15.12,15.12,9910332324 +KODEX 2차전지산업레버리지,462330,8,1038,2,32,3.18,15728312,14717144,328800000,15728312,3.18,106.87,4.78,4.78,16380043869,4.80,4.80,16380043869 +다날,064260,9,9550,2,510,5.64,15598325,10898252,68949040,15598325,5.64,143.13,22.62,22.62,148553059060,22.56,22.56,148553059060 +KBI동양철관,008970,10,3295,2,465,16.43,12673185,0,79900907,12673185,16.43,0.00,15.86,15.86,42262451401,16.05,16.05,42262451401 +PS일렉트로닉스,332570,11,6070,2,660,12.20,11930284,3376373,43258755,11930284,12.20,353.35,27.58,27.58,71199947705,27.12,27.12,71199947705 +삼성전자,005930,12,75000,2,1600,2.18,11453337,20793500,5919637922,11453337,2.18,55.08,0.19,0.19,856954809450,0.19,0.19,856954809450 +KODEX 레버리지,122630,13,28270,2,830,3.02,10333689,21438572,84650000,10333689,3.02,48.20,12.21,12.21,290537321365,12.14,12.14,290537321365 +KODEX 코스닥150선물인버스,251340,14,3270,5,-40,-1.21,10281036,24335460,77800000,10281036,-1.21,42.25,13.21,13.21,33687172005,13.24,13.24,33687172005 +KODEX 코스닥150레버리지,233740,15,9685,2,205,2.16,8908332,21106868,176000000,8908332,2.16,42.21,5.06,5.06,86012639406,5.05,5.05,86012639406 +소니드,060230,16,348,5,-86,-19.82,8604054,1587916,73759273,8604054,-19.82,541.85,11.67,11.67,3054660907,11.90,11.90,3054660907 +스맥,099440,17,4810,2,185,4.00,8315382,14247052,68243394,8315382,4.00,58.37,12.18,12.18,40648776597,12.38,12.38,40648776597 +썸에이지,208640,18,505,2,23,4.77,8176682,2944652,139240254,8176682,4.77,277.68,5.87,5.87,4234471587,6.02,6.02,4234471587 +SK오션플랜트,100090,19,30000,2,900,3.09,8141182,21045560,60180336,8141182,3.09,38.68,13.53,13.53,237642273475,13.16,13.16,237642273475 +우리기술,032820,20,3865,5,-90,-2.28,7177435,8551769,165530656,7177435,-2.28,83.93,4.34,4.34,27587097795,4.31,4.31,27587097795 +하이드로리튬,101670,21,2610,2,140,5.67,6552209,5630940,54169970,6552209,5.67,116.36,12.10,12.10,17550021265,12.41,12.41,17550021265 +대한광통신,010170,22,1683,2,31,1.88,6533581,16219849,122605139,6533581,1.88,40.28,5.33,5.33,10918665583,5.29,5.29,10918665583 +감성코퍼레이션,036620,23,6480,2,730,12.70,6350752,957301,90503771,6350752,12.70,663.40,7.02,7.02,40577283475,6.92,6.92,40577283475 +엑셈,205100,24,2550,2,210,8.97,6333871,17361228,71462308,6333871,8.97,36.48,8.86,8.86,15717848530,8.63,8.63,15717848530 +우양,103840,25,4955,2,355,7.72,6217446,1121444,16366428,6217446,7.72,554.41,37.99,37.99,31932011619,39.38,39.38,31932011619 +더즌,462860,26,4990,2,400,8.71,5640248,1431698,71713409,5640248,8.71,393.96,7.86,7.86,28006099659,7.83,7.83,28006099659 +신성이엔지,011930,27,1700,2,46,2.78,5597613,6341333,205848151,5597613,2.78,88.27,2.72,2.72,9601972906,2.74,2.74,9601972906 +휴림로봇,090710,28,2995,2,40,1.35,5511290,11802005,119457197,5511290,1.35,46.70,4.61,4.61,16450191718,4.60,4.60,16450191718 +오성첨단소재,052420,29,1946,2,46,2.42,5240573,25136240,91170474,5240573,2.42,20.85,5.75,5.75,10041636987,5.66,5.66,10041636987 +두산퓨얼셀,336260,30,31750,2,1000,3.25,4800998,11242390,65493726,4800998,3.25,42.70,7.33,7.33,154987694150,7.45,7.45,154987694150 diff --git a/top30/20250912/top30-av-20250912-103001.csv b/top30/20250912/top30-av-20250912-103001.csv new file mode 100644 index 000000000000..a5a92cacaf68 --- /dev/null +++ b/top30/20250912/top30-av-20250912-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1137,5,-38,-3.23,266504311,311518336,1359100000,266504311,-3.23,85.55,19.61,19.61,305064702410,19.74,19.74,305064702410 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,47225232,5937938,1497000000,47225232,5.13,795.31,3.15,3.15,3863982359,3.15,3.15,3863982359 +사조동아원,008040,3,1334,2,218,19.53,41791553,218096,141144600,41791553,19.53,9999.99,29.61,29.61,54663842948,29.03,29.03,54663842948 +빌리언스,044480,4,633,2,103,19.43,32527279,44192860,40663728,32527279,19.43,73.60,79.99,79.99,19960404240,77.55,77.55,19960404240 +현대무벡스,319400,5,9580,2,1260,15.14,23786097,17119256,111376039,23786097,15.14,138.94,21.36,21.36,226424939415,21.22,21.22,226424939415 +KODEX 인버스,114800,6,3260,5,-50,-1.51,23510353,35954992,228200000,23510353,-1.51,65.39,10.30,10.30,76901940239,10.34,10.34,76901940239 +윈팩,097800,7,563,2,81,16.80,18527198,4214828,116450229,18527198,16.80,439.57,15.91,15.91,10314446026,15.73,15.73,10314446026 +KODEX 2차전지산업레버리지,462330,8,1039,2,33,3.28,16605531,14717144,328800000,16605531,3.28,112.83,5.05,5.05,17291257200,5.06,5.06,17291257200 +다날,064260,9,9510,2,470,5.20,16258859,10898252,68949040,16258859,5.20,149.19,23.58,23.58,154829034815,23.61,23.61,154829034815 +PS일렉트로닉스,332570,10,6210,2,800,14.79,14411899,3376373,43258755,14411899,14.79,426.85,33.32,33.32,86627910830,32.25,32.25,86627910830 +KBI동양철관,008970,11,3310,2,480,16.96,12825417,0,79900907,12825417,16.96,0.00,16.05,16.05,42765918299,16.17,16.17,42765918299 +삼성전자,005930,12,75000,2,1600,2.18,11939251,20793500,5919637922,11939251,2.18,57.42,0.20,0.20,893391365500,0.20,0.20,893391365500 +KODEX 코스닥150선물인버스,251340,13,3262,5,-48,-1.45,10882241,24335460,77800000,10882241,-1.45,44.72,13.99,13.99,35650249630,14.05,14.05,35650249630 +KODEX 레버리지,122630,14,28320,2,880,3.21,10698840,21438572,84650000,10698840,3.21,49.90,12.64,12.64,300871708827,12.55,12.55,300871708827 +KODEX 코스닥150레버리지,233740,15,9705,2,225,2.37,9324386,21106868,176000000,9324386,2.37,44.18,5.30,5.30,90047643111,5.27,5.27,90047643111 +SK오션플랜트,100090,16,30000,2,900,3.09,8888983,21045560,60180336,8888983,3.09,42.24,14.77,14.77,259989350750,14.40,14.40,259989350750 +소니드,060230,17,351,5,-83,-19.12,8731573,1587916,73759273,8731573,-19.12,549.88,11.84,11.84,3099312250,11.97,11.97,3099312250 +스맥,099440,18,4820,2,195,4.22,8548968,14247052,68243394,8548968,4.22,60.01,12.53,12.53,41766301129,12.70,12.70,41766301129 +썸에이지,208640,19,503,2,21,4.36,8504660,2944652,139240254,8504660,4.36,288.82,6.11,6.11,4398606026,6.28,6.28,4398606026 +우리기술,032820,20,3870,5,-85,-2.15,7293947,8551769,165530656,7293947,-2.15,85.29,4.41,4.41,28037151580,4.38,4.38,28037151580 +대한광통신,010170,21,1671,2,19,1.15,6956986,16219849,122605139,6956986,1.15,42.89,5.67,5.67,11631372385,5.68,5.68,11631372385 +하이드로리튬,101670,22,2600,2,130,5.26,6763003,5630940,54169970,6763003,5.26,120.10,12.48,12.48,18096499935,12.85,12.85,18096499935 +엑셈,205100,23,2525,2,185,7.91,6744829,17361228,71462308,6744829,7.91,38.85,9.44,9.44,16756687067,9.29,9.29,16756687067 +감성코퍼레이션,036620,24,6510,2,760,13.22,6559650,957301,90503771,6559650,13.22,685.22,7.25,7.25,41940242885,7.12,7.12,41940242885 +우양,103840,25,5060,2,460,10.00,6542730,1121444,16366428,6542730,10.00,583.42,39.98,39.98,33573657284,40.54,40.54,33573657284 +오성첨단소재,052420,26,1937,2,37,1.95,6169306,25136240,91170474,6169306,1.95,24.54,6.77,6.77,11843990425,6.71,6.71,11843990425 +더즌,462860,27,4950,2,360,7.84,5955701,1431698,71713409,5955701,7.84,415.99,8.30,8.30,29570602185,8.33,8.33,29570602185 +휴림로봇,090710,28,3000,2,45,1.52,5836992,11802005,119457197,5836992,1.52,49.46,4.89,4.89,17428270845,4.86,4.86,17428270845 +신성이엔지,011930,29,1696,2,42,2.54,5667502,6341333,205848151,5667502,2.54,89.37,2.75,2.75,9720601166,2.78,2.78,9720601166 +두산퓨얼셀,336260,30,31400,2,650,2.11,4887750,11242390,65493726,4887750,2.11,43.48,7.46,7.46,157712151800,7.67,7.67,157712151800 diff --git a/top30/20250912/top30-av-20250912-104000.csv b/top30/20250912/top30-av-20250912-104000.csv new file mode 100644 index 000000000000..97a13f5e660b --- /dev/null +++ b/top30/20250912/top30-av-20250912-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1134,5,-41,-3.49,286074340,311518336,1359100000,286074340,-3.49,91.83,21.05,21.05,327270046835,21.23,21.23,327270046835 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,83,2,5,6.41,48813136,5937938,1497000000,48813136,6.41,822.06,3.26,3.26,3994190792,3.21,3.21,3994190792 +사조동아원,008040,3,1367,2,251,22.49,47815005,218096,141144600,47815005,22.49,9999.99,33.88,33.88,62893491231,32.60,32.60,62893491231 +빌리언스,044480,4,639,2,109,20.57,33531851,44192860,40663728,33531851,20.57,75.88,82.46,82.46,20596237546,79.26,79.26,20596237546 +KODEX 인버스,114800,5,3252,5,-58,-1.75,24963746,35954992,228200000,24963746,-1.75,69.43,10.94,10.94,81634257168,11.00,11.00,81634257168 +현대무벡스,319400,6,9480,2,1160,13.94,24088262,17119256,111376039,24088262,13.94,140.71,21.63,21.63,229306602390,21.72,21.72,229306602390 +윈팩,097800,7,562,2,80,16.60,19060860,4214828,116450229,19060860,16.60,452.23,16.37,16.37,10613624364,16.22,16.22,10613624364 +KODEX 2차전지산업레버리지,462330,8,1043,2,37,3.68,17281528,14717144,328800000,17281528,3.68,117.42,5.26,5.26,17993234591,5.25,5.25,17993234591 +다날,064260,9,9620,2,580,6.42,16710335,10898252,68949040,16710335,6.42,153.33,24.24,24.24,159150196480,23.99,23.99,159150196480 +PS일렉트로닉스,332570,10,6230,2,820,15.16,15584408,3376373,43258755,15584408,15.16,461.57,36.03,36.03,93953938080,34.86,34.86,93953938080 +삼성전자,005930,11,75250,2,1850,2.52,13269656,20793500,5919637922,13269656,2.52,63.82,0.22,0.22,993353909450,0.22,0.22,993353909450 +KBI동양철관,008970,12,3310,2,480,16.96,12974727,0,79900907,12974727,16.96,0.00,16.24,16.24,43258813831,16.36,16.36,43258813831 +KODEX 코스닥150선물인버스,251340,13,3260,5,-50,-1.51,11848811,24335460,77800000,11848811,-1.51,48.69,15.23,15.23,38801888448,15.30,15.30,38801888448 +KODEX 레버리지,122630,14,28400,2,960,3.50,11455960,21438572,84650000,11455960,3.50,53.44,13.53,13.53,322353171250,13.41,13.41,322353171250 +KODEX 코스닥150레버리지,233740,15,9735,2,255,2.69,10064049,21106868,176000000,10064049,2.69,47.68,5.72,5.72,97238619439,5.68,5.68,97238619439 +SK오션플랜트,100090,16,29750,2,650,2.23,9519933,21045560,60180336,9519933,2.23,45.23,15.82,15.82,278930047700,15.58,15.58,278930047700 +소니드,060230,17,349,5,-85,-19.59,9030596,1587916,73759273,9030596,-19.59,568.71,12.24,12.24,3203934497,12.45,12.45,3203934497 +스맥,099440,18,4810,2,185,4.00,8681012,14247052,68243394,8681012,4.00,60.93,12.72,12.72,42400890119,12.92,12.92,42400890119 +썸에이지,208640,19,498,2,16,3.32,8637233,2944652,139240254,8637233,3.32,293.32,6.20,6.20,4464727225,6.44,6.44,4464727225 +우리기술,032820,20,3870,5,-85,-2.15,7414063,8551769,165530656,7414063,-2.15,86.70,4.48,4.48,28501917791,4.45,4.45,28501917791 +대한광통신,010170,21,1656,2,4,0.24,7261612,16219849,122605139,7261612,0.24,44.77,5.92,5.92,12135847641,5.98,5.98,12135847641 +엑셈,205100,22,2520,2,180,7.69,6927999,17361228,71462308,6927999,7.69,39.91,9.69,9.69,17216111606,9.56,9.56,17216111606 +하이드로리튬,101670,23,2595,2,125,5.06,6844925,5630940,54169970,6844925,5.06,121.56,12.64,12.64,18308824253,13.02,13.02,18308824253 +감성코퍼레이션,036620,24,6420,2,670,11.65,6697748,957301,90503771,6697748,11.65,699.65,7.40,7.40,42833227620,7.37,7.37,42833227620 +우양,103840,25,5050,2,450,9.78,6669670,1121444,16366428,6669670,9.78,594.74,40.75,40.75,34216137019,41.40,41.40,34216137019 +오성첨단소재,052420,26,1931,2,31,1.63,6450543,25136240,91170474,6450543,1.63,25.66,7.08,7.08,12388749432,7.04,7.04,12388749432 +휴림로봇,090710,27,2990,2,35,1.18,6163963,11802005,119457197,6163963,1.18,52.23,5.16,5.16,18408252679,5.15,5.15,18408252679 +더즌,462860,28,4970,2,380,8.28,6097232,1431698,71713409,6097232,8.28,425.87,8.50,8.50,30272875389,8.49,8.49,30272875389 +신라젠,215600,29,3695,2,525,16.56,5784979,860002,138129836,5784979,16.56,672.67,4.19,4.19,20389433041,3.99,3.99,20389433041 +신성이엔지,011930,30,1694,2,40,2.42,5712753,6341333,205848151,5712753,2.42,90.09,2.78,2.78,9797235779,2.81,2.81,9797235779 diff --git a/top30/20250912/top30-av-20250912-105000.csv b/top30/20250912/top30-av-20250912-105000.csv new file mode 100644 index 000000000000..cac1016f59b5 --- /dev/null +++ b/top30/20250912/top30-av-20250912-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1135,5,-40,-3.40,295720942,311518336,1359100000,295720942,-3.40,94.93,21.76,21.76,338208467633,21.92,21.92,338208467633 +사조동아원,008040,2,1420,2,304,27.24,53426250,218096,141144600,53426250,27.24,9999.99,37.85,37.85,70643517217,35.25,35.25,70643517217 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,48997437,5937938,1497000000,48997437,6.41,825.16,3.27,3.27,4009303782,3.23,3.23,4009303782 +빌리언스,044480,4,640,2,110,20.75,34737433,44192860,40663728,34737433,20.75,78.60,85.43,85.43,21366737754,82.10,82.10,21366737754 +KODEX 인버스,114800,5,3257,5,-53,-1.60,25378071,35954992,228200000,25378071,-1.60,70.58,11.12,11.12,82982984594,11.16,11.16,82982984594 +현대무벡스,319400,6,9410,2,1090,13.10,24663533,17119256,111376039,24663533,13.10,144.07,22.14,22.14,234740713195,22.40,22.40,234740713195 +윈팩,097800,7,563,2,81,16.80,19317405,4214828,116450229,19317405,16.80,458.32,16.59,16.59,10757976441,16.41,16.41,10757976441 +KODEX 2차전지산업레버리지,462330,8,1043,2,37,3.68,17556187,14717144,328800000,17556187,3.68,119.29,5.34,5.34,18279700316,5.33,5.33,18279700316 +다날,064260,9,9570,2,530,5.86,17257429,10898252,68949040,17257429,5.86,158.35,25.03,25.03,164411673920,24.92,24.92,164411673920 +PS일렉트로닉스,332570,10,6210,2,800,14.79,16352529,3376373,43258755,16352529,14.79,484.32,37.80,37.80,98732375420,36.75,36.75,98732375420 +KODEX 코스닥150선물인버스,251340,11,3250,5,-60,-1.81,14207327,24335460,77800000,14207327,-1.81,58.38,18.26,18.26,46470468768,18.38,18.38,46470468768 +삼성전자,005930,12,75350,2,1950,2.66,14133205,20793500,5919637922,14133205,2.66,67.97,0.24,0.24,1058378792500,0.24,0.24,1058378792500 +KBI동양철관,008970,13,3290,2,460,16.25,13113095,0,79900907,13113095,16.25,0.00,16.41,16.41,43714098310,16.63,16.63,43714098310 +KODEX 레버리지,122630,14,28375,2,935,3.41,11872225,21438572,84650000,11872225,3.41,55.38,14.03,14.03,334168279915,13.91,13.91,334168279915 +KODEX 코스닥150레버리지,233740,15,9787,2,307,3.24,11241217,21106868,176000000,11241217,3.24,53.26,6.39,6.39,108732517619,6.31,6.31,108732517619 +SK오션플랜트,100090,16,29300,2,200,0.69,10160512,21045560,60180336,10160512,0.69,48.28,16.88,16.88,297735273875,16.89,16.89,297735273875 +소니드,060230,17,346,5,-88,-20.28,9386314,1587916,73759273,9386314,-20.28,591.11,12.73,12.73,3326791104,13.04,13.04,3326791104 +스맥,099440,18,4770,2,145,3.14,8819473,14247052,68243394,8819473,3.14,61.90,12.92,12.92,43063482932,13.23,13.23,43063482932 +썸에이지,208640,19,495,2,13,2.70,8754615,2944652,139240254,8754615,2.70,297.31,6.29,6.29,4522959983,6.56,6.56,4522959983 +대한광통신,010170,20,1638,5,-14,-0.85,7565831,16219849,122605139,7565831,-0.85,46.65,6.17,6.17,12636751886,6.29,6.29,12636751886 +우리기술,032820,21,3865,5,-90,-2.28,7536118,8551769,165530656,7536118,-2.28,88.12,4.55,4.55,28973703779,4.53,4.53,28973703779 +신라젠,215600,22,3615,2,445,14.04,7084468,860002,138129836,7084468,14.04,823.77,5.13,5.13,25087594116,5.02,5.02,25087594116 +엑셈,205100,23,2517,2,177,7.56,7047041,17361228,71462308,7047041,7.56,40.59,9.86,9.86,17514493446,9.74,9.74,17514493446 +하이드로리튬,101670,24,2590,2,120,4.86,6933014,5630940,54169970,6933014,4.86,123.12,12.80,12.80,18536776313,13.21,13.21,18536776313 +우양,103840,25,5040,2,440,9.57,6830364,1121444,16366428,6830364,9.57,609.07,41.73,41.73,35027804829,42.46,42.46,35027804829 +감성코퍼레이션,036620,26,6440,2,690,12.00,6774664,957301,90503771,6774664,12.00,707.68,7.49,7.49,43328093210,7.43,7.43,43328093210 +오성첨단소재,052420,27,1924,2,24,1.26,6675787,25136240,91170474,6675787,1.26,26.56,7.32,7.32,12822520238,7.31,7.31,12822520238 +더즌,462860,28,4940,2,350,7.63,6274162,1431698,71713409,6274162,7.63,438.23,8.75,8.75,31151809688,8.79,8.79,31151809688 +휴림로봇,090710,29,2985,2,30,1.02,6240409,11802005,119457197,6240409,1.02,52.88,5.22,5.22,18636599464,5.23,5.23,18636599464 +신성이엔지,011930,30,1701,2,47,2.84,5812459,6341333,205848151,5812459,2.84,91.66,2.82,2.82,9966437669,2.85,2.85,9966437669 diff --git a/top30/20250912/top30-av-20250912-110000.csv b/top30/20250912/top30-av-20250912-110000.csv new file mode 100644 index 000000000000..bc5e7b75d8bf --- /dev/null +++ b/top30/20250912/top30-av-20250912-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1131,5,-44,-3.74,326147883,311518336,1359100000,326147883,-3.74,104.70,24.00,24.00,372633255209,24.24,24.24,372633255209 +사조동아원,008040,2,1407,2,291,26.08,56354792,218096,141144600,56354792,26.08,9999.99,39.93,39.93,74762625126,37.65,37.65,74762625126 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,49171103,5937938,1497000000,49171103,6.41,828.08,3.28,3.28,4023544604,3.24,3.24,4023544604 +빌리언스,044480,4,636,2,106,20.00,35767062,44192860,40663728,35767062,20.00,80.93,87.96,87.96,22024770774,85.16,85.16,22024770774 +KODEX 인버스,114800,5,3250,5,-60,-1.81,27474738,35954992,228200000,27474738,-1.81,76.41,12.04,12.04,89797752331,12.11,12.11,89797752331 +현대무벡스,319400,6,9370,2,1050,12.62,25447783,17119256,111376039,25447783,12.62,148.65,22.85,22.85,242077557800,23.20,23.20,242077557800 +윈팩,097800,7,561,2,79,16.39,19608278,4214828,116450229,19608278,16.39,465.22,16.84,16.84,10920659489,16.72,16.72,10920659489 +KODEX 2차전지산업레버리지,462330,8,1046,2,40,3.98,17892228,14717144,328800000,17892228,3.98,121.57,5.44,5.44,18630876030,5.42,5.42,18630876030 +다날,064260,9,9600,2,560,6.19,17577013,10898252,68949040,17577013,6.19,161.28,25.49,25.49,167470983375,25.30,25.30,167470983375 +PS일렉트로닉스,332570,10,6240,2,830,15.34,17393605,3376373,43258755,17393605,15.34,515.16,40.21,40.21,105276181735,39.00,39.00,105276181735 +삼성전자,005930,11,75500,2,2100,2.86,15094243,20793500,5919637922,15094243,2.86,72.59,0.25,0.25,1130849517800,0.25,0.25,1130849517800 +KODEX 코스닥150선물인버스,251340,12,3245,5,-65,-1.96,15073744,24335460,77800000,15073744,-1.96,61.94,19.37,19.37,49286751756,19.52,19.52,49286751756 +KBI동양철관,008970,13,3295,2,465,16.43,13225071,0,79900907,13225071,16.43,0.00,16.55,16.55,44082539179,16.74,16.74,44082539179 +KODEX 레버리지,122630,14,28475,2,1035,3.77,12526411,21438572,84650000,12526411,3.77,58.43,14.80,14.80,352781862404,14.64,14.64,352781862404 +KODEX 코스닥150레버리지,233740,15,9790,2,310,3.27,11765641,21106868,176000000,11765641,3.27,55.74,6.69,6.69,113865295116,6.61,6.61,113865295116 +SK오션플랜트,100090,16,29050,5,-50,-0.17,10429322,21045560,60180336,10429322,-0.17,49.56,17.33,17.33,305582533875,17.48,17.48,305582533875 +소니드,060230,17,348,5,-86,-19.82,9755903,1587916,73759273,9755903,-19.82,614.38,13.23,13.23,3454091855,13.46,13.46,3454091855 +스맥,099440,18,4745,2,120,2.59,9061948,14247052,68243394,9061948,2.59,63.61,13.28,13.28,44215759922,13.65,13.65,44215759922 +썸에이지,208640,19,497,2,15,3.11,8902838,2944652,139240254,8902838,3.11,302.34,6.39,6.39,4596455041,6.64,6.64,4596455041 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,69,2,2,2.99,7945995,5598996,633000000,7945995,2.99,141.92,1.26,1.26,547623390,1.25,1.25,547623390 +대한광통신,010170,21,1628,5,-24,-1.45,7858687,16219849,122605139,7858687,-1.45,48.45,6.41,6.41,13114955641,6.57,6.57,13114955641 +우리기술,032820,22,3875,5,-80,-2.02,7684233,8551769,165530656,7684233,-2.02,89.86,4.64,4.64,29547365542,4.61,4.61,29547365542 +신라젠,215600,23,3565,2,395,12.46,7565674,860002,138129836,7565674,12.46,879.73,5.48,5.48,26805924200,5.44,5.44,26805924200 +엑셈,205100,24,2507,2,167,7.14,7159180,17361228,71462308,7159180,7.14,41.24,10.02,10.02,17795943308,9.93,9.93,17795943308 +하이드로리튬,101670,25,2600,2,130,5.26,7060031,5630940,54169970,7060031,5.26,125.38,13.03,13.03,18865232967,13.39,13.39,18865232967 +오성첨단소재,052420,26,1918,2,18,0.95,6996785,25136240,91170474,6996785,0.95,27.84,7.67,7.67,13438860098,7.69,7.69,13438860098 +우양,103840,27,5060,2,460,10.00,6985542,1121444,16366428,6985542,10.00,622.91,42.68,42.68,35814307834,43.25,43.25,35814307834 +감성코퍼레이션,036620,28,6410,2,660,11.48,6825242,957301,90503771,6825242,11.48,712.97,7.54,7.54,43652405660,7.52,7.52,43652405660 +더즌,462860,29,4925,2,335,7.30,6423974,1431698,71713409,6423974,7.30,448.70,8.96,8.96,31888729269,9.03,9.03,31888729269 +휴림로봇,090710,30,2975,2,20,0.68,6362355,11802005,119457197,6362355,0.68,53.91,5.33,5.33,19000134974,5.35,5.35,19000134974 diff --git a/top30/20250912/top30-av-20250912-111000.csv b/top30/20250912/top30-av-20250912-111000.csv new file mode 100644 index 000000000000..dc4bbbcd7da8 --- /dev/null +++ b/top30/20250912/top30-av-20250912-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1130,5,-45,-3.83,338219654,311518336,1359100000,338219654,-3.83,108.57,24.89,24.89,386283391194,25.15,25.15,386283391194 +사조동아원,008040,2,1421,2,305,27.33,58986639,218096,141144600,58986639,27.33,9999.99,41.79,41.79,78474737585,39.13,39.13,78474737585 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,49641482,5937938,1497000000,49641482,5.13,836.01,3.32,3.32,4062115966,3.31,3.31,4062115966 +빌리언스,044480,4,629,2,99,18.68,36687922,44192860,40663728,36687922,18.68,83.02,90.22,90.22,22606567495,88.38,88.38,22606567495 +KODEX 인버스,114800,5,3250,5,-60,-1.81,28288900,35954992,228200000,28288900,-1.81,78.68,12.40,12.40,92444749197,12.46,12.46,92444749197 +현대무벡스,319400,6,9420,2,1100,13.22,25870918,17119256,111376039,25870918,13.22,151.12,23.23,23.23,246071454210,23.45,23.45,246071454210 +윈팩,097800,7,573,2,91,18.88,20340945,4214828,116450229,20340945,18.88,482.60,17.47,17.47,11334143903,16.99,16.99,11334143903 +다날,064260,8,9640,2,600,6.64,18432264,10898252,68949040,18432264,6.64,169.13,26.73,26.73,175649886275,26.43,26.43,175649886275 +KODEX 2차전지산업레버리지,462330,9,1044,2,38,3.78,18136998,14717144,328800000,18136998,3.78,123.24,5.52,5.52,18886426426,5.50,5.50,18886426426 +PS일렉트로닉스,332570,10,6280,2,870,16.08,17803344,3376373,43258755,17803344,16.08,527.29,41.16,41.16,107827257950,39.69,39.69,107827257950 +삼성전자,005930,11,75500,2,2100,2.86,16436605,20793500,5919637922,16436605,2.86,79.05,0.28,0.28,1232217667400,0.28,0.28,1232217667400 +KODEX 코스닥150선물인버스,251340,12,3255,5,-55,-1.66,15656602,24335460,77800000,15656602,-1.66,64.34,20.12,20.12,51182927428,20.21,20.21,51182927428 +KBI동양철관,008970,13,3275,2,445,15.72,13353255,0,79900907,13353255,15.72,0.00,16.71,16.71,44503248874,17.01,17.01,44503248874 +KODEX 레버리지,122630,14,28485,2,1045,3.81,13107812,21438572,84650000,13107812,3.81,61.14,15.48,15.48,369332852387,15.32,15.32,369332852387 +KODEX 코스닥150레버리지,233740,15,9762,2,282,2.97,12188668,21106868,176000000,12188668,2.97,57.75,6.93,6.93,118001503498,6.87,6.87,118001503498 +SK오션플랜트,100090,16,29400,2,300,1.03,10923279,21045560,60180336,10923279,1.03,51.90,18.15,18.15,320005209575,18.09,18.09,320005209575 +소니드,060230,17,346,5,-88,-20.28,9887850,1587916,73759273,9887850,-20.28,622.69,13.41,13.41,3499704661,13.71,13.71,3499704661 +스맥,099440,18,4765,2,140,3.03,9138025,14247052,68243394,9138025,3.03,64.14,13.39,13.39,44577555622,13.71,13.71,44577555622 +썸에이지,208640,19,494,2,12,2.49,9126118,2944652,139240254,9126118,2.49,309.92,6.55,6.55,4706571373,6.84,6.84,4706571373 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,70,2,3,4.48,8096595,5598996,633000000,8096595,4.48,144.61,1.28,1.28,558014800,1.26,1.26,558014800 +신라젠,215600,21,3575,2,405,12.78,8008634,860002,138129836,8008634,12.78,931.23,5.80,5.80,28396724273,5.75,5.75,28396724273 +대한광통신,010170,22,1631,5,-21,-1.27,7946798,16219849,122605139,7946798,-1.27,48.99,6.48,6.48,13258759997,6.63,6.63,13258759997 +우리기술,032820,23,3860,5,-95,-2.40,7904624,8551769,165530656,7904624,-2.40,92.43,4.78,4.78,30399161119,4.76,4.76,30399161119 +엑셈,205100,24,2520,2,180,7.69,7352809,17361228,71462308,7352809,7.69,42.35,10.29,10.29,18280482708,10.15,10.15,18280482708 +하이드로리튬,101670,25,2585,2,115,4.66,7236617,5630940,54169970,7236617,4.66,128.52,13.36,13.36,19322385325,13.80,13.80,19322385325 +오성첨단소재,052420,26,1923,2,23,1.21,7142481,25136240,91170474,7142481,1.21,28.42,7.83,7.83,13717979187,7.82,7.82,13717979187 +우양,103840,27,5040,2,440,9.57,7054633,1121444,16366428,7054633,9.57,629.07,43.10,43.10,36162606924,43.84,43.84,36162606924 +감성코퍼레이션,036620,28,6410,2,660,11.48,6895788,957301,90503771,6895788,11.48,720.34,7.62,7.62,44103068025,7.60,7.60,44103068025 +더즌,462860,29,4930,2,340,7.41,6631995,1431698,71713409,6631995,7.41,463.23,9.25,9.25,32906838793,9.31,9.31,32906838793 +휴림로봇,090710,30,2970,2,15,0.51,6562186,11802005,119457197,6562186,0.51,55.60,5.49,5.49,19594255413,5.52,5.52,19594255413 diff --git a/top30/20250912/top30-av-20250912-112000.csv b/top30/20250912/top30-av-20250912-112000.csv new file mode 100644 index 000000000000..c9db383ab9ef --- /dev/null +++ b/top30/20250912/top30-av-20250912-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1135,5,-40,-3.40,343155240,311518336,1359100000,343155240,-3.40,110.16,25.25,25.25,391873785099,25.40,25.40,391873785099 +사조동아원,008040,2,1407,2,291,26.08,61724040,218096,141144600,61724040,26.08,9999.99,43.73,43.73,82361362521,41.47,41.47,82361362521 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,49765996,5937938,1497000000,49765996,5.13,838.10,3.32,3.32,4072326314,3.32,3.32,4072326314 +빌리언스,044480,4,631,2,101,19.06,37324673,44192860,40663728,37324673,19.06,84.46,91.79,91.79,23006087530,89.66,89.66,23006087530 +KODEX 인버스,114800,5,3257,5,-53,-1.60,29395916,35954992,228200000,29395916,-1.60,81.76,12.88,12.88,96047770944,12.92,12.92,96047770944 +현대무벡스,319400,6,9280,2,960,11.54,26234095,17119256,111376039,26234095,11.54,153.24,23.55,23.55,249454605410,24.14,24.14,249454605410 +윈팩,097800,7,582,2,100,20.75,21981634,4214828,116450229,21981634,20.75,521.53,18.88,18.88,12290366261,18.13,18.13,12290366261 +다날,064260,8,9820,2,780,8.63,21731090,10898252,68949040,21731090,8.63,199.40,31.52,31.52,207859934835,30.70,30.70,207859934835 +KODEX 2차전지산업레버리지,462330,9,1036,2,30,2.98,18718836,14717144,328800000,18718836,2.98,127.19,5.69,5.69,19491297538,5.72,5.72,19491297538 +PS일렉트로닉스,332570,10,6230,2,820,15.16,18272030,3376373,43258755,18272030,15.16,541.17,42.24,42.24,110772652285,41.10,41.10,110772652285 +삼성전자,005930,11,75300,2,1900,2.59,17082116,20793500,5919637922,17082116,2.59,82.15,0.29,0.29,1280856768300,0.29,0.29,1280856768300 +KODEX 코스닥150선물인버스,251340,12,3255,5,-55,-1.66,15688837,24335460,77800000,15688837,-1.66,64.47,20.17,20.17,51287824458,20.25,20.25,51287824458 +KODEX 레버리지,122630,13,28390,2,950,3.46,13518784,21438572,84650000,13518784,3.46,63.06,15.97,15.97,381016123130,15.85,15.85,381016123130 +KBI동양철관,008970,14,3260,2,430,15.19,13491959,0,79900907,13491959,15.19,0.00,16.89,16.89,44956811165,17.26,17.26,44956811165 +KODEX 코스닥150레버리지,233740,15,9760,2,280,2.95,12410953,21106868,176000000,12410953,2.95,58.80,7.05,7.05,120172693497,7.00,7.00,120172693497 +SK오션플랜트,100090,16,29200,2,100,0.34,11049072,21045560,60180336,11049072,0.34,52.50,18.36,18.36,323681714875,18.42,18.42,323681714875 +소니드,060230,17,347,5,-87,-20.05,10023924,1587916,73759273,10023924,-20.05,631.26,13.59,13.59,3546710782,13.86,13.86,3546710782 +스맥,099440,18,4690,2,65,1.41,9478006,14247052,68243394,9478006,1.41,66.53,13.89,13.89,46181660951,14.43,14.43,46181660951 +썸에이지,208640,19,494,2,12,2.49,9264375,2944652,139240254,9264375,2.49,314.62,6.65,6.65,4774890715,6.94,6.94,4774890715 +신라젠,215600,20,3665,2,495,15.62,8894188,860002,138129836,8894188,15.62,1034.21,6.44,6.44,31622866452,6.25,6.25,31622866452 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,69,2,2,2.99,8112699,5598996,633000000,8112699,2.99,144.90,1.28,1.28,559125976,1.28,1.28,559125976 +우리기술,032820,22,3845,5,-110,-2.78,8091490,8551769,165530656,8091490,-2.78,94.62,4.89,4.89,31118746798,4.89,4.89,31118746798 +대한광통신,010170,23,1642,5,-10,-0.61,8045909,16219849,122605139,8045909,-0.61,49.61,6.56,6.56,13420652564,6.67,6.67,13420652564 +엑셈,205100,24,2520,2,180,7.69,7520690,17361228,71462308,7520690,7.69,43.32,10.52,10.52,18703136613,10.39,10.39,18703136613 +하이드로리튬,101670,25,2575,2,105,4.25,7417687,5630940,54169970,7417687,4.25,131.73,13.69,13.69,19789143540,14.19,14.19,19789143540 +오성첨단소재,052420,26,1913,2,13,0.68,7271149,25136240,91170474,7271149,0.68,28.93,7.98,7.98,13964027219,8.01,8.01,13964027219 +우양,103840,27,5010,2,410,8.91,7124776,1121444,16366428,7124776,8.91,635.32,43.53,43.53,36514371039,44.53,44.53,36514371039 +감성코퍼레이션,036620,28,6400,2,650,11.30,6929092,957301,90503771,6929092,11.30,723.82,7.66,7.66,44316309205,7.65,7.65,44316309205 +더즌,462860,29,4975,2,385,8.39,6776524,1431698,71713409,6776524,8.39,473.32,9.45,9.45,33622779603,9.42,9.42,33622779603 +휴림로봇,090710,30,2965,2,10,0.34,6761508,11802005,119457197,6761508,0.34,57.29,5.66,5.66,20185164008,5.70,5.70,20185164008 diff --git a/top30/20250912/top30-av-20250912-113000.csv b/top30/20250912/top30-av-20250912-113000.csv new file mode 100644 index 000000000000..6945a3f310ea --- /dev/null +++ b/top30/20250912/top30-av-20250912-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1130,5,-45,-3.83,351972650,311518336,1359100000,351972650,-3.83,112.99,25.90,25.90,401839569010,26.17,26.17,401839569010 +사조동아원,008040,2,1398,2,282,25.27,63315426,218096,141144600,63315426,25.27,9999.99,44.86,44.86,84590730015,42.87,42.87,84590730015 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,49802489,5937938,1497000000,49802489,6.41,838.72,3.33,3.33,4075318878,3.28,3.28,4075318878 +빌리언스,044480,4,632,2,102,19.25,37551117,44192860,40663728,37551117,19.25,84.97,92.35,92.35,23148773799,90.07,90.07,23148773799 +KODEX 인버스,114800,5,3250,5,-60,-1.81,31621425,35954992,228200000,31621425,-1.81,87.95,13.86,13.86,103284897066,13.93,13.93,103284897066 +현대무벡스,319400,6,9380,2,1060,12.74,26479982,17119256,111376039,26479982,12.74,154.68,23.78,23.78,251739546295,24.10,24.10,251739546295 +다날,064260,7,9700,2,660,7.30,23095308,10898252,68949040,23095308,7.30,211.92,33.50,33.50,221141883945,33.07,33.07,221141883945 +윈팩,097800,8,585,2,103,21.37,22816442,4214828,116450229,22816442,21.37,541.34,19.59,19.59,12778218184,18.76,18.76,12778218184 +KODEX 2차전지산업레버리지,462330,9,1039,2,33,3.28,18993368,14717144,328800000,18993368,3.28,129.06,5.78,5.78,19775886857,5.79,5.79,19775886857 +PS일렉트로닉스,332570,10,6250,2,840,15.53,18563969,3376373,43258755,18563969,15.53,549.82,42.91,42.91,112601203865,41.65,41.65,112601203865 +삼성전자,005930,11,75400,2,2000,2.72,17487666,20793500,5919637922,17487666,2.72,84.10,0.30,0.30,1311399402400,0.29,0.29,1311399402400 +KODEX 코스닥150선물인버스,251340,12,3250,5,-60,-1.81,16071196,24335460,77800000,16071196,-1.81,66.04,20.66,20.66,52530524678,20.78,20.78,52530524678 +KODEX 레버리지,122630,13,28500,2,1060,3.86,14108266,21438572,84650000,14108266,3.86,65.81,16.67,16.67,397807030271,16.49,16.49,397807030271 +KBI동양철관,008970,14,3275,2,445,15.72,13593389,0,79900907,13593389,15.72,0.00,17.01,17.01,45287457905,17.31,17.31,45287457905 +KODEX 코스닥150레버리지,233740,15,9785,2,305,3.22,12613141,21106868,176000000,12613141,3.22,59.76,7.17,7.17,122149367737,7.09,7.09,122149367737 +SK오션플랜트,100090,16,29250,2,150,0.52,11157902,21045560,60180336,11157902,0.52,53.02,18.54,18.54,326863247150,18.57,18.57,326863247150 +신라젠,215600,17,3720,2,550,17.35,10198374,860002,138129836,10198374,17.35,1185.85,7.38,7.38,36437784547,7.09,7.09,36437784547 +소니드,060230,18,347,5,-87,-20.05,10145389,1587916,73759273,10145389,-20.05,638.91,13.75,13.75,3588848588,14.02,14.02,3588848588 +스맥,099440,19,4695,2,70,1.51,9588886,14247052,68243394,9588886,1.51,67.30,14.05,14.05,46702854136,14.58,14.58,46702854136 +썸에이지,208640,20,493,2,11,2.28,9320721,2944652,139240254,9320721,2.28,316.53,6.69,6.69,4802693703,7.00,7.00,4802693703 +우리기술,032820,21,3860,5,-95,-2.40,8237165,8551769,165530656,8237165,-2.40,96.32,4.98,4.98,31680221191,4.96,4.96,31680221191 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,69,2,2,2.99,8125700,5598996,633000000,8125700,2.99,145.13,1.28,1.28,560023045,1.28,1.28,560023045 +대한광통신,010170,23,1645,5,-7,-0.42,8108556,16219849,122605139,8108556,-0.42,49.99,6.61,6.61,13523655331,6.71,6.71,13523655331 +엑셈,205100,24,2545,2,205,8.76,7791303,17361228,71462308,7791303,8.76,44.88,10.90,10.90,19389740153,10.66,10.66,19389740153 +하이드로리튬,101670,25,2550,2,80,3.24,7653128,5630940,54169970,7653128,3.24,135.91,14.13,14.13,20391944900,14.76,14.76,20391944900 +오성첨단소재,052420,26,1921,2,21,1.11,7348439,25136240,91170474,7348439,1.11,29.23,8.06,8.06,14112233003,8.06,8.06,14112233003 +우양,103840,27,5030,2,430,9.35,7179268,1121444,16366428,7179268,9.35,640.18,43.87,43.87,36788564674,44.69,44.69,36788564674 +감성코퍼레이션,036620,28,6460,2,710,12.35,7002504,957301,90503771,7002504,12.35,731.48,7.74,7.74,44790665815,7.66,7.66,44790665815 +휴림로봇,090710,29,2965,2,10,0.34,6842448,11802005,119457197,6842448,0.34,57.98,5.73,5.73,20425025205,5.77,5.77,20425025205 +더즌,462860,30,4935,2,345,7.52,6833543,1431698,71713409,6833543,7.52,477.30,9.53,9.53,33904937973,9.58,9.58,33904937973 diff --git a/top30/20250912/top30-av-20250912-114000.csv b/top30/20250912/top30-av-20250912-114000.csv new file mode 100644 index 000000000000..84512cc106e0 --- /dev/null +++ b/top30/20250912/top30-av-20250912-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1133,5,-42,-3.57,356299153,311518336,1359100000,356299153,-3.57,114.38,26.22,26.22,406735860217,26.41,26.41,406735860217 +사조동아원,008040,2,1377,2,261,23.39,64771203,218096,141144600,64771203,23.39,9999.99,45.89,45.89,86603951399,44.56,44.56,86603951399 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,50030342,5937938,1497000000,50030342,6.41,842.55,3.34,3.34,4094003375,3.29,3.29,4094003375 +빌리언스,044480,4,628,2,98,18.49,37963006,44192860,40663728,37963006,18.49,85.90,93.36,93.36,23408354822,91.67,91.67,23408354822 +KODEX 인버스,114800,5,3255,5,-55,-1.66,31826842,35954992,228200000,31826842,-1.66,88.52,13.95,13.95,103952719522,13.99,13.99,103952719522 +현대무벡스,319400,6,9420,2,1100,13.22,26908455,17119256,111376039,26908455,13.22,157.18,24.16,24.16,255775144970,24.38,24.38,255775144970 +다날,064260,7,9600,2,560,6.19,24120342,10898252,68949040,24120342,6.19,221.32,34.98,34.98,231026931015,34.90,34.90,231026931015 +윈팩,097800,8,573,2,91,18.88,23376060,4214828,116450229,23376060,18.88,554.61,20.07,20.07,13102206963,19.64,19.64,13102206963 +KODEX 2차전지산업레버리지,462330,9,1036,2,30,2.98,19143032,14717144,328800000,19143032,2.98,130.07,5.82,5.82,19931120975,5.85,5.85,19931120975 +PS일렉트로닉스,332570,10,6230,2,820,15.16,18726735,3376373,43258755,18726735,15.16,554.64,43.29,43.29,113616564545,42.16,42.16,113616564545 +삼성전자,005930,11,75300,2,1900,2.59,17839388,20793500,5919637922,17839388,2.59,85.79,0.30,0.30,1337890914050,0.30,0.30,1337890914050 +KODEX 코스닥150선물인버스,251340,12,3250,5,-60,-1.81,16199532,24335460,77800000,16199532,-1.81,66.57,20.82,20.82,52947481998,20.94,20.94,52947481998 +KODEX 레버리지,122630,13,28425,2,985,3.59,14352999,21438572,84650000,14352999,3.59,66.95,16.96,16.96,404768818937,16.82,16.82,404768818937 +KBI동양철관,008970,14,3295,2,465,16.43,13736312,0,79900907,13736312,16.43,0.00,17.19,17.19,45758170832,17.38,17.38,45758170832 +KODEX 코스닥150레버리지,233740,15,9785,2,305,3.22,13205096,21106868,176000000,13205096,3.22,62.56,7.50,7.50,127948675723,7.43,7.43,127948675723 +SK오션플랜트,100090,16,29550,2,450,1.55,11357309,21045560,60180336,11357309,1.55,53.97,18.87,18.87,332733865275,18.71,18.71,332733865275 +신라젠,215600,17,3620,2,450,14.20,10868338,860002,138129836,10868338,14.20,1263.76,7.87,7.87,38878445605,7.78,7.78,38878445605 +소니드,060230,18,345,5,-89,-20.51,10245510,1587916,73759273,10245510,-20.51,645.22,13.89,13.89,3623439160,14.24,14.24,3623439160 +스맥,099440,19,4725,2,100,2.16,9691201,14247052,68243394,9691201,2.16,68.02,14.20,14.20,47184391586,14.63,14.63,47184391586 +썸에이지,208640,20,493,2,11,2.28,9380077,2944652,139240254,9380077,2.28,318.55,6.74,6.74,4831973253,7.04,7.04,4831973253 +우리기술,032820,21,3855,5,-100,-2.53,8302752,8551769,165530656,8302752,-2.53,97.09,5.02,5.02,31933140677,5.00,5.00,31933140677 +베셀,177350,22,1815,2,318,21.24,8217586,1703145,19653767,8217586,21.24,482.49,41.81,41.81,14100958666,39.53,39.53,14100958666 +대한광통신,010170,23,1651,5,-1,-0.06,8177521,16219849,122605139,8177521,-0.06,50.42,6.67,6.67,13637122501,6.74,6.74,13637122501 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,8125744,5598996,633000000,8125744,2.99,145.13,1.28,1.28,560026081,1.28,1.28,560026081 +엑셈,205100,25,2540,2,200,8.55,7958100,17361228,71462308,7958100,8.55,45.84,11.14,11.14,19813450238,10.92,10.92,19813450238 +하이드로리튬,101670,26,2540,2,70,2.83,7749287,5630940,54169970,7749287,2.83,137.62,14.31,14.31,20636379515,15.00,15.00,20636379515 +오성첨단소재,052420,27,1919,2,19,1.00,7434795,25136240,91170474,7434795,1.00,29.58,8.15,8.15,14277718381,8.16,8.16,14277718381 +우양,103840,28,5020,2,420,9.13,7205387,1121444,16366428,7205387,9.13,642.51,44.03,44.03,36919546304,44.94,44.94,36919546304 +휴림로봇,090710,29,2975,2,20,0.68,7085074,11802005,119457197,7085074,0.68,60.03,5.93,5.93,21142947189,5.95,5.95,21142947189 +감성코퍼레이션,036620,30,6480,2,730,12.70,7040847,957301,90503771,7040847,12.70,735.49,7.78,7.78,45039276995,7.68,7.68,45039276995 diff --git a/top30/20250912/top30-av-20250912-115000.csv b/top30/20250912/top30-av-20250912-115000.csv new file mode 100644 index 000000000000..2ecc074cdeb5 --- /dev/null +++ b/top30/20250912/top30-av-20250912-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1134,5,-41,-3.49,359309826,311518336,1359100000,359309826,-3.49,115.34,26.44,26.44,410144904370,26.61,26.61,410144904370 +사조동아원,008040,2,1382,2,266,23.84,66173479,218096,141144600,66173479,23.84,9999.99,46.88,46.88,88549966583,45.40,45.40,88549966583 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,50031598,5937938,1497000000,50031598,6.41,842.58,3.34,3.34,4094106467,3.30,3.30,4094106467 +빌리언스,044480,4,627,2,97,18.30,38279026,44192860,40663728,38279026,18.30,86.62,94.14,94.14,23605472247,92.58,92.58,23605472247 +KODEX 인버스,114800,5,3255,5,-55,-1.66,32139205,35954992,228200000,32139205,-1.66,89.39,14.08,14.08,104969382604,14.13,14.13,104969382604 +현대무벡스,319400,6,9370,2,1050,12.62,27107885,17119256,111376039,27107885,12.62,158.35,24.34,24.34,257646179420,24.69,24.69,257646179420 +다날,064260,7,9560,2,520,5.75,24817225,10898252,68949040,24817225,5.75,227.72,35.99,35.99,237687462625,36.06,36.06,237687462625 +윈팩,097800,8,571,2,89,18.46,23661308,4214828,116450229,23661308,18.46,561.38,20.32,20.32,13265402173,19.95,19.95,13265402173 +KODEX 2차전지산업레버리지,462330,9,1034,2,28,2.78,19464451,14717144,328800000,19464451,2.78,132.26,5.92,5.92,20264014544,5.96,5.96,20264014544 +PS일렉트로닉스,332570,10,6280,2,870,16.08,18877328,3376373,43258755,18877328,16.08,559.10,43.64,43.64,114559073250,42.17,42.17,114559073250 +삼성전자,005930,11,75250,2,1850,2.52,18055853,20793500,5919637922,18055853,2.52,86.83,0.31,0.31,1354184615050,0.30,0.30,1354184615050 +KODEX 코스닥150선물인버스,251340,12,3250,5,-60,-1.81,16755721,24335460,77800000,16755721,-1.81,68.85,21.54,21.54,54752393701,21.65,21.65,54752393701 +KODEX 레버리지,122630,13,28395,2,955,3.48,14556959,21438572,84650000,14556959,3.48,67.90,17.20,17.20,410567129866,17.08,17.08,410567129866 +KBI동양철관,008970,14,3295,2,465,16.43,13826421,0,79900907,13826421,16.43,0.00,17.30,17.30,46055016506,17.49,17.49,46055016506 +KODEX 코스닥150레버리지,233740,15,9805,2,325,3.43,13557261,21106868,176000000,13557261,3.43,64.23,7.70,7.70,131401584452,7.61,7.61,131401584452 +SK오션플랜트,100090,16,29600,2,500,1.72,11564187,21045560,60180336,11564187,1.72,54.95,19.22,19.22,338857368800,19.02,19.02,338857368800 +신라젠,215600,17,3615,2,445,14.04,11144901,860002,138129836,11144901,14.04,1295.92,8.07,8.07,39884292541,7.99,7.99,39884292541 +소니드,060230,18,347,5,-87,-20.05,10395443,1587916,73759273,10395443,-20.05,654.66,14.09,14.09,3675170672,14.36,14.36,3675170672 +스맥,099440,19,4740,2,115,2.49,9750918,14247052,68243394,9750918,2.49,68.44,14.29,14.29,47466603196,14.67,14.67,47466603196 +썸에이지,208640,20,494,2,12,2.49,9424965,2944652,139240254,9424965,2.49,320.07,6.77,6.77,4854148401,7.06,7.06,4854148401 +베셀,177350,21,1769,2,272,18.17,8995384,1703145,19653767,8995384,18.17,528.16,45.77,45.77,15489893067,44.55,44.55,15489893067 +우리기술,032820,22,3855,5,-100,-2.53,8407789,8551769,165530656,8407789,-2.53,98.32,5.08,5.08,32338064400,5.07,5.07,32338064400 +대한광통신,010170,23,1646,5,-6,-0.36,8256265,16219849,122605139,8256265,-0.36,50.90,6.73,6.73,13766932167,6.82,6.82,13766932167 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,8135754,5598996,633000000,8135754,2.99,145.31,1.29,1.29,560716781,1.28,1.28,560716781 +엑셈,205100,25,2530,2,190,8.12,8066837,17361228,71462308,8066837,8.12,46.46,11.29,11.29,20088647983,11.11,11.11,20088647983 +하이드로리튬,101670,26,2525,2,55,2.23,7875549,5630940,54169970,7875549,2.23,139.86,14.54,14.54,20956005950,15.32,15.32,20956005950 +오성첨단소재,052420,27,1923,2,23,1.21,7530719,25136240,91170474,7530719,1.21,29.96,8.26,8.26,14462131522,8.25,8.25,14462131522 +감성코퍼레이션,036620,28,6590,2,840,14.61,7442216,957301,90503771,7442216,14.61,777.42,8.22,8.22,47680210695,7.99,7.99,47680210695 +우양,103840,29,5000,2,400,8.70,7253123,1121444,16366428,7253123,8.70,646.77,44.32,44.32,37158458757,45.41,45.41,37158458757 +휴림로봇,090710,30,2970,2,15,0.51,7166309,11802005,119457197,7166309,0.51,60.72,6.00,6.00,21384290641,6.03,6.03,21384290641 diff --git a/top30/20250912/top30-av-20250912-120000.csv b/top30/20250912/top30-av-20250912-120000.csv new file mode 100644 index 000000000000..a7a07613ee00 --- /dev/null +++ b/top30/20250912/top30-av-20250912-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1133,5,-42,-3.57,367363370,311518336,1359100000,367363370,-3.57,117.93,27.03,27.03,419279617399,27.23,27.23,419279617399 +사조동아원,008040,2,1373,2,257,23.03,66735660,218096,141144600,66735660,23.03,9999.99,47.28,47.28,89324325888,46.09,46.09,89324325888 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,50101513,5937938,1497000000,50101513,5.13,843.75,3.35,3.35,4099899507,3.34,3.34,4099899507 +빌리언스,044480,4,623,2,93,17.55,38382869,44192860,40663728,38382869,17.55,86.85,94.39,94.39,23670342714,93.43,93.43,23670342714 +KODEX 인버스,114800,5,3255,5,-55,-1.66,32836404,35954992,228200000,32836404,-1.66,91.33,14.39,14.39,107238762337,14.44,14.44,107238762337 +현대무벡스,319400,6,9440,2,1120,13.46,27462062,17119256,111376039,27462062,13.46,160.42,24.66,24.66,260981291015,24.82,24.82,260981291015 +다날,064260,7,9520,2,480,5.31,25240553,10898252,68949040,25240553,5.31,231.60,36.61,36.61,241724442685,36.83,36.83,241724442685 +윈팩,097800,8,578,2,96,19.92,23867700,4214828,116450229,23867700,19.92,566.28,20.50,20.50,13383827554,19.88,19.88,13383827554 +KODEX 2차전지산업레버리지,462330,9,1034,2,28,2.78,19636060,14717144,328800000,19636060,2.78,133.42,5.97,5.97,20441332840,6.01,6.01,20441332840 +PS일렉트로닉스,332570,10,6300,2,890,16.45,19558332,3376373,43258755,19558332,16.45,579.27,45.21,45.21,118857217355,43.61,43.61,118857217355 +삼성전자,005930,11,75200,2,1800,2.45,18512363,20793500,5919637922,18512363,2.45,89.03,0.31,0.31,1388467365750,0.31,0.31,1388467365750 +KODEX 코스닥150선물인버스,251340,12,3245,5,-65,-1.96,17346614,24335460,77800000,17346614,-1.96,71.28,22.30,22.30,56669782816,22.45,22.45,56669782816 +KODEX 레버리지,122630,13,28425,2,985,3.59,14815881,21438572,84650000,14815881,3.59,69.11,17.50,17.50,417917244569,17.37,17.37,417917244569 +KODEX 코스닥150레버리지,233740,14,9825,2,345,3.64,13890296,21106868,176000000,13890296,3.64,65.81,7.89,7.89,134671535411,7.79,7.79,134671535411 +KBI동양철관,008970,15,3285,2,455,16.08,13882997,0,79900907,13882997,16.08,0.00,17.38,17.38,46241188541,17.62,17.62,46241188541 +SK오션플랜트,100090,16,29350,2,250,0.86,11673155,21045560,60180336,11673155,0.86,55.47,19.40,19.40,342057573400,19.37,19.37,342057573400 +신라젠,215600,17,3630,2,460,14.51,11401080,860002,138129836,11401080,14.51,1325.70,8.25,8.25,40809918200,8.14,8.14,40809918200 +소니드,060230,18,353,5,-81,-18.66,10987717,1587916,73759273,10987717,-18.66,691.96,14.90,14.90,3884595334,14.92,14.92,3884595334 +스맥,099440,19,4705,2,80,1.73,9848729,14247052,68243394,9848729,1.73,69.13,14.43,14.43,47927812731,14.93,14.93,47927812731 +썸에이지,208640,20,493,2,11,2.28,9568667,2944652,139240254,9568667,2.28,324.95,6.87,6.87,4924791338,7.17,7.17,4924791338 +베셀,177350,21,1786,2,289,19.31,9542385,1703145,19653767,9542385,19.31,560.28,48.55,48.55,16468385997,46.92,46.92,16468385997 +우리기술,032820,22,3860,5,-95,-2.40,8451838,8551769,165530656,8451838,-2.40,98.83,5.11,5.11,32507985907,5.09,5.09,32507985907 +대한광통신,010170,23,1649,5,-3,-0.18,8286766,16219849,122605139,8286766,-0.18,51.09,6.76,6.76,13817231745,6.83,6.83,13817231745 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,8135754,5598996,633000000,8135754,2.99,145.31,1.29,1.29,560716781,1.28,1.28,560716781 +엑셈,205100,25,2540,2,200,8.55,8135392,17361228,71462308,8135392,8.55,46.86,11.38,11.38,20262305318,11.16,11.16,20262305318 +하이드로리튬,101670,26,2530,2,60,2.43,7948592,5630940,54169970,7948592,2.43,141.16,14.67,14.67,21140162959,15.43,15.43,21140162959 +감성코퍼레이션,036620,27,6550,2,800,13.91,7573037,957301,90503771,7573037,13.91,791.08,8.37,8.37,48541042075,8.19,8.19,48541042075 +오성첨단소재,052420,28,1919,2,19,1.00,7572211,25136240,91170474,7572211,1.00,30.12,8.31,8.31,14541794543,8.31,8.31,14541794543 +우양,103840,29,5000,2,400,8.70,7267141,1121444,16366428,7267141,8.70,648.02,44.40,44.40,37228704867,45.49,45.49,37228704867 +휴림로봇,090710,30,2975,2,20,0.68,7220925,11802005,119457197,7220925,0.68,61.18,6.04,6.04,21546829548,6.06,6.06,21546829548 diff --git a/top30/20250912/top30-av-20250912-121000.csv b/top30/20250912/top30-av-20250912-121000.csv new file mode 100644 index 000000000000..48dff2b42f36 --- /dev/null +++ b/top30/20250912/top30-av-20250912-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1132,5,-43,-3.66,370756597,311518336,1359100000,370756597,-3.66,119.02,27.28,27.28,423121741751,27.50,27.50,423121741751 +사조동아원,008040,2,1368,2,252,22.58,67472760,218096,141144600,67472760,22.58,9999.99,47.80,47.80,90333164630,46.78,46.78,90333164630 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,50505515,5937938,1497000000,50505515,6.41,850.56,3.37,3.37,4133031673,3.33,3.33,4133031673 +빌리언스,044480,4,632,2,102,19.25,38609574,44192860,40663728,38609574,19.25,87.37,94.95,94.95,23813016293,92.66,92.66,23813016293 +KODEX 인버스,114800,5,3255,5,-55,-1.66,32907206,35954992,228200000,32907206,-1.66,91.52,14.42,14.42,107469062640,14.47,14.47,107469062640 +현대무벡스,319400,6,9370,2,1050,12.62,27664384,17119256,111376039,27664384,12.62,161.60,24.84,24.84,262884309720,25.19,25.19,262884309720 +다날,064260,7,9520,2,480,5.31,25786902,10898252,68949040,25786902,5.31,236.62,37.40,37.40,246910455415,37.62,37.62,246910455415 +윈팩,097800,8,578,2,96,19.92,24151002,4214828,116450229,24151002,19.92,573.00,20.74,20.74,13547676451,20.13,20.13,13547676451 +KODEX 2차전지산업레버리지,462330,9,1036,2,30,2.98,19827899,14717144,328800000,19827899,2.98,134.73,6.03,6.03,20639926784,6.06,6.06,20639926784 +PS일렉트로닉스,332570,10,6230,2,820,15.16,19792573,3376373,43258755,19792573,15.16,586.21,45.75,45.75,120318790330,44.64,44.64,120318790330 +삼성전자,005930,11,75150,2,1750,2.38,18648948,20793500,5919637922,18648948,2.38,89.69,0.32,0.32,1398735607550,0.31,0.31,1398735607550 +KODEX 코스닥150선물인버스,251340,12,3245,5,-65,-1.96,17423976,24335460,77800000,17423976,-1.96,71.60,22.40,22.40,56920809582,22.55,22.55,56920809582 +KODEX 레버리지,122630,13,28450,2,1010,3.68,15062164,21438572,84650000,15062164,3.68,70.26,17.79,17.79,424920494682,17.64,17.64,424920494682 +KODEX 코스닥150레버리지,233740,14,9820,2,340,3.59,14137892,21106868,176000000,14137892,3.59,66.98,8.03,8.03,137104429750,7.93,7.93,137104429750 +KBI동양철관,008970,15,3270,2,440,15.55,13955648,0,79900907,13955648,15.55,0.00,17.47,17.47,46479073357,17.79,17.79,46479073357 +신라젠,215600,16,3695,2,525,16.56,11868447,860002,138129836,11868447,16.56,1380.05,8.59,8.59,42526472945,8.33,8.33,42526472945 +SK오션플랜트,100090,17,29400,2,300,1.03,11727175,21045560,60180336,11727175,1.03,55.72,19.49,19.49,343643267500,19.42,19.42,343643267500 +소니드,060230,18,350,5,-84,-19.35,11125125,1587916,73759273,11125125,-19.35,700.61,15.08,15.08,3932975692,15.23,15.23,3932975692 +베셀,177350,19,1769,2,272,18.17,10007071,1703145,19653767,10007071,18.17,587.56,50.92,50.92,17292965983,49.74,49.74,17292965983 +스맥,099440,20,4735,2,110,2.38,9891805,14247052,68243394,9891805,2.38,69.43,14.49,14.49,48130758746,14.90,14.90,48130758746 +썸에이지,208640,21,491,2,9,1.87,9625266,2944652,139240254,9625266,1.87,326.87,6.91,6.91,4952606649,7.24,7.24,4952606649 +우리기술,032820,22,3855,5,-100,-2.53,8527027,8551769,165530656,8527027,-2.53,99.71,5.15,5.15,32798065576,5.14,5.14,32798065576 +대한광통신,010170,23,1657,2,5,0.30,8332476,16219849,122605139,8332476,0.30,51.37,6.80,6.80,13892789221,6.84,6.84,13892789221 +엑셈,205100,24,2530,2,190,8.12,8230047,17361228,71462308,8230047,8.12,47.40,11.52,11.52,20502581558,11.34,11.34,20502581558 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,69,2,2,2.99,8153414,5598996,633000000,8153414,2.99,145.62,1.29,1.29,561935321,1.29,1.29,561935321 +하이드로리튬,101670,26,2545,2,75,3.04,7992963,5630940,54169970,7992963,3.04,141.95,14.76,14.76,21252711204,15.42,15.42,21252711204 +오성첨단소재,052420,27,1913,2,13,0.68,7660733,25136240,91170474,7660733,0.68,30.48,8.40,8.40,14711447233,8.44,8.44,14711447233 +감성코퍼레이션,036620,28,6540,2,790,13.74,7628966,957301,90503771,7628966,13.74,796.92,8.43,8.43,48907652445,8.26,8.26,48907652445 +휴림로봇,090710,29,2990,2,35,1.18,7380159,11802005,119457197,7380159,1.18,62.53,6.18,6.18,22022332577,6.17,6.17,22022332577 +우양,103840,30,4965,2,365,7.93,7337432,1121444,16366428,7337432,7.93,654.28,44.83,44.83,37578723236,46.25,46.25,37578723236 diff --git a/top30/20250912/top30-av-20250912-122000.csv b/top30/20250912/top30-av-20250912-122000.csv new file mode 100644 index 000000000000..0de7d9691e85 --- /dev/null +++ b/top30/20250912/top30-av-20250912-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1131,5,-44,-3.74,373631456,311518336,1359100000,373631456,-3.74,119.94,27.49,27.49,426373330513,27.74,27.74,426373330513 +사조동아원,008040,2,1374,2,258,23.12,68170618,218096,141144600,68170618,23.12,9999.99,48.30,48.30,91291588551,47.07,47.07,91291588551 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,50720796,5937938,1497000000,50720796,6.41,854.18,3.39,3.39,4150793666,3.34,3.34,4150793666 +빌리언스,044480,4,630,2,100,18.87,38789728,44192860,40663728,38789728,18.87,87.77,95.39,95.39,23926232819,93.40,93.40,23926232819 +KODEX 인버스,114800,5,3250,5,-60,-1.81,33650897,35954992,228200000,33650897,-1.81,93.59,14.75,14.75,109886161357,14.82,14.82,109886161357 +현대무벡스,319400,6,9410,2,1090,13.10,27825102,17119256,111376039,27825102,13.10,162.54,24.98,24.98,264392153325,25.23,25.23,264392153325 +다날,064260,7,9430,2,390,4.31,26282281,10898252,68949040,26282281,4.31,241.16,38.12,38.12,251595259480,38.70,38.70,251595259480 +윈팩,097800,8,582,2,100,20.75,24500237,4214828,116450229,24500237,20.75,581.29,21.04,21.04,13751044611,20.29,20.29,13751044611 +KODEX 2차전지산업레버리지,462330,9,1037,2,31,3.08,20188651,14717144,328800000,20188651,3.08,137.18,6.14,6.14,21014050854,6.16,6.16,21014050854 +PS일렉트로닉스,332570,10,6230,2,820,15.16,19976377,3376373,43258755,19976377,15.16,591.65,46.18,46.18,121464807740,45.07,45.07,121464807740 +삼성전자,005930,11,75200,2,1800,2.45,18932030,20793500,5919637922,18932030,2.45,91.05,0.32,0.32,1420020937050,0.32,0.32,1420020937050 +KODEX 코스닥150선물인버스,251340,12,3240,5,-70,-2.11,17882191,24335460,77800000,17882191,-2.11,73.48,22.98,22.98,58405473517,23.17,23.17,58405473517 +KODEX 레버리지,122630,13,28440,2,1000,3.64,15203095,21438572,84650000,15203095,3.64,70.91,17.96,17.96,428931852614,17.82,17.82,428931852614 +KODEX 코스닥150레버리지,233740,14,9840,2,360,3.80,14530486,21106868,176000000,14530486,3.80,68.84,8.26,8.26,140967205916,8.14,8.14,140967205916 +KBI동양철관,008970,15,3260,2,430,15.19,14080848,0,79900907,14080848,15.19,0.00,17.62,17.62,46886932379,18.00,18.00,46886932379 +신라젠,215600,16,3625,2,455,14.35,12195290,860002,138129836,12195290,14.35,1418.05,8.83,8.83,43725760798,8.73,8.73,43725760798 +SK오션플랜트,100090,17,29400,2,300,1.03,11781627,21045560,60180336,11781627,1.03,55.98,19.58,19.58,345242261075,19.51,19.51,345242261075 +소니드,060230,18,353,5,-81,-18.66,11183517,1587916,73759273,11183517,-18.66,704.29,15.16,15.16,3953488115,15.18,15.18,3953488115 +베셀,177350,19,1791,2,294,19.64,10345693,1703145,19653767,10345693,19.64,607.45,52.64,52.64,17896449232,50.84,50.84,17896449232 +스맥,099440,20,4750,2,125,2.70,9935800,14247052,68243394,9935800,2.70,69.74,14.56,14.56,48339162016,14.91,14.91,48339162016 +썸에이지,208640,21,490,2,8,1.66,9668815,2944652,139240254,9668815,1.66,328.35,6.94,6.94,4974005634,7.29,7.29,4974005634 +우리기술,032820,22,3865,5,-90,-2.28,8601512,8551769,165530656,8601512,-2.28,100.58,5.20,5.20,33085463557,5.17,5.17,33085463557 +대한광통신,010170,23,1653,2,1,0.06,8366943,16219849,122605139,8366943,0.06,51.58,6.82,6.82,13949816766,6.88,6.88,13949816766 +엑셈,205100,24,2540,2,200,8.55,8353960,17361228,71462308,8353960,8.55,48.12,11.69,11.69,20816624618,11.47,11.47,20816624618 +휴림로봇,090710,25,3025,2,70,2.37,8315850,11802005,119457197,8315850,2.37,70.46,6.96,6.96,24846512351,6.88,6.88,24846512351 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,69,2,2,2.99,8158414,5598996,633000000,8158414,2.99,145.71,1.29,1.29,562280321,1.29,1.29,562280321 +하이드로리튬,101670,27,2535,2,65,2.63,8054184,5630940,54169970,8054184,2.63,143.03,14.87,14.87,21407722340,15.59,15.59,21407722340 +감성코퍼레이션,036620,28,6500,2,750,13.04,7712069,957301,90503771,7712069,13.04,805.61,8.52,8.52,49448439050,8.41,8.41,49448439050 +오성첨단소재,052420,29,1911,2,11,0.58,7710465,25136240,91170474,7710465,0.58,30.67,8.46,8.46,14806561035,8.50,8.50,14806561035 +우양,103840,30,4980,2,380,8.26,7359903,1121444,16366428,7359903,8.26,656.29,44.97,44.97,37690821891,46.24,46.24,37690821891 diff --git a/top30/20250912/top30-av-20250912-123000.csv b/top30/20250912/top30-av-20250912-123000.csv new file mode 100644 index 000000000000..b625e9f5fa2e --- /dev/null +++ b/top30/20250912/top30-av-20250912-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1134,5,-41,-3.49,377468077,311518336,1359100000,377468077,-3.49,121.17,27.77,27.77,430716850384,27.95,27.95,430716850384 +사조동아원,008040,2,1371,2,255,22.85,68671537,218096,141144600,68671537,22.85,9999.99,48.65,48.65,91976999912,47.53,47.53,91976999912 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,50820902,5937938,1497000000,50820902,6.41,855.87,3.39,3.39,4159002464,3.35,3.35,4159002464 +빌리언스,044480,4,628,2,98,18.49,38956641,44192860,40663728,38956641,18.49,88.15,95.80,95.80,24030662986,94.10,94.10,24030662986 +KODEX 인버스,114800,5,3255,5,-55,-1.66,33721688,35954992,228200000,33721688,-1.66,93.79,14.78,14.78,110116432665,14.82,14.82,110116432665 +현대무벡스,319400,6,9340,2,1020,12.26,27989845,17119256,111376039,27989845,12.26,163.50,25.13,25.13,265939297610,25.56,25.56,265939297610 +다날,064260,7,9450,2,410,4.54,26605406,10898252,68949040,26605406,4.54,244.13,38.59,38.59,254653495155,39.08,39.08,254653495155 +윈팩,097800,8,584,2,102,21.16,25671937,4214828,116450229,25671937,21.16,609.09,22.05,22.05,14441117656,21.23,21.23,14441117656 +KODEX 2차전지산업레버리지,462330,9,1037,2,31,3.08,20524596,14717144,328800000,20524596,3.08,139.46,6.24,6.24,21362533108,6.27,6.27,21362533108 +PS일렉트로닉스,332570,10,6270,2,860,15.90,20144196,3376373,43258755,20144196,15.90,596.62,46.57,46.57,122517553160,45.17,45.17,122517553160 +삼성전자,005930,11,75000,2,1600,2.18,19274725,20793500,5919637922,19274725,2.18,92.70,0.33,0.33,1445751048150,0.33,0.33,1445751048150 +KODEX 코스닥150선물인버스,251340,12,3245,5,-65,-1.96,17965850,24335460,77800000,17965850,-1.96,73.83,23.09,23.09,58676553942,23.24,23.24,58676553942 +KODEX 레버리지,122630,13,28410,2,970,3.53,15332440,21438572,84650000,15332440,3.53,71.52,18.11,18.11,432609240091,17.99,17.99,432609240091 +KODEX 코스닥150레버리지,233740,14,9830,2,350,3.69,14757862,21106868,176000000,14757862,3.69,69.92,8.39,8.39,143204184408,8.28,8.28,143204184408 +KBI동양철관,008970,15,3270,2,440,15.55,14173265,0,79900907,14173265,15.55,0.00,17.74,17.74,47188488791,18.06,18.06,47188488791 +신라젠,215600,16,3585,2,415,13.09,12539595,860002,138129836,12539595,13.09,1458.09,9.08,9.08,44964265465,9.08,9.08,44964265465 +SK오션플랜트,100090,17,29200,2,100,0.34,11886320,21045560,60180336,11886320,0.34,56.48,19.75,19.75,348319737525,19.82,19.82,348319737525 +소니드,060230,18,352,5,-82,-18.89,11261570,1587916,73759273,11261570,-18.89,709.20,15.27,15.27,3980923970,15.33,15.33,3980923970 +베셀,177350,19,1711,2,214,14.30,11026809,1703145,19653767,11026809,14.30,647.44,56.11,56.11,19085110486,56.75,56.75,19085110486 +스맥,099440,20,4765,2,140,3.03,9994278,14247052,68243394,9994278,3.03,70.15,14.65,14.65,48617335801,14.95,14.95,48617335801 +썸에이지,208640,21,492,2,10,2.07,9757799,2944652,139240254,9757799,2.07,331.37,7.01,7.01,5017664162,7.32,7.32,5017664162 +휴림로봇,090710,22,3045,2,90,3.05,9404939,11802005,119457197,9404939,3.05,79.69,7.87,7.87,28157781444,7.74,7.74,28157781444 +우리기술,032820,23,3865,5,-90,-2.28,8670362,8551769,165530656,8670362,-2.28,101.39,5.24,5.24,33351268771,5.21,5.21,33351268771 +엑셈,205100,24,2540,2,200,8.55,8479325,17361228,71462308,8479325,8.55,48.84,11.87,11.87,21134746287,11.64,11.64,21134746287 +대한광통신,010170,25,1651,5,-1,-0.06,8408287,16219849,122605139,8408287,-0.06,51.84,6.86,6.86,14018158681,6.93,6.93,14018158681 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,69,2,2,2.99,8158414,5598996,633000000,8158414,2.99,145.71,1.29,1.29,562280321,1.29,1.29,562280321 +하이드로리튬,101670,27,2540,2,70,2.83,8088748,5630940,54169970,8088748,2.83,143.65,14.93,14.93,21495480440,15.62,15.62,21495480440 +오성첨단소재,052420,28,1895,5,-5,-0.26,7946444,25136240,91170474,7946444,-0.26,31.61,8.72,8.72,15255686798,8.83,8.83,15255686798 +감성코퍼레이션,036620,29,6480,2,730,12.70,7753858,957301,90503771,7753858,12.70,809.97,8.57,8.57,49719743600,8.48,8.48,49719743600 +우양,103840,30,4960,2,360,7.83,7395063,1121444,16366428,7395063,7.83,659.42,45.18,45.18,37865308501,46.65,46.65,37865308501 diff --git a/top30/20250912/top30-av-20250912-124000.csv b/top30/20250912/top30-av-20250912-124000.csv new file mode 100644 index 000000000000..b9046f96e5ee --- /dev/null +++ b/top30/20250912/top30-av-20250912-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1132,5,-43,-3.66,379860898,311518336,1359100000,379860898,-3.66,121.94,27.95,27.95,433425384131,28.17,28.17,433425384131 +사조동아원,008040,2,1369,2,253,22.67,69502660,218096,141144600,69502660,22.67,9999.99,49.24,49.24,93108945202,48.19,48.19,93108945202 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,50937336,5937938,1497000000,50937336,5.13,857.83,3.40,3.40,4168550055,3.40,3.40,4168550055 +빌리언스,044480,4,626,2,96,18.11,39077385,44192860,40663728,39077385,18.11,88.42,96.10,96.10,24106344977,94.70,94.70,24106344977 +KODEX 인버스,114800,5,3255,5,-55,-1.66,34159469,35954992,228200000,34159469,-1.66,95.01,14.97,14.97,111539399793,15.02,15.02,111539399793 +현대무벡스,319400,6,9390,2,1070,12.86,28069887,17119256,111376039,28069887,12.86,163.97,25.20,25.20,266690160925,25.50,25.50,266690160925 +다날,064260,7,9430,2,390,4.31,26873091,10898252,68949040,26873091,4.31,246.58,38.98,38.98,257187459620,39.56,39.56,257187459620 +윈팩,097800,8,578,2,96,19.92,26039091,4214828,116450229,26039091,19.92,617.80,22.36,22.36,14654672547,21.77,21.77,14654672547 +PS일렉트로닉스,332570,9,6130,2,720,13.31,20937404,3376373,43258755,20937404,13.31,620.12,48.40,48.40,127393666960,48.04,48.04,127393666960 +KODEX 2차전지산업레버리지,462330,10,1038,2,32,3.18,20560593,14717144,328800000,20560593,3.18,139.71,6.25,6.25,21399876492,6.27,6.27,21399876492 +삼성전자,005930,11,75050,2,1650,2.25,19403458,20793500,5919637922,19403458,2.25,93.32,0.33,0.33,1455412478150,0.33,0.33,1455412478150 +KODEX 코스닥150선물인버스,251340,12,3237,5,-73,-2.21,18135233,24335460,77800000,18135233,-2.21,74.52,23.31,23.31,59225406860,23.52,23.52,59225406860 +KODEX 레버리지,122630,13,28410,2,970,3.53,15481894,21438572,84650000,15481894,3.53,72.22,18.29,18.29,436858774361,18.17,18.17,436858774361 +KODEX 코스닥150레버리지,233740,14,9840,2,360,3.80,14913536,21106868,176000000,14913536,3.80,70.66,8.47,8.47,144735964823,8.36,8.36,144735964823 +KBI동양철관,008970,15,3270,2,440,15.55,14217838,0,79900907,14217838,15.55,0.00,17.79,17.79,47334289682,18.12,18.12,47334289682 +신라젠,215600,16,3600,2,430,13.56,12912368,860002,138129836,12912368,13.56,1501.43,9.35,9.35,46302993994,9.31,9.31,46302993994 +SK오션플랜트,100090,17,29200,2,100,0.34,11961244,21045560,60180336,11961244,0.34,56.84,19.88,19.88,350508145825,19.95,19.95,350508145825 +소니드,060230,18,356,5,-78,-17.97,11646803,1587916,73759273,11646803,-17.97,733.46,15.79,15.79,4118335203,15.68,15.68,4118335203 +베셀,177350,19,1726,2,229,15.30,11264306,1703145,19653767,11264306,15.30,661.38,57.31,57.31,19495527938,57.47,57.47,19495527938 +로보로보,215100,20,6290,2,730,13.13,10307177,20764504,20348454,10307177,13.13,49.64,50.65,50.65,62059641975,48.49,48.49,62059641975 +스맥,099440,21,4760,2,135,2.92,10061985,14247052,68243394,10061985,2.92,70.63,14.74,14.74,48939942426,15.07,15.07,48939942426 +휴림로봇,090710,22,3010,2,55,1.86,9941860,11802005,119457197,9941860,1.86,84.24,8.32,8.32,29783374055,8.28,8.28,29783374055 +썸에이지,208640,23,490,2,8,1.66,9808060,2944652,139240254,9808060,1.66,333.08,7.04,7.04,5042281020,7.39,7.39,5042281020 +우리기술,032820,24,3875,5,-80,-2.02,8739424,8551769,165530656,8739424,-2.02,102.19,5.28,5.28,33618379844,5.24,5.24,33618379844 +엑셈,205100,25,2545,2,205,8.76,8546156,17361228,71462308,8546156,8.76,49.23,11.96,11.96,21304671372,11.71,11.71,21304671372 +대한광통신,010170,26,1655,2,3,0.18,8464683,16219849,122605139,8464683,0.18,52.19,6.90,6.90,14111437862,6.95,6.95,14111437862 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,70,2,3,4.48,8168416,5598996,633000000,8168416,4.48,145.89,1.29,1.29,562970461,1.27,1.27,562970461 +하이드로리튬,101670,28,2555,2,85,3.44,8141969,5630940,54169970,8141969,3.44,144.59,15.03,15.03,21631120025,15.63,15.63,21631120025 +오성첨단소재,052420,29,1900,3,0,0.00,8045587,25136240,91170474,8045587,0.00,32.01,8.82,8.82,15444104953,8.92,8.92,15444104953 +감성코퍼레이션,036620,30,6450,2,700,12.17,7783056,957301,90503771,7783056,12.17,813.02,8.60,8.60,49908750510,8.55,8.55,49908750510 diff --git a/top30/20250912/top30-av-20250912-125000.csv b/top30/20250912/top30-av-20250912-125000.csv new file mode 100644 index 000000000000..2a9902f5a530 --- /dev/null +++ b/top30/20250912/top30-av-20250912-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1132,5,-43,-3.66,383793245,311518336,1359100000,383793245,-3.66,123.20,28.24,28.24,437881663371,28.46,28.46,437881663371 +사조동아원,008040,2,1369,2,253,22.67,70322436,218096,141144600,70322436,22.67,9999.99,49.82,49.82,94234966373,48.77,48.77,94234966373 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,51327606,5937938,1497000000,51327606,6.41,864.40,3.43,3.43,4200565805,3.38,3.38,4200565805 +빌리언스,044480,4,630,2,100,18.87,39253285,44192860,40663728,39253285,18.87,88.82,96.53,96.53,24216556136,94.53,94.53,24216556136 +KODEX 인버스,114800,5,3255,5,-55,-1.66,34439129,35954992,228200000,34439129,-1.66,95.78,15.09,15.09,112449855077,15.14,15.14,112449855077 +현대무벡스,319400,6,9350,2,1030,12.38,28266070,17119256,111376039,28266070,12.38,165.11,25.38,25.38,268525548205,25.79,25.79,268525548205 +다날,064260,7,9420,2,380,4.20,27259774,10898252,68949040,27259774,4.20,250.13,39.54,39.54,260826316690,40.16,40.16,260826316690 +윈팩,097800,8,576,2,94,19.50,26414009,4214828,116450229,26414009,19.50,626.69,22.68,22.68,14870839992,22.17,22.17,14870839992 +PS일렉트로닉스,332570,9,6150,2,740,13.68,21298639,3376373,43258755,21298639,13.68,630.81,49.24,49.24,129624825455,48.72,48.72,129624825455 +KODEX 2차전지산업레버리지,462330,10,1040,2,34,3.38,20664916,14717144,328800000,20664916,3.38,140.41,6.28,6.28,21508308094,6.29,6.29,21508308094 +삼성전자,005930,11,74950,2,1550,2.11,19651146,20793500,5919637922,19651146,2.11,94.51,0.33,0.33,1473988398050,0.33,0.33,1473988398050 +KODEX 코스닥150선물인버스,251340,12,3240,5,-70,-2.11,18209500,24335460,77800000,18209500,-2.11,74.83,23.41,23.41,59466016479,23.59,23.59,59466016479 +KODEX 레버리지,122630,13,28435,2,995,3.63,15668404,21438572,84650000,15668404,3.63,73.09,18.51,18.51,442156892946,18.37,18.37,442156892946 +KODEX 코스닥150레버리지,233740,14,9845,2,365,3.85,15191747,21106868,176000000,15191747,3.85,71.98,8.63,8.63,147475356833,8.51,8.51,147475356833 +KBI동양철관,008970,15,3255,2,425,15.02,14281881,0,79900907,14281881,15.02,0.00,17.87,17.87,47543075047,18.28,18.28,47543075047 +신라젠,215600,16,3595,2,425,13.41,13047862,860002,138129836,13047862,13.41,1517.19,9.45,9.45,46790352424,9.42,9.42,46790352424 +SK오션플랜트,100090,17,29300,2,200,0.69,12035097,21045560,60180336,12035097,0.69,57.19,20.00,20.00,352665567425,20.00,20.00,352665567425 +소니드,060230,18,354,5,-80,-18.43,11812171,1587916,73759273,11812171,-18.43,743.88,16.01,16.01,4177132926,16.00,16.00,4177132926 +로보로보,215100,19,6180,2,620,11.15,11745402,20764504,20348454,11745402,11.15,56.56,57.72,57.72,70969546060,56.44,56.44,70969546060 +베셀,177350,20,1730,2,233,15.56,11468982,1703145,19653767,11468982,15.56,673.40,58.36,58.36,19848943578,58.38,58.38,19848943578 +휴림로봇,090710,21,3010,2,55,1.86,10349067,11802005,119457197,10349067,1.86,87.69,8.66,8.66,31004050983,8.62,8.62,31004050983 +스맥,099440,22,4735,2,110,2.38,10119781,14247052,68243394,10119781,2.38,71.03,14.83,14.83,49214903796,15.23,15.23,49214903796 +썸에이지,208640,23,493,2,11,2.28,9880738,2944652,139240254,9880738,2.28,335.55,7.10,7.10,5078052520,7.40,7.40,5078052520 +우리기술,032820,24,3880,5,-75,-1.90,8842639,8551769,165530656,8842639,-1.90,103.40,5.34,5.34,34018406136,5.30,5.30,34018406136 +대한광통신,010170,25,1662,2,10,0.61,8683916,16219849,122605139,8683916,0.61,53.54,7.08,7.08,14474639460,7.10,7.10,14474639460 +엑셈,205100,26,2525,2,185,7.91,8673296,17361228,71462308,8673296,7.91,49.96,12.14,12.14,21626635107,11.99,11.99,21626635107 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,69,2,2,2.99,8268435,5598996,633000000,8268435,2.99,147.68,1.31,1.31,569871791,1.30,1.30,569871791 +하이드로리튬,101670,28,2550,2,80,3.24,8189543,5630940,54169970,8189543,3.24,145.44,15.12,15.12,21752472422,15.75,15.75,21752472422 +오성첨단소재,052420,29,1907,2,7,0.37,8100243,25136240,91170474,8100243,0.37,32.23,8.88,8.88,15548118651,8.94,8.94,15548118651 +감성코퍼레이션,036620,30,6460,2,710,12.35,7811502,957301,90503771,7811502,12.35,815.99,8.63,8.63,50092747855,8.57,8.57,50092747855 diff --git a/top30/20250912/top30-av-20250912-130000.csv b/top30/20250912/top30-av-20250912-130000.csv new file mode 100644 index 000000000000..9c201abc8fc2 --- /dev/null +++ b/top30/20250912/top30-av-20250912-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1133,5,-42,-3.57,386371800,311518336,1359100000,386371800,-3.57,124.03,28.43,28.43,440804196259,28.63,28.63,440804196259 +사조동아원,008040,2,1381,2,265,23.75,71195114,218096,141144600,71195114,23.75,9999.99,50.44,50.44,95435565565,48.96,48.96,95435565565 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,51613209,5937938,1497000000,51613209,5.13,869.21,3.45,3.45,4224235254,3.44,3.44,4224235254 +빌리언스,044480,4,632,2,102,19.25,39471351,44192860,40663728,39471351,19.25,89.32,97.07,97.07,24354215011,94.77,94.77,24354215011 +KODEX 인버스,114800,5,3255,5,-55,-1.66,34584669,35954992,228200000,34584669,-1.66,96.19,15.16,15.16,112923588661,15.20,15.20,112923588661 +현대무벡스,319400,6,9300,2,980,11.78,28418531,17119256,111376039,28418531,11.78,166.00,25.52,25.52,269946125895,26.06,26.06,269946125895 +다날,064260,7,9380,2,340,3.76,27449999,10898252,68949040,27449999,3.76,251.88,39.81,39.81,262613454515,40.61,40.61,262613454515 +윈팩,097800,8,573,2,91,18.88,26651911,4214828,116450229,26651911,18.88,632.34,22.89,22.89,15007153018,22.49,22.49,15007153018 +PS일렉트로닉스,332570,9,6100,2,690,12.75,21427672,3376373,43258755,21427672,12.75,634.64,49.53,49.53,130414703020,49.42,49.42,130414703020 +KODEX 2차전지산업레버리지,462330,10,1038,2,32,3.18,20851839,14717144,328800000,20851839,3.18,141.68,6.34,6.34,21702442508,6.36,6.36,21702442508 +삼성전자,005930,11,75000,2,1600,2.18,19795221,20793500,5919637922,19795221,2.18,95.20,0.33,0.33,1484788004150,0.33,0.33,1484788004150 +KODEX 코스닥150선물인버스,251340,12,3240,5,-70,-2.11,18610895,24335460,77800000,18610895,-2.11,76.48,23.92,23.92,60766548659,24.11,24.11,60766548659 +KODEX 레버리지,122630,13,28425,2,985,3.59,15865649,21438572,84650000,15865649,3.59,74.01,18.74,18.74,447759402776,18.61,18.61,447759402776 +KODEX 코스닥150레버리지,233740,14,9840,2,360,3.80,15412190,21106868,176000000,15412190,3.80,73.02,8.76,8.76,149643408674,8.64,8.64,149643408674 +KBI동양철관,008970,15,3250,2,420,14.84,14342902,0,79900907,14342902,14.84,0.00,17.95,17.95,47741507668,18.38,18.38,47741507668 +로보로보,215100,16,6510,2,950,17.09,14311591,20764504,20348454,14311591,17.09,68.92,70.33,70.33,87357924910,65.95,65.95,87357924910 +신라젠,215600,17,3580,2,410,12.93,13283844,860002,138129836,13283844,12.93,1544.63,9.62,9.62,47638454658,9.63,9.63,47638454658 +SK오션플랜트,100090,18,29150,2,50,0.17,12097272,21045560,60180336,12097272,0.17,57.48,20.10,20.10,354480517200,20.21,20.21,354480517200 +소니드,060230,19,352,5,-82,-18.89,11931238,1587916,73759273,11931238,-18.89,751.38,16.18,16.18,4219115663,16.25,16.25,4219115663 +베셀,177350,20,1697,2,200,13.36,11677432,1703145,19653767,11677432,13.36,685.64,59.42,59.42,20206776890,60.59,60.59,20206776890 +휴림로봇,090710,21,3010,2,55,1.86,10670508,11802005,119457197,10670508,1.86,90.41,8.93,8.93,31974494639,8.89,8.89,31974494639 +스맥,099440,22,4730,2,105,2.27,10168460,14247052,68243394,10168460,2.27,71.37,14.90,14.90,49445312476,15.32,15.32,49445312476 +썸에이지,208640,23,495,2,13,2.70,9953039,2944652,139240254,9953039,2.70,338.00,7.15,7.15,5113733371,7.42,7.42,5113733371 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,8976745,5598996,633000000,8976745,2.99,160.33,1.42,1.42,618745181,1.42,1.42,618745181 +우리기술,032820,25,3870,5,-85,-2.15,8905644,8551769,165530656,8905644,-2.15,104.14,5.38,5.38,34262657254,5.35,5.35,34262657254 +엑셈,205100,26,2525,2,185,7.91,8759094,17361228,71462308,8759094,7.91,50.45,12.26,12.26,21843645577,12.11,12.11,21843645577 +대한광통신,010170,27,1663,2,11,0.67,8759033,16219849,122605139,8759033,0.67,54.00,7.14,7.14,14599687347,7.16,7.16,14599687347 +하이드로리튬,101670,28,2545,2,75,3.04,8230344,5630940,54169970,8230344,3.04,146.16,15.19,15.19,21856225318,15.85,15.85,21856225318 +오성첨단소재,052420,29,1908,2,8,0.42,8165594,25136240,91170474,8165594,0.42,32.49,8.96,8.96,15672624867,9.01,9.01,15672624867 +감성코퍼레이션,036620,30,6440,2,690,12.00,7841548,957301,90503771,7841548,12.00,819.13,8.66,8.66,50286556350,8.63,8.63,50286556350 diff --git a/top30/20250912/top30-av-20250912-131000.csv b/top30/20250912/top30-av-20250912-131000.csv new file mode 100644 index 000000000000..f251f8073669 --- /dev/null +++ b/top30/20250912/top30-av-20250912-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1130,5,-45,-3.83,398717968,311518336,1359100000,398717968,-3.83,127.99,29.34,29.34,454755826313,29.61,29.61,454755826313 +사조동아원,008040,2,1395,2,279,25.00,72778368,218096,141144600,72778368,25.00,9999.99,51.56,51.56,97641038333,49.59,49.59,97641038333 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,51796505,5937938,1497000000,51796505,5.13,872.30,3.46,3.46,4239266882,3.45,3.45,4239266882 +빌리언스,044480,4,624,2,94,17.74,39755682,44192860,40663728,39755682,17.74,89.96,97.77,97.77,24532572113,96.68,96.68,24532572113 +KODEX 인버스,114800,5,3255,5,-55,-1.66,35216895,35954992,228200000,35216895,-1.66,97.95,15.43,15.43,114978352051,15.48,15.48,114978352051 +현대무벡스,319400,6,9220,2,900,10.82,28632572,17119256,111376039,28632572,10.82,167.25,25.71,25.71,271932399260,26.48,26.48,271932399260 +다날,064260,7,9380,2,340,3.76,27853097,10898252,68949040,27853097,3.76,255.57,40.40,40.40,266386854340,41.19,41.19,266386854340 +윈팩,097800,8,556,2,74,15.35,27743313,4214828,116450229,27743313,15.35,658.23,23.82,23.82,15622770201,24.13,24.13,15622770201 +PS일렉트로닉스,332570,9,6130,2,720,13.31,21630610,3376373,43258755,21630610,13.31,640.65,50.00,50.00,131652565835,49.65,49.65,131652565835 +KODEX 2차전지산업레버리지,462330,10,1041,2,35,3.48,21150153,14717144,328800000,21150153,3.48,143.71,6.43,6.43,22012841511,6.43,6.43,22012841511 +삼성전자,005930,11,75150,2,1750,2.38,20711647,20793500,5919637922,20711647,2.38,99.61,0.35,0.35,1553615519800,0.35,0.35,1553615519800 +KODEX 코스닥150선물인버스,251340,12,3240,5,-70,-2.11,18774817,24335460,77800000,18774817,-2.11,77.15,24.13,24.13,61297649809,24.32,24.32,61297649809 +로보로보,215100,13,6680,2,1120,20.14,17807531,20764504,20348454,17807531,20.14,85.76,87.51,87.51,110499057770,81.29,81.29,110499057770 +KODEX 레버리지,122630,14,28470,2,1030,3.75,16330190,21438572,84650000,16330190,3.75,76.17,19.29,19.29,460985931495,19.13,19.13,460985931495 +KODEX 코스닥150레버리지,233740,15,9855,2,375,3.96,15708651,21106868,176000000,15708651,3.96,74.42,8.93,8.93,152562386976,8.80,8.80,152562386976 +KBI동양철관,008970,16,3270,2,440,15.55,14431997,0,79900907,14431997,15.55,0.00,18.06,18.06,48032197823,18.38,18.38,48032197823 +신라젠,215600,17,3565,2,395,12.46,13600546,860002,138129836,13600546,12.46,1581.46,9.85,9.85,48770461701,9.90,9.90,48770461701 +SK오션플랜트,100090,18,29600,2,500,1.72,12223669,21045560,60180336,12223669,1.72,58.08,20.31,20.31,358203645100,20.11,20.11,358203645100 +베셀,177350,19,1645,2,148,9.89,12175403,1703145,19653767,12175403,9.89,714.88,61.95,61.95,21037821958,65.07,65.07,21037821958 +소니드,060230,20,352,5,-82,-18.89,12079813,1587916,73759273,12079813,-18.89,760.73,16.38,16.38,4271477073,16.45,16.45,4271477073 +휴림로봇,090710,21,3015,2,60,2.03,10924918,11802005,119457197,10924918,2.03,92.57,9.15,9.15,32740189300,9.09,9.09,32740189300 +썸에이지,208640,22,498,2,16,3.32,10305488,2944652,139240254,10305488,3.32,349.97,7.40,7.40,5289282565,7.63,7.63,5289282565 +스맥,099440,23,4715,2,90,1.95,10204408,14247052,68243394,10204408,1.95,71.62,14.95,14.95,49614939126,15.42,15.42,49614939126 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,8999456,5598996,633000000,8999456,2.99,160.73,1.42,1.42,620312240,1.42,1.42,620312240 +우리기술,032820,25,3875,5,-80,-2.02,8978503,8551769,165530656,8978503,-2.02,104.99,5.42,5.42,34544902503,5.39,5.39,34544902503 +엑셈,205100,26,2525,2,185,7.91,8847801,17361228,71462308,8847801,7.91,50.96,12.38,12.38,22067612337,12.23,12.23,22067612337 +대한광통신,010170,27,1658,2,6,0.36,8812906,16219849,122605139,8812906,0.36,54.33,7.19,7.19,14689132146,7.23,7.23,14689132146 +하이드로리튬,101670,28,2545,2,75,3.04,8268347,5630940,54169970,8268347,3.04,146.84,15.26,15.26,21952759121,15.92,15.92,21952759121 +오성첨단소재,052420,29,1903,2,3,0.16,8227100,25136240,91170474,8227100,0.16,32.73,9.02,9.02,15789755173,9.10,9.10,15789755173 +감성코퍼레이션,036620,30,6450,2,700,12.17,7876082,957301,90503771,7876082,12.17,822.74,8.70,8.70,50509028770,8.65,8.65,50509028770 diff --git a/top30/20250912/top30-av-20250912-132001.csv b/top30/20250912/top30-av-20250912-132001.csv new file mode 100644 index 000000000000..5508e35b60fb --- /dev/null +++ b/top30/20250912/top30-av-20250912-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1130,5,-45,-3.83,407892893,311518336,1359100000,407892893,-3.83,130.94,30.01,30.01,465118742341,30.29,30.29,465118742341 +사조동아원,008040,2,1379,2,263,23.57,73586808,218096,141144600,73586808,23.57,9999.99,52.14,52.14,98754563047,50.74,50.74,98754563047 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,51814963,5937938,1497000000,51814963,5.13,872.61,3.46,3.46,4240780447,3.45,3.45,4240780447 +빌리언스,044480,4,633,2,103,19.43,40366000,44192860,40663728,40366000,19.43,91.34,99.27,99.27,24917463623,96.80,96.80,24917463623 +KODEX 인버스,114800,5,3250,5,-60,-1.81,35497688,35954992,228200000,35497688,-1.81,98.73,15.56,15.56,115890967473,15.63,15.63,115890967473 +현대무벡스,319400,6,9290,2,970,11.66,28815496,17119256,111376039,28815496,11.66,168.32,25.87,25.87,273629896260,26.45,26.45,273629896260 +윈팩,097800,7,561,2,79,16.39,28181666,4214828,116450229,28181666,16.39,668.63,24.20,24.20,15867021654,24.29,24.29,15867021654 +다날,064260,8,9330,2,290,3.21,28151986,10898252,68949040,28151986,3.21,258.32,40.83,40.83,269179879230,41.84,41.84,269179879230 +PS일렉트로닉스,332570,9,6090,2,680,12.57,21792951,3376373,43258755,21792951,12.57,645.45,50.38,50.38,132641473415,50.35,50.35,132641473415 +KODEX 2차전지산업레버리지,462330,10,1044,2,38,3.78,21359308,14717144,328800000,21359308,3.78,145.13,6.50,6.50,22230906094,6.48,6.48,22230906094 +삼성전자,005930,11,75100,2,1700,2.32,21004018,20793500,5919637922,21004018,2.32,101.01,0.35,0.35,1575576686050,0.35,0.35,1575576686050 +로보로보,215100,12,6720,2,1160,20.86,20315061,20764504,20348454,20315061,20.86,97.84,99.84,99.84,127425282675,93.19,93.19,127425282675 +KODEX 코스닥150선물인버스,251340,13,3245,5,-65,-1.96,19548896,24335460,77800000,19548896,-1.96,80.33,25.13,25.13,63805655124,25.27,25.27,63805655124 +KODEX 레버리지,122630,14,28505,2,1065,3.88,16545631,21438572,84650000,16545631,3.88,77.18,19.55,19.55,467124535341,19.36,19.36,467124535341 +KODEX 코스닥150레버리지,233740,15,9840,2,360,3.80,15880163,21106868,176000000,15880163,3.80,75.24,9.02,9.02,154249282544,8.91,8.91,154249282544 +KBI동양철관,008970,16,3270,2,440,15.55,14522179,0,79900907,14522179,15.55,0.00,18.18,18.18,48328088978,18.50,18.50,48328088978 +휴림로봇,090710,17,3075,2,120,4.06,14209323,11802005,119457197,14209323,4.06,120.40,11.89,11.89,42876887650,11.67,11.67,42876887650 +신라젠,215600,18,3560,2,390,12.30,13772360,860002,138129836,13772360,12.30,1601.43,9.97,9.97,49382894126,10.04,10.04,49382894126 +소니드,060230,19,349,5,-85,-19.59,12667810,1587916,73759273,12667810,-19.59,797.76,17.17,17.17,4476457845,17.39,17.39,4476457845 +베셀,177350,20,1650,2,153,10.22,12444183,1703145,19653767,12444183,10.22,730.66,63.32,63.32,21480787676,66.24,66.24,21480787676 +SK오션플랜트,100090,21,29500,2,400,1.37,12345442,21045560,60180336,12345442,1.37,58.66,20.51,20.51,361801740875,20.38,20.38,361801740875 +썸에이지,208640,22,493,2,11,2.28,10425381,2944652,139240254,10425381,2.28,354.04,7.49,7.49,5348692920,7.79,7.79,5348692920 +스맥,099440,23,4665,2,40,0.86,10380514,14247052,68243394,10380514,0.86,72.86,15.21,15.21,50441236802,15.84,15.84,50441236802 +우리기술,032820,24,3880,5,-75,-1.90,9074989,8551769,165530656,9074989,-1.90,106.12,5.48,5.48,34919239926,5.44,5.44,34919239926 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,69,2,2,2.99,9007127,5598996,633000000,9007127,2.99,160.87,1.42,1.42,620841540,1.42,1.42,620841540 +대한광통신,010170,26,1645,5,-7,-0.42,8946960,16219849,122605139,8946960,-0.42,55.16,7.30,7.30,14910061782,7.39,7.39,14910061782 +엑셈,205100,27,2535,2,195,8.33,8926231,17361228,71462308,8926231,8.33,51.41,12.49,12.49,22266033502,12.29,12.29,22266033502 +하이드로리튬,101670,28,2540,2,70,2.83,8334083,5630940,54169970,8334083,2.83,148.01,15.39,15.39,22120145307,16.08,16.08,22120145307 +오성첨단소재,052420,29,1904,2,4,0.21,8281604,25136240,91170474,8281604,0.21,32.95,9.08,9.08,15893654254,9.16,9.16,15893654254 +감성코퍼레이션,036620,30,6430,2,680,11.83,7933196,957301,90503771,7933196,11.83,828.70,8.77,8.77,50877584230,8.74,8.74,50877584230 diff --git a/top30/20250912/top30-av-20250912-133001.csv b/top30/20250912/top30-av-20250912-133001.csv new file mode 100644 index 000000000000..b8d3c24c61bb --- /dev/null +++ b/top30/20250912/top30-av-20250912-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1128,5,-47,-4.00,417903348,311518336,1359100000,417903348,-4.00,134.15,30.75,30.75,476410330980,31.08,31.08,476410330980 +사조동아원,008040,2,1386,2,270,24.19,74135454,218096,141144600,74135454,24.19,9999.99,52.52,52.52,99510203002,50.87,50.87,99510203002 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,51971506,5937938,1497000000,51971506,5.13,875.24,3.47,3.47,4253616976,3.47,3.47,4253616976 +빌리언스,044480,4,629,2,99,18.68,40827708,44192860,40663728,40827708,18.68,92.39,100.40,100.40,25207506054,98.55,98.55,25207506054 +KODEX 인버스,114800,5,3247,5,-63,-1.90,35909252,35954992,228200000,35909252,-1.90,99.87,15.74,15.74,117226813361,15.82,15.82,117226813361 +현대무벡스,319400,6,9220,2,900,10.82,29005314,17119256,111376039,29005314,10.82,169.43,26.04,26.04,275381676145,26.82,26.82,275381676145 +윈팩,097800,7,562,2,80,16.60,28591220,4214828,116450229,28591220,16.60,678.35,24.55,24.55,16098346724,24.60,24.60,16098346724 +다날,064260,8,9380,2,340,3.76,28382412,10898252,68949040,28382412,3.76,260.43,41.16,41.16,271342854045,41.96,41.96,271342854045 +KODEX 2차전지산업레버리지,462330,9,1048,2,42,4.17,22246691,14717144,328800000,22246691,4.17,151.16,6.77,6.77,23160142473,6.72,6.72,23160142473 +PS일렉트로닉스,332570,10,6040,2,630,11.65,22107047,3376373,43258755,22107047,11.65,654.76,51.10,51.10,134537253625,51.49,51.49,134537253625 +로보로보,215100,11,6650,2,1090,19.60,21486989,20764504,20348454,21486989,19.60,103.48,105.60,105.60,135271951845,99.97,99.97,135271951845 +삼성전자,005930,12,75100,2,1700,2.32,21103128,20793500,5919637922,21103128,2.32,101.49,0.36,0.36,1583024115650,0.36,0.36,1583024115650 +KODEX 코스닥150선물인버스,251340,13,3240,5,-70,-2.11,19754255,24335460,77800000,19754255,-2.11,81.17,25.39,25.39,64470912914,25.58,25.58,64470912914 +KODEX 레버리지,122630,14,28540,2,1100,4.01,16846300,21438572,84650000,16846300,4.01,78.58,19.90,19.90,475700738757,19.69,19.69,475700738757 +KODEX 코스닥150레버리지,233740,15,9845,2,365,3.85,15974543,21106868,176000000,15974543,3.85,75.68,9.08,9.08,155178120398,8.96,8.96,155178120398 +휴림로봇,090710,16,3050,2,95,3.21,15464788,11802005,119457197,15464788,3.21,131.04,12.95,12.95,46717696024,12.82,12.82,46717696024 +KBI동양철관,008970,17,3280,2,450,15.90,14564863,0,79900907,14564863,15.90,0.00,18.23,18.23,48467929515,18.49,18.49,48467929515 +신라젠,215600,18,3515,2,345,10.88,14281430,860002,138129836,14281430,10.88,1660.63,10.34,10.34,51174987431,10.54,10.54,51174987431 +베셀,177350,19,1613,2,116,7.75,12841858,1703145,19653767,12841858,7.75,754.01,65.34,65.34,22131729605,69.81,69.81,22131729605 +소니드,060230,20,348,5,-86,-19.82,12818679,1587916,73759273,12818679,-19.82,807.26,17.38,17.38,4528923454,17.64,17.64,4528923454 +SK오션플랜트,100090,21,29450,2,350,1.20,12497134,21045560,60180336,12497134,1.20,59.38,20.77,20.77,366291820900,20.67,20.67,366291820900 +스맥,099440,22,4615,5,-10,-0.22,10581565,14247052,68243394,10581565,-0.22,74.27,15.51,15.51,51375602835,16.31,16.31,51375602835 +썸에이지,208640,23,492,2,10,2.07,10545364,2944652,139240254,10545364,2.07,358.12,7.57,7.57,5407608532,7.89,7.89,5407608532 +우리기술,032820,24,3895,5,-60,-1.52,9269517,8551769,165530656,9269517,-1.52,108.39,5.60,5.60,35675343790,5.53,5.53,35675343790 +엑셈,205100,25,2510,2,170,7.26,9027068,17361228,71462308,9027068,7.26,52.00,12.63,12.63,22519935260,12.55,12.55,22519935260 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,69,2,2,2.99,9017127,5598996,633000000,9017127,2.99,161.05,1.42,1.42,621531540,1.42,1.42,621531540 +대한광통신,010170,27,1646,5,-6,-0.36,9003701,16219849,122605139,9003701,-0.36,55.51,7.34,7.34,15003428989,7.43,7.43,15003428989 +오성첨단소재,052420,28,1894,5,-6,-0.32,8382700,25136240,91170474,8382700,-0.32,33.35,9.19,9.19,16085468168,9.32,9.32,16085468168 +하이드로리튬,101670,29,2560,2,90,3.64,8372053,5630940,54169970,8372053,3.64,148.68,15.46,15.46,22216861799,16.02,16.02,22216861799 +감성코퍼레이션,036620,30,6430,2,680,11.83,8021464,957301,90503771,8021464,11.83,837.92,8.86,8.86,51446419340,8.84,8.84,51446419340 diff --git a/top30/20250912/top30-av-20250912-134001.csv b/top30/20250912/top30-av-20250912-134001.csv new file mode 100644 index 000000000000..449e72fd57f4 --- /dev/null +++ b/top30/20250912/top30-av-20250912-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1128,5,-47,-4.00,423423141,311518336,1359100000,423423141,-4.00,135.92,31.15,31.15,482635892114,31.48,31.48,482635892114 +사조동아원,008040,2,1389,2,273,24.46,75108493,218096,141144600,75108493,24.46,9999.99,53.21,53.21,100864362357,51.45,51.45,100864362357 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,52018818,5937938,1497000000,52018818,5.13,876.04,3.47,3.47,4257496563,3.47,3.47,4257496563 +빌리언스,044480,4,640,2,110,20.75,42194019,44192860,40663728,42194019,20.75,95.48,103.76,103.76,26077322710,100.20,100.20,26077322710 +KODEX 인버스,114800,5,3247,5,-63,-1.90,36073366,35954992,228200000,36073366,-1.90,100.33,15.81,15.81,117759545337,15.89,15.89,117759545337 +현대무벡스,319400,6,9160,2,840,10.10,29264877,17119256,111376039,29264877,10.10,170.95,26.28,26.28,277766909980,27.23,27.23,277766909980 +윈팩,097800,7,564,2,82,17.01,28790851,4214828,116450229,28790851,17.01,683.08,24.72,24.72,16210880595,24.68,24.68,16210880595 +다날,064260,8,9320,2,280,3.10,28578173,10898252,68949040,28578173,3.10,262.23,41.45,41.45,273170994585,42.51,42.51,273170994585 +로보로보,215100,9,6750,2,1190,21.40,23294584,20764504,20348454,23294584,21.40,112.18,114.48,114.48,147517298475,107.40,107.40,147517298475 +KODEX 2차전지산업레버리지,462330,10,1042,2,36,3.58,22481754,14717144,328800000,22481754,3.58,152.76,6.84,6.84,23405823214,6.83,6.83,23405823214 +PS일렉트로닉스,332570,11,6060,2,650,12.01,22190384,3376373,43258755,22190384,12.01,657.23,51.30,51.30,135040476860,51.51,51.51,135040476860 +삼성전자,005930,12,75200,2,1800,2.45,21282211,20793500,5919637922,21282211,2.45,102.35,0.36,0.36,1596484589800,0.36,0.36,1596484589800 +KODEX 코스닥150선물인버스,251340,13,3242,5,-68,-2.05,20202288,24335460,77800000,20202288,-2.05,83.02,25.97,25.97,65922505632,26.14,26.14,65922505632 +KODEX 레버리지,122630,14,28525,2,1085,3.95,16981699,21438572,84650000,16981699,3.95,79.21,20.06,20.06,479563979029,19.86,19.86,479563979029 +KODEX 코스닥150레버리지,233740,15,9825,2,345,3.64,16087840,21106868,176000000,16087840,3.64,76.22,9.14,9.14,156292559114,9.04,9.04,156292559114 +휴림로봇,090710,16,3075,2,120,4.06,16024967,11802005,119457197,16024967,4.06,135.78,13.41,13.41,48431456796,13.18,13.18,48431456796 +KBI동양철관,008970,17,3285,2,455,16.08,14613122,0,79900907,14613122,16.08,0.00,18.29,18.29,48626193279,18.53,18.53,48626193279 +신라젠,215600,18,3530,2,360,11.36,14437206,860002,138129836,14437206,11.36,1678.74,10.45,10.45,51722561000,10.61,10.61,51722561000 +베셀,177350,19,1596,2,99,6.61,13070170,1703145,19653767,13070170,6.61,767.41,66.50,66.50,22498547429,71.73,71.73,22498547429 +소니드,060230,20,347,5,-87,-20.05,12910785,1587916,73759273,12910785,-20.05,813.06,17.50,17.50,4560918111,17.82,17.82,4560918111 +SK오션플랜트,100090,21,29300,2,200,0.69,12606339,21045560,60180336,12606339,0.69,59.90,20.95,20.95,369490822000,20.95,20.95,369490822000 +스맥,099440,22,4650,2,25,0.54,10679784,14247052,68243394,10679784,0.54,74.96,15.65,15.65,51831252005,16.33,16.33,51831252005 +썸에이지,208640,23,488,2,6,1.24,10661004,2944652,139240254,10661004,1.24,362.05,7.66,7.66,5464185312,8.04,8.04,5464185312 +우리기술,032820,24,3890,5,-65,-1.64,9432675,8551769,165530656,9432675,-1.64,110.30,5.70,5.70,36309468312,5.64,5.64,36309468312 +엑셈,205100,25,2510,2,170,7.26,9167375,17361228,71462308,9167375,7.26,52.80,12.83,12.83,22871476975,12.75,12.75,22871476975 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,69,2,2,2.99,9132128,5598996,633000000,9132128,2.99,163.10,1.44,1.44,629566610,1.44,1.44,629566610 +대한광통신,010170,27,1642,5,-10,-0.61,9128817,16219849,122605139,9128817,-0.61,56.28,7.45,7.45,15208969452,7.55,7.55,15208969452 +오성첨단소재,052420,28,1895,5,-5,-0.26,8500772,25136240,91170474,8500772,-0.26,33.82,9.32,9.32,16308728435,9.44,9.44,16308728435 +하이드로리튬,101670,29,2545,2,75,3.04,8393164,5630940,54169970,8393164,3.04,149.05,15.49,15.49,22270704414,16.15,16.15,22270704414 +싸이닉솔루션,234030,30,9750,2,1370,16.35,8127812,943076,23605000,8127812,16.35,861.84,34.43,34.43,75389141520,32.76,32.76,75389141520 diff --git a/top30/20250912/top30-av-20250912-135000.csv b/top30/20250912/top30-av-20250912-135000.csv new file mode 100644 index 000000000000..bbaee7dcee2b --- /dev/null +++ b/top30/20250912/top30-av-20250912-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1130,5,-45,-3.83,429118296,311518336,1359100000,429118296,-3.83,137.75,31.57,31.57,489065208773,31.84,31.84,489065208773 +사조동아원,008040,2,1383,2,267,23.92,75553400,218096,141144600,75553400,23.92,9999.99,53.53,53.53,101481357098,51.99,51.99,101481357098 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,52878415,5937938,1497000000,52878415,6.41,890.52,3.53,3.53,4327983519,3.48,3.48,4327983519 +빌리언스,044480,4,649,2,119,22.45,44376667,44192860,40663728,44376667,22.45,100.42,109.13,109.13,27482226282,104.14,104.14,27482226282 +KODEX 인버스,114800,5,3247,5,-63,-1.90,36552943,35954992,228200000,36552943,-1.90,101.66,16.02,16.02,119317874313,16.10,16.10,119317874313 +현대무벡스,319400,6,9210,2,890,10.70,29654179,17119256,111376039,29654179,10.70,173.22,26.63,26.63,281341471565,27.43,27.43,281341471565 +윈팩,097800,7,557,2,75,15.56,29182702,4214828,116450229,29182702,15.56,692.38,25.06,25.06,16430956603,25.33,25.33,16430956603 +다날,064260,8,9280,2,240,2.65,29064700,10898252,68949040,29064700,2.65,266.69,42.15,42.15,277688853560,43.40,43.40,277688853560 +로보로보,215100,9,6730,2,1170,21.04,24278161,20764504,20348454,24278161,21.04,116.92,119.31,119.31,154094109260,112.52,112.52,154094109260 +KODEX 2차전지산업레버리지,462330,10,1042,2,36,3.58,22616176,14717144,328800000,22616176,3.58,153.67,6.88,6.88,23545780100,6.87,6.87,23545780100 +PS일렉트로닉스,332570,11,6020,2,610,11.28,22386023,3376373,43258755,22386023,11.28,663.02,51.75,51.75,136216945855,52.31,52.31,136216945855 +삼성전자,005930,12,75150,2,1750,2.38,21737886,20793500,5919637922,21737886,2.38,104.54,0.37,0.37,1630708348500,0.37,0.37,1630708348500 +KODEX 코스닥150선물인버스,251340,13,3245,5,-65,-1.96,20723032,24335460,77800000,20723032,-1.96,85.16,26.64,26.64,67612272168,26.78,26.78,67612272168 +KODEX 레버리지,122630,14,28485,2,1045,3.81,17256236,21438572,84650000,17256236,3.81,80.49,20.39,20.39,487389250843,20.21,20.21,487389250843 +휴림로봇,090710,15,3045,2,90,3.05,16539255,11802005,119457197,16539255,3.05,140.14,13.85,13.85,49999575427,13.75,13.75,49999575427 +KODEX 코스닥150레버리지,233740,16,9820,2,340,3.59,16479835,21106868,176000000,16479835,3.59,78.08,9.36,9.36,160139307001,9.27,9.27,160139307001 +KBI동양철관,008970,17,3270,2,440,15.55,14697988,0,79900907,14697988,15.55,0.00,18.40,18.40,48904736341,18.72,18.72,48904736341 +신라젠,215600,18,3530,2,360,11.36,14538290,860002,138129836,14538290,11.36,1690.49,10.53,10.53,52078777984,10.68,10.68,52078777984 +베셀,177350,19,1723,2,226,15.10,13982614,1703145,19653767,13982614,15.10,820.99,71.14,71.14,24014835362,70.92,70.92,24014835362 +소니드,060230,20,345,5,-89,-20.51,13150251,1587916,73759273,13150251,-20.51,828.15,17.83,17.83,4643646806,18.25,18.25,4643646806 +SK오션플랜트,100090,21,29200,2,100,0.34,12709891,21045560,60180336,12709891,0.34,60.39,21.12,21.12,372518376625,21.20,21.20,372518376625 +싸이닉솔루션,234030,22,9510,2,1130,13.48,10862413,943076,23605000,10862413,13.48,1151.81,46.02,46.02,102107459125,45.49,45.49,102107459125 +스맥,099440,23,4615,5,-10,-0.22,10799387,14247052,68243394,10799387,-0.22,75.80,15.82,15.82,52385902920,16.63,16.63,52385902920 +썸에이지,208640,24,489,2,7,1.45,10731218,2944652,139240254,10731218,1.45,364.43,7.71,7.71,5498447657,8.08,8.08,5498447657 +우리기술,032820,25,3895,5,-60,-1.52,9498068,8551769,165530656,9498068,-1.52,111.07,5.74,5.74,36563779211,5.67,5.67,36563779211 +대한광통신,010170,26,1636,5,-16,-0.97,9227963,16219849,122605139,9227963,-0.97,56.89,7.53,7.53,15371499095,7.66,7.66,15371499095 +엑셈,205100,27,2520,2,180,7.69,9216395,17361228,71462308,9216395,7.69,53.09,12.90,12.90,22994668591,12.77,12.77,22994668591 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,69,2,2,2.99,9132128,5598996,633000000,9132128,2.99,163.10,1.44,1.44,629566610,1.44,1.44,629566610 +오성첨단소재,052420,29,1885,5,-15,-0.79,8688070,25136240,91170474,8688070,-0.79,34.56,9.53,9.53,16662255062,9.70,9.70,16662255062 +하이드로리튬,101670,30,2530,2,60,2.43,8464032,5630940,54169970,8464032,2.43,150.31,15.62,15.62,22450524674,16.38,16.38,22450524674 diff --git a/top30/20250912/top30-av-20250912-140000.csv b/top30/20250912/top30-av-20250912-140000.csv new file mode 100644 index 000000000000..24139578b2e8 --- /dev/null +++ b/top30/20250912/top30-av-20250912-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1131,5,-44,-3.74,435935897,311518336,1359100000,435935897,-3.74,139.94,32.08,32.08,496777134986,32.32,32.32,496777134986 +사조동아원,008040,2,1381,2,265,23.75,75926537,218096,141144600,75926537,23.75,9999.99,53.79,53.79,101996218531,52.33,52.33,101996218531 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,53166639,5937938,1497000000,53166639,6.41,895.37,3.55,3.55,4351617888,3.50,3.50,4351617888 +빌리언스,044480,4,635,2,105,19.81,46540043,44192860,40663728,46540043,19.81,105.31,114.45,114.45,28871776997,111.81,111.81,28871776997 +KODEX 인버스,114800,5,3252,5,-58,-1.75,37089304,35954992,228200000,37089304,-1.75,103.15,16.25,16.25,121061074731,16.31,16.31,121061074731 +현대무벡스,319400,6,9250,2,930,11.18,29814146,17119256,111376039,29814146,11.18,174.16,26.77,26.77,282820664565,27.45,27.45,282820664565 +윈팩,097800,7,558,2,76,15.77,29396884,4214828,116450229,29396884,15.77,697.46,25.24,25.24,16550390688,25.47,25.47,16550390688 +다날,064260,8,9350,2,310,3.43,29263640,10898252,68949040,29263640,3.43,268.52,42.44,42.44,279540933950,43.36,43.36,279540933950 +로보로보,215100,9,6660,2,1100,19.78,25165566,20764504,20348454,25165566,19.78,121.20,123.67,123.67,159973398540,118.04,118.04,159973398540 +KODEX 2차전지산업레버리지,462330,10,1043,2,37,3.68,22843631,14717144,328800000,22843631,3.68,155.22,6.95,6.95,23782834439,6.94,6.94,23782834439 +PS일렉트로닉스,332570,11,5990,2,580,10.72,22556405,3376373,43258755,22556405,10.72,668.07,52.14,52.14,137237915665,52.96,52.96,137237915665 +삼성전자,005930,12,75000,2,1600,2.18,22188773,20793500,5919637922,22188773,2.18,106.71,0.37,0.37,1664548547750,0.37,0.37,1664548547750 +KODEX 코스닥150선물인버스,251340,13,3242,5,-68,-2.05,20862608,24335460,77800000,20862608,-2.05,85.73,26.82,26.82,68065181785,26.99,26.99,68065181785 +KODEX 레버리지,122630,14,28480,2,1040,3.79,17616848,21438572,84650000,17616848,3.79,82.17,20.81,20.81,497655302605,20.64,20.64,497655302605 +휴림로봇,090710,15,3045,2,90,3.05,16791479,11802005,119457197,16791479,3.05,142.28,14.06,14.06,50768687957,13.96,13.96,50768687957 +KODEX 코스닥150레버리지,233740,16,9810,2,330,3.48,16654118,21106868,176000000,16654118,3.48,78.90,9.46,9.46,161850528506,9.37,9.37,161850528506 +베셀,177350,17,1758,2,261,17.43,15278256,1703145,19653767,15278256,17.43,897.06,77.74,77.74,26270425081,76.03,76.03,26270425081 +KBI동양철관,008970,18,3275,2,445,15.72,14740221,0,79900907,14740221,15.72,0.00,18.45,18.45,49043242256,18.74,18.74,49043242256 +신라젠,215600,19,3515,2,345,10.88,14629759,860002,138129836,14629759,10.88,1701.13,10.59,10.59,52401142800,10.79,10.79,52401142800 +소니드,060230,20,346,5,-88,-20.28,13240919,1587916,73759273,13240919,-20.28,833.86,17.95,17.95,4674927414,18.32,18.32,4674927414 +SK오션플랜트,100090,21,29500,2,400,1.37,12793172,21045560,60180336,12793172,1.37,60.79,21.26,21.26,374957518450,21.12,21.12,374957518450 +싸이닉솔루션,234030,22,9440,2,1060,12.65,11328114,943076,23605000,11328114,12.65,1201.19,47.99,47.99,106509620010,47.80,47.80,106509620010 +스맥,099440,23,4605,5,-20,-0.43,10979363,14247052,68243394,10979363,-0.43,77.06,16.09,16.09,53214888066,16.93,16.93,53214888066 +썸에이지,208640,24,489,2,7,1.45,10784323,2944652,139240254,10784323,1.45,366.23,7.75,7.75,5524394042,8.11,8.11,5524394042 +우리기술,032820,25,3900,5,-55,-1.39,9592610,8551769,165530656,9592610,-1.39,112.17,5.80,5.80,36932059373,5.72,5.72,36932059373 +롯데손해보험,000400,26,2005,2,393,24.38,9568666,291409,310336320,9568666,24.38,3283.59,3.08,3.08,18064295766,2.90,2.90,18064295766 +대한광통신,010170,27,1647,5,-5,-0.30,9294789,16219849,122605139,9294789,-0.30,57.31,7.58,7.58,15481330370,7.67,7.67,15481330370 +엑셈,205100,28,2515,2,175,7.48,9280135,17361228,71462308,9280135,7.48,53.45,12.99,12.99,23154844051,12.88,12.88,23154844051 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,69,2,2,2.99,9152129,5598996,633000000,9152129,2.99,163.46,1.45,1.45,630946680,1.44,1.44,630946680 +오성첨단소재,052420,30,1882,5,-18,-0.95,8805385,25136240,91170474,8805385,-0.95,35.03,9.66,9.66,16883226655,9.84,9.84,16883226655 diff --git a/top30/20250912/top30-av-20250912-141000.csv b/top30/20250912/top30-av-20250912-141000.csv new file mode 100644 index 000000000000..0db7425305c0 --- /dev/null +++ b/top30/20250912/top30-av-20250912-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1127,5,-48,-4.09,444617039,311518336,1359100000,444617039,-4.09,142.73,32.71,32.71,506570039867,33.07,33.07,506570039867 +사조동아원,008040,2,1372,2,256,22.94,76338151,218096,141144600,76338151,22.94,9999.99,54.09,54.09,102561230478,52.96,52.96,102561230478 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,53992191,5937938,1497000000,53992191,5.13,909.28,3.61,3.61,4419318156,3.60,3.60,4419318156 +빌리언스,044480,4,632,2,102,19.25,47238283,44192860,40663728,47238283,19.25,106.89,116.17,116.17,29316439770,114.07,114.07,29316439770 +KODEX 인버스,114800,5,3245,5,-65,-1.96,37289503,35954992,228200000,37289503,-1.96,103.71,16.34,16.34,121711473240,16.44,16.44,121711473240 +현대무벡스,319400,6,9250,2,930,11.18,29948066,17119256,111376039,29948066,11.18,174.94,26.89,26.89,284060329385,27.57,27.57,284060329385 +윈팩,097800,7,554,2,72,14.94,29684806,4214828,116450229,29684806,14.94,704.29,25.49,25.49,16710073040,25.90,25.90,16710073040 +다날,064260,8,9290,2,250,2.77,29379187,10898252,68949040,29379187,2.77,269.58,42.61,42.61,280616062415,43.81,43.81,280616062415 +로보로보,215100,9,6690,2,1130,20.32,25866699,20764504,20348454,25866699,20.32,124.57,127.12,127.12,164666950840,120.96,120.96,164666950840 +KODEX 2차전지산업레버리지,462330,10,1045,2,39,3.88,23304731,14717144,328800000,23304731,3.88,158.35,7.09,7.09,24264731377,7.06,7.06,24264731377 +PS일렉트로닉스,332570,11,6010,2,600,11.09,22655721,3376373,43258755,22655721,11.09,671.01,52.37,52.37,137833650820,53.02,53.02,137833650820 +삼성전자,005930,12,75100,2,1700,2.32,22628380,20793500,5919637922,22628380,2.32,108.82,0.38,0.38,1697536870300,0.38,0.38,1697536870300 +KODEX 코스닥150선물인버스,251340,13,3240,5,-70,-2.11,21024632,24335460,77800000,21024632,-2.11,86.40,27.02,27.02,68590179677,27.21,27.21,68590179677 +KODEX 레버리지,122630,14,28560,2,1120,4.08,18100571,21438572,84650000,18100571,4.08,84.43,21.38,21.38,511450181334,21.16,21.16,511450181334 +휴림로봇,090710,15,3055,2,100,3.38,16957618,11802005,119457197,16957618,3.38,143.68,14.20,14.20,51275469738,14.05,14.05,51275469738 +KODEX 코스닥150레버리지,233740,16,9835,2,355,3.74,16929752,21106868,176000000,16929752,3.74,80.21,9.62,9.62,164556809475,9.51,9.51,164556809475 +베셀,177350,17,1713,2,216,14.43,15959749,1703145,19653767,15959749,14.43,937.08,81.20,81.20,27446434097,81.52,81.52,27446434097 +KBI동양철관,008970,18,3265,2,435,15.37,14798904,0,79900907,14798904,15.37,0.00,18.52,18.52,49235009913,18.87,18.87,49235009913 +신라젠,215600,19,3545,2,375,11.83,14790648,860002,138129836,14790648,11.83,1719.84,10.71,10.71,52969899153,10.82,10.82,52969899153 +소니드,060230,20,344,5,-90,-20.74,13363778,1587916,73759273,13363778,-20.74,841.59,18.12,18.12,4717343092,18.59,18.59,4717343092 +SK오션플랜트,100090,21,29200,2,100,0.34,12856075,21045560,60180336,12856075,0.34,61.09,21.36,21.36,376798228025,21.44,21.44,376798228025 +싸이닉솔루션,234030,22,9670,2,1290,15.39,12751360,943076,23605000,12751360,15.39,1352.10,54.02,54.02,120337789035,52.72,52.72,120337789035 +롯데손해보험,000400,23,1971,2,359,22.27,11374593,291409,310336320,11374593,22.27,3903.31,3.67,3.67,21698954367,3.55,3.55,21698954367 +스맥,099440,24,4610,5,-15,-0.32,11046485,14247052,68243394,11046485,-0.32,77.54,16.19,16.19,53524983346,17.01,17.01,53524983346 +썸에이지,208640,25,489,2,7,1.45,10823016,2944652,139240254,10823016,1.45,367.55,7.77,7.77,5543259305,8.14,8.14,5543259305 +우리기술,032820,26,3915,5,-40,-1.01,9873701,8551769,165530656,9873701,-1.01,115.46,5.96,5.96,38030775651,5.87,5.87,38030775651 +엑셈,205100,27,2525,2,185,7.91,9364461,17361228,71462308,9364461,7.91,53.94,13.10,13.10,23366935191,12.95,12.95,23366935191 +대한광통신,010170,28,1642,5,-10,-0.61,9342341,16219849,122605139,9342341,-0.61,57.60,7.62,7.62,15559499194,7.73,7.73,15559499194 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,69,2,2,2.99,9217129,5598996,633000000,9217129,2.99,164.62,1.46,1.46,635431680,1.45,1.45,635431680 +오성첨단소재,052420,30,1887,5,-13,-0.68,8889634,25136240,91170474,8889634,-0.68,35.37,9.75,9.75,17041899430,9.91,9.91,17041899430 diff --git a/top30/20250912/top30-av-20250912-142000.csv b/top30/20250912/top30-av-20250912-142000.csv new file mode 100644 index 000000000000..d373022947f3 --- /dev/null +++ b/top30/20250912/top30-av-20250912-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1128,5,-47,-4.00,452190166,311518336,1359100000,452190166,-4.00,145.16,33.27,33.27,515108930204,33.60,33.60,515108930204 +사조동아원,008040,2,1378,2,262,23.48,76845558,218096,141144600,76845558,23.48,9999.99,54.44,54.44,103256687502,53.09,53.09,103256687502 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,54057224,5937938,1497000000,54057224,5.13,910.37,3.61,3.61,4424650895,3.60,3.60,4424650895 +빌리언스,044480,4,633,2,103,19.43,47862572,44192860,40663728,47862572,19.43,108.30,117.70,117.70,29712475506,115.43,115.43,29712475506 +KODEX 인버스,114800,5,3247,5,-63,-1.90,38213133,35954992,228200000,38213133,-1.90,106.28,16.75,16.75,124709126551,16.83,16.83,124709126551 +현대무벡스,319400,6,9190,2,870,10.46,30055012,17119256,111376039,30055012,10.46,175.56,26.99,26.99,285046297530,27.85,27.85,285046297530 +윈팩,097800,7,555,2,73,15.15,29863939,4214828,116450229,29863939,15.15,708.54,25.65,25.65,16809167553,26.01,26.01,16809167553 +다날,064260,8,9350,2,310,3.43,29544105,10898252,68949040,29544105,3.43,271.09,42.85,42.85,282153853950,43.77,43.77,282153853950 +로보로보,215100,9,6540,2,980,17.63,26425426,20764504,20348454,26425426,17.63,127.26,129.86,129.86,168362140965,126.51,126.51,168362140965 +KODEX 2차전지산업레버리지,462330,10,1045,2,39,3.88,23432705,14717144,328800000,23432705,3.88,159.22,7.13,7.13,24398447280,7.10,7.10,24398447280 +삼성전자,005930,11,75100,2,1700,2.32,23006253,20793500,5919637922,23006253,2.32,110.64,0.39,0.39,1725929234000,0.39,0.39,1725929234000 +PS일렉트로닉스,332570,12,6060,2,650,12.01,22804428,3376373,43258755,22804428,12.01,675.41,52.72,52.72,138732574370,52.92,52.92,138732574370 +KODEX 코스닥150선물인버스,251340,13,3235,5,-75,-2.27,21129397,24335460,77800000,21129397,-2.27,86.83,27.16,27.16,68929479566,27.39,27.39,68929479566 +KODEX 레버리지,122630,14,28535,2,1095,3.99,18308618,21438572,84650000,18308618,3.99,85.40,21.63,21.63,517386448823,21.42,21.42,517386448823 +휴림로봇,090710,15,3050,2,95,3.21,17282193,11802005,119457197,17282193,3.21,146.43,14.47,14.47,52268447021,14.35,14.35,52268447021 +KODEX 코스닥150레버리지,233740,16,9840,2,360,3.80,17216931,21106868,176000000,17216931,3.80,81.57,9.78,9.78,167382742084,9.67,9.67,167382742084 +베셀,177350,17,1687,2,190,12.69,16255421,1703145,19653767,16255421,12.69,954.44,82.71,82.71,27946790465,84.29,84.29,27946790465 +신라젠,215600,18,3520,2,350,11.04,15028982,860002,138129836,15028982,11.04,1747.55,10.88,10.88,53806646353,11.07,11.07,53806646353 +KBI동양철관,008970,19,3255,2,425,15.02,14924096,0,79900907,14924096,15.02,0.00,18.68,18.68,49641665238,19.09,19.09,49641665238 +소니드,060230,20,343,5,-91,-20.97,13583501,1587916,73759273,13583501,-20.97,855.43,18.42,18.42,4792596666,18.94,18.94,4792596666 +싸이닉솔루션,234030,21,9550,2,1170,13.96,13381582,943076,23605000,13381582,13.96,1418.93,56.69,56.69,126409908020,56.08,56.08,126409908020 +SK오션플랜트,100090,22,29350,2,250,0.86,12937814,21045560,60180336,12937814,0.86,61.48,21.50,21.50,379189095450,21.47,21.47,379189095450 +롯데손해보험,000400,23,1951,2,339,21.03,12814088,291409,310336320,12814088,21.03,4397.29,4.13,4.13,24512773103,4.05,4.05,24512773103 +스맥,099440,24,4590,5,-35,-0.76,11146249,14247052,68243394,11146249,-0.76,78.24,16.33,16.33,53983697841,17.23,17.23,53983697841 +썸에이지,208640,25,488,2,6,1.24,10880526,2944652,139240254,10880526,1.24,369.50,7.81,7.81,5571319359,8.20,8.20,5571319359 +우리기술,032820,26,3915,5,-40,-1.01,10052329,8551769,165530656,10052329,-1.01,117.55,6.07,6.07,38729822073,5.98,5.98,38729822073 +엑셈,205100,27,2520,2,180,7.69,9431070,17361228,71462308,9431070,7.69,54.32,13.20,13.20,23535011921,13.07,13.07,23535011921 +대한광통신,010170,28,1645,5,-7,-0.42,9389516,16219849,122605139,9389516,-0.42,57.89,7.66,7.66,15637011217,7.75,7.75,15637011217 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,69,2,2,2.99,9257129,5598996,633000000,9257129,2.99,165.34,1.46,1.46,638191680,1.46,1.46,638191680 +오성첨단소재,052420,30,1890,5,-10,-0.53,8961337,25136240,91170474,8961337,-0.53,35.65,9.83,9.83,17177288206,9.97,9.97,17177288206 diff --git a/top30/20250912/top30-av-20250912-143000.csv b/top30/20250912/top30-av-20250912-143000.csv new file mode 100644 index 000000000000..5b8db7910db1 --- /dev/null +++ b/top30/20250912/top30-av-20250912-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1130,5,-45,-3.83,461027805,311518336,1359100000,461027805,-3.83,147.99,33.92,33.92,525080450597,34.19,34.19,525080450597 +사조동아원,008040,2,1392,2,276,24.73,78781111,218096,141144600,78781111,24.73,9999.99,55.82,55.82,105953637453,53.93,53.93,105953637453 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,54128241,5937938,1497000000,54128241,5.13,911.57,3.62,3.62,4430474293,3.61,3.61,4430474293 +빌리언스,044480,4,622,2,92,17.36,49000413,44192860,40663728,49000413,17.36,110.88,120.50,120.50,30422466195,120.28,120.28,30422466195 +KODEX 인버스,114800,5,3250,5,-60,-1.81,38325435,35954992,228200000,38325435,-1.81,106.59,16.79,16.79,125073939174,16.86,16.86,125073939174 +현대무벡스,319400,6,9140,2,820,9.86,30230241,17119256,111376039,30230241,9.86,176.59,27.14,27.14,286652653715,28.16,28.16,286652653715 +윈팩,097800,7,553,2,71,14.73,30012637,4214828,116450229,30012637,14.73,712.07,25.77,25.77,16891448830,26.23,26.23,16891448830 +다날,064260,8,9300,2,260,2.88,29761865,10898252,68949040,29761865,2.88,273.09,43.17,43.17,284187114620,44.32,44.32,284187114620 +로보로보,215100,9,6540,2,980,17.63,27008735,20764504,20348454,27008735,17.63,130.07,132.73,132.73,172185386280,129.39,129.39,172185386280 +KODEX 2차전지산업레버리지,462330,10,1043,2,37,3.68,23685475,14717144,328800000,23685475,3.68,160.94,7.20,7.20,24662402213,7.19,7.19,24662402213 +삼성전자,005930,11,75000,2,1600,2.18,23346728,20793500,5919637922,23346728,2.18,112.28,0.39,0.39,1751485189450,0.39,0.39,1751485189450 +PS일렉트로닉스,332570,12,6000,2,590,10.91,23162983,3376373,43258755,23162983,10.91,686.03,53.55,53.55,140889565550,54.28,54.28,140889565550 +KODEX 코스닥150선물인버스,251340,13,3240,5,-70,-2.11,21312029,24335460,77800000,21312029,-2.11,87.58,27.39,27.39,69521158361,27.58,27.58,69521158361 +KODEX 레버리지,122630,14,28490,2,1050,3.83,19162274,21438572,84650000,19162274,3.83,89.38,22.64,22.64,541734350213,22.46,22.46,541734350213 +휴림로봇,090710,15,3025,2,70,2.37,17696900,11802005,119457197,17696900,2.37,149.95,14.81,14.81,53525534841,14.81,14.81,53525534841 +KODEX 코스닥150레버리지,233740,16,9835,2,355,3.74,17318524,21106868,176000000,17318524,3.74,82.05,9.84,9.84,168382465702,9.73,9.73,168382465702 +베셀,177350,17,1638,2,141,9.42,16568573,1703145,19653767,16568573,9.42,972.82,84.30,84.30,28463887662,88.42,88.42,28463887662 +신라젠,215600,18,3540,2,370,11.67,15128117,860002,138129836,15128117,11.67,1759.08,10.95,10.95,54156478713,11.08,11.08,54156478713 +KBI동양철관,008970,19,3250,2,420,14.84,14974806,0,79900907,14974806,14.84,0.00,18.74,18.74,49806535313,19.18,19.18,49806535313 +싸이닉솔루션,234030,20,9850,2,1470,17.54,14273324,943076,23605000,14273324,17.54,1513.49,60.47,60.47,135042448490,58.08,58.08,135042448490 +롯데손해보험,000400,21,1896,2,284,17.62,14155539,291409,310336320,14155539,17.62,4857.62,4.56,4.56,27082059694,4.60,4.60,27082059694 +소니드,060230,22,344,5,-90,-20.74,13708149,1587916,73759273,13708149,-20.74,863.28,18.58,18.58,4835415265,19.06,19.06,4835415265 +SK오션플랜트,100090,23,29100,3,0,0.00,13096143,21045560,60180336,13096143,0.00,62.23,21.76,21.76,383802226050,21.92,21.92,383802226050 +스맥,099440,24,4580,5,-45,-0.97,11327694,14247052,68243394,11327694,-0.97,79.51,16.60,16.60,54816981801,17.54,17.54,54816981801 +썸에이지,208640,25,487,2,5,1.04,10926649,2944652,139240254,10926649,1.04,371.07,7.85,7.85,5593816254,8.25,8.25,5593816254 +우리기술,032820,26,3900,5,-55,-1.39,10255170,8551769,165530656,10255170,-1.39,119.92,6.20,6.20,39520947258,6.12,6.12,39520947258 +엑셈,205100,27,2520,2,180,7.69,9517317,17361228,71462308,9517317,7.69,54.82,13.32,13.32,23751998518,13.19,13.19,23751998518 +대한광통신,010170,28,1657,2,5,0.30,9514286,16219849,122605139,9514286,0.30,58.66,7.76,7.76,15842603643,7.80,7.80,15842603643 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,69,2,2,2.99,9271129,5598996,633000000,9271129,2.99,165.59,1.46,1.46,639157680,1.46,1.46,639157680 +오성첨단소재,052420,30,1885,5,-15,-0.79,9023392,25136240,91170474,9023392,-0.79,35.90,9.90,9.90,17294255494,10.06,10.06,17294255494 diff --git a/top30/20250912/top30-av-20250912-144000.csv b/top30/20250912/top30-av-20250912-144000.csv new file mode 100644 index 000000000000..b363a1d9053b --- /dev/null +++ b/top30/20250912/top30-av-20250912-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1130,5,-45,-3.83,465100730,311518336,1359100000,465100730,-3.83,149.30,34.22,34.22,529685299194,34.49,34.49,529685299194 +사조동아원,008040,2,1373,2,257,23.03,79893789,218096,141144600,79893789,23.03,9999.99,56.60,56.60,107486825685,55.47,55.47,107486825685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,54755548,5937938,1497000000,54755548,6.41,922.13,3.66,3.66,4481913588,3.61,3.61,4481913588 +빌리언스,044480,4,611,2,81,15.28,50367163,44192860,40663728,50367163,15.28,113.97,123.86,123.86,31254285172,125.79,125.79,31254285172 +KODEX 인버스,114800,5,3250,5,-60,-1.81,38904318,35954992,228200000,38904318,-1.81,108.20,17.05,17.05,126955187453,17.12,17.12,126955187453 +현대무벡스,319400,6,9150,2,830,9.98,30590438,17119256,111376039,30590438,9.98,178.69,27.47,27.47,289941122555,28.45,28.45,289941122555 +윈팩,097800,7,545,2,63,13.07,30420234,4214828,116450229,30420234,13.07,721.74,26.12,26.12,17116520702,26.97,26.97,17116520702 +다날,064260,8,9310,2,270,2.99,30080253,10898252,68949040,30080253,2.99,276.01,43.63,43.63,287137990530,44.73,44.73,287137990530 +로보로보,215100,9,6590,2,1030,18.53,28430977,20764504,20348454,28430977,18.53,136.92,139.72,139.72,181676043600,135.48,135.48,181676043600 +삼성전자,005930,10,75000,2,1600,2.18,23881538,20793500,5919637922,23881538,2.18,114.85,0.40,0.40,1791565960150,0.40,0.40,1791565960150 +KODEX 2차전지산업레버리지,462330,11,1045,2,39,3.88,23835433,14717144,328800000,23835433,3.88,161.96,7.25,7.25,24818959997,7.22,7.22,24818959997 +PS일렉트로닉스,332570,12,6040,2,630,11.65,23395579,3376373,43258755,23395579,11.65,692.92,54.08,54.08,142288321940,54.46,54.46,142288321940 +KODEX 코스닥150선물인버스,251340,13,3240,5,-70,-2.11,21613645,24335460,77800000,21613645,-2.11,88.82,27.78,27.78,70498390195,27.97,27.97,70498390195 +KODEX 레버리지,122630,14,28500,2,1060,3.86,19484708,21438572,84650000,19484708,3.86,90.89,23.02,23.02,550919654626,22.84,22.84,550919654626 +휴림로봇,090710,15,3020,2,65,2.20,17940166,11802005,119457197,17940166,2.20,152.01,15.02,15.02,54260591532,15.04,15.04,54260591532 +KODEX 코스닥150레버리지,233740,16,9830,2,350,3.69,17454655,21106868,176000000,17454655,3.69,82.70,9.92,9.92,169721857476,9.81,9.81,169721857476 +베셀,177350,17,1664,2,167,11.16,16819207,1703145,19653767,16819207,11.16,987.54,85.58,85.58,28874722236,88.29,88.29,28874722236 +싸이닉솔루션,234030,18,9950,2,1570,18.74,16669397,943076,23605000,16669397,18.74,1767.56,70.62,70.62,158868911675,67.64,67.64,158868911675 +롯데손해보험,000400,19,1895,2,283,17.56,15240117,291409,310336320,15240117,17.56,5229.80,4.91,4.91,29153212210,4.96,4.96,29153212210 +신라젠,215600,20,3520,2,350,11.04,15231297,860002,138129836,15231297,11.04,1771.08,11.03,11.03,54519663793,11.21,11.21,54519663793 +KBI동양철관,008970,21,3255,2,425,15.02,15026998,0,79900907,15026998,15.02,0.00,18.81,18.81,49976386320,19.22,19.22,49976386320 +소니드,060230,22,339,5,-95,-21.89,14248462,1587916,73759273,14248462,-21.89,897.31,19.32,19.32,5019309543,20.07,20.07,5019309543 +SK오션플랜트,100090,23,29150,2,50,0.17,13183473,21045560,60180336,13183473,0.17,62.64,21.91,21.91,386349938950,22.02,22.02,386349938950 +스맥,099440,24,4560,5,-65,-1.41,11428258,14247052,68243394,11428258,-1.41,80.21,16.75,16.75,55276845246,17.76,17.76,55276845246 +썸에이지,208640,25,489,2,7,1.45,11020591,2944652,139240254,11020591,1.45,374.26,7.91,7.91,5639489692,8.28,8.28,5639489692 +우리기술,032820,26,3885,5,-70,-1.77,10390881,8551769,165530656,10390881,-1.77,121.51,6.28,6.28,40048610591,6.23,6.23,40048610591 +대한광통신,010170,27,1654,2,2,0.12,9628533,16219849,122605139,9628533,0.12,59.36,7.85,7.85,16030946128,7.91,7.91,16030946128 +엑셈,205100,28,2530,2,190,8.12,9604062,17361228,71462308,9604062,8.12,55.32,13.44,13.44,23970836804,13.26,13.26,23970836804 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,69,2,2,2.99,9591381,5598996,633000000,9591381,2.99,171.31,1.52,1.52,661255068,1.51,1.51,661255068 +오성첨단소재,052420,30,1883,5,-17,-0.89,9158786,25136240,91170474,9158786,-0.89,36.44,10.05,10.05,17548897706,10.22,10.22,17548897706 diff --git a/top30/20250912/top30-av-20250912-145000.csv b/top30/20250912/top30-av-20250912-145000.csv new file mode 100644 index 000000000000..e9613258d430 --- /dev/null +++ b/top30/20250912/top30-av-20250912-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1130,5,-45,-3.83,471045541,311518336,1359100000,471045541,-3.83,151.21,34.66,34.66,536400742864,34.93,34.93,536400742864 +사조동아원,008040,2,1395,2,279,25.00,81555036,218096,141144600,81555036,25.00,9999.99,57.78,57.78,109796482022,55.76,55.76,109796482022 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,55360206,5937938,1497000000,55360206,5.13,932.31,3.70,3.70,4531495544,3.69,3.69,4531495544 +빌리언스,044480,4,616,2,86,16.23,51653564,44192860,40663728,51653564,16.23,116.88,127.03,127.03,32055194319,127.97,127.97,32055194319 +KODEX 인버스,114800,5,3250,5,-60,-1.81,39048169,35954992,228200000,39048169,-1.81,108.60,17.11,17.11,127422532126,17.18,17.18,127422532126 +윈팩,097800,6,545,2,63,13.07,30791146,4214828,116450229,30791146,13.07,730.54,26.44,26.44,17317821729,27.29,27.29,17317821729 +현대무벡스,319400,7,9150,2,830,9.98,30731263,17119256,111376039,30731263,9.98,179.51,27.59,27.59,291230920345,28.58,28.58,291230920345 +다날,064260,8,9300,2,260,2.88,30245541,10898252,68949040,30245541,2.88,277.53,43.87,43.87,288675841145,45.02,45.02,288675841145 +로보로보,215100,9,6560,2,1000,17.99,28896252,20764504,20348454,28896252,17.99,139.16,142.01,142.01,184734367620,138.39,138.39,184734367620 +KODEX 2차전지산업레버리지,462330,10,1041,2,35,3.48,24220199,14717144,328800000,24220199,3.48,164.57,7.37,7.37,25220368461,7.37,7.37,25220368461 +삼성전자,005930,11,75000,2,1600,2.18,24117414,20793500,5919637922,24117414,2.18,115.99,0.41,0.41,1809246902150,0.41,0.41,1809246902150 +PS일렉트로닉스,332570,12,6050,2,640,11.83,23474302,3376373,43258755,23474302,11.83,695.25,54.26,54.26,142763928735,54.55,54.55,142763928735 +KODEX 코스닥150선물인버스,251340,13,3240,5,-70,-2.11,21790246,24335460,77800000,21790246,-2.11,89.54,28.01,28.01,71070529007,28.19,28.19,71070529007 +KODEX 레버리지,122630,14,28490,2,1050,3.83,19609992,21438572,84650000,19609992,3.83,91.47,23.17,23.17,554489861774,22.99,22.99,554489861774 +휴림로봇,090710,15,3015,2,60,2.03,18160945,11802005,119457197,18160945,2.03,153.88,15.20,15.20,54926452001,15.25,15.25,54926452001 +KODEX 코스닥150레버리지,233740,16,9835,2,355,3.74,17566644,21106868,176000000,17566644,3.74,83.23,9.98,9.98,170823412444,9.87,9.87,170823412444 +싸이닉솔루션,234030,17,9770,2,1390,16.59,17451392,943076,23605000,17451392,16.59,1850.48,73.93,73.93,166580093960,72.23,72.23,166580093960 +베셀,177350,18,1620,2,123,8.22,16990033,1703145,19653767,16990033,8.22,997.57,86.45,86.45,29154713553,91.57,91.57,29154713553 +롯데손해보험,000400,19,1902,2,290,17.99,15824973,291409,310336320,15824973,17.99,5430.50,5.10,5.10,30264303953,5.13,5.13,30264303953 +신라젠,215600,20,3515,2,345,10.88,15318327,860002,138129836,15318327,10.88,1781.20,11.09,11.09,54825829186,11.29,11.29,54825829186 +KBI동양철관,008970,21,3255,2,425,15.02,15149987,0,79900907,15149987,15.02,0.00,18.96,18.96,50375950265,19.37,19.37,50375950265 +소니드,060230,22,339,5,-95,-21.89,14478612,1587916,73759273,14478612,-21.89,911.80,19.63,19.63,5097621131,20.39,20.39,5097621131 +SK오션플랜트,100090,23,30100,2,1000,3.44,13795997,21045560,60180336,13795997,3.44,65.55,22.92,22.92,404595257425,22.34,22.34,404595257425 +스맥,099440,24,4570,5,-55,-1.19,11495758,14247052,68243394,11495758,-1.19,80.69,16.85,16.85,55585858591,17.82,17.82,55585858591 +썸에이지,208640,25,490,2,8,1.66,11076874,2944652,139240254,11076874,1.66,376.17,7.96,7.96,5667076689,8.31,8.31,5667076689 +우리기술,032820,26,3905,5,-50,-1.26,10489221,8551769,165530656,10489221,-1.26,122.66,6.34,6.34,40431790450,6.25,6.25,40431790450 +대한광통신,010170,27,1647,5,-5,-0.30,9732192,16219849,122605139,9732192,-0.30,60.00,7.94,7.94,16202180439,8.02,8.02,16202180439 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,69,2,2,2.99,9707445,5598996,633000000,9707445,2.99,173.38,1.53,1.53,669263484,1.53,1.53,669263484 +엑셈,205100,29,2525,2,185,7.91,9682324,17361228,71462308,9682324,7.91,55.77,13.55,13.55,24168313257,13.39,13.39,24168313257 +오성첨단소재,052420,30,1887,5,-13,-0.68,9379200,25136240,91170474,9379200,-0.68,37.31,10.29,10.29,17962605091,10.44,10.44,17962605091 diff --git a/top30/20250912/top30-av-20250912-150000.csv b/top30/20250912/top30-av-20250912-150000.csv new file mode 100644 index 000000000000..776c229e9f60 --- /dev/null +++ b/top30/20250912/top30-av-20250912-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1129,5,-46,-3.91,477950576,311518336,1359100000,477950576,-3.91,153.43,35.17,35.17,544203574914,35.47,35.47,544203574914 +사조동아원,008040,2,1417,2,301,26.97,86982279,218096,141144600,86982279,26.97,9999.99,61.63,61.63,117507843227,58.75,58.75,117507843227 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,55403946,5937938,1497000000,55403946,6.41,933.05,3.70,3.70,4535082226,3.65,3.65,4535082226 +빌리언스,044480,4,622,2,92,17.36,52413501,44192860,40663728,52413501,17.36,118.60,128.89,128.89,32524770455,128.59,128.59,32524770455 +KODEX 인버스,114800,5,3250,5,-60,-1.81,39751815,35954992,228200000,39751815,-1.81,110.56,17.42,17.42,129709095811,17.49,17.49,129709095811 +현대무벡스,319400,6,9080,2,760,9.13,31067276,17119256,111376039,31067276,9.13,181.48,27.89,27.89,294283359060,29.10,29.10,294283359060 +윈팩,097800,7,544,2,62,12.86,30957611,4214828,116450229,30957611,12.86,734.49,26.58,26.58,17408527222,27.48,27.48,17408527222 +다날,064260,8,9270,2,230,2.54,30482635,10898252,68949040,30482635,2.54,279.70,44.21,44.21,290872438500,45.51,45.51,290872438500 +로보로보,215100,9,6510,2,950,17.09,29424537,20764504,20348454,29424537,17.09,141.71,144.60,144.60,188177057635,142.05,142.05,188177057635 +KODEX 2차전지산업레버리지,462330,10,1043,2,37,3.68,24504464,14717144,328800000,24504464,3.68,166.50,7.45,7.45,25516291443,7.44,7.44,25516291443 +삼성전자,005930,11,75000,2,1600,2.18,24422236,20793500,5919637922,24422236,2.18,117.45,0.41,0.41,1832098443750,0.41,0.41,1832098443750 +KODEX 코스닥150선물인버스,251340,12,3240,5,-70,-2.11,24270724,24335460,77800000,24270724,-2.11,99.73,31.20,31.20,79095830663,31.38,31.38,79095830663 +PS일렉트로닉스,332570,13,6060,2,650,12.01,23648459,3376373,43258755,23648459,12.01,700.41,54.67,54.67,143819671825,54.86,54.86,143819671825 +KODEX 레버리지,122630,14,28495,2,1055,3.84,19923121,21438572,84650000,19923121,3.84,92.93,23.54,23.54,563406367144,23.36,23.36,563406367144 +휴림로봇,090710,15,3015,2,60,2.03,18350871,11802005,119457197,18350871,2.03,155.49,15.36,15.36,55498474016,15.41,15.41,55498474016 +KODEX 코스닥150레버리지,233740,16,9845,2,365,3.85,17993970,21106868,176000000,17993970,3.85,85.25,10.22,10.22,175029623915,10.10,10.10,175029623915 +싸이닉솔루션,234030,17,9740,2,1360,16.23,17912095,943076,23605000,17912095,16.23,1899.33,75.88,75.88,171063430555,74.40,74.40,171063430555 +베셀,177350,18,1627,2,130,8.68,17081543,1703145,19653767,17081543,8.68,1002.94,86.91,86.91,29304281494,91.64,91.64,29304281494 +롯데손해보험,000400,19,1890,2,278,17.25,16280996,291409,310336320,16280996,17.25,5586.99,5.25,5.25,31125881401,5.31,5.31,31125881401 +신라젠,215600,20,3515,2,345,10.88,15413236,860002,138129836,15413236,10.88,1792.23,11.16,11.16,55160301587,11.36,11.36,55160301587 +KBI동양철관,008970,21,3275,2,445,15.72,15253762,0,79900907,15253762,15.72,0.00,19.09,19.09,50713535295,19.38,19.38,50713535295 +소니드,060230,22,339,5,-95,-21.89,14618477,1587916,73759273,14618477,-21.89,920.61,19.82,19.82,5144966937,20.58,20.58,5144966937 +SK오션플랜트,100090,23,30150,2,1050,3.61,14613603,21045560,60180336,14613603,3.61,69.44,24.28,24.28,429321936875,23.66,23.66,429321936875 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,12418193,5598996,633000000,12418193,2.99,221.79,1.96,1.96,856305097,1.96,1.96,856305097 +스맥,099440,25,4555,5,-70,-1.51,11615950,14247052,68243394,11615950,-1.51,81.53,17.02,17.02,56134113854,18.06,18.06,56134113854 +썸에이지,208640,26,488,2,6,1.24,11129326,2944652,139240254,11129326,1.24,377.95,7.99,7.99,5692631917,8.38,8.38,5692631917 +우리기술,032820,27,3895,5,-60,-1.52,10594141,8551769,165530656,10594141,-1.52,123.88,6.40,6.40,40841099294,6.33,6.33,40841099294 +대한광통신,010170,28,1646,5,-6,-0.36,9818818,16219849,122605139,9818818,-0.36,60.54,8.01,8.01,16345078495,8.10,8.10,16345078495 +엑셈,205100,29,2515,2,175,7.48,9749348,17361228,71462308,9749348,7.48,56.16,13.64,13.64,24337229703,13.54,13.54,24337229703 +오성첨단소재,052420,30,1903,2,3,0.16,9581296,25136240,91170474,9581296,0.16,38.12,10.51,10.51,18345698695,10.57,10.57,18345698695 diff --git a/top30/20250912/top30-av-20250912-151000.csv b/top30/20250912/top30-av-20250912-151000.csv new file mode 100644 index 000000000000..86e0fd48810a --- /dev/null +++ b/top30/20250912/top30-av-20250912-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1124,5,-51,-4.34,492419322,311518336,1359100000,492419322,-4.34,158.07,36.23,36.23,560508761226,36.69,36.69,560508761226 +사조동아원,008040,2,1398,2,282,25.27,89681084,218096,141144600,89681084,25.27,9999.99,63.54,63.54,121308697340,61.48,61.48,121308697340 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,5,6.41,55530943,5937938,1497000000,55530943,6.41,935.19,3.71,3.71,4545608426,3.66,3.66,4545608426 +빌리언스,044480,4,559,2,29,5.47,54007198,44192860,40663728,54007198,5.47,122.21,132.81,132.81,33469183872,147.24,147.24,33469183872 +KODEX 인버스,114800,5,3245,5,-65,-1.96,41368504,35954992,228200000,41368504,-1.96,115.06,18.13,18.13,134959443744,18.23,18.23,134959443744 +현대무벡스,319400,6,9050,2,730,8.77,31419799,17119256,111376039,31419799,8.77,183.53,28.21,28.21,297471069330,29.51,29.51,297471069330 +윈팩,097800,7,552,2,70,14.52,31135106,4214828,116450229,31135106,14.52,738.70,26.74,26.74,17505773467,27.23,27.23,17505773467 +다날,064260,8,9220,2,180,1.99,30845653,10898252,68949040,30845653,1.99,283.03,44.74,44.74,294226478135,46.28,46.28,294226478135 +로보로보,215100,9,6480,2,920,16.55,30016849,20764504,20348454,30016849,16.55,144.56,147.51,147.51,192053991355,145.65,145.65,192053991355 +KODEX 코스닥150선물인버스,251340,10,3240,5,-70,-2.11,25289665,24335460,77800000,25289665,-2.11,103.92,32.51,32.51,82396955763,32.69,32.69,82396955763 +삼성전자,005930,11,75100,2,1700,2.32,25208000,20793500,5919637922,25208000,2.32,121.23,0.43,0.43,1891084925750,0.43,0.43,1891084925750 +KODEX 2차전지산업레버리지,462330,12,1045,2,39,3.88,24681976,14717144,328800000,24681976,3.88,167.71,7.51,7.51,25701342715,7.48,7.48,25701342715 +PS일렉트로닉스,332570,13,6020,2,610,11.28,23780831,3376373,43258755,23780831,11.28,704.33,54.97,54.97,144617581190,55.53,55.53,144617581190 +KODEX 레버리지,122630,14,28595,2,1155,4.21,20661665,21438572,84650000,20661665,4.21,96.38,24.41,24.41,584485692005,24.15,24.15,584485692005 +휴림로봇,090710,15,3020,2,65,2.20,18588725,11802005,119457197,18588725,2.20,157.50,15.56,15.56,56216408532,15.58,15.58,56216408532 +싸이닉솔루션,234030,16,9660,2,1280,15.27,18407578,943076,23605000,18407578,15.27,1951.87,77.98,77.98,175859524730,77.12,77.12,175859524730 +KODEX 코스닥150레버리지,233740,17,9835,2,355,3.74,18198830,21106868,176000000,18198830,3.74,86.22,10.34,10.34,177045052560,10.23,10.23,177045052560 +베셀,177350,18,1619,2,122,8.15,17252436,1703145,19653767,17252436,8.15,1012.98,87.78,87.78,29582742694,92.97,92.97,29582742694 +롯데손해보험,000400,19,1867,2,255,15.82,17087735,291409,310336320,17087735,15.82,5863.83,5.51,5.51,32627085169,5.63,5.63,32627085169 +SK오션플랜트,100090,20,30700,2,1600,5.50,16161775,21045560,60180336,16161775,5.50,76.79,26.86,26.86,476865139050,25.81,25.81,476865139050 +신라젠,215600,21,3517,2,347,10.95,15538829,860002,138129836,15538829,10.95,1806.84,11.25,11.25,55602422782,11.45,11.45,55602422782 +KBI동양철관,008970,22,3260,2,430,15.19,15403051,0,79900907,15403051,15.19,0.00,19.28,19.28,51200609729,19.66,19.66,51200609729 +소니드,060230,23,339,5,-95,-21.89,15006403,1587916,73759273,15006403,-21.89,945.04,20.35,20.35,5275967862,21.10,21.10,5275967862 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,12453889,5598996,633000000,12453889,2.99,222.43,1.97,1.97,858768845,1.97,1.97,858768845 +스맥,099440,25,4565,5,-60,-1.30,11714299,14247052,68243394,11714299,-1.30,82.22,17.17,17.17,56583489200,18.16,18.16,56583489200 +썸에이지,208640,26,487,2,5,1.04,11244578,2944652,139240254,11244578,1.04,381.86,8.08,8.08,5748873333,8.48,8.48,5748873333 +우리기술,032820,27,3895,5,-60,-1.52,10696762,8551769,165530656,10696762,-1.52,125.08,6.46,6.46,41240746171,6.40,6.40,41240746171 +대한광통신,010170,28,1655,2,3,0.18,9919244,16219849,122605139,9919244,0.18,61.15,8.09,8.09,16511089068,8.14,8.14,16511089068 +엑셈,205100,29,2510,2,170,7.26,9850943,17361228,71462308,9850943,7.26,56.74,13.78,13.78,24592694523,13.71,13.71,24592694523 +오성첨단소재,052420,30,1894,5,-6,-0.32,9742228,25136240,91170474,9742228,-0.32,38.76,10.69,10.69,18651181460,10.80,10.80,18651181460 diff --git a/top30/20250912/top30-av-20250912-152000.csv b/top30/20250912/top30-av-20250912-152000.csv new file mode 100644 index 000000000000..ffcef219eca7 --- /dev/null +++ b/top30/20250912/top30-av-20250912-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1127,5,-48,-4.09,505727253,311518336,1359100000,505727253,-4.09,162.34,37.21,37.21,575485576112,37.57,37.57,575485576112 +사조동아원,008040,2,1389,2,273,24.46,92190194,218096,141144600,92190194,24.46,9999.99,65.32,65.32,124819089412,63.67,63.67,124819089412 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,58449712,5937938,1497000000,58449712,5.13,984.34,3.90,3.90,4784955893,3.90,3.90,4784955893 +빌리언스,044480,4,549,2,19,3.58,56971284,44192860,40663728,56971284,3.58,128.92,140.10,140.10,35117725495,157.31,157.31,35117725495 +KODEX 인버스,114800,5,3240,5,-70,-2.11,42504137,35954992,228200000,42504137,-2.11,118.21,18.63,18.63,138643718442,18.75,18.75,138643718442 +현대무벡스,319400,6,9080,2,760,9.13,31732259,17119256,111376039,31732259,9.13,185.36,28.49,28.49,300308324685,29.70,29.70,300308324685 +윈팩,097800,7,552,2,70,14.52,31478588,4214828,116450229,31478588,14.52,746.85,27.03,27.03,17694940468,27.53,27.53,17694940468 +다날,064260,8,9180,2,140,1.55,31374315,10898252,68949040,31374315,1.55,287.88,45.50,45.50,299096223945,47.25,47.25,299096223945 +로보로보,215100,9,6420,2,860,15.47,30557562,20764504,20348454,30557562,15.47,147.16,150.17,150.17,195557979575,149.70,149.70,195557979575 +KODEX 코스닥150선물인버스,251340,10,3240,5,-70,-2.11,26483011,24335460,77800000,26483011,-2.11,108.82,34.04,34.04,86263201615,34.22,34.22,86263201615 +삼성전자,005930,11,75300,2,1900,2.59,26478522,20793500,5919637922,26478522,2.59,127.34,0.45,0.45,1986736495750,0.45,0.45,1986736495750 +KODEX 2차전지산업레버리지,462330,12,1044,2,38,3.78,25257463,14717144,328800000,25257463,3.78,171.62,7.68,7.68,26302478425,7.66,7.66,26302478425 +PS일렉트로닉스,332570,13,6020,2,610,11.28,23933177,3376373,43258755,23933177,11.28,708.84,55.33,55.33,145534887425,55.89,55.89,145534887425 +KODEX 레버리지,122630,14,28570,2,1130,4.12,21164483,21438572,84650000,21164483,4.12,98.72,25.00,25.00,598857631408,24.76,24.76,598857631408 +휴림로봇,090710,15,3020,2,65,2.20,18936459,11802005,119457197,18936459,2.20,160.45,15.85,15.85,57265521050,15.87,15.87,57265521050 +싸이닉솔루션,234030,16,9720,2,1340,15.99,18841869,943076,23605000,18841869,15.99,1997.92,79.82,79.82,180071028715,78.48,78.48,180071028715 +KODEX 코스닥150레버리지,233740,17,9830,2,350,3.69,18588510,21106868,176000000,18588510,3.69,88.07,10.56,10.56,180877131749,10.45,10.45,180877131749 +롯데손해보험,000400,18,1910,2,298,18.49,17779310,291409,310336320,17779310,18.49,6101.15,5.73,5.73,33936346930,5.73,5.73,33936346930 +베셀,177350,19,1585,2,88,5.88,17500033,1703145,19653767,17500033,5.88,1027.51,89.04,89.04,29979642475,96.24,96.24,29979642475 +SK오션플랜트,100090,20,30300,2,1200,4.12,16900259,21045560,60180336,16900259,4.12,80.30,28.08,28.08,499467427875,27.39,27.39,499467427875 +신라젠,215600,21,3510,2,340,10.73,15797923,860002,138129836,15797923,10.73,1836.96,11.44,11.44,56511726425,11.66,11.66,56511726425 +KBI동양철관,008970,22,3240,2,410,14.49,15588107,0,79900907,15588107,14.49,0.00,19.51,19.51,51801626435,20.01,20.01,51801626435 +소니드,060230,23,338,5,-96,-22.12,15196917,1587916,73759273,15196917,-22.12,957.04,20.60,20.60,5340374155,21.42,21.42,5340374155 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,70,2,3,4.48,12473891,5598996,633000000,12473891,4.48,222.79,1.97,1.97,860148985,1.94,1.94,860148985 +스맥,099440,25,4555,5,-70,-1.51,11913029,14247052,68243394,11913029,-1.51,83.62,17.46,17.46,57488013088,18.49,18.49,57488013088 +썸에이지,208640,26,486,2,4,0.83,11387638,2944652,139240254,11387638,0.83,386.72,8.18,8.18,5818530757,8.60,8.60,5818530757 +우리기술,032820,27,3902,5,-53,-1.34,10872994,8551769,165530656,10872994,-1.34,127.14,6.57,6.57,41927876386,6.49,6.49,41927876386 +대한광통신,010170,28,1654,2,2,0.12,10078500,16219849,122605139,10078500,0.12,62.14,8.22,8.22,16774505990,8.27,8.27,16774505990 +오성첨단소재,052420,29,1882,5,-18,-0.95,10020667,25136240,91170474,10020667,-0.95,39.87,10.99,10.99,19177198338,11.18,11.18,19177198338 +엑셈,205100,30,2525,2,185,7.91,9992817,17361228,71462308,9992817,7.91,57.56,13.98,13.98,24950126987,13.83,13.83,24950126987 diff --git a/top30/20250912/top30-av-20250912-153000.csv b/top30/20250912/top30-av-20250912-153000.csv new file mode 100644 index 000000000000..ffcef219eca7 --- /dev/null +++ b/top30/20250912/top30-av-20250912-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1127,5,-48,-4.09,505727253,311518336,1359100000,505727253,-4.09,162.34,37.21,37.21,575485576112,37.57,37.57,575485576112 +사조동아원,008040,2,1389,2,273,24.46,92190194,218096,141144600,92190194,24.46,9999.99,65.32,65.32,124819089412,63.67,63.67,124819089412 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,58449712,5937938,1497000000,58449712,5.13,984.34,3.90,3.90,4784955893,3.90,3.90,4784955893 +빌리언스,044480,4,549,2,19,3.58,56971284,44192860,40663728,56971284,3.58,128.92,140.10,140.10,35117725495,157.31,157.31,35117725495 +KODEX 인버스,114800,5,3240,5,-70,-2.11,42504137,35954992,228200000,42504137,-2.11,118.21,18.63,18.63,138643718442,18.75,18.75,138643718442 +현대무벡스,319400,6,9080,2,760,9.13,31732259,17119256,111376039,31732259,9.13,185.36,28.49,28.49,300308324685,29.70,29.70,300308324685 +윈팩,097800,7,552,2,70,14.52,31478588,4214828,116450229,31478588,14.52,746.85,27.03,27.03,17694940468,27.53,27.53,17694940468 +다날,064260,8,9180,2,140,1.55,31374315,10898252,68949040,31374315,1.55,287.88,45.50,45.50,299096223945,47.25,47.25,299096223945 +로보로보,215100,9,6420,2,860,15.47,30557562,20764504,20348454,30557562,15.47,147.16,150.17,150.17,195557979575,149.70,149.70,195557979575 +KODEX 코스닥150선물인버스,251340,10,3240,5,-70,-2.11,26483011,24335460,77800000,26483011,-2.11,108.82,34.04,34.04,86263201615,34.22,34.22,86263201615 +삼성전자,005930,11,75300,2,1900,2.59,26478522,20793500,5919637922,26478522,2.59,127.34,0.45,0.45,1986736495750,0.45,0.45,1986736495750 +KODEX 2차전지산업레버리지,462330,12,1044,2,38,3.78,25257463,14717144,328800000,25257463,3.78,171.62,7.68,7.68,26302478425,7.66,7.66,26302478425 +PS일렉트로닉스,332570,13,6020,2,610,11.28,23933177,3376373,43258755,23933177,11.28,708.84,55.33,55.33,145534887425,55.89,55.89,145534887425 +KODEX 레버리지,122630,14,28570,2,1130,4.12,21164483,21438572,84650000,21164483,4.12,98.72,25.00,25.00,598857631408,24.76,24.76,598857631408 +휴림로봇,090710,15,3020,2,65,2.20,18936459,11802005,119457197,18936459,2.20,160.45,15.85,15.85,57265521050,15.87,15.87,57265521050 +싸이닉솔루션,234030,16,9720,2,1340,15.99,18841869,943076,23605000,18841869,15.99,1997.92,79.82,79.82,180071028715,78.48,78.48,180071028715 +KODEX 코스닥150레버리지,233740,17,9830,2,350,3.69,18588510,21106868,176000000,18588510,3.69,88.07,10.56,10.56,180877131749,10.45,10.45,180877131749 +롯데손해보험,000400,18,1910,2,298,18.49,17779310,291409,310336320,17779310,18.49,6101.15,5.73,5.73,33936346930,5.73,5.73,33936346930 +베셀,177350,19,1585,2,88,5.88,17500033,1703145,19653767,17500033,5.88,1027.51,89.04,89.04,29979642475,96.24,96.24,29979642475 +SK오션플랜트,100090,20,30300,2,1200,4.12,16900259,21045560,60180336,16900259,4.12,80.30,28.08,28.08,499467427875,27.39,27.39,499467427875 +신라젠,215600,21,3510,2,340,10.73,15797923,860002,138129836,15797923,10.73,1836.96,11.44,11.44,56511726425,11.66,11.66,56511726425 +KBI동양철관,008970,22,3240,2,410,14.49,15588107,0,79900907,15588107,14.49,0.00,19.51,19.51,51801626435,20.01,20.01,51801626435 +소니드,060230,23,338,5,-96,-22.12,15196917,1587916,73759273,15196917,-22.12,957.04,20.60,20.60,5340374155,21.42,21.42,5340374155 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,70,2,3,4.48,12473891,5598996,633000000,12473891,4.48,222.79,1.97,1.97,860148985,1.94,1.94,860148985 +스맥,099440,25,4555,5,-70,-1.51,11913029,14247052,68243394,11913029,-1.51,83.62,17.46,17.46,57488013088,18.49,18.49,57488013088 +썸에이지,208640,26,486,2,4,0.83,11387638,2944652,139240254,11387638,0.83,386.72,8.18,8.18,5818530757,8.60,8.60,5818530757 +우리기술,032820,27,3902,5,-53,-1.34,10872994,8551769,165530656,10872994,-1.34,127.14,6.57,6.57,41927876386,6.49,6.49,41927876386 +대한광통신,010170,28,1654,2,2,0.12,10078500,16219849,122605139,10078500,0.12,62.14,8.22,8.22,16774505990,8.27,8.27,16774505990 +오성첨단소재,052420,29,1882,5,-18,-0.95,10020667,25136240,91170474,10020667,-0.95,39.87,10.99,10.99,19177198338,11.18,11.18,19177198338 +엑셈,205100,30,2525,2,185,7.91,9992817,17361228,71462308,9992817,7.91,57.56,13.98,13.98,24950126987,13.83,13.83,24950126987 diff --git a/top30/20250912/top30-av-20250912-154000.csv b/top30/20250912/top30-av-20250912-154000.csv new file mode 100644 index 000000000000..fb0f4c6760fd --- /dev/null +++ b/top30/20250912/top30-av-20250912-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1126,5,-49,-4.17,512295009,311518336,1359100000,512295009,-4.17,164.45,37.69,37.69,582880869368,38.09,38.09,582880869368 +사조동아원,008040,2,1379,2,263,23.57,92867923,218096,141144600,92867923,23.57,9999.99,65.80,65.80,125753677703,64.61,64.61,125753677703 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,59006612,5937938,1497000000,59006612,5.13,993.72,3.94,3.94,4830621693,3.94,3.94,4830621693 +빌리언스,044480,4,548,2,18,3.40,57327095,44192860,40663728,57327095,3.40,129.72,140.98,140.98,35312709923,158.47,158.47,35312709923 +KODEX 인버스,114800,5,3245,5,-65,-1.96,43775309,35954992,228200000,43775309,-1.96,121.75,19.18,19.18,142768671582,19.28,19.28,142768671582 +현대무벡스,319400,6,9060,2,740,8.89,31884680,17119256,111376039,31884680,8.89,186.25,28.63,28.63,301689258945,29.90,29.90,301689258945 +윈팩,097800,7,555,2,73,15.15,31626959,4214828,116450229,31626959,15.15,750.37,27.16,27.16,17777286373,27.51,27.51,17777286373 +다날,064260,8,9200,2,160,1.77,31608764,10898252,68949040,31608764,1.77,290.04,45.84,45.84,301253154745,47.49,47.49,301253154745 +로보로보,215100,9,6410,2,850,15.29,30822335,20764504,20348454,30822335,15.29,148.44,151.47,151.47,197255174505,151.23,151.23,197255174505 +삼성전자,005930,10,75400,2,2000,2.72,28102636,20793500,5919637922,28102636,2.72,135.15,0.47,0.47,2109194691350,0.47,0.47,2109194691350 +KODEX 코스닥150선물인버스,251340,11,3240,5,-70,-2.11,26963509,24335460,77800000,26963509,-2.11,110.80,34.66,34.66,87820015135,34.84,34.84,87820015135 +KODEX 2차전지산업레버리지,462330,12,1043,2,37,3.68,25494297,14717144,328800000,25494297,3.68,173.23,7.75,7.75,26549496287,7.74,7.74,26549496287 +PS일렉트로닉스,332570,13,6050,2,640,11.83,24046946,3376373,43258755,24046946,11.83,712.21,55.59,55.59,146223189875,55.87,55.87,146223189875 +KODEX 레버리지,122630,14,28570,2,1130,4.12,21466716,21438572,84650000,21466716,4.12,100.13,25.36,25.36,607492428218,25.12,25.12,607492428218 +휴림로봇,090710,15,3020,2,65,2.20,19089533,11802005,119457197,19089533,2.20,161.75,15.98,15.98,57727804530,16.00,16.00,57727804530 +KODEX 코스닥150레버리지,233740,16,9815,2,335,3.53,19019379,21106868,176000000,19019379,3.53,90.11,10.81,10.81,185106110984,10.72,10.72,185106110984 +싸이닉솔루션,234030,17,9750,2,1370,16.35,19001955,943076,23605000,19001955,16.35,2014.89,80.50,80.50,181631867215,78.92,78.92,181631867215 +롯데손해보험,000400,18,1925,2,313,19.42,18031685,291409,310336320,18031685,19.42,6187.76,5.81,5.81,34422168805,5.76,5.76,34422168805 +베셀,177350,19,1587,2,90,6.01,17573401,1703145,19653767,17573401,6.01,1031.82,89.41,89.41,30096077491,96.49,96.49,30096077491 +SK오션플랜트,100090,20,30300,2,1200,4.12,17049130,21045560,60180336,17049130,4.12,81.01,28.33,28.33,503978219175,27.64,27.64,503978219175 +신라젠,215600,21,3510,2,340,10.73,15874538,860002,138129836,15874538,10.73,1845.87,11.49,11.49,56780645075,11.71,11.71,56780645075 +KBI동양철관,008970,22,3215,2,385,13.60,15798049,0,79900907,15798049,13.60,0.00,19.77,19.77,52476589965,20.43,20.43,52476589965 +소니드,060230,23,339,5,-95,-21.89,15282442,1587916,73759273,15282442,-21.89,962.42,20.72,20.72,5369367130,21.47,21.47,5369367130 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,12476191,5598996,633000000,12476191,2.99,222.83,1.97,1.97,860307685,1.97,1.97,860307685 +스맥,099440,25,4560,5,-65,-1.41,11977925,14247052,68243394,11977925,-1.41,84.07,17.55,17.55,57783938848,18.57,18.57,57783938848 +썸에이지,208640,26,486,2,4,0.83,11440579,2944652,139240254,11440579,0.83,388.52,8.22,8.22,5844260083,8.64,8.64,5844260083 +우리기술,032820,27,3890,5,-65,-1.64,11124634,8551769,165530656,11124634,-1.64,130.09,6.72,6.72,42906755986,6.66,6.66,42906755986 +대한광통신,010170,28,1653,2,1,0.06,10121586,16219849,122605139,10121586,0.06,62.40,8.26,8.26,16845727148,8.31,8.31,16845727148 +엑셈,205100,29,2530,2,190,8.12,10120472,17361228,71462308,10120472,8.12,58.29,14.16,14.16,25273094137,13.98,13.98,25273094137 +오성첨단소재,052420,30,1882,5,-18,-0.95,10115147,25136240,91170474,10115147,-0.95,40.24,11.09,11.09,19355009698,11.28,11.28,19355009698 diff --git a/top30/20250912/top30-av-20250912-155000.csv b/top30/20250912/top30-av-20250912-155000.csv new file mode 100644 index 000000000000..b4ca903f97af --- /dev/null +++ b/top30/20250912/top30-av-20250912-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1126,5,-49,-4.17,512900039,311518336,1359100000,512900039,-4.17,164.65,37.74,37.74,583562133148,38.13,38.13,583562133148 +사조동아원,008040,2,1379,2,263,23.57,92970683,218096,141144600,92970683,23.57,9999.99,65.87,65.87,125895383743,64.68,64.68,125895383743 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,59006612,5937938,1497000000,59006612,5.13,993.72,3.94,3.94,4830621693,3.94,3.94,4830621693 +빌리언스,044480,4,548,2,18,3.40,57386489,44192860,40663728,57386489,3.40,129.85,141.12,141.12,35345257835,158.61,158.61,35345257835 +KODEX 인버스,114800,5,3245,5,-65,-1.96,43779583,35954992,228200000,43779583,-1.96,121.76,19.18,19.18,142782540712,19.28,19.28,142782540712 +현대무벡스,319400,6,9060,2,740,8.89,31886460,17119256,111376039,31886460,8.89,186.26,28.63,28.63,301705385745,29.90,29.90,301705385745 +윈팩,097800,7,555,2,73,15.15,31641038,4214828,116450229,31641038,15.15,750.71,27.17,27.17,17785100218,27.52,27.52,17785100218 +다날,064260,8,9200,2,160,1.77,31628210,10898252,68949040,31628210,1.77,290.21,45.87,45.87,301432057945,47.52,47.52,301432057945 +로보로보,215100,9,6410,2,850,15.29,30829149,20764504,20348454,30829149,15.29,148.47,151.51,151.51,197298852245,151.26,151.26,197298852245 +삼성전자,005930,10,75400,2,2000,2.72,28103290,20793500,5919637922,28103290,2.72,135.15,0.47,0.47,2109244002950,0.47,0.47,2109244002950 +KODEX 코스닥150선물인버스,251340,11,3240,5,-70,-2.11,26964501,24335460,77800000,26964501,-2.11,110.80,34.66,34.66,87823229215,34.84,34.84,87823229215 +KODEX 2차전지산업레버리지,462330,12,1043,2,37,3.68,25532894,14717144,328800000,25532894,3.68,173.49,7.77,7.77,26589752958,7.75,7.75,26589752958 +PS일렉트로닉스,332570,13,6050,2,640,11.83,24055169,3376373,43258755,24055169,11.83,712.46,55.61,55.61,146272939025,55.89,55.89,146272939025 +KODEX 레버리지,122630,14,28570,2,1130,4.12,21474530,21438572,84650000,21474530,4.12,100.17,25.37,25.37,607715674198,25.13,25.13,607715674198 +휴림로봇,090710,15,3020,2,65,2.20,19092600,11802005,119457197,19092600,2.20,161.77,15.98,15.98,57737066870,16.00,16.00,57737066870 +KODEX 코스닥150레버리지,233740,16,9815,2,335,3.53,19026909,21106868,176000000,19026909,3.53,90.15,10.81,10.81,185180017934,10.72,10.72,185180017934 +싸이닉솔루션,234030,17,9750,2,1370,16.35,19006085,943076,23605000,19006085,16.35,2015.33,80.52,80.52,181672134715,78.94,78.94,181672134715 +롯데손해보험,000400,18,1925,2,313,19.42,18037137,291409,310336320,18037137,19.42,6189.63,5.81,5.81,34432663905,5.76,5.76,34432663905 +베셀,177350,19,1587,2,90,6.01,17577211,1703145,19653767,17577211,6.01,1032.04,89.43,89.43,30102123961,96.51,96.51,30102123961 +SK오션플랜트,100090,20,30300,2,1200,4.12,17069780,21045560,60180336,17069780,4.12,81.11,28.36,28.36,504603914175,27.67,27.67,504603914175 +신라젠,215600,21,3510,2,340,10.73,15876312,860002,138129836,15876312,10.73,1846.08,11.49,11.49,56786871815,11.71,11.71,56786871815 +KBI동양철관,008970,22,3215,2,385,13.60,15801369,0,79900907,15801369,13.60,0.00,19.78,19.78,52487263765,20.43,20.43,52487263765 +소니드,060230,23,339,5,-95,-21.89,15283613,1587916,73759273,15283613,-21.89,962.50,20.72,20.72,5369764099,21.48,21.48,5369764099 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,12490091,5598996,633000000,12490091,2.99,223.08,1.97,1.97,861266785,1.97,1.97,861266785 +스맥,099440,25,4560,5,-65,-1.41,11979749,14247052,68243394,11979749,-1.41,84.09,17.55,17.55,57792256288,18.57,18.57,57792256288 +썸에이지,208640,26,486,2,4,0.83,11441357,2944652,139240254,11441357,0.83,388.55,8.22,8.22,5844638191,8.64,8.64,5844638191 +우리기술,032820,27,3890,5,-65,-1.64,11128704,8551769,165530656,11128704,-1.64,130.13,6.72,6.72,42922588286,6.67,6.67,42922588286 +대한광통신,010170,28,1653,2,1,0.06,10132267,16219849,122605139,10132267,0.06,62.47,8.26,8.26,16863382841,8.32,8.32,16863382841 +엑셈,205100,29,2530,2,190,8.12,10126312,17361228,71462308,10126312,8.12,58.33,14.17,14.17,25287869337,13.99,13.99,25287869337 +오성첨단소재,052420,30,1882,5,-18,-0.95,10115685,25136240,91170474,10115685,-0.95,40.24,11.10,11.10,19356022214,11.28,11.28,19356022214 diff --git a/top30/20250912/top30-av-20250912-160000.csv b/top30/20250912/top30-av-20250912-160000.csv new file mode 100644 index 000000000000..b04accca69a7 --- /dev/null +++ b/top30/20250912/top30-av-20250912-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1126,5,-49,-4.17,512915663,311518336,1359100000,512915663,-4.17,164.65,37.74,37.74,583579725772,38.13,38.13,583579725772 +사조동아원,008040,2,1379,2,263,23.57,92988351,218096,141144600,92988351,23.57,9999.99,65.88,65.88,125919747915,64.69,64.69,125919747915 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,59007612,5937938,1497000000,59007612,5.13,993.74,3.94,3.94,4830703693,3.94,3.94,4830703693 +빌리언스,044480,4,548,2,18,3.40,57388445,44192860,40663728,57388445,3.40,129.86,141.13,141.13,35346329723,158.62,158.62,35346329723 +KODEX 인버스,114800,5,3245,5,-65,-1.96,43813441,35954992,228200000,43813441,-1.96,121.86,19.20,19.20,142892409922,19.30,19.30,142892409922 +현대무벡스,319400,6,9060,2,740,8.89,31888693,17119256,111376039,31888693,8.89,186.27,28.63,28.63,301725616725,29.90,29.90,301725616725 +윈팩,097800,7,555,2,73,15.15,31645678,4214828,116450229,31645678,15.15,750.82,27.18,27.18,17787675418,27.52,27.52,17787675418 +다날,064260,8,9200,2,160,1.77,31630635,10898252,68949040,31630635,1.77,290.24,45.88,45.88,301454367945,47.52,47.52,301454367945 +로보로보,215100,9,6410,2,850,15.29,30835656,20764504,20348454,30835656,15.29,148.50,151.54,151.54,197340562115,151.30,151.30,197340562115 +삼성전자,005930,10,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +KODEX 코스닥150선물인버스,251340,11,3240,5,-70,-2.11,26966842,24335460,77800000,26966842,-2.11,110.81,34.66,34.66,87830814055,34.84,34.84,87830814055 +KODEX 2차전지산업레버리지,462330,12,1043,2,37,3.68,25553613,14717144,328800000,25553613,3.68,173.63,7.77,7.77,26611362875,7.76,7.76,26611362875 +PS일렉트로닉스,332570,13,6050,2,640,11.83,24058666,3376373,43258755,24058666,11.83,712.56,55.62,55.62,146294095875,55.90,55.90,146294095875 +KODEX 레버리지,122630,14,28570,2,1130,4.12,21490793,21438572,84650000,21490793,4.12,100.24,25.39,25.39,608180308108,25.15,25.15,608180308108 +휴림로봇,090710,15,3020,2,65,2.20,19107945,11802005,119457197,19107945,2.20,161.90,16.00,16.00,57783408770,16.02,16.02,57783408770 +KODEX 코스닥150레버리지,233740,16,9815,2,335,3.53,19027628,21106868,176000000,19027628,3.53,90.15,10.81,10.81,185187074919,10.72,10.72,185187074919 +싸이닉솔루션,234030,17,9750,2,1370,16.35,19007338,943076,23605000,19007338,16.35,2015.46,80.52,80.52,181684351465,78.94,78.94,181684351465 +롯데손해보험,000400,18,1925,2,313,19.42,18039955,291409,310336320,18039955,19.42,6190.60,5.81,5.81,34438088555,5.76,5.76,34438088555 +베셀,177350,19,1587,2,90,6.01,17577996,1703145,19653767,17577996,6.01,1032.09,89.44,89.44,30103369756,96.51,96.51,30103369756 +SK오션플랜트,100090,20,30300,2,1200,4.12,17071442,21045560,60180336,17071442,4.12,81.12,28.37,28.37,504654272775,27.68,27.68,504654272775 +신라젠,215600,21,3510,2,340,10.73,15877654,860002,138129836,15877654,10.73,1846.23,11.49,11.49,56791582235,11.71,11.71,56791582235 +KBI동양철관,008970,22,3215,2,385,13.60,15801726,0,79900907,15801726,13.60,0.00,19.78,19.78,52488411520,20.43,20.43,52488411520 +소니드,060230,23,339,5,-95,-21.89,15284163,1587916,73759273,15284163,-21.89,962.53,20.72,20.72,5369950549,21.48,21.48,5369950549 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,12490091,5598996,633000000,12490091,2.99,223.08,1.97,1.97,861266785,1.97,1.97,861266785 +스맥,099440,25,4560,5,-65,-1.41,11980085,14247052,68243394,11980085,-1.41,84.09,17.55,17.55,57793788448,18.57,18.57,57793788448 +썸에이지,208640,26,486,2,4,0.83,11441530,2944652,139240254,11441530,0.83,388.55,8.22,8.22,5844722269,8.64,8.64,5844722269 +우리기술,032820,27,3890,5,-65,-1.64,11129011,8551769,165530656,11129011,-1.64,130.14,6.72,6.72,42923782516,6.67,6.67,42923782516 +대한광통신,010170,28,1653,2,1,0.06,10132961,16219849,122605139,10132961,0.06,62.47,8.26,8.26,16864530023,8.32,8.32,16864530023 +엑셈,205100,29,2530,2,190,8.12,10128097,17361228,71462308,10128097,8.12,58.34,14.17,14.17,25292385387,13.99,13.99,25292385387 +오성첨단소재,052420,30,1882,5,-18,-0.95,10115685,25136240,91170474,10115685,-0.95,40.24,11.10,11.10,19356022214,11.28,11.28,19356022214 diff --git a/top30/20250912/top30-av-20250912-161001.csv b/top30/20250912/top30-av-20250912-161001.csv new file mode 100644 index 000000000000..b04accca69a7 --- /dev/null +++ b/top30/20250912/top30-av-20250912-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1126,5,-49,-4.17,512915663,311518336,1359100000,512915663,-4.17,164.65,37.74,37.74,583579725772,38.13,38.13,583579725772 +사조동아원,008040,2,1379,2,263,23.57,92988351,218096,141144600,92988351,23.57,9999.99,65.88,65.88,125919747915,64.69,64.69,125919747915 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,59007612,5937938,1497000000,59007612,5.13,993.74,3.94,3.94,4830703693,3.94,3.94,4830703693 +빌리언스,044480,4,548,2,18,3.40,57388445,44192860,40663728,57388445,3.40,129.86,141.13,141.13,35346329723,158.62,158.62,35346329723 +KODEX 인버스,114800,5,3245,5,-65,-1.96,43813441,35954992,228200000,43813441,-1.96,121.86,19.20,19.20,142892409922,19.30,19.30,142892409922 +현대무벡스,319400,6,9060,2,740,8.89,31888693,17119256,111376039,31888693,8.89,186.27,28.63,28.63,301725616725,29.90,29.90,301725616725 +윈팩,097800,7,555,2,73,15.15,31645678,4214828,116450229,31645678,15.15,750.82,27.18,27.18,17787675418,27.52,27.52,17787675418 +다날,064260,8,9200,2,160,1.77,31630635,10898252,68949040,31630635,1.77,290.24,45.88,45.88,301454367945,47.52,47.52,301454367945 +로보로보,215100,9,6410,2,850,15.29,30835656,20764504,20348454,30835656,15.29,148.50,151.54,151.54,197340562115,151.30,151.30,197340562115 +삼성전자,005930,10,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +KODEX 코스닥150선물인버스,251340,11,3240,5,-70,-2.11,26966842,24335460,77800000,26966842,-2.11,110.81,34.66,34.66,87830814055,34.84,34.84,87830814055 +KODEX 2차전지산업레버리지,462330,12,1043,2,37,3.68,25553613,14717144,328800000,25553613,3.68,173.63,7.77,7.77,26611362875,7.76,7.76,26611362875 +PS일렉트로닉스,332570,13,6050,2,640,11.83,24058666,3376373,43258755,24058666,11.83,712.56,55.62,55.62,146294095875,55.90,55.90,146294095875 +KODEX 레버리지,122630,14,28570,2,1130,4.12,21490793,21438572,84650000,21490793,4.12,100.24,25.39,25.39,608180308108,25.15,25.15,608180308108 +휴림로봇,090710,15,3020,2,65,2.20,19107945,11802005,119457197,19107945,2.20,161.90,16.00,16.00,57783408770,16.02,16.02,57783408770 +KODEX 코스닥150레버리지,233740,16,9815,2,335,3.53,19027628,21106868,176000000,19027628,3.53,90.15,10.81,10.81,185187074919,10.72,10.72,185187074919 +싸이닉솔루션,234030,17,9750,2,1370,16.35,19007338,943076,23605000,19007338,16.35,2015.46,80.52,80.52,181684351465,78.94,78.94,181684351465 +롯데손해보험,000400,18,1925,2,313,19.42,18039955,291409,310336320,18039955,19.42,6190.60,5.81,5.81,34438088555,5.76,5.76,34438088555 +베셀,177350,19,1587,2,90,6.01,17577996,1703145,19653767,17577996,6.01,1032.09,89.44,89.44,30103369756,96.51,96.51,30103369756 +SK오션플랜트,100090,20,30300,2,1200,4.12,17071442,21045560,60180336,17071442,4.12,81.12,28.37,28.37,504654272775,27.68,27.68,504654272775 +신라젠,215600,21,3510,2,340,10.73,15877654,860002,138129836,15877654,10.73,1846.23,11.49,11.49,56791582235,11.71,11.71,56791582235 +KBI동양철관,008970,22,3215,2,385,13.60,15801726,0,79900907,15801726,13.60,0.00,19.78,19.78,52488411520,20.43,20.43,52488411520 +소니드,060230,23,339,5,-95,-21.89,15284163,1587916,73759273,15284163,-21.89,962.53,20.72,20.72,5369950549,21.48,21.48,5369950549 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,12490091,5598996,633000000,12490091,2.99,223.08,1.97,1.97,861266785,1.97,1.97,861266785 +스맥,099440,25,4560,5,-65,-1.41,11980085,14247052,68243394,11980085,-1.41,84.09,17.55,17.55,57793788448,18.57,18.57,57793788448 +썸에이지,208640,26,486,2,4,0.83,11441530,2944652,139240254,11441530,0.83,388.55,8.22,8.22,5844722269,8.64,8.64,5844722269 +우리기술,032820,27,3890,5,-65,-1.64,11129011,8551769,165530656,11129011,-1.64,130.14,6.72,6.72,42923782516,6.67,6.67,42923782516 +대한광통신,010170,28,1653,2,1,0.06,10132961,16219849,122605139,10132961,0.06,62.47,8.26,8.26,16864530023,8.32,8.32,16864530023 +엑셈,205100,29,2530,2,190,8.12,10128097,17361228,71462308,10128097,8.12,58.34,14.17,14.17,25292385387,13.99,13.99,25292385387 +오성첨단소재,052420,30,1882,5,-18,-0.95,10115685,25136240,91170474,10115685,-0.95,40.24,11.10,11.10,19356022214,11.28,11.28,19356022214 diff --git a/top30/20250912/top30-av-20250912-162000.csv b/top30/20250912/top30-av-20250912-162000.csv new file mode 100644 index 000000000000..2fde64e57dc6 --- /dev/null +++ b/top30/20250912/top30-av-20250912-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1126,5,-49,-4.17,513346265,311518336,1359100000,513346265,-4.17,164.79,37.77,37.77,584064583624,38.17,38.17,584064583624 +사조동아원,008040,2,1379,2,263,23.57,93012459,218096,141144600,93012459,23.57,9999.99,65.90,65.90,125952872307,64.71,64.71,125952872307 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,59007612,5937938,1497000000,59007612,5.13,993.74,3.94,3.94,4830703693,3.94,3.94,4830703693 +빌리언스,044480,4,548,2,18,3.40,57407162,44192860,40663728,57407162,3.40,129.90,141.18,141.18,35356455620,158.66,158.66,35356455620 +KODEX 인버스,114800,5,3245,5,-65,-1.96,43890305,35954992,228200000,43890305,-1.96,122.07,19.23,19.23,143141833602,19.33,19.33,143141833602 +현대무벡스,319400,6,9060,2,740,8.89,31898460,17119256,111376039,31898460,8.89,186.33,28.64,28.64,301813519725,29.91,29.91,301813519725 +윈팩,097800,7,555,2,73,15.15,31649992,4214828,116450229,31649992,15.15,750.92,27.18,27.18,17790043804,27.53,27.53,17790043804 +다날,064260,8,9200,2,160,1.77,31633899,10898252,68949040,31633899,1.77,290.27,45.88,45.88,301484396745,47.53,47.53,301484396745 +로보로보,215100,9,6410,2,850,15.29,30842592,20764504,20348454,30842592,15.29,148.54,151.57,151.57,197384813795,151.33,151.33,197384813795 +삼성전자,005930,10,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +KODEX 코스닥150선물인버스,251340,11,3240,5,-70,-2.11,27025516,24335460,77800000,27025516,-2.11,111.05,34.74,34.74,88020624445,34.92,34.92,88020624445 +KODEX 2차전지산업레버리지,462330,12,1043,2,37,3.68,25557093,14717144,328800000,25557093,3.68,173.66,7.77,7.77,26614982075,7.76,7.76,26614982075 +PS일렉트로닉스,332570,13,6050,2,640,11.83,24065787,3376373,43258755,24065787,11.83,712.77,55.63,55.63,146337177925,55.91,55.91,146337177925 +KODEX 레버리지,122630,14,28570,2,1130,4.12,21499545,21438572,84650000,21499545,4.12,100.28,25.40,25.40,608430615308,25.16,25.16,608430615308 +휴림로봇,090710,15,3020,2,65,2.20,19114189,11802005,119457197,19114189,2.20,161.96,16.00,16.00,57802265650,16.02,16.02,57802265650 +KODEX 코스닥150레버리지,233740,16,9815,2,335,3.53,19068109,21106868,176000000,19068109,3.53,90.34,10.83,10.83,185585407959,10.74,10.74,185585407959 +싸이닉솔루션,234030,17,9750,2,1370,16.35,19021029,943076,23605000,19021029,16.35,2016.91,80.58,80.58,181817838715,79.00,79.00,181817838715 +롯데손해보험,000400,18,1925,2,313,19.42,18086822,291409,310336320,18086822,19.42,6206.68,5.83,5.83,34526526584,5.78,5.78,34526526584 +베셀,177350,19,1587,2,90,6.01,17581643,1703145,19653767,17581643,6.01,1032.30,89.46,89.46,30109091899,96.53,96.53,30109091899 +SK오션플랜트,100090,20,30300,2,1200,4.12,17077954,21045560,60180336,17077954,4.12,81.15,28.38,28.38,504851260775,27.69,27.69,504851260775 +신라젠,215600,21,3510,2,340,10.73,15879322,860002,138129836,15879322,10.73,1846.43,11.50,11.50,56797445255,11.71,11.71,56797445255 +KBI동양철관,008970,22,3215,2,385,13.60,15813346,0,79900907,15813346,13.60,0.00,19.79,19.79,52525769820,20.45,20.45,52525769820 +소니드,060230,23,339,5,-95,-21.89,15290862,1587916,73759273,15290862,-21.89,962.95,20.73,20.73,5372214811,21.49,21.49,5372214811 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,12490091,5598996,633000000,12490091,2.99,223.08,1.97,1.97,861266785,1.97,1.97,861266785 +스맥,099440,25,4560,5,-65,-1.41,11980430,14247052,68243394,11980430,-1.41,84.09,17.56,17.56,57795363373,18.57,18.57,57795363373 +썸에이지,208640,26,486,2,4,0.83,11441710,2944652,139240254,11441710,0.83,388.56,8.22,8.22,5844809749,8.64,8.64,5844809749 +우리기술,032820,27,3890,5,-65,-1.64,11133839,8551769,165530656,11133839,-1.64,130.19,6.73,6.73,42942563436,6.67,6.67,42942563436 +엑셈,205100,28,2530,2,190,8.12,10142649,17361228,71462308,10142649,8.12,58.42,14.19,14.19,25329565747,14.01,14.01,25329565747 +대한광통신,010170,29,1653,2,1,0.06,10138732,16219849,122605139,10138732,0.06,62.51,8.27,8.27,16874081028,8.33,8.33,16874081028 +오성첨단소재,052420,30,1882,5,-18,-0.95,10117068,25136240,91170474,10117068,-0.95,40.25,11.10,11.10,19358642999,11.28,11.28,19358642999 diff --git a/top30/20250912/top30-av-20250912-163000.csv b/top30/20250912/top30-av-20250912-163000.csv new file mode 100644 index 000000000000..5b17b75873fe --- /dev/null +++ b/top30/20250912/top30-av-20250912-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1126,5,-49,-4.17,513586239,311518336,1359100000,513586239,-4.17,164.87,37.79,37.79,584334794348,38.18,38.18,584334794348 +사조동아원,008040,2,1379,2,263,23.57,93112909,218096,141144600,93112909,23.57,9999.99,65.97,65.97,126089082507,64.78,64.78,126089082507 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,59037612,5937938,1497000000,59037612,5.13,994.24,3.94,3.94,4833163693,3.94,3.94,4833163693 +빌리언스,044480,4,548,2,18,3.40,57469769,44192860,40663728,57469769,3.40,130.04,141.33,141.33,35390388614,158.82,158.82,35390388614 +KODEX 인버스,114800,5,3245,5,-65,-1.96,43903674,35954992,228200000,43903674,-1.96,122.11,19.24,19.24,143185216007,19.34,19.34,143185216007 +현대무벡스,319400,6,9060,2,740,8.89,31905865,17119256,111376039,31905865,8.89,186.37,28.65,28.65,301880312825,29.92,29.92,301880312825 +윈팩,097800,7,555,2,73,15.15,31654371,4214828,116450229,31654371,15.15,751.02,27.18,27.18,17792474149,27.53,27.53,17792474149 +다날,064260,8,9200,2,160,1.77,31645309,10898252,68949040,31645309,1.77,290.37,45.90,45.90,301589368745,47.54,47.54,301589368745 +로보로보,215100,9,6410,2,850,15.29,30860436,20764504,20348454,30860436,15.29,148.62,151.66,151.66,197498123195,151.42,151.42,197498123195 +삼성전자,005930,10,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +KODEX 코스닥150선물인버스,251340,11,3240,5,-70,-2.11,27052565,24335460,77800000,27052565,-2.11,111.17,34.77,34.77,88108127960,34.95,34.95,88108127960 +KODEX 2차전지산업레버리지,462330,12,1043,2,37,3.68,25558093,14717144,328800000,25558093,3.68,173.66,7.77,7.77,26616027075,7.76,7.76,26616027075 +PS일렉트로닉스,332570,13,6050,2,640,11.83,24070921,3376373,43258755,24070921,11.83,712.92,55.64,55.64,146368187285,55.93,55.93,146368187285 +KODEX 레버리지,122630,14,28570,2,1130,4.12,21517295,21438572,84650000,21517295,4.12,100.37,25.42,25.42,608938265308,25.18,25.18,608938265308 +휴림로봇,090710,15,3020,2,65,2.20,19119580,11802005,119457197,19119580,2.20,162.00,16.01,16.01,57818546470,16.03,16.03,57818546470 +KODEX 코스닥150레버리지,233740,16,9815,2,335,3.53,19087417,21106868,176000000,19087417,3.53,90.43,10.85,10.85,185775398679,10.75,10.75,185775398679 +싸이닉솔루션,234030,17,9750,2,1370,16.35,19036717,943076,23605000,19036717,16.35,2018.58,80.65,80.65,181969855435,79.07,79.07,181969855435 +롯데손해보험,000400,18,1925,2,313,19.42,18124644,291409,310336320,18124644,19.42,6219.66,5.84,5.84,34597178080,5.79,5.79,34597178080 +베셀,177350,19,1587,2,90,6.01,17584971,1703145,19653767,17584971,6.01,1032.50,89.47,89.47,30114326843,96.55,96.55,30114326843 +SK오션플랜트,100090,20,30300,2,1200,4.12,17085568,21045560,60180336,17085568,4.12,81.18,28.39,28.39,505080822875,27.70,27.70,505080822875 +신라젠,215600,21,3510,2,340,10.73,15882560,860002,138129836,15882560,10.73,1846.81,11.50,11.50,56808826825,11.72,11.72,56808826825 +KBI동양철관,008970,22,3215,2,385,13.60,15818915,0,79900907,15818915,13.60,0.00,19.80,19.80,52543702000,20.45,20.45,52543702000 +소니드,060230,23,339,5,-95,-21.89,15293158,1587916,73759273,15293158,-21.89,963.10,20.73,20.73,5372993155,21.49,21.49,5372993155 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,12540091,5598996,633000000,12540091,2.99,223.97,1.98,1.98,864716785,1.98,1.98,864716785 +스맥,099440,25,4560,5,-65,-1.41,11980789,14247052,68243394,11980789,-1.41,84.09,17.56,17.56,57797002208,18.57,18.57,57797002208 +썸에이지,208640,26,486,2,4,0.83,11441973,2944652,139240254,11441973,0.83,388.57,8.22,8.22,5844937304,8.64,8.64,5844937304 +우리기술,032820,27,3890,5,-65,-1.64,11139906,8551769,165530656,11139906,-1.64,130.26,6.73,6.73,42966194401,6.67,6.67,42966194401 +엑셈,205100,28,2530,2,190,8.12,10159520,17361228,71462308,10159520,8.12,58.52,14.22,14.22,25372839862,14.03,14.03,25372839862 +대한광통신,010170,29,1653,2,1,0.06,10146277,16219849,122605139,10146277,0.06,62.55,8.28,8.28,16886568003,8.33,8.33,16886568003 +오성첨단소재,052420,30,1882,5,-18,-0.95,10119799,25136240,91170474,10119799,-0.95,40.26,11.10,11.10,19363810051,11.29,11.29,19363810051 diff --git a/top30/20250912/top30-av-20250912-164000.csv b/top30/20250912/top30-av-20250912-164000.csv new file mode 100644 index 000000000000..085fb2effc12 --- /dev/null +++ b/top30/20250912/top30-av-20250912-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1126,5,-49,-4.17,514057194,311518336,1359100000,514057194,-4.17,165.02,37.82,37.82,584864618723,38.22,38.22,584864618723 +사조동아원,008040,2,1379,2,263,23.57,93134581,218096,141144600,93134581,23.57,9999.99,65.99,65.99,126118686459,64.80,64.80,126118686459 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,59037612,5937938,1497000000,59037612,5.13,994.24,3.94,3.94,4833163693,3.94,3.94,4833163693 +빌리언스,044480,4,548,2,18,3.40,57536904,44192860,40663728,57536904,3.40,130.20,141.49,141.49,35426641514,158.98,158.98,35426641514 +KODEX 인버스,114800,5,3245,5,-65,-1.96,43934734,35954992,228200000,43934734,-1.96,122.19,19.25,19.25,143285850407,19.35,19.35,143285850407 +현대무벡스,319400,6,9060,2,740,8.89,31914071,17119256,111376039,31914071,8.89,186.42,28.65,28.65,301954330945,29.92,29.92,301954330945 +윈팩,097800,7,555,2,73,15.15,31657632,4214828,116450229,31657632,15.15,751.10,27.19,27.19,17794284004,27.53,27.53,17794284004 +다날,064260,8,9200,2,160,1.77,31654673,10898252,68949040,31654673,1.77,290.46,45.91,45.91,301675704825,47.56,47.56,301675704825 +로보로보,215100,9,6410,2,850,15.29,30878920,20764504,20348454,30878920,15.29,148.71,151.75,151.75,197615496595,151.51,151.51,197615496595 +삼성전자,005930,10,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +KODEX 코스닥150선물인버스,251340,11,3240,5,-70,-2.11,27062346,24335460,77800000,27062346,-2.11,111.21,34.78,34.78,88139818400,34.97,34.97,88139818400 +KODEX 2차전지산업레버리지,462330,12,1043,2,37,3.68,25560093,14717144,328800000,25560093,3.68,173.68,7.77,7.77,26618107075,7.76,7.76,26618107075 +PS일렉트로닉스,332570,13,6050,2,640,11.83,24071883,3376373,43258755,24071883,11.83,712.95,55.65,55.65,146374007385,55.93,55.93,146374007385 +KODEX 레버리지,122630,14,28570,2,1130,4.12,21521784,21438572,84650000,21521784,4.12,100.39,25.42,25.42,609066628263,25.18,25.18,609066628263 +휴림로봇,090710,15,3020,2,65,2.20,19123727,11802005,119457197,19123727,2.20,162.04,16.01,16.01,57831049675,16.03,16.03,57831049675 +KODEX 코스닥150레버리지,233740,16,9815,2,335,3.53,19099249,21106868,176000000,19099249,3.53,90.49,10.85,10.85,185891825559,10.76,10.76,185891825559 +싸이닉솔루션,234030,17,9750,2,1370,16.35,19052478,943076,23605000,19052478,16.35,2020.25,80.71,80.71,182122264305,79.13,79.13,182122264305 +롯데손해보험,000400,18,1925,2,313,19.42,18145339,291409,310336320,18145339,19.42,6226.76,5.85,5.85,34635981205,5.80,5.80,34635981205 +베셀,177350,19,1587,2,90,6.01,17590551,1703145,19653767,17590551,6.01,1032.83,89.50,89.50,30123087443,96.58,96.58,30123087443 +SK오션플랜트,100090,20,30300,2,1200,4.12,17099253,21045560,60180336,17099253,4.12,81.25,28.41,28.41,505492057125,27.72,27.72,505492057125 +신라젠,215600,21,3510,2,340,10.73,15887817,860002,138129836,15887817,10.73,1847.42,11.50,11.50,56827305180,11.72,11.72,56827305180 +KBI동양철관,008970,22,3215,2,385,13.60,15824989,0,79900907,15824989,13.60,0.00,19.81,19.81,52563229910,20.46,20.46,52563229910 +소니드,060230,23,339,5,-95,-21.89,15311564,1587916,73759273,15311564,-21.89,964.26,20.76,20.76,5379232789,21.51,21.51,5379232789 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,12600091,5598996,633000000,12600091,2.99,225.04,1.99,1.99,868856785,1.99,1.99,868856785 +스맥,099440,25,4560,5,-65,-1.41,11986844,14247052,68243394,11986844,-1.41,84.14,17.56,17.56,57824613008,18.58,18.58,57824613008 +썸에이지,208640,26,486,2,4,0.83,11445973,2944652,139240254,11445973,0.83,388.70,8.22,8.22,5846865304,8.64,8.64,5846865304 +우리기술,032820,27,3890,5,-65,-1.64,11144486,8551769,165530656,11144486,-1.64,130.32,6.73,6.73,42984056401,6.68,6.68,42984056401 +엑셈,205100,28,2530,2,190,8.12,10193212,17361228,71462308,10193212,8.12,58.71,14.26,14.26,25459428302,14.08,14.08,25459428302 +대한광통신,010170,29,1653,2,1,0.06,10148734,16219849,122605139,10148734,0.06,62.57,8.28,8.28,16890631881,8.33,8.33,16890631881 +오성첨단소재,052420,30,1882,5,-18,-0.95,10123575,25136240,91170474,10123575,-0.95,40.27,11.10,11.10,19370946691,11.29,11.29,19370946691 diff --git a/top30/20250912/top30-av-20250912-165000.csv b/top30/20250912/top30-av-20250912-165000.csv new file mode 100644 index 000000000000..06f3fab55a6b --- /dev/null +++ b/top30/20250912/top30-av-20250912-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1126,5,-49,-4.17,514353587,311518336,1359100000,514353587,-4.17,165.11,37.85,37.85,585197764455,38.24,38.24,585197764455 +사조동아원,008040,2,1379,2,263,23.57,93155124,218096,141144600,93155124,23.57,9999.99,66.00,66.00,126146727654,64.81,64.81,126146727654 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,82,2,4,5.13,59049812,5937938,1497000000,59049812,5.13,994.45,3.94,3.94,4834164093,3.94,3.94,4834164093 +빌리언스,044480,4,548,2,18,3.40,57612682,44192860,40663728,57612682,3.40,130.37,141.68,141.68,35467182744,159.16,159.16,35467182744 +KODEX 인버스,114800,5,3245,5,-65,-1.96,43966390,35954992,228200000,43966390,-1.96,122.28,19.27,19.27,143388415847,19.36,19.36,143388415847 +현대무벡스,319400,6,9060,2,740,8.89,31933559,17119256,111376039,31933559,8.89,186.54,28.67,28.67,302129722945,29.94,29.94,302129722945 +윈팩,097800,7,555,2,73,15.15,31662933,4214828,116450229,31662933,15.15,751.23,27.19,27.19,17797210156,27.54,27.54,17797210156 +다날,064260,8,9200,2,160,1.77,31662038,10898252,68949040,31662038,1.77,290.52,45.92,45.92,301743610125,47.57,47.57,301743610125 +로보로보,215100,9,6410,2,850,15.29,30892255,20764504,20348454,30892255,15.29,148.77,151.82,151.82,197700707245,151.57,151.57,197700707245 +삼성전자,005930,10,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +KODEX 코스닥150선물인버스,251340,11,3240,5,-70,-2.11,27091998,24335460,77800000,27091998,-2.11,111.33,34.82,34.82,88235890880,35.00,35.00,88235890880 +KODEX 2차전지산업레버리지,462330,12,1043,2,37,3.68,25560193,14717144,328800000,25560193,3.68,173.68,7.77,7.77,26618211075,7.76,7.76,26618211075 +PS일렉트로닉스,332570,13,6050,2,640,11.83,24073206,3376373,43258755,24073206,11.83,712.99,55.65,55.65,146381998305,55.93,55.93,146381998305 +KODEX 레버리지,122630,14,28570,2,1130,4.12,21528738,21438572,84650000,21528738,4.12,100.42,25.43,25.43,609265443123,25.19,25.19,609265443123 +휴림로봇,090710,15,3020,2,65,2.20,19128178,11802005,119457197,19128178,2.20,162.08,16.01,16.01,57844469440,16.03,16.03,57844469440 +KODEX 코스닥150레버리지,233740,16,9815,2,335,3.53,19111927,21106868,176000000,19111927,3.53,90.55,10.86,10.86,186016450299,10.77,10.77,186016450299 +싸이닉솔루션,234030,17,9750,2,1370,16.35,19060399,943076,23605000,19060399,16.35,2021.09,80.75,80.75,182198781165,79.17,79.17,182198781165 +롯데손해보험,000400,18,1925,2,313,19.42,18155462,291409,310336320,18155462,19.42,6230.23,5.85,5.85,34654951707,5.80,5.80,34654951707 +베셀,177350,19,1587,2,90,6.01,17597757,1703145,19653767,17597757,6.01,1033.25,89.54,89.54,30134400863,96.61,96.61,30134400863 +SK오션플랜트,100090,20,30300,2,1200,4.12,17111573,21045560,60180336,17111573,4.12,81.31,28.43,28.43,505861657125,27.74,27.74,505861657125 +신라젠,215600,21,3510,2,340,10.73,15889634,860002,138129836,15889634,10.73,1847.63,11.50,11.50,56833691935,11.72,11.72,56833691935 +KBI동양철관,008970,22,3215,2,385,13.60,15833705,0,79900907,15833705,13.60,0.00,19.82,19.82,52591164690,20.47,20.47,52591164690 +소니드,060230,23,339,5,-95,-21.89,15357537,1587916,73759273,15357537,-21.89,967.15,20.82,20.82,5394633744,21.57,21.57,5394633744 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,69,2,2,2.99,12600091,5598996,633000000,12600091,2.99,225.04,1.99,1.99,868856785,1.99,1.99,868856785 +스맥,099440,25,4560,5,-65,-1.41,11988725,14247052,68243394,11988725,-1.41,84.15,17.57,17.57,57833190368,18.58,18.58,57833190368 +썸에이지,208640,26,486,2,4,0.83,11446665,2944652,139240254,11446665,0.83,388.73,8.22,8.22,5847198848,8.64,8.64,5847198848 +우리기술,032820,27,3890,5,-65,-1.64,11150710,8551769,165530656,11150710,-1.64,130.39,6.74,6.74,43008330001,6.68,6.68,43008330001 +엑셈,205100,28,2530,2,190,8.12,10210844,17361228,71462308,10210844,8.12,58.81,14.29,14.29,25504566222,14.11,14.11,25504566222 +대한광통신,010170,29,1653,2,1,0.06,10155167,16219849,122605139,10155167,0.06,62.61,8.28,8.28,16901265630,8.34,8.34,16901265630 +오성첨단소재,052420,30,1882,5,-18,-0.95,10125989,25136240,91170474,10125989,-0.95,40.28,11.11,11.11,19375489839,11.29,11.29,19375489839 diff --git a/top30/20250912/top30-avtr-20250912-090001.csv b/top30/20250912/top30-avtr-20250912-090001.csv new file mode 100644 index 000000000000..bfd84650b96c --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 미국AI전력핵심인프라,487230,1,16995,3,0,0.00,75171,3164399,59500000,75171,0.00,2.38,0.13,0.13,1277531145,0.13,0.13,1277531145 +서암기계공업,100660,2,4325,3,0,0.00,7433,9766237,12600000,7433,0.00,0.08,0.06,0.06,32147725,0.06,0.06,32147725 +엑스페릭스,317770,3,4105,3,0,0.00,18213,642302,33140861,18213,0.00,2.84,0.05,0.05,74764365,0.05,0.05,74764365 +코칩,126730,4,16920,3,0,0.00,4627,7008496,8503460,4627,0.00,0.07,0.05,0.05,78288840,0.05,0.05,78288840 +교보18호스팩,0041B0,5,2035,3,0,0.00,2637,41067,5040000,2637,0.00,6.42,0.05,0.05,5366295,0.05,0.05,5366295 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,21055,5,-965,-4.38,340,9515,1000000,340,-4.38,3.57,0.03,0.03,7158700,0.03,0.03,7158700 +로보로보,215100,7,5560,3,0,0.00,6341,20764504,20348454,6341,0.00,0.03,0.03,0.03,35255960,0.03,0.03,35255960 +SK오션플랜트,100090,8,29100,3,0,0.00,15708,21045560,60180336,15708,0.00,0.07,0.03,0.03,457102800,0.03,0.03,457102800 +제이피아이헬스케어,0010V0,9,18530,3,0,0.00,1154,3844448,5105400,1154,0.00,0.03,0.02,0.02,21383620,0.02,0.02,21383620 +지투파워,388050,10,8900,3,0,0.00,3213,247111,18709437,3213,0.00,1.30,0.02,0.02,28595700,0.02,0.02,28595700 +씨피시스템,413630,11,3270,3,0,0.00,6034,39035376,36436626,6034,0.00,0.02,0.02,0.02,19731180,0.02,0.02,19731180 +판타지오,032800,12,497,3,0,0.00,7324,141034,45957058,7324,0.00,5.19,0.02,0.02,3640028,0.02,0.02,3640028 +ACE 포스코그룹포커스,469170,13,4870,3,0,0.00,2587,265537,16300000,2587,0.00,0.97,0.02,0.02,12598690,0.02,0.02,12598690 +클로봇,466100,14,26600,3,0,0.00,3845,4893678,24764639,3845,0.00,0.08,0.02,0.02,102277000,0.02,0.02,102277000 +유비벨록스,089850,15,6290,3,0,0.00,1995,2886030,14730199,1995,0.00,0.07,0.01,0.01,12548550,0.01,0.01,12548550 +케이프,064820,16,14810,3,0,0.00,4033,11783992,30901728,4033,0.00,0.03,0.01,0.01,59728730,0.01,0.01,59728730 +케이에스피,073010,17,8000,3,0,0.00,5067,9519089,40191250,5067,0.00,0.05,0.01,0.01,40536000,0.01,0.01,40536000 +에스앤더블류,103230,18,6030,3,0,0.00,817,783390,7200000,817,0.00,0.10,0.01,0.01,4926510,0.01,0.01,4926510 +에스와이스틸텍,365330,19,4190,3,0,0.00,2886,86374,30610000,2886,0.00,3.34,0.01,0.01,12092340,0.01,0.01,12092340 +ACE 글로벌반도체TOP4 Plus SOLACTIVE,446770,20,32970,3,0,0.00,1052,430308,11250000,1052,0.00,0.24,0.01,0.01,34684440,0.01,0.01,34684440 +진도,088790,21,1918,3,0,0.00,1135,41219,12447744,1135,0.00,2.75,0.01,0.01,2176930,0.01,0.01,2176930 +코닉오토메이션,391710,22,2975,3,0,0.00,3828,6271082,42065086,3828,0.00,0.06,0.01,0.01,11388300,0.01,0.01,11388300 +우리바이오,082850,23,2440,3,0,0.00,4200,842009,48456578,4200,0.00,0.50,0.01,0.01,10248000,0.01,0.01,10248000 +스페코,013810,24,3030,3,0,0.00,1200,3914202,14655470,1200,0.00,0.03,0.01,0.01,3636000,0.01,0.01,3636000 +팬스타엔터프라이즈,054300,25,868,3,0,0.00,8439,1327529,115741890,8439,0.00,0.64,0.01,0.01,7325052,0.01,0.01,7325052 +세명전기,017510,26,10150,3,0,0.00,1108,1278781,15246000,1108,0.00,0.09,0.01,0.01,11246200,0.01,0.01,11246200 +삼영엠텍,054540,27,15830,3,0,0.00,918,4789435,13000000,918,0.00,0.02,0.01,0.01,14531940,0.01,0.01,14531940 +PS일렉트로닉스,332570,28,5410,3,0,0.00,2944,3376373,43258755,2944,0.00,0.09,0.01,0.01,15927040,0.01,0.01,15927040 +일승,333430,29,9910,3,0,0.00,2052,10894101,30726747,2052,0.00,0.02,0.01,0.01,20335320,0.01,0.01,20335320 +새빗켐,107600,30,24950,3,0,0.00,374,70248,5630054,374,0.00,0.53,0.01,0.01,9331300,0.01,0.01,9331300 diff --git a/top30/20250912/top30-avtr-20250912-091001.csv b/top30/20250912/top30-avtr-20250912-091001.csv new file mode 100644 index 000000000000..fd3a0f504a91 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,6540,5,-135,-2.02,793340,765205,3000000,793340,-2.02,103.68,26.44,26.44,5169218100,26.35,26.35,5169218100 +우양,103840,2,5190,2,590,12.83,3700967,1121444,16366428,3700967,12.83,330.02,22.61,22.61,19215264665,22.62,22.62,19215264665 +빌리언스,044480,3,609,2,79,14.91,8667337,44192860,40663728,8667337,14.91,19.61,21.31,21.31,5041389744,20.36,20.36,5041389744 +한국정밀기계,101680,4,2935,5,-70,-2.33,1461568,2655013,8404000,1461568,-2.33,55.05,17.39,17.39,4690038186,19.01,19.01,4690038186 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,6515,5,-140,-2.10,702790,192467,5000000,702790,-2.10,365.15,14.06,14.06,4577776980,14.05,14.05,4577776980 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10635,2,75,0.71,118031,364275,1000000,118031,0.71,32.40,11.80,11.80,1256253324,11.81,11.81,1256253324 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,19610,2,460,2.40,105950,91016,1000000,105950,2.40,116.41,10.59,10.59,2080209885,10.61,10.61,2080209885 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,34855,5,-1260,-3.49,105650,121862,1000000,105650,-3.49,86.70,10.56,10.56,3710988090,10.65,10.65,3710988090 +HANARO Fn K-푸드,438900,9,13550,2,555,4.27,158010,231214,1500000,158010,4.27,68.34,10.53,10.53,2151077065,10.58,10.58,2151077065 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,10,13335,5,-150,-1.11,98342,95039,1000000,98342,-1.11,103.48,9.83,9.83,1319931965,9.90,9.90,1319931965 +제닉스로보틱스,381620,11,12370,2,2220,21.87,1202915,855747,13117920,1202915,21.87,140.57,9.17,9.17,14296044610,8.81,8.81,14296044610 +RISE 코리아밸류업,495050,12,13455,2,225,1.70,1280227,1517863,15300000,1280227,1.70,84.34,8.37,8.37,17157811220,8.33,8.33,17157811220 +KBI동양철관,008970,13,3365,2,535,18.90,6498151,0,79900907,6498151,18.90,0.00,8.13,8.13,21825467837,8.12,8.12,21825467837 +범한퓨얼셀,382900,14,35200,2,5600,18.92,634874,2875844,8761000,634874,18.92,22.08,7.25,7.25,21910289975,7.10,7.10,21910289975 +미투온,201490,15,6390,2,20,0.31,2007754,6723241,30390092,2007754,0.31,29.86,6.61,6.61,13149414525,6.77,6.77,13149414525 +에스퓨얼셀,288620,16,13950,2,1150,8.98,454265,869031,6979316,454265,8.98,52.27,6.51,6.51,6215842325,6.38,6.38,6215842325 +KODEX 코스닥150선물인버스,251340,17,3285,5,-25,-0.76,4782840,24335460,77800000,4782840,-0.76,19.65,6.15,6.15,15702036591,6.14,6.14,15702036591 +큐라클,365270,18,7170,5,-160,-2.18,802992,3958720,14009155,802992,-2.18,20.28,5.73,5.73,5938191890,5.91,5.91,5938191890 +KODEX 200선물인버스2X,252670,19,1151,5,-24,-2.04,74811352,311518336,1359100000,74811352,-2.04,24.02,5.50,5.50,85824404626,5.49,5.49,85824404626 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10460,2,85,0.82,49105,84865,900000,49105,0.82,57.86,5.46,5.46,513584650,5.46,5.46,513584650 +윈팩,097800,21,555,2,73,15.15,5945402,4214828,116450229,5945402,15.15,141.06,5.11,5.11,3283756154,5.08,5.08,3283756154 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,22,11175,2,65,0.59,147831,1597963,3000000,147831,0.59,9.25,4.93,4.93,1651534616,4.93,4.93,1651534616 +텔콘RF제약,200230,23,1247,2,13,1.05,1123958,36938568,22847543,1123958,1.05,3.04,4.92,4.92,1401652713,4.92,4.92,1401652713 +한국정보공학,039740,24,3500,5,-65,-1.82,391592,4075644,8018397,391592,-1.82,9.61,4.88,4.88,1437214761,5.12,5.12,1437214761 +PS일렉트로닉스,332570,25,5750,2,340,6.28,2094891,3376373,43258755,2094891,6.28,62.05,4.84,4.84,11976776080,4.82,4.82,11976776080 +TIGER 반도체TOP10레버리지,488080,26,8060,2,540,7.18,153164,569607,3300000,153164,7.18,26.89,4.64,4.64,1226359440,4.61,4.61,1226359440 +현대무벡스,319400,27,9160,2,840,10.10,5137616,17119256,111376039,5137616,10.10,30.01,4.61,4.61,45962765235,4.51,4.51,45962765235 +SOL 미국S&P500미국채혼합50,0080X0,28,10475,2,25,0.24,71561,101980,1600000,71561,0.24,70.17,4.47,4.47,749764575,4.47,4.47,749764575 +HANARO Fn K-반도체,395270,29,13545,2,345,2.61,857747,1301265,20050000,857747,2.61,65.92,4.28,4.28,11577573614,4.26,4.26,11577573614 +한선엔지니어링,452280,30,12120,2,650,5.67,725443,6135807,17268150,725443,5.67,11.82,4.20,4.20,8901516870,4.25,4.25,8901516870 diff --git a/top30/20250912/top30-avtr-20250912-092000.csv b/top30/20250912/top30-avtr-20250912-092000.csv new file mode 100644 index 000000000000..6a581f3b04f0 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,626,2,96,18.11,16840454,44192860,40663728,16840454,18.11,38.11,41.41,41.41,10180633636,39.99,39.99,10180633636 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6520,5,-155,-2.32,954483,765205,3000000,954483,-2.32,124.74,31.82,31.82,6220499400,31.80,31.80,6220499400 +우양,103840,3,5030,2,430,9.35,4671399,1121444,16366428,4671399,9.35,416.55,28.54,28.54,24195496500,29.39,29.39,24195496500 +한국정밀기계,101680,4,2915,5,-90,-3.00,1850380,2655013,8404000,1850380,-3.00,69.69,22.02,22.02,5822207665,23.77,23.77,5822207665 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,5,10630,2,70,0.66,189397,364275,1000000,189397,0.66,51.99,18.94,18.94,2015573174,18.96,18.96,2015573174 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,6505,5,-150,-2.25,743022,192467,5000000,743022,-2.25,386.05,14.86,14.86,4839241040,14.88,14.88,4839241040 +제닉스로보틱스,381620,7,12260,2,2110,20.79,1934844,855747,13117920,1934844,20.79,226.10,14.75,14.75,23236839325,14.45,14.45,23236839325 +HANARO Fn K-푸드,438900,8,13430,2,435,3.35,182009,231214,1500000,182009,3.35,78.72,12.13,12.13,2474857197,12.29,12.29,2474857197 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,34890,5,-1225,-3.39,119820,121862,1000000,119820,-3.39,98.32,11.98,11.98,4202262550,12.04,12.04,4202262550 +범한퓨얼셀,382900,10,34150,2,4550,15.37,988381,2875844,8761000,988381,15.37,34.37,11.28,11.28,34124032800,11.41,11.41,34124032800 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,13335,5,-150,-1.11,107339,95039,1000000,107339,-1.11,112.94,10.73,10.73,1439906960,10.80,10.80,1439906960 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,19610,2,460,2.40,105950,91016,1000000,105950,2.40,116.41,10.59,10.59,2080209885,10.61,10.61,2080209885 +KBI동양철관,008970,13,3315,2,485,17.14,8399452,0,79900907,8399452,17.14,0.00,10.51,10.51,28217376368,10.65,10.65,28217376368 +에스퓨얼셀,288620,14,13750,2,950,7.42,661007,869031,6979316,661007,7.42,76.06,9.47,9.47,9092036765,9.47,9.47,9092036765 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10455,2,80,0.77,84042,84865,900000,84042,0.77,99.03,9.34,9.34,878841145,9.34,9.34,878841145 +현대무벡스,319400,16,9480,2,1160,13.94,10270819,17119256,111376039,10270819,13.94,60.00,9.22,9.22,94915443535,8.99,8.99,94915443535 +RISE 코리아밸류업,495050,17,13440,2,210,1.59,1303607,1517863,15300000,1303607,1.59,85.88,8.52,8.52,17472182795,8.50,8.50,17472182795 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,18,11170,2,60,0.54,249413,1597963,3000000,249413,0.54,15.61,8.31,8.31,2785866954,8.31,8.31,2785866954 +KODEX 200선물인버스2X,252670,19,1149,5,-26,-2.21,109542498,311518336,1359100000,109542498,-2.21,35.16,8.06,8.06,125676745581,8.05,8.05,125676745581 +KODEX 코스닥150선물인버스,251340,20,3280,5,-30,-0.91,6184761,24335460,77800000,6184761,-0.91,25.41,7.95,7.95,20295970423,7.95,7.95,20295970423 +SOL 한국원자력SMR,0092B0,21,9555,5,-240,-2.45,294782,496689,3800000,294782,-2.45,59.35,7.76,7.76,2813157830,7.75,7.75,2813157830 +1Q 샤오미밸류체인액티브,0094X0,22,10500,2,185,1.79,70740,326311,950000,70740,1.79,21.68,7.45,7.45,741512860,7.43,7.43,741512860 +엠디바이스,226590,23,14040,2,2120,17.79,790413,381239,10630784,790413,17.79,207.33,7.44,7.44,10681113465,7.16,7.16,10681113465 +미투온,201490,24,6390,2,20,0.31,2222301,6723241,30390092,2222301,0.31,33.05,7.31,7.31,14520741805,7.48,7.48,14520741805 +텔콘RF제약,200230,25,1224,5,-10,-0.81,1633271,36938568,22847543,1633271,-0.81,4.42,7.15,7.15,2025723328,7.24,7.24,2025723328 +윈팩,097800,26,539,2,57,11.83,8185905,4214828,116450229,8185905,11.83,194.22,7.03,7.03,4509839757,7.19,7.19,4509839757 +PS일렉트로닉스,332570,27,5700,2,290,5.36,3038261,3376373,43258755,3038261,5.36,89.99,7.02,7.02,17434074100,7.07,7.07,17434074100 +큐라클,365270,28,7040,5,-290,-3.96,979245,3958720,14009155,979245,-3.96,24.74,6.99,6.99,7179995405,7.28,7.28,7179995405 +한국정보공학,039740,29,3355,5,-210,-5.89,560135,4075644,8018397,560135,-5.89,13.74,6.99,6.99,2009708384,7.47,7.47,2009708384 +나우로보틱스,459510,30,22200,2,2520,12.80,824889,1064554,12750582,824889,12.80,77.49,6.47,6.47,17701809350,6.25,6.25,17701809350 diff --git a/top30/20250912/top30-avtr-20250912-093001.csv b/top30/20250912/top30-avtr-20250912-093001.csv new file mode 100644 index 000000000000..41a2a4784328 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,612,2,82,15.47,20548433,44192860,40663728,20548433,15.47,46.50,50.53,50.53,12448245142,50.02,50.02,12448245142 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6555,5,-120,-1.80,1060951,765205,3000000,1060951,-1.80,138.65,35.37,35.37,6918243965,35.18,35.18,6918243965 +우양,103840,3,4970,2,370,8.04,5131818,1121444,16366428,5131818,8.04,457.61,31.36,31.36,26506364060,32.59,32.59,26506364060 +한국정밀기계,101680,4,2805,5,-200,-6.66,2104411,2655013,8404000,2104411,-6.66,79.26,25.04,25.04,6542666542,27.75,27.75,6542666542 +제닉스로보틱스,381620,5,12720,2,2570,25.32,2891662,855747,13117920,2891662,25.32,337.91,22.04,22.04,35286899240,21.15,21.15,35286899240 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10650,2,90,0.85,189693,364275,1000000,189693,0.85,52.07,18.97,18.97,2018726689,18.96,18.96,2018726689 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,6530,5,-125,-1.88,846699,192467,5000000,846699,-1.88,439.92,16.93,16.93,5513583800,16.89,16.89,5513583800 +엠디바이스,226590,8,14630,2,2710,22.73,1493921,381239,10630784,1493921,22.73,391.86,14.05,14.05,21002571005,13.50,13.50,21002571005 +HANARO Fn K-푸드,438900,9,13510,2,515,3.96,196655,231214,1500000,196655,3.96,85.05,13.11,13.11,2672458057,13.19,13.19,2672458057 +범한퓨얼셀,382900,10,33300,2,3700,12.50,1126249,2875844,8761000,1126249,12.50,39.16,12.86,12.86,38760285500,13.29,13.29,38760285500 +현대무벡스,319400,11,9770,2,1450,17.43,13852798,17119256,111376039,13852798,17.43,80.92,12.44,12.44,129547895720,11.91,11.91,129547895720 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,34875,5,-1240,-3.43,120486,121862,1000000,120486,-3.43,98.87,12.05,12.05,4225490510,12.12,12.12,4225490510 +KBI동양철관,008970,13,3300,2,470,16.61,9392923,0,79900907,9392923,16.61,0.00,11.76,11.76,31493953581,11.94,11.94,31493953581 +PS일렉트로닉스,332570,14,6070,2,660,12.20,4696361,3376373,43258755,4696361,12.20,139.09,10.86,10.86,27143129780,10.34,10.34,27143129780 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,15,13335,5,-150,-1.11,107339,95039,1000000,107339,-1.11,112.94,10.73,10.73,1439906960,10.80,10.80,1439906960 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19610,2,460,2.40,105950,91016,1000000,105950,2.40,116.41,10.59,10.59,2080209885,10.61,10.61,2080209885 +SOL 한국원자력SMR,0092B0,17,9560,5,-235,-2.40,402561,496689,3800000,402561,-2.40,81.05,10.59,10.59,3845796220,10.59,10.59,3845796220 +에스퓨얼셀,288620,18,13380,2,580,4.53,726716,869031,6979316,726716,4.53,83.62,10.41,10.41,9980674990,10.69,10.69,9980674990 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,19,11175,2,65,0.59,311493,1597963,3000000,311493,0.59,19.49,10.38,10.38,3479636681,10.38,10.38,3479636681 +나우로보틱스,459510,20,22150,2,2470,12.55,1283742,1064554,12750582,1283742,12.55,120.59,10.07,10.07,27839278500,9.86,9.86,27839278500 +KODEX 200선물인버스2X,252670,21,1154,5,-21,-1.79,130148538,311518336,1359100000,130148538,-1.79,41.78,9.58,9.58,149380879305,9.52,9.52,149380879305 +KODEX 코스닥150선물인버스,251340,22,3270,5,-40,-1.21,7393263,24335460,77800000,7393263,-1.21,30.38,9.50,9.50,24248068601,9.53,9.53,24248068601 +1Q 샤오미밸류체인액티브,0094X0,23,10505,2,190,1.84,90193,326311,950000,90193,1.84,27.64,9.49,9.49,945900600,9.48,9.48,945900600 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10440,2,65,0.63,84075,84865,900000,84075,0.63,99.07,9.34,9.34,879185665,9.36,9.36,879185665 +미투온,201490,25,6480,2,110,1.73,2696779,6723241,30390092,2696779,1.73,40.11,8.87,8.87,17601889960,8.94,8.94,17601889960 +스맥,099440,26,5020,2,395,8.54,5969794,14247052,68243394,5969794,8.54,41.90,8.75,8.75,29167049574,8.51,8.51,29167049574 +RISE 코리아밸류업,495050,27,13410,2,180,1.36,1318942,1517863,15300000,1318942,1.36,86.89,8.62,8.62,17678116485,8.62,8.62,17678116485 +텔콘RF제약,200230,28,1238,2,4,0.32,1923705,36938568,22847543,1923705,0.32,5.21,8.42,8.42,2382663661,8.42,8.42,2382663661 +다날,064260,29,9420,2,380,4.20,5767392,10898252,68949040,5767392,4.20,52.92,8.36,8.36,54044221650,8.32,8.32,54044221650 +TIGER 반도체TOP10레버리지,488080,30,8015,2,495,6.58,264168,569607,3300000,264168,6.58,46.38,8.01,8.01,2121386425,8.02,8.02,2121386425 diff --git a/top30/20250912/top30-avtr-20250912-094001.csv b/top30/20250912/top30-avtr-20250912-094001.csv new file mode 100644 index 000000000000..e6c0f1663b30 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,611,2,81,15.28,22278697,44192860,40663728,22278697,15.28,50.41,54.79,54.79,13512518932,54.39,54.39,13512518932 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6515,5,-160,-2.40,1189202,765205,3000000,1189202,-2.40,155.41,39.64,39.64,7756031565,39.68,39.68,7756031565 +우양,103840,3,4980,2,380,8.26,5419390,1121444,16366428,5419390,8.26,483.25,33.11,33.11,27931644123,34.27,34.27,27931644123 +한국정밀기계,101680,4,2785,5,-220,-7.32,2256879,2655013,8404000,2256879,-7.32,85.00,26.85,26.85,6972182122,29.79,29.79,6972182122 +제닉스로보틱스,381620,5,12500,2,2350,23.15,3216240,855747,13117920,3216240,23.15,375.84,24.52,24.52,39377635085,24.01,24.01,39377635085 +PS일렉트로닉스,332570,6,6040,2,630,11.65,8447434,3376373,43258755,8447434,11.65,250.19,19.53,19.53,50096096590,19.17,19.17,50096096590 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10660,2,100,0.95,190945,364275,1000000,190945,0.95,52.42,19.09,19.09,2032070704,19.06,19.06,2032070704 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,6495,5,-160,-2.40,850604,192467,5000000,850604,-2.40,441.95,17.01,17.01,5538984065,17.06,17.06,5538984065 +엠디바이스,226590,9,14810,2,2890,24.24,1685300,381239,10630784,1685300,24.24,442.06,15.85,15.85,23836921795,15.14,15.14,23836921795 +현대무벡스,319400,10,9600,2,1280,15.38,16228490,17119256,111376039,16228490,15.38,94.80,14.57,14.57,152669517810,14.28,14.28,152669517810 +HANARO Fn K-푸드,438900,11,13540,2,545,4.19,213461,231214,1500000,213461,4.19,92.32,14.23,14.23,2899924697,14.28,14.28,2899924697 +범한퓨얼셀,382900,12,33350,2,3750,12.67,1200275,2875844,8761000,1200275,12.67,41.74,13.70,13.70,41248664250,14.12,14.12,41248664250 +KBI동양철관,008970,13,3210,2,380,13.43,10622273,0,79900907,10622273,13.43,0.00,13.29,13.29,35484651887,13.84,13.84,35484651887 +사조동아원,008040,14,1349,2,233,20.88,17879598,218096,141144600,17879598,20.88,8198.04,12.67,12.67,23123215334,12.14,12.14,23123215334 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,34750,5,-1365,-3.78,121090,121862,1000000,121090,-3.78,99.37,12.11,12.11,4246449750,12.22,12.22,4246449750 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,16,11175,2,65,0.59,351911,1597963,3000000,351911,0.59,22.02,11.73,11.73,3931285302,11.73,11.73,3931285302 +다날,064260,17,9600,2,560,6.19,8078016,10898252,68949040,8078016,6.19,74.12,11.72,11.72,76105601380,11.50,11.50,76105601380 +텔콘RF제약,200230,18,1261,2,27,2.19,2616724,36938568,22847543,2616724,2.19,7.08,11.45,11.45,3252604456,11.29,11.29,3252604456 +나우로보틱스,459510,19,21500,2,1820,9.25,1454677,1064554,12750582,1454677,9.25,136.65,11.41,11.41,31562833525,11.51,11.51,31562833525 +SOL 한국원자력SMR,0092B0,20,9600,5,-195,-1.99,431513,496689,3800000,431513,-1.99,86.88,11.36,11.36,4122996820,11.30,11.30,4122996820 +KODEX 200선물인버스2X,252670,21,1147,5,-28,-2.38,152088068,311518336,1359100000,152088068,-2.38,48.82,11.19,11.19,174578777309,11.20,11.20,174578777309 +에스퓨얼셀,288620,22,13260,2,460,3.59,758781,869031,6979316,758781,3.59,87.31,10.87,10.87,10409377835,11.25,11.25,10409377835 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,13335,5,-150,-1.11,107339,95039,1000000,107339,-1.11,112.94,10.73,10.73,1439906960,10.80,10.80,1439906960 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19610,2,460,2.40,105950,91016,1000000,105950,2.40,116.41,10.59,10.59,2080209885,10.61,10.61,2080209885 +1Q 샤오미밸류체인액티브,0094X0,25,10510,2,195,1.89,100042,326311,950000,100042,1.89,30.66,10.53,10.53,1049403195,10.51,10.51,1049403195 +KODEX 코스닥150선물인버스,251340,26,3270,5,-40,-1.21,7960041,24335460,77800000,7960041,-1.21,32.71,10.23,10.23,26101231626,10.26,10.26,26101231626 +스맥,099440,27,4895,2,270,5.84,6848852,14247052,68243394,6848852,5.84,48.07,10.04,10.04,33511446535,10.03,10.03,33511446535 +하이드로리튬,101670,28,2690,2,220,8.91,5431126,5630940,54169970,5431126,8.91,96.45,10.03,10.03,14584626222,10.01,10.01,14584626222 +미투온,201490,29,6520,2,150,2.35,3031328,6723241,30390092,3031328,2.35,45.09,9.97,9.97,19779328895,9.98,9.98,19779328895 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10445,2,70,0.67,84839,84865,900000,84839,0.67,99.97,9.43,9.43,887169450,9.44,9.44,887169450 diff --git a/top30/20250912/top30-avtr-20250912-095001.csv b/top30/20250912/top30-avtr-20250912-095001.csv new file mode 100644 index 000000000000..ead5d3a4e531 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,607,2,77,14.53,23314998,44192860,40663728,23314998,14.53,52.76,57.34,57.34,14143149400,57.30,57.30,14143149400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6495,5,-180,-2.70,1212435,765205,3000000,1212435,-2.70,158.45,40.41,40.41,7907151875,40.58,40.58,7907151875 +우양,103840,3,4970,2,370,8.04,5894766,1121444,16366428,5894766,8.04,525.64,36.02,36.02,30329614232,37.29,37.29,30329614232 +한국정밀기계,101680,4,2820,5,-185,-6.16,2300477,2655013,8404000,2300477,-6.16,86.65,27.37,27.37,7094519547,29.94,29.94,7094519547 +제닉스로보틱스,381620,5,12440,2,2290,22.56,3470962,855747,13117920,3470962,22.56,405.61,26.46,26.46,42568638250,26.09,26.09,42568638250 +PS일렉트로닉스,332570,6,6000,2,590,10.91,9596306,3376373,43258755,9596306,10.91,284.22,22.18,22.18,57049208350,21.98,21.98,57049208350 +사조동아원,008040,7,1300,2,184,16.49,27434226,218096,141144600,27434226,16.49,9999.99,19.44,19.44,35934290484,19.58,19.58,35934290484 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10655,2,95,0.90,192314,364275,1000000,192314,0.90,52.79,19.23,19.23,2046658159,19.21,19.21,2046658159 +현대무벡스,319400,9,9850,2,1530,18.39,19765237,17119256,111376039,19765237,18.39,115.46,17.75,17.75,187658367235,17.11,17.11,187658367235 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6480,5,-175,-2.63,857809,192467,5000000,857809,-2.63,445.69,17.16,17.16,5585714070,17.24,17.24,5585714070 +엠디바이스,226590,11,14550,2,2630,22.06,1812675,381239,10630784,1812675,22.06,475.47,17.05,17.05,25699779775,16.62,16.62,25699779775 +다날,064260,12,9690,2,650,7.19,10953109,10898252,68949040,10953109,7.19,100.50,15.89,15.89,103725286930,15.53,15.53,103725286930 +HANARO Fn K-푸드,438900,13,13520,2,525,4.04,227621,231214,1500000,227621,4.04,98.45,15.17,15.17,3092102317,15.25,15.25,3092102317 +범한퓨얼셀,382900,14,33100,2,3500,11.82,1246747,2875844,8761000,1246747,11.82,43.35,14.23,14.23,42795765275,14.76,14.76,42795765275 +KBI동양철관,008970,15,3310,2,480,16.96,11263841,0,79900907,11263841,16.96,0.00,14.10,14.10,37576195214,14.21,14.21,37576195214 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,16,11175,2,65,0.59,405982,1597963,3000000,405982,0.59,25.41,13.53,13.53,4535407141,13.53,13.53,4535407141 +KODEX 200선물인버스2X,252670,17,1145,5,-30,-2.55,173489756,311518336,1359100000,173489756,-2.55,55.69,12.77,12.77,199070691454,12.79,12.79,199070691454 +텔콘RF제약,200230,18,1245,2,11,0.89,2905286,36938568,22847543,2905286,0.89,7.87,12.72,12.72,3611580076,12.70,12.70,3611580076 +SOL 한국원자력SMR,0092B0,19,9625,5,-170,-1.74,479243,496689,3800000,479243,-1.74,96.49,12.61,12.61,4582149545,12.53,12.53,4582149545 +나우로보틱스,459510,20,21600,2,1920,9.76,1585549,1064554,12750582,1585549,9.76,148.94,12.44,12.44,34385070250,12.48,12.48,34385070250 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,34750,5,-1365,-3.78,121090,121862,1000000,121090,-3.78,99.37,12.11,12.11,4246449750,12.22,12.22,4246449750 +1Q 샤오미밸류체인액티브,0094X0,22,10510,2,195,1.89,108281,326311,950000,108281,1.89,33.18,11.40,11.40,1135991370,11.38,11.38,1135991370 +미투온,201490,23,6620,2,250,3.92,3401943,6723241,30390092,3401943,3.92,50.60,11.19,11.19,22200866265,11.04,11.04,22200866265 +에스퓨얼셀,288620,24,13100,2,300,2.34,781060,869031,6979316,781060,2.34,89.88,11.19,11.19,10703832625,11.71,11.71,10703832625 +하이드로리튬,101670,25,2660,2,190,7.69,5857902,5630940,54169970,5857902,7.69,104.03,10.81,10.81,15724499801,10.91,10.91,15724499801 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,13385,5,-100,-0.74,107344,95039,1000000,107344,-0.74,112.95,10.73,10.73,1439973885,10.76,10.76,1439973885 +KODEX 코스닥150선물인버스,251340,27,3275,5,-35,-1.06,8341305,24335460,77800000,8341305,-1.06,34.28,10.72,10.72,27347901657,10.73,10.73,27347901657 +스맥,099440,28,4915,2,290,6.27,7266064,14247052,68243394,7266064,6.27,51.00,10.65,10.65,35564486754,10.60,10.60,35564486754 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19610,2,460,2.40,105950,91016,1000000,105950,2.40,116.41,10.59,10.59,2080209885,10.61,10.61,2080209885 +SOL 반도체전공정,475300,30,9900,2,520,5.54,230859,111193,2200000,230859,5.54,207.62,10.49,10.49,2278751327,10.46,10.46,2278751327 diff --git a/top30/20250912/top30-avtr-20250912-100001.csv b/top30/20250912/top30-avtr-20250912-100001.csv new file mode 100644 index 000000000000..368f73e37792 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,619,2,89,16.79,24674132,44192860,40663728,24674132,16.79,55.83,60.68,60.68,14978128443,59.51,59.51,14978128443 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6470,5,-205,-3.07,1386863,765205,3000000,1386863,-3.07,181.24,46.23,46.23,9039106180,46.57,46.57,9039106180 +우양,103840,3,4985,2,385,8.37,6073087,1121444,16366428,6073087,8.37,541.54,37.11,37.11,31212890224,38.26,38.26,31212890224 +제닉스로보틱스,381620,4,12330,2,2180,21.48,3783201,855747,13117920,3783201,21.48,442.09,28.84,28.84,46409103095,28.69,28.69,46409103095 +한국정밀기계,101680,5,2835,5,-170,-5.66,2326940,2655013,8404000,2326940,-5.66,87.64,27.69,27.69,7169200347,30.09,30.09,7169200347 +PS일렉트로닉스,332570,6,6020,2,610,11.28,10217828,3376373,43258755,10217828,11.28,302.63,23.62,23.62,60800813820,23.35,23.35,60800813820 +사조동아원,008040,7,1290,2,174,15.59,30776313,218096,141144600,30776313,15.59,9999.99,21.80,21.80,40235867180,22.10,22.10,40235867180 +다날,064260,8,9610,2,570,6.31,13441075,10898252,68949040,13441075,6.31,123.33,19.49,19.49,127807559885,19.29,19.29,127807559885 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10650,2,90,0.85,193116,364275,1000000,193116,0.85,53.01,19.31,19.31,2055199459,19.30,19.30,2055199459 +현대무벡스,319400,10,9690,2,1370,16.47,21146867,17119256,111376039,21146867,16.47,123.53,18.99,18.99,201130677065,18.64,18.64,201130677065 +엠디바이스,226590,11,15050,2,3130,26.26,2015636,381239,10630784,2015636,26.26,528.71,18.96,18.96,28716101830,17.95,17.95,28716101830 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6455,5,-200,-3.01,894206,192467,5000000,894206,-3.01,464.60,17.88,17.88,5821446930,18.04,18.04,5821446930 +HANARO Fn K-푸드,438900,13,13510,2,515,3.96,236874,231214,1500000,236874,3.96,102.45,15.79,15.79,3217110704,15.88,15.88,3217110704 +범한퓨얼셀,382900,14,32700,2,3100,10.47,1345547,2875844,8761000,1345547,10.47,46.79,15.36,15.36,46034750675,16.07,16.07,46034750675 +KODEX 200선물인버스2X,252670,15,1139,5,-36,-3.06,206703815,311518336,1359100000,206703815,-3.06,66.35,15.21,15.21,237015379210,15.31,15.31,237015379210 +KBI동양철관,008970,16,3320,2,490,17.31,12087453,0,79900907,12087453,17.31,0.00,15.13,15.13,40317830527,15.20,15.20,40317830527 +SOL 한국원자력SMR,0092B0,17,9600,5,-195,-1.99,569619,496689,3800000,569619,-1.99,114.68,14.99,14.99,5449976450,14.94,14.94,5449976450 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,18,11165,2,55,0.50,444475,1597963,3000000,444475,0.50,27.82,14.82,14.82,4965236825,14.82,14.82,4965236825 +텔콘RF제약,200230,19,1240,2,6,0.49,3041283,36938568,22847543,3041283,0.49,8.23,13.31,13.31,3780623212,13.34,13.34,3780623212 +나우로보틱스,459510,20,21300,2,1620,8.23,1666871,1064554,12750582,1666871,8.23,156.58,13.07,13.07,36116605275,13.30,13.30,36116605275 +1Q 샤오미밸류체인액티브,0094X0,21,10505,2,190,1.84,123940,326311,950000,123940,1.84,37.98,13.05,13.05,1300468095,13.03,13.03,1300468095 +미투온,201490,22,6560,2,190,2.98,3759294,6723241,30390092,3759294,2.98,55.91,12.37,12.37,24548354630,12.31,12.31,24548354630 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,34790,5,-1325,-3.67,121267,121862,1000000,121267,-3.67,99.51,12.13,12.13,4252594170,12.22,12.22,4252594170 +KODEX 코스닥150선물인버스,251340,24,3265,5,-45,-1.36,9419583,24335460,77800000,9419583,-1.36,38.71,12.11,12.11,30870574392,12.15,12.15,30870574392 +윈팩,097800,25,584,2,102,21.16,14009900,4214828,116450229,14009900,21.16,332.40,12.03,12.03,7725779227,11.36,11.36,7725779227 +에스퓨얼셀,288620,26,13010,2,210,1.64,815201,869031,6979316,815201,1.64,93.81,11.68,11.68,11148404330,12.28,12.28,11148404330 +하이드로리튬,101670,27,2635,2,165,6.68,6151373,5630940,54169970,6151373,6.68,109.24,11.36,11.36,16499383466,11.56,11.56,16499383466 +스맥,099440,28,4855,2,230,4.97,7676895,14247052,68243394,7676895,4.97,53.88,11.25,11.25,37563457100,11.34,11.34,37563457100 +SOL 반도체전공정,475300,29,9950,2,570,6.08,243752,111193,2200000,243752,6.08,219.22,11.08,11.08,2406537539,10.99,10.99,2406537539 +소니드,060230,30,351,5,-83,-19.12,8137259,1587916,73759273,8137259,-19.12,512.45,11.03,11.03,2890873227,11.17,11.17,2890873227 diff --git a/top30/20250912/top30-avtr-20250912-101001.csv b/top30/20250912/top30-avtr-20250912-101001.csv new file mode 100644 index 000000000000..3d97aeb59b96 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,626,2,96,18.11,26092092,44192860,40663728,26092092,18.11,59.04,64.17,64.17,15858197826,62.30,62.30,15858197826 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6455,5,-220,-3.30,1430993,765205,3000000,1430993,-3.30,187.01,47.70,47.70,9323904990,48.15,48.15,9323904990 +우양,103840,3,5015,2,415,9.02,6129384,1121444,16366428,6129384,9.02,546.56,37.45,37.45,31494283509,38.37,38.37,31494283509 +제닉스로보틱스,381620,4,12450,2,2300,22.66,3882306,855747,13117920,3882306,22.66,453.67,29.60,29.60,47636139180,29.17,29.17,47636139180 +한국정밀기계,101680,5,2835,5,-170,-5.66,2440967,2655013,8404000,2440967,-5.66,91.94,29.05,29.05,7494494677,31.46,31.46,7494494677 +PS일렉트로닉스,332570,6,6010,2,600,11.09,10711844,3376373,43258755,10711844,11.09,317.26,24.76,24.76,63756813140,24.52,24.52,63756813140 +사조동아원,008040,7,1273,2,157,14.07,33079319,218096,141144600,33079319,14.07,9999.99,23.44,23.44,43175904805,24.03,24.03,43175904805 +엠디바이스,226590,8,15340,2,3420,28.69,2286025,381239,10630784,2286025,28.69,599.63,21.50,21.50,32807704035,20.12,20.12,32807704035 +다날,064260,9,9580,2,540,5.97,14783469,10898252,68949040,14783469,5.97,135.65,21.44,21.44,140762648535,21.31,21.31,140762648535 +현대무벡스,319400,10,9570,2,1250,15.02,22215602,17119256,111376039,22215602,15.02,129.77,19.95,19.95,211439870795,19.84,19.84,211439870795 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10650,2,90,0.85,193163,364275,1000000,193163,0.85,53.03,19.32,19.32,2055699839,19.30,19.30,2055699839 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6430,5,-225,-3.38,905662,192467,5000000,905662,-3.38,470.55,18.11,18.11,5895324715,18.34,18.34,5895324715 +KODEX 200선물인버스2X,252670,13,1136,5,-39,-3.32,241761508,311518336,1359100000,241761508,-3.32,77.61,17.79,17.79,276894695885,17.93,17.93,276894695885 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11170,2,60,0.54,513875,1597963,3000000,513875,0.54,32.16,17.13,17.13,5740387804,17.13,17.13,5740387804 +SOL 한국원자력SMR,0092B0,15,9610,5,-185,-1.89,630715,496689,3800000,630715,-1.89,126.98,16.60,16.60,6036925941,16.53,16.53,6036925941 +HANARO Fn K-푸드,438900,16,13480,2,485,3.73,243168,231214,1500000,243168,3.73,105.17,16.21,16.21,3302055469,16.33,16.33,3302055469 +범한퓨얼셀,382900,17,32750,2,3150,10.64,1392221,2875844,8761000,1392221,10.64,48.41,15.89,15.89,47554990000,16.57,16.57,47554990000 +KBI동양철관,008970,18,3325,2,495,17.49,12373614,0,79900907,12373614,17.49,0.00,15.49,15.49,41269869244,15.53,15.53,41269869244 +헥토파이낸셜,234340,19,18730,2,2370,14.49,2046017,311038,13970656,2046017,14.49,657.80,14.65,14.65,37114043760,14.18,14.18,37114043760 +나우로보틱스,459510,20,21850,2,2170,11.03,1855816,1064554,12750582,1855816,11.03,174.33,14.55,14.55,40254707850,14.45,14.45,40254707850 +윈팩,097800,21,567,2,85,17.63,16694740,4214828,116450229,16694740,17.63,396.10,14.34,14.34,9280013520,14.05,14.05,9280013520 +텔콘RF제약,200230,22,1234,3,0,0.00,3140946,36938568,22847543,3140946,0.00,8.50,13.75,13.75,3903831893,13.85,13.85,3903831893 +1Q 샤오미밸류체인액티브,0094X0,23,10510,2,195,1.89,127459,326311,950000,127459,1.89,39.06,13.42,13.42,1337435240,13.40,13.40,1337435240 +미투온,201490,24,6480,2,110,1.73,4020291,6723241,30390092,4020291,1.73,59.80,13.23,13.23,26255091825,13.33,13.33,26255091825 +KODEX 코스닥150선물인버스,251340,25,3270,5,-40,-1.21,9964149,24335460,77800000,9964149,-1.21,40.94,12.81,12.81,32650089943,12.83,12.83,32650089943 +TIGER 은행,091220,26,12500,2,115,0.93,714311,42660,5740000,714311,0.93,1674.43,12.44,12.44,8915705895,12.43,12.43,8915705895 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,34730,5,-1385,-3.83,121270,121862,1000000,121270,-3.83,99.51,12.13,12.13,4252698360,12.25,12.25,4252698360 +SOL 반도체전공정,475300,28,9880,2,500,5.33,263540,111193,2200000,263540,5.33,237.01,11.98,11.98,2602277419,11.97,11.97,2602277419 +에스퓨얼셀,288620,29,12990,2,190,1.48,827986,869031,6979316,827986,1.48,95.28,11.86,11.86,11314020030,12.48,12.48,11314020030 +하이드로리튬,101670,30,2645,2,175,7.09,6362195,5630940,54169970,6362195,7.09,112.99,11.74,11.74,17053288100,11.90,11.90,17053288100 diff --git a/top30/20250912/top30-avtr-20250912-102001.csv b/top30/20250912/top30-avtr-20250912-102001.csv new file mode 100644 index 000000000000..b6855e6fe787 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,646,2,116,21.89,30462040,44192860,40663728,30462040,21.89,68.93,74.91,74.91,18639469113,70.96,70.96,18639469113 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6465,5,-210,-3.15,1538398,765205,3000000,1538398,-3.15,201.04,51.28,51.28,10017579005,51.65,51.65,10017579005 +우양,103840,3,4955,2,355,7.72,6217446,1121444,16366428,6217446,7.72,554.41,37.99,37.99,31932011619,39.38,39.38,31932011619 +제닉스로보틱스,381620,4,12400,2,2250,22.17,4028848,855747,13117920,4028848,22.17,470.80,30.71,30.71,49458970945,30.41,30.41,49458970945 +한국정밀기계,101680,5,2865,5,-140,-4.66,2501828,2655013,8404000,2501828,-4.66,94.23,29.77,29.77,7668381867,31.85,31.85,7668381867 +PS일렉트로닉스,332570,6,6090,2,680,12.57,11930336,3376373,43258755,11930336,12.57,353.35,27.58,27.58,71200264305,27.03,27.03,71200264305 +사조동아원,008040,7,1331,2,215,19.27,38224830,218096,141144600,38224830,19.27,9999.99,27.08,27.08,49919200194,26.57,26.57,49919200194 +엠디바이스,226590,8,15180,2,3260,27.35,2435640,381239,10630784,2435640,27.35,638.87,22.91,22.91,35086594345,21.74,21.74,35086594345 +다날,064260,9,9550,2,510,5.64,15598339,10898252,68949040,15598339,5.64,143.13,22.62,22.62,148553192760,22.56,22.56,148553192760 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10650,2,90,0.85,222773,364275,1000000,222773,0.85,61.16,22.28,22.28,2370939528,22.26,22.26,2370939528 +현대무벡스,319400,11,9520,2,1200,14.42,23285510,17119256,111376039,23285510,14.42,136.02,20.91,20.91,221632986835,20.90,20.90,221632986835 +KODEX 200선물인버스2X,252670,12,1139,5,-36,-3.06,258125132,311518336,1359100000,258125132,-3.06,82.86,18.99,18.99,295529698811,19.09,19.09,295529698811 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11170,2,60,0.54,561861,1597963,3000000,561861,0.54,35.16,18.73,18.73,6276362015,18.73,18.73,6276362015 +SOL 한국원자력SMR,0092B0,14,9575,5,-220,-2.25,709376,496689,3800000,709376,-2.25,142.82,18.67,18.67,6790483706,18.66,18.66,6790483706 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6455,5,-200,-3.01,913088,192467,5000000,913088,-3.01,474.41,18.26,18.26,5943257730,18.41,18.41,5943257730 +헥토파이낸셜,234340,16,18230,2,1870,11.43,2536940,311038,13970656,2536940,11.43,815.64,18.16,18.16,46201305765,18.14,18.14,46201305765 +HANARO Fn K-푸드,438900,17,13440,2,445,3.42,250075,231214,1500000,250075,3.42,108.16,16.67,16.67,3394938889,16.84,16.84,3394938889 +범한퓨얼셀,382900,18,32700,2,3100,10.47,1430269,2875844,8761000,1430269,10.47,49.73,16.33,16.33,48806543475,17.04,17.04,48806543475 +KBI동양철관,008970,19,3295,2,465,16.43,12673185,0,79900907,12673185,16.43,0.00,15.86,15.86,42262451401,16.05,16.05,42262451401 +윈팩,097800,20,563,2,81,16.80,17808623,4214828,116450229,17808623,16.80,422.52,15.29,15.29,9910333450,15.12,15.12,9910333450 +나우로보틱스,459510,21,21800,2,2120,10.77,1912898,1064554,12750582,1912898,10.77,179.69,15.00,15.00,41502875200,14.93,14.93,41502875200 +1Q 샤오미밸류체인액티브,0094X0,22,10500,2,185,1.79,139834,326311,950000,139834,1.79,42.85,14.72,14.72,1467415335,14.71,14.71,1467415335 +텔콘RF제약,200230,23,1235,2,1,0.08,3324956,36938568,22847543,3324956,0.08,9.00,14.55,14.55,4130609409,14.64,14.64,4130609409 +미투온,201490,24,6460,2,90,1.41,4185372,6723241,30390092,4185372,1.41,62.25,13.77,13.77,27324827605,13.92,13.92,27324827605 +SK오션플랜트,100090,25,30000,2,900,3.09,8141234,21045560,60180336,8141234,3.09,38.68,13.53,13.53,237643833475,13.16,13.16,237643833475 +KODEX 코스닥150선물인버스,251340,26,3270,5,-40,-1.21,10281036,24335460,77800000,10281036,-1.21,42.25,13.21,13.21,33687172005,13.24,13.24,33687172005 +SOL 반도체전공정,475300,27,9845,2,465,4.96,290246,111193,2200000,290246,4.96,261.03,13.19,13.19,2865573949,13.23,13.23,2865573949 +TIGER 은행,091220,28,12490,2,105,0.85,755671,42660,5740000,755671,0.85,1771.38,13.16,13.16,9432639320,13.16,13.16,9432639320 +PLUS K방산소부장,0090B0,29,11950,5,-180,-1.48,130041,384512,1050000,130041,-1.48,33.82,12.38,12.38,1563161871,12.46,12.46,1563161871 +KODEX 레버리지,122630,30,28275,2,835,3.04,10333699,21438572,84650000,10333699,3.04,48.20,12.21,12.21,290537604115,12.14,12.14,290537604115 diff --git a/top30/20250912/top30-avtr-20250912-103001.csv b/top30/20250912/top30-avtr-20250912-103001.csv new file mode 100644 index 000000000000..fab21bc63214 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,632,2,102,19.25,32527551,44192860,40663728,32527551,19.25,73.60,79.99,79.99,19960576144,77.67,77.67,19960576144 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6460,5,-215,-3.22,1545516,765205,3000000,1545516,-3.22,201.97,51.52,51.52,10063615240,51.93,51.93,10063615240 +우양,103840,3,5060,2,460,10.00,6542730,1121444,16366428,6542730,10.00,583.42,39.98,39.98,33573657284,40.54,40.54,33573657284 +PS일렉트로닉스,332570,4,6220,2,810,14.97,14414413,3376373,43258755,14414413,14.97,426.92,33.32,33.32,86643541670,32.20,32.20,86643541670 +제닉스로보틱스,381620,5,12110,2,1960,19.31,4171064,855747,13117920,4171064,19.31,487.42,31.80,31.80,51200452595,32.23,32.23,51200452595 +한국정밀기계,101680,6,2910,5,-95,-3.16,2618802,2655013,8404000,2618802,-3.16,98.64,31.16,31.16,8006651329,32.74,32.74,8006651329 +사조동아원,008040,7,1334,2,218,19.53,41795356,218096,141144600,41795356,19.53,9999.99,29.61,29.61,54668919242,29.03,29.03,54668919242 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10735,2,175,1.66,273009,364275,1000000,273009,1.66,74.95,27.30,27.30,2908761348,27.10,27.10,2908761348 +엠디바이스,226590,9,15040,2,3120,26.17,2529982,381239,10630784,2529982,26.17,663.62,23.80,23.80,36507346580,22.83,22.83,36507346580 +다날,064260,10,9520,2,480,5.31,16259837,10898252,68949040,16259837,5.31,149.20,23.58,23.58,154838335825,23.59,23.59,154838335825 +현대무벡스,319400,11,9590,2,1270,15.26,23786436,17119256,111376039,23786436,15.26,138.95,21.36,21.36,226428187105,21.20,21.20,226428187105 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11170,2,60,0.54,595085,1597963,3000000,595085,0.54,37.24,19.84,19.84,6647289068,19.84,19.84,6647289068 +SOL 한국원자력SMR,0092B0,13,9590,5,-205,-2.09,752805,496689,3800000,752805,-2.09,151.56,19.81,19.81,7206613076,19.78,19.78,7206613076 +헥토파이낸셜,234340,14,18160,2,1800,11.00,2755472,311038,13970656,2755472,11.00,885.90,19.72,19.72,50156111440,19.77,19.77,50156111440 +KODEX 200선물인버스2X,252670,15,1137,5,-38,-3.23,266505249,311518336,1359100000,266505249,-3.23,85.55,19.61,19.61,305065768916,19.74,19.74,305065768916 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6440,5,-215,-3.23,913429,192467,5000000,913429,-3.23,474.59,18.27,18.27,5945454040,18.46,18.46,5945454040 +범한퓨얼셀,382900,17,32150,2,2550,8.61,1492796,2875844,8761000,1492796,8.61,51.91,17.04,17.04,50825406025,18.04,18.04,50825406025 +HANARO Fn K-푸드,438900,18,13440,2,445,3.42,251100,231214,1500000,251100,3.42,108.60,16.74,16.74,3408706539,16.91,16.91,3408706539 +TIGER 은행,091220,19,12500,2,115,0.93,938768,42660,5740000,938768,0.93,2200.58,16.35,16.35,11721265380,16.34,16.34,11721265380 +KBI동양철관,008970,20,3305,2,475,16.78,12825727,0,79900907,12825727,16.78,0.00,16.05,16.05,42766942849,16.20,16.20,42766942849 +윈팩,097800,21,563,2,81,16.80,18527202,4214828,116450229,18527202,16.80,439.57,15.91,15.91,10314448274,15.73,15.73,10314448274 +나우로보틱스,459510,22,21900,2,2220,11.28,1959605,1064554,12750582,1959605,11.28,184.08,15.37,15.37,42515677825,15.23,15.23,42515677825 +1Q 샤오미밸류체인액티브,0094X0,23,10505,2,190,1.84,141662,326311,950000,141662,1.84,43.41,14.91,14.91,1486615610,14.90,14.90,1486615610 +텔콘RF제약,200230,24,1233,5,-1,-0.08,3394808,36938568,22847543,3394808,-0.08,9.19,14.86,14.86,4216865283,14.97,14.97,4216865283 +SK오션플랜트,100090,25,30000,2,900,3.09,8889157,21045560,60180336,8889157,3.09,42.24,14.77,14.77,259994570750,14.40,14.40,259994570750 +미투온,201490,26,6450,2,80,1.26,4328113,6723241,30390092,4328113,1.26,64.38,14.24,14.24,28245135215,14.41,14.41,28245135215 +KODEX 코스닥150선물인버스,251340,27,3265,5,-45,-1.36,10883934,24335460,77800000,10883934,-1.36,44.72,13.99,13.99,35655777275,14.04,14.04,35655777275 +SOL 반도체전공정,475300,28,9860,2,480,5.12,294743,111193,2200000,294743,5.12,265.07,13.40,13.40,2909843684,13.41,13.41,2909843684 +PLUS K방산소부장,0090B0,29,11980,5,-150,-1.24,136967,384512,1050000,136967,-1.24,35.62,13.04,13.04,1645934331,13.08,13.08,1645934331 +KODEX 레버리지,122630,30,28320,2,880,3.21,10698844,21438572,84650000,10698844,3.21,49.90,12.64,12.64,300871822112,12.55,12.55,300871822112 diff --git a/top30/20250912/top30-avtr-20250912-104001.csv b/top30/20250912/top30-avtr-20250912-104001.csv new file mode 100644 index 000000000000..aafe41686cf8 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,639,2,109,20.57,33533277,44192860,40663728,33533277,20.57,75.88,82.46,82.46,20597148759,79.27,79.27,20597148759 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6440,5,-235,-3.52,1575817,765205,3000000,1575817,-3.52,205.93,52.53,52.53,10258849395,53.10,53.10,10258849395 +우양,103840,3,5055,2,455,9.89,6669671,1121444,16366428,6669671,9.89,594.74,40.75,40.75,34216142074,41.36,41.36,34216142074 +PS일렉트로닉스,332570,4,6240,2,830,15.34,15584439,3376373,43258755,15584439,15.34,461.57,36.03,36.03,93954131510,34.81,34.81,93954131510 +사조동아원,008040,5,1366,2,250,22.40,47815867,218096,141144600,47815867,22.40,9999.99,33.88,33.88,62894668723,32.62,32.62,62894668723 +한국정밀기계,101680,6,3010,2,5,0.17,2829251,2655013,8404000,2829251,0.17,106.56,33.67,33.67,8629337189,34.11,34.11,8629337189 +제닉스로보틱스,381620,7,12320,2,2170,21.38,4257203,855747,13117920,4257203,21.38,497.48,32.45,32.45,52256858240,32.33,32.33,52256858240 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10775,2,215,2.04,315555,364275,1000000,315555,2.04,86.63,31.56,31.56,3367420353,31.25,31.25,3367420353 +엠디바이스,226590,9,15140,2,3220,27.01,2577815,381239,10630784,2577815,27.01,676.17,24.25,24.25,37231385605,23.13,23.13,37231385605 +다날,064260,10,9620,2,580,6.42,16711381,10898252,68949040,16711381,6.42,153.34,24.24,24.24,159160258990,24.00,24.00,159160258990 +현대무벡스,319400,11,9480,2,1160,13.94,24088874,17119256,111376039,24088874,13.94,140.71,21.63,21.63,229312406160,21.72,21.72,229312406160 +KODEX 200선물인버스2X,252670,12,1133,5,-42,-3.57,286074440,311518336,1359100000,286074440,-3.57,91.83,21.05,21.05,327270160135,21.25,21.25,327270160135 +SOL 한국원자력SMR,0092B0,13,9595,5,-200,-2.04,796212,496689,3800000,796212,-2.04,160.30,20.95,20.95,7623122476,20.91,20.91,7623122476 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11165,2,55,0.50,618677,1597963,3000000,618677,0.50,38.72,20.62,20.62,6910720897,20.63,20.63,6910720897 +헥토파이낸셜,234340,15,18060,2,1700,10.39,2829807,311038,13970656,2829807,10.39,909.79,20.26,20.26,51507453120,20.41,20.41,51507453120 +TIGER 은행,091220,16,12535,2,150,1.21,1086878,42660,5740000,1086878,1.21,2547.77,18.94,18.94,13576982725,18.87,18.87,13576982725 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6420,5,-235,-3.53,917394,192467,5000000,917394,-3.53,476.65,18.35,18.35,5970932600,18.60,18.60,5970932600 +범한퓨얼셀,382900,18,32250,2,2650,8.95,1521161,2875844,8761000,1521161,8.95,52.89,17.36,17.36,51738923850,18.31,18.31,51738923850 +HANARO Fn K-푸드,438900,19,13430,2,435,3.35,258780,231214,1500000,258780,3.35,111.92,17.25,17.25,3511728084,17.43,17.43,3511728084 +윈팩,097800,20,562,2,80,16.60,19060860,4214828,116450229,19060860,16.60,452.23,16.37,16.37,10613624364,16.22,16.22,10613624364 +KBI동양철관,008970,21,3305,2,475,16.78,12975626,0,79900907,12975626,16.78,0.00,16.24,16.24,43261785026,16.38,16.38,43261785026 +SK오션플랜트,100090,22,29750,2,650,2.23,9520198,21045560,60180336,9520198,2.23,45.24,15.82,15.82,278937928000,15.58,15.58,278937928000 +나우로보틱스,459510,23,21900,2,2220,11.28,1994846,1064554,12750582,1994846,11.28,187.39,15.65,15.65,43285838500,15.50,15.50,43285838500 +텔콘RF제약,200230,24,1237,2,3,0.24,3516163,36938568,22847543,3516163,0.24,9.52,15.39,15.39,4366515243,15.45,15.45,4366515243 +KODEX 코스닥150선물인버스,251340,25,3260,5,-50,-1.51,11848811,24335460,77800000,11848811,-1.51,48.69,15.23,15.23,38801888448,15.30,15.30,38801888448 +1Q 샤오미밸류체인액티브,0094X0,26,10520,2,205,1.99,141941,326311,950000,141941,1.99,43.50,14.94,14.94,1489550125,14.90,14.90,1489550125 +미투온,201490,27,6440,2,70,1.10,4391324,6723241,30390092,4391324,1.10,65.32,14.45,14.45,28652224580,14.64,14.64,28652224580 +RISE 코리아금융고배당,498860,28,14460,2,35,0.24,961664,218826,6850000,961664,0.24,439.47,14.04,14.04,13900367174,14.03,14.03,13900367174 +SOL 반도체전공정,475300,29,9875,2,495,5.28,303134,111193,2200000,303134,5.28,272.62,13.78,13.78,2992647974,13.78,13.78,2992647974 +KODEX 레버리지,122630,30,28410,2,970,3.53,11456066,21438572,84650000,11456066,3.53,53.44,13.53,13.53,322356182705,13.40,13.40,322356182705 diff --git a/top30/20250912/top30-avtr-20250912-105001.csv b/top30/20250912/top30-avtr-20250912-105001.csv new file mode 100644 index 000000000000..74dbd9f6926b --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,640,2,110,20.75,34737490,44192860,40663728,34737490,20.75,78.60,85.43,85.43,21366774232,82.10,82.10,21366774232 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6440,5,-235,-3.52,1577607,765205,3000000,1577607,-3.52,206.17,52.59,52.59,10270380500,53.16,53.16,10270380500 +우양,103840,3,5030,2,430,9.35,6830371,1121444,16366428,6830371,9.35,609.07,41.73,41.73,35027840059,42.55,42.55,35027840059 +사조동아원,008040,4,1420,2,304,27.24,53426250,218096,141144600,53426250,27.24,9999.99,37.85,37.85,70643517217,35.25,35.25,70643517217 +PS일렉트로닉스,332570,5,6210,2,800,14.79,16352529,3376373,43258755,16352529,14.79,484.32,37.80,37.80,98732375420,36.75,36.75,98732375420 +한국정밀기계,101680,6,2925,5,-80,-2.66,2983208,2655013,8404000,2983208,-2.66,112.36,35.50,35.50,9081729904,36.95,36.95,9081729904 +제닉스로보틱스,381620,7,12440,2,2290,22.56,4328586,855747,13117920,4328586,22.56,505.83,33.00,33.00,53140489370,32.56,32.56,53140489370 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10740,2,180,1.70,317454,364275,1000000,317454,1.70,87.15,31.75,31.75,3387830163,31.54,31.54,3387830163 +엠디바이스,226590,9,15280,2,3360,28.19,3163444,381239,10630784,3163444,28.19,829.78,29.76,29.76,46272143045,28.49,28.49,46272143045 +다날,064260,10,9580,2,540,5.97,17257440,10898252,68949040,17257440,5.97,158.35,25.03,25.03,164411779300,24.89,24.89,164411779300 +SOL 한국원자력SMR,0092B0,11,9590,5,-205,-2.09,854550,496689,3800000,854550,-2.09,172.05,22.49,22.49,8182398931,22.45,22.45,8182398931 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11160,2,50,0.45,672635,1597963,3000000,672635,0.45,42.09,22.42,22.42,7512983287,22.44,22.44,7512983287 +현대무벡스,319400,13,9410,2,1090,13.10,24663683,17119256,111376039,24663683,13.10,144.07,22.14,22.14,234742124695,22.40,22.40,234742124695 +KODEX 200선물인버스2X,252670,14,1135,5,-40,-3.40,295720943,311518336,1359100000,295720943,-3.40,94.93,21.76,21.76,338208468768,21.92,21.92,338208468768 +헥토파이낸셜,234340,15,18110,2,1750,10.70,2889855,311038,13970656,2889855,10.70,929.10,20.69,20.69,52596353670,20.79,20.79,52596353670 +TIGER 은행,091220,16,12550,2,165,1.33,1130651,42660,5740000,1130651,1.33,2650.38,19.70,19.70,14126262035,19.61,19.61,14126262035 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6430,5,-225,-3.38,917886,192467,5000000,917886,-3.38,476.91,18.36,18.36,5974096155,18.58,18.58,5974096155 +KODEX 코스닥150선물인버스,251340,18,3250,5,-60,-1.81,14207327,24335460,77800000,14207327,-1.81,58.38,18.26,18.26,46470468768,18.38,18.38,46470468768 +범한퓨얼셀,382900,19,31800,2,2200,7.43,1565209,2875844,8761000,1565209,7.43,54.43,17.87,17.87,53148556475,19.08,19.08,53148556475 +HANARO Fn K-푸드,438900,20,13380,2,385,2.96,264852,231214,1500000,264852,2.96,114.55,17.66,17.66,3593018164,17.90,17.90,3593018164 +SK오션플랜트,100090,21,29300,2,200,0.69,10160559,21045560,60180336,10160559,0.69,48.28,16.88,16.88,297736650875,16.89,16.89,297736650875 +윈팩,097800,22,563,2,81,16.80,19317405,4214828,116450229,19317405,16.80,458.32,16.59,16.59,10757976441,16.41,16.41,10757976441 +한투 인버스 2X 은 선물 ETN,Q570062,23,4870,5,-280,-5.44,165030,5648,1000000,165030,-5.44,2921.92,16.50,16.50,811363735,16.66,16.66,811363735 +KBI동양철관,008970,24,3290,2,460,16.25,13113096,0,79900907,13113096,16.25,0.00,16.41,16.41,43714101600,16.63,16.63,43714101600 +나우로보틱스,459510,25,21850,2,2170,11.03,2019886,1064554,12750582,2019886,11.03,189.74,15.84,15.84,43832230650,15.73,15.73,43832230650 +텔콘RF제약,200230,26,1239,2,5,0.41,3553033,36938568,22847543,3553033,0.41,9.62,15.55,15.55,4412141683,15.59,15.59,4412141683 +1Q 샤오미밸류체인액티브,0094X0,27,10475,2,160,1.55,146350,326311,950000,146350,1.55,44.85,15.41,15.41,1535842405,15.43,15.43,1535842405 +PLUS K방산소부장,0090B0,28,12020,5,-110,-0.91,157173,384512,1050000,157173,-0.91,40.88,14.97,14.97,1888413781,14.96,14.96,1888413781 +미투온,201490,29,6470,2,100,1.57,4467438,6723241,30390092,4467438,1.57,66.45,14.70,14.70,29145416805,14.82,14.82,29145416805 +RISE 코리아금융고배당,498860,30,14470,2,45,0.31,969162,218826,6850000,969162,0.31,442.89,14.15,14.15,14008824984,14.13,14.13,14008824984 diff --git a/top30/20250912/top30-avtr-20250912-110001.csv b/top30/20250912/top30-avtr-20250912-110001.csv new file mode 100644 index 000000000000..82455c14b1e4 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,636,2,106,20.00,35769062,44192860,40663728,35769062,20.00,80.94,87.96,87.96,22026042774,85.17,85.17,22026042774 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6420,5,-255,-3.82,1592534,765205,3000000,1592534,-3.82,208.12,53.08,53.08,10366378596,53.82,53.82,10366378596 +우양,103840,3,5060,2,460,10.00,6985542,1121444,16366428,6985542,10.00,622.91,42.68,42.68,35814307834,43.25,43.25,35814307834 +PS일렉트로닉스,332570,4,6240,2,830,15.34,17393605,3376373,43258755,17393605,15.34,515.16,40.21,40.21,105276181735,39.00,39.00,105276181735 +사조동아원,008040,5,1409,2,293,26.25,56356650,218096,141144600,56356650,26.25,9999.99,39.93,39.93,74765241187,37.59,37.59,74765241187 +한국정밀기계,101680,6,2890,5,-115,-3.83,3042222,2655013,8404000,3042222,-3.83,114.58,36.20,36.20,9252699864,38.10,38.10,9252699864 +제닉스로보틱스,381620,7,12510,2,2360,23.25,4467448,855747,13117920,4467448,23.25,522.05,34.06,34.06,54869416165,33.44,33.44,54869416165 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10775,2,215,2.04,317495,364275,1000000,317495,2.04,87.16,31.75,31.75,3388271773,31.45,31.45,3388271773 +엠디바이스,226590,9,15380,2,3460,29.03,3241040,381239,10630784,3241040,29.03,850.13,30.49,30.49,47460812045,29.03,29.03,47460812045 +다날,064260,10,9590,2,550,6.08,17577036,10898252,68949040,17577036,6.08,161.28,25.49,25.49,167471203945,25.33,25.33,167471203945 +KODEX 200선물인버스2X,252670,11,1131,5,-44,-3.74,326147883,311518336,1359100000,326147883,-3.74,104.70,24.00,24.00,372633255209,24.24,24.24,372633255209 +TIGER 은행,091220,12,12540,2,155,1.25,1366652,42660,5740000,1366652,1.25,3203.59,23.81,23.81,17089330845,23.74,23.74,17089330845 +SOL 한국원자력SMR,0092B0,13,9590,5,-205,-2.09,901195,496689,3800000,901195,-2.09,181.44,23.72,23.72,8629844121,23.68,23.68,8629844121 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11165,2,55,0.50,690688,1597963,3000000,690688,0.50,43.22,23.02,23.02,7714539393,23.03,23.03,7714539393 +현대무벡스,319400,15,9360,2,1040,12.50,25448103,17119256,111376039,25448103,12.50,148.65,22.85,22.85,242080553000,23.22,23.22,242080553000 +헥토파이낸셜,234340,16,18200,2,1840,11.25,2922718,311038,13970656,2922718,11.25,939.67,20.92,20.92,53190991020,20.92,20.92,53190991020 +한투 인버스 2X 은 선물 ETN,Q570062,17,4840,5,-310,-6.02,205508,5648,1000000,205508,-6.02,3638.60,20.55,20.55,1008021080,20.83,20.83,1008021080 +KODEX 코스닥150선물인버스,251340,18,3250,5,-60,-1.81,15074052,24335460,77800000,15074052,-1.81,61.94,19.38,19.38,49287752756,19.49,19.49,49287752756 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6400,5,-255,-3.83,923069,192467,5000000,923069,-3.83,479.60,18.46,18.46,6007338730,18.77,18.77,6007338730 +범한퓨얼셀,382900,20,31850,2,2250,7.60,1587620,2875844,8761000,1587620,7.60,55.21,18.12,18.12,53862029925,19.30,19.30,53862029925 +HANARO Fn K-푸드,438900,21,13330,2,335,2.58,271387,231214,1500000,271387,2.58,117.37,18.09,18.09,3680303259,18.41,18.41,3680303259 +큐라클,365270,22,7370,2,40,0.55,2467139,3958720,14009155,2467139,0.55,62.32,17.61,17.61,17900585955,17.34,17.34,17900585955 +SK오션플랜트,100090,23,29075,5,-25,-0.09,10429357,21045560,60180336,10429357,-0.09,49.56,17.33,17.33,305583551400,17.46,17.46,305583551400 +윈팩,097800,24,561,2,79,16.39,19608278,4214828,116450229,19608278,16.39,465.22,16.84,16.84,10920659489,16.72,16.72,10920659489 +KBI동양철관,008970,25,3295,2,465,16.43,13225072,0,79900907,13225072,16.43,0.00,16.55,16.55,44082542474,16.74,16.74,44082542474 +RISE 코리아금융고배당,498860,26,14460,2,35,0.24,1131215,218826,6850000,1131215,0.24,516.95,16.51,16.51,16353711599,16.51,16.51,16353711599 +나우로보틱스,459510,27,21900,2,2220,11.28,2057229,1064554,12750582,2057229,11.28,193.25,16.13,16.13,44650228175,15.99,15.99,44650228175 +PLUS K방산소부장,0090B0,28,12030,5,-100,-0.82,168887,384512,1050000,168887,-0.82,43.92,16.08,16.08,2029345426,16.07,16.07,2029345426 +텔콘RF제약,200230,29,1235,2,1,0.08,3641957,36938568,22847543,3641957,0.08,9.86,15.94,15.94,4521974847,16.03,16.03,4521974847 +1Q 샤오미밸류체인액티브,0094X0,30,10490,2,175,1.70,149117,326311,950000,149117,1.70,45.70,15.70,15.70,1564823780,15.70,15.70,1564823780 diff --git a/top30/20250912/top30-avtr-20250912-111001.csv b/top30/20250912/top30-avtr-20250912-111001.csv new file mode 100644 index 000000000000..51900b8b8b6b --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,629,2,99,18.68,36687922,44192860,40663728,36687922,18.68,83.02,90.22,90.22,22606567495,88.38,88.38,22606567495 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6420,5,-255,-3.82,1596038,765205,3000000,1596038,-3.82,208.58,53.20,53.20,10388876886,53.94,53.94,10388876886 +우양,103840,3,5040,2,440,9.57,7054633,1121444,16366428,7054633,9.57,629.07,43.10,43.10,36162606924,43.84,43.84,36162606924 +사조동아원,008040,4,1422,2,306,27.42,58992849,218096,141144600,58992849,27.42,9999.99,41.80,41.80,78483564060,39.10,39.10,78483564060 +PS일렉트로닉스,332570,5,6280,2,870,16.08,17803344,3376373,43258755,17803344,16.08,527.29,41.16,41.16,107827257950,39.69,39.69,107827257950 +한국정밀기계,101680,6,2865,5,-140,-4.66,3080045,2655013,8404000,3080045,-4.66,116.01,36.65,36.65,9361199144,38.88,38.88,9361199144 +제닉스로보틱스,381620,7,12300,2,2150,21.18,4793296,855747,13117920,4793296,21.18,560.13,36.54,36.54,58909723890,36.51,36.51,58909723890 +엠디바이스,226590,8,15350,2,3430,28.78,3391250,381239,10630784,3391250,28.78,889.53,31.90,31.90,49776111600,30.50,30.50,49776111600 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10755,2,195,1.85,317738,364275,1000000,317738,1.85,87.22,31.77,31.77,3390886903,31.53,31.53,3390886903 +다날,064260,10,9645,2,605,6.69,18433053,10898252,68949040,18433053,6.69,169.14,26.73,26.73,175657496005,26.41,26.41,175657496005 +SOL 한국원자력SMR,0092B0,11,9585,5,-210,-2.14,965954,496689,3800000,965954,-2.14,194.48,25.42,25.42,9250338351,25.40,25.40,9250338351 +KODEX 200선물인버스2X,252670,12,1130,5,-45,-3.83,338219654,311518336,1359100000,338219654,-3.83,108.57,24.89,24.89,386283391194,25.15,25.15,386283391194 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11167,2,57,0.51,715378,1597963,3000000,715378,0.51,44.77,23.85,23.85,7990177657,23.85,23.85,7990177657 +TIGER 은행,091220,14,12545,2,160,1.29,1368678,42660,5740000,1368678,1.29,3208.34,23.84,23.84,17114737040,23.77,23.77,17114737040 +현대무벡스,319400,15,9420,2,1100,13.22,25870919,17119256,111376039,25870919,13.22,151.12,23.23,23.23,246071463630,23.45,23.45,246071463630 +헥토파이낸셜,234340,16,18280,2,1920,11.74,3019267,311038,13970656,3019267,11.74,970.71,21.61,21.61,54949562740,21.52,21.52,54949562740 +한투 인버스 2X 은 선물 ETN,Q570062,17,4830,5,-320,-6.21,207182,5648,1000000,207182,-6.21,3668.24,20.72,20.72,1016139845,21.04,21.04,1016139845 +KODEX 코스닥150선물인버스,251340,18,3255,5,-55,-1.66,15656602,24335460,77800000,15656602,-1.66,64.34,20.12,20.12,51182927428,20.21,20.21,51182927428 +큐라클,365270,19,7110,5,-220,-3.00,2691137,3958720,14009155,2691137,-3.00,67.98,19.21,19.21,19520512390,19.60,19.60,19520512390 +범한퓨얼셀,382900,20,32000,2,2400,8.11,1618986,2875844,8761000,1618986,8.11,56.30,18.48,18.48,54858470450,19.57,19.57,54858470450 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,6405,5,-250,-3.76,923870,192467,5000000,923870,-3.76,480.01,18.48,18.48,6012473800,18.77,18.77,6012473800 +HANARO Fn K-푸드,438900,22,13335,2,340,2.62,273779,231214,1500000,273779,2.62,118.41,18.25,18.25,3712236944,18.56,18.56,3712236944 +SK오션플랜트,100090,23,29350,2,250,0.86,10923826,21045560,60180336,10923826,0.86,51.91,18.15,18.15,320021264025,18.12,18.12,320021264025 +윈팩,097800,24,572,2,90,18.67,20340995,4214828,116450229,20340995,18.67,482.61,17.47,17.47,11334172503,17.02,17.02,11334172503 +나우로보틱스,459510,25,21650,2,1970,10.01,2149817,1064554,12750582,2149817,10.01,201.95,16.86,16.86,46678738250,16.91,16.91,46678738250 +KBI동양철관,008970,26,3275,2,445,15.72,13353255,0,79900907,13353255,15.72,0.00,16.71,16.71,44503248874,17.01,17.01,44503248874 +PLUS K방산소부장,0090B0,27,11965,5,-165,-1.36,175290,384512,1050000,175290,-1.36,45.59,16.69,16.69,2106030323,16.76,16.76,2106030323 +RISE 코리아금융고배당,498860,28,14465,2,40,0.28,1135368,218826,6850000,1135368,0.28,518.85,16.57,16.57,16413722259,16.57,16.57,16413722259 +텔콘RF제약,200230,29,1233,5,-1,-0.08,3704181,36938568,22847543,3704181,-0.08,10.03,16.21,16.21,4598762054,16.32,16.32,4598762054 +1Q 샤오미밸류체인액티브,0094X0,30,10465,2,150,1.45,153005,326311,950000,153005,1.45,46.89,16.11,16.11,1605529055,16.15,16.15,1605529055 diff --git a/top30/20250912/top30-avtr-20250912-112001.csv b/top30/20250912/top30-avtr-20250912-112001.csv new file mode 100644 index 000000000000..ebb95c450c27 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,631,2,101,19.06,37324673,44192860,40663728,37324673,19.06,84.46,91.79,91.79,23006087530,89.66,89.66,23006087530 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6445,5,-230,-3.45,1671731,765205,3000000,1671731,-3.45,218.47,55.72,55.72,10876277981,56.25,56.25,10876277981 +사조동아원,008040,3,1407,2,291,26.08,61724444,218096,141144600,61724444,26.08,9999.99,43.73,43.73,82361930755,41.47,41.47,82361930755 +우양,103840,4,5010,2,410,8.91,7124776,1121444,16366428,7124776,8.91,635.32,43.53,43.53,36514371039,44.53,44.53,36514371039 +PS일렉트로닉스,332570,5,6240,2,830,15.34,18272137,3376373,43258755,18272137,15.34,541.18,42.24,42.24,110773318935,41.04,41.04,110773318935 +제닉스로보틱스,381620,6,12180,2,2030,20.00,4872952,855747,13117920,4872952,20.00,569.44,37.15,37.15,59883866170,37.48,37.48,59883866170 +한국정밀기계,101680,7,2895,5,-110,-3.66,3096059,2655013,8404000,3096059,-3.66,116.61,36.84,36.84,9407355319,38.67,38.67,9407355319 +엠디바이스,226590,8,15480,2,3560,29.87,3433399,381239,10630784,3433399,29.87,900.59,32.30,32.30,50425414135,30.64,30.64,50425414135 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10742,2,182,1.72,318289,364275,1000000,318289,1.72,87.38,31.83,31.83,3396808076,31.62,31.62,3396808076 +다날,064260,10,9820,2,780,8.63,21732384,10898252,68949040,21732384,8.63,199.41,31.52,31.52,207872637625,30.70,30.70,207872637625 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11155,2,45,0.41,913619,1597963,3000000,913619,0.41,57.17,30.45,30.45,10201934772,30.49,30.49,10201934772 +SOL 한국원자력SMR,0092B0,12,9575,5,-220,-2.25,1010403,496689,3800000,1010403,-2.25,203.43,26.59,26.59,9676011616,26.59,26.59,9676011616 +KODEX 200선물인버스2X,252670,13,1135,5,-40,-3.40,343155240,311518336,1359100000,343155240,-3.40,110.16,25.25,25.25,391873785099,25.40,25.40,391873785099 +TIGER 은행,091220,14,12540,2,155,1.25,1390003,42660,5740000,1390003,1.25,3258.33,24.22,24.22,17382564540,24.15,24.15,17382564540 +현대무벡스,319400,15,9280,2,960,11.54,26234095,17119256,111376039,26234095,11.54,153.24,23.55,23.55,249454605410,24.14,24.14,249454605410 +헥토파이낸셜,234340,16,18140,2,1780,10.88,3119039,311038,13970656,3119039,10.88,1002.78,22.33,22.33,56776806830,22.40,22.40,56776806830 +한투 인버스 2X 은 선물 ETN,Q570062,17,4830,5,-320,-6.21,207182,5648,1000000,207182,-6.21,3668.24,20.72,20.72,1016139845,21.04,21.04,1016139845 +베셀,177350,18,1699,2,202,13.49,4027934,1703145,19653767,4027934,13.49,236.50,20.49,20.49,6599527269,19.76,19.76,6599527269 +큐라클,365270,19,7000,5,-330,-4.50,2856463,3958720,14009155,2856463,-4.50,72.16,20.39,20.39,20682101430,21.09,21.09,20682101430 +KODEX 코스닥150선물인버스,251340,20,3255,5,-55,-1.66,15688837,24335460,77800000,15688837,-1.66,64.47,20.17,20.17,51287824458,20.25,20.25,51287824458 +윈팩,097800,21,582,2,100,20.75,21981636,4214828,116450229,21981636,20.75,521.53,18.88,18.88,12290367425,18.13,18.13,12290367425 +HANARO Fn K-푸드,438900,22,13350,2,355,2.73,281316,231214,1500000,281316,2.73,121.67,18.75,18.75,3812763859,19.04,19.04,3812763859 +범한퓨얼셀,382900,23,32100,2,2500,8.45,1629302,2875844,8761000,1629302,8.45,56.65,18.60,18.60,55188806525,19.62,19.62,55188806525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,24,6425,5,-230,-3.46,924472,192467,5000000,924472,-3.46,480.33,18.49,18.49,6016341650,18.73,18.73,6016341650 +SK오션플랜트,100090,25,29200,2,100,0.34,11049091,21045560,60180336,11049091,0.34,52.50,18.36,18.36,323682269675,18.42,18.42,323682269675 +RISE 코리아금융고배당,498860,26,14455,2,30,0.21,1200467,218826,6850000,1200467,0.21,548.59,17.53,17.53,17355603429,17.53,17.53,17355603429 +PLUS K방산소부장,0090B0,27,11950,5,-180,-1.48,179240,384512,1050000,179240,-1.48,46.61,17.07,17.07,2153245693,17.16,17.16,2153245693 +나우로보틱스,459510,28,21950,2,2270,11.53,2172061,1064554,12750582,2172061,11.53,204.03,17.03,17.03,47164738500,16.85,16.85,47164738500 +KBI동양철관,008970,29,3255,2,425,15.02,13491985,0,79900907,13491985,15.02,0.00,16.89,16.89,44956895795,17.29,17.29,44956895795 +텔콘RF제약,200230,30,1229,5,-5,-0.41,3824740,36938568,22847543,3824740,-0.41,10.35,16.74,16.74,4747135771,16.91,16.91,4747135771 diff --git a/top30/20250912/top30-avtr-20250912-113001.csv b/top30/20250912/top30-avtr-20250912-113001.csv new file mode 100644 index 000000000000..c531eb4c0170 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,632,2,102,19.25,37551117,44192860,40663728,37551117,19.25,84.97,92.35,92.35,23148773799,90.07,90.07,23148773799 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6415,5,-260,-3.90,1702244,765205,3000000,1702244,-3.90,222.46,56.74,56.74,11072218396,57.53,57.53,11072218396 +사조동아원,008040,3,1398,2,282,25.27,63317115,218096,141144600,63317115,25.27,9999.99,44.86,44.86,84593091237,42.87,42.87,84593091237 +우양,103840,4,5030,2,430,9.35,7179268,1121444,16366428,7179268,9.35,640.18,43.87,43.87,36788564674,44.69,44.69,36788564674 +PS일렉트로닉스,332570,5,6240,2,830,15.34,18564082,3376373,43258755,18564082,15.34,549.82,42.91,42.91,112601908985,41.71,41.71,112601908985 +한국정밀기계,101680,6,2945,5,-60,-2.00,3164025,2655013,8404000,3164025,-2.00,119.17,37.65,37.65,9607670828,38.82,38.82,9607670828 +제닉스로보틱스,381620,7,12220,2,2070,20.39,4917048,855747,13117920,4917048,20.39,574.59,37.48,37.48,60422224330,37.69,37.69,60422224330 +베셀,177350,8,1825,2,328,21.91,6624824,1703145,19653767,6624824,21.91,388.98,33.71,33.71,11181479636,31.17,31.17,11181479636 +다날,064260,9,9700,2,660,7.30,23095325,10898252,68949040,23095325,7.30,211.92,33.50,33.50,221142048845,33.07,33.07,221142048845 +엠디바이스,226590,10,15490,1,3570,29.95,3552334,381239,10630784,3552334,29.95,931.79,33.42,33.42,52266915245,31.74,31.74,52266915245 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11147,2,37,0.33,999680,1597963,3000000,999680,0.33,62.56,33.32,33.32,11161649878,33.38,33.38,11161649878 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,10735,2,175,1.66,320257,364275,1000000,320257,1.66,87.92,32.03,32.03,3417945516,31.84,31.84,3417945516 +SOL 한국원자력SMR,0092B0,13,9585,5,-210,-2.14,1014276,496689,3800000,1014276,-2.14,204.21,26.69,26.69,9713116756,26.67,26.67,9713116756 +KODEX 200선물인버스2X,252670,14,1130,5,-45,-3.83,351972650,311518336,1359100000,351972650,-3.83,112.99,25.90,25.90,401839569010,26.17,26.17,401839569010 +TIGER 은행,091220,15,12560,2,175,1.41,1420975,42660,5740000,1420975,1.41,3330.93,24.76,24.76,17771511325,24.65,24.65,17771511325 +현대무벡스,319400,16,9380,2,1060,12.74,26479982,17119256,111376039,26479982,12.74,154.68,23.78,23.78,251739546295,24.10,24.10,251739546295 +헥토파이낸셜,234340,17,18120,2,1760,10.76,3152070,311038,13970656,3152070,10.76,1013.40,22.56,22.56,57376167495,22.67,22.67,57376167495 +한투 인버스 2X 은 선물 ETN,Q570062,18,4830,5,-320,-6.21,207182,5648,1000000,207182,-6.21,3668.24,20.72,20.72,1016139845,21.04,21.04,1016139845 +큐라클,365270,19,7070,5,-260,-3.55,2895012,3958720,14009155,2895012,-3.55,73.13,20.67,20.67,20953964000,21.16,21.16,20953964000 +KODEX 코스닥150선물인버스,251340,20,3250,5,-60,-1.81,16071196,24335460,77800000,16071196,-1.81,66.04,20.66,20.66,52530524678,20.78,20.78,52530524678 +RISE 코리아금융고배당,498860,21,14465,2,40,0.28,1404656,218826,6850000,1404656,0.28,641.91,20.51,20.51,20310196394,20.50,20.50,20310196394 +윈팩,097800,22,585,2,103,21.37,22816442,4214828,116450229,22816442,21.37,541.34,19.59,19.59,12778218184,18.76,18.76,12778218184 +HANARO Fn K-푸드,438900,23,13340,2,345,2.65,287452,231214,1500000,287452,2.65,124.32,19.16,19.16,3894745479,19.46,19.46,3894745479 +PLUS K방산소부장,0090B0,24,11955,5,-175,-1.44,199657,384512,1050000,199657,-1.44,51.92,19.01,19.01,2397342543,19.10,19.10,2397342543 +범한퓨얼셀,382900,25,32150,2,2550,8.61,1644134,2875844,8761000,1644134,8.61,57.17,18.77,18.77,55665745175,19.76,19.76,55665745175 +SK오션플랜트,100090,26,29250,2,150,0.52,11157982,21045560,60180336,11157982,0.52,53.02,18.54,18.54,326865583700,18.57,18.57,326865583700 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,6395,5,-260,-3.91,926759,192467,5000000,926759,-3.91,481.52,18.54,18.54,6030998245,18.86,18.86,6030998245 +제이엔비,452160,28,8810,2,750,9.31,1775520,172737,9617527,1775520,9.31,1027.87,18.46,18.46,15565886145,18.37,18.37,15565886145 +나우로보틱스,459510,29,22150,2,2470,12.55,2226942,1064554,12750582,2226942,12.55,209.19,17.47,17.47,48374629650,17.13,17.13,48374629650 +텔콘RF제약,200230,30,1231,5,-3,-0.24,3895115,36938568,22847543,3895115,-0.24,10.54,17.05,17.05,4833587611,17.19,17.19,4833587611 diff --git a/top30/20250912/top30-avtr-20250912-114000.csv b/top30/20250912/top30-avtr-20250912-114000.csv new file mode 100644 index 000000000000..8b19250e088d --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,628,2,98,18.49,37963016,44192860,40663728,37963016,18.49,85.90,93.36,93.36,23408361102,91.67,91.67,23408361102 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6425,5,-250,-3.75,1707369,765205,3000000,1707369,-3.75,223.13,56.91,56.91,11105153416,57.61,57.61,11105153416 +사조동아원,008040,3,1376,2,260,23.30,64771247,218096,141144600,64771247,23.30,9999.99,45.89,45.89,86604011986,44.59,44.59,86604011986 +우양,103840,4,5020,2,420,9.13,7205387,1121444,16366428,7205387,9.13,642.51,44.03,44.03,36919546304,44.94,44.94,36919546304 +PS일렉트로닉스,332570,5,6230,2,820,15.16,18726735,3376373,43258755,18726735,15.16,554.64,43.29,43.29,113616564545,42.16,42.16,113616564545 +베셀,177350,6,1814,2,317,21.18,8217671,1703145,19653767,8217671,21.18,482.50,41.81,41.81,14101112857,39.55,39.55,14101112857 +한국정밀기계,101680,7,3020,2,15,0.50,3297994,2655013,8404000,3297994,0.50,124.22,39.24,39.24,10008553664,39.43,39.43,10008553664 +제닉스로보틱스,381620,8,12410,2,2260,22.27,5033064,855747,13117920,5033064,22.27,588.15,38.37,38.37,61855272115,38.00,38.00,61855272115 +다날,064260,9,9610,2,570,6.31,24120452,10898252,68949040,24120452,6.31,221.32,34.98,34.98,231027988115,34.87,34.87,231027988115 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11160,2,50,0.45,1040367,1597963,3000000,1040367,0.45,65.11,34.68,34.68,11615433948,34.69,34.69,11615433948 +엠디바이스,226590,11,15490,1,3570,29.95,3562283,381239,10630784,3562283,29.95,934.40,33.51,33.51,52421025255,31.83,31.83,52421025255 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,10765,2,205,1.94,320957,364275,1000000,320957,1.94,88.11,32.10,32.10,3425471016,31.82,31.82,3425471016 +SOL 한국원자력SMR,0092B0,13,9575,5,-220,-2.25,1036545,496689,3800000,1036545,-2.25,208.69,27.28,27.28,9926412376,27.28,27.28,9926412376 +KODEX 200선물인버스2X,252670,14,1133,5,-42,-3.57,356299153,311518336,1359100000,356299153,-3.57,114.38,26.22,26.22,406735860217,26.41,26.41,406735860217 +TIGER 은행,091220,15,12535,2,150,1.21,1432877,42660,5740000,1432877,1.21,3358.83,24.96,24.96,17920850375,24.91,24.91,17920850375 +현대무벡스,319400,16,9410,2,1090,13.10,26908706,17119256,111376039,26908706,13.10,157.18,24.16,24.16,255777506880,24.41,24.41,255777506880 +헥토파이낸셜,234340,17,18130,2,1770,10.82,3185687,311038,13970656,3185687,10.82,1024.21,22.80,22.80,57987498485,22.89,22.89,57987498485 +큐라클,365270,18,7110,5,-220,-3.00,2933123,3958720,14009155,2933123,-3.00,74.09,20.94,20.94,21224854260,21.31,21.31,21224854260 +KODEX 코스닥150선물인버스,251340,19,3250,5,-60,-1.81,16199532,24335460,77800000,16199532,-1.81,66.57,20.82,20.82,52947481998,20.94,20.94,52947481998 +한투 인버스 2X 은 선물 ETN,Q570062,20,4855,5,-295,-5.73,207854,5648,1000000,207854,-5.73,3680.13,20.79,20.79,1019402405,21.00,21.00,1019402405 +RISE 코리아금융고배당,498860,21,14450,2,25,0.17,1412019,218826,6850000,1412019,0.17,645.27,20.61,20.61,20416683389,20.63,20.63,20416683389 +나우로보틱스,459510,22,23100,2,3420,17.38,2620135,1064554,12750582,2620135,17.38,246.13,20.55,20.55,57336163875,19.47,19.47,57336163875 +윈팩,097800,23,573,2,91,18.88,23376060,4214828,116450229,23376060,18.88,554.61,20.07,20.07,13102206963,19.64,19.64,13102206963 +HANARO Fn K-푸드,438900,24,13340,2,345,2.65,292170,231214,1500000,292170,2.65,126.36,19.48,19.48,3957683319,19.78,19.78,3957683319 +PLUS K방산소부장,0090B0,25,11945,5,-185,-1.53,200261,384512,1050000,200261,-1.53,52.08,19.07,19.07,2404561248,19.17,19.17,2404561248 +제이엔비,452160,26,8700,2,640,7.94,1821867,172737,9617527,1821867,7.94,1054.71,18.94,18.94,15969899875,19.09,19.09,15969899875 +범한퓨얼셀,382900,27,32000,2,2400,8.11,1654253,2875844,8761000,1654253,8.11,57.52,18.88,18.88,55991154425,19.97,19.97,55991154425 +SK오션플랜트,100090,28,29500,2,400,1.37,11357410,21045560,60180336,11357410,1.37,53.97,18.87,18.87,332736849775,18.74,18.74,332736849775 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,6405,5,-250,-3.76,926769,192467,5000000,926769,-3.76,481.52,18.54,18.54,6031062295,18.83,18.83,6031062295 +텔콘RF제약,200230,30,1228,5,-6,-0.49,3980194,36938568,22847543,3980194,-0.49,10.78,17.42,17.42,4937979271,17.60,17.60,4937979271 diff --git a/top30/20250912/top30-avtr-20250912-115001.csv b/top30/20250912/top30-avtr-20250912-115001.csv new file mode 100644 index 000000000000..5632cb41f7a4 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,627,2,97,18.30,38279026,44192860,40663728,38279026,18.30,86.62,94.14,94.14,23605472247,92.58,92.58,23605472247 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6440,5,-235,-3.52,1709350,765205,3000000,1709350,-3.52,223.38,56.98,56.98,11117905906,57.55,57.55,11117905906 +사조동아원,008040,3,1383,2,267,23.92,66173480,218096,141144600,66173480,23.92,9999.99,46.88,46.88,88549967966,45.36,45.36,88549967966 +베셀,177350,4,1769,2,272,18.17,8995396,1703145,19653767,8995396,18.17,528.16,45.77,45.77,15489914335,44.55,44.55,15489914335 +우양,103840,5,4995,2,395,8.59,7253162,1121444,16366428,7253162,8.59,646.77,44.32,44.32,37158653662,45.45,45.45,37158653662 +한국정밀기계,101680,6,3055,2,50,1.66,3672353,2655013,8404000,3672353,1.66,138.32,43.70,43.70,11150176093,43.43,43.43,11150176093 +PS일렉트로닉스,332570,7,6280,2,870,16.08,18877360,3376373,43258755,18877360,16.08,559.10,43.64,43.64,114559274210,42.17,42.17,114559274210 +제닉스로보틱스,381620,8,12280,2,2130,20.99,5087735,855747,13117920,5087735,20.99,594.54,38.78,38.78,62530458365,38.82,38.82,62530458365 +다날,064260,9,9560,2,520,5.75,24817425,10898252,68949040,24817425,5.75,227.72,35.99,35.99,237689374625,36.06,36.06,237689374625 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11150,2,40,0.36,1056456,1597963,3000000,1056456,0.36,66.11,35.22,35.22,11794914909,35.26,35.26,11794914909 +엠디바이스,226590,11,15490,1,3570,29.95,3563549,381239,10630784,3563549,29.95,934.73,33.52,33.52,52440635595,31.85,31.85,52440635595 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,10745,2,185,1.75,322254,364275,1000000,322254,1.75,88.46,32.23,32.23,3439417231,32.01,32.01,3439417231 +SOL 한국원자력SMR,0092B0,13,9585,5,-210,-2.14,1038491,496689,3800000,1038491,-2.14,209.08,27.33,27.33,9945057921,27.30,27.30,9945057921 +KODEX 200선물인버스2X,252670,14,1134,5,-41,-3.49,359340690,311518336,1359100000,359340690,-3.49,115.35,26.44,26.44,410179904146,26.61,26.61,410179904146 +TIGER 은행,091220,15,12530,2,145,1.17,1437897,42660,5740000,1437897,1.17,3370.60,25.05,25.05,17983750975,25.00,25.00,17983750975 +현대무벡스,319400,16,9360,2,1040,12.50,27107888,17119256,111376039,27107888,12.50,158.35,24.34,24.34,257646207510,24.71,24.71,257646207510 +나우로보틱스,459510,17,23300,2,3620,18.39,3013123,1064554,12750582,3013123,18.39,283.04,23.63,23.63,66479505175,22.38,22.38,66479505175 +헥토파이낸셜,234340,18,18110,2,1750,10.70,3205280,311038,13970656,3205280,10.70,1030.51,22.94,22.94,58342151650,23.06,23.06,58342151650 +KODEX 코스닥150선물인버스,251340,19,3250,5,-60,-1.81,16755721,24335460,77800000,16755721,-1.81,68.85,21.54,21.54,54752393701,21.65,21.65,54752393701 +큐라클,365270,20,7110,5,-220,-3.00,2950207,3958720,14009155,2950207,-3.00,74.52,21.06,21.06,21345893770,21.43,21.43,21345893770 +한투 인버스 2X 은 선물 ETN,Q570062,21,4855,5,-295,-5.73,207854,5648,1000000,207854,-5.73,3680.13,20.79,20.79,1019402405,21.00,21.00,1019402405 +RISE 코리아금융고배당,498860,22,14455,2,30,0.21,1412323,218826,6850000,1412323,0.21,645.41,20.62,20.62,20421076684,20.62,20.62,20421076684 +윈팩,097800,23,571,2,89,18.46,23661308,4214828,116450229,23661308,18.46,561.38,20.32,20.32,13265402173,19.95,19.95,13265402173 +HANARO Fn K-푸드,438900,24,13325,2,330,2.54,293594,231214,1500000,293594,2.54,126.98,19.57,19.57,3976672484,19.90,19.90,3976672484 +제이엔비,452160,25,8710,2,650,8.06,1870472,172737,9617527,1870472,8.06,1082.84,19.45,19.45,16394079645,19.57,19.57,16394079645 +SK오션플랜트,100090,26,29600,2,500,1.72,11564187,21045560,60180336,11564187,1.72,54.95,19.22,19.22,338857368800,19.02,19.02,338857368800 +PLUS K방산소부장,0090B0,27,11990,5,-140,-1.15,201471,384512,1050000,201471,-1.15,52.40,19.19,19.19,2419043353,19.21,19.21,2419043353 +범한퓨얼셀,382900,28,32200,2,2600,8.78,1661932,2875844,8761000,1661932,8.78,57.79,18.97,18.97,56237983725,19.94,19.94,56237983725 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,6410,5,-245,-3.68,926779,192467,5000000,926779,-3.68,481.53,18.54,18.54,6031126395,18.82,18.82,6031126395 +텔콘RF제약,200230,30,1223,5,-11,-0.89,4121284,36938568,22847543,4121284,-0.89,11.16,18.04,18.04,5110684594,18.29,18.29,5110684594 diff --git a/top30/20250912/top30-avtr-20250912-120001.csv b/top30/20250912/top30-avtr-20250912-120001.csv new file mode 100644 index 000000000000..b03a5c1f5948 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,623,2,93,17.55,38383069,44192860,40663728,38383069,17.55,86.85,94.39,94.39,23670467319,93.44,93.44,23670467319 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6440,5,-235,-3.52,1715443,765205,3000000,1715443,-3.52,224.18,57.18,57.18,11157144826,57.75,57.75,11157144826 +베셀,177350,3,1786,2,289,19.31,9542392,1703145,19653767,9542392,19.31,560.28,48.55,48.55,16468398491,46.92,46.92,16468398491 +사조동아원,008040,4,1374,2,258,23.12,66736237,218096,141144600,66736237,23.12,9999.99,47.28,47.28,89325118686,46.06,46.06,89325118686 +한국정밀기계,101680,5,3040,2,35,1.16,3807234,2655013,8404000,3807234,1.16,143.40,45.30,45.30,11555210367,45.23,45.23,11555210367 +PS일렉트로닉스,332570,6,6290,2,880,16.27,19558519,3376373,43258755,19558519,16.27,579.28,45.21,45.21,118858395185,43.68,43.68,118858395185 +우양,103840,7,5000,2,400,8.70,7267141,1121444,16366428,7267141,8.70,648.02,44.40,44.40,37228704867,45.49,45.49,37228704867 +제닉스로보틱스,381620,8,12280,2,2130,20.99,5127935,855747,13117920,5127935,20.99,599.23,39.09,39.09,63024668660,39.12,39.12,63024668660 +다날,064260,9,9530,2,490,5.42,25240563,10898252,68949040,25240563,5.42,231.60,36.61,36.61,241724537985,36.79,36.79,241724537985 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11155,2,45,0.41,1064285,1597963,3000000,1064285,0.41,66.60,35.48,35.48,11882245109,35.51,35.51,11882245109 +엠디바이스,226590,11,15490,1,3570,29.95,3564723,381239,10630784,3564723,29.95,935.04,33.53,33.53,52458820855,31.86,31.86,52458820855 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,10715,2,155,1.47,333288,364275,1000000,333288,1.47,91.49,33.33,33.33,3557791541,33.20,33.20,3557791541 +SOL 한국원자력SMR,0092B0,13,9580,5,-215,-2.19,1050395,496689,3800000,1050395,-2.19,211.48,27.64,27.64,10059100106,27.63,27.63,10059100106 +KODEX 200선물인버스2X,252670,14,1133,5,-42,-3.57,367363370,311518336,1359100000,367363370,-3.57,117.93,27.03,27.03,419279617399,27.23,27.23,419279617399 +나우로보틱스,459510,15,24000,2,4320,21.95,3408195,1064554,12750582,3408195,21.95,320.15,26.73,26.73,75875343575,24.79,24.79,75875343575 +TIGER 은행,091220,16,12535,2,150,1.21,1437927,42660,5740000,1437927,1.21,3370.67,25.05,25.05,17984127025,24.99,24.99,17984127025 +현대무벡스,319400,17,9430,2,1110,13.34,27462134,17119256,111376039,27462134,13.34,160.42,24.66,24.66,260981969975,24.85,24.85,260981969975 +헥토파이낸셜,234340,18,18120,2,1760,10.76,3230588,311038,13970656,3230588,10.76,1038.65,23.12,23.12,58800002795,23.23,23.23,58800002795 +KODEX 코스닥150선물인버스,251340,19,3245,5,-65,-1.96,17346614,24335460,77800000,17346614,-1.96,71.28,22.30,22.30,56669782816,22.45,22.45,56669782816 +PLUS K방산소부장,0090B0,20,12000,5,-130,-1.07,227825,384512,1050000,227825,-1.07,59.25,21.70,21.70,2735154248,21.71,21.71,2735154248 +큐라클,365270,21,7130,5,-200,-2.73,2999119,3958720,14009155,2999119,-2.73,75.76,21.41,21.41,21696419810,21.72,21.72,21696419810 +한투 인버스 2X 은 선물 ETN,Q570062,22,4875,5,-275,-5.34,208359,5648,1000000,208359,-5.34,3689.08,20.84,20.84,1021858280,20.96,20.96,1021858280 +RISE 코리아금융고배당,498860,23,14465,2,40,0.28,1413292,218826,6850000,1413292,0.28,645.85,20.63,20.63,20435085199,20.62,20.62,20435085199 +윈팩,097800,24,578,2,96,19.92,23867700,4214828,116450229,23867700,19.92,566.28,20.50,20.50,13383827554,19.88,19.88,13383827554 +HANARO Fn K-푸드,438900,25,13280,2,285,2.19,304701,231214,1500000,304701,2.19,131.78,20.31,20.31,4124275114,20.70,20.70,4124275114 +제이엔비,452160,26,8790,2,730,9.06,1947789,172737,9617527,1947789,9.06,1127.60,20.25,20.25,17076374705,20.20,20.20,17076374705 +SK오션플랜트,100090,27,29350,2,250,0.86,11673155,21045560,60180336,11673155,0.86,55.47,19.40,19.40,342057573400,19.37,19.37,342057573400 +싸이닉솔루션,234030,28,9230,2,850,10.14,4532159,943076,23605000,4532159,10.14,480.57,19.20,19.20,41366709185,18.99,18.99,41366709185 +범한퓨얼셀,382900,29,31850,2,2250,7.60,1677931,2875844,8761000,1677931,7.60,58.35,19.15,19.15,56749351575,20.34,20.34,56749351575 +텔콘RF제약,200230,30,1223,5,-11,-0.89,4275653,36938568,22847543,4275653,-0.89,11.58,18.71,18.71,5299145735,18.96,18.96,5299145735 diff --git a/top30/20250912/top30-avtr-20250912-121001.csv b/top30/20250912/top30-avtr-20250912-121001.csv new file mode 100644 index 000000000000..10ab19bfa71b --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,632,2,102,19.25,38609574,44192860,40663728,38609574,19.25,87.37,94.95,94.95,23813016293,92.66,92.66,23813016293 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6430,5,-245,-3.67,1719923,765205,3000000,1719923,-3.67,224.77,57.33,57.33,11185968801,57.99,57.99,11185968801 +베셀,177350,3,1770,2,273,18.24,10007083,1703145,19653767,10007083,18.24,587.56,50.92,50.92,17292987222,49.71,49.71,17292987222 +사조동아원,008040,4,1368,2,252,22.58,67472800,218096,141144600,67472800,22.58,9999.99,47.80,47.80,90333219350,46.78,46.78,90333219350 +한국정밀기계,101680,5,3037,2,32,1.06,3880904,2655013,8404000,3880904,1.06,146.17,46.18,46.18,11777098232,46.14,46.14,11777098232 +PS일렉트로닉스,332570,6,6240,2,830,15.34,19792587,3376373,43258755,19792587,15.34,586.21,45.75,45.75,120318877690,44.57,44.57,120318877690 +우양,103840,7,4965,2,365,7.93,7337432,1121444,16366428,7337432,7.93,654.28,44.83,44.83,37578723236,46.25,46.25,37578723236 +제닉스로보틱스,381620,8,12270,2,2120,20.89,5152420,855747,13117920,5152420,20.89,602.10,39.28,39.28,63324937070,39.34,39.34,63324937070 +다날,064260,9,9520,2,480,5.31,25786908,10898252,68949040,25786908,5.31,236.62,37.40,37.40,246910512535,37.62,37.62,246910512535 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11150,2,40,0.36,1077099,1597963,3000000,1077099,0.36,67.40,35.90,35.90,12025173011,35.95,35.95,12025173011 +엠디바이스,226590,11,15490,1,3570,29.95,3565717,381239,10630784,3565717,29.95,935.30,33.54,33.54,52474217915,31.87,31.87,52474217915 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,10700,2,140,1.33,333316,364275,1000000,333316,1.33,91.50,33.33,33.33,3558091286,33.25,33.25,3558091286 +나우로보틱스,459510,13,24450,2,4770,24.24,3814313,1064554,12750582,3814313,24.24,358.30,29.91,29.91,85705446050,27.49,27.49,85705446050 +SOL 한국원자력SMR,0092B0,14,9590,5,-205,-2.09,1056747,496689,3800000,1056747,-2.09,212.76,27.81,27.81,10120015576,27.77,27.77,10120015576 +헥토파이낸셜,234340,15,18750,2,2390,14.61,3851444,311038,13970656,3851444,14.61,1238.26,27.57,27.57,70322518475,26.85,26.85,70322518475 +KODEX 200선물인버스2X,252670,16,1132,5,-43,-3.66,370756597,311518336,1359100000,370756597,-3.66,119.02,27.28,27.28,423121741751,27.50,27.50,423121741751 +TIMEFOLIO K신재생에너지액티브,404120,17,15460,2,100,0.65,216581,598588,800000,216581,0.65,36.18,27.07,27.07,3347731545,27.07,27.07,3347731545 +TIGER 은행,091220,18,12555,2,170,1.37,1443611,42660,5740000,1443611,1.37,3383.99,25.15,25.15,18055409175,25.05,25.05,18055409175 +현대무벡스,319400,19,9370,2,1050,12.62,27664385,17119256,111376039,27664385,12.62,161.60,24.84,24.84,262884319090,25.19,25.19,262884319090 +PLUS K방산소부장,0090B0,20,11995,5,-135,-1.11,260757,384512,1050000,260757,-1.11,67.82,24.83,24.83,3130318458,24.85,24.85,3130318458 +KODEX 코스닥150선물인버스,251340,21,3245,5,-65,-1.96,17424792,24335460,77800000,17424792,-1.96,71.60,22.40,22.40,56923457502,22.55,22.55,56923457502 +큐라클,365270,22,7160,5,-170,-2.32,3036396,3958720,14009155,3036396,-2.32,76.70,21.67,21.67,21963467535,21.90,21.90,21963467535 +RISE 코리아금융고배당,498860,23,14470,2,45,0.31,1451519,218826,6850000,1451519,0.31,663.32,21.19,21.19,20988223417,21.17,21.17,20988223417 +한투 인버스 2X 은 선물 ETN,Q570062,24,4885,5,-265,-5.15,208768,5648,1000000,208768,-5.15,3696.32,20.88,20.88,1023857270,20.96,20.96,1023857270 +로보로보,215100,25,5850,2,290,5.22,4223011,20764504,20348454,4223011,5.22,20.34,20.75,20.75,24264848750,20.38,20.38,24264848750 +싸이닉솔루션,234030,26,9330,2,950,11.34,4895999,943076,23605000,4895999,11.34,519.15,20.74,20.74,44748449555,20.32,20.32,44748449555 +윈팩,097800,27,578,2,96,19.92,24151002,4214828,116450229,24151002,19.92,573.00,20.74,20.74,13547676451,20.13,20.13,13547676451 +HANARO Fn K-푸드,438900,28,13295,2,300,2.31,308108,231214,1500000,308108,2.31,133.26,20.54,20.54,4169552777,20.91,20.91,4169552777 +제이엔비,452160,29,8780,2,720,8.93,1972099,172737,9617527,1972099,8.93,1141.68,20.51,20.51,17289806725,20.48,20.48,17289806725 +SK오션플랜트,100090,30,29400,2,300,1.03,11727175,21045560,60180336,11727175,1.03,55.72,19.49,19.49,343643267500,19.42,19.42,343643267500 diff --git a/top30/20250912/top30-avtr-20250912-122001.csv b/top30/20250912/top30-avtr-20250912-122001.csv new file mode 100644 index 000000000000..7a60eab91a4d --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,630,2,100,18.87,38789728,44192860,40663728,38789728,18.87,87.77,95.39,95.39,23926232819,93.40,93.40,23926232819 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6430,5,-245,-3.67,1739023,765205,3000000,1739023,-3.67,227.26,57.97,57.97,11308771381,58.63,58.63,11308771381 +베셀,177350,3,1791,2,294,19.64,10346695,1703145,19653767,10346695,19.64,607.51,52.64,52.64,17898243812,50.85,50.85,17898243812 +사조동아원,008040,4,1374,2,258,23.12,68170618,218096,141144600,68170618,23.12,9999.99,48.30,48.30,91291588551,47.07,47.07,91291588551 +한국정밀기계,101680,5,3000,5,-5,-0.17,3922408,2655013,8404000,3922408,-0.17,147.74,46.67,46.67,11902206644,47.21,47.21,11902206644 +PS일렉트로닉스,332570,6,6230,2,820,15.16,19976377,3376373,43258755,19976377,15.16,591.65,46.18,46.18,121464807740,45.07,45.07,121464807740 +우양,103840,7,4980,2,380,8.26,7359903,1121444,16366428,7359903,8.26,656.29,44.97,44.97,37690821891,46.24,46.24,37690821891 +제닉스로보틱스,381620,8,12350,2,2200,21.67,5236980,855747,13117920,5236980,21.67,611.98,39.92,39.92,64368973650,39.73,39.73,64368973650 +다날,064260,9,9430,2,390,4.31,26284284,10898252,68949040,26284284,4.31,241.18,38.12,38.12,251614147770,38.70,38.70,251614147770 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11150,2,40,0.36,1116930,1597963,3000000,1116930,0.36,69.90,37.23,37.23,12469257311,37.28,37.28,12469257311 +엠디바이스,226590,11,15490,1,3570,29.95,3567297,381239,10630784,3567297,29.95,935.71,33.56,33.56,52498692115,31.88,31.88,52498692115 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,10715,2,155,1.47,333339,364275,1000000,333339,1.47,91.51,33.33,33.33,3558337731,33.21,33.21,3558337731 +나우로보틱스,459510,13,25000,2,5320,27.03,4089283,1064554,12750582,4089283,27.03,384.13,32.07,32.07,92477885475,29.01,29.01,92477885475 +헥토파이낸셜,234340,14,18490,2,2130,13.02,4286351,311038,13970656,4286351,13.02,1378.08,30.68,30.68,78464586075,30.38,30.38,78464586075 +PLUS K방산소부장,0090B0,15,11990,5,-140,-1.15,300758,384512,1050000,300758,-1.15,78.22,28.64,28.64,3609785528,28.67,28.67,3609785528 +SOL 한국원자력SMR,0092B0,16,9605,5,-190,-1.94,1074770,496689,3800000,1074770,-1.94,216.39,28.28,28.28,10292963691,28.20,28.20,10292963691 +KODEX 200선물인버스2X,252670,17,1132,5,-43,-3.66,373631457,311518336,1359100000,373631457,-3.66,119.94,27.49,27.49,426373331645,27.71,27.71,426373331645 +TIMEFOLIO K신재생에너지액티브,404120,18,15470,2,110,0.72,216588,598588,800000,216588,0.72,36.18,27.07,27.07,3347839835,27.05,27.05,3347839835 +TIGER 은행,091220,19,12555,2,170,1.37,1449986,42660,5740000,1449986,1.37,3398.94,25.26,25.26,18135478680,25.17,25.17,18135478680 +현대무벡스,319400,20,9410,2,1090,13.10,27825102,17119256,111376039,27825102,13.10,162.54,24.98,24.98,264392153325,25.23,25.23,264392153325 +싸이닉솔루션,234030,21,9490,2,1110,13.25,5855804,943076,23605000,5855804,13.25,620.93,24.81,24.81,53893210640,24.06,24.06,53893210640 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,17882194,24335460,77800000,17882194,-2.11,73.48,22.98,22.98,58405483237,23.17,23.17,58405483237 +로보로보,215100,23,5915,2,355,6.38,4670410,20764504,20348454,4670410,6.38,22.49,22.95,22.95,26904442955,22.35,22.35,26904442955 +RISE 코리아금융고배당,498860,24,14465,2,40,0.28,1556905,218826,6850000,1556905,0.28,711.48,22.73,22.73,22513142576,22.72,22.72,22513142576 +큐라클,365270,25,7130,5,-200,-2.73,3081963,3958720,14009155,3081963,-2.73,77.85,22.00,22.00,22289618935,22.32,22.32,22289618935 +윈팩,097800,26,582,2,100,20.75,24500237,4214828,116450229,24500237,20.75,581.29,21.04,21.04,13751044611,20.29,20.29,13751044611 +한투 인버스 2X 은 선물 ETN,Q570062,27,4865,5,-285,-5.53,208770,5648,1000000,208770,-5.53,3696.35,20.88,20.88,1023867005,21.05,21.05,1023867005 +제이엔비,452160,28,8820,2,760,9.43,2003299,172737,9617527,2003299,9.43,1159.74,20.83,20.83,17564996960,20.71,20.71,17564996960 +HANARO Fn K-푸드,438900,29,13310,2,315,2.42,309089,231214,1500000,309089,2.42,133.68,20.61,20.61,4182603687,20.95,20.95,4182603687 +SK오션플랜트,100090,30,29450,2,350,1.20,11782652,21045560,60180336,11782652,1.20,55.99,19.58,19.58,345272446075,19.48,19.48,345272446075 diff --git a/top30/20250912/top30-avtr-20250912-123001.csv b/top30/20250912/top30-avtr-20250912-123001.csv new file mode 100644 index 000000000000..242f87953a6d --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,628,2,98,18.49,38956641,44192860,40663728,38956641,18.49,88.15,95.80,95.80,24030662986,94.10,94.10,24030662986 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6440,5,-235,-3.52,1790301,765205,3000000,1790301,-3.52,233.96,59.68,59.68,11638489666,60.24,60.24,11638489666 +베셀,177350,3,1711,2,214,14.30,11026809,1703145,19653767,11026809,14.30,647.44,56.11,56.11,19085110486,56.75,56.75,19085110486 +사조동아원,008040,4,1371,2,255,22.85,68671537,218096,141144600,68671537,22.85,9999.99,48.65,48.65,91976999912,47.53,47.53,91976999912 +한국정밀기계,101680,5,3042,2,37,1.23,3998869,2655013,8404000,3998869,1.23,150.62,47.58,47.58,12133046721,47.46,47.46,12133046721 +PS일렉트로닉스,332570,6,6270,2,860,15.90,20144247,3376373,43258755,20144247,15.90,596.62,46.57,46.57,122517872930,45.17,45.17,122517872930 +우양,103840,7,4960,2,360,7.83,7395063,1121444,16366428,7395063,7.83,659.42,45.18,45.18,37865308501,46.65,46.65,37865308501 +제닉스로보틱스,381620,8,12340,2,2190,21.58,5288741,855747,13117920,5288741,21.58,618.03,40.32,40.32,65007752725,40.16,40.16,65007752725 +다날,064260,9,9460,2,420,4.65,26605489,10898252,68949040,26605489,4.65,244.13,38.59,38.59,254654279525,39.04,39.04,254654279525 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,10,11150,2,40,0.36,1135514,1597963,3000000,1135514,0.36,71.06,37.85,37.85,12676435533,37.90,37.90,12676435533 +로보로보,215100,11,6250,2,690,12.41,7084972,20764504,20348454,7084972,12.41,34.12,34.82,34.82,41667926050,32.76,32.76,41667926050 +나우로보틱스,459510,12,25000,2,5320,27.03,4338552,1064554,12750582,4338552,27.03,407.55,34.03,34.03,98731990825,30.97,30.97,98731990825 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10745,2,185,1.75,337080,364275,1000000,337080,1.75,92.53,33.71,33.71,3598454336,33.49,33.49,3598454336 +엠디바이스,226590,14,15490,1,3570,29.95,3568249,381239,10630784,3568249,29.95,935.96,33.57,33.57,52513438595,31.89,31.89,52513438595 +헥토파이낸셜,234340,15,18670,2,2310,14.12,4540278,311038,13970656,4540278,14.12,1459.72,32.50,32.50,83225797620,31.91,31.91,83225797620 +PLUS K방산소부장,0090B0,16,11990,5,-140,-1.15,304611,384512,1050000,304611,-1.15,79.22,29.01,29.01,3655921918,29.04,29.04,3655921918 +SOL 한국원자력SMR,0092B0,17,9605,5,-190,-1.94,1082417,496689,3800000,1082417,-1.94,217.93,28.48,28.48,10366422266,28.40,28.40,10366422266 +KODEX 200선물인버스2X,252670,18,1134,5,-41,-3.49,377468077,311518336,1359100000,377468077,-3.49,121.17,27.77,27.77,430716850384,27.95,27.95,430716850384 +TIMEFOLIO K신재생에너지액티브,404120,19,15460,2,100,0.65,216597,598588,800000,216597,0.65,36.18,27.07,27.07,3347979055,27.07,27.07,3347979055 +싸이닉솔루션,234030,20,9370,2,990,11.81,6365277,943076,23605000,6365277,11.81,674.95,26.97,26.97,58720622680,26.55,26.55,58720622680 +TIGER 은행,091220,21,12560,2,175,1.41,1455404,42660,5740000,1455404,1.41,3411.64,25.36,25.36,18203504420,25.25,25.25,18203504420 +현대무벡스,319400,22,9350,2,1030,12.38,27991244,17119256,111376039,27991244,12.38,163.51,25.13,25.13,265952377510,25.54,25.54,265952377510 +KODEX 코스닥150선물인버스,251340,23,3245,5,-65,-1.96,17965850,24335460,77800000,17965850,-1.96,73.83,23.09,23.09,58676553942,23.24,23.24,58676553942 +RISE 코리아금융고배당,498860,24,14465,2,40,0.28,1566904,218826,6850000,1566904,0.28,716.05,22.87,22.87,22657778115,22.87,22.87,22657778115 +RISE 5G테크,367760,25,14625,2,245,1.70,478690,528588,2100000,478690,1.70,90.56,22.79,22.79,7004506935,22.81,22.81,7004506935 +제이엔비,452160,26,8800,2,740,9.18,2171658,172737,9617527,2171658,9.18,1257.20,22.58,22.58,19070371585,22.53,22.53,19070371585 +큐라클,365270,27,7010,5,-320,-4.37,3115708,3958720,14009155,3115708,-4.37,78.70,22.24,22.24,22527593355,22.94,22.94,22527593355 +윈팩,097800,28,584,2,102,21.16,25671937,4214828,116450229,25671937,21.16,609.09,22.05,22.05,14441117656,21.23,21.23,14441117656 +한투 인버스 2X 은 선물 ETN,Q570062,29,4860,5,-290,-5.63,208776,5648,1000000,208776,-5.63,3696.46,20.88,20.88,1023896165,21.07,21.07,1023896165 +HANARO Fn K-푸드,438900,30,13285,2,290,2.23,310943,231214,1500000,310943,2.23,134.48,20.73,20.73,4207249467,21.11,21.11,4207249467 diff --git a/top30/20250912/top30-avtr-20250912-124001.csv b/top30/20250912/top30-avtr-20250912-124001.csv new file mode 100644 index 000000000000..f418e61ac82b --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,626,2,96,18.11,39077385,44192860,40663728,39077385,18.11,88.42,96.10,96.10,24106344977,94.70,94.70,24106344977 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6435,5,-240,-3.60,1792372,765205,3000000,1792372,-3.60,234.23,59.75,59.75,11651813976,60.36,60.36,11651813976 +베셀,177350,3,1730,2,233,15.56,11264322,1703145,19653767,11264322,15.56,661.38,57.31,57.31,19495555610,57.34,57.34,19495555610 +한국정밀기계,101680,4,3105,2,100,3.33,4340677,2655013,8404000,4340677,3.33,163.49,51.65,51.65,13194277773,50.56,50.56,13194277773 +로보로보,215100,5,6300,2,740,13.31,10310341,20764504,20348454,10310341,13.31,49.65,50.67,50.67,62079540375,48.43,48.43,62079540375 +사조동아원,008040,6,1371,2,255,22.85,69502670,218096,141144600,69502670,22.85,9999.99,49.24,49.24,93108958912,48.12,48.12,93108958912 +PS일렉트로닉스,332570,7,6130,2,720,13.31,20937404,3376373,43258755,20937404,13.31,620.12,48.40,48.40,127393666960,48.04,48.04,127393666960 +우양,103840,8,4955,2,355,7.72,7437652,1121444,16366428,7437652,7.72,663.22,45.44,45.44,38076300286,46.95,46.95,38076300286 +제닉스로보틱스,381620,9,12280,2,2130,20.99,5323068,855747,13117920,5323068,20.99,622.04,40.58,40.58,65430602365,40.62,40.62,65430602365 +다날,064260,10,9440,2,400,4.42,26873106,10898252,68949040,26873106,4.42,246.58,38.98,38.98,257187601220,39.51,39.51,257187601220 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11150,2,40,0.36,1143326,1597963,3000000,1143326,0.36,71.55,38.11,38.11,12763520058,38.16,38.16,12763520058 +나우로보틱스,459510,12,24850,2,5170,26.27,4502369,1064554,12750582,4502369,26.27,422.93,35.31,35.31,102804969075,32.45,32.45,102804969075 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10730,2,170,1.61,337108,364275,1000000,337108,1.61,92.54,33.71,33.71,3598754971,33.54,33.54,3598754971 +엠디바이스,226590,14,15490,1,3570,29.95,3568713,381239,10630784,3568713,29.95,936.08,33.57,33.57,52520625955,31.89,31.89,52520625955 +헥토파이낸셜,234340,15,18560,2,2200,13.45,4645538,311038,13970656,4645538,13.45,1493.56,33.25,33.25,85192996670,32.86,32.86,85192996670 +SOL 한국원자력SMR,0092B0,16,9625,5,-170,-1.74,1110379,496689,3800000,1110379,-1.74,223.56,29.22,29.22,10635210449,29.08,29.08,10635210449 +PLUS K방산소부장,0090B0,17,11970,5,-160,-1.32,305562,384512,1050000,305562,-1.32,79.47,29.10,29.10,3667313823,29.18,29.18,3667313823 +싸이닉솔루션,234030,18,9420,2,1040,12.41,6611595,943076,23605000,6611595,12.41,701.07,28.01,28.01,61031621635,27.45,27.45,61031621635 +KODEX 200선물인버스2X,252670,19,1134,5,-41,-3.49,380446769,311518336,1359100000,380446769,-3.49,122.13,27.99,27.99,434089176038,28.17,28.17,434089176038 +TIMEFOLIO K신재생에너지액티브,404120,20,15470,2,110,0.72,216773,598588,800000,216773,0.72,36.21,27.10,27.10,3350701740,27.07,27.07,3350701740 +TIGER 은행,091220,21,12540,2,155,1.25,1471297,42660,5740000,1471297,1.25,3448.89,25.63,25.63,18402921900,25.57,25.57,18402921900 +현대무벡스,319400,22,9400,2,1080,12.98,28069889,17119256,111376039,28069889,12.98,163.97,25.20,25.20,266690179725,25.47,25.47,266690179725 +RISE 코리아금융고배당,498860,23,14455,2,30,0.21,1625185,218826,6850000,1625185,0.21,742.68,23.73,23.73,23501075389,23.73,23.73,23501075389 +KODEX 코스닥150선물인버스,251340,24,3237,5,-73,-2.21,18135233,24335460,77800000,18135233,-2.21,74.52,23.31,23.31,59225406860,23.52,23.52,59225406860 +제이엔비,452160,25,8800,2,740,9.18,2204632,172737,9617527,2204632,9.18,1276.29,22.92,22.92,19360191915,22.88,22.88,19360191915 +RISE 5G테크,367760,26,14635,2,255,1.77,478747,528588,2100000,478747,1.77,90.57,22.80,22.80,7005341045,22.79,22.79,7005341045 +큐라클,365270,27,7030,5,-300,-4.09,3155016,3958720,14009155,3155016,-4.09,79.70,22.52,22.52,22802668375,23.15,23.15,22802668375 +윈팩,097800,28,578,2,96,19.92,26039091,4214828,116450229,26039091,19.92,617.80,22.36,22.36,14654672547,21.77,21.77,14654672547 +HANARO Fn K-푸드,438900,29,13315,2,320,2.46,313481,231214,1500000,313481,2.46,135.58,20.90,20.90,4241040067,21.23,21.23,4241040067 +한투 인버스 2X 은 선물 ETN,Q570062,30,4860,5,-290,-5.63,208781,5648,1000000,208781,-5.63,3696.55,20.88,20.88,1023920465,21.07,21.07,1023920465 diff --git a/top30/20250912/top30-avtr-20250912-125001.csv b/top30/20250912/top30-avtr-20250912-125001.csv new file mode 100644 index 000000000000..0b1ecf549c30 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,630,2,100,18.87,39253285,44192860,40663728,39253285,18.87,88.82,96.53,96.53,24216556136,94.53,94.53,24216556136 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6430,5,-245,-3.67,1833086,765205,3000000,1833086,-3.67,239.55,61.10,61.10,11913982186,61.76,61.76,11913982186 +베셀,177350,3,1730,2,233,15.56,11470032,1703145,19653767,11470032,15.56,673.46,58.36,58.36,19850759544,58.38,58.38,19850759544 +로보로보,215100,4,6170,2,610,10.97,11745438,20764504,20348454,11745438,10.97,56.56,57.72,57.72,70969768185,56.53,56.53,70969768185 +한국정밀기계,101680,5,3025,2,20,0.67,4432553,2655013,8404000,4432553,0.67,166.95,52.74,52.74,13474057565,53.00,53.00,13474057565 +사조동아원,008040,6,1369,2,253,22.67,70322436,218096,141144600,70322436,22.67,9999.99,49.82,49.82,94234966373,48.77,48.77,94234966373 +PS일렉트로닉스,332570,7,6160,2,750,13.86,21298645,3376373,43258755,21298645,13.86,630.81,49.24,49.24,129624862415,48.64,48.64,129624862415 +우양,103840,8,4960,2,360,7.83,7478515,1121444,16366428,7478515,7.83,666.86,45.69,45.69,38278612286,47.15,47.15,38278612286 +제닉스로보틱스,381620,9,12220,2,2070,20.39,5412800,855747,13117920,5412800,20.39,632.52,41.26,41.26,66526236850,41.50,41.50,66526236850 +다날,064260,10,9410,2,370,4.09,27259824,10898252,68949040,27259824,4.09,250.13,39.54,39.54,260826787190,40.20,40.20,260826787190 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11150,2,40,0.36,1151593,1597963,3000000,1151593,0.36,72.07,38.39,38.39,12855696873,38.43,38.43,12855696873 +나우로보틱스,459510,12,24750,2,5070,25.76,4650050,1064554,12750582,4650050,25.76,436.81,36.47,36.47,106457685250,33.73,33.73,106457685250 +헥토파이낸셜,234340,13,18670,2,2310,14.12,4769698,311038,13970656,4769698,14.12,1533.48,34.14,34.14,87504203595,33.55,33.55,87504203595 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10755,2,195,1.85,338108,364275,1000000,338108,1.85,92.82,33.81,33.81,3609507471,33.56,33.56,3609507471 +엠디바이스,226590,15,15490,1,3570,29.95,3569672,381239,10630784,3569672,29.95,936.33,33.58,33.58,52535480865,31.90,31.90,52535480865 +SOL 한국원자력SMR,0092B0,16,9620,5,-175,-1.79,1145040,496689,3800000,1145040,-1.79,230.53,30.13,30.13,10968648224,30.01,30.01,10968648224 +PLUS K방산소부장,0090B0,17,11965,5,-165,-1.36,309831,384512,1050000,309831,-1.36,80.58,29.51,29.51,3718392358,29.60,29.60,3718392358 +싸이닉솔루션,234030,18,9270,2,890,10.62,6813640,943076,23605000,6813640,10.62,722.49,28.87,28.87,62914266545,28.75,28.75,62914266545 +RISE 5G테크,367760,19,14630,2,250,1.74,598741,528588,2100000,598741,1.74,113.27,28.51,28.51,8760253740,28.51,28.51,8760253740 +KODEX 200선물인버스2X,252670,20,1132,5,-43,-3.66,383793245,311518336,1359100000,383793245,-3.66,123.20,28.24,28.24,437881663371,28.46,28.46,437881663371 +TIMEFOLIO K신재생에너지액티브,404120,21,15470,2,110,0.72,217002,598588,800000,217002,0.72,36.25,27.13,27.13,3354244380,27.10,27.10,3354244380 +TIGER 은행,091220,22,12555,2,170,1.37,1478123,42660,5740000,1478123,1.37,3464.89,25.75,25.75,18488562425,25.66,25.66,18488562425 +현대무벡스,319400,23,9350,2,1030,12.38,28266070,17119256,111376039,28266070,12.38,165.11,25.38,25.38,268525548205,25.79,25.79,268525548205 +RISE 코리아금융고배당,498860,24,14470,2,45,0.31,1665684,218826,6850000,1665684,0.31,761.19,24.32,24.32,24087082334,24.30,24.30,24087082334 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,18209500,24335460,77800000,18209500,-2.11,74.83,23.41,23.41,59466016479,23.59,23.59,59466016479 +제이엔비,452160,26,8670,2,610,7.57,2238362,172737,9617527,2238362,7.57,1295.82,23.27,23.27,19654081065,23.57,23.57,19654081065 +윈팩,097800,27,574,2,92,19.09,26414685,4214828,116450229,26414685,19.09,626.71,22.68,22.68,14871228016,22.25,22.25,14871228016 +큐라클,365270,28,7020,5,-310,-4.23,3176576,3958720,14009155,3176576,-4.23,80.24,22.67,22.67,22954049765,23.34,23.34,22954049765 +HANARO Fn K-푸드,438900,29,13370,2,375,2.89,320762,231214,1500000,320762,2.89,138.73,21.38,21.38,4338064002,21.63,21.63,4338064002 +한투 인버스 2X 은 선물 ETN,Q570062,30,4850,5,-300,-5.83,208803,5648,1000000,208803,-5.83,3696.94,20.88,20.88,1024027270,21.11,21.11,1024027270 diff --git a/top30/20250912/top30-avtr-20250912-130001.csv b/top30/20250912/top30-avtr-20250912-130001.csv new file mode 100644 index 000000000000..48d5cd6d57f3 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,632,2,102,19.25,39471351,44192860,40663728,39471351,19.25,89.32,97.07,97.07,24354215011,94.77,94.77,24354215011 +로보로보,215100,2,6510,2,950,17.09,14315521,20764504,20348454,14315521,17.09,68.94,70.35,70.35,87383506750,65.97,65.97,87383506750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6435,5,-240,-3.60,1833200,765205,3000000,1833200,-3.60,239.57,61.11,61.11,11914715846,61.72,61.72,11914715846 +베셀,177350,4,1699,2,202,13.49,11677462,1703145,19653767,11677462,13.49,685.64,59.42,59.42,20206827860,60.51,60.51,20206827860 +한국정밀기계,101680,5,3010,2,5,0.17,4470628,2655013,8404000,4470628,0.17,168.38,53.20,53.20,13588771255,53.72,53.72,13588771255 +사조동아원,008040,6,1380,2,264,23.66,71195135,218096,141144600,71195135,23.66,9999.99,50.44,50.44,95435594565,49.00,49.00,95435594565 +PS일렉트로닉스,332570,7,6100,2,690,12.75,21427672,3376373,43258755,21427672,12.75,634.64,49.53,49.53,130414703020,49.42,49.42,130414703020 +우양,103840,8,4925,2,325,7.07,7514161,1121444,16366428,7514161,7.07,670.04,45.91,45.91,38454611279,47.71,47.71,38454611279 +제닉스로보틱스,381620,9,12260,2,2110,20.79,5438886,855747,13117920,5438886,20.79,635.57,41.46,41.46,66845054280,41.56,41.56,66845054280 +다날,064260,10,9380,2,340,3.76,27453748,10898252,68949040,27453748,3.76,251.91,39.82,39.82,262648620135,40.61,40.61,262648620135 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11155,2,45,0.41,1160899,1597963,3000000,1160899,0.41,72.65,38.70,38.70,12959458065,38.73,38.73,12959458065 +나우로보틱스,459510,12,24750,2,5070,25.76,4717125,1064554,12750582,4717125,25.76,443.11,37.00,37.00,108123444875,34.26,34.26,108123444875 +헥토파이낸셜,234340,13,18360,2,2000,12.22,4860768,311038,13970656,4860768,12.22,1562.76,34.79,34.79,89186170535,34.77,34.77,89186170535 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10755,2,195,1.85,338108,364275,1000000,338108,1.85,92.82,33.81,33.81,3609507471,33.56,33.56,3609507471 +엠디바이스,226590,15,15490,1,3570,29.95,3570318,381239,10630784,3570318,29.95,936.50,33.58,33.58,52545487405,31.91,31.91,52545487405 +RISE 5G테크,367760,16,14630,2,250,1.74,689272,528588,2100000,689272,1.74,130.40,32.82,32.82,10084271225,32.82,32.82,10084271225 +TIMEFOLIO K신재생에너지액티브,404120,17,15450,2,90,0.59,249148,598588,800000,249148,0.59,41.62,31.14,31.14,3851103560,31.16,31.16,3851103560 +SOL 한국원자력SMR,0092B0,18,9615,5,-180,-1.84,1146745,496689,3800000,1146745,-1.84,230.88,30.18,30.18,10985045934,30.07,30.07,10985045934 +PLUS K방산소부장,0090B0,19,11980,5,-150,-1.24,311436,384512,1050000,311436,-1.24,81.00,29.66,29.66,3737613093,29.71,29.71,3737613093 +싸이닉솔루션,234030,20,9260,2,880,10.50,6941294,943076,23605000,6941294,10.50,736.03,29.41,29.41,64103722740,29.33,29.33,64103722740 +KODEX 200선물인버스2X,252670,21,1133,5,-42,-3.57,386371800,311518336,1359100000,386371800,-3.57,124.03,28.43,28.43,440804196259,28.63,28.63,440804196259 +TIGER 은행,091220,22,12545,2,160,1.29,1478462,42660,5740000,1478462,1.29,3465.69,25.76,25.76,18492816505,25.68,25.68,18492816505 +현대무벡스,319400,23,9300,2,980,11.78,28418703,17119256,111376039,28418703,11.78,166.00,25.52,25.52,269947725495,26.06,26.06,269947725495 +RISE 코리아금융고배당,498860,24,14470,2,45,0.31,1711761,218826,6850000,1711761,0.31,782.25,24.99,24.99,24753797069,24.97,24.97,24753797069 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,18610895,24335460,77800000,18610895,-2.11,76.48,23.92,23.92,60766548659,24.11,24.11,60766548659 +제이엔비,452160,26,8700,2,640,7.94,2253164,172737,9617527,2253164,7.94,1304.39,23.43,23.43,19782553485,23.64,23.64,19782553485 +윈팩,097800,27,573,2,91,18.88,26651911,4214828,116450229,26651911,18.88,632.34,22.89,22.89,15007153018,22.49,22.49,15007153018 +큐라클,365270,28,7015,5,-315,-4.30,3188571,3958720,14009155,3188571,-4.30,80.55,22.76,22.76,23038242360,23.44,23.44,23038242360 +HANARO Fn K-푸드,438900,29,13395,2,400,3.08,324116,231214,1500000,324116,3.08,140.18,21.61,21.61,4382956937,21.81,21.81,4382956937 +한투 인버스 2X 은 선물 ETN,Q570062,30,4840,5,-310,-6.02,209898,5648,1000000,209898,-6.02,3716.32,20.99,20.99,1029327075,21.27,21.27,1029327075 diff --git a/top30/20250912/top30-avtr-20250912-131001.csv b/top30/20250912/top30-avtr-20250912-131001.csv new file mode 100644 index 000000000000..62e83b913690 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +빌리언스,044480,1,624,2,94,17.74,39755682,44192860,40663728,39755682,17.74,89.96,97.77,97.77,24532572113,96.68,96.68,24532572113 +로보로보,215100,2,6680,2,1120,20.14,17808205,20764504,20348454,17808205,20.14,85.76,87.52,87.52,110503560090,81.30,81.30,110503560090 +베셀,177350,3,1645,2,148,9.89,12177554,1703145,19653767,12177554,9.89,715.00,61.96,61.96,21041360353,65.08,65.08,21041360353 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6415,5,-260,-3.90,1836147,765205,3000000,1836147,-3.90,239.95,61.20,61.20,11933651211,62.01,62.01,11933651211 +한국정밀기계,101680,5,3015,2,10,0.33,4553661,2655013,8404000,4553661,0.33,171.51,54.18,54.18,13842929245,54.63,54.63,13842929245 +사조동아원,008040,6,1390,2,274,24.55,72779068,218096,141144600,72779068,24.55,9999.99,51.56,51.56,97642012085,49.77,49.77,97642012085 +PS일렉트로닉스,332570,7,6120,2,710,13.12,21630619,3376373,43258755,21630619,13.12,640.65,50.00,50.00,131652620915,49.73,49.73,131652620915 +우양,103840,8,4895,2,295,6.41,7619917,1121444,16366428,7619917,6.41,679.47,46.56,46.56,38973225514,48.65,48.65,38973225514 +제닉스로보틱스,381620,9,12300,2,2150,21.18,5469762,855747,13117920,5469762,21.18,639.18,41.70,41.70,67223891825,41.66,41.66,67223891825 +다날,064260,10,9380,2,340,3.76,27853097,10898252,68949040,27853097,3.76,255.57,40.40,40.40,266386854340,41.19,41.19,266386854340 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11147,2,37,0.33,1192141,1597963,3000000,1192141,0.33,74.60,39.74,39.74,13307839127,39.79,39.79,13307839127 +나우로보틱스,459510,12,24650,2,4970,25.25,4775799,1064554,12750582,4775799,25.25,448.62,37.46,37.46,109568933325,34.86,34.86,109568933325 +헥토파이낸셜,234340,13,18160,2,1800,11.00,4947508,311038,13970656,4947508,11.00,1590.64,35.41,35.41,90768919825,35.78,35.78,90768919825 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10745,2,185,1.75,338683,364275,1000000,338683,1.75,92.97,33.87,33.87,3615699741,33.65,33.65,3615699741 +엠디바이스,226590,15,15490,1,3570,29.95,3571112,381239,10630784,3571112,29.95,936.71,33.59,33.59,52557786465,31.92,31.92,52557786465 +RISE 5G테크,367760,16,14630,2,250,1.74,689618,528588,2100000,689618,1.74,130.46,32.84,32.84,10089333730,32.84,32.84,10089333730 +TIMEFOLIO K신재생에너지액티브,404120,17,15490,2,130,0.85,249160,598588,800000,249160,0.85,41.62,31.15,31.15,3851289395,31.08,31.08,3851289395 +SOL 한국원자력SMR,0092B0,18,9620,5,-175,-1.79,1150648,496689,3800000,1150648,-1.79,231.66,30.28,30.28,11022587204,30.15,30.15,11022587204 +싸이닉솔루션,234030,19,9200,2,820,9.79,7066986,943076,23605000,7066986,9.79,749.35,29.94,29.94,65264608225,30.05,30.05,65264608225 +PLUS K방산소부장,0090B0,20,11985,5,-145,-1.20,313553,384512,1050000,313553,-1.20,81.55,29.86,29.86,3762971358,29.90,29.90,3762971358 +KODEX 200선물인버스2X,252670,21,1130,5,-45,-3.83,398717968,311518336,1359100000,398717968,-3.83,127.99,29.34,29.34,454755826313,29.61,29.61,454755826313 +RISE 코리아금융고배당,498860,22,14470,2,45,0.31,1853126,218826,6850000,1853126,0.31,846.85,27.05,27.05,26799344744,27.04,27.04,26799344744 +TIGER 은행,091220,23,12560,2,175,1.41,1483869,42660,5740000,1483869,1.41,3478.36,25.85,25.85,18560726959,25.75,25.75,18560726959 +현대무벡스,319400,24,9230,2,910,10.94,28632575,17119256,111376039,28632575,10.94,167.25,25.71,25.71,271932426950,26.45,26.45,271932426950 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,18774817,24335460,77800000,18774817,-2.11,77.15,24.13,24.13,61297649809,24.32,24.32,61297649809 +윈팩,097800,26,556,2,74,15.35,27743463,4214828,116450229,27743463,15.35,658.23,23.82,23.82,15622853601,24.13,24.13,15622853601 +제이엔비,452160,27,8670,2,610,7.57,2264798,172737,9617527,2264798,7.57,1311.12,23.55,23.55,19883742665,23.85,23.85,19883742665 +큐라클,365270,28,7060,5,-270,-3.68,3216574,3958720,14009155,3216574,-3.68,81.25,22.96,22.96,23234963640,23.49,23.49,23234963640 +HANARO Fn K-푸드,438900,29,13335,2,340,2.62,326741,231214,1500000,326741,2.62,141.32,21.78,21.78,4418019007,22.09,22.09,4418019007 +한투 인버스 2X 은 선물 ETN,Q570062,30,4835,5,-315,-6.12,210400,5648,1000000,210400,-6.12,3725.21,21.04,21.04,1031754245,21.34,21.34,1031754245 diff --git a/top30/20250912/top30-avtr-20250912-132001.csv b/top30/20250912/top30-avtr-20250912-132001.csv new file mode 100644 index 000000000000..4040793fde55 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6710,2,1150,20.68,20315770,20764504,20348454,20315770,20.68,97.84,99.84,99.84,127430040095,93.33,93.33,127430040095 +빌리언스,044480,2,633,2,103,19.43,40366004,44192860,40663728,40366004,19.43,91.34,99.27,99.27,24917466153,96.80,96.80,24917466153 +베셀,177350,3,1650,2,153,10.22,12444531,1703145,19653767,12444531,10.22,730.68,63.32,63.32,21481362222,66.24,66.24,21481362222 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6415,5,-260,-3.90,1872939,765205,3000000,1872939,-3.90,244.76,62.43,62.43,12169662276,63.24,63.24,12169662276 +한국정밀기계,101680,5,3030,2,25,0.83,4598654,2655013,8404000,4598654,0.83,173.21,54.72,54.72,13978481315,54.89,54.89,13978481315 +사조동아원,008040,6,1378,2,262,23.48,73588183,218096,141144600,73588183,23.48,9999.99,52.14,52.14,98756457797,50.78,50.78,98756457797 +PS일렉트로닉스,332570,7,6090,2,680,12.57,21792961,3376373,43258755,21792961,12.57,645.45,50.38,50.38,132641534315,50.35,50.35,132641534315 +우양,103840,8,4915,2,315,6.85,7669375,1121444,16366428,7669375,6.85,683.88,46.86,46.86,39214806029,48.75,48.75,39214806029 +제닉스로보틱스,381620,9,12380,2,2230,21.97,5552833,855747,13117920,5552833,21.97,648.89,42.33,42.33,68252619830,42.03,42.03,68252619830 +다날,064260,10,9340,2,300,3.32,28157537,10898252,68949040,28157537,3.32,258.37,40.84,40.84,269231670160,41.81,41.81,269231670160 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11150,2,40,0.36,1198245,1597963,3000000,1198245,0.36,74.99,39.94,39.94,13375894150,39.99,39.99,13375894150 +나우로보틱스,459510,12,24800,2,5120,26.02,4833780,1064554,12750582,4833780,26.02,454.07,37.91,37.91,111000923975,35.10,35.10,111000923975 +헥토파이낸셜,234340,13,18240,2,1880,11.49,4993722,311038,13970656,4993722,11.49,1605.50,35.74,35.74,91608925010,35.95,35.95,91608925010 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10757,2,197,1.87,339207,364275,1000000,339207,1.87,93.12,33.92,33.92,3621336409,33.66,33.66,3621336409 +엠디바이스,226590,15,15490,1,3570,29.95,3572073,381239,10630784,3572073,29.95,936.96,33.60,33.60,52572672355,31.93,31.93,52572672355 +RISE 5G테크,367760,16,14630,2,250,1.74,689662,528588,2100000,689662,1.74,130.47,32.84,32.84,10089977790,32.84,32.84,10089977790 +SOL 한국원자력SMR,0092B0,17,9645,5,-150,-1.53,1227303,496689,3800000,1227303,-1.53,247.10,32.30,32.30,11761460444,32.09,32.09,11761460444 +TIMEFOLIO K신재생에너지액티브,404120,18,15490,2,130,0.85,249229,598588,800000,249229,0.85,41.64,31.15,31.15,3852358205,31.09,31.09,3852358205 +싸이닉솔루션,234030,19,9260,2,880,10.50,7118078,943076,23605000,7118078,10.50,754.77,30.15,30.15,65736446030,30.07,30.07,65736446030 +PLUS K방산소부장,0090B0,20,11985,5,-145,-1.20,315860,384512,1050000,315860,-1.20,82.15,30.08,30.08,3790603978,30.12,30.12,3790603978 +KODEX 200선물인버스2X,252670,21,1130,5,-45,-3.83,407892893,311518336,1359100000,407892893,-3.83,130.94,30.01,30.01,465118742341,30.29,30.29,465118742341 +RISE 코리아금융고배당,498860,22,14465,2,40,0.28,1854319,218826,6850000,1854319,0.28,847.39,27.07,27.07,26816593309,27.06,27.06,26816593309 +현대무벡스,319400,23,9290,2,970,11.66,28815556,17119256,111376039,28815556,11.66,168.32,25.87,25.87,273630453660,26.45,26.45,273630453660 +TIGER 은행,091220,24,12565,2,180,1.45,1484000,42660,5740000,1484000,1.45,3478.67,25.85,25.85,18562371191,25.74,25.74,18562371191 +KODEX 코스닥150선물인버스,251340,25,3245,5,-65,-1.96,19548896,24335460,77800000,19548896,-1.96,80.33,25.13,25.13,63805655124,25.27,25.27,63805655124 +윈팩,097800,26,561,2,79,16.39,28181675,4214828,116450229,28181675,16.39,668.63,24.20,24.20,15867026703,24.29,24.29,15867026703 +제이엔비,452160,27,8660,2,600,7.44,2277377,172737,9617527,2277377,7.44,1318.41,23.68,23.68,19992800035,24.00,24.00,19992800035 +큐라클,365270,28,7080,5,-250,-3.41,3239122,3958720,14009155,3239122,-3.41,81.82,23.12,23.12,23394845600,23.59,23.59,23394845600 +HANARO Fn K-푸드,438900,29,13325,2,330,2.54,328400,231214,1500000,328400,2.54,142.03,21.89,21.89,4440117637,22.21,22.21,4440117637 +한투 인버스 2X 은 선물 ETN,Q570062,30,4835,5,-315,-6.12,210407,5648,1000000,210407,-6.12,3725.34,21.04,21.04,1031788090,21.34,21.34,1031788090 diff --git a/top30/20250912/top30-avtr-20250912-133001.csv b/top30/20250912/top30-avtr-20250912-133001.csv new file mode 100644 index 000000000000..ddb30f74c7fe --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6640,2,1080,19.42,21487094,20764504,20348454,21487094,19.42,103.48,105.60,105.60,135272649045,100.12,100.12,135272649045 +빌리언스,044480,2,628,2,98,18.49,40827904,44192860,40663728,40827904,18.49,92.39,100.40,100.40,25207629141,98.71,98.71,25207629141 +베셀,177350,3,1612,2,115,7.68,12843044,1703145,19653767,12843044,7.68,754.08,65.35,65.35,22133641437,69.86,69.86,22133641437 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6405,5,-270,-4.04,1878767,765205,3000000,1878767,-4.04,245.52,62.63,62.63,12207006491,63.53,63.53,12207006491 +한국정밀기계,101680,5,3040,2,35,1.16,4648785,2655013,8404000,4648785,1.16,175.09,55.32,55.32,14131564580,55.31,55.31,14131564580 +사조동아원,008040,6,1386,2,270,24.19,74135454,218096,141144600,74135454,24.19,9999.99,52.52,52.52,99510203002,50.87,50.87,99510203002 +PS일렉트로닉스,332570,7,6030,2,620,11.46,22107048,3376373,43258755,22107048,11.46,654.76,51.10,51.10,134537259655,51.58,51.58,134537259655 +우양,103840,8,4925,2,325,7.07,7694244,1121444,16366428,7694244,7.07,686.10,47.01,47.01,39337013514,48.80,48.80,39337013514 +제닉스로보틱스,381620,9,12290,2,2140,21.08,5582377,855747,13117920,5582377,21.08,652.34,42.56,42.56,68617208280,42.56,42.56,68617208280 +다날,064260,10,9360,2,320,3.54,28382422,10898252,68949040,28382422,3.54,260.43,41.16,41.16,271342947735,42.05,42.05,271342947735 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11155,2,45,0.41,1208186,1597963,3000000,1208186,0.41,75.61,40.27,40.27,13486778735,40.30,40.30,13486778735 +나우로보틱스,459510,12,24750,2,5070,25.76,4879273,1064554,12750582,4879273,25.76,458.34,38.27,38.27,112128291650,35.53,35.53,112128291650 +헥토파이낸셜,234340,13,18260,2,1900,11.61,5014944,311038,13970656,5014944,11.61,1612.33,35.90,35.90,91995530665,36.06,36.06,91995530665 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10757,2,197,1.87,339507,364275,1000000,339507,1.87,93.20,33.95,33.95,3624563809,33.69,33.69,3624563809 +SOL 한국원자력SMR,0092B0,15,9650,5,-145,-1.48,1278559,496689,3800000,1278559,-1.48,257.42,33.65,33.65,12255890664,33.42,33.42,12255890664 +엠디바이스,226590,16,15490,1,3570,29.95,3572560,381239,10630784,3572560,29.95,937.09,33.61,33.61,52580215985,31.93,31.93,52580215985 +RISE 5G테크,367760,17,14630,2,250,1.74,689706,528588,2100000,689706,1.74,130.48,32.84,32.84,10090621850,32.84,32.84,10090621850 +TIMEFOLIO K신재생에너지액티브,404120,18,15515,2,155,1.01,249331,598588,800000,249331,1.01,41.65,31.17,31.17,3853939270,31.05,31.05,3853939270 +KODEX 200선물인버스2X,252670,19,1128,5,-47,-4.00,417903351,311518336,1359100000,417903351,-4.00,134.15,30.75,30.75,476410334364,31.08,31.08,476410334364 +싸이닉솔루션,234030,20,9290,2,910,10.86,7196780,943076,23605000,7196780,10.86,763.12,30.49,30.49,66467061715,30.31,30.31,66467061715 +PLUS K방산소부장,0090B0,21,11980,5,-150,-1.24,316671,384512,1050000,316671,-1.24,82.36,30.16,30.16,3800319818,30.21,30.21,3800319818 +RISE 코리아금융고배당,498860,22,14460,2,35,0.24,1855316,218826,6850000,1855316,0.24,847.85,27.08,27.08,26831008569,27.09,27.09,26831008569 +현대무벡스,319400,23,9230,2,910,10.94,29005315,17119256,111376039,29005315,10.94,169.43,26.04,26.04,275381685375,26.79,26.79,275381685375 +TIGER 은행,091220,24,12560,2,175,1.41,1484098,42660,5740000,1484098,1.41,3478.90,25.86,25.86,18563602171,25.75,25.75,18563602171 +KODEX 코스닥150선물인버스,251340,25,3240,5,-70,-2.11,19754266,24335460,77800000,19754266,-2.11,81.17,25.39,25.39,64470948554,25.58,25.58,64470948554 +윈팩,097800,26,562,2,80,16.60,28591901,4214828,116450229,28591901,16.60,678.36,24.55,24.55,16098729446,24.60,24.60,16098729446 +제이엔비,452160,27,8640,2,580,7.20,2297350,172737,9617527,2297350,7.20,1329.97,23.89,23.89,20165293115,24.27,24.27,20165293115 +큐라클,365270,28,7100,5,-230,-3.14,3256415,3958720,14009155,3256415,-3.14,82.26,23.24,23.24,23517233410,23.64,23.64,23517233410 +HANARO Fn K-푸드,438900,29,13300,2,305,2.35,331381,231214,1500000,331381,2.35,143.32,22.09,22.09,4479805122,22.46,22.46,4479805122 +한투 인버스 2X 은 선물 ETN,Q570062,30,4830,5,-320,-6.21,212591,5648,1000000,212591,-6.21,3764.00,21.26,21.26,1042336810,21.58,21.58,1042336810 diff --git a/top30/20250912/top30-avtr-20250912-134001.csv b/top30/20250912/top30-avtr-20250912-134001.csv new file mode 100644 index 000000000000..84804a5c70e2 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6740,2,1180,21.22,23295792,20764504,20348454,23295792,21.22,112.19,114.48,114.48,147525451865,107.57,107.57,147525451865 +빌리언스,044480,2,640,2,110,20.75,42196122,44192860,40663728,42196122,20.75,95.48,103.77,103.77,26078668604,100.21,100.21,26078668604 +베셀,177350,3,1597,2,100,6.68,13072188,1703145,19653767,13072188,6.68,767.53,66.51,66.51,22501766917,71.69,71.69,22501766917 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6410,5,-265,-3.97,1912845,765205,3000000,1912845,-3.97,249.98,63.76,63.76,12425357346,64.61,64.61,12425357346 +한국정밀기계,101680,5,3045,2,40,1.33,4711215,2655013,8404000,4711215,1.33,177.45,56.06,56.06,14321854735,55.97,55.97,14321854735 +사조동아원,008040,6,1389,2,273,24.46,75108744,218096,141144600,75108744,24.46,9999.99,53.21,53.21,100864710998,51.45,51.45,100864710998 +PS일렉트로닉스,332570,7,6060,2,650,12.01,22190385,3376373,43258755,22190385,12.01,657.23,51.30,51.30,135040482920,51.51,51.51,135040482920 +우양,103840,8,4935,2,335,7.28,7735108,1121444,16366428,7735108,7.28,689.75,47.26,47.26,39537891154,48.95,48.95,39537891154 +제닉스로보틱스,381620,9,12250,2,2100,20.69,5614933,855747,13117920,5614933,20.69,656.14,42.80,42.80,69016143235,42.95,42.95,69016143235 +다날,064260,10,9330,2,290,3.21,28578356,10898252,68949040,28578356,3.21,262.23,41.45,41.45,273172700375,42.46,42.46,273172700375 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,11,11155,2,45,0.41,1219221,1597963,3000000,1219221,0.41,76.30,40.64,40.64,13609873924,40.67,40.67,13609873924 +나우로보틱스,459510,12,24750,2,5070,25.76,4907270,1064554,12750582,4907270,25.76,460.97,38.49,38.49,112818434075,35.75,35.75,112818434075 +SOL 한국원자력SMR,0092B0,13,9645,5,-150,-1.53,1373527,496689,3800000,1373527,-1.53,276.54,36.15,36.15,13171988579,35.94,35.94,13171988579 +헥토파이낸셜,234340,14,18150,2,1790,10.94,5037316,311038,13970656,5037316,10.94,1619.52,36.06,36.06,92402332680,36.44,36.44,92402332680 +싸이닉솔루션,234030,15,9780,2,1400,16.71,8157290,943076,23605000,8157290,16.71,864.97,34.56,34.56,75677595390,32.78,32.78,75677595390 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10752,2,192,1.82,340097,364275,1000000,340097,1.82,93.36,34.01,34.01,3630907633,33.77,33.77,3630907633 +엠디바이스,226590,17,15490,1,3570,29.95,3572801,381239,10630784,3572801,29.95,937.16,33.61,33.61,52583949075,31.93,31.93,52583949075 +RISE 5G테크,367760,18,14640,2,260,1.81,690753,528588,2100000,690753,1.81,130.68,32.89,32.89,10105947295,32.87,32.87,10105947295 +TIMEFOLIO K신재생에너지액티브,404120,19,15535,2,175,1.14,249378,598588,800000,249378,1.14,41.66,31.17,31.17,3854668340,31.02,31.02,3854668340 +KODEX 200선물인버스2X,252670,20,1128,5,-47,-4.00,423423141,311518336,1359100000,423423141,-4.00,135.92,31.15,31.15,482635892114,31.48,31.48,482635892114 +PLUS K방산소부장,0090B0,21,12000,5,-130,-1.07,316948,384512,1050000,316948,-1.07,82.43,30.19,30.19,3803644193,30.19,30.19,3803644193 +RISE 코리아금융고배당,498860,22,14460,2,35,0.24,1856898,218826,6850000,1856898,0.24,848.57,27.11,27.11,26853884378,27.11,27.11,26853884378 +현대무벡스,319400,23,9160,2,840,10.10,29265233,17119256,111376039,29265233,10.10,170.95,26.28,26.28,277770167610,27.23,27.23,277770167610 +KODEX 코스닥150선물인버스,251340,24,3242,5,-68,-2.05,20202288,24335460,77800000,20202288,-2.05,83.02,25.97,25.97,65922505632,26.14,26.14,65922505632 +TIGER 은행,091220,25,12555,2,170,1.37,1484293,42660,5740000,1484293,1.37,3479.36,25.86,25.86,18566049996,25.76,25.76,18566049996 +윈팩,097800,26,564,2,82,17.01,28790851,4214828,116450229,28790851,17.01,683.08,24.72,24.72,16210880595,24.68,24.68,16210880595 +제이엔비,452160,27,8650,2,590,7.32,2304657,172737,9617527,2304657,7.32,1334.20,23.96,23.96,20228509715,24.32,24.32,20228509715 +큐라클,365270,28,7150,5,-180,-2.46,3277343,3958720,14009155,3277343,-2.46,82.79,23.39,23.39,23666340730,23.63,23.63,23666340730 +HANARO Fn K-푸드,438900,29,13250,2,255,1.96,339719,231214,1500000,339719,1.96,146.93,22.65,22.65,4590580217,23.10,23.10,4590580217 +텔콘RF제약,200230,30,1213,5,-21,-1.70,4923957,36938568,22847543,4923957,-1.70,13.33,21.55,21.55,6088746920,21.97,21.97,6088746920 diff --git a/top30/20250912/top30-avtr-20250912-135001.csv b/top30/20250912/top30-avtr-20250912-135001.csv new file mode 100644 index 000000000000..8d9c97a30c00 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6730,2,1170,21.04,24278180,20764504,20348454,24278180,21.04,116.92,119.31,119.31,154094237130,112.52,112.52,154094237130 +빌리언스,044480,2,649,2,119,22.45,44378133,44192860,40663728,44378133,22.45,100.42,109.13,109.13,27483178768,104.14,104.14,27483178768 +베셀,177350,3,1714,2,217,14.50,13986979,1703145,19653767,13986979,14.50,821.24,71.17,71.17,24022322150,71.31,71.31,24022322150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6420,5,-255,-3.82,1912984,765205,3000000,1912984,-3.82,250.00,63.77,63.77,12426248596,64.52,64.52,12426248596 +한국정밀기계,101680,5,2980,5,-25,-0.83,4786262,2655013,8404000,4786262,-0.83,180.27,56.95,56.95,14547156770,58.09,58.09,14547156770 +사조동아원,008040,6,1383,2,267,23.92,75553400,218096,141144600,75553400,23.92,9999.99,53.53,53.53,101481357098,51.99,51.99,101481357098 +PS일렉트로닉스,332570,7,6020,2,610,11.28,22386023,3376373,43258755,22386023,11.28,663.02,51.75,51.75,136216945855,52.31,52.31,136216945855 +우양,103840,8,4930,2,330,7.17,7752919,1121444,16366428,7752919,7.17,691.33,47.37,47.37,39625683204,49.11,49.11,39625683204 +싸이닉솔루션,234030,9,9520,2,1140,13.60,10862817,943076,23605000,10862817,13.60,1151.85,46.02,46.02,102111306025,45.44,45.44,102111306025 +제닉스로보틱스,381620,10,12170,2,2020,19.90,5682251,855747,13117920,5682251,19.90,664.01,43.32,43.32,69835827715,43.74,43.74,69835827715 +다날,064260,11,9290,2,250,2.77,29064811,10898252,68949040,29064811,2.77,266.69,42.15,42.15,277689883670,43.35,43.35,277689883670 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,12,11155,2,45,0.41,1236443,1597963,3000000,1236443,0.41,77.38,41.21,41.21,13801961651,41.24,41.24,13801961651 +RISE 5G테크,367760,13,14625,2,245,1.70,840820,528588,2100000,840820,1.70,159.07,40.04,40.04,12300677695,40.05,40.05,12300677695 +나우로보틱스,459510,14,25100,2,5420,27.54,5099849,1064554,12750582,5099849,27.54,479.06,40.00,40.00,117577576350,36.74,36.74,117577576350 +SOL 한국원자력SMR,0092B0,15,9655,5,-140,-1.43,1412327,496689,3800000,1412327,-1.43,284.35,37.17,37.17,13546282709,36.92,36.92,13546282709 +헥토파이낸셜,234340,16,18100,2,1740,10.64,5072112,311038,13970656,5072112,10.64,1630.70,36.31,36.31,93033822840,36.79,36.79,93033822840 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10750,2,190,1.80,342121,364275,1000000,342121,1.80,93.92,34.21,34.21,3652665675,33.98,33.98,3652665675 +엠디바이스,226590,18,15490,1,3570,29.95,3573326,381239,10630784,3573326,29.95,937.29,33.61,33.61,52592081325,31.94,31.94,52592081325 +KODEX 200선물인버스2X,252670,19,1130,5,-45,-3.83,429119460,311518336,1359100000,429119460,-3.83,137.75,31.57,31.57,489066524093,31.84,31.84,489066524093 +TIMEFOLIO K신재생에너지액티브,404120,20,15515,2,155,1.01,249682,598588,800000,249682,1.01,41.71,31.21,31.21,3859383430,31.09,31.09,3859383430 +PLUS K방산소부장,0090B0,21,11995,5,-135,-1.11,320392,384512,1050000,320392,-1.11,83.32,30.51,30.51,3844954978,30.53,30.53,3844954978 +RISE 코리아금융고배당,498860,22,14470,2,45,0.31,2027745,218826,6850000,2027745,0.31,926.65,29.60,29.60,29326103978,29.59,29.59,29326103978 +KODEX 코스닥150선물인버스,251340,23,3245,5,-65,-1.96,20723032,24335460,77800000,20723032,-1.96,85.16,26.64,26.64,67612272168,26.78,26.78,67612272168 +현대무벡스,319400,24,9200,2,880,10.58,29654285,17119256,111376039,29654285,10.58,173.22,26.63,26.63,281342446765,27.46,27.46,281342446765 +TIGER 은행,091220,25,12550,2,165,1.33,1484438,42660,5740000,1484438,1.33,3479.70,25.86,25.86,18567869781,25.78,25.78,18567869781 +윈팩,097800,26,557,2,75,15.56,29182702,4214828,116450229,29182702,15.56,692.38,25.06,25.06,16430956603,25.33,25.33,16430956603 +제이엔비,452160,27,8580,2,520,6.45,2328926,172737,9617527,2328926,6.45,1348.25,24.22,24.22,20437488975,24.77,24.77,20437488975 +큐라클,365270,28,7200,5,-130,-1.77,3318624,3958720,14009155,3318624,-1.77,83.83,23.69,23.69,23962624790,23.76,23.76,23962624790 +HANARO Fn K-푸드,438900,29,13245,2,250,1.92,340231,231214,1500000,340231,1.92,147.15,22.68,22.68,4597367952,23.14,23.14,4597367952 +텔콘RF제약,200230,30,1213,5,-21,-1.70,4999902,36938568,22847543,4999902,-1.70,13.54,21.88,21.88,6181003860,22.30,22.30,6181003860 diff --git a/top30/20250912/top30-avtr-20250912-140001.csv b/top30/20250912/top30-avtr-20250912-140001.csv new file mode 100644 index 000000000000..62ca6823c1cd --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6660,2,1100,19.78,25165745,20764504,20348454,25165745,19.78,121.20,123.67,123.67,159974590460,118.04,118.04,159974590460 +빌리언스,044480,2,633,2,103,19.43,46540059,44192860,40663728,46540059,19.43,105.31,114.45,114.45,28871787153,112.17,112.17,28871787153 +베셀,177350,3,1758,2,261,17.43,15278393,1703145,19653767,15278393,17.43,897.07,77.74,77.74,26270665213,76.03,76.03,26270665213 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6430,5,-245,-3.67,1912985,765205,3000000,1912985,-3.67,250.00,63.77,63.77,12426255026,64.42,64.42,12426255026 +한국정밀기계,101680,5,2900,5,-105,-3.49,4869433,2655013,8404000,4869433,-3.49,183.41,57.94,57.94,14790759110,60.69,60.69,14790759110 +사조동아원,008040,6,1381,2,265,23.75,75926542,218096,141144600,75926542,23.75,9999.99,53.79,53.79,101996225436,52.33,52.33,101996225436 +PS일렉트로닉스,332570,7,5990,2,580,10.72,22556405,3376373,43258755,22556405,10.72,668.07,52.14,52.14,137237915665,52.96,52.96,137237915665 +싸이닉솔루션,234030,8,9440,2,1060,12.65,11328280,943076,23605000,11328280,12.65,1201.21,47.99,47.99,106511187050,47.80,47.80,106511187050 +우양,103840,9,4885,2,285,6.20,7791888,1121444,16366428,7791888,6.20,694.81,47.61,47.61,39817714211,49.80,49.80,39817714211 +RISE 5G테크,367760,10,14625,2,245,1.70,998540,528588,2100000,998540,1.70,188.91,47.55,47.55,14607348550,47.56,47.56,14607348550 +제닉스로보틱스,381620,11,12140,2,1990,19.61,5717492,855747,13117920,5717492,19.61,668.13,43.59,43.59,70264644120,44.12,44.12,70264644120 +다날,064260,12,9350,2,310,3.43,29263692,10898252,68949040,29263692,3.43,268.52,42.44,42.44,279541419650,43.36,43.36,279541419650 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11155,2,45,0.41,1251981,1597963,3000000,1251981,0.41,78.35,41.73,41.73,13975265480,41.76,41.76,13975265480 +나우로보틱스,459510,14,24900,2,5220,26.52,5230201,1064554,12750582,5230201,26.52,491.30,41.02,41.02,120841066425,38.06,38.06,120841066425 +SOL 한국원자력SMR,0092B0,15,9650,5,-145,-1.48,1501563,496689,3800000,1501563,-1.48,302.31,39.51,39.51,14407462294,39.29,39.29,14407462294 +헥토파이낸셜,234340,16,18320,2,1960,11.98,5121162,311038,13970656,5121162,11.98,1646.47,36.66,36.66,93924309400,36.70,36.70,93924309400 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10750,2,190,1.80,342214,364275,1000000,342214,1.80,93.94,34.22,34.22,3653665511,33.99,33.99,3653665511 +엠디바이스,226590,18,15490,1,3570,29.95,3573620,381239,10630784,3573620,29.95,937.37,33.62,33.62,52596635385,31.94,31.94,52596635385 +KODEX 200선물인버스2X,252670,19,1131,5,-44,-3.74,435935901,311518336,1359100000,435935901,-3.74,139.94,32.08,32.08,496777139510,32.32,32.32,496777139510 +TIMEFOLIO K신재생에너지액티브,404120,20,15500,2,140,0.91,249701,598588,800000,249701,0.91,41.72,31.21,31.21,3859677955,31.13,31.13,3859677955 +PLUS K방산소부장,0090B0,21,11980,5,-150,-1.24,320454,384512,1050000,320454,-1.24,83.34,30.52,30.52,3845698358,30.57,30.57,3845698358 +RISE 코리아금융고배당,498860,22,14460,2,35,0.24,2078712,218826,6850000,2078712,0.24,949.94,30.35,30.35,30063589570,30.35,30.35,30063589570 +KODEX 코스닥150선물인버스,251340,23,3242,5,-68,-2.05,20862608,24335460,77800000,20862608,-2.05,85.73,26.82,26.82,68065181785,26.99,26.99,68065181785 +현대무벡스,319400,24,9240,2,920,11.06,29814283,17119256,111376039,29814283,11.06,174.16,26.77,26.77,282821930445,27.48,27.48,282821930445 +TIGER 은행,091220,25,12540,2,155,1.25,1484592,42660,5740000,1484592,1.25,3480.06,25.86,25.86,18569801516,25.80,25.80,18569801516 +윈팩,097800,26,558,2,76,15.77,29396884,4214828,116450229,29396884,15.77,697.46,25.24,25.24,16550390688,25.47,25.47,16550390688 +제이엔비,452160,27,8610,2,550,6.82,2344154,172737,9617527,2344154,6.82,1357.07,24.37,24.37,20569040185,24.84,24.84,20569040185 +큐라클,365270,28,7240,5,-90,-1.23,3345283,3958720,14009155,3345283,-1.23,84.50,23.88,23.88,24154589290,23.81,23.81,24154589290 +HANARO Fn K-푸드,438900,29,13275,2,280,2.15,342229,231214,1500000,342229,2.15,148.01,22.82,22.82,4623841607,23.22,23.22,4623841607 +텔콘RF제약,200230,30,1213,5,-21,-1.70,5063800,36938568,22847543,5063800,-1.70,13.71,22.16,22.16,6258499413,22.58,22.58,6258499413 diff --git a/top30/20250912/top30-avtr-20250912-141001.csv b/top30/20250912/top30-avtr-20250912-141001.csv new file mode 100644 index 000000000000..aaa3fc21b464 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6680,2,1120,20.14,25867334,20764504,20348454,25867334,20.14,124.57,127.12,127.12,164671192640,121.15,121.15,164671192640 +빌리언스,044480,2,633,2,103,19.43,47242053,44192860,40663728,47242053,19.43,106.90,116.18,116.18,29318822611,113.90,113.90,29318822611 +베셀,177350,3,1714,2,217,14.50,15959897,1703145,19653767,15959897,14.50,937.08,81.21,81.21,27446687623,81.48,81.48,27446687623 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6405,5,-270,-4.04,1942827,765205,3000000,1942827,-4.04,253.90,64.76,64.76,12617518076,65.66,65.66,12617518076 +한국정밀기계,101680,5,2925,5,-80,-2.66,4894729,2655013,8404000,4894729,-2.66,184.36,58.24,58.24,14864427975,60.47,60.47,14864427975 +사조동아원,008040,6,1372,2,256,22.94,76338221,218096,141144600,76338221,22.94,9999.99,54.09,54.09,102561326518,52.96,52.96,102561326518 +싸이닉솔루션,234030,7,9680,2,1300,15.51,12752413,943076,23605000,12752413,15.51,1352.21,54.02,54.02,120347975255,52.67,52.67,120347975255 +PS일렉트로닉스,332570,8,6010,2,600,11.09,22655721,3376373,43258755,22655721,11.09,671.01,52.37,52.37,137833650820,53.02,53.02,137833650820 +RISE 5G테크,367760,9,14640,2,260,1.81,1020632,528588,2100000,1020632,1.81,193.09,48.60,48.60,14930459430,48.56,48.56,14930459430 +우양,103840,10,4905,2,305,6.63,7816302,1121444,16366428,7816302,6.63,696.99,47.76,47.76,39937197288,49.75,49.75,39937197288 +제닉스로보틱스,381620,11,12110,2,1960,19.31,5844636,855747,13117920,5844636,19.31,682.99,44.55,44.55,71795990515,45.20,45.20,71795990515 +다날,064260,12,9290,2,250,2.77,29379187,10898252,68949040,29379187,2.77,269.58,42.61,42.61,280616062415,43.81,43.81,280616062415 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11155,2,45,0.41,1263145,1597963,3000000,1263145,0.41,79.05,42.10,42.10,14099812617,42.13,42.13,14099812617 +나우로보틱스,459510,14,24950,2,5270,26.78,5290854,1064554,12750582,5290854,26.78,497.00,41.50,41.50,122352357375,38.46,38.46,122352357375 +SOL 한국원자력SMR,0092B0,15,9660,5,-135,-1.38,1507815,496689,3800000,1507815,-1.38,303.57,39.68,39.68,14467829536,39.41,39.41,14467829536 +헥토파이낸셜,234340,16,18260,2,1900,11.61,5150195,311038,13970656,5150195,11.61,1655.81,36.86,36.86,94454032265,37.03,37.03,94454032265 +RISE 코리아금융고배당,498860,17,14470,2,45,0.31,2406430,218826,6850000,2406430,0.31,1099.70,35.13,35.13,34805621975,35.11,35.11,34805621975 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10770,2,210,1.99,346370,364275,1000000,346370,1.99,95.08,34.64,34.64,3698435655,34.34,34.34,3698435655 +엠디바이스,226590,19,15490,1,3570,29.95,3576816,381239,10630784,3576816,29.95,938.21,33.65,33.65,52646141425,31.97,31.97,52646141425 +KODEX 200선물인버스2X,252670,20,1127,5,-48,-4.09,444617039,311518336,1359100000,444617039,-4.09,142.73,32.71,32.71,506570039867,33.07,33.07,506570039867 +TIMEFOLIO K신재생에너지액티브,404120,21,15500,2,140,0.91,250041,598588,800000,250041,0.91,41.77,31.26,31.26,3864948340,31.17,31.17,3864948340 +PLUS K방산소부장,0090B0,22,12030,5,-100,-0.82,322185,384512,1050000,322185,-0.82,83.79,30.68,30.68,3866520278,30.61,30.61,3866520278 +KODEX 코스닥150선물인버스,251340,23,3240,5,-70,-2.11,21024632,24335460,77800000,21024632,-2.11,86.40,27.02,27.02,68590179677,27.21,27.21,68590179677 +현대무벡스,319400,24,9250,2,930,11.18,29948066,17119256,111376039,29948066,11.18,174.94,26.89,26.89,284060329385,27.57,27.57,284060329385 +TIGER 은행,091220,25,12550,2,165,1.33,1494992,42660,5740000,1494992,1.33,3504.44,26.05,26.05,18700271006,25.96,25.96,18700271006 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10515,5,-25,-0.24,331681,376669,1300000,331681,-0.24,88.06,25.51,25.51,3489860610,25.53,25.53,3489860610 +윈팩,097800,27,554,2,72,14.94,29684806,4214828,116450229,29684806,14.94,704.29,25.49,25.49,16710073040,25.90,25.90,16710073040 +큐라클,365270,28,7330,3,0,0.00,3448436,3958720,14009155,3448436,0.00,87.11,24.62,24.62,24909239430,24.26,24.26,24909239430 +제이엔비,452160,29,8630,2,570,7.07,2353731,172737,9617527,2353731,7.07,1362.61,24.47,24.47,20651324895,24.88,24.88,20651324895 +HANARO Fn K-푸드,438900,30,13305,2,310,2.39,342830,231214,1500000,342830,2.39,148.27,22.86,22.86,4631832027,23.21,23.21,4631832027 diff --git a/top30/20250912/top30-avtr-20250912-142001.csv b/top30/20250912/top30-avtr-20250912-142001.csv new file mode 100644 index 000000000000..38bf439d6cba --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6550,2,990,17.81,26427589,20764504,20348454,26427589,17.81,127.27,129.88,129.88,168376308765,126.33,126.33,168376308765 +빌리언스,044480,2,633,2,103,19.43,47862572,44192860,40663728,47862572,19.43,108.30,117.70,117.70,29712475506,115.43,115.43,29712475506 +베셀,177350,3,1687,2,190,12.69,16255421,1703145,19653767,16255421,12.69,954.44,82.71,82.71,27946790465,84.29,84.29,27946790465 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6410,5,-265,-3.97,1947661,765205,3000000,1947661,-3.97,254.53,64.92,64.92,12648502171,65.77,65.77,12648502171 +한국정밀기계,101680,5,2895,5,-110,-3.66,4941910,2655013,8404000,4941910,-3.66,186.14,58.80,58.80,15000661980,61.66,61.66,15000661980 +싸이닉솔루션,234030,6,9550,2,1170,13.96,13382142,943076,23605000,13382142,13.96,1418.99,56.69,56.69,126415256020,56.08,56.08,126415256020 +사조동아원,008040,7,1377,2,261,23.39,76845562,218096,141144600,76845562,23.39,9999.99,54.44,54.44,103256693010,53.13,53.13,103256693010 +RISE 5G테크,367760,8,14625,2,245,1.70,1120745,528588,2100000,1120745,1.70,212.03,53.37,53.37,16394613740,53.38,53.38,16394613740 +PS일렉트로닉스,332570,9,6060,2,650,12.01,22804428,3376373,43258755,22804428,12.01,675.41,52.72,52.72,138732574370,52.92,52.92,138732574370 +우양,103840,10,4925,2,325,7.07,7826767,1121444,16366428,7826767,7.07,697.92,47.82,47.82,39988628153,49.61,49.61,39988628153 +제닉스로보틱스,381620,11,12110,2,1960,19.31,5891340,855747,13117920,5891340,19.31,688.44,44.91,44.91,72361886370,45.55,45.55,72361886370 +다날,064260,12,9360,2,320,3.54,29544207,10898252,68949040,29544207,3.54,271.09,42.85,42.85,282154808670,43.72,43.72,282154808670 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11155,2,45,0.41,1278598,1597963,3000000,1278598,0.41,80.01,42.62,42.62,14272230993,42.65,42.65,14272230993 +헥토파이낸셜,234340,14,19360,2,3000,18.34,5867212,311038,13970656,5867212,18.34,1886.33,42.00,42.00,108085244610,39.96,39.96,108085244610 +나우로보틱스,459510,15,24950,2,5270,26.78,5332034,1064554,12750582,5332034,26.78,500.87,41.82,41.82,123378583225,38.78,38.78,123378583225 +SOL 한국원자력SMR,0092B0,16,9660,5,-135,-1.38,1513307,496689,3800000,1513307,-1.38,304.68,39.82,39.82,14520886146,39.56,39.56,14520886146 +PLUS K방산소부장,0090B0,17,12035,5,-95,-0.78,388878,384512,1050000,388878,-0.78,101.14,37.04,37.04,4668053478,36.94,36.94,4668053478 +RISE 코리아금융고배당,498860,18,14470,2,45,0.31,2531445,218826,6850000,2531445,0.31,1156.83,36.96,36.96,36614586520,36.94,36.94,36614586520 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10780,2,220,2.08,360715,364275,1000000,360715,2.08,99.02,36.07,36.07,3852911580,35.74,35.74,3852911580 +엠디바이스,226590,20,15490,1,3570,29.95,3577007,381239,10630784,3577007,29.95,938.26,33.65,33.65,52649100015,31.97,31.97,52649100015 +KODEX 200선물인버스2X,252670,21,1128,5,-47,-4.00,452190166,311518336,1359100000,452190166,-4.00,145.16,33.27,33.27,515108930204,33.60,33.60,515108930204 +TIMEFOLIO K신재생에너지액티브,404120,22,15500,2,140,0.91,250041,598588,800000,250041,0.91,41.77,31.26,31.26,3864948340,31.17,31.17,3864948340 +TIGER 은행,091220,23,12570,2,185,1.49,1734712,42660,5740000,1734712,1.49,4066.37,30.22,30.22,21713524386,30.09,30.09,21713524386 +KODEX 코스닥150선물인버스,251340,24,3235,5,-75,-2.27,21129397,24335460,77800000,21129397,-2.27,86.83,27.16,27.16,68929479566,27.39,27.39,68929479566 +현대무벡스,319400,25,9190,2,870,10.46,30055012,17119256,111376039,30055012,10.46,175.56,26.99,26.99,285046297530,27.85,27.85,285046297530 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10520,5,-20,-0.19,333439,376669,1300000,333439,-0.19,88.52,25.65,25.65,3508345420,25.65,25.65,3508345420 +윈팩,097800,27,555,2,73,15.15,29863939,4214828,116450229,29863939,15.15,708.54,25.65,25.65,16809167553,26.01,26.01,16809167553 +큐라클,365270,28,7340,2,10,0.14,3502058,3958720,14009155,3502058,0.14,88.46,25.00,25.00,25303423680,24.61,24.61,25303423680 +제이엔비,452160,29,8630,2,570,7.07,2373495,172737,9617527,2373495,7.07,1374.05,24.68,24.68,20821631875,25.09,25.09,20821631875 +HANARO Fn K-푸드,438900,30,13300,2,305,2.35,343201,231214,1500000,343201,2.35,148.43,22.88,22.88,4636761642,23.24,23.24,4636761642 diff --git a/top30/20250912/top30-avtr-20250912-143001.csv b/top30/20250912/top30-avtr-20250912-143001.csv new file mode 100644 index 000000000000..3ac58d195283 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6540,2,980,17.63,27009285,20764504,20348454,27009285,17.63,130.07,132.73,132.73,172188983300,129.39,129.39,172188983300 +빌리언스,044480,2,622,2,92,17.36,49000413,44192860,40663728,49000413,17.36,110.88,120.50,120.50,30422466195,120.28,120.28,30422466195 +베셀,177350,3,1638,2,141,9.42,16568573,1703145,19653767,16568573,9.42,972.82,84.30,84.30,28463887662,88.42,88.42,28463887662 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6420,5,-255,-3.82,1948702,765205,3000000,1948702,-3.82,254.66,64.96,64.96,12655181691,65.71,65.71,12655181691 +RISE 5G테크,367760,5,14625,2,245,1.70,1286310,528588,2100000,1286310,1.70,243.35,61.25,61.25,18815744845,61.26,61.26,18815744845 +싸이닉솔루션,234030,6,9870,2,1490,17.78,14280057,943076,23605000,14280057,17.78,1514.20,60.50,60.50,135108809460,57.99,57.99,135108809460 +한국정밀기계,101680,7,2870,5,-135,-4.49,4969117,2655013,8404000,4969117,-4.49,187.16,59.13,59.13,15079331760,62.52,62.52,15079331760 +사조동아원,008040,8,1391,2,275,24.64,78784018,218096,141144600,78784018,24.64,9999.99,55.82,55.82,105957681090,53.97,53.97,105957681090 +PS일렉트로닉스,332570,9,5990,2,580,10.72,23163013,3376373,43258755,23163013,10.72,686.03,53.55,53.55,140889745250,54.37,54.37,140889745250 +우양,103840,10,4880,2,280,6.09,7845675,1121444,16366428,7845675,6.09,699.60,47.94,47.94,40081185983,50.18,50.18,40081185983 +헥토파이낸셜,234340,11,18760,2,2400,14.67,6528669,311038,13970656,6528669,14.67,2098.99,46.73,46.73,120741007835,46.07,46.07,120741007835 +제닉스로보틱스,381620,12,11950,2,1800,17.73,6040087,855747,13117920,6040087,17.73,705.83,46.04,46.04,74133423040,47.29,47.29,74133423040 +SOL 한국원자력SMR,0092B0,13,9645,5,-150,-1.53,1674500,496689,3800000,1674500,-1.53,337.13,44.07,44.07,16076322368,43.86,43.86,16076322368 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1310326,1597963,3000000,1310326,0.45,82.00,43.68,43.68,14626190728,43.69,43.69,14626190728 +다날,064260,15,9300,2,260,2.88,29761865,10898252,68949040,29761865,2.88,273.09,43.17,43.17,284187114620,44.32,44.32,284187114620 +나우로보틱스,459510,16,24850,2,5170,26.27,5392021,1064554,12750582,5392021,26.27,506.51,42.29,42.29,124867790400,39.41,39.41,124867790400 +RISE 코리아금융고배당,498860,17,14470,2,45,0.31,2697504,218826,6850000,2697504,0.31,1232.72,39.38,39.38,39017455250,39.36,39.36,39017455250 +PLUS K방산소부장,0090B0,18,12060,5,-70,-0.58,389199,384512,1050000,389199,-0.58,101.22,37.07,37.07,4671920938,36.89,36.89,4671920938 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10750,2,190,1.80,360974,364275,1000000,360974,1.80,99.09,36.10,36.10,3855697920,35.87,35.87,3855697920 +KODEX 200선물인버스2X,252670,20,1130,5,-45,-3.83,461027806,311518336,1359100000,461027806,-3.83,147.99,33.92,33.92,525080451727,34.19,34.19,525080451727 +엠디바이스,226590,21,15490,1,3570,29.95,3577453,381239,10630784,3577453,29.95,938.38,33.65,33.65,52656008555,31.98,31.98,52656008555 +TIMEFOLIO K신재생에너지액티브,404120,22,15500,2,140,0.91,250512,598588,800000,250512,0.91,41.85,31.31,31.31,3872261440,31.23,31.23,3872261440 +TIGER 은행,091220,23,12570,2,185,1.49,1764737,42660,5740000,1764737,1.49,4136.75,30.74,30.74,22090938636,30.62,30.62,22090938636 +KODEX 코스닥150선물인버스,251340,24,3240,5,-70,-2.11,21312029,24335460,77800000,21312029,-2.11,87.58,27.39,27.39,69521158361,27.58,27.58,69521158361 +현대무벡스,319400,25,9140,2,820,9.86,30230241,17119256,111376039,30230241,9.86,176.59,27.14,27.14,286652653715,28.16,28.16,286652653715 +KIWOOM 한국고배당&미국AI테크,0097L0,26,10525,5,-15,-0.14,335563,376669,1300000,335563,-0.14,89.09,25.81,25.81,3530697115,25.80,25.80,3530697115 +윈팩,097800,27,553,2,71,14.73,30012637,4214828,116450229,30012637,14.73,712.07,25.77,25.77,16891448830,26.23,26.23,16891448830 +큐라클,365270,28,7280,5,-50,-0.68,3561547,3958720,14009155,3561547,-0.68,89.97,25.42,25.42,25740193490,25.24,25.24,25740193490 +제이엔비,452160,29,8590,2,530,6.58,2397624,172737,9617527,2397624,6.58,1388.02,24.93,24.93,21030006245,25.46,25.46,21030006245 +HANARO Fn K-푸드,438900,30,13305,2,310,2.39,354663,231214,1500000,354663,2.39,153.39,23.64,23.64,4789188742,24.00,24.00,4789188742 diff --git a/top30/20250912/top30-avtr-20250912-144001.csv b/top30/20250912/top30-avtr-20250912-144001.csv new file mode 100644 index 000000000000..88dd3a965831 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6600,2,1040,18.71,28430996,20764504,20348454,28430996,18.71,136.92,139.72,139.72,181676169000,135.28,135.28,181676169000 +빌리언스,044480,2,612,2,82,15.47,50371163,44192860,40663728,50371163,15.47,113.98,123.87,123.87,31256733172,125.60,125.60,31256733172 +베셀,177350,3,1660,2,163,10.89,16824557,1703145,19653767,16824557,10.89,987.85,85.60,85.60,28883610647,88.53,88.53,28883610647 +RISE 5G테크,367760,4,14630,2,250,1.74,1526612,528588,2100000,1526612,1.74,288.81,72.70,72.70,22329219235,72.68,72.68,22329219235 +싸이닉솔루션,234030,5,9940,2,1560,18.62,16674028,943076,23605000,16674028,18.62,1768.05,70.64,70.64,158914890615,67.73,67.73,158914890615 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6420,5,-255,-3.82,1948805,765205,3000000,1948805,-3.82,254.68,64.96,64.96,12655843161,65.71,65.71,12655843161 +한국정밀기계,101680,7,2910,5,-95,-3.16,4978037,2655013,8404000,4978037,-3.16,187.50,59.23,59.23,15105046285,61.77,61.77,15105046285 +사조동아원,008040,8,1373,2,257,23.03,79893789,218096,141144600,79893789,23.03,9999.99,56.60,56.60,107486825685,55.47,55.47,107486825685 +PS일렉트로닉스,332570,9,6040,2,630,11.65,23395579,3376373,43258755,23395579,11.65,692.92,54.08,54.08,142288321940,54.46,54.46,142288321940 +헥토파이낸셜,234340,10,18810,2,2450,14.98,6772994,311038,13970656,6772994,14.98,2177.55,48.48,48.48,125307878085,47.68,47.68,125307878085 +우양,103840,11,4850,2,250,5.43,7909247,1121444,16366428,7909247,5.43,705.27,48.33,48.33,40390378783,50.88,50.88,40390378783 +제닉스로보틱스,381620,12,12130,2,1980,19.51,6150165,855747,13117920,6150165,19.51,718.69,46.88,46.88,75464086275,47.43,47.43,75464086275 +SOL 한국원자력SMR,0092B0,13,9655,5,-140,-1.43,1741728,496689,3800000,1741728,-1.43,350.67,45.83,45.83,16724842498,45.59,45.59,16724842498 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11165,2,55,0.50,1333161,1597963,3000000,1333161,0.50,83.43,44.44,44.44,14881025044,44.43,44.43,14881025044 +나우로보틱스,459510,15,24850,2,5170,26.27,5566451,1064554,12750582,5566451,26.27,522.89,43.66,43.66,129224026075,40.78,40.78,129224026075 +다날,064260,16,9300,2,260,2.88,30080426,10898252,68949040,30080426,2.88,276.01,43.63,43.63,287139599430,44.78,44.78,287139599430 +RISE 코리아금융고배당,498860,17,14470,2,45,0.31,2719548,218826,6850000,2719548,0.31,1242.79,39.70,39.70,39336202825,39.69,39.69,39336202825 +PLUS K방산소부장,0090B0,18,12100,5,-30,-0.25,389556,384512,1050000,389556,-0.25,101.31,37.10,37.10,4676229218,36.81,36.81,4676229218 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10750,2,190,1.80,361974,364275,1000000,361974,1.80,99.37,36.20,36.20,3866447920,35.97,35.97,3866447920 +KODEX 200선물인버스2X,252670,20,1130,5,-45,-3.83,465100732,311518336,1359100000,465100732,-3.83,149.30,34.22,34.22,529685301454,34.49,34.49,529685301454 +엠디바이스,226590,21,15490,1,3570,29.95,3577707,381239,10630784,3577707,29.95,938.44,33.65,33.65,52659943015,31.98,31.98,52659943015 +TIMEFOLIO K신재생에너지액티브,404120,22,15500,2,140,0.91,250512,598588,800000,250512,0.91,41.85,31.31,31.31,3872261440,31.23,31.23,3872261440 +TIGER 은행,091220,23,12570,2,185,1.49,1796047,42660,5740000,1796047,1.49,4210.14,31.29,31.29,22484450686,31.16,31.16,22484450686 +KODEX 코스닥150선물인버스,251340,24,3240,5,-70,-2.11,21613645,24335460,77800000,21613645,-2.11,88.82,27.78,27.78,70498390195,27.97,27.97,70498390195 +현대무벡스,319400,25,9150,2,830,9.98,30590438,17119256,111376039,30590438,9.98,178.69,27.47,27.47,289941122555,28.45,28.45,289941122555 +윈팩,097800,26,545,2,63,13.07,30420234,4214828,116450229,30420234,13.07,721.74,26.12,26.12,17116520702,26.97,26.97,17116520702 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,337957,376669,1300000,337957,-0.14,89.72,26.00,26.00,3555884845,25.99,25.99,3555884845 +큐라클,365270,28,7340,2,10,0.14,3619905,3958720,14009155,3619905,0.14,91.44,25.84,25.84,26166849600,25.45,25.45,26166849600 +제이엔비,452160,29,8640,2,580,7.20,2402857,172737,9617527,2402857,7.20,1391.05,24.98,24.98,21075120565,25.36,25.36,21075120565 +범한퓨얼셀,382900,30,33050,2,3450,11.66,2152324,2875844,8761000,2152324,11.66,74.84,24.57,24.57,72330455550,24.98,24.98,72330455550 diff --git a/top30/20250912/top30-avtr-20250912-145001.csv b/top30/20250912/top30-avtr-20250912-145001.csv new file mode 100644 index 000000000000..a22828c6c313 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6550,2,990,17.81,28896752,20764504,20348454,28896752,17.81,139.16,142.01,142.01,184737643550,138.61,138.61,184737643550 +빌리언스,044480,2,620,2,90,16.98,51654748,44192860,40663728,51654748,16.98,116.88,127.03,127.03,32055927239,127.15,127.15,32055927239 +베셀,177350,3,1620,2,123,8.22,16990033,1703145,19653767,16990033,8.22,997.57,86.45,86.45,29154713553,91.57,91.57,29154713553 +싸이닉솔루션,234030,4,9770,2,1390,16.59,17452126,943076,23605000,17452126,16.59,1850.55,73.93,73.93,166587265140,72.23,72.23,166587265140 +RISE 5G테크,367760,5,14625,2,245,1.70,1536019,528588,2100000,1536019,1.70,290.59,73.14,73.14,22466796940,73.15,73.15,22466796940 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6415,5,-260,-3.90,1948812,765205,3000000,1948812,-3.90,254.68,64.96,64.96,12655888066,65.76,65.76,12655888066 +한국정밀기계,101680,7,2890,5,-115,-3.83,4992557,2655013,8404000,4992557,-3.83,188.04,59.41,59.41,15147127790,62.37,62.37,15147127790 +사조동아원,008040,8,1395,2,279,25.00,81557586,218096,141144600,81557586,25.00,9999.99,57.78,57.78,109800039279,55.77,55.77,109800039279 +PS일렉트로닉스,332570,9,6040,2,630,11.65,23476445,3376373,43258755,23476445,11.65,695.32,54.27,54.27,142776872455,54.64,54.64,142776872455 +헥토파이낸셜,234340,10,18800,2,2440,14.91,7001144,311038,13970656,7001144,14.91,2250.90,50.11,50.11,129628981890,49.35,49.35,129628981890 +우양,103840,11,4855,2,255,5.54,7956202,1121444,16366428,7956202,5.54,709.46,48.61,48.61,40618211383,51.12,51.12,40618211383 +제닉스로보틱스,381620,12,12270,2,2120,20.89,6244762,855747,13117920,6244762,20.89,729.74,47.60,47.60,76619242890,47.60,47.60,76619242890 +SOL 한국원자력SMR,0092B0,13,9655,5,-140,-1.43,1752898,496689,3800000,1752898,-1.43,352.92,46.13,46.13,16832664024,45.88,45.88,16832664024 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1363345,1597963,3000000,1363345,0.45,85.32,45.44,45.44,15217756859,45.45,45.45,15217756859 +나우로보틱스,459510,15,24900,2,5220,26.52,5632573,1064554,12750582,5632573,26.52,529.10,44.18,44.18,130875165450,41.22,41.22,130875165450 +다날,064260,16,9300,2,260,2.88,30245541,10898252,68949040,30245541,2.88,277.53,43.87,43.87,288675841145,45.02,45.02,288675841145 +RISE 코리아금융고배당,498860,17,14470,2,45,0.31,2827095,218826,6850000,2827095,0.31,1291.94,41.27,41.27,40892397620,41.26,41.26,40892397620 +PLUS K방산소부장,0090B0,18,12080,5,-50,-0.41,391866,384512,1050000,391866,-0.41,101.91,37.32,37.32,4704157128,37.09,37.09,4704157128 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10780,2,220,2.08,364124,364275,1000000,364124,2.08,99.96,36.41,36.41,3889621620,36.08,36.08,3889621620 +KODEX 200선물인버스2X,252670,20,1130,5,-45,-3.83,471045545,311518336,1359100000,471045545,-3.83,151.21,34.66,34.66,536400747384,34.93,34.93,536400747384 +엠디바이스,226590,21,15490,1,3570,29.95,3578397,381239,10630784,3578397,29.95,938.62,33.66,33.66,52670631115,31.99,31.99,52670631115 +TIGER 은행,091220,22,12570,2,185,1.49,1874914,42660,5740000,1874914,1.49,4395.02,32.66,32.66,23475711776,32.54,32.54,23475711776 +TIMEFOLIO K신재생에너지액티브,404120,23,15500,2,140,0.91,250512,598588,800000,250512,0.91,41.85,31.31,31.31,3872261440,31.23,31.23,3872261440 +KODEX 코스닥150선물인버스,251340,24,3240,5,-70,-2.11,21790246,24335460,77800000,21790246,-2.11,89.54,28.01,28.01,71070529007,28.19,28.19,71070529007 +현대무벡스,319400,25,9140,2,820,9.86,30731264,17119256,111376039,30731264,9.86,179.51,27.59,27.59,291230929485,28.61,28.61,291230929485 +윈팩,097800,26,545,2,63,13.07,30791167,4214828,116450229,30791167,13.07,730.54,26.44,26.44,17317833174,27.29,27.29,17317833174 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10520,5,-20,-0.19,341565,376669,1300000,341565,-0.19,90.68,26.27,26.27,3593833249,26.28,26.28,3593833249 +큐라클,365270,28,7240,5,-90,-1.23,3643659,3958720,14009155,3643659,-1.23,92.04,26.01,26.01,26339756180,25.97,25.97,26339756180 +범한퓨얼셀,382900,29,32550,2,2950,9.97,2205411,2875844,8761000,2205411,9.97,76.69,25.17,25.17,74071022475,25.97,25.97,74071022475 +제이엔비,452160,30,8580,2,520,6.45,2417366,172737,9617527,2417366,6.45,1399.45,25.14,25.14,21199891260,25.69,25.69,21199891260 diff --git a/top30/20250912/top30-avtr-20250912-150001.csv b/top30/20250912/top30-avtr-20250912-150001.csv new file mode 100644 index 000000000000..5419d88c9c25 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6520,2,960,17.27,29424676,20764504,20348454,29424676,17.27,141.71,144.60,144.60,188177963915,141.84,141.84,188177963915 +빌리언스,044480,2,621,2,91,17.17,52413504,44192860,40663728,52413504,17.17,118.60,128.89,128.89,32524772319,128.80,128.80,32524772319 +베셀,177350,3,1627,2,130,8.68,17081543,1703145,19653767,17081543,8.68,1002.94,86.91,86.91,29304281494,91.64,91.64,29304281494 +싸이닉솔루션,234030,4,9740,2,1360,16.23,17912249,943076,23605000,17912249,16.23,1899.34,75.88,75.88,171064930525,74.40,74.40,171064930525 +RISE 5G테크,367760,5,14635,2,255,1.77,1590241,528588,2100000,1590241,1.77,300.85,75.73,75.73,23259804060,75.68,75.68,23259804060 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6420,5,-255,-3.82,1952541,765205,3000000,1952541,-3.82,255.17,65.08,65.08,12679837296,65.84,65.84,12679837296 +사조동아원,008040,7,1416,2,300,26.88,86982814,218096,141144600,86982814,26.88,9999.99,61.63,61.63,117508600987,58.80,58.80,117508600987 +한국정밀기계,101680,8,2890,5,-115,-3.83,5010612,2655013,8404000,5010612,-3.83,188.72,59.62,59.62,15199186405,62.58,62.58,15199186405 +PS일렉트로닉스,332570,9,6060,2,650,12.01,23648459,3376373,43258755,23648459,12.01,700.41,54.67,54.67,143819671825,54.86,54.86,143819671825 +헥토파이낸셜,234340,10,18890,2,2530,15.46,7100285,311038,13970656,7100285,15.46,2282.77,50.82,50.82,131488218450,49.82,49.82,131488218450 +우양,103840,11,4865,2,265,5.76,7998857,1121444,16366428,7998857,5.76,713.26,48.87,48.87,40825244843,51.27,51.27,40825244843 +제닉스로보틱스,381620,12,12110,2,1960,19.31,6288508,855747,13117920,6288508,19.31,734.86,47.94,47.94,77151043425,48.57,48.57,77151043425 +SOL 한국원자력SMR,0092B0,13,9660,5,-135,-1.38,1762459,496689,3800000,1762459,-1.38,354.84,46.38,46.38,16924986498,46.11,46.11,16924986498 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11165,2,55,0.50,1374569,1597963,3000000,1374569,0.50,86.02,45.82,45.82,15343040368,45.81,45.81,15343040368 +나우로보틱스,459510,15,24850,2,5170,26.27,5701177,1064554,12750582,5701177,26.27,535.55,44.71,44.71,132578680800,41.84,41.84,132578680800 +다날,064260,16,9270,2,230,2.54,30482672,10898252,68949040,30482672,2.54,279.70,44.21,44.21,290872781490,45.51,45.51,290872781490 +RISE 코리아금융고배당,498860,17,14470,2,45,0.31,2932817,218826,6850000,2932817,0.31,1340.25,42.81,42.81,42421803540,42.80,42.80,42421803540 +PLUS K방산소부장,0090B0,18,12110,5,-20,-0.16,392912,384512,1050000,392912,-0.16,102.18,37.42,37.42,4716808698,37.09,37.09,4716808698 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10770,2,210,1.99,364137,364275,1000000,364137,1.99,99.96,36.41,36.41,3889761645,36.12,36.12,3889761645 +KODEX 200선물인버스2X,252670,20,1129,5,-46,-3.91,477978282,311518336,1359100000,477978282,-3.91,153.44,35.17,35.17,544234854988,35.47,35.47,544234854988 +TIGER 은행,091220,21,12565,2,180,1.45,1947995,42660,5740000,1947995,1.45,4566.33,33.94,33.94,24394050256,33.82,33.82,24394050256 +엠디바이스,226590,22,15490,1,3570,29.95,3578504,381239,10630784,3578504,29.95,938.65,33.66,33.66,52672288545,31.99,31.99,52672288545 +TIMEFOLIO K신재생에너지액티브,404120,23,15515,2,155,1.01,250912,598588,800000,250912,1.01,41.92,31.36,31.36,3878467440,31.25,31.25,3878467440 +KODEX 코스닥150선물인버스,251340,24,3240,5,-70,-2.11,24270724,24335460,77800000,24270724,-2.11,99.73,31.20,31.20,79095830663,31.38,31.38,79095830663 +현대무벡스,319400,25,9060,2,740,8.89,31067277,17119256,111376039,31067277,8.89,181.48,27.89,27.89,294283368120,29.16,29.16,294283368120 +윈팩,097800,26,544,2,62,12.86,30957611,4214828,116450229,30957611,12.86,734.49,26.58,26.58,17408527222,27.48,27.48,17408527222 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10520,5,-20,-0.19,343288,376669,1300000,343288,-0.19,91.14,26.41,26.41,3611950809,26.41,26.41,3611950809 +큐라클,365270,28,7110,5,-220,-3.00,3693915,3958720,14009155,3693915,-3.00,93.31,26.37,26.37,26700184195,26.81,26.81,26700184195 +범한퓨얼셀,382900,29,33050,2,3450,11.66,2235753,2875844,8761000,2235753,11.66,77.74,25.52,25.52,75067013750,25.93,25.93,75067013750 +제이엔비,452160,30,8570,2,510,6.33,2426303,172737,9617527,2426303,6.33,1404.62,25.23,25.23,21276588980,25.81,25.81,21276588980 diff --git a/top30/20250912/top30-avtr-20250912-151001.csv b/top30/20250912/top30-avtr-20250912-151001.csv new file mode 100644 index 000000000000..5f93fa2616af --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6470,2,910,16.37,30017377,20764504,20348454,30017377,16.37,144.56,147.52,147.52,192057405085,145.88,145.88,192057405085 +빌리언스,044480,2,559,2,29,5.47,54007198,44192860,40663728,54007198,5.47,122.21,132.81,132.81,33469183872,147.24,147.24,33469183872 +베셀,177350,3,1619,2,122,8.15,17252448,1703145,19653767,17252448,8.15,1012.98,87.78,87.78,29582762122,92.97,92.97,29582762122 +싸이닉솔루션,234030,4,9630,2,1250,14.92,18407627,943076,23605000,18407627,14.92,1951.87,77.98,77.98,175859996600,77.36,77.36,175859996600 +RISE 5G테크,367760,5,14665,2,285,1.98,1594473,528588,2100000,1594473,1.98,301.65,75.93,75.93,23321804770,75.73,75.73,23321804770 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6395,5,-280,-4.19,1961266,765205,3000000,1961266,-4.19,256.31,65.38,65.38,12735737446,66.38,66.38,12735737446 +사조동아원,008040,7,1398,2,282,25.27,89682978,218096,141144600,89682978,25.27,9999.99,63.54,63.54,121311345256,61.48,61.48,121311345256 +한국정밀기계,101680,8,2900,5,-105,-3.49,5058000,2655013,8404000,5058000,-3.49,190.51,60.19,60.19,15335531110,62.92,62.92,15335531110 +PS일렉트로닉스,332570,9,6030,2,620,11.46,23780872,3376373,43258755,23780872,11.46,704.33,54.97,54.97,144617828420,55.44,55.44,144617828420 +헥토파이낸셜,234340,10,18720,2,2360,14.43,7231872,311038,13970656,7231872,14.43,2325.08,51.76,51.76,133970462470,51.23,51.23,133970462470 +우양,103840,11,4860,2,260,5.65,8047512,1121444,16366428,8047512,5.65,717.60,49.17,49.17,41061887733,51.62,51.62,41061887733 +제닉스로보틱스,381620,12,12100,2,1950,19.21,6328168,855747,13117920,6328168,19.21,739.49,48.24,48.24,77631612220,48.91,48.91,77631612220 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,13,11165,2,55,0.50,1411787,1597963,3000000,1411787,0.50,88.35,47.06,47.06,15758671536,47.05,47.05,15758671536 +나우로보틱스,459510,14,24900,2,5220,26.52,5997204,1064554,12750582,5997204,26.52,563.35,47.03,47.03,139993156625,44.09,44.09,139993156625 +SOL 한국원자력SMR,0092B0,15,9665,5,-130,-1.33,1770580,496689,3800000,1770580,-1.33,356.48,46.59,46.59,17003407181,46.30,46.30,17003407181 +다날,064260,16,9220,2,180,1.99,30845860,10898252,68949040,30845860,1.99,283.03,44.74,44.74,294228385555,46.28,46.28,294228385555 +RISE 코리아금융고배당,498860,17,14470,2,45,0.31,3000320,218826,6850000,3000320,0.31,1371.10,43.80,43.80,43398500680,43.78,43.78,43398500680 +PLUS K방산소부장,0090B0,18,12110,5,-20,-0.16,394573,384512,1050000,394573,-0.16,102.62,37.58,37.58,4736912803,37.25,37.25,4736912803 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10750,2,190,1.80,364326,364275,1000000,364326,1.80,100.01,36.43,36.43,3891793400,36.20,36.20,3891793400 +KODEX 200선물인버스2X,252670,20,1124,5,-51,-4.34,492419323,311518336,1359100000,492419323,-4.34,158.07,36.23,36.23,560508762350,36.69,36.69,560508762350 +TIGER 은행,091220,21,12570,2,185,1.49,2003642,42660,5740000,2003642,1.49,4696.77,34.91,34.91,25093482146,34.78,34.78,25093482146 +엠디바이스,226590,22,15490,1,3570,29.95,3578546,381239,10630784,3578546,29.95,938.66,33.66,33.66,52672939125,31.99,31.99,52672939125 +KODEX 코스닥150선물인버스,251340,23,3235,5,-75,-2.27,25290170,24335460,77800000,25290170,-2.27,103.92,32.51,32.51,82398589478,32.74,32.74,82398589478 +TIMEFOLIO K신재생에너지액티브,404120,24,15530,2,170,1.11,250923,598588,800000,250923,1.11,41.92,31.37,31.37,3878638330,31.22,31.22,3878638330 +현대무벡스,319400,25,9050,2,730,8.77,31419800,17119256,111376039,31419800,8.77,183.53,28.21,28.21,297471078380,29.51,29.51,297471078380 +SK오션플랜트,100090,26,30800,2,1700,5.84,16164725,21045560,60180336,16164725,5.84,76.81,26.86,26.86,476955819950,25.73,25.73,476955819950 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10520,5,-20,-0.19,347943,376669,1300000,347943,-0.19,92.37,26.76,26.76,3660903739,26.77,26.77,3660903739 +윈팩,097800,28,552,2,70,14.52,31135127,4214828,116450229,31135127,14.52,738.70,26.74,26.74,17505785059,27.23,27.23,17505785059 +큐라클,365270,29,7230,5,-100,-1.36,3736402,3958720,14009155,3736402,-1.36,94.38,26.67,26.67,27007644430,26.66,26.66,27007644430 +범한퓨얼셀,382900,30,33550,2,3950,13.34,2283174,2875844,8761000,2283174,13.34,79.39,26.06,26.06,76644525600,26.08,26.08,76644525600 diff --git a/top30/20250912/top30-avtr-20250912-152001.csv b/top30/20250912/top30-avtr-20250912-152001.csv new file mode 100644 index 000000000000..fc8f504015af --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6420,2,860,15.47,30557562,20764504,20348454,30557562,15.47,147.16,150.17,150.17,195557979575,149.70,149.70,195557979575 +빌리언스,044480,2,549,2,19,3.58,56971284,44192860,40663728,56971284,3.58,128.92,140.10,140.10,35117725495,157.31,157.31,35117725495 +베셀,177350,3,1585,2,88,5.88,17500033,1703145,19653767,17500033,5.88,1027.51,89.04,89.04,29979642475,96.24,96.24,29979642475 +싸이닉솔루션,234030,4,9720,2,1340,15.99,18841869,943076,23605000,18841869,15.99,1997.92,79.82,79.82,180071028715,78.48,78.48,180071028715 +RISE 5G테크,367760,5,14660,2,280,1.95,1595312,528588,2100000,1595312,1.95,301.81,75.97,75.97,23334102205,75.79,75.79,23334102205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6405,5,-270,-4.04,1976570,765205,3000000,1976570,-4.04,258.31,65.89,65.89,12833631106,66.79,66.79,12833631106 +사조동아원,008040,7,1389,2,273,24.46,92190194,218096,141144600,92190194,24.46,9999.99,65.32,65.32,124819089412,63.67,63.67,124819089412 +한국정밀기계,101680,8,2850,5,-155,-5.16,5104738,2655013,8404000,5104738,-5.16,192.27,60.74,60.74,15469199230,64.59,64.59,15469199230 +PS일렉트로닉스,332570,9,6020,2,610,11.28,23933177,3376373,43258755,23933177,11.28,708.84,55.33,55.33,145534887425,55.89,55.89,145534887425 +헥토파이낸셜,234340,10,18450,2,2090,12.78,7347861,311038,13970656,7347861,12.78,2362.37,52.59,52.59,136137979925,52.82,52.82,136137979925 +우양,103840,11,4840,2,240,5.22,8168347,1121444,16366428,8168347,5.22,728.38,49.91,49.91,41645102245,52.57,52.57,41645102245 +제닉스로보틱스,381620,12,12100,2,1950,19.21,6385295,855747,13117920,6385295,19.21,746.17,48.68,48.68,78322520390,49.34,49.34,78322520390 +나우로보틱스,459510,13,24900,2,5220,26.52,6141602,1064554,12750582,6141602,26.52,576.92,48.17,48.17,143594204000,45.23,45.23,143594204000 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11165,2,55,0.50,1435827,1597963,3000000,1435827,0.50,89.85,47.86,47.86,16027072120,47.85,47.85,16027072120 +SOL 한국원자력SMR,0092B0,15,9660,5,-135,-1.38,1778332,496689,3800000,1778332,-1.38,358.04,46.80,46.80,17078284422,46.52,46.52,17078284422 +다날,064260,16,9180,2,140,1.55,31374315,10898252,68949040,31374315,1.55,287.88,45.50,45.50,299096223945,47.25,47.25,299096223945 +RISE 코리아금융고배당,498860,17,14465,2,40,0.28,3061122,218826,6850000,3061122,0.28,1398.88,44.69,44.69,44278298685,44.69,44.69,44278298685 +PLUS K방산소부장,0090B0,18,12145,2,15,0.12,396061,384512,1050000,396061,0.12,103.00,37.72,37.72,4754942403,37.29,37.29,4754942403 +KODEX 200선물인버스2X,252670,19,1127,5,-48,-4.09,505727253,311518336,1359100000,505727253,-4.09,162.34,37.21,37.21,575485576112,37.57,37.57,575485576112 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10740,2,180,1.70,365237,364275,1000000,365237,1.70,100.26,36.52,36.52,3901577630,36.33,36.33,3901577630 +TIGER 은행,091220,21,12560,2,175,1.41,2028778,42660,5740000,2028778,1.41,4755.69,35.34,35.34,25409366386,35.24,35.24,25409366386 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26483011,24335460,77800000,26483011,-2.11,108.82,34.04,34.04,86263201615,34.22,34.22,86263201615 +엠디바이스,226590,23,15490,1,3570,29.95,3578713,381239,10630784,3578713,29.95,938.71,33.66,33.66,52675525955,31.99,31.99,52675525955 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9080,2,760,9.13,31732259,17119256,111376039,31732259,9.13,185.36,28.49,28.49,300308324685,29.70,29.70,300308324685 +SK오션플랜트,100090,26,30300,2,1200,4.12,16900259,21045560,60180336,16900259,4.12,80.30,28.08,28.08,499467427875,27.39,27.39,499467427875 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,352643,376669,1300000,352643,-0.14,93.62,27.13,27.13,3710352301,27.12,27.12,3710352301 +윈팩,097800,28,552,2,70,14.52,31478588,4214828,116450229,31478588,14.52,746.85,27.03,27.03,17694940468,27.53,27.53,17694940468 +큐라클,365270,29,7220,5,-110,-1.50,3775549,3958720,14009155,3775549,-1.50,95.37,26.95,26.95,27290820220,26.98,26.98,27290820220 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2324648,2875844,8761000,2324648,12.16,80.83,26.53,26.53,78028599275,26.83,26.83,78028599275 diff --git a/top30/20250912/top30-avtr-20250912-153001.csv b/top30/20250912/top30-avtr-20250912-153001.csv new file mode 100644 index 000000000000..0b6bb3ebb21a --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6420,2,860,15.47,30557562,20764504,20348454,30557562,15.47,147.16,150.17,150.17,195557979575,149.70,149.70,195557979575 +빌리언스,044480,2,549,2,19,3.58,56971284,44192860,40663728,56971284,3.58,128.92,140.10,140.10,35117725495,157.31,157.31,35117725495 +베셀,177350,3,1585,2,88,5.88,17500033,1703145,19653767,17500033,5.88,1027.51,89.04,89.04,29979642475,96.24,96.24,29979642475 +싸이닉솔루션,234030,4,9720,2,1340,15.99,18841869,943076,23605000,18841869,15.99,1997.92,79.82,79.82,180071028715,78.48,78.48,180071028715 +RISE 5G테크,367760,5,14660,2,280,1.95,1595312,528588,2100000,1595312,1.95,301.81,75.97,75.97,23334102205,75.79,75.79,23334102205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6405,5,-270,-4.04,1976570,765205,3000000,1976570,-4.04,258.31,65.89,65.89,12833631106,66.79,66.79,12833631106 +사조동아원,008040,7,1389,2,273,24.46,92190194,218096,141144600,92190194,24.46,9999.99,65.32,65.32,124819089412,63.67,63.67,124819089412 +한국정밀기계,101680,8,2850,5,-155,-5.16,5104738,2655013,8404000,5104738,-5.16,192.27,60.74,60.74,15469199230,64.59,64.59,15469199230 +PS일렉트로닉스,332570,9,6020,2,610,11.28,23933177,3376373,43258755,23933177,11.28,708.84,55.33,55.33,145534887425,55.89,55.89,145534887425 +헥토파이낸셜,234340,10,18450,2,2090,12.78,7347861,311038,13970656,7347861,12.78,2362.37,52.59,52.59,136137979925,52.82,52.82,136137979925 +우양,103840,11,4820,2,220,4.78,8203914,1121444,16366428,8203914,4.78,731.55,50.13,50.13,41816535185,53.01,53.01,41816535185 +제닉스로보틱스,381620,12,12100,2,1950,19.21,6385295,855747,13117920,6385295,19.21,746.17,48.68,48.68,78322520390,49.34,49.34,78322520390 +나우로보틱스,459510,13,24900,2,5220,26.52,6141602,1064554,12750582,6141602,26.52,576.92,48.17,48.17,143594204000,45.23,45.23,143594204000 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11165,2,55,0.50,1435827,1597963,3000000,1435827,0.50,89.85,47.86,47.86,16027072120,47.85,47.85,16027072120 +SOL 한국원자력SMR,0092B0,15,9660,5,-135,-1.38,1778332,496689,3800000,1778332,-1.38,358.04,46.80,46.80,17078284422,46.52,46.52,17078284422 +다날,064260,16,9180,2,140,1.55,31374315,10898252,68949040,31374315,1.55,287.88,45.50,45.50,299096223945,47.25,47.25,299096223945 +RISE 코리아금융고배당,498860,17,14465,2,40,0.28,3061122,218826,6850000,3061122,0.28,1398.88,44.69,44.69,44278298685,44.69,44.69,44278298685 +PLUS K방산소부장,0090B0,18,12145,2,15,0.12,396061,384512,1050000,396061,0.12,103.00,37.72,37.72,4754942403,37.29,37.29,4754942403 +KODEX 200선물인버스2X,252670,19,1127,5,-48,-4.09,505727253,311518336,1359100000,505727253,-4.09,162.34,37.21,37.21,575485576112,37.57,37.57,575485576112 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10740,2,180,1.70,365237,364275,1000000,365237,1.70,100.26,36.52,36.52,3901577630,36.33,36.33,3901577630 +TIGER 은행,091220,21,12560,2,175,1.41,2028778,42660,5740000,2028778,1.41,4755.69,35.34,35.34,25409366386,35.24,35.24,25409366386 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26483011,24335460,77800000,26483011,-2.11,108.82,34.04,34.04,86263201615,34.22,34.22,86263201615 +엠디바이스,226590,23,15490,1,3570,29.95,3578713,381239,10630784,3578713,29.95,938.71,33.66,33.66,52675525955,31.99,31.99,52675525955 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9080,2,760,9.13,31732259,17119256,111376039,31732259,9.13,185.36,28.49,28.49,300308324685,29.70,29.70,300308324685 +SK오션플랜트,100090,26,30300,2,1200,4.12,16900259,21045560,60180336,16900259,4.12,80.30,28.08,28.08,499467427875,27.39,27.39,499467427875 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,352643,376669,1300000,352643,-0.14,93.62,27.13,27.13,3710352301,27.12,27.12,3710352301 +윈팩,097800,28,552,2,70,14.52,31478588,4214828,116450229,31478588,14.52,746.85,27.03,27.03,17694940468,27.53,27.53,17694940468 +큐라클,365270,29,7220,5,-110,-1.50,3775549,3958720,14009155,3775549,-1.50,95.37,26.95,26.95,27290820220,26.98,26.98,27290820220 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2324648,2875844,8761000,2324648,12.16,80.83,26.53,26.53,78028599275,26.83,26.83,78028599275 diff --git a/top30/20250912/top30-avtr-20250912-154001.csv b/top30/20250912/top30-avtr-20250912-154001.csv new file mode 100644 index 000000000000..74899b0db29b --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6410,2,850,15.29,30822335,20764504,20348454,30822335,15.29,148.44,151.47,151.47,197255174505,151.23,151.23,197255174505 +빌리언스,044480,2,548,2,18,3.40,57327095,44192860,40663728,57327095,3.40,129.72,140.98,140.98,35312709923,158.47,158.47,35312709923 +베셀,177350,3,1587,2,90,6.01,17573401,1703145,19653767,17573401,6.01,1031.82,89.41,89.41,30096077491,96.49,96.49,30096077491 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19001955,943076,23605000,19001955,16.35,2014.89,80.50,80.50,181631867215,78.92,78.92,181631867215 +RISE 5G테크,367760,5,14660,2,280,1.95,1595424,528588,2100000,1595424,1.95,301.83,75.97,75.97,23335744125,75.80,75.80,23335744125 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,92867923,218096,141144600,92867923,23.57,9999.99,65.80,65.80,125753677703,64.61,64.61,125753677703 +한국정밀기계,101680,8,2880,5,-125,-4.16,5138521,2655013,8404000,5138521,-4.16,193.54,61.14,61.14,15566494270,64.32,64.32,15566494270 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24046946,3376373,43258755,24046946,11.83,712.21,55.59,55.59,146223189875,55.87,55.87,146223189875 +헥토파이낸셜,234340,10,18630,2,2270,13.88,7380237,311038,13970656,7380237,13.88,2372.78,52.83,52.83,136741144805,52.54,52.54,136741144805 +우양,103840,11,4820,2,220,4.78,8204600,1121444,16366428,8204600,4.78,731.61,50.13,50.13,41819841705,53.01,53.01,41819841705 +나우로보틱스,459510,12,25250,2,5570,28.30,6280149,1064554,12750582,6280149,28.30,589.93,49.25,49.25,147092515750,45.69,45.69,147092515750 +제닉스로보틱스,381620,13,12160,2,2010,19.80,6430731,855747,13117920,6430731,19.80,751.48,49.02,49.02,78875022150,49.45,49.45,78875022150 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1466625,1597963,3000000,1466625,0.45,91.78,48.89,48.89,16370777800,48.90,48.90,16370777800 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780173,496689,3800000,1780173,-1.23,358.41,46.85,46.85,17096096097,46.50,46.50,17096096097 +다날,064260,16,9200,2,160,1.77,31608775,10898252,68949040,31608775,1.77,290.04,45.84,45.84,301253255945,47.49,47.49,301253255945 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061505,218826,6850000,3061505,0.52,1399.06,44.69,44.69,44283852185,44.58,44.58,44283852185 +PLUS K방산소부장,0090B0,18,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +KODEX 200선물인버스2X,252670,19,1126,5,-49,-4.17,512295009,311518336,1359100000,512295009,-4.17,164.45,37.69,37.69,582880869368,38.09,38.09,582880869368 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26963509,24335460,77800000,26963509,-2.11,110.80,34.66,34.66,87820015135,34.84,34.84,87820015135 +엠디바이스,226590,23,15490,1,3570,29.95,3579690,381239,10630784,3579690,29.95,938.96,33.67,33.67,52690659685,32.00,32.00,52690659685 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31884680,17119256,111376039,31884680,8.89,186.25,28.63,28.63,301689258945,29.90,29.90,301689258945 +SK오션플랜트,100090,26,30300,2,1200,4.12,17049130,21045560,60180336,17049130,4.12,81.01,28.33,28.33,503978219175,27.64,27.64,503978219175 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359367,376669,1300000,359367,-0.14,95.41,27.64,27.64,3781122401,27.63,27.63,3781122401 +윈팩,097800,28,555,2,73,15.15,31626959,4214828,116450229,31626959,15.15,750.37,27.16,27.16,17777286373,27.51,27.51,17777286373 +큐라클,365270,29,7200,5,-130,-1.77,3787456,3958720,14009155,3787456,-1.77,95.67,27.04,27.04,27376550620,27.14,27.14,27376550620 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348707,2875844,8761000,2348707,12.16,81.67,26.81,26.81,78827358075,27.10,27.10,78827358075 diff --git a/top30/20250912/top30-avtr-20250912-155001.csv b/top30/20250912/top30-avtr-20250912-155001.csv new file mode 100644 index 000000000000..3a817ceb74ad --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6410,2,850,15.29,30829149,20764504,20348454,30829149,15.29,148.47,151.51,151.51,197298852245,151.26,151.26,197298852245 +빌리언스,044480,2,548,2,18,3.40,57386489,44192860,40663728,57386489,3.40,129.85,141.12,141.12,35345257835,158.61,158.61,35345257835 +베셀,177350,3,1587,2,90,6.01,17577211,1703145,19653767,17577211,6.01,1032.04,89.43,89.43,30102123961,96.51,96.51,30102123961 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19006085,943076,23605000,19006085,16.35,2015.33,80.52,80.52,181672134715,78.94,78.94,181672134715 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,92970683,218096,141144600,92970683,23.57,9999.99,65.87,65.87,125895383743,64.68,64.68,125895383743 +한국정밀기계,101680,8,2880,5,-125,-4.16,5139001,2655013,8404000,5139001,-4.16,193.56,61.15,61.15,15567876670,64.32,64.32,15567876670 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24055169,3376373,43258755,24055169,11.83,712.46,55.61,55.61,146272939025,55.89,55.89,146272939025 +헥토파이낸셜,234340,10,18630,2,2270,13.88,7381362,311038,13970656,7381362,13.88,2373.14,52.83,52.83,136762103555,52.55,52.55,136762103555 +우양,103840,11,4820,2,220,4.78,8206057,1121444,16366428,8206057,4.78,731.74,50.14,50.14,41826864445,53.02,53.02,41826864445 +나우로보틱스,459510,12,25250,2,5570,28.30,6280559,1064554,12750582,6280559,28.30,589.97,49.26,49.26,147102868250,45.69,45.69,147102868250 +제닉스로보틱스,381620,13,12160,2,2010,19.80,6431593,855747,13117920,6431593,19.80,751.58,49.03,49.03,78885504070,49.45,49.45,78885504070 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1466661,1597963,3000000,1466661,0.45,91.78,48.89,48.89,16371179560,48.90,48.90,16371179560 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780173,496689,3800000,1780173,-1.23,358.41,46.85,46.85,17096096097,46.50,46.50,17096096097 +다날,064260,16,9200,2,160,1.77,31628210,10898252,68949040,31628210,1.77,290.21,45.87,45.87,301432057945,47.52,47.52,301432057945 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061507,218826,6850000,3061507,0.52,1399.06,44.69,44.69,44283881185,44.58,44.58,44283881185 +PLUS K방산소부장,0090B0,18,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +KODEX 200선물인버스2X,252670,19,1126,5,-49,-4.17,512900039,311518336,1359100000,512900039,-4.17,164.65,37.74,37.74,583562133148,38.13,38.13,583562133148 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26964501,24335460,77800000,26964501,-2.11,110.80,34.66,34.66,87823229215,34.84,34.84,87823229215 +엠디바이스,226590,23,15490,1,3570,29.95,3580561,381239,10630784,3580561,29.95,939.19,33.68,33.68,52704151475,32.01,32.01,52704151475 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31886460,17119256,111376039,31886460,8.89,186.26,28.63,28.63,301705385745,29.90,29.90,301705385745 +SK오션플랜트,100090,26,30300,2,1200,4.12,17069780,21045560,60180336,17069780,4.12,81.11,28.36,28.36,504603914175,27.67,27.67,504603914175 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359367,376669,1300000,359367,-0.14,95.41,27.64,27.64,3781122401,27.63,27.63,3781122401 +윈팩,097800,28,555,2,73,15.15,31641038,4214828,116450229,31641038,15.15,750.71,27.17,27.17,17785100218,27.52,27.52,17785100218 +큐라클,365270,29,7200,5,-130,-1.77,3791300,3958720,14009155,3791300,-1.77,95.77,27.06,27.06,27404227420,27.17,27.17,27404227420 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348729,2875844,8761000,2348729,12.16,81.67,26.81,26.81,78828088475,27.10,27.10,78828088475 diff --git a/top30/20250912/top30-avtr-20250912-160001.csv b/top30/20250912/top30-avtr-20250912-160001.csv new file mode 100644 index 000000000000..6e1de1a396d1 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6410,2,850,15.29,30835656,20764504,20348454,30835656,15.29,148.50,151.54,151.54,197340562115,151.30,151.30,197340562115 +빌리언스,044480,2,548,2,18,3.40,57388445,44192860,40663728,57388445,3.40,129.86,141.13,141.13,35346329723,158.62,158.62,35346329723 +베셀,177350,3,1587,2,90,6.01,17577996,1703145,19653767,17577996,6.01,1032.09,89.44,89.44,30103369756,96.51,96.51,30103369756 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19007338,943076,23605000,19007338,16.35,2015.46,80.52,80.52,181684351465,78.94,78.94,181684351465 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,92988351,218096,141144600,92988351,23.57,9999.99,65.88,65.88,125919747915,64.69,64.69,125919747915 +한국정밀기계,101680,8,2880,5,-125,-4.16,5139161,2655013,8404000,5139161,-4.16,193.56,61.15,61.15,15568337470,64.32,64.32,15568337470 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24058666,3376373,43258755,24058666,11.83,712.56,55.62,55.62,146294095875,55.90,55.90,146294095875 +헥토파이낸셜,234340,10,18630,2,2270,13.88,7381589,311038,13970656,7381589,13.88,2373.21,52.84,52.84,136766332565,52.55,52.55,136766332565 +우양,103840,11,4820,2,220,4.78,8207219,1121444,16366428,8207219,4.78,731.84,50.15,50.15,41832465285,53.03,53.03,41832465285 +나우로보틱스,459510,12,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +제닉스로보틱스,381620,13,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1466662,1597963,3000000,1466662,0.45,91.78,48.89,48.89,16371190720,48.90,48.90,16371190720 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780252,496689,3800000,1780252,-1.23,358.42,46.85,46.85,17096860422,46.50,46.50,17096860422 +다날,064260,16,9200,2,160,1.77,31630635,10898252,68949040,31630635,1.77,290.24,45.88,45.88,301454367945,47.52,47.52,301454367945 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061507,218826,6850000,3061507,0.52,1399.06,44.69,44.69,44283881185,44.58,44.58,44283881185 +PLUS K방산소부장,0090B0,18,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +KODEX 200선물인버스2X,252670,19,1126,5,-49,-4.17,512915663,311518336,1359100000,512915663,-4.17,164.65,37.74,37.74,583579725772,38.13,38.13,583579725772 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26966842,24335460,77800000,26966842,-2.11,110.81,34.66,34.66,87830814055,34.84,34.84,87830814055 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31888693,17119256,111376039,31888693,8.89,186.27,28.63,28.63,301725616725,29.90,29.90,301725616725 +SK오션플랜트,100090,26,30300,2,1200,4.12,17071442,21045560,60180336,17071442,4.12,81.12,28.37,28.37,504654272775,27.68,27.68,504654272775 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359367,376669,1300000,359367,-0.14,95.41,27.64,27.64,3781122401,27.63,27.63,3781122401 +윈팩,097800,28,555,2,73,15.15,31645678,4214828,116450229,31645678,15.15,750.82,27.18,27.18,17787675418,27.52,27.52,17787675418 +큐라클,365270,29,7200,5,-130,-1.77,3792993,3958720,14009155,3792993,-1.77,95.81,27.08,27.08,27416417020,27.18,27.18,27416417020 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-avtr-20250912-161001.csv b/top30/20250912/top30-avtr-20250912-161001.csv new file mode 100644 index 000000000000..6e1de1a396d1 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6410,2,850,15.29,30835656,20764504,20348454,30835656,15.29,148.50,151.54,151.54,197340562115,151.30,151.30,197340562115 +빌리언스,044480,2,548,2,18,3.40,57388445,44192860,40663728,57388445,3.40,129.86,141.13,141.13,35346329723,158.62,158.62,35346329723 +베셀,177350,3,1587,2,90,6.01,17577996,1703145,19653767,17577996,6.01,1032.09,89.44,89.44,30103369756,96.51,96.51,30103369756 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19007338,943076,23605000,19007338,16.35,2015.46,80.52,80.52,181684351465,78.94,78.94,181684351465 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,92988351,218096,141144600,92988351,23.57,9999.99,65.88,65.88,125919747915,64.69,64.69,125919747915 +한국정밀기계,101680,8,2880,5,-125,-4.16,5139161,2655013,8404000,5139161,-4.16,193.56,61.15,61.15,15568337470,64.32,64.32,15568337470 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24058666,3376373,43258755,24058666,11.83,712.56,55.62,55.62,146294095875,55.90,55.90,146294095875 +헥토파이낸셜,234340,10,18630,2,2270,13.88,7381589,311038,13970656,7381589,13.88,2373.21,52.84,52.84,136766332565,52.55,52.55,136766332565 +우양,103840,11,4820,2,220,4.78,8207219,1121444,16366428,8207219,4.78,731.84,50.15,50.15,41832465285,53.03,53.03,41832465285 +나우로보틱스,459510,12,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +제닉스로보틱스,381620,13,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1466662,1597963,3000000,1466662,0.45,91.78,48.89,48.89,16371190720,48.90,48.90,16371190720 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780252,496689,3800000,1780252,-1.23,358.42,46.85,46.85,17096860422,46.50,46.50,17096860422 +다날,064260,16,9200,2,160,1.77,31630635,10898252,68949040,31630635,1.77,290.24,45.88,45.88,301454367945,47.52,47.52,301454367945 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061507,218826,6850000,3061507,0.52,1399.06,44.69,44.69,44283881185,44.58,44.58,44283881185 +PLUS K방산소부장,0090B0,18,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +KODEX 200선물인버스2X,252670,19,1126,5,-49,-4.17,512915663,311518336,1359100000,512915663,-4.17,164.65,37.74,37.74,583579725772,38.13,38.13,583579725772 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,26966842,24335460,77800000,26966842,-2.11,110.81,34.66,34.66,87830814055,34.84,34.84,87830814055 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31888693,17119256,111376039,31888693,8.89,186.27,28.63,28.63,301725616725,29.90,29.90,301725616725 +SK오션플랜트,100090,26,30300,2,1200,4.12,17071442,21045560,60180336,17071442,4.12,81.12,28.37,28.37,504654272775,27.68,27.68,504654272775 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359367,376669,1300000,359367,-0.14,95.41,27.64,27.64,3781122401,27.63,27.63,3781122401 +윈팩,097800,28,555,2,73,15.15,31645678,4214828,116450229,31645678,15.15,750.82,27.18,27.18,17787675418,27.52,27.52,17787675418 +큐라클,365270,29,7200,5,-130,-1.77,3792993,3958720,14009155,3792993,-1.77,95.81,27.08,27.08,27416417020,27.18,27.18,27416417020 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-avtr-20250912-162001.csv b/top30/20250912/top30-avtr-20250912-162001.csv new file mode 100644 index 000000000000..1bfbcd1abafb --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6410,2,850,15.29,30842592,20764504,20348454,30842592,15.29,148.54,151.57,151.57,197384813795,151.33,151.33,197384813795 +빌리언스,044480,2,548,2,18,3.40,57407162,44192860,40663728,57407162,3.40,129.90,141.18,141.18,35356455620,158.66,158.66,35356455620 +베셀,177350,3,1587,2,90,6.01,17581643,1703145,19653767,17581643,6.01,1032.30,89.46,89.46,30109091899,96.53,96.53,30109091899 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19021029,943076,23605000,19021029,16.35,2016.91,80.58,80.58,181817838715,79.00,79.00,181817838715 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +사조동아원,008040,7,1379,2,263,23.57,93012459,218096,141144600,93012459,23.57,9999.99,65.90,65.90,125952872307,64.71,64.71,125952872307 +한국정밀기계,101680,8,2880,5,-125,-4.16,5141145,2655013,8404000,5141145,-4.16,193.64,61.17,61.17,15574051390,64.35,64.35,15574051390 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24065787,3376373,43258755,24065787,11.83,712.77,55.63,55.63,146337177925,55.91,55.91,146337177925 +헥토파이낸셜,234340,10,18630,2,2270,13.88,7383973,311038,13970656,7383973,13.88,2373.98,52.85,52.85,136810913365,52.56,52.56,136810913365 +우양,103840,11,4820,2,220,4.78,8209097,1121444,16366428,8209097,4.78,732.01,50.16,50.16,41841479685,53.04,53.04,41841479685 +나우로보틱스,459510,12,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +제닉스로보틱스,381620,13,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1466662,1597963,3000000,1466662,0.45,91.78,48.89,48.89,16371190720,48.90,48.90,16371190720 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780252,496689,3800000,1780252,-1.23,358.42,46.85,46.85,17096860422,46.50,46.50,17096860422 +다날,064260,16,9200,2,160,1.77,31633899,10898252,68949040,31633899,1.77,290.27,45.88,45.88,301484396745,47.53,47.53,301484396745 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061507,218826,6850000,3061507,0.52,1399.06,44.69,44.69,44283881185,44.58,44.58,44283881185 +PLUS K방산소부장,0090B0,18,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +KODEX 200선물인버스2X,252670,19,1126,5,-49,-4.17,513346265,311518336,1359100000,513346265,-4.17,164.79,37.77,37.77,584064583624,38.17,38.17,584064583624 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,27025516,24335460,77800000,27025516,-2.11,111.05,34.74,34.74,88020624445,34.92,34.92,88020624445 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31898460,17119256,111376039,31898460,8.89,186.33,28.64,28.64,301813519725,29.91,29.91,301813519725 +SK오션플랜트,100090,26,30300,2,1200,4.12,17077954,21045560,60180336,17077954,4.12,81.15,28.38,28.38,504851260775,27.69,27.69,504851260775 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359373,376669,1300000,359373,-0.14,95.41,27.64,27.64,3781185881,27.64,27.64,3781185881 +윈팩,097800,28,555,2,73,15.15,31649992,4214828,116450229,31649992,15.15,750.92,27.18,27.18,17790043804,27.53,27.53,17790043804 +큐라클,365270,29,7200,5,-130,-1.77,3794765,3958720,14009155,3794765,-1.77,95.86,27.09,27.09,27428874180,27.19,27.19,27428874180 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-avtr-20250912-163001.csv b/top30/20250912/top30-avtr-20250912-163001.csv new file mode 100644 index 000000000000..ef6e585dd557 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6410,2,850,15.29,30860436,20764504,20348454,30860436,15.29,148.62,151.66,151.66,197498123195,151.42,151.42,197498123195 +빌리언스,044480,2,548,2,18,3.40,57469769,44192860,40663728,57469769,3.40,130.04,141.33,141.33,35390388614,158.82,158.82,35390388614 +베셀,177350,3,1587,2,90,6.01,17584971,1703145,19653767,17584971,6.01,1032.50,89.47,89.47,30114326843,96.55,96.55,30114326843 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19036717,943076,23605000,19036717,16.35,2018.58,80.65,80.65,181969855435,79.07,79.07,181969855435 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +사조동아원,008040,6,1379,2,263,23.57,93112909,218096,141144600,93112909,23.57,9999.99,65.97,65.97,126089082507,64.78,64.78,126089082507 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +한국정밀기계,101680,8,2880,5,-125,-4.16,5142468,2655013,8404000,5142468,-4.16,193.69,61.19,61.19,15577841785,64.36,64.36,15577841785 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24070921,3376373,43258755,24070921,11.83,712.92,55.64,55.64,146368187285,55.93,55.93,146368187285 +헥토파이낸셜,234340,10,18630,2,2270,13.88,7386229,311038,13970656,7386229,13.88,2374.70,52.87,52.87,136853032885,52.58,52.58,136853032885 +우양,103840,11,4820,2,220,4.78,8210898,1121444,16366428,8210898,4.78,732.17,50.17,50.17,41850133490,53.05,53.05,41850133490 +나우로보틱스,459510,12,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +제닉스로보틱스,381620,13,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1466662,1597963,3000000,1466662,0.45,91.78,48.89,48.89,16371190720,48.90,48.90,16371190720 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780255,496689,3800000,1780255,-1.23,358.42,46.85,46.85,17096890302,46.50,46.50,17096890302 +다날,064260,16,9200,2,160,1.77,31645309,10898252,68949040,31645309,1.77,290.37,45.90,45.90,301589368745,47.54,47.54,301589368745 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061522,218826,6850000,3061522,0.52,1399.07,44.69,44.69,44284098685,44.59,44.59,44284098685 +PLUS K방산소부장,0090B0,18,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +KODEX 200선물인버스2X,252670,19,1126,5,-49,-4.17,513586239,311518336,1359100000,513586239,-4.17,164.87,37.79,37.79,584334794348,38.18,38.18,584334794348 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,27052565,24335460,77800000,27052565,-2.11,111.17,34.77,34.77,88108127960,34.95,34.95,88108127960 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31905865,17119256,111376039,31905865,8.89,186.37,28.65,28.65,301880312825,29.92,29.92,301880312825 +SK오션플랜트,100090,26,30300,2,1200,4.12,17085568,21045560,60180336,17085568,4.12,81.18,28.39,28.39,505080822875,27.70,27.70,505080822875 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359373,376669,1300000,359373,-0.14,95.41,27.64,27.64,3781185881,27.64,27.64,3781185881 +윈팩,097800,28,555,2,73,15.15,31654371,4214828,116450229,31654371,15.15,751.02,27.18,27.18,17792474149,27.53,27.53,17792474149 +큐라클,365270,29,7200,5,-130,-1.77,3794887,3958720,14009155,3794887,-1.77,95.86,27.09,27.09,27429740380,27.19,27.19,27429740380 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-avtr-20250912-164001.csv b/top30/20250912/top30-avtr-20250912-164001.csv new file mode 100644 index 000000000000..0843bd5b28d3 --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6410,2,850,15.29,30878920,20764504,20348454,30878920,15.29,148.71,151.75,151.75,197615496595,151.51,151.51,197615496595 +빌리언스,044480,2,548,2,18,3.40,57536904,44192860,40663728,57536904,3.40,130.20,141.49,141.49,35426641514,158.98,158.98,35426641514 +베셀,177350,3,1587,2,90,6.01,17590551,1703145,19653767,17590551,6.01,1032.83,89.50,89.50,30123087443,96.58,96.58,30123087443 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19052478,943076,23605000,19052478,16.35,2020.25,80.71,80.71,182122264305,79.13,79.13,182122264305 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +사조동아원,008040,6,1379,2,263,23.57,93134581,218096,141144600,93134581,23.57,9999.99,65.99,65.99,126118686459,64.80,64.80,126118686459 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6410,5,-265,-3.97,1978966,765205,3000000,1978966,-3.97,258.62,65.97,65.97,12848989466,66.82,66.82,12848989466 +한국정밀기계,101680,8,2880,5,-125,-4.16,5143023,2655013,8404000,5143023,-4.16,193.71,61.20,61.20,15579426310,64.37,64.37,15579426310 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24071883,3376373,43258755,24071883,11.83,712.95,55.65,55.65,146374007385,55.93,55.93,146374007385 +헥토파이낸셜,234340,10,18630,2,2270,13.88,7388435,311038,13970656,7388435,13.88,2375.41,52.89,52.89,136894130665,52.60,52.60,136894130665 +우양,103840,11,4820,2,220,4.78,8212177,1121444,16366428,8212177,4.78,732.29,50.18,50.18,41856279085,53.06,53.06,41856279085 +나우로보틱스,459510,12,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +제닉스로보틱스,381620,13,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1466752,1597963,3000000,1466752,0.45,91.79,48.89,48.89,16372195120,48.90,48.90,16372195120 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780255,496689,3800000,1780255,-1.23,358.42,46.85,46.85,17096890302,46.50,46.50,17096890302 +다날,064260,16,9200,2,160,1.77,31654673,10898252,68949040,31654673,1.77,290.46,45.91,45.91,301675704825,47.56,47.56,301675704825 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061522,218826,6850000,3061522,0.52,1399.07,44.69,44.69,44284098685,44.59,44.59,44284098685 +KODEX 200선물인버스2X,252670,18,1126,5,-49,-4.17,514057194,311518336,1359100000,514057194,-4.17,165.02,37.82,37.82,584864618723,38.22,38.22,584864618723 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,27062346,24335460,77800000,27062346,-2.11,111.21,34.78,34.78,88139818400,34.97,34.97,88139818400 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31914071,17119256,111376039,31914071,8.89,186.42,28.65,28.65,301954330945,29.92,29.92,301954330945 +SK오션플랜트,100090,26,30300,2,1200,4.12,17099253,21045560,60180336,17099253,4.12,81.25,28.41,28.41,505492057125,27.72,27.72,505492057125 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359373,376669,1300000,359373,-0.14,95.41,27.64,27.64,3781185881,27.64,27.64,3781185881 +윈팩,097800,28,555,2,73,15.15,31657632,4214828,116450229,31657632,15.15,751.10,27.19,27.19,17794284004,27.53,27.53,17794284004 +큐라클,365270,29,7200,5,-130,-1.77,3797674,3958720,14009155,3797674,-1.77,95.93,27.11,27.11,27449388730,27.21,27.21,27449388730 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-avtr-20250912-165001.csv b/top30/20250912/top30-avtr-20250912-165001.csv new file mode 100644 index 000000000000..9f058b2c886b --- /dev/null +++ b/top30/20250912/top30-avtr-20250912-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6410,2,850,15.29,30892255,20764504,20348454,30892255,15.29,148.77,151.82,151.82,197700707245,151.57,151.57,197700707245 +빌리언스,044480,2,548,2,18,3.40,57612682,44192860,40663728,57612682,3.40,130.37,141.68,141.68,35467182744,159.16,159.16,35467182744 +베셀,177350,3,1587,2,90,6.01,17597757,1703145,19653767,17597757,6.01,1033.25,89.54,89.54,30134400863,96.61,96.61,30134400863 +싸이닉솔루션,234030,4,9750,2,1370,16.35,19060399,943076,23605000,19060399,16.35,2021.09,80.75,80.75,182198781165,79.17,79.17,182198781165 +RISE 5G테크,367760,5,14660,2,280,1.95,1595837,528588,2100000,1595837,1.95,301.91,75.99,75.99,23341798705,75.82,75.82,23341798705 +사조동아원,008040,6,1379,2,263,23.57,93155124,218096,141144600,93155124,23.57,9999.99,66.00,66.00,126146727654,64.81,64.81,126146727654 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6410,5,-265,-3.97,1978967,765205,3000000,1978967,-3.97,258.62,65.97,65.97,12848995876,66.82,66.82,12848995876 +한국정밀기계,101680,8,2880,5,-125,-4.16,5144285,2655013,8404000,5144285,-4.16,193.76,61.21,61.21,15583035630,64.38,64.38,15583035630 +PS일렉트로닉스,332570,9,6050,2,640,11.83,24073206,3376373,43258755,24073206,11.83,712.99,55.65,55.65,146381998305,55.93,55.93,146381998305 +헥토파이낸셜,234340,10,18630,2,2270,13.88,7390362,311038,13970656,7390362,13.88,2376.03,52.90,52.90,136929934325,52.61,52.61,136929934325 +우양,103840,11,4820,2,220,4.78,8213953,1121444,16366428,8213953,4.78,732.44,50.19,50.19,41864803885,53.07,53.07,41864803885 +나우로보틱스,459510,12,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +제닉스로보틱스,381620,13,12160,2,2010,19.80,6431615,855747,13117920,6431615,19.80,751.58,49.03,49.03,78885771590,49.45,49.45,78885771590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,14,11160,2,50,0.45,1466752,1597963,3000000,1466752,0.45,91.79,48.89,48.89,16372195120,48.90,48.90,16372195120 +SOL 한국원자력SMR,0092B0,15,9675,5,-120,-1.23,1780258,496689,3800000,1780258,-1.23,358.43,46.85,46.85,17096919327,46.50,46.50,17096919327 +다날,064260,16,9200,2,160,1.77,31662038,10898252,68949040,31662038,1.77,290.52,45.92,45.92,301743610125,47.57,47.57,301743610125 +RISE 코리아금융고배당,498860,17,14500,2,75,0.52,3061522,218826,6850000,3061522,0.52,1399.07,44.69,44.69,44284098685,44.59,44.59,44284098685 +KODEX 200선물인버스2X,252670,18,1126,5,-49,-4.17,514353587,311518336,1359100000,514353587,-4.17,165.11,37.85,37.85,585197764455,38.24,38.24,585197764455 +PLUS K방산소부장,0090B0,19,12145,2,15,0.12,396911,384512,1050000,396911,0.12,103.22,37.80,37.80,4765265653,37.37,37.37,4765265653 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10755,2,195,1.85,365304,364275,1000000,365304,1.85,100.28,36.53,36.53,3902298215,36.28,36.28,3902298215 +TIGER 은행,091220,21,12580,2,195,1.57,2028991,42660,5740000,2028991,1.57,4756.19,35.35,35.35,25412045926,35.19,35.19,25412045926 +KODEX 코스닥150선물인버스,251340,22,3240,5,-70,-2.11,27091998,24335460,77800000,27091998,-2.11,111.33,34.82,34.82,88235890880,35.00,35.00,88235890880 +엠디바이스,226590,23,15490,1,3570,29.95,3580577,381239,10630784,3580577,29.95,939.19,33.68,33.68,52704399315,32.01,32.01,52704399315 +TIMEFOLIO K신재생에너지액티브,404120,24,15525,2,165,1.07,250974,598588,800000,250974,1.07,41.93,31.37,31.37,3879430105,31.24,31.24,3879430105 +현대무벡스,319400,25,9060,2,740,8.89,31933559,17119256,111376039,31933559,8.89,186.54,28.67,28.67,302129722945,29.94,29.94,302129722945 +SK오션플랜트,100090,26,30300,2,1200,4.12,17111573,21045560,60180336,17111573,4.12,81.31,28.43,28.43,505861657125,27.74,27.74,505861657125 +KIWOOM 한국고배당&미국AI테크,0097L0,27,10525,5,-15,-0.14,359373,376669,1300000,359373,-0.14,95.41,27.64,27.64,3781185881,27.64,27.64,3781185881 +윈팩,097800,28,555,2,73,15.15,31662933,4214828,116450229,31662933,15.15,751.23,27.19,27.19,17797210156,27.54,27.54,17797210156 +큐라클,365270,29,7200,5,-130,-1.77,3800309,3958720,14009155,3800309,-1.77,96.00,27.13,27.13,27467912780,27.23,27.23,27467912780 +범한퓨얼셀,382900,30,33200,2,3600,12.16,2348946,2875844,8761000,2348946,12.16,81.68,26.81,26.81,78835292875,27.10,27.10,78835292875 diff --git a/top30/20250912/top30-tv-20250912-090001.csv b/top30/20250912/top30-tv-20250912-090001.csv new file mode 100644 index 000000000000..4357f002c712 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +풀무원,017810,1,15800,2,1080,7.34,84507,603765,38120542,84507,7.34,14.00,0.22,0.22,1335528510,0.22,0.22,1335528510 +KODEX 미국AI전력핵심인프라,487230,2,16995,3,0,0.00,75171,3164399,59500000,75171,0.00,2.38,0.13,0.13,1277531145,0.13,0.13,1277531145 +감성코퍼레이션,036620,3,6270,2,520,9.04,186403,957301,90503771,186403,9.04,19.47,0.21,0.21,1174091820,0.21,0.21,1174091820 +키움증권,039490,4,256500,2,7000,2.81,2554,313403,26175573,2554,2.81,0.81,0.01,0.01,656389500,0.01,0.01,656389500 +SK오션플랜트,100090,5,29100,3,0,0.00,15708,21045560,60180336,15708,0.00,0.07,0.03,0.03,457102800,0.03,0.03,457102800 +원익IPS,240810,6,43900,2,850,1.97,9543,1000697,49083901,9543,1.97,0.95,0.02,0.02,420545750,0.02,0.02,420545750 +한화오션,042660,7,112600,3,0,0.00,2058,2813669,306413394,2058,0.00,0.07,0.00,0.00,231730800,0.00,0.00,231730800 +코오롱인더,120110,8,38900,2,650,1.70,3757,173575,27519091,3757,1.70,2.16,0.01,0.01,146144300,0.01,0.01,146144300 +HJ중공업,097230,9,33350,3,0,0.00,3678,9936875,83274281,3678,0.00,0.04,0.00,0.00,122661300,0.00,0.00,122661300 +클로봇,466100,10,26600,3,0,0.00,3845,4893678,24764639,3845,0.00,0.08,0.02,0.02,102277000,0.02,0.02,102277000 +풍산,103140,11,121200,2,500,0.41,807,302826,28024278,807,0.41,0.27,0.00,0.00,97650000,0.00,0.00,97650000 +KODEX 은행,091170,12,12090,2,190,1.60,7404,1651534,30950000,7404,1.60,0.45,0.02,0.02,89472830,0.02,0.02,89472830 +코칩,126730,13,16920,3,0,0.00,4627,7008496,8503460,4627,0.00,0.07,0.05,0.05,78288840,0.05,0.05,78288840 +엑스페릭스,317770,14,4105,3,0,0.00,18213,642302,33140861,18213,0.00,2.84,0.05,0.05,74764365,0.05,0.05,74764365 +엘앤씨바이오,290650,15,49400,3,0,0.00,1330,1135539,24618850,1330,0.00,0.12,0.01,0.01,65702000,0.01,0.01,65702000 +케이프,064820,16,14810,3,0,0.00,4033,11783992,30901728,4033,0.00,0.03,0.01,0.01,59728730,0.01,0.01,59728730 +삼성전자,005930,17,73400,3,0,0.00,755,20793500,5919637922,755,0.00,0.00,0.00,0.00,55417000,0.00,0.00,55417000 +네이처셀,007390,18,23200,2,100,0.43,2240,663246,64435056,2240,0.43,0.34,0.00,0.00,51968000,0.00,0.00,51968000 +펨트론,168360,19,16000,2,470,3.03,2855,346034,21288284,2855,3.03,0.83,0.01,0.01,45699880,0.01,0.01,45699880 +케이에스피,073010,20,8000,3,0,0.00,5067,9519089,40191250,5067,0.00,0.05,0.01,0.01,40536000,0.01,0.01,40536000 +로보로보,215100,21,5560,3,0,0.00,6341,20764504,20348454,6341,0.00,0.03,0.03,0.03,35255960,0.03,0.03,35255960 +ACE 글로벌반도체TOP4 Plus SOLACTIVE,446770,22,32970,3,0,0.00,1052,430308,11250000,1052,0.00,0.24,0.01,0.01,34684440,0.01,0.01,34684440 +현대무벡스,319400,23,8320,3,0,0.00,4167,17119256,111376039,4167,0.00,0.02,0.00,0.00,34669440,0.00,0.00,34669440 +서암기계공업,100660,24,4325,3,0,0.00,7433,9766237,12600000,7433,0.00,0.08,0.06,0.06,32147725,0.06,0.06,32147725 +TIGER 미국S&P500선물(H),143850,25,69505,2,490,0.71,437,15216,1700000,437,0.71,2.87,0.03,0.03,30373685,0.03,0.03,30373685 +지투파워,388050,26,8900,3,0,0.00,3213,247111,18709437,3213,0.00,1.30,0.02,0.02,28595700,0.02,0.02,28595700 +원익홀딩스,030530,27,12260,3,0,0.00,2300,5883539,77237981,2300,0.00,0.04,0.00,0.00,28198000,0.00,0.00,28198000 +우리기술,032820,28,3955,3,0,0.00,6523,8551769,165530656,6523,0.00,0.08,0.00,0.00,25798465,0.00,0.00,25798465 +CJ ENM,035760,29,73300,2,700,0.96,319,139785,21929154,319,0.96,0.23,0.00,0.00,23382700,0.00,0.00,23382700 +한화엔진,082740,30,46100,3,0,0.00,465,1788960,83447142,465,0.00,0.03,0.00,0.00,21436500,0.00,0.00,21436500 diff --git a/top30/20250912/top30-tv-20250912-091001.csv b/top30/20250912/top30-tv-20250912-091001.csv new file mode 100644 index 000000000000..52d8153f696c --- /dev/null +++ b/top30/20250912/top30-tv-20250912-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74900,2,1500,2.04,4337420,20793500,5919637922,4337420,2.04,20.86,0.07,0.07,324123166600,0.07,0.07,324123166600 +SK하이닉스,000660,2,321750,2,14750,4.80,648526,5148088,728002365,648526,4.80,12.60,0.09,0.09,208982546500,0.09,0.09,208982546500 +KODEX 200선물인버스2X,252670,3,1151,5,-24,-2.04,74811352,311518336,1359100000,74811352,-2.04,24.02,5.50,5.50,85824404626,5.49,5.49,85824404626 +두산에너빌리티,034020,4,59100,5,-1900,-3.11,1342629,5153511,640561146,1342629,-3.11,26.05,0.21,0.21,80340665350,0.21,0.21,80340665350 +두산퓨얼셀,336260,5,33050,2,2300,7.48,2444838,11242390,65493726,2444838,7.48,21.75,3.73,3.73,79232571050,3.66,3.66,79232571050 +KODEX 레버리지,122630,6,27980,2,540,1.97,2686462,21438572,84650000,2686462,1.97,12.53,3.17,3.17,75420457455,3.18,3.18,75420457455 +농심,004370,7,557000,2,69000,14.14,96088,278339,6082642,96088,14.14,34.52,1.58,1.58,54138563500,1.60,1.60,54138563500 +SK오션플랜트,100090,8,28350,5,-750,-2.58,1663812,21045560,60180336,1663812,-2.58,7.91,2.76,2.76,47477441100,2.78,2.78,47477441100 +KODEX 200,069500,9,45955,2,490,1.08,1019158,10367431,162250000,1019158,1.08,9.83,0.63,0.63,46901038539,0.63,0.63,46901038539 +현대무벡스,319400,10,9170,2,850,10.22,5143813,17119256,111376039,5143813,10.22,30.05,4.62,4.62,46019700615,4.51,4.51,46019700615 +한미반도체,042700,11,93300,2,3300,3.67,484185,928193,95312200,484185,3.67,52.16,0.51,0.51,44864973350,0.50,0.50,44864973350 +한화오션,042660,12,110400,5,-2200,-1.95,281000,2813669,306413394,281000,-1.95,9.99,0.09,0.09,31300444650,0.09,0.09,31300444650 +HJ중공업,097230,13,32250,5,-1100,-3.30,925154,9936875,83274281,925154,-3.30,9.31,1.11,1.11,29995913925,1.12,1.12,29995913925 +KODEX 인버스,114800,14,3280,5,-30,-0.91,8888880,35954992,228200000,8888880,-0.91,24.72,3.90,3.90,29096363337,3.89,3.89,29096363337 +KODEX 코스닥150레버리지,233740,15,9610,2,130,1.37,2796355,21106868,176000000,2796355,1.37,13.25,1.59,1.59,26891842744,1.59,1.59,26891842744 +카카오,035720,16,61100,2,1200,2.00,391602,1793242,442275505,391602,2.00,21.84,0.09,0.09,23883731750,0.09,0.09,23883731750 +삼성전자우,005935,17,60300,2,1000,1.69,387816,1168928,815974664,387816,1.69,33.18,0.05,0.05,23322139500,0.05,0.05,23322139500 +범한퓨얼셀,382900,18,35150,2,5550,18.75,635045,2875844,8761000,635045,18.75,22.08,7.25,7.25,21916303375,7.12,7.12,21916303375 +KBI동양철관,008970,19,3370,2,540,19.08,6499369,0,79900907,6499369,19.08,0.00,8.13,8.13,21829569192,8.11,8.11,21829569192 +삼성중공업,010140,20,21900,5,-450,-2.01,982537,8745363,880000000,982537,-2.01,11.23,0.11,0.11,21780624475,0.11,0.11,21780624475 +TIGER 반도체TOP10,396500,21,13135,2,460,3.63,1602038,2537728,59100000,1602038,3.63,63.13,2.71,2.71,20895024258,2.69,2.69,20895024258 +우양,103840,22,5190,2,590,12.83,3701035,1121444,16366428,3701035,12.83,330.02,22.61,22.61,19215617585,22.62,22.62,19215617585 +NAVER,035420,23,233500,2,500,0.21,81694,808213,156852638,81694,0.21,10.11,0.05,0.05,19073133750,0.05,0.05,19073133750 +SK이터닉스,475150,24,24450,5,-150,-0.61,752429,3670385,33754042,752429,-0.61,20.50,2.23,2.23,18773258125,2.27,2.27,18773258125 +한국전력,015760,25,36500,5,-1050,-2.80,503090,2732701,641964077,503090,-2.80,18.41,0.08,0.08,18543690000,0.08,0.08,18543690000 +동진쎄미켐,005290,26,35750,2,2150,6.40,499403,691531,51414494,499403,6.40,72.22,0.97,0.97,17647771250,0.96,0.96,17647771250 +SOL 조선TOP3플러스,466920,27,32855,5,-615,-1.84,525858,2302250,48000000,525858,-1.84,22.84,1.10,1.10,17407386003,1.10,1.10,17407386003 +RISE 코리아밸류업,495050,28,13455,2,225,1.70,1280227,1517863,15300000,1280227,1.70,84.34,8.37,8.37,17157811220,8.33,8.33,17157811220 +감성코퍼레이션,036620,29,6330,2,580,10.09,2531898,957301,90503771,2531898,10.09,264.48,2.80,2.80,15898723685,2.78,2.78,15898723685 +KODEX 코스닥150선물인버스,251340,30,3285,5,-25,-0.76,4782840,24335460,77800000,4782840,-0.76,19.65,6.15,6.15,15702036591,6.14,6.14,15702036591 diff --git a/top30/20250912/top30-tv-20250912-092001.csv b/top30/20250912/top30-tv-20250912-092001.csv new file mode 100644 index 000000000000..7fd687a652a0 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74800,2,1400,1.91,5823304,20793500,5919637922,5823304,1.91,28.01,0.10,0.10,435465919300,0.10,0.10,435465919300 +SK하이닉스,000660,2,321500,2,14500,4.72,788615,5148088,728002365,788615,4.72,15.32,0.11,0.11,254135848250,0.11,0.11,254135848250 +두산에너빌리티,034020,3,59900,5,-1100,-1.80,2414691,5153511,640561146,2414691,-1.80,46.86,0.38,0.38,143703861600,0.37,0.37,143703861600 +KODEX 200선물인버스2X,252670,4,1148,5,-27,-2.30,109551528,311518336,1359100000,109551528,-2.30,35.17,8.06,8.06,125687112021,8.06,8.06,125687112021 +KODEX 레버리지,122630,5,28060,2,620,2.26,4085379,21438572,84650000,4085379,2.26,19.06,4.83,4.83,114694816550,4.83,4.83,114694816550 +두산퓨얼셀,336260,6,32500,2,1750,5.69,3428742,11242390,65493726,3428742,5.69,30.50,5.24,5.24,111462155025,5.24,5.24,111462155025 +현대무벡스,319400,7,9500,2,1180,14.18,10271326,17119256,111376039,10271326,14.18,60.00,9.22,9.22,94920259895,8.97,8.97,94920259895 +농심,004370,8,536000,2,48000,9.84,144338,278339,6082642,144338,9.84,51.86,2.37,2.37,80479318500,2.47,2.47,80479318500 +한미반도체,042700,9,93000,2,3000,3.33,724625,928193,95312200,724625,3.33,78.07,0.76,0.76,67362405800,0.76,0.76,67362405800 +SK오션플랜트,100090,10,28100,5,-1000,-3.44,2342699,21045560,60180336,2342699,-3.44,11.13,3.89,3.89,66425071675,3.93,3.93,66425071675 +KODEX 200,069500,11,46015,2,550,1.21,1396068,10367431,162250000,1396068,1.21,13.47,0.86,0.86,64247939261,0.86,0.86,64247939261 +HJ중공업,097230,12,32500,5,-850,-2.55,1422341,9936875,83274281,1422341,-2.55,14.31,1.71,1.71,45946520550,1.70,1.70,45946520550 +한화오션,042660,13,111200,5,-1400,-1.24,379955,2813669,306413394,379955,-1.24,13.50,0.12,0.12,42274990650,0.12,0.12,42274990650 +KODEX 코스닥150레버리지,233740,14,9645,2,165,1.74,4105603,21106868,176000000,4105603,1.74,19.45,2.33,2.33,39508086598,2.33,2.33,39508086598 +KODEX 인버스,114800,15,3280,5,-30,-0.91,11866940,35954992,228200000,11866940,-0.91,33.00,5.20,5.20,38846819042,5.19,5.19,38846819042 +한화에어로스페이스,012450,16,999000,5,-6000,-0.60,37769,298028,51563401,37769,-0.60,12.67,0.07,0.07,37949356500,0.07,0.07,37949356500 +카카오,035720,17,61500,2,1600,2.67,616232,1793242,442275505,616232,2.67,34.36,0.14,0.14,37663644050,0.14,0.14,37663644050 +범한퓨얼셀,382900,18,34150,2,4550,15.37,988433,2875844,8761000,988433,15.37,34.37,11.28,11.28,34125808600,11.41,11.41,34125808600 +코오롱티슈진,950160,19,49450,2,4250,9.40,688393,576038,83003745,688393,9.40,119.50,0.83,0.83,33673735675,0.82,0.82,33673735675 +클로봇,466100,20,26450,5,-150,-0.56,1263098,4893678,24764639,1263098,-0.56,25.81,5.10,5.10,33522602800,5.12,5.12,33522602800 +SOL 조선TOP3플러스,466920,21,33045,5,-425,-1.27,984838,2302250,48000000,984838,-1.27,42.78,2.05,2.05,32509971910,2.05,2.05,32509971910 +삼성전자우,005935,22,60100,2,800,1.35,529096,1168928,815974664,529096,1.35,45.26,0.06,0.06,31835797800,0.06,0.06,31835797800 +삼성전기,009150,23,192500,2,4500,2.39,154642,931358,74693696,154642,2.39,16.60,0.21,0.21,29533531450,0.21,0.21,29533531450 +삼성중공업,010140,24,22000,5,-350,-1.57,1277377,8745363,880000000,1277377,-1.57,14.61,0.15,0.15,28250467050,0.15,0.15,28250467050 +KBI동양철관,008970,25,3315,2,485,17.14,8399949,0,79900907,8399949,17.14,0.00,10.51,10.51,28219023923,10.65,10.65,28219023923 +한국전력,015760,26,36500,5,-1050,-2.80,756236,2732701,641964077,756236,-2.80,27.67,0.12,0.12,27771333450,0.12,0.12,27771333450 +동진쎄미켐,005290,27,35800,2,2200,6.55,730713,691531,51414494,730713,6.55,105.67,1.42,1.42,25956991675,1.41,1.41,25956991675 +TIGER 반도체TOP10,396500,28,13140,2,465,3.67,1862019,2537728,59100000,1862019,3.67,73.37,3.15,3.15,24317616391,3.13,3.13,24317616391 +우양,103840,29,5050,2,450,9.78,4671423,1121444,16366428,4671423,9.78,416.55,28.54,28.54,24195617500,29.27,29.27,24195617500 +비에이치아이,083650,30,48800,5,-2100,-4.13,488375,1230577,30944375,488375,-4.13,39.69,1.58,1.58,23765685200,1.57,1.57,23765685200 diff --git a/top30/20250912/top30-tv-20250912-093002.csv b/top30/20250912/top30-tv-20250912-093002.csv new file mode 100644 index 000000000000..da1ccc026907 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74400,2,1000,1.36,6536085,20793500,5919637922,6536085,1.36,31.43,0.11,0.11,488631189400,0.11,0.11,488631189400 +SK하이닉스,000660,2,319750,2,12750,4.15,925563,5148088,728002365,925563,4.15,17.98,0.13,0.13,297988977500,0.13,0.13,297988977500 +두산에너빌리티,034020,3,60150,5,-850,-1.39,2788127,5153511,640561146,2788127,-1.39,54.10,0.44,0.44,166134004200,0.43,0.43,166134004200 +KODEX 200선물인버스2X,252670,4,1154,5,-21,-1.79,130148539,311518336,1359100000,130148539,-1.79,41.78,9.58,9.58,149380880459,9.52,9.52,149380880459 +KODEX 레버리지,122630,5,27930,2,490,1.79,5317321,21438572,84650000,5317321,1.79,24.80,6.28,6.28,149193544195,6.31,6.31,149193544195 +현대무벡스,319400,6,9760,2,1440,17.31,13854318,17119256,111376039,13854318,17.31,80.93,12.44,12.44,129562756150,11.92,11.92,129562756150 +두산퓨얼셀,336260,7,31800,2,1050,3.41,3852590,11242390,65493726,3852590,3.41,34.27,5.88,5.88,125015264400,6.00,6.00,125015264400 +농심,004370,8,549000,2,61000,12.50,185491,278339,6082642,185491,12.50,66.64,3.05,3.05,102887831000,3.08,3.08,102887831000 +한미반도체,042700,9,92400,2,2400,2.67,835090,928193,95312200,835090,2.67,89.97,0.88,0.88,77574569850,0.88,0.88,77574569850 +SK오션플랜트,100090,10,28300,5,-800,-2.75,2690181,21045560,60180336,2690181,-2.75,12.78,4.47,4.47,76221953375,4.48,4.48,76221953375 +KODEX 200,069500,11,45905,2,440,0.97,1614806,10367431,162250000,1614806,0.97,15.58,1.00,1.00,74303318501,1.00,1.00,74303318501 +HJ중공업,097230,12,32650,5,-700,-2.10,1788232,9936875,83274281,1788232,-2.10,18.00,2.15,2.15,57969032675,2.13,2.13,57969032675 +KODEX 코스닥150레버리지,233740,13,9685,2,205,2.16,5964310,21106868,176000000,5964310,2.16,28.26,3.39,3.39,57496015634,3.37,3.37,57496015634 +다날,064260,14,9410,2,370,4.09,5773211,10898252,68949040,5773211,4.09,52.97,8.37,8.37,54098979620,8.34,8.34,54098979620 +한화오션,042660,15,110900,5,-1700,-1.51,447375,2813669,306413394,447375,-1.51,15.90,0.15,0.15,49768985400,0.15,0.15,49768985400 +카카오,035720,16,61400,2,1500,2.50,747491,1793242,442275505,747491,2.50,41.68,0.17,0.17,45733255850,0.17,0.17,45733255850 +KODEX 인버스,114800,17,3282,5,-28,-0.85,13522010,35954992,228200000,13522010,-0.85,37.61,5.93,5.93,44272775484,5.91,5.91,44272775484 +한화에어로스페이스,012450,18,999000,5,-6000,-0.60,44026,298028,51563401,44026,-0.60,14.77,0.09,0.09,44205869500,0.09,0.09,44205869500 +코오롱티슈진,950160,19,49550,2,4350,9.62,862484,576038,83003745,862484,9.62,149.73,1.04,1.04,42305175975,1.03,1.03,42305175975 +클로봇,466100,20,26750,2,150,0.56,1574987,4893678,24764639,1574987,0.56,32.18,6.36,6.36,41832005875,6.31,6.31,41832005875 +SOL 조선TOP3플러스,466920,21,32965,5,-505,-1.51,1227872,2302250,48000000,1227872,-1.51,53.33,2.56,2.56,40543306088,2.56,2.56,40543306088 +범한퓨얼셀,382900,22,33300,2,3700,12.50,1126254,2875844,8761000,1126254,12.50,39.16,12.86,12.86,38760452000,13.29,13.29,38760452000 +삼성전기,009150,23,190300,2,2300,1.22,189849,931358,74693696,189849,1.22,20.38,0.25,0.25,36265213400,0.26,0.26,36265213400 +삼성전자우,005935,24,60100,2,800,1.35,596565,1168928,815974664,596565,1.35,51.04,0.07,0.07,35890467300,0.07,0.07,35890467300 +제닉스로보틱스,381620,25,12720,2,2570,25.32,2891662,855747,13117920,2891662,25.32,337.91,22.04,22.04,35286899240,21.15,21.15,35286899240 +삼성중공업,010140,26,21950,5,-400,-1.79,1532715,8745363,880000000,1532715,-1.79,17.53,0.17,0.17,33877649675,0.18,0.18,33877649675 +한국전력,015760,27,36700,5,-850,-2.26,898753,2732701,641964077,898753,-2.26,32.89,0.14,0.14,33005394625,0.14,0.14,33005394625 +알테오젠,196170,28,484500,2,11500,2.43,66754,440534,53464968,66754,2.43,15.15,0.12,0.12,32068348250,0.12,0.12,32068348250 +KBI동양철관,008970,29,3300,2,470,16.61,9393013,0,79900907,9393013,16.61,0.00,11.76,11.76,31494250581,11.94,11.94,31494250581 +동진쎄미켐,005290,30,36250,2,2650,7.89,883580,691531,51414494,883580,7.89,127.77,1.72,1.72,31471775325,1.69,1.69,31471775325 diff --git a/top30/20250912/top30-tv-20250912-094002.csv b/top30/20250912/top30-tv-20250912-094002.csv new file mode 100644 index 000000000000..e1bf550f32a5 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74550,2,1150,1.57,7021544,20793500,5919637922,7021544,1.57,33.77,0.12,0.12,524783885200,0.12,0.12,524783885200 +SK하이닉스,000660,2,321500,2,14500,4.72,1039186,5148088,728002365,1039186,4.72,20.19,0.14,0.14,334445695500,0.14,0.14,334445695500 +KODEX 레버리지,122630,3,28095,2,655,2.39,6461915,21438572,84650000,6461915,2.39,30.14,7.63,7.63,181274452129,7.62,7.62,181274452129 +두산에너빌리티,034020,4,60400,5,-600,-0.98,2984489,5153511,640561146,2984489,-0.98,57.91,0.47,0.47,177951192050,0.46,0.46,177951192050 +KODEX 200선물인버스2X,252670,5,1147,5,-28,-2.38,152089805,311518336,1359100000,152089805,-2.38,48.82,11.19,11.19,174580769648,11.20,11.20,174580769648 +현대무벡스,319400,6,9590,2,1270,15.26,16228764,17119256,111376039,16228764,15.26,94.80,14.57,14.57,152672147710,14.29,14.29,152672147710 +두산퓨얼셀,336260,7,31800,2,1050,3.41,4177171,11242390,65493726,4177171,3.41,37.16,6.38,6.38,135331625100,6.50,6.50,135331625100 +농심,004370,8,548000,2,60000,12.30,200677,278339,6082642,200677,12.30,72.10,3.30,3.30,111221707500,3.34,3.34,111221707500 +한미반도체,042700,9,93100,2,3100,3.44,902445,928193,95312200,902445,3.44,97.23,0.95,0.95,83830967950,0.94,0.94,83830967950 +SK오션플랜트,100090,10,28100,5,-1000,-3.44,2932466,21045560,60180336,2932466,-3.44,13.93,4.87,4.87,83002486675,4.91,4.91,83002486675 +KODEX 200,069500,11,46050,2,585,1.29,1795333,10367431,162250000,1795333,1.29,17.32,1.11,1.11,82605673695,1.11,1.11,82605673695 +다날,064260,12,9630,2,590,6.53,8093322,10898252,68949040,8093322,6.53,74.26,11.74,11.74,76252807545,11.48,11.48,76252807545 +HJ중공업,097230,13,32650,5,-700,-2.10,2027810,9936875,83274281,2027810,-2.10,20.41,2.44,2.44,65750625300,2.42,2.42,65750625300 +KODEX 코스닥150레버리지,233740,14,9675,2,195,2.06,6670806,21106868,176000000,6670806,2.06,31.60,3.79,3.79,64337533963,3.78,3.78,64337533963 +카카오,035720,15,62100,2,2200,3.67,962766,1793242,442275505,962766,3.67,53.69,0.22,0.22,59037023650,0.21,0.21,59037023650 +한화오션,042660,16,111100,5,-1500,-1.33,490402,2813669,306413394,490402,-1.33,17.43,0.16,0.16,54537465750,0.16,0.16,54537465750 +PS일렉트로닉스,332570,17,6050,2,640,11.83,8447685,3376373,43258755,8447685,11.83,250.20,19.53,19.53,50097614690,19.14,19.14,50097614690 +KODEX 인버스,114800,18,3270,5,-40,-1.21,14982636,35954992,228200000,14982636,-1.21,41.67,6.57,6.57,49061746260,6.57,6.57,49061746260 +클로봇,466100,19,26350,5,-250,-0.94,1834351,4893678,24764639,1834351,-0.94,37.48,7.41,7.41,48703959675,7.46,7.46,48703959675 +코오롱티슈진,950160,20,49000,2,3800,8.41,969269,576038,83003745,969269,8.41,168.26,1.17,1.17,47571629175,1.17,1.17,47571629175 +SOL 조선TOP3플러스,466920,21,32935,5,-535,-1.60,1330172,2302250,48000000,1330172,-1.60,57.78,2.77,2.77,43909295622,2.78,2.78,43909295622 +동진쎄미켐,005290,22,36450,2,2850,8.48,1188862,691531,51414494,1188862,8.48,171.92,2.31,2.31,42635339450,2.28,2.28,42635339450 +범한퓨얼셀,382900,23,33350,2,3750,12.67,1200275,2875844,8761000,1200275,12.67,41.74,13.70,13.70,41248664250,14.12,14.12,41248664250 +삼성전기,009150,24,191300,2,3300,1.76,214583,931358,74693696,214583,1.76,23.04,0.29,0.29,40986996250,0.29,0.29,40986996250 +삼성중공업,010140,25,21850,5,-500,-2.24,1803656,8745363,880000000,1803656,-2.24,20.62,0.20,0.20,39807315900,0.21,0.21,39807315900 +제닉스로보틱스,381620,26,12500,2,2350,23.15,3217220,855747,13117920,3217220,23.15,375.95,24.53,24.53,39389885325,24.02,24.02,39389885325 +삼성전자우,005935,27,60100,2,800,1.35,639262,1168928,815974664,639262,1.35,54.69,0.08,0.08,38457289400,0.08,0.08,38457289400 +알테오젠,196170,28,481500,2,8500,1.80,75131,440534,53464968,75131,1.80,17.05,0.14,0.14,36113858000,0.14,0.14,36113858000 +KBI동양철관,008970,29,3215,2,385,13.60,10622367,0,79900907,10622367,13.60,0.00,13.29,13.29,35484954097,13.81,13.81,35484954097 +한국전력,015760,30,36800,5,-750,-2.00,944269,2732701,641964077,944269,-2.00,34.55,0.15,0.15,34679101600,0.15,0.15,34679101600 diff --git a/top30/20250912/top30-tv-20250912-095001.csv b/top30/20250912/top30-tv-20250912-095001.csv new file mode 100644 index 000000000000..f803c46d7748 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74800,2,1400,1.91,7522913,20793500,5919637922,7522913,1.91,36.18,0.13,0.13,562230303250,0.13,0.13,562230303250 +SK하이닉스,000660,2,321000,2,14000,4.56,1113200,5148088,728002365,1113200,4.56,21.62,0.15,0.15,358207272000,0.15,0.15,358207272000 +KODEX 레버리지,122630,3,28150,2,710,2.59,7569261,21438572,84650000,7569261,2.59,35.31,8.94,8.94,212431422214,8.91,8.91,212431422214 +KODEX 200선물인버스2X,252670,4,1145,5,-30,-2.55,173489756,311518336,1359100000,173489756,-2.55,55.69,12.77,12.77,199070691454,12.79,12.79,199070691454 +두산에너빌리티,034020,5,60600,5,-400,-0.66,3250430,5153511,640561146,3250430,-0.66,63.07,0.51,0.51,194057753050,0.50,0.50,194057753050 +현대무벡스,319400,6,9850,2,1530,18.39,19765281,17119256,111376039,19765281,18.39,115.46,17.75,17.75,187658800215,17.11,17.11,187658800215 +두산퓨얼셀,336260,7,31600,2,850,2.76,4303868,11242390,65493726,4303868,2.76,38.28,6.57,6.57,139340891675,6.73,6.73,139340891675 +농심,004370,8,541000,2,53000,10.86,215980,278339,6082642,215980,10.86,77.60,3.55,3.55,119626343500,3.64,3.64,119626343500 +다날,064260,9,9690,2,650,7.19,10954118,10898252,68949040,10954118,7.19,100.51,15.89,15.89,103735063570,15.53,15.53,103735063570 +KODEX 200,069500,10,46085,2,620,1.36,1983616,10367431,162250000,1983616,1.36,19.13,1.22,1.22,91282177571,1.22,1.22,91282177571 +SK오션플랜트,100090,11,28600,5,-500,-1.72,3197578,21045560,60180336,3197578,-1.72,15.19,5.31,5.31,90535537450,5.26,5.26,90535537450 +한미반도체,042700,12,92300,2,2300,2.56,942916,928193,95312200,942916,2.56,101.59,0.99,0.99,87581658950,1.00,1.00,87581658950 +카카오,035720,13,62900,2,3000,5.01,1363002,1793242,442275505,1363002,5.01,76.01,0.31,0.31,84079641000,0.30,0.30,84079641000 +HJ중공업,097230,14,32750,5,-600,-1.80,2160952,9936875,83274281,2160952,-1.80,21.75,2.59,2.59,70078219250,2.57,2.57,70078219250 +KODEX 코스닥150레버리지,233740,15,9675,2,195,2.06,7115848,21106868,176000000,7115848,2.06,33.71,4.04,4.04,68647163481,4.03,4.03,68647163481 +한화오션,042660,16,111200,5,-1400,-1.24,522053,2813669,306413394,522053,-1.24,18.55,0.17,0.17,58054287000,0.17,0.17,58054287000 +PS일렉트로닉스,332570,17,6000,2,590,10.91,9596306,3376373,43258755,9596306,10.91,284.22,22.18,22.18,57049208350,21.98,21.98,57049208350 +KODEX 인버스,114800,18,3270,5,-40,-1.21,17065598,35954992,228200000,17065598,-1.21,47.46,7.48,7.48,55872900185,7.49,7.49,55872900185 +클로봇,466100,19,26550,5,-50,-0.19,1958321,4893678,24764639,1958321,-0.19,40.02,7.91,7.91,51969264450,7.90,7.90,51969264450 +코오롱티슈진,950160,20,48250,2,3050,6.75,1031558,576038,83003745,1031558,6.75,179.08,1.24,1.24,50589502350,1.26,1.26,50589502350 +삼성전자우,005935,21,60400,2,1100,1.85,796244,1168928,815974664,796244,1.85,68.12,0.10,0.10,47917973650,0.10,0.10,47917973650 +SOL 조선TOP3플러스,466920,22,32965,5,-505,-1.51,1425529,2302250,48000000,1425529,-1.51,61.92,2.97,2.97,47048426637,2.97,2.97,47048426637 +동진쎄미켐,005290,23,36350,2,2750,8.18,1289342,691531,51414494,1289342,8.18,186.45,2.51,2.51,46292904750,2.48,2.48,46292904750 +삼성전기,009150,24,192000,2,4000,2.13,225742,931358,74693696,225742,2.13,24.24,0.30,0.30,43124446800,0.30,0.30,43124446800 +범한퓨얼셀,382900,25,33100,2,3500,11.82,1246761,2875844,8761000,1246761,11.82,43.35,14.23,14.23,42796228675,14.76,14.76,42796228675 +삼성중공업,010140,26,21950,5,-400,-1.79,1929778,8745363,880000000,1929778,-1.79,22.07,0.22,0.22,42568995775,0.22,0.22,42568995775 +제닉스로보틱스,381620,27,12440,2,2290,22.56,3470962,855747,13117920,3470962,22.56,405.61,26.46,26.46,42568638250,26.09,26.09,42568638250 +NAVER,035420,28,235000,2,2000,0.86,180486,808213,156852638,180486,0.86,22.33,0.12,0.12,42196872000,0.11,0.11,42196872000 +산일전기,062040,29,121700,2,4600,3.93,339798,931434,30445200,339798,3.93,36.48,1.12,1.12,40514981400,1.09,1.09,40514981400 +TIGER 200,102110,30,46120,2,630,1.38,846115,3040760,65450000,846115,1.38,27.83,1.29,1.29,38964453757,1.29,1.29,38964453757 diff --git a/top30/20250912/top30-tv-20250912-100001.csv b/top30/20250912/top30-tv-20250912-100001.csv new file mode 100644 index 000000000000..2aa58593cc00 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74900,2,1500,2.04,8216087,20793500,5919637922,8216087,2.04,39.51,0.14,0.14,614101590100,0.14,0.14,614101590100 +SK하이닉스,000660,2,322250,2,15250,4.97,1186173,5148088,728002365,1186173,4.97,23.04,0.16,0.16,381678190750,0.16,0.16,381678190750 +KODEX 레버리지,122630,3,28280,2,840,3.06,8588873,21438572,84650000,8588873,3.06,40.06,10.15,10.15,241176555313,10.07,10.07,241176555313 +KODEX 200선물인버스2X,252670,4,1139,5,-36,-3.06,206703834,311518336,1359100000,206703834,-3.06,66.35,15.21,15.21,237015400851,15.31,15.31,237015400851 +두산에너빌리티,034020,5,60600,5,-400,-0.66,3381448,5153511,640561146,3381448,-0.66,65.61,0.53,0.53,201974580700,0.52,0.52,201974580700 +현대무벡스,319400,6,9680,2,1360,16.35,21147237,17119256,111376039,21147237,16.35,123.53,18.99,18.99,201134260765,18.66,18.66,201134260765 +두산퓨얼셀,336260,7,31400,2,650,2.11,4507184,11242390,65493726,4507184,2.11,40.09,6.88,6.88,145733606650,7.09,7.09,145733606650 +농심,004370,8,541000,2,53000,10.86,231241,278339,6082642,231241,10.86,83.08,3.80,3.80,127894597500,3.89,3.89,127894597500 +다날,064260,9,9610,2,570,6.31,13441090,10898252,68949040,13441090,6.31,123.33,19.49,19.49,127807704035,19.29,19.29,127807704035 +카카오,035720,10,63850,2,3950,6.59,2002499,1793242,442275505,2002499,6.59,111.67,0.45,0.45,124729912550,0.44,0.44,124729912550 +SK오션플랜트,100090,11,29550,2,450,1.55,4357817,21045560,60180336,4357817,1.55,20.71,7.24,7.24,124305072000,6.99,6.99,124305072000 +KODEX 200,069500,12,46200,2,735,1.62,2281531,10367431,162250000,2281531,1.62,22.01,1.41,1.41,105023837491,1.40,1.40,105023837491 +한미반도체,042700,13,92700,2,2700,3.00,975875,928193,95312200,975875,3.00,105.14,1.02,1.02,90628927200,1.03,1.03,90628927200 +HJ중공업,097230,14,32350,5,-1000,-3.00,2367809,9936875,83274281,2367809,-3.00,23.83,2.84,2.84,76807200175,2.85,2.85,76807200175 +KODEX 코스닥150레버리지,233740,15,9720,2,240,2.53,7910080,21106868,176000000,7910080,2.53,37.48,4.49,4.49,76351006979,4.46,4.46,76351006979 +한화오션,042660,16,111100,5,-1500,-1.33,567176,2813669,306413394,567176,-1.33,20.16,0.19,0.19,63063272250,0.19,0.19,63063272250 +KODEX 인버스,114800,17,3265,5,-45,-1.36,18882954,35954992,228200000,18882954,-1.36,52.52,8.27,8.27,61810842216,8.30,8.30,61810842216 +PS일렉트로닉스,332570,18,6020,2,610,11.28,10217828,3376373,43258755,10217828,11.28,302.63,23.62,23.62,60800813820,23.35,23.35,60800813820 +삼성전자우,005935,19,60400,2,1100,1.85,923201,1168928,815974664,923201,1.85,78.98,0.11,0.11,55582624550,0.11,0.11,55582624550 +클로봇,466100,20,26300,5,-300,-1.13,2048490,4893678,24764639,2048490,-1.13,41.86,8.27,8.27,54342605025,8.34,8.34,54342605025 +코오롱티슈진,950160,21,48200,2,3000,6.64,1094536,576038,83003745,1094536,6.64,190.01,1.32,1.32,53605026675,1.34,1.34,53605026675 +NAVER,035420,22,235750,2,2750,1.18,223573,808213,156852638,223573,1.18,27.66,0.14,0.14,52328427750,0.14,0.14,52328427750 +삼성전기,009150,23,193100,2,5100,2.71,272021,931358,74693696,272021,2.71,29.21,0.36,0.36,52038426350,0.36,0.36,52038426350 +SOL 조선TOP3플러스,466920,24,32930,5,-540,-1.61,1560050,2302250,48000000,1560050,-1.61,67.76,3.25,3.25,51478463836,3.26,3.26,51478463836 +동진쎄미켐,005290,25,36400,2,2800,8.33,1371280,691531,51414494,1371280,8.33,198.30,2.67,2.67,49265118075,2.63,2.63,49265118075 +삼성중공업,010140,26,21900,5,-450,-2.01,2121714,8745363,880000000,2121714,-2.01,24.26,0.24,0.24,46779315600,0.24,0.24,46779315600 +제닉스로보틱스,381620,27,12330,2,2180,21.48,3783201,855747,13117920,3783201,21.48,442.09,28.84,28.84,46409103095,28.69,28.69,46409103095 +범한퓨얼셀,382900,28,32700,2,3100,10.47,1345555,2875844,8761000,1345555,10.47,46.79,15.36,15.36,46035012275,16.07,16.07,46035012275 +산일전기,062040,29,120800,2,3700,3.16,381877,931434,30445200,381877,3.16,41.00,1.25,1.25,45619294550,1.24,1.24,45619294550 +TIGER 200,102110,30,46235,2,745,1.64,988324,3040760,65450000,988324,1.64,32.50,1.51,1.51,45525934507,1.50,1.50,45525934507 diff --git a/top30/20250912/top30-tv-20250912-101001.csv b/top30/20250912/top30-tv-20250912-101001.csv new file mode 100644 index 000000000000..5d9b11de2fb4 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75100,2,1700,2.32,10526658,20793500,5919637922,10526658,2.32,50.62,0.18,0.18,787418030100,0.18,0.18,787418030100 +SK하이닉스,000660,2,324750,2,17750,5.78,1369534,5148088,728002365,1369534,5.78,26.60,0.19,0.19,441046538250,0.19,0.19,441046538250 +KODEX 200선물인버스2X,252670,3,1136,5,-39,-3.32,241761508,311518336,1359100000,241761508,-3.32,77.61,17.79,17.79,276894695885,17.93,17.93,276894695885 +KODEX 레버리지,122630,4,28340,2,900,3.28,9678213,21438572,84650000,9678213,3.28,45.14,11.43,11.43,272003192325,11.34,11.34,272003192325 +현대무벡스,319400,5,9570,2,1250,15.02,22216774,17119256,111376039,22216774,15.02,129.78,19.95,19.95,211451083765,19.84,19.84,211451083765 +두산에너빌리티,034020,6,60600,5,-400,-0.66,3514044,5153511,640561146,3514044,-0.66,68.19,0.55,0.55,210001070450,0.54,0.54,210001070450 +SK오션플랜트,100090,7,30150,2,1050,3.61,6513715,21045560,60180336,6513715,3.61,30.95,10.82,10.82,188443558650,10.39,10.39,188443558650 +두산퓨얼셀,336260,8,31350,2,600,1.95,4657954,11242390,65493726,4657954,1.95,41.43,7.11,7.11,150453016775,7.33,7.33,150453016775 +카카오,035720,9,64100,2,4200,7.01,2307225,1793242,442275505,2307225,7.01,128.66,0.52,0.52,144192769450,0.51,0.51,144192769450 +다날,064260,10,9580,2,540,5.97,14783676,10898252,68949040,14783676,5.97,135.65,21.44,21.44,140764633055,21.31,21.31,140764633055 +농심,004370,11,543000,2,55000,11.27,239234,278339,6082642,239234,11.27,85.95,3.93,3.93,132235251000,4.00,4.00,132235251000 +KODEX 200,069500,12,46240,2,775,1.70,2471124,10367431,162250000,2471124,1.70,23.84,1.52,1.52,113787942632,1.52,1.52,113787942632 +한미반도체,042700,13,93200,2,3200,3.56,1002061,928193,95312200,1002061,3.56,107.96,1.05,1.05,93062428000,1.05,1.05,93062428000 +HJ중공업,097230,14,32150,5,-1200,-3.60,2630905,9936875,83274281,2630905,-3.60,26.48,3.16,3.16,85260079625,3.18,3.18,85260079625 +KODEX 코스닥150레버리지,233740,15,9685,2,205,2.16,8352946,21106868,176000000,8352946,2.16,39.57,4.75,4.75,80641965856,4.73,4.73,80641965856 +KODEX 인버스,114800,16,3260,5,-50,-1.51,21717459,35954992,228200000,21717459,-1.51,60.40,9.52,9.52,71053442237,9.55,9.55,71053442237 +한화오션,042660,17,112000,5,-600,-0.53,633100,2813669,306413394,633100,-0.53,22.50,0.21,0.21,70425218050,0.21,0.21,70425218050 +삼성전자우,005935,18,60500,2,1200,2.02,1060411,1168928,815974664,1060411,2.02,90.72,0.13,0.13,63876386750,0.13,0.13,63876386750 +PS일렉트로닉스,332570,19,6010,2,600,11.09,10711844,3376373,43258755,10711844,11.09,317.26,24.76,24.76,63756813140,24.52,24.52,63756813140 +NAVER,035420,20,236250,2,3250,1.39,271417,808213,156852638,271417,1.39,33.58,0.17,0.17,63631859250,0.17,0.17,63631859250 +삼성전기,009150,21,192600,2,4600,2.45,317633,931358,74693696,317633,2.45,34.10,0.43,0.43,60853558100,0.42,0.42,60853558100 +클로봇,466100,22,26100,5,-500,-1.88,2192077,4893678,24764639,2192077,-1.88,44.79,8.85,8.85,58093647050,8.99,8.99,58093647050 +SOL 조선TOP3플러스,466920,23,33025,5,-445,-1.33,1677546,2302250,48000000,1677546,-1.33,72.87,3.49,3.49,55350509812,3.49,3.49,55350509812 +코오롱티슈진,950160,24,48150,2,2950,6.53,1123800,576038,83003745,1123800,6.53,195.09,1.35,1.35,55017040875,1.38,1.38,55017040875 +TIGER 200,102110,25,46275,2,785,1.73,1143890,3040760,65450000,1143890,1.73,37.62,1.75,1.75,52720886335,1.74,1.74,52720886335 +동진쎄미켐,005290,26,36300,2,2700,8.04,1411902,691531,51414494,1411902,8.04,204.17,2.75,2.75,50740117850,2.72,2.72,50740117850 +산일전기,062040,27,120200,2,3100,2.65,412141,931434,30445200,412141,2.65,44.25,1.35,1.35,49252379250,1.35,1.35,49252379250 +삼성중공업,010140,28,21950,5,-400,-1.79,2219432,8745363,880000000,2219432,-1.79,25.38,0.25,0.25,48923740650,0.25,0.25,48923740650 +제닉스로보틱스,381620,29,12450,2,2300,22.66,3882346,855747,13117920,3882346,22.66,453.68,29.60,29.60,47636637180,29.17,29.17,47636637180 +범한퓨얼셀,382900,30,32750,2,3150,10.64,1392221,2875844,8761000,1392221,10.64,48.41,15.89,15.89,47554990000,16.57,16.57,47554990000 diff --git a/top30/20250912/top30-tv-20250912-102002.csv b/top30/20250912/top30-tv-20250912-102002.csv new file mode 100644 index 000000000000..aa220ce3196b --- /dev/null +++ b/top30/20250912/top30-tv-20250912-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75000,2,1600,2.18,11453565,20793500,5919637922,11453565,2.18,55.08,0.19,0.19,856971895550,0.19,0.19,856971895550 +SK하이닉스,000660,2,324500,2,17500,5.70,1595601,5148088,728002365,1595601,5.70,30.99,0.22,0.22,514498177250,0.22,0.22,514498177250 +KODEX 200선물인버스2X,252670,3,1139,5,-36,-3.06,258125132,311518336,1359100000,258125132,-3.06,82.86,18.99,18.99,295529698811,19.09,19.09,295529698811 +KODEX 레버리지,122630,4,28275,2,835,3.04,10333699,21438572,84650000,10333699,3.04,48.20,12.21,12.21,290537604115,12.14,12.14,290537604115 +SK오션플랜트,100090,5,30000,2,900,3.09,8142185,21045560,60180336,8142185,3.09,38.69,13.53,13.53,237672318875,13.16,13.16,237672318875 +두산에너빌리티,034020,6,60200,5,-800,-1.31,3762923,5153511,640561146,3762923,-1.31,73.02,0.59,0.59,224982222300,0.58,0.58,224982222300 +현대무벡스,319400,7,9520,2,1200,14.42,23287662,17119256,111376039,23287662,14.42,136.03,20.91,20.91,221653480195,20.90,20.90,221653480195 +카카오,035720,8,63800,2,3900,6.51,2480985,1793242,442275505,2480985,6.51,138.35,0.56,0.56,155253419400,0.55,0.55,155253419400 +두산퓨얼셀,336260,9,31750,2,1000,3.25,4801001,11242390,65493726,4801001,3.25,42.70,7.33,7.33,154987789400,7.45,7.45,154987789400 +다날,064260,10,9550,2,510,5.64,15598339,10898252,68949040,15598339,5.64,143.13,22.62,22.62,148553192760,22.56,22.56,148553192760 +농심,004370,11,538000,2,50000,10.25,247057,278339,6082642,247057,10.25,88.76,4.06,4.06,136459534000,4.17,4.17,136459534000 +KODEX 200,069500,12,46185,2,720,1.58,2640573,10367431,162250000,2640573,1.58,25.47,1.63,1.63,121613576759,1.62,1.62,121613576759 +한미반도체,042700,13,93300,2,3300,3.67,1090666,928193,95312200,1090666,3.67,117.50,1.14,1.14,101346218750,1.14,1.14,101346218750 +한화오션,042660,14,111900,5,-700,-0.62,875335,2813669,306413394,875335,-0.62,31.11,0.29,0.29,97805106900,0.29,0.29,97805106900 +HJ중공업,097230,15,32250,5,-1100,-3.30,2842905,9936875,83274281,2842905,-3.30,28.61,3.41,3.41,92058577925,3.43,3.43,92058577925 +KODEX 코스닥150레버리지,233740,16,9685,2,205,2.16,8908332,21106868,176000000,8908332,2.16,42.21,5.06,5.06,86012639406,5.05,5.05,86012639406 +삼성전자우,005935,17,60500,2,1200,2.02,1251189,1168928,815974664,1251189,2.02,107.04,0.15,0.15,75421348350,0.15,0.15,75421348350 +KODEX 인버스,114800,18,3265,5,-45,-1.36,22725150,35954992,228200000,22725150,-1.36,63.20,9.96,9.96,74342120332,9.98,9.98,74342120332 +NAVER,035420,19,236000,2,3000,1.29,305087,808213,156852638,305087,1.29,37.75,0.19,0.19,71564869250,0.19,0.19,71564869250 +PS일렉트로닉스,332570,20,6090,2,680,12.57,11930726,3376373,43258755,11930726,12.57,353.36,27.58,27.58,71202635605,27.03,27.03,71202635605 +삼성전기,009150,21,192100,2,4100,2.18,340754,931358,74693696,340754,2.18,36.59,0.46,0.46,65292808850,0.46,0.46,65292808850 +클로봇,466100,22,25900,5,-700,-2.63,2347598,4893678,24764639,2347598,-2.63,47.97,9.48,9.48,62131847500,9.69,9.69,62131847500 +SOL 조선TOP3플러스,466920,23,32965,5,-505,-1.51,1812674,2302250,48000000,1812674,-1.51,78.73,3.78,3.78,59818418217,3.78,3.78,59818418217 +코오롱티슈진,950160,24,49250,2,4050,8.96,1180589,576038,83003745,1180589,8.96,204.95,1.42,1.42,57788894225,1.41,1.41,57788894225 +TIGER 200,102110,25,46225,2,735,1.62,1182221,3040760,65450000,1182221,1.62,38.88,1.81,1.81,54492536715,1.80,1.80,54492536715 +에이피알,278470,26,219500,5,-10000,-4.36,237300,784241,37430655,237300,-4.36,30.26,0.63,0.63,52978423250,0.64,0.64,52978423250 +삼성중공업,010140,27,21900,5,-450,-2.01,2392052,8745363,880000000,2392052,-2.01,27.35,0.27,0.27,52719941625,0.27,0.27,52719941625 +산일전기,062040,28,119700,2,2600,2.22,440739,931434,30445200,440739,2.22,47.32,1.45,1.45,52665639450,1.45,1.45,52665639450 +동진쎄미켐,005290,29,36100,2,2500,7.44,1437768,691531,51414494,1437768,7.44,207.91,2.80,2.80,51677040800,2.78,2.78,51677040800 +이수페타시스,007660,30,73100,5,-1500,-2.01,676734,2346432,73409219,676734,-2.01,28.84,0.92,0.92,50463876150,0.94,0.94,50463876150 diff --git a/top30/20250912/top30-tv-20250912-103002.csv b/top30/20250912/top30-tv-20250912-103002.csv new file mode 100644 index 000000000000..3f145b6720c6 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74900,2,1500,2.04,11939567,20793500,5919637922,11939567,2.04,57.42,0.20,0.20,893415038600,0.20,0.20,893415038600 +SK하이닉스,000660,2,325000,2,18000,5.86,1683253,5148088,728002365,1683253,5.86,32.70,0.23,0.23,542979458250,0.23,0.23,542979458250 +KODEX 200선물인버스2X,252670,3,1137,5,-38,-3.23,266505250,311518336,1359100000,266505250,-3.23,85.55,19.61,19.61,305065770053,19.74,19.74,305065770053 +KODEX 레버리지,122630,4,28320,2,880,3.21,10698849,21438572,84650000,10698849,3.21,49.90,12.64,12.64,300871963712,12.55,12.55,300871963712 +SK오션플랜트,100090,5,30050,2,950,3.26,8889203,21045560,60180336,8889203,3.26,42.24,14.77,14.77,259995953050,14.38,14.38,259995953050 +두산에너빌리티,034020,6,60200,5,-800,-1.31,3842890,5153511,640561146,3842890,-1.31,74.57,0.60,0.60,229794798350,0.60,0.60,229794798350 +현대무벡스,319400,7,9590,2,1270,15.26,23786436,17119256,111376039,23786436,15.26,138.95,21.36,21.36,226428187105,21.20,21.20,226428187105 +카카오,035720,8,63600,2,3700,6.18,2579446,1793242,442275505,2579446,6.18,143.84,0.58,0.58,161521109750,0.57,0.57,161521109750 +두산퓨얼셀,336260,9,31350,2,600,1.95,4887760,11242390,65493726,4887760,1.95,43.48,7.46,7.46,157712465300,7.68,7.68,157712465300 +다날,064260,10,9530,2,490,5.42,16264764,10898252,68949040,16264764,5.42,149.24,23.59,23.59,154885240885,23.57,23.57,154885240885 +농심,004370,11,536000,2,48000,9.84,253612,278339,6082642,253612,9.84,91.12,4.17,4.17,139983373500,4.29,4.29,139983373500 +KODEX 200,069500,12,46225,2,760,1.67,2776622,10367431,162250000,2776622,1.67,26.78,1.71,1.71,127899814988,1.71,1.71,127899814988 +한미반도체,042700,13,92900,2,2900,3.22,1131645,928193,95312200,1131645,3.22,121.92,1.19,1.19,105164737050,1.19,1.19,105164737050 +한화오션,042660,14,112400,5,-200,-0.18,923437,2813669,306413394,923437,-0.18,32.82,0.30,0.30,103205173350,0.30,0.30,103205173350 +HJ중공업,097230,15,32400,5,-950,-2.85,2923612,9936875,83274281,2923612,-2.85,29.42,3.51,3.51,94658640475,3.51,3.51,94658640475 +KODEX 코스닥150레버리지,233740,16,9705,2,225,2.37,9324386,21106868,176000000,9324386,2.37,44.18,5.30,5.30,90047643111,5.27,5.27,90047643111 +PS일렉트로닉스,332570,17,6220,2,810,14.97,14414484,3376373,43258755,14414484,14.97,426.92,33.32,33.32,86643982790,32.20,32.20,86643982790 +삼성전자우,005935,18,60600,2,1300,2.19,1360785,1168928,815974664,1360785,2.19,116.41,0.17,0.17,82059688700,0.17,0.17,82059688700 +NAVER,035420,19,235000,2,2000,0.86,339595,808213,156852638,339595,0.86,42.02,0.22,0.22,79674414000,0.22,0.22,79674414000 +KODEX 인버스,114800,20,3260,5,-50,-1.51,23510353,35954992,228200000,23510353,-1.51,65.39,10.30,10.30,76901940239,10.34,10.34,76901940239 +삼성전기,009150,21,192000,2,4000,2.13,359030,931358,74693696,359030,2.13,38.55,0.48,0.48,68798696750,0.48,0.48,68798696750 +클로봇,466100,22,26100,5,-500,-1.88,2426931,4893678,24764639,2426931,-1.88,49.59,9.80,9.80,64194620600,9.93,9.93,64194620600 +SOL 조선TOP3플러스,466920,23,33070,5,-400,-1.20,1859337,2302250,48000000,1859337,-1.20,80.76,3.87,3.87,61360234504,3.87,3.87,61360234504 +코오롱티슈진,950160,24,49200,2,4000,8.85,1229571,576038,83003745,1229571,8.85,213.45,1.48,1.48,60208063175,1.47,1.47,60208063175 +에이피알,278470,25,221500,5,-8000,-3.49,258474,784241,37430655,258474,-3.49,32.96,0.69,0.69,57653354250,0.70,0.70,57653354250 +TIGER 200,102110,26,46270,2,780,1.71,1212786,3040760,65450000,1212786,1.71,39.88,1.85,1.85,55905960815,1.85,1.85,55905960815 +사조동아원,008040,27,1336,2,220,19.71,41795475,218096,141144600,41795475,19.71,9999.99,29.61,29.61,54669078030,28.99,28.99,54669078030 +이수페타시스,007660,28,73000,5,-1600,-2.14,732377,2346432,73409219,732377,-2.14,31.21,1.00,1.00,54520263700,1.02,1.02,54520263700 +삼성중공업,010140,29,21950,5,-400,-1.79,2463870,8745363,880000000,2463870,-1.79,28.17,0.28,0.28,54296864375,0.28,0.28,54296864375 +산일전기,062040,30,119400,2,2300,1.96,450930,931434,30445200,450930,1.96,48.41,1.48,1.48,53882262850,1.48,1.48,53882262850 diff --git a/top30/20250912/top30-tv-20250912-104001.csv b/top30/20250912/top30-tv-20250912-104001.csv new file mode 100644 index 000000000000..32d0ae7b4fad --- /dev/null +++ b/top30/20250912/top30-tv-20250912-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75200,2,1800,2.45,13270107,20793500,5919637922,13270107,2.45,63.82,0.22,0.22,993387836200,0.22,0.22,993387836200 +SK하이닉스,000660,2,326000,2,19000,6.19,1832432,5148088,728002365,1832432,6.19,35.59,0.25,0.25,591597024000,0.25,0.25,591597024000 +KODEX 200선물인버스2X,252670,3,1133,5,-42,-3.57,286074440,311518336,1359100000,286074440,-3.57,91.83,21.05,21.05,327270160135,21.25,21.25,327270160135 +KODEX 레버리지,122630,4,28405,2,965,3.52,11456067,21438572,84650000,11456067,3.52,53.44,13.53,13.53,322356211110,13.41,13.41,322356211110 +SK오션플랜트,100090,5,29750,2,650,2.23,9520419,21045560,60180336,9520419,2.23,45.24,15.82,15.82,278944502750,15.58,15.58,278944502750 +두산에너빌리티,034020,6,60200,5,-800,-1.31,3924074,5153511,640561146,3924074,-1.31,76.14,0.61,0.61,234685180550,0.61,0.61,234685180550 +현대무벡스,319400,7,9490,2,1170,14.06,24089339,17119256,111376039,24089339,14.06,140.71,21.63,21.63,229316814610,21.70,21.70,229316814610 +카카오,035720,8,64350,2,4450,7.43,2816418,1793242,442275505,2816418,7.43,157.06,0.64,0.64,176695405300,0.62,0.62,176695405300 +다날,064260,9,9620,2,580,6.42,16711812,10898252,68949040,16711812,6.42,153.34,24.24,24.24,159164405150,24.00,24.00,159164405150 +두산퓨얼셀,336260,10,31550,2,800,2.60,4926740,11242390,65493726,4926740,2.60,43.82,7.52,7.52,158938788125,7.69,7.69,158938788125 +농심,004370,11,532000,2,44000,9.02,270110,278339,6082642,270110,9.02,97.04,4.44,4.44,148760094500,4.60,4.60,148760094500 +KODEX 200,069500,12,46295,2,830,1.83,2954560,10367431,162250000,2954560,1.83,28.50,1.82,1.82,136133307802,1.81,1.81,136133307802 +한미반도체,042700,13,92800,2,2800,3.11,1154740,928193,95312200,1154740,3.11,124.41,1.21,1.21,107308514250,1.21,1.21,107308514250 +한화오션,042660,14,111850,5,-750,-0.67,959467,2813669,306413394,959467,-0.67,34.10,0.31,0.31,107246813900,0.31,0.31,107246813900 +KODEX 코스닥150레버리지,233740,15,9735,2,255,2.69,10066559,21106868,176000000,10066559,2.69,47.69,5.72,5.72,97263066789,5.68,5.68,97263066789 +HJ중공업,097230,16,32200,5,-1150,-3.45,2999144,9936875,83274281,2999144,-3.45,30.18,3.60,3.60,97101356025,3.62,3.62,97101356025 +PS일렉트로닉스,332570,17,6240,2,830,15.34,15584447,3376373,43258755,15584447,15.34,461.57,36.03,36.03,93954181430,34.81,34.81,93954181430 +삼성전자우,005935,18,60600,2,1300,2.19,1400132,1168928,815974664,1400132,2.19,119.78,0.17,0.17,84444821500,0.17,0.17,84444821500 +NAVER,035420,19,234500,2,1500,0.64,348637,808213,156852638,348637,0.64,43.14,0.22,0.22,81797561500,0.22,0.22,81797561500 +KODEX 인버스,114800,20,3252,5,-58,-1.75,24963746,35954992,228200000,24963746,-1.75,69.43,10.94,10.94,81634257168,11.00,11.00,81634257168 +삼성전기,009150,21,192600,2,4600,2.45,367231,931358,74693696,367231,2.45,39.43,0.49,0.49,70376110450,0.49,0.49,70376110450 +클로봇,466100,22,26050,5,-550,-2.07,2470633,4893678,24764639,2470633,-2.07,50.49,9.98,9.98,65331863950,10.13,10.13,65331863950 +SOL 조선TOP3플러스,466920,23,33010,5,-460,-1.37,1925317,2302250,48000000,1925317,-1.37,83.63,4.01,4.01,63541263724,4.01,4.01,63541263724 +이수페타시스,007660,24,72300,5,-2300,-3.08,851996,2346432,73409219,851996,-3.08,36.31,1.16,1.16,63196565750,1.19,1.19,63196565750 +사조동아원,008040,25,1366,2,250,22.40,47816115,218096,141144600,47816115,22.40,9999.99,33.88,33.88,62895007491,32.62,32.62,62895007491 +코오롱티슈진,950160,26,49600,2,4400,9.73,1263190,576038,83003745,1263190,9.73,219.29,1.52,1.52,61872346925,1.50,1.50,61872346925 +에이피알,278470,27,220500,5,-9000,-3.92,276847,784241,37430655,276847,-3.92,35.30,0.74,0.74,61707038250,0.75,0.75,61707038250 +지투지바이오,456160,28,177700,2,11800,7.11,351922,346625,5365694,351922,7.11,101.53,6.56,6.56,60642501650,6.36,6.36,60642501650 +TIGER 200,102110,29,46330,2,840,1.85,1272777,3040760,65450000,1272777,1.85,41.86,1.94,1.94,58683648717,1.94,1.94,58683648717 +산일전기,062040,30,118600,2,1500,1.28,469973,931434,30445200,469973,1.28,50.46,1.54,1.54,56147203950,1.55,1.55,56147203950 diff --git a/top30/20250912/top30-tv-20250912-105001.csv b/top30/20250912/top30-tv-20250912-105001.csv new file mode 100644 index 000000000000..b9b33aa4a481 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75350,2,1950,2.66,14133827,20793500,5919637922,14133827,2.66,67.97,0.24,0.24,1058425629700,0.24,0.24,1058425629700 +SK하이닉스,000660,2,326500,2,19500,6.35,1891680,5148088,728002365,1891680,6.35,36.75,0.26,0.26,610922574500,0.26,0.26,610922574500 +KODEX 200선물인버스2X,252670,3,1135,5,-40,-3.40,295721921,311518336,1359100000,295721921,-3.40,94.93,21.76,21.76,338209578798,21.92,21.92,338209578798 +KODEX 레버리지,122630,4,28375,2,935,3.41,11872225,21438572,84650000,11872225,3.41,55.38,14.03,14.03,334168279915,13.91,13.91,334168279915 +SK오션플랜트,100090,5,29300,2,200,0.69,10160660,21045560,60180336,10160660,0.69,48.28,16.88,16.88,297739610175,16.89,16.89,297739610175 +두산에너빌리티,034020,6,60100,5,-900,-1.48,3986418,5153511,640561146,3986418,-1.48,77.35,0.62,0.62,238435899100,0.62,0.62,238435899100 +현대무벡스,319400,7,9410,2,1090,13.10,24663683,17119256,111376039,24663683,13.10,144.07,22.14,22.14,234742124695,22.40,22.40,234742124695 +카카오,035720,8,63900,2,4000,6.68,2921689,1793242,442275505,2921689,6.68,162.93,0.66,0.66,183430691900,0.65,0.65,183430691900 +다날,064260,9,9580,2,540,5.97,17257440,10898252,68949040,17257440,5.97,158.35,25.03,25.03,164411779300,24.89,24.89,164411779300 +두산퓨얼셀,336260,10,31100,2,350,1.14,5016324,11242390,65493726,5016324,1.14,44.62,7.66,7.66,161741435800,7.94,7.94,161741435800 +농심,004370,11,527000,2,39000,7.99,281794,278339,6082642,281794,7.99,101.24,4.63,4.63,154935594500,4.83,4.83,154935594500 +KODEX 200,069500,12,46270,2,805,1.77,3057331,10367431,162250000,3057331,1.77,29.49,1.88,1.88,140888886938,1.88,1.88,140888886938 +한화오션,042660,13,111800,5,-800,-0.71,1010656,2813669,306413394,1010656,-0.71,35.92,0.33,0.33,112965534100,0.33,0.33,112965534100 +한미반도체,042700,14,92900,2,2900,3.22,1174265,928193,95312200,1174265,3.22,126.51,1.23,1.23,109123920550,1.23,1.23,109123920550 +KODEX 코스닥150레버리지,233740,15,9787,2,307,3.24,11241238,21106868,176000000,11241238,3.24,53.26,6.39,6.39,108732723106,6.31,6.31,108732723106 +HJ중공업,097230,16,32050,5,-1300,-3.90,3079408,9936875,83274281,3079408,-3.90,30.99,3.70,3.70,99679217650,3.73,3.73,99679217650 +PS일렉트로닉스,332570,17,6200,2,790,14.60,16352544,3376373,43258755,16352544,14.60,484.32,37.80,37.80,98732468420,36.81,36.81,98732468420 +삼성전자우,005935,18,60800,2,1500,2.53,1499563,1168928,815974664,1499563,2.53,128.29,0.18,0.18,90480917250,0.18,0.18,90480917250 +NAVER,035420,19,235000,2,2000,0.86,357063,808213,156852638,357063,0.86,44.18,0.23,0.23,83775406500,0.23,0.23,83775406500 +KODEX 인버스,114800,20,3257,5,-53,-1.60,25378098,35954992,228200000,25378098,-1.60,70.58,11.12,11.12,82983072533,11.16,11.16,82983072533 +지투지바이오,456160,21,176800,2,10900,6.57,457489,346625,5365694,457489,6.57,131.98,8.53,8.53,79645862200,8.40,8.40,79645862200 +삼성전기,009150,22,191100,2,3100,1.65,389954,931358,74693696,389954,1.65,41.87,0.52,0.52,74726656100,0.52,0.52,74726656100 +한화에어로스페이스,012450,23,998000,5,-7000,-0.70,74010,298028,51563401,74010,-0.70,24.83,0.14,0.14,74271128000,0.14,0.14,74271128000 +사조동아원,008040,24,1420,2,304,27.24,53426250,218096,141144600,53426250,27.24,9999.99,37.85,37.85,70643517217,35.25,35.25,70643517217 +이수페타시스,007660,25,71900,5,-2700,-3.62,950594,2346432,73409219,950594,-3.62,40.51,1.29,1.29,70298673200,1.33,1.33,70298673200 +에이피알,278470,26,220000,5,-9500,-4.14,305870,784241,37430655,305870,-4.14,39.00,0.82,0.82,68083581000,0.83,0.83,68083581000 +SOL 조선TOP3플러스,466920,27,32900,5,-570,-1.70,2038485,2302250,48000000,2038485,-1.70,88.54,4.25,4.25,67266897727,4.26,4.26,67266897727 +클로봇,466100,28,25900,5,-700,-2.63,2510031,4893678,24764639,2510031,-2.63,51.29,10.14,10.14,66355341350,10.35,10.35,66355341350 +코오롱티슈진,950160,29,49600,2,4400,9.73,1299054,576038,83003745,1299054,9.73,225.52,1.57,1.57,63651171200,1.55,1.55,63651171200 +삼성중공업,010140,30,21800,5,-550,-2.46,2810505,8745363,880000000,2810505,-2.46,32.14,0.32,0.32,61885914900,0.32,0.32,61885914900 diff --git a/top30/20250912/top30-tv-20250912-110001.csv b/top30/20250912/top30-tv-20250912-110001.csv new file mode 100644 index 000000000000..e8bd5e5202a5 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75400,2,2000,2.72,15094642,20793500,5919637922,15094642,2.72,72.59,0.25,0.25,1130879630500,0.25,0.25,1130879630500 +SK하이닉스,000660,2,329000,2,22000,7.17,2018761,5148088,728002365,2018761,7.17,39.21,0.28,0.28,652541910250,0.27,0.27,652541910250 +KODEX 200선물인버스2X,252670,3,1131,5,-44,-3.74,326148768,311518336,1359100000,326148768,-3.74,104.70,24.00,24.00,372634256144,24.24,24.24,372634256144 +KODEX 레버리지,122630,4,28470,2,1030,3.75,12530710,21438572,84650000,12530710,3.75,58.45,14.80,14.80,352904254934,14.64,14.64,352904254934 +SK오션플랜트,100090,5,29050,5,-50,-0.17,10429603,21045560,60180336,10429603,-0.17,49.56,17.33,17.33,305590697700,17.48,17.48,305590697700 +두산에너빌리티,034020,6,60100,5,-900,-1.48,4057559,5153511,640561146,4057559,-1.48,78.73,0.63,0.63,242714510700,0.63,0.63,242714510700 +현대무벡스,319400,7,9360,2,1040,12.50,25448103,17119256,111376039,25448103,12.50,148.65,22.85,22.85,242080553000,23.22,23.22,242080553000 +카카오,035720,8,64200,2,4300,7.18,3030557,1793242,442275505,3030557,7.18,169.00,0.69,0.69,190404826950,0.67,0.67,190404826950 +다날,064260,9,9590,2,550,6.08,17577037,10898252,68949040,17577037,6.08,161.28,25.49,25.49,167471213535,25.33,25.33,167471213535 +두산퓨얼셀,336260,10,31150,2,400,1.30,5104863,11242390,65493726,5104863,1.30,45.41,7.79,7.79,164495609725,8.06,8.06,164495609725 +농심,004370,11,521000,2,33000,6.76,294544,278339,6082642,294544,6.76,105.82,4.84,4.84,161621075500,5.10,5.10,161621075500 +KODEX 200,069500,12,46345,2,880,1.94,3295624,10367431,162250000,3295624,1.94,31.79,2.03,2.03,151929707380,2.02,2.02,151929707380 +한화오션,042660,13,111700,5,-900,-0.80,1032095,2813669,306413394,1032095,-0.80,36.68,0.34,0.34,115363354400,0.34,0.34,115363354400 +KODEX 코스닥150레버리지,233740,14,9790,2,310,3.27,11765641,21106868,176000000,11765641,3.27,55.74,6.69,6.69,113865295116,6.61,6.61,113865295116 +한미반도체,042700,15,93000,2,3000,3.33,1181407,928193,95312200,1181407,3.33,127.28,1.24,1.24,109787394000,1.24,1.24,109787394000 +PS일렉트로닉스,332570,16,6240,2,830,15.34,17393605,3376373,43258755,17393605,15.34,515.16,40.21,40.21,105276181735,39.00,39.00,105276181735 +HJ중공업,097230,17,32000,5,-1350,-4.05,3188477,9936875,83274281,3188477,-4.05,32.09,3.83,3.83,103173490450,3.87,3.87,103173490450 +삼성전자우,005935,18,60850,2,1550,2.61,1588492,1168928,815974664,1588492,2.61,135.89,0.19,0.19,95886165950,0.19,0.19,95886165950 +NAVER,035420,19,236000,2,3000,1.29,388963,808213,156852638,388963,1.29,48.13,0.25,0.25,91289315750,0.25,0.25,91289315750 +KODEX 인버스,114800,20,3250,5,-60,-1.81,27477683,35954992,228200000,27477683,-1.81,76.42,12.04,12.04,89807323581,12.11,12.11,89807323581 +지투지바이오,456160,21,175600,2,9700,5.85,492308,346625,5365694,492308,5.85,142.03,9.18,9.18,85768518500,9.10,9.10,85768518500 +한화에어로스페이스,012450,22,995000,5,-10000,-1.00,80970,298028,51563401,80970,-1.00,27.17,0.16,0.16,81216535500,0.16,0.16,81216535500 +풍산,103140,23,129000,2,8300,6.88,616758,302826,28024278,616758,6.88,203.67,2.20,2.20,78784407850,2.18,2.18,78784407850 +이수페타시스,007660,24,71500,5,-3100,-4.16,1056450,2346432,73409219,1056450,-4.16,45.02,1.44,1.44,77908397750,1.48,1.48,77908397750 +삼성전기,009150,25,190800,2,2800,1.49,402343,931358,74693696,402343,1.49,43.20,0.54,0.54,77093413350,0.54,0.54,77093413350 +사조동아원,008040,26,1408,2,292,26.16,56358652,218096,141144600,56358652,26.16,9999.99,39.93,39.93,74768060803,37.62,37.62,74768060803 +에이피알,278470,27,219000,5,-10500,-4.58,334264,784241,37430655,334264,-4.58,42.62,0.89,0.89,74310131500,0.91,0.91,74310131500 +SOL 조선TOP3플러스,466920,28,32885,5,-585,-1.75,2141718,2302250,48000000,2141718,-1.75,93.03,4.46,4.46,70663013179,4.48,4.48,70663013179 +삼성중공업,010140,29,21750,5,-600,-2.68,3074404,8745363,880000000,3074404,-2.68,35.15,0.35,0.35,67636836450,0.35,0.35,67636836450 +클로봇,466100,30,25850,5,-750,-2.82,2557097,4893678,24764639,2557097,-2.82,52.25,10.33,10.33,67573272050,10.56,10.56,67573272050 diff --git a/top30/20250912/top30-tv-20250912-111001.csv b/top30/20250912/top30-tv-20250912-111001.csv new file mode 100644 index 000000000000..fa28c09878b9 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75400,2,2000,2.72,16437143,20793500,5919637922,16437143,2.72,79.05,0.28,0.28,1232258265200,0.28,0.28,1232258265200 +SK하이닉스,000660,2,328000,2,21000,6.84,2146486,5148088,728002365,2146486,6.84,41.69,0.29,0.29,694527230250,0.29,0.29,694527230250 +KODEX 200선물인버스2X,252670,3,1130,5,-45,-3.83,338219654,311518336,1359100000,338219654,-3.83,108.57,24.89,24.89,386283391194,25.15,25.15,386283391194 +KODEX 레버리지,122630,4,28480,2,1040,3.79,13107857,21438572,84650000,13107857,3.79,61.14,15.48,15.48,369334134162,15.32,15.32,369334134162 +SK오션플랜트,100090,5,29400,2,300,1.03,10924041,21045560,60180336,10924041,1.03,51.91,18.15,18.15,320027574425,18.09,18.09,320027574425 +두산에너빌리티,034020,6,60000,5,-1000,-1.64,4151088,5153511,640561146,4151088,-1.64,80.55,0.65,0.65,248330426250,0.65,0.65,248330426250 +현대무벡스,319400,7,9420,2,1100,13.22,25870919,17119256,111376039,25870919,13.22,151.12,23.23,23.23,246071463630,23.45,23.45,246071463630 +카카오,035720,8,64500,2,4600,7.68,3225031,1793242,442275505,3225031,7.68,179.84,0.73,0.73,202905008350,0.71,0.71,202905008350 +농심,004370,9,522000,2,34000,6.97,326799,278339,6082642,326799,6.97,117.41,5.37,5.37,178419474500,5.62,5.62,178419474500 +다날,064260,10,9640,2,600,6.64,18433249,10898252,68949040,18433249,6.64,169.14,26.73,26.73,175659386290,26.43,26.43,175659386290 +두산퓨얼셀,336260,11,31050,2,300,0.98,5247385,11242390,65493726,5247385,0.98,46.67,8.01,8.01,168914532750,8.31,8.31,168914532750 +KODEX 200,069500,12,46355,2,890,1.96,3494390,10367431,162250000,3494390,1.96,33.71,2.15,2.15,161139694450,2.14,2.14,161139694450 +한화오션,042660,13,111900,5,-700,-0.62,1063544,2813669,306413394,1063544,-0.62,37.80,0.35,0.35,118875841500,0.35,0.35,118875841500 +KODEX 코스닥150레버리지,233740,14,9762,2,282,2.97,12188668,21106868,176000000,12188668,2.97,57.75,6.93,6.93,118001503498,6.87,6.87,118001503498 +HJ중공업,097230,15,31850,5,-1500,-4.50,3456841,9936875,83274281,3456841,-4.50,34.79,4.15,4.15,111715027250,4.21,4.21,111715027250 +한미반도체,042700,16,93100,2,3100,3.44,1201242,928193,95312200,1201242,3.44,129.42,1.26,1.26,111634121500,1.26,1.26,111634121500 +PS일렉트로닉스,332570,17,6270,2,860,15.90,17803374,3376373,43258755,17803374,15.90,527.29,41.16,41.16,107827446050,39.75,39.75,107827446050 +NAVER,035420,18,237000,2,4000,1.72,420051,808213,156852638,420051,1.72,51.97,0.27,0.27,98640907000,0.27,0.27,98640907000 +삼성전자우,005935,19,60800,2,1500,2.53,1632791,1168928,815974664,1632791,2.53,139.68,0.20,0.20,98582862500,0.20,0.20,98582862500 +KODEX 인버스,114800,20,3250,5,-60,-1.81,28288900,35954992,228200000,28288900,-1.81,78.68,12.40,12.40,92444749197,12.46,12.46,92444749197 +지투지바이오,456160,21,175900,2,10000,6.03,520942,346625,5365694,520942,6.03,150.29,9.71,9.71,90767860650,9.62,9.62,90767860650 +풍산,103140,22,127100,2,6400,5.30,702812,302826,28024278,702812,5.30,232.08,2.51,2.51,89761702300,2.52,2.52,89761702300 +한화에어로스페이스,012450,23,997000,5,-8000,-0.80,86232,298028,51563401,86232,-0.80,28.93,0.17,0.17,86452397000,0.17,0.17,86452397000 +이수페타시스,007660,24,71700,5,-2900,-3.89,1123996,2346432,73409219,1123996,-3.89,47.90,1.53,1.53,82754001150,1.57,1.57,82754001150 +에이피알,278470,25,219000,5,-10500,-4.58,361617,784241,37430655,361617,-4.58,46.11,0.97,0.97,80289630500,0.98,0.98,80289630500 +삼성전기,009150,26,190400,2,2400,1.28,418463,931358,74693696,418463,1.28,44.93,0.56,0.56,80169909500,0.56,0.56,80169909500 +사조동아원,008040,27,1421,2,305,27.33,58993596,218096,141144600,58993596,27.33,9999.99,41.80,41.80,78484626261,39.13,39.13,78484626261 +SOL 조선TOP3플러스,466920,28,32955,5,-515,-1.54,2274895,2302250,48000000,2274895,-1.54,98.81,4.74,4.74,75041212277,4.74,4.74,75041212277 +삼성중공업,010140,29,21850,5,-500,-2.24,3288790,8745363,880000000,3288790,-2.24,37.61,0.37,0.37,72309119250,0.38,0.38,72309119250 +클로봇,466100,30,25900,5,-700,-2.63,2659428,4893678,24764639,2659428,-2.63,54.34,10.74,10.74,70213429675,10.95,10.95,70213429675 diff --git a/top30/20250912/top30-tv-20250912-112001.csv b/top30/20250912/top30-tv-20250912-112001.csv new file mode 100644 index 000000000000..2d3f198aebcb --- /dev/null +++ b/top30/20250912/top30-tv-20250912-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75300,2,1900,2.59,17082370,20793500,5919637922,17082370,2.59,82.15,0.29,0.29,1280875893900,0.29,0.29,1280875893900 +SK하이닉스,000660,2,327500,2,20500,6.68,2199090,5148088,728002365,2199090,6.68,42.72,0.30,0.30,711766385750,0.30,0.30,711766385750 +KODEX 200선물인버스2X,252670,3,1135,5,-40,-3.40,343155240,311518336,1359100000,343155240,-3.40,110.16,25.25,25.25,391873785099,25.40,25.40,391873785099 +KODEX 레버리지,122630,4,28390,2,950,3.46,13518843,21438572,84650000,13518843,3.46,63.06,15.97,15.97,381017797870,15.85,15.85,381017797870 +SK오션플랜트,100090,5,29200,2,100,0.34,11049132,21045560,60180336,11049132,0.34,52.50,18.36,18.36,323683466875,18.42,18.42,323683466875 +두산에너빌리티,034020,6,59900,5,-1100,-1.80,4252429,5153511,640561146,4252429,-1.80,82.52,0.66,0.66,254406192750,0.66,0.66,254406192750 +현대무벡스,319400,7,9280,2,960,11.54,26234095,17119256,111376039,26234095,11.54,153.24,23.55,23.55,249454605410,24.14,24.14,249454605410 +카카오,035720,8,64400,2,4500,7.51,3351504,1793242,442275505,3351504,7.51,186.90,0.76,0.76,211045673900,0.74,0.74,211045673900 +다날,064260,9,9820,2,780,8.63,21732484,10898252,68949040,21732484,8.63,199.41,31.52,31.52,207873619625,30.70,30.70,207873619625 +농심,004370,10,526000,2,38000,7.79,332795,278339,6082642,332795,7.79,119.56,5.47,5.47,181566760500,5.67,5.67,181566760500 +두산퓨얼셀,336260,11,31000,2,250,0.81,5315778,11242390,65493726,5315778,0.81,47.28,8.12,8.12,171031065925,8.42,8.42,171031065925 +KODEX 200,069500,12,46275,2,810,1.78,3608779,10367431,162250000,3608779,1.78,34.81,2.22,2.22,166437060415,2.22,2.22,166437060415 +한화오션,042660,13,111700,5,-900,-0.80,1087032,2813669,306413394,1087032,-0.80,38.63,0.35,0.35,121501018250,0.35,0.35,121501018250 +KODEX 코스닥150레버리지,233740,14,9760,2,280,2.95,12410953,21106868,176000000,12410953,2.95,58.80,7.05,7.05,120172693497,7.00,7.00,120172693497 +HJ중공업,097230,15,31700,5,-1650,-4.95,3545388,9936875,83274281,3545388,-4.95,35.68,4.26,4.26,114534895775,4.34,4.34,114534895775 +한미반도체,042700,16,92650,2,2650,2.94,1232068,928193,95312200,1232068,2.94,132.74,1.29,1.29,114494134500,1.30,1.30,114494134500 +PS일렉트로닉스,332570,17,6230,2,820,15.16,18272147,3376373,43258755,18272147,15.16,541.18,42.24,42.24,110773381235,41.10,41.10,110773381235 +NAVER,035420,18,236000,2,3000,1.29,459549,808213,156852638,459549,1.29,56.86,0.29,0.29,107988250750,0.29,0.29,107988250750 +삼성전자우,005935,19,60800,2,1500,2.53,1672428,1168928,815974664,1672428,2.53,143.07,0.20,0.20,100992433550,0.20,0.20,100992433550 +KODEX 인버스,114800,20,3257,5,-53,-1.60,29395916,35954992,228200000,29395916,-1.60,81.76,12.88,12.88,96047770944,12.92,12.92,96047770944 +풍산,103140,21,126300,2,5600,4.64,742171,302826,28024278,742171,4.64,245.08,2.65,2.65,94751780550,2.68,2.68,94751780550 +지투지바이오,456160,22,176000,2,10100,6.09,536936,346625,5365694,536936,6.09,154.90,10.01,10.01,93592013150,9.91,9.91,93592013150 +한화에어로스페이스,012450,23,997000,5,-8000,-0.80,87553,298028,51563401,87553,-0.80,29.38,0.17,0.17,87769928000,0.17,0.17,87769928000 +이수페타시스,007660,24,72100,5,-2500,-3.35,1158707,2346432,73409219,1158707,-3.35,49.38,1.58,1.58,85247626000,1.61,1.61,85247626000 +에이피알,278470,25,219500,5,-10000,-4.36,379312,784241,37430655,379312,-4.36,48.37,1.01,1.01,84169832250,1.02,1.02,84169832250 +사조동아원,008040,26,1407,2,291,26.08,61725902,218096,141144600,61725902,26.08,9999.99,43.73,43.73,82363982161,41.47,41.47,82363982161 +삼성전기,009150,27,190200,2,2200,1.17,426146,931358,74693696,426146,1.17,45.76,0.57,0.57,81631834150,0.57,0.57,81631834150 +SOL 조선TOP3플러스,466920,28,32905,5,-565,-1.69,2329130,2302250,48000000,2329130,-1.69,101.17,4.85,4.85,76827328782,4.86,4.86,76827328782 +삼성중공업,010140,29,21800,5,-550,-2.46,3363563,8745363,880000000,3363563,-2.46,38.46,0.38,0.38,73943305700,0.39,0.39,73943305700 +코오롱티슈진,950160,30,50200,2,5000,11.06,1459913,576038,83003745,1459913,11.06,253.44,1.76,1.76,71698370150,1.72,1.72,71698370150 diff --git a/top30/20250912/top30-tv-20250912-113001.csv b/top30/20250912/top30-tv-20250912-113001.csv new file mode 100644 index 000000000000..167481db6577 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75350,2,1950,2.66,17488404,20793500,5919637922,17488404,2.66,84.11,0.30,0.30,1311455027950,0.29,0.29,1311455027950 +SK하이닉스,000660,2,327750,2,20750,6.76,2296501,5148088,728002365,2296501,6.76,44.61,0.32,0.32,743736135250,0.31,0.31,743736135250 +KODEX 200선물인버스2X,252670,3,1130,5,-45,-3.83,351972650,311518336,1359100000,351972650,-3.83,112.99,25.90,25.90,401839569010,26.17,26.17,401839569010 +KODEX 레버리지,122630,4,28505,2,1065,3.88,14108269,21438572,84650000,14108269,3.88,65.81,16.67,16.67,397807115786,16.49,16.49,397807115786 +SK오션플랜트,100090,5,29250,2,150,0.52,11157982,21045560,60180336,11157982,0.52,53.02,18.54,18.54,326865583700,18.57,18.57,326865583700 +두산에너빌리티,034020,6,60100,5,-900,-1.48,4393784,5153511,640561146,4393784,-1.48,85.26,0.69,0.69,262886467150,0.68,0.68,262886467150 +현대무벡스,319400,7,9380,2,1060,12.74,26479983,17119256,111376039,26479983,12.74,154.68,23.78,23.78,251739555675,24.10,24.10,251739555675 +다날,064260,8,9700,2,660,7.30,23095438,10898252,68949040,23095438,7.30,211.92,33.50,33.50,221143144945,33.07,33.07,221143144945 +카카오,035720,9,64500,2,4600,7.68,3445483,1793242,442275505,3445483,7.68,192.14,0.78,0.78,217100288900,0.76,0.76,217100288900 +농심,004370,10,526000,2,38000,7.79,341056,278339,6082642,341056,7.79,122.53,5.61,5.61,185931286500,5.81,5.81,185931286500 +KODEX 200,069500,11,46375,2,910,2.00,3845078,10367431,162250000,3845078,2.00,37.09,2.37,2.37,177391711440,2.36,2.36,177391711440 +두산퓨얼셀,336260,12,30950,2,200,0.65,5408905,11242390,65493726,5408905,0.65,48.11,8.26,8.26,173903106675,8.58,8.58,173903106675 +한화오션,042660,13,112000,5,-600,-0.53,1111868,2813669,306413394,1111868,-0.53,39.52,0.36,0.36,124280870000,0.36,0.36,124280870000 +KODEX 코스닥150레버리지,233740,14,9785,2,305,3.22,12613141,21106868,176000000,12613141,3.22,59.76,7.17,7.17,122149367737,7.09,7.09,122149367737 +HJ중공업,097230,15,31800,5,-1550,-4.65,3605480,9936875,83274281,3605480,-4.65,36.28,4.33,4.33,116448039775,4.40,4.40,116448039775 +한미반도체,042700,16,92600,2,2600,2.89,1250289,928193,95312200,1250289,2.89,134.70,1.31,1.31,116182990200,1.32,1.32,116182990200 +NAVER,035420,17,236750,2,3750,1.61,488731,808213,156852638,488731,1.61,60.47,0.31,0.31,114885905500,0.31,0.31,114885905500 +PS일렉트로닉스,332570,18,6240,2,830,15.34,18564082,3376373,43258755,18564082,15.34,549.82,42.91,42.91,112601908985,41.71,41.71,112601908985 +KODEX 인버스,114800,19,3250,5,-60,-1.81,31621425,35954992,228200000,31621425,-1.81,87.95,13.86,13.86,103284897066,13.93,13.93,103284897066 +삼성전자우,005935,20,60800,2,1500,2.53,1697670,1168928,815974664,1697670,2.53,145.23,0.21,0.21,102525461800,0.21,0.21,102525461800 +풍산,103140,21,125600,2,4900,4.06,773709,302826,28024278,773709,4.06,255.50,2.76,2.76,98733319850,2.81,2.81,98733319850 +지투지바이오,456160,22,175400,2,9500,5.73,549618,346625,5365694,549618,5.73,158.56,10.24,10.24,95814195150,10.18,10.18,95814195150 +이수페타시스,007660,23,71000,5,-3600,-4.83,1288710,2346432,73409219,1288710,-4.83,54.92,1.76,1.76,94536635450,1.81,1.81,94536635450 +한화에어로스페이스,012450,24,997000,5,-8000,-0.80,90225,298028,51563401,90225,-0.80,30.27,0.17,0.17,90438733500,0.18,0.18,90438733500 +에이피알,278470,25,220500,5,-9000,-3.92,395649,784241,37430655,395649,-3.92,50.45,1.06,1.06,87768419500,1.06,1.06,87768419500 +사조동아원,008040,26,1398,2,282,25.27,63318247,218096,141144600,63318247,25.27,9999.99,44.86,44.86,84594673773,42.87,42.87,84594673773 +삼성전기,009150,27,190600,2,2600,1.38,438154,931358,74693696,438154,1.38,47.04,0.59,0.59,83916103600,0.59,0.59,83916103600 +SOL 조선TOP3플러스,466920,28,32975,5,-495,-1.48,2394936,2302250,48000000,2394936,-1.48,104.03,4.99,4.99,78995966816,4.99,4.99,78995966816 +삼성중공업,010140,29,21875,5,-475,-2.13,3455735,8745363,880000000,3455735,-2.13,39.52,0.39,0.39,75957976375,0.39,0.39,75957976375 +코오롱티슈진,950160,30,50400,2,5200,11.50,1523154,576038,83003745,1523154,11.50,264.42,1.84,1.84,74886404250,1.79,1.79,74886404250 diff --git a/top30/20250912/top30-tv-20250912-114001.csv b/top30/20250912/top30-tv-20250912-114001.csv new file mode 100644 index 000000000000..ee627dde6809 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75300,2,1900,2.59,17839458,20793500,5919637922,17839458,2.59,85.79,0.30,0.30,1337896186400,0.30,0.30,1337896186400 +SK하이닉스,000660,2,328000,2,21000,6.84,2361204,5148088,728002365,2361204,6.84,45.87,0.32,0.32,764919389000,0.32,0.32,764919389000 +KODEX 200선물인버스2X,252670,3,1133,5,-42,-3.57,356300217,311518336,1359100000,356300217,-3.57,114.38,26.22,26.22,406737065729,26.41,26.41,406737065729 +KODEX 레버리지,122630,4,28425,2,985,3.59,14352999,21438572,84650000,14352999,3.59,66.95,16.96,16.96,404768818937,16.82,16.82,404768818937 +SK오션플랜트,100090,5,29550,2,450,1.55,11357420,21045560,60180336,11357420,1.55,53.97,18.87,18.87,332737145275,18.71,18.71,332737145275 +두산에너빌리티,034020,6,60000,5,-1000,-1.64,4457607,5153511,640561146,4457607,-1.64,86.50,0.70,0.70,266722420450,0.69,0.69,266722420450 +현대무벡스,319400,7,9410,2,1090,13.10,26908706,17119256,111376039,26908706,13.10,157.18,24.16,24.16,255777506880,24.41,24.41,255777506880 +다날,064260,8,9610,2,570,6.31,24120452,10898252,68949040,24120452,6.31,221.32,34.98,34.98,231027988115,34.87,34.87,231027988115 +카카오,035720,9,64300,2,4400,7.35,3556421,1793242,442275505,3556421,7.35,198.32,0.80,0.80,224251144650,0.79,0.79,224251144650 +농심,004370,10,523000,2,35000,7.17,344533,278339,6082642,344533,7.17,123.78,5.66,5.66,187756768000,5.90,5.90,187756768000 +KODEX 200,069500,11,46310,2,845,1.86,3955541,10367431,162250000,3955541,1.86,38.15,2.44,2.44,182509335260,2.43,2.43,182509335260 +두산퓨얼셀,336260,12,30800,2,50,0.16,5461650,11242390,65493726,5461650,0.16,48.58,8.34,8.34,175525829975,8.70,8.70,175525829975 +KODEX 코스닥150레버리지,233740,13,9785,2,305,3.22,13205096,21106868,176000000,13205096,3.22,62.56,7.50,7.50,127948675723,7.43,7.43,127948675723 +한화오션,042660,14,111900,5,-700,-0.62,1131033,2813669,306413394,1131033,-0.62,40.20,0.37,0.37,126424793500,0.37,0.37,126424793500 +HJ중공업,097230,15,31650,5,-1700,-5.10,3779183,9936875,83274281,3779183,-5.10,38.03,4.54,4.54,121947238650,4.63,4.63,121947238650 +NAVER,035420,16,236500,2,3500,1.50,515315,808213,156852638,515315,1.50,63.76,0.33,0.33,121182354000,0.33,0.33,121182354000 +한미반도체,042700,17,92800,2,2800,3.11,1280546,928193,95312200,1280546,3.11,137.96,1.34,1.34,118990402100,1.35,1.35,118990402100 +PS일렉트로닉스,332570,18,6230,2,820,15.16,18727352,3376373,43258755,18727352,15.16,554.66,43.29,43.29,113620408455,42.16,42.16,113620408455 +KODEX 인버스,114800,19,3255,5,-55,-1.66,31826842,35954992,228200000,31826842,-1.66,88.52,13.95,13.95,103952719522,13.99,13.99,103952719522 +삼성전자우,005935,20,60800,2,1500,2.53,1715332,1168928,815974664,1715332,2.53,146.74,0.21,0.21,103598366400,0.21,0.21,103598366400 +이수페타시스,007660,21,71100,5,-3500,-4.69,1388562,2346432,73409219,1388562,-4.69,59.18,1.89,1.89,101637251650,1.95,1.95,101637251650 +풍산,103140,22,125800,2,5100,4.23,794908,302826,28024278,794908,4.23,262.50,2.84,2.84,101397589400,2.88,2.88,101397589400 +지투지바이오,456160,23,176200,2,10300,6.21,556937,346625,5365694,556937,6.21,160.67,10.38,10.38,97095667250,10.27,10.27,97095667250 +한화에어로스페이스,012450,24,998000,5,-7000,-0.70,91289,298028,51563401,91289,-0.70,30.63,0.18,0.18,91499924000,0.18,0.18,91499924000 +에이피알,278470,25,220000,5,-9500,-4.14,406611,784241,37430655,406611,-4.14,51.85,1.09,1.09,90180650250,1.10,1.10,90180650250 +사조동아원,008040,26,1376,2,260,23.30,64771247,218096,141144600,64771247,23.30,9999.99,45.89,45.89,86604011986,44.59,44.59,86604011986 +삼성전기,009150,27,190000,2,2000,1.06,442990,931358,74693696,442990,1.06,47.56,0.59,0.59,84836182500,0.60,0.60,84836182500 +SOL 조선TOP3플러스,466920,28,32935,5,-535,-1.60,2448415,2302250,48000000,2448415,-1.60,106.35,5.10,5.10,80757730650,5.11,5.11,80757730650 +코오롱티슈진,950160,29,50500,2,5300,11.73,1577837,576038,83003745,1577837,11.73,273.91,1.90,1.90,77659600700,1.85,1.85,77659600700 +알테오젠,196170,30,485500,2,12500,2.64,160578,440534,53464968,160578,2.64,36.45,0.30,0.30,77430184000,0.30,0.30,77430184000 diff --git a/top30/20250912/top30-tv-20250912-115001.csv b/top30/20250912/top30-tv-20250912-115001.csv new file mode 100644 index 000000000000..378b599d91db --- /dev/null +++ b/top30/20250912/top30-tv-20250912-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75200,2,1800,2.45,18056481,20793500,5919637922,18056481,2.45,86.84,0.31,0.31,1354231840650,0.30,0.30,1354231840650 +SK하이닉스,000660,2,328750,2,21750,7.08,2406964,5148088,728002365,2406964,7.08,46.75,0.33,0.33,779964652000,0.33,0.33,779964652000 +KODEX 레버리지,122630,3,28400,2,960,3.50,14556981,21438572,84650000,14556981,3.50,67.90,17.20,17.20,410567754666,17.08,17.08,410567754666 +KODEX 200선물인버스2X,252670,4,1134,5,-41,-3.49,359340690,311518336,1359100000,359340690,-3.49,115.35,26.44,26.44,410179904146,26.61,26.61,410179904146 +SK오션플랜트,100090,5,29600,2,500,1.72,11564187,21045560,60180336,11564187,1.72,54.95,19.22,19.22,338857368800,19.02,19.02,338857368800 +두산에너빌리티,034020,6,60300,5,-700,-1.15,4502375,5153511,640561146,4502375,-1.15,87.37,0.70,0.70,269415866300,0.70,0.70,269415866300 +현대무벡스,319400,7,9370,2,1050,12.62,27107920,17119256,111376039,27107920,12.62,158.35,24.34,24.34,257646506730,24.69,24.69,257646506730 +다날,064260,8,9550,2,510,5.64,24817658,10898252,68949040,24817658,5.64,227.72,35.99,35.99,237691599775,36.10,36.10,237691599775 +카카오,035720,9,64350,2,4450,7.43,3618695,1793242,442275505,3618695,7.43,201.80,0.82,0.82,228255889500,0.80,0.80,228255889500 +농심,004370,10,522000,2,34000,6.97,347886,278339,6082642,347886,6.97,124.99,5.72,5.72,189511627000,5.97,5.97,189511627000 +KODEX 200,069500,11,46280,2,815,1.79,4086942,10367431,162250000,4086942,1.79,39.42,2.52,2.52,188594611735,2.51,2.51,188594611735 +두산퓨얼셀,336260,12,30875,2,125,0.41,5494386,11242390,65493726,5494386,0.41,48.87,8.39,8.39,176535331575,8.73,8.73,176535331575 +KODEX 코스닥150레버리지,233740,13,9805,2,325,3.43,13557261,21106868,176000000,13557261,3.43,64.23,7.70,7.70,131401584452,7.61,7.61,131401584452 +한화오션,042660,14,112200,5,-400,-0.36,1151236,2813669,306413394,1151236,-0.36,40.92,0.38,0.38,128690267500,0.37,0.37,128690267500 +HJ중공업,097230,15,31650,5,-1700,-5.10,3892518,9936875,83274281,3892518,-5.10,39.17,4.67,4.67,125529276875,4.76,4.76,125529276875 +NAVER,035420,16,236250,2,3250,1.39,523109,808213,156852638,523109,1.39,64.72,0.33,0.33,123024371000,0.33,0.33,123024371000 +한미반도체,042700,17,92700,2,2700,3.00,1296662,928193,95312200,1296662,3.00,139.70,1.36,1.36,120486241550,1.36,1.36,120486241550 +PS일렉트로닉스,332570,18,6280,2,870,16.08,18878098,3376373,43258755,18878098,16.08,559.12,43.64,43.64,114563908850,42.17,42.17,114563908850 +삼성전자우,005935,19,60700,2,1400,2.36,1738506,1168928,815974664,1738506,2.36,148.73,0.21,0.21,105006083250,0.21,0.21,105006083250 +KODEX 인버스,114800,20,3255,5,-55,-1.66,32139205,35954992,228200000,32139205,-1.66,89.39,14.08,14.08,104969382604,14.13,14.13,104969382604 +이수페타시스,007660,21,71800,5,-2800,-3.75,1426833,2346432,73409219,1426833,-3.75,60.81,1.94,1.94,104374600100,1.98,1.98,104374600100 +풍산,103140,22,126650,2,5950,4.93,809471,302826,28024278,809471,4.93,267.31,2.89,2.89,103234127150,2.91,2.91,103234127150 +지투지바이오,456160,23,174500,2,8600,5.18,565237,346625,5365694,565237,5.18,163.07,10.53,10.53,98546078300,10.52,10.52,98546078300 +한화에어로스페이스,012450,24,995000,5,-10000,-1.00,93176,298028,51563401,93176,-1.00,31.26,0.18,0.18,93381029500,0.18,0.18,93381029500 +에이피알,278470,25,220000,5,-9500,-4.14,416043,784241,37430655,416043,-4.14,53.05,1.11,1.11,92258376500,1.12,1.12,92258376500 +사조동아원,008040,26,1383,2,267,23.92,66173480,218096,141144600,66173480,23.92,9999.99,46.88,46.88,88549967966,45.36,45.36,88549967966 +알테오젠,196170,27,488000,2,15000,3.17,179219,440534,53464968,179219,3.17,40.68,0.34,0.34,86507125750,0.33,0.33,86507125750 +삼성전기,009150,28,189400,2,1400,0.74,451775,931358,74693696,451775,0.74,48.51,0.60,0.60,86504153600,0.61,0.61,86504153600 +SOL 조선TOP3플러스,466920,29,32950,5,-520,-1.55,2490399,2302250,48000000,2490399,-1.55,108.17,5.19,5.19,82141282513,5.19,5.19,82141282513 +코오롱티슈진,950160,30,50100,2,4900,10.84,1595839,576038,83003745,1595839,10.84,277.04,1.92,1.92,78562740500,1.89,1.89,78562740500 diff --git a/top30/20250912/top30-tv-20250912-120001.csv b/top30/20250912/top30-tv-20250912-120001.csv new file mode 100644 index 000000000000..2812bb7ec9cc --- /dev/null +++ b/top30/20250912/top30-tv-20250912-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75200,2,1800,2.45,18512423,20793500,5919637922,18512423,2.45,89.03,0.31,0.31,1388471877700,0.31,0.31,1388471877700 +SK하이닉스,000660,2,328000,2,21000,6.84,2475943,5148088,728002365,2475943,6.84,48.09,0.34,0.34,802587000000,0.34,0.34,802587000000 +KODEX 200선물인버스2X,252670,3,1133,5,-42,-3.57,367363370,311518336,1359100000,367363370,-3.57,117.93,27.03,27.03,419279617399,27.23,27.23,419279617399 +KODEX 레버리지,122630,4,28425,2,985,3.59,14815884,21438572,84650000,14815884,3.59,69.11,17.50,17.50,417917329844,17.37,17.37,417917329844 +SK오션플랜트,100090,5,29350,2,250,0.86,11673155,21045560,60180336,11673155,0.86,55.47,19.40,19.40,342057573400,19.37,19.37,342057573400 +두산에너빌리티,034020,6,60100,5,-900,-1.48,4555250,5153511,640561146,4555250,-1.48,88.39,0.71,0.71,272597420150,0.71,0.71,272597420150 +현대무벡스,319400,7,9430,2,1110,13.34,27462173,17119256,111376039,27462173,13.34,160.42,24.66,24.66,260982337745,24.85,24.85,260982337745 +다날,064260,8,9530,2,490,5.42,25240563,10898252,68949040,25240563,5.42,231.60,36.61,36.61,241724537985,36.79,36.79,241724537985 +카카오,035720,9,64500,2,4600,7.68,3716310,1793242,442275505,3716310,7.68,207.24,0.84,0.84,234548035000,0.82,0.82,234548035000 +KODEX 200,069500,10,46310,2,845,1.86,4189324,10367431,162250000,4189324,1.86,40.41,2.58,2.58,193332202064,2.57,2.57,193332202064 +농심,004370,11,518000,2,30000,6.15,354156,278339,6082642,354156,6.15,127.24,5.82,5.82,192770150500,6.12,6.12,192770150500 +두산퓨얼셀,336260,12,30800,2,50,0.16,5527606,11242390,65493726,5527606,0.16,49.17,8.44,8.44,177561629750,8.80,8.80,177561629750 +KODEX 코스닥150레버리지,233740,13,9830,2,350,3.69,13890299,21106868,176000000,13890299,3.69,65.81,7.89,7.89,134671564896,7.78,7.78,134671564896 +한화오션,042660,14,112100,5,-500,-0.44,1161251,2813669,306413394,1161251,-0.44,41.27,0.38,0.38,129813621700,0.38,0.38,129813621700 +HJ중공업,097230,15,32000,5,-1350,-4.05,3974717,9936875,83274281,3974717,-4.05,40.00,4.77,4.77,128147142075,4.81,4.81,128147142075 +NAVER,035420,16,236000,2,3000,1.29,530000,808213,156852638,530000,1.29,65.58,0.34,0.34,124652623500,0.34,0.34,124652623500 +한미반도체,042700,17,92300,2,2300,2.56,1315419,928193,95312200,1315419,2.56,141.72,1.38,1.38,122221543800,1.39,1.39,122221543800 +PS일렉트로닉스,332570,18,6300,2,890,16.45,19558666,3376373,43258755,19558666,16.45,579.28,45.21,45.21,118859321285,43.61,43.61,118859321285 +삼성전자우,005935,19,60600,2,1300,2.19,1790541,1168928,815974664,1790541,2.19,153.18,0.22,0.22,108163528600,0.22,0.22,108163528600 +KODEX 인버스,114800,20,3255,5,-55,-1.66,32836405,35954992,228200000,32836405,-1.66,91.33,14.39,14.39,107238765592,14.44,14.44,107238765592 +이수페타시스,007660,21,71750,5,-2850,-3.82,1456422,2346432,73409219,1456422,-3.82,62.07,1.98,1.98,106498569600,2.02,2.02,106498569600 +풍산,103140,22,126800,2,6100,5.05,820923,302826,28024278,820923,5.05,271.09,2.93,2.93,104683576000,2.95,2.95,104683576000 +알테오젠,196170,23,491000,2,18000,3.81,216170,440534,53464968,216170,3.81,49.07,0.40,0.40,104616543000,0.40,0.40,104616543000 +지투지바이오,456160,24,173700,2,7800,4.70,572311,346625,5365694,572311,4.70,165.11,10.67,10.67,99778183850,10.71,10.71,99778183850 +한화에어로스페이스,012450,25,996000,5,-9000,-0.90,95539,298028,51563401,95539,-0.90,32.06,0.19,0.19,95733672500,0.19,0.19,95733672500 +에이피알,278470,26,220500,5,-9000,-3.92,425053,784241,37430655,425053,-3.92,54.20,1.14,1.14,94242637250,1.14,1.14,94242637250 +삼성전기,009150,27,189800,2,1800,0.96,472175,931358,74693696,472175,0.96,50.70,0.63,0.63,90370417150,0.64,0.64,90370417150 +사조동아원,008040,28,1374,2,258,23.12,66736237,218096,141144600,66736237,23.12,9999.99,47.28,47.28,89325118686,46.06,46.06,89325118686 +SOL 조선TOP3플러스,466920,29,32930,5,-540,-1.61,2534579,2302250,48000000,2534579,-1.61,110.09,5.28,5.28,83596502803,5.29,5.29,83596502803 +코오롱티슈진,950160,30,49800,2,4600,10.18,1618449,576038,83003745,1618449,10.18,280.96,1.95,1.95,79686227625,1.93,1.93,79686227625 diff --git a/top30/20250912/top30-tv-20250912-121001.csv b/top30/20250912/top30-tv-20250912-121001.csv new file mode 100644 index 000000000000..c55d71bd07dc --- /dev/null +++ b/top30/20250912/top30-tv-20250912-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75200,2,1800,2.45,18648952,20793500,5919637922,18648952,2.45,89.69,0.32,0.32,1398735908350,0.31,0.31,1398735908350 +SK하이닉스,000660,2,329000,2,22000,7.17,2509472,5148088,728002365,2509472,7.17,48.75,0.34,0.34,813600420000,0.34,0.34,813600420000 +KODEX 레버리지,122630,3,28450,2,1010,3.68,15062188,21438572,84650000,15062188,3.68,70.26,17.79,17.79,424921177482,17.64,17.64,424921177482 +KODEX 200선물인버스2X,252670,4,1132,5,-43,-3.66,370756597,311518336,1359100000,370756597,-3.66,119.02,27.28,27.28,423121741751,27.50,27.50,423121741751 +SK오션플랜트,100090,5,29400,2,300,1.03,11727215,21045560,60180336,11727215,1.03,55.72,19.49,19.49,343644443500,19.42,19.42,343644443500 +두산에너빌리티,034020,6,60200,5,-800,-1.31,4597463,5153511,640561146,4597463,-1.31,89.21,0.72,0.72,275137878750,0.71,0.71,275137878750 +현대무벡스,319400,7,9370,2,1050,12.62,27664385,17119256,111376039,27664385,12.62,161.60,24.84,24.84,262884319090,25.19,25.19,262884319090 +다날,064260,8,9520,2,480,5.31,25786908,10898252,68949040,25786908,5.31,236.62,37.40,37.40,246910512535,37.62,37.62,246910512535 +카카오,035720,9,64500,2,4600,7.68,3774889,1793242,442275505,3774889,7.68,210.51,0.85,0.85,238322986000,0.84,0.84,238322986000 +KODEX 200,069500,10,46335,2,870,1.91,4304485,10367431,162250000,4304485,1.91,41.52,2.65,2.65,198666866616,2.64,2.64,198666866616 +농심,004370,11,521000,2,33000,6.76,358103,278339,6082642,358103,6.76,128.66,5.89,5.89,194820900000,6.15,6.15,194820900000 +두산퓨얼셀,336260,12,30850,2,100,0.33,5552363,11242390,65493726,5552363,0.33,49.39,8.48,8.48,178326621000,8.83,8.83,178326621000 +KODEX 코스닥150레버리지,233740,13,9820,2,340,3.59,14137892,21106868,176000000,14137892,3.59,66.98,8.03,8.03,137104429750,7.93,7.93,137104429750 +한화오션,042660,14,112300,5,-300,-0.27,1191769,2813669,306413394,1191769,-0.27,42.36,0.39,0.39,133239674400,0.39,0.39,133239674400 +HJ중공업,097230,15,32150,5,-1200,-3.60,4085675,9936875,83274281,4085675,-3.60,41.12,4.91,4.91,131713993925,4.92,4.92,131713993925 +NAVER,035420,16,236500,2,3500,1.50,545199,808213,156852638,545199,1.50,67.46,0.35,0.35,128246533250,0.35,0.35,128246533250 +한미반도체,042700,17,92500,2,2500,2.78,1325723,928193,95312200,1325723,2.78,142.83,1.39,1.39,123174654850,1.40,1.40,123174654850 +PS일렉트로닉스,332570,18,6240,2,830,15.34,19792587,3376373,43258755,19792587,15.34,586.21,45.75,45.75,120318877690,44.57,44.57,120318877690 +알테오젠,196170,19,490500,2,17500,3.70,229574,440534,53464968,229574,3.70,52.11,0.43,0.43,111193727250,0.42,0.42,111193727250 +삼성전자우,005935,20,60600,2,1300,2.19,1824652,1168928,815974664,1824652,2.19,156.10,0.22,0.22,110231489050,0.22,0.22,110231489050 +이수페타시스,007660,21,71700,5,-2900,-3.89,1494057,2346432,73409219,1494057,-3.89,63.67,2.04,2.04,109196499050,2.07,2.07,109196499050 +KODEX 인버스,114800,22,3255,5,-55,-1.66,32907206,35954992,228200000,32907206,-1.66,91.52,14.42,14.42,107469062640,14.47,14.47,107469062640 +풍산,103140,23,126500,2,5800,4.81,832928,302826,28024278,832928,4.81,275.05,2.97,2.97,106201728350,3.00,3.00,106201728350 +지투지바이오,456160,24,173800,2,7900,4.76,577903,346625,5365694,577903,4.76,166.72,10.77,10.77,100749798000,10.80,10.80,100749798000 +한화에어로스페이스,012450,25,995000,5,-10000,-1.00,96911,298028,51563401,96911,-1.00,32.52,0.19,0.19,97099786500,0.19,0.19,97099786500 +에이피알,278470,26,220500,5,-9000,-3.92,434553,784241,37430655,434553,-3.92,55.41,1.16,1.16,96335169000,1.17,1.17,96335169000 +삼성전기,009150,27,189700,2,1700,0.90,475867,931358,74693696,475867,0.90,51.09,0.64,0.64,91070939600,0.64,0.64,91070939600 +사조동아원,008040,28,1369,2,253,22.67,67474296,218096,141144600,67474296,22.67,9999.99,47.81,47.81,90335267374,46.75,46.75,90335267374 +나우로보틱스,459510,29,24500,2,4820,24.49,3814330,1064554,12750582,3814330,24.49,358.30,29.91,29.91,85705862550,27.44,27.44,85705862550 +SOL 조선TOP3플러스,466920,30,32950,5,-520,-1.55,2563150,2302250,48000000,2563150,-1.55,111.33,5.34,5.34,84537550698,5.35,5.35,84537550698 diff --git a/top30/20250912/top30-tv-20250912-122001.csv b/top30/20250912/top30-tv-20250912-122001.csv new file mode 100644 index 000000000000..35175cfb8b4f --- /dev/null +++ b/top30/20250912/top30-tv-20250912-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75150,2,1750,2.38,18932682,20793500,5919637922,18932682,2.38,91.05,0.32,0.32,1420069942350,0.32,0.32,1420069942350 +SK하이닉스,000660,2,328500,2,21500,7.00,2574771,5148088,728002365,2574771,7.00,50.01,0.35,0.35,835059501500,0.35,0.35,835059501500 +KODEX 레버리지,122630,3,28445,2,1005,3.66,15203695,21438572,84650000,15203695,3.66,70.92,17.96,17.96,428948917614,17.81,17.81,428948917614 +KODEX 200선물인버스2X,252670,4,1132,5,-43,-3.66,373631457,311518336,1359100000,373631457,-3.66,119.94,27.49,27.49,426373331645,27.71,27.71,426373331645 +SK오션플랜트,100090,5,29450,2,350,1.20,11782662,21045560,60180336,11782662,1.20,55.99,19.58,19.58,345272740575,19.48,19.48,345272740575 +두산에너빌리티,034020,6,60300,5,-700,-1.15,4663901,5153511,640561146,4663901,-1.15,90.50,0.73,0.73,279143002650,0.72,0.72,279143002650 +현대무벡스,319400,7,9410,2,1090,13.10,27827102,17119256,111376039,27827102,13.10,162.55,24.98,24.98,264410973325,25.23,25.23,264410973325 +다날,064260,8,9420,2,380,4.20,26284295,10898252,68949040,26284295,4.20,241.18,38.12,38.12,251614251390,38.74,38.74,251614251390 +카카오,035720,9,64300,2,4400,7.35,3822862,1793242,442275505,3822862,7.35,213.18,0.86,0.86,241410817850,0.85,0.85,241410817850 +KODEX 200,069500,10,46325,2,860,1.89,4402166,10367431,162250000,4402166,1.89,42.46,2.71,2.71,203194019755,2.70,2.70,203194019755 +농심,004370,11,525000,2,37000,7.58,360680,278339,6082642,360680,7.58,129.58,5.93,5.93,196169150000,6.14,6.14,196169150000 +두산퓨얼셀,336260,12,30800,2,50,0.16,5606514,11242390,65493726,5606514,0.16,49.87,8.56,8.56,179993846125,8.92,8.92,179993846125 +KODEX 코스닥150레버리지,233740,13,9840,2,360,3.80,14530699,21106868,176000000,14530699,3.80,68.84,8.26,8.26,140969302836,8.14,8.14,140969302836 +한화오션,042660,14,112300,5,-300,-0.27,1203418,2813669,306413394,1203418,-0.27,42.77,0.39,0.39,134547711400,0.39,0.39,134547711400 +HJ중공업,097230,15,31950,5,-1400,-4.20,4154112,9936875,83274281,4154112,-4.20,41.81,4.99,4.99,133907053425,5.03,5.03,133907053425 +NAVER,035420,16,236750,2,3750,1.61,556827,808213,156852638,556827,1.61,68.90,0.36,0.36,130997334750,0.35,0.35,130997334750 +한미반도체,042700,17,92400,2,2400,2.67,1333472,928193,95312200,1333472,2.67,143.66,1.40,1.40,123890931000,1.41,1.41,123890931000 +알테오젠,196170,18,491500,2,18500,3.91,253684,440534,53464968,253684,3.91,57.59,0.47,0.47,123058790250,0.47,0.47,123058790250 +PS일렉트로닉스,332570,19,6230,2,820,15.16,19976377,3376373,43258755,19976377,15.16,591.65,46.18,46.18,121464807740,45.07,45.07,121464807740 +삼성전자우,005935,20,60650,2,1350,2.28,1847545,1168928,815974664,1847545,2.28,158.05,0.23,0.23,111619223800,0.23,0.23,111619223800 +이수페타시스,007660,21,71500,5,-3100,-4.16,1520281,2346432,73409219,1520281,-4.16,64.79,2.07,2.07,111072041500,2.12,2.12,111072041500 +KODEX 인버스,114800,22,3250,5,-60,-1.81,33650897,35954992,228200000,33650897,-1.81,93.59,14.75,14.75,109886161357,14.82,14.82,109886161357 +풍산,103140,23,126200,2,5500,4.56,838973,302826,28024278,838973,4.56,277.05,2.99,2.99,106965445300,3.02,3.02,106965445300 +지투지바이오,456160,24,173300,2,7400,4.46,585298,346625,5365694,585298,4.46,168.86,10.91,10.91,102032736050,10.97,10.97,102032736050 +한화에어로스페이스,012450,25,996000,5,-9000,-0.90,99829,298028,51563401,99829,-0.90,33.50,0.19,0.19,100007273000,0.19,0.19,100007273000 +에이피알,278470,26,220500,5,-9000,-3.92,440075,784241,37430655,440075,-3.92,56.11,1.18,1.18,97552595000,1.18,1.18,97552595000 +나우로보틱스,459510,27,25000,2,5320,27.03,4089325,1064554,12750582,4089325,27.03,384.14,32.07,32.07,92478935475,29.01,29.01,92478935475 +삼성전기,009150,28,189600,2,1600,0.85,479609,931358,74693696,479609,0.85,51.50,0.64,0.64,91780700700,0.65,0.65,91780700700 +사조동아원,008040,29,1374,2,258,23.12,68170618,218096,141144600,68170618,23.12,9999.99,48.30,48.30,91291588551,47.07,47.07,91291588551 +SOL 조선TOP3플러스,466920,30,32950,5,-520,-1.55,2597795,2302250,48000000,2597795,-1.55,112.84,5.41,5.41,85679118887,5.42,5.42,85679118887 diff --git a/top30/20250912/top30-tv-20250912-123001.csv b/top30/20250912/top30-tv-20250912-123001.csv new file mode 100644 index 000000000000..c26eb766bc6b --- /dev/null +++ b/top30/20250912/top30-tv-20250912-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74950,2,1550,2.11,19274892,20793500,5919637922,19274892,2.11,92.70,0.33,0.33,1445763564950,0.33,0.33,1445763564950 +SK하이닉스,000660,2,328000,2,21000,6.84,2643139,5148088,728002365,2643139,6.84,51.34,0.36,0.36,857505574500,0.36,0.36,857505574500 +KODEX 레버리지,122630,3,28410,2,970,3.53,15332471,21438572,84650000,15332471,3.53,71.52,18.11,18.11,432610120781,17.99,17.99,432610120781 +KODEX 200선물인버스2X,252670,4,1134,5,-41,-3.49,377468077,311518336,1359100000,377468077,-3.49,121.17,27.77,27.77,430716850384,27.95,27.95,430716850384 +SK오션플랜트,100090,5,29200,2,100,0.34,11886344,21045560,60180336,11886344,0.34,56.48,19.75,19.75,348320437175,19.82,19.82,348320437175 +두산에너빌리티,034020,6,60300,5,-700,-1.15,4694570,5153511,640561146,4694570,-1.15,91.09,0.73,0.73,280993646300,0.73,0.73,280993646300 +현대무벡스,319400,7,9350,2,1030,12.38,27991244,17119256,111376039,27991244,12.38,163.51,25.13,25.13,265952377510,25.54,25.54,265952377510 +다날,064260,8,9460,2,420,4.65,26605491,10898252,68949040,26605491,4.65,244.13,38.59,38.59,254654298435,39.04,39.04,254654298435 +카카오,035720,9,64100,2,4200,7.01,3884662,1793242,442275505,3884662,7.01,216.63,0.88,0.88,245379616800,0.87,0.87,245379616800 +KODEX 200,069500,10,46300,2,835,1.84,4466837,10367431,162250000,4466837,1.84,43.09,2.75,2.75,206189510403,2.74,2.74,206189510403 +농심,004370,11,523000,2,35000,7.17,363116,278339,6082642,363116,7.17,130.46,5.97,5.97,197443707000,6.21,6.21,197443707000 +두산퓨얼셀,336260,12,31000,2,250,0.81,5635165,11242390,65493726,5635165,0.81,50.12,8.60,8.60,180880417500,8.91,8.91,180880417500 +KODEX 코스닥150레버리지,233740,13,9830,2,350,3.69,14757862,21106868,176000000,14757862,3.69,69.92,8.39,8.39,143204184408,8.28,8.28,143204184408 +NAVER,035420,14,236750,2,3750,1.61,602893,808213,156852638,602893,1.61,74.60,0.38,0.38,141908233500,0.38,0.38,141908233500 +한화오션,042660,15,112300,5,-300,-0.27,1225314,2813669,306413394,1225314,-0.27,43.55,0.40,0.40,137007420500,0.40,0.40,137007420500 +HJ중공업,097230,16,32050,5,-1300,-3.90,4203665,9936875,83274281,4203665,-3.90,42.30,5.05,5.05,135496337525,5.08,5.08,135496337525 +알테오젠,196170,17,494000,2,21000,4.44,266136,440534,53464968,266136,4.44,60.41,0.50,0.50,129202254500,0.49,0.49,129202254500 +한미반도체,042700,18,92200,2,2200,2.44,1346990,928193,95312200,1346990,2.44,145.12,1.41,1.41,125137985450,1.42,1.42,125137985450 +PS일렉트로닉스,332570,19,6270,2,860,15.90,20144347,3376373,43258755,20144347,15.90,596.63,46.57,46.57,122518499930,45.17,45.17,122518499930 +이수페타시스,007660,20,71900,5,-2700,-3.62,1546095,2346432,73409219,1546095,-3.62,65.89,2.11,2.11,112923160200,2.14,2.14,112923160200 +삼성전자우,005935,21,60600,2,1300,2.19,1867401,1168928,815974664,1867401,2.19,159.75,0.23,0.23,112823060800,0.23,0.23,112823060800 +KODEX 인버스,114800,22,3255,5,-55,-1.66,33721688,35954992,228200000,33721688,-1.66,93.79,14.78,14.78,110116432665,14.82,14.82,110116432665 +풍산,103140,23,125900,2,5200,4.31,849925,302826,28024278,849925,4.31,280.66,3.03,3.03,108342840100,3.07,3.07,108342840100 +지투지바이오,456160,24,173200,2,7300,4.40,589286,346625,5365694,589286,4.40,170.01,10.98,10.98,102723445750,11.05,11.05,102723445750 +한화에어로스페이스,012450,25,998000,5,-7000,-0.70,100988,298028,51563401,100988,-0.70,33.89,0.20,0.20,101162930000,0.20,0.20,101162930000 +에이피알,278470,26,220000,5,-9500,-4.14,447879,784241,37430655,447879,-4.14,57.11,1.20,1.20,99269749750,1.21,1.21,99269749750 +나우로보틱스,459510,27,25000,2,5320,27.03,4338625,1064554,12750582,4338625,27.03,407.55,34.03,34.03,98733819425,30.97,30.97,98733819425 +삼성전기,009150,28,189700,2,1700,0.90,484697,931358,74693696,484697,0.90,52.04,0.65,0.65,92746145950,0.65,0.65,92746145950 +사조동아원,008040,29,1371,2,255,22.85,68671537,218096,141144600,68671537,22.85,9999.99,48.65,48.65,91976999912,47.53,47.53,91976999912 +클로봇,466100,30,26850,2,250,0.94,3450467,4893678,24764639,3450467,0.94,70.51,13.93,13.93,91165506250,13.71,13.71,91165506250 diff --git a/top30/20250912/top30-tv-20250912-124001.csv b/top30/20250912/top30-tv-20250912-124001.csv new file mode 100644 index 000000000000..e58dc87ed10c --- /dev/null +++ b/top30/20250912/top30-tv-20250912-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75100,2,1700,2.32,19403810,20793500,5919637922,19403810,2.32,93.32,0.33,0.33,1455438897550,0.33,0.33,1455438897550 +SK하이닉스,000660,2,328750,2,21750,7.08,2694805,5148088,728002365,2694805,7.08,52.35,0.37,0.37,874477886000,0.37,0.37,874477886000 +KODEX 레버리지,122630,3,28410,2,970,3.53,15482842,21438572,84650000,15482842,3.53,72.22,18.29,18.29,436885707221,18.17,18.17,436885707221 +KODEX 200선물인버스2X,252670,4,1134,5,-41,-3.49,380446769,311518336,1359100000,380446769,-3.49,122.13,27.99,27.99,434089176038,28.17,28.17,434089176038 +SK오션플랜트,100090,5,29200,2,100,0.34,11961295,21045560,60180336,11961295,0.34,56.84,19.88,19.88,350509635025,19.95,19.95,350509635025 +두산에너빌리티,034020,6,60450,5,-550,-0.90,4747357,5153511,640561146,4747357,-0.90,92.12,0.74,0.74,284182496000,0.73,0.73,284182496000 +현대무벡스,319400,7,9400,2,1080,12.98,28069889,17119256,111376039,28069889,12.98,163.97,25.20,25.20,266690179725,25.47,25.47,266690179725 +다날,064260,8,9440,2,400,4.42,26873106,10898252,68949040,26873106,4.42,246.58,38.98,38.98,257187601220,39.51,39.51,257187601220 +카카오,035720,9,64300,2,4400,7.35,3941992,1793242,442275505,3941992,7.35,219.82,0.89,0.89,249067914100,0.88,0.88,249067914100 +KODEX 200,069500,10,46300,2,835,1.84,4560466,10367431,162250000,4560466,1.84,43.99,2.81,2.81,210526592165,2.80,2.80,210526592165 +농심,004370,11,525000,2,37000,7.58,366295,278339,6082642,366295,7.58,131.60,6.02,6.02,199112765000,6.24,6.24,199112765000 +두산퓨얼셀,336260,12,30950,2,200,0.65,5653416,11242390,65493726,5653416,0.65,50.29,8.63,8.63,181446744525,8.95,8.95,181446744525 +NAVER,035420,13,237000,2,4000,1.72,624401,808213,156852638,624401,1.72,77.26,0.40,0.40,147010790500,0.40,0.40,147010790500 +KODEX 코스닥150레버리지,233740,14,9845,2,365,3.85,14913647,21106868,176000000,14913647,3.85,70.66,8.47,8.47,144737057618,8.35,8.35,144737057618 +한화오션,042660,15,112100,5,-500,-0.44,1248692,2813669,306413394,1248692,-0.44,44.38,0.41,0.41,139632200150,0.41,0.41,139632200150 +알테오젠,196170,16,495500,2,22500,4.76,286009,440534,53464968,286009,4.76,64.92,0.53,0.53,139027840000,0.52,0.52,139027840000 +HJ중공업,097230,17,32100,5,-1250,-3.75,4238011,9936875,83274281,4238011,-3.75,42.65,5.09,5.09,136599134625,5.11,5.11,136599134625 +PS일렉트로닉스,332570,18,6130,2,720,13.31,20937404,3376373,43258755,20937404,13.31,620.12,48.40,48.40,127393666960,48.04,48.04,127393666960 +한미반도체,042700,19,92150,2,2150,2.39,1357657,928193,95312200,1357657,2.39,146.27,1.42,1.42,126121515500,1.44,1.44,126121515500 +삼성전자우,005935,20,60700,2,1400,2.36,1905759,1168928,815974664,1905759,2.36,163.03,0.23,0.23,115149362700,0.23,0.23,115149362700 +이수페타시스,007660,21,71700,5,-2900,-3.89,1569649,2346432,73409219,1569649,-3.89,66.90,2.14,2.14,114614360150,2.18,2.18,114614360150 +KODEX 인버스,114800,22,3255,5,-55,-1.66,34160339,35954992,228200000,34160339,-1.66,95.01,14.97,14.97,111542231643,15.02,15.02,111542231643 +풍산,103140,23,125700,2,5000,4.14,858320,302826,28024278,858320,4.14,283.44,3.06,3.06,109399279850,3.11,3.11,109399279850 +지투지바이오,456160,24,172400,2,6500,3.92,600265,346625,5365694,600265,3.92,173.17,11.19,11.19,104616832250,11.31,11.31,104616832250 +한화에어로스페이스,012450,25,996000,5,-9000,-0.90,102643,298028,51563401,102643,-0.90,34.44,0.20,0.20,102813590500,0.20,0.20,102813590500 +나우로보틱스,459510,26,24850,2,5170,26.27,4502369,1064554,12750582,4502369,26.27,422.93,35.31,35.31,102804969075,32.45,32.45,102804969075 +에이피알,278470,27,220750,5,-8750,-3.81,454628,784241,37430655,454628,-3.81,57.97,1.21,1.21,100756514250,1.22,1.22,100756514250 +클로봇,466100,28,26650,2,50,0.19,3704927,4893678,24764639,3704927,0.19,75.71,14.96,14.96,97964124025,14.84,14.84,97964124025 +TIGER 미국S&P500,360750,29,22710,2,100,0.44,4121930,8251747,411350000,4121930,0.44,49.95,1.00,1.00,93685648631,1.00,1.00,93685648631 +삼성전기,009150,30,189800,2,1800,0.96,489312,931358,74693696,489312,0.96,52.54,0.66,0.66,93622284000,0.66,0.66,93622284000 diff --git a/top30/20250912/top30-tv-20250912-125001.csv b/top30/20250912/top30-tv-20250912-125001.csv new file mode 100644 index 000000000000..bfa3aaa3db23 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75000,2,1600,2.18,19651222,20793500,5919637922,19651222,2.18,94.51,0.33,0.33,1473994097000,0.33,0.33,1473994097000 +SK하이닉스,000660,2,328000,2,21000,6.84,2766585,5148088,728002365,2766585,6.84,53.74,0.38,0.38,898032614750,0.38,0.38,898032614750 +KODEX 레버리지,122630,3,28435,2,995,3.63,15668423,21438572,84650000,15668423,3.63,73.09,18.51,18.51,442157433216,18.37,18.37,442157433216 +KODEX 200선물인버스2X,252670,4,1132,5,-43,-3.66,383793245,311518336,1359100000,383793245,-3.66,123.20,28.24,28.24,437881663371,28.46,28.46,437881663371 +SK오션플랜트,100090,5,29300,2,200,0.69,12035097,21045560,60180336,12035097,0.69,57.19,20.00,20.00,352665567425,20.00,20.00,352665567425 +두산에너빌리티,034020,6,60400,5,-600,-0.98,4832650,5153511,640561146,4832650,-0.98,93.77,0.75,0.75,289340809350,0.75,0.75,289340809350 +현대무벡스,319400,7,9350,2,1030,12.38,28266070,17119256,111376039,28266070,12.38,165.11,25.38,25.38,268525548205,25.79,25.79,268525548205 +다날,064260,8,9410,2,370,4.09,27259824,10898252,68949040,27259824,4.09,250.13,39.54,39.54,260826787190,40.20,40.20,260826787190 +카카오,035720,9,64500,2,4600,7.68,4038358,1793242,442275505,4038358,7.68,225.20,0.91,0.91,255281318600,0.89,0.89,255281318600 +KODEX 200,069500,10,46320,2,855,1.88,4694005,10367431,162250000,4694005,1.88,45.28,2.89,2.89,216709600396,2.88,2.88,216709600396 +농심,004370,11,534000,2,46000,9.43,377126,278339,6082642,377126,9.43,135.49,6.20,6.20,204871119000,6.31,6.31,204871119000 +두산퓨얼셀,336260,12,31075,2,325,1.06,5689186,11242390,65493726,5689186,1.06,50.60,8.69,8.69,182555151375,8.97,8.97,182555151375 +NAVER,035420,13,237250,2,4250,1.82,639934,808213,156852638,639934,1.82,79.18,0.41,0.41,150693974250,0.40,0.40,150693974250 +KODEX 코스닥150레버리지,233740,14,9845,2,365,3.85,15191747,21106868,176000000,15191747,3.85,71.98,8.63,8.63,147475356833,8.51,8.51,147475356833 +알테오젠,196170,15,495500,2,22500,4.76,300356,440534,53464968,300356,4.76,68.18,0.56,0.56,146135388500,0.55,0.55,146135388500 +한화오션,042660,16,112650,2,50,0.04,1280321,2813669,306413394,1280321,0.04,45.50,0.42,0.42,143188116550,0.41,0.41,143188116550 +HJ중공업,097230,17,32200,5,-1150,-3.45,4279612,9936875,83274281,4279612,-3.45,43.07,5.14,5.14,137936998375,5.14,5.14,137936998375 +한미반도체,042700,18,91700,2,1700,1.89,1397062,928193,95312200,1397062,1.89,150.51,1.47,1.47,129742862150,1.48,1.48,129742862150 +PS일렉트로닉스,332570,19,6160,2,750,13.86,21298645,3376373,43258755,21298645,13.86,630.81,49.24,49.24,129624862415,48.64,48.64,129624862415 +이수페타시스,007660,20,71600,5,-3000,-4.02,1613919,2346432,73409219,1613919,-4.02,68.78,2.20,2.20,117783447800,2.24,2.24,117783447800 +삼성전자우,005935,21,60700,2,1400,2.36,1926582,1168928,815974664,1926582,2.36,164.82,0.24,0.24,116411915350,0.24,0.24,116411915350 +KODEX 인버스,114800,22,3255,5,-55,-1.66,34439129,35954992,228200000,34439129,-1.66,95.78,15.09,15.09,112449855077,15.14,15.14,112449855077 +풍산,103140,23,126000,2,5300,4.39,863852,302826,28024278,863852,4.39,285.26,3.08,3.08,110094881250,3.12,3.12,110094881250 +나우로보틱스,459510,24,24750,2,5070,25.76,4650050,1064554,12750582,4650050,25.76,436.81,36.47,36.47,106457685250,33.73,33.73,106457685250 +지투지바이오,456160,25,172600,2,6700,4.04,608532,346625,5365694,608532,4.04,175.56,11.34,11.34,106043511750,11.45,11.45,106043511750 +한화에어로스페이스,012450,26,997000,5,-8000,-0.80,104810,298028,51563401,104810,-0.80,35.17,0.20,0.20,104972902000,0.20,0.20,104972902000 +클로봇,466100,27,27000,2,400,1.50,3887095,4893678,24764639,3887095,1.50,79.43,15.70,15.70,102839536175,15.38,15.38,102839536175 +에이피알,278470,28,221000,5,-8500,-3.70,461459,784241,37430655,461459,-3.70,58.84,1.23,1.23,102264023750,1.24,1.24,102264023750 +TIGER 미국S&P500,360750,29,22705,2,95,0.42,4212807,8251747,411350000,4212807,0.42,51.05,1.02,1.02,95749508672,1.03,1.03,95749508672 +삼성전기,009150,30,190000,2,2000,1.06,496368,931358,74693696,496368,1.06,53.30,0.66,0.66,94962513000,0.67,0.67,94962513000 diff --git a/top30/20250912/top30-tv-20250912-130001.csv b/top30/20250912/top30-tv-20250912-130001.csv new file mode 100644 index 000000000000..62576271fb98 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74900,2,1500,2.04,19795349,20793500,5919637922,19795349,2.04,95.20,0.33,0.33,1484797603650,0.33,0.33,1484797603650 +SK하이닉스,000660,2,328000,2,21000,6.84,2805156,5148088,728002365,2805156,6.84,54.49,0.39,0.39,910684238250,0.38,0.38,910684238250 +KODEX 레버리지,122630,3,28420,2,980,3.57,15865728,21438572,84650000,15865728,3.57,74.01,18.74,18.74,447761648206,18.61,18.61,447761648206 +KODEX 200선물인버스2X,252670,4,1133,5,-42,-3.57,386371800,311518336,1359100000,386371800,-3.57,124.03,28.43,28.43,440804196259,28.63,28.63,440804196259 +SK오션플랜트,100090,5,29200,2,100,0.34,12097504,21045560,60180336,12097504,0.34,57.48,20.10,20.10,354487280050,20.17,20.17,354487280050 +두산에너빌리티,034020,6,60500,5,-500,-0.82,4875929,5153511,640561146,4875929,-0.82,94.61,0.76,0.76,291958136950,0.75,0.75,291958136950 +현대무벡스,319400,7,9300,2,980,11.78,28419053,17119256,111376039,28419053,11.78,166.01,25.52,25.52,269950980495,26.06,26.06,269950980495 +다날,064260,8,9380,2,340,3.76,27453997,10898252,68949040,27453997,3.76,251.91,39.82,39.82,262650955755,40.61,40.61,262650955755 +카카오,035720,9,64400,2,4500,7.51,4121502,1793242,442275505,4121502,7.51,229.84,0.93,0.93,260642626500,0.92,0.92,260642626500 +KODEX 200,069500,10,46310,2,845,1.86,4821274,10367431,162250000,4821274,1.86,46.50,2.97,2.97,222602289619,2.96,2.96,222602289619 +농심,004370,11,538000,2,50000,10.25,389077,278339,6082642,389077,10.25,139.79,6.40,6.40,211282785000,6.46,6.46,211282785000 +두산퓨얼셀,336260,12,31000,2,250,0.81,5728300,11242390,65493726,5728300,0.81,50.95,8.75,8.75,183771729500,9.05,9.05,183771729500 +NAVER,035420,13,237000,2,4000,1.72,663662,808213,156852638,663662,1.72,82.11,0.42,0.42,156318523250,0.42,0.42,156318523250 +알테오젠,196170,14,493000,2,20000,4.23,316347,440534,53464968,316347,4.23,71.81,0.59,0.59,154028512500,0.58,0.58,154028512500 +KODEX 코스닥150레버리지,233740,15,9835,2,355,3.74,15412205,21106868,176000000,15412205,3.74,73.02,8.76,8.76,149643556199,8.65,8.65,149643556199 +한화오션,042660,16,112600,3,0,0.00,1336968,2813669,306413394,1336968,0.00,47.52,0.44,0.44,149572648500,0.43,0.43,149572648500 +HJ중공업,097230,17,32000,5,-1350,-4.05,4345428,9936875,83274281,4345428,-4.05,43.73,5.22,5.22,140052000925,5.26,5.26,140052000925 +한미반도체,042700,18,91650,2,1650,1.83,1428988,928193,95312200,1428988,1.83,153.95,1.50,1.50,132663947200,1.52,1.52,132663947200 +PS일렉트로닉스,332570,19,6100,2,690,12.75,21427672,3376373,43258755,21427672,12.75,634.64,49.53,49.53,130414703020,49.42,49.42,130414703020 +클로봇,466100,20,26800,2,200,0.75,4590728,4893678,24764639,4590728,0.75,93.81,18.54,18.54,121874641825,18.36,18.36,121874641825 +이수페타시스,007660,21,71800,5,-2800,-3.75,1645016,2346432,73409219,1645016,-3.75,70.11,2.24,2.24,120013182100,2.28,2.28,120013182100 +삼성전자우,005935,22,60650,2,1350,2.28,1951131,1168928,815974664,1951131,2.28,166.92,0.24,0.24,117900112750,0.24,0.24,117900112750 +KODEX 인버스,114800,23,3255,5,-55,-1.66,34584669,35954992,228200000,34584669,-1.66,96.19,15.16,15.16,112923588661,15.20,15.20,112923588661 +풍산,103140,24,125700,2,5000,4.14,869646,302826,28024278,869646,4.14,287.18,3.10,3.10,110824085150,3.15,3.15,110824085150 +나우로보틱스,459510,25,24750,2,5070,25.76,4717125,1064554,12750582,4717125,25.76,443.11,37.00,37.00,108123444875,34.26,34.26,108123444875 +지투지바이오,456160,26,173000,2,7100,4.28,615368,346625,5365694,615368,4.28,177.53,11.47,11.47,107222805550,11.55,11.55,107222805550 +한화에어로스페이스,012450,27,997000,5,-8000,-0.80,106165,298028,51563401,106165,-0.80,35.62,0.21,0.21,106322979000,0.21,0.21,106322979000 +에이피알,278470,28,219000,5,-10500,-4.58,476765,784241,37430655,476765,-4.58,60.79,1.27,1.27,105630046500,1.29,1.29,105630046500 +TIGER 미국S&P500,360750,29,22720,2,110,0.49,4263191,8251747,411350000,4263191,0.49,51.66,1.04,1.04,96893940151,1.04,1.04,96893940151 +삼성전기,009150,30,190100,2,2100,1.12,501960,931358,74693696,501960,1.12,53.90,0.67,0.67,96025366400,0.68,0.68,96025366400 diff --git a/top30/20250912/top30-tv-20250912-131001.csv b/top30/20250912/top30-tv-20250912-131001.csv new file mode 100644 index 000000000000..2f5a0cda784b --- /dev/null +++ b/top30/20250912/top30-tv-20250912-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75200,2,1800,2.45,20711670,20793500,5919637922,20711670,2.45,99.61,0.35,0.35,1553617249400,0.35,0.35,1553617249400 +SK하이닉스,000660,2,328750,2,21750,7.08,2875516,5148088,728002365,2875516,7.08,55.86,0.39,0.39,933804417250,0.39,0.39,933804417250 +KODEX 레버리지,122630,3,28480,2,1040,3.79,16330195,21438572,84650000,16330195,3.79,76.17,19.29,19.29,460986073895,19.12,19.12,460986073895 +KODEX 200선물인버스2X,252670,4,1130,5,-45,-3.83,398717968,311518336,1359100000,398717968,-3.83,127.99,29.34,29.34,454755826313,29.61,29.61,454755826313 +SK오션플랜트,100090,5,29600,2,500,1.72,12223861,21045560,60180336,12223861,1.72,58.08,20.31,20.31,358209324550,20.11,20.11,358209324550 +두산에너빌리티,034020,6,60550,5,-450,-0.74,4960328,5153511,640561146,4960328,-0.74,96.25,0.77,0.77,297065737250,0.77,0.77,297065737250 +카카오,035720,7,65000,2,5100,8.51,4522996,1793242,442275505,4522996,8.51,252.22,1.02,1.02,286683645450,1.00,1.00,286683645450 +현대무벡스,319400,8,9230,2,910,10.94,28632675,17119256,111376039,28632675,10.94,167.25,25.71,25.71,271933349950,26.45,26.45,271933349950 +다날,064260,9,9380,2,340,3.76,27853097,10898252,68949040,27853097,3.76,255.57,40.40,40.40,266386854340,41.19,41.19,266386854340 +KODEX 200,069500,10,46355,2,890,1.96,5002350,10367431,162250000,5002350,1.96,48.25,3.08,3.08,230991394354,3.07,3.07,230991394354 +농심,004370,11,531000,2,43000,8.81,396667,278339,6082642,396667,8.81,142.51,6.52,6.52,215314865000,6.67,6.67,215314865000 +두산퓨얼셀,336260,12,30950,2,200,0.65,5744252,11242390,65493726,5744252,0.65,51.09,8.77,8.77,184266138175,9.09,9.09,184266138175 +NAVER,035420,13,237500,2,4500,1.93,700511,808213,156852638,700511,1.93,86.67,0.45,0.45,165065891000,0.44,0.44,165065891000 +알테오젠,196170,14,495000,2,22000,4.65,327119,440534,53464968,327119,4.65,74.26,0.61,0.61,159351792750,0.60,0.60,159351792750 +KODEX 코스닥150레버리지,233740,15,9855,2,375,3.96,15708682,21106868,176000000,15708682,3.96,74.42,8.93,8.93,152562692351,8.80,8.80,152562692351 +한화오션,042660,16,112700,2,100,0.09,1354265,2813669,306413394,1354265,0.09,48.13,0.44,0.44,151521814950,0.44,0.44,151521814950 +HJ중공업,097230,17,32000,5,-1350,-4.05,4380680,9936875,83274281,4380680,-4.05,44.09,5.26,5.26,141180453075,5.30,5.30,141180453075 +한미반도체,042700,18,91400,2,1400,1.56,1442557,928193,95312200,1442557,1.56,155.42,1.51,1.51,133906539900,1.54,1.54,133906539900 +PS일렉트로닉스,332570,19,6130,2,720,13.31,21630739,3376373,43258755,21630739,13.31,640.65,50.00,50.00,131653356515,49.65,49.65,131653356515 +클로봇,466100,20,26750,2,150,0.56,4714174,4893678,24764639,4714174,0.56,96.33,19.04,19.04,125179243550,18.90,18.90,125179243550 +이수페타시스,007660,21,71700,5,-2900,-3.89,1665089,2346432,73409219,1665089,-3.89,70.96,2.27,2.27,121453249000,2.31,2.31,121453249000 +삼성전자우,005935,22,60650,2,1350,2.28,1974149,1168928,815974664,1974149,2.28,168.89,0.24,0.24,119295585650,0.24,0.24,119295585650 +KODEX 인버스,114800,23,3255,5,-55,-1.66,35216923,35954992,228200000,35216923,-1.66,97.95,15.43,15.43,114978443191,15.48,15.48,114978443191 +풍산,103140,24,126800,2,6100,5.05,879740,302826,28024278,879740,5.05,290.51,3.14,3.14,112097798750,3.15,3.15,112097798750 +로보로보,215100,25,6680,2,1120,20.14,17810613,20764504,20348454,17810613,20.14,85.77,87.53,87.53,110519644530,81.31,81.31,110519644530 +지투지바이오,456160,26,172500,2,6600,3.98,630831,346625,5365694,630831,3.98,181.99,11.76,11.76,109894797150,11.87,11.87,109894797150 +나우로보틱스,459510,27,24650,2,4970,25.25,4775800,1064554,12750582,4775800,25.25,448.62,37.46,37.46,109568957975,34.86,34.86,109568957975 +에이피알,278470,28,220000,5,-9500,-4.14,488804,784241,37430655,488804,-4.14,62.33,1.31,1.31,108275365000,1.31,1.31,108275365000 +한화에어로스페이스,012450,29,998000,5,-7000,-0.70,107754,298028,51563401,107754,-0.70,36.16,0.21,0.21,107907863000,0.21,0.21,107907863000 +TIGER 미국S&P500,360750,30,22710,2,100,0.44,4361175,8251747,411350000,4361175,0.44,52.85,1.06,1.06,99119413529,1.06,1.06,99119413529 diff --git a/top30/20250912/top30-tv-20250912-132002.csv b/top30/20250912/top30-tv-20250912-132002.csv new file mode 100644 index 000000000000..3d1843d7c619 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75100,2,1700,2.32,21004531,20793500,5919637922,21004531,2.32,101.01,0.35,0.35,1575615216100,0.35,0.35,1575615216100 +SK하이닉스,000660,2,328750,2,21750,7.08,2906099,5148088,728002365,2906099,7.08,56.45,0.40,0.40,943857496500,0.39,0.39,943857496500 +KODEX 레버리지,122630,3,28510,2,1070,3.90,16545731,21438572,84650000,16545731,3.90,77.18,19.55,19.55,467127386341,19.36,19.36,467127386341 +KODEX 200선물인버스2X,252670,4,1130,5,-45,-3.83,407892893,311518336,1359100000,407892893,-3.83,130.94,30.01,30.01,465118742341,30.29,30.29,465118742341 +SK오션플랜트,100090,5,29500,2,400,1.37,12345556,21045560,60180336,12345556,1.37,58.66,20.51,20.51,361805103875,20.38,20.38,361805103875 +카카오,035720,6,65700,2,5800,9.68,4895592,1793242,442275505,4895592,9.68,273.00,1.11,1.11,311006793200,1.07,1.07,311006793200 +두산에너빌리티,034020,7,60750,5,-250,-0.41,5120911,5153511,640561146,5120911,-0.41,99.37,0.80,0.80,306807480200,0.79,0.79,306807480200 +현대무벡스,319400,8,9290,2,970,11.66,28815556,17119256,111376039,28815556,11.66,168.32,25.87,25.87,273630453660,26.45,26.45,273630453660 +다날,064260,9,9330,2,290,3.21,28157698,10898252,68949040,28157698,3.21,258.37,40.84,40.84,269233172290,41.85,41.85,269233172290 +KODEX 200,069500,10,46375,2,910,2.00,5095524,10367431,162250000,5095524,2.00,49.15,3.14,3.14,235311081635,3.13,3.13,235311081635 +농심,004370,11,528000,2,40000,8.20,399879,278339,6082642,399879,8.20,143.67,6.57,6.57,217013146500,6.76,6.76,217013146500 +두산퓨얼셀,336260,12,31300,2,550,1.79,5804440,11242390,65493726,5804440,1.79,51.63,8.86,8.86,186145722950,9.08,9.08,186145722950 +NAVER,035420,13,238000,2,5000,2.15,746611,808213,156852638,746611,2.15,92.38,0.48,0.48,176022787500,0.47,0.47,176022787500 +알테오젠,196170,14,491500,2,18500,3.91,341071,440534,53464968,341071,3.91,77.42,0.64,0.64,166225948500,0.63,0.63,166225948500 +한화오션,042660,15,112700,2,100,0.09,1384230,2813669,306413394,1384230,0.09,49.20,0.45,0.45,154899573850,0.45,0.45,154899573850 +KODEX 코스닥150레버리지,233740,16,9830,2,350,3.69,15880186,21106868,176000000,15880186,3.69,75.24,9.02,9.02,154249508684,8.92,8.92,154249508684 +HJ중공업,097230,17,31750,5,-1600,-4.80,4475688,9936875,83274281,4475688,-4.80,45.04,5.37,5.37,144200440300,5.45,5.45,144200440300 +한미반도체,042700,18,91400,2,1400,1.56,1458759,928193,95312200,1458759,1.56,157.16,1.53,1.53,135388385450,1.55,1.55,135388385450 +PS일렉트로닉스,332570,19,6090,2,680,12.57,21792961,3376373,43258755,21792961,12.57,645.45,50.38,50.38,132641534315,50.35,50.35,132641534315 +클로봇,466100,20,27000,2,400,1.50,4894430,4893678,24764639,4894430,1.50,100.02,19.76,19.76,130036556150,19.45,19.45,130036556150 +로보로보,215100,21,6720,2,1160,20.86,20317356,20764504,20348454,20317356,20.86,97.85,99.85,99.85,127440695525,93.20,93.20,127440695525 +이수페타시스,007660,22,71900,5,-2700,-3.62,1705067,2346432,73409219,1705067,-3.62,72.67,2.32,2.32,124324697050,2.36,2.36,124324697050 +삼성전자우,005935,23,60600,2,1300,2.19,1989750,1168928,815974664,1989750,2.19,170.22,0.24,0.24,120241504600,0.24,0.24,120241504600 +KODEX 인버스,114800,24,3250,5,-60,-1.81,35498543,35954992,228200000,35498543,-1.81,98.73,15.56,15.56,115893746223,15.63,15.63,115893746223 +지투지바이오,456160,25,170200,2,4300,2.59,665126,346625,5365694,665126,2.59,191.89,12.40,12.40,115715572450,12.67,12.67,115715572450 +풍산,103140,26,126800,2,6100,5.05,893196,302826,28024278,893196,5.05,294.95,3.19,3.19,113805615600,3.20,3.20,113805615600 +나우로보틱스,459510,27,24800,2,5120,26.02,4833799,1064554,12750582,4833799,26.02,454.07,37.91,37.91,111001395175,35.10,35.10,111001395175 +에이피알,278470,28,219000,5,-10500,-4.58,498842,784241,37430655,498842,-4.58,63.61,1.33,1.33,110479769250,1.35,1.35,110479769250 +한화에어로스페이스,012450,29,999000,5,-6000,-0.60,109464,298028,51563401,109464,-0.60,36.73,0.21,0.21,109613435000,0.21,0.21,109613435000 +TIGER 미국S&P500,360750,30,22710,2,100,0.44,4406194,8251747,411350000,4406194,0.44,53.40,1.07,1.07,100141851653,1.07,1.07,100141851653 diff --git a/top30/20250912/top30-tv-20250912-133002.csv b/top30/20250912/top30-tv-20250912-133002.csv new file mode 100644 index 000000000000..03e696fa38be --- /dev/null +++ b/top30/20250912/top30-tv-20250912-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75100,2,1700,2.32,21103131,20793500,5919637922,21103131,2.32,101.49,0.36,0.36,1583024340950,0.36,0.36,1583024340950 +SK하이닉스,000660,2,329000,2,22000,7.17,2937707,5148088,728002365,2937707,7.17,57.06,0.40,0.40,954251067000,0.40,0.40,954251067000 +KODEX 200선물인버스2X,252670,3,1128,5,-47,-4.00,417903351,311518336,1359100000,417903351,-4.00,134.15,30.75,30.75,476410334364,31.08,31.08,476410334364 +KODEX 레버리지,122630,4,28535,2,1095,3.99,16846301,21438572,84650000,16846301,3.99,78.58,19.90,19.90,475700767292,19.69,19.69,475700767292 +SK오션플랜트,100090,5,29450,2,350,1.20,12497134,21045560,60180336,12497134,1.20,59.38,20.77,20.77,366291820900,20.67,20.67,366291820900 +카카오,035720,6,66000,2,6100,10.18,5164610,1793242,442275505,5164610,10.18,288.00,1.17,1.17,328679132150,1.13,1.13,328679132150 +두산에너빌리티,034020,7,60800,5,-200,-0.33,5294308,5153511,640561146,5294308,-0.33,102.73,0.83,0.83,317341804050,0.81,0.81,317341804050 +현대무벡스,319400,8,9230,2,910,10.94,29005316,17119256,111376039,29005316,10.94,169.43,26.04,26.04,275381694605,26.79,26.79,275381694605 +다날,064260,9,9360,2,320,3.54,28382422,10898252,68949040,28382422,3.54,260.43,41.16,41.16,271342947735,42.05,42.05,271342947735 +KODEX 200,069500,10,46400,2,935,2.06,5275335,10367431,162250000,5275335,2.06,50.88,3.25,3.25,243651563095,3.24,3.24,243651563095 +농심,004370,11,525000,2,37000,7.58,405664,278339,6082642,405664,7.58,145.74,6.67,6.67,220055289500,6.89,6.89,220055289500 +두산퓨얼셀,336260,12,31550,2,800,2.60,5879782,11242390,65493726,5879782,2.60,52.30,8.98,8.98,188511473475,9.12,9.12,188511473475 +NAVER,035420,13,238500,2,5500,2.36,782679,808213,156852638,782679,2.36,96.84,0.50,0.50,184601507750,0.49,0.49,184601507750 +알테오젠,196170,14,492500,2,19500,4.12,347244,440534,53464968,347244,4.12,78.82,0.65,0.65,169266521750,0.64,0.64,169266521750 +한화오션,042660,15,112600,3,0,0.00,1415287,2813669,306413394,1415287,0.00,50.30,0.46,0.46,158398247100,0.46,0.46,158398247100 +KODEX 코스닥150레버리지,233740,16,9840,2,360,3.80,15974556,21106868,176000000,15974556,3.80,75.68,9.08,9.08,155178248318,8.96,8.96,155178248318 +HJ중공업,097230,17,31900,5,-1450,-4.35,4549320,9936875,83274281,4549320,-4.35,45.78,5.46,5.46,146539376900,5.52,5.52,146539376900 +한미반도체,042700,18,91300,2,1300,1.44,1491252,928193,95312200,1491252,1.44,160.66,1.56,1.56,138352465500,1.59,1.59,138352465500 +로보로보,215100,19,6640,2,1080,19.42,21487094,20764504,20348454,21487094,19.42,103.48,105.60,105.60,135272649045,100.12,100.12,135272649045 +클로봇,466100,20,26700,2,100,0.38,5079581,4893678,24764639,5079581,0.38,103.80,20.51,20.51,135009782800,20.42,20.42,135009782800 +PS일렉트로닉스,332570,21,6030,2,620,11.46,22107048,3376373,43258755,22107048,11.46,654.76,51.10,51.10,134537259655,51.58,51.58,134537259655 +이수페타시스,007660,22,71500,5,-3100,-4.16,1749452,2346432,73409219,1749452,-4.16,74.56,2.38,2.38,127504330050,2.43,2.43,127504330050 +삼성전자우,005935,23,60600,2,1300,2.19,2013289,1168928,815974664,2013289,2.19,172.23,0.25,0.25,121668383050,0.25,0.25,121668383050 +지투지바이오,456160,24,171300,2,5400,3.25,674336,346625,5365694,674336,3.25,194.54,12.57,12.57,117289649450,12.76,12.76,117289649450 +KODEX 인버스,114800,25,3247,5,-63,-1.90,35910252,35954992,228200000,35910252,-1.90,99.88,15.74,15.74,117230060361,15.82,15.82,117230060361 +풍산,103140,26,126600,2,5900,4.89,900324,302826,28024278,900324,4.89,297.31,3.21,3.21,114705689850,3.23,3.23,114705689850 +에이피알,278470,27,219000,5,-10500,-4.58,518027,784241,37430655,518027,-4.58,66.05,1.38,1.38,114684167000,1.40,1.40,114684167000 +나우로보틱스,459510,28,24750,2,5070,25.76,4879273,1064554,12750582,4879273,25.76,458.34,38.27,38.27,112128291650,35.53,35.53,112128291650 +한화에어로스페이스,012450,29,1000000,5,-5000,-0.50,111342,298028,51563401,111342,-0.50,37.36,0.22,0.22,111489448000,0.22,0.22,111489448000 +SK스퀘어,402340,30,198700,2,16600,9.12,534995,672306,132540858,534995,9.12,79.58,0.40,0.40,102574283350,0.39,0.39,102574283350 diff --git a/top30/20250912/top30-tv-20250912-134002.csv b/top30/20250912/top30-tv-20250912-134002.csv new file mode 100644 index 000000000000..730572c30b99 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75100,2,1700,2.32,21282340,20793500,5919637922,21282340,2.32,102.35,0.36,0.36,1596494289800,0.36,0.36,1596494289800 +SK하이닉스,000660,2,328500,2,21500,7.00,2974705,5148088,728002365,2974705,7.00,57.78,0.41,0.41,966415337750,0.40,0.40,966415337750 +KODEX 200선물인버스2X,252670,3,1128,5,-47,-4.00,423423282,311518336,1359100000,423423282,-4.00,135.92,31.15,31.15,482636051162,31.48,31.48,482636051162 +KODEX 레버리지,122630,4,28535,2,1095,3.99,16981702,21438572,84650000,16981702,3.99,79.21,20.06,20.06,479564064634,19.85,19.85,479564064634 +SK오션플랜트,100090,5,29300,2,200,0.69,12606339,21045560,60180336,12606339,0.69,59.90,20.95,20.95,369490822000,20.95,20.95,369490822000 +카카오,035720,6,65750,2,5850,9.77,5361765,1793242,442275505,5361765,9.77,299.00,1.21,1.21,341650952800,1.17,1.17,341650952800 +두산에너빌리티,034020,7,60600,5,-400,-0.66,5367676,5153511,640561146,5367676,-0.66,104.16,0.84,0.84,321790953600,0.83,0.83,321790953600 +현대무벡스,319400,8,9160,2,840,10.10,29265333,17119256,111376039,29265333,10.10,170.95,26.28,26.28,277771083610,27.23,27.23,277771083610 +다날,064260,9,9320,2,280,3.10,28578671,10898252,68949040,28578671,3.10,262.23,41.45,41.45,273175636175,42.51,42.51,273175636175 +KODEX 200,069500,10,46385,2,920,2.02,5402433,10367431,162250000,5402433,2.02,52.11,3.33,3.33,249547673073,3.32,3.32,249547673073 +농심,004370,11,521000,2,33000,6.76,412707,278339,6082642,412707,6.76,148.27,6.78,6.78,223733197500,7.06,7.06,223733197500 +두산퓨얼셀,336260,12,32000,2,1250,4.07,6115067,11242390,65493726,6115067,4.07,54.39,9.34,9.34,196020462700,9.35,9.35,196020462700 +NAVER,035420,13,239000,2,6000,2.58,819842,808213,156852638,819842,2.58,101.44,0.52,0.52,193465275750,0.52,0.52,193465275750 +알테오젠,196170,14,491000,2,18000,3.81,354319,440534,53464968,354319,3.81,80.43,0.66,0.66,172743765500,0.66,0.66,172743765500 +한화오션,042660,15,112800,2,200,0.18,1457347,2813669,306413394,1457347,0.18,51.80,0.48,0.48,163138132800,0.47,0.47,163138132800 +KODEX 코스닥150레버리지,233740,16,9825,2,345,3.64,16087840,21106868,176000000,16087840,3.64,76.22,9.14,9.14,156292559114,9.04,9.04,156292559114 +HJ중공업,097230,17,31650,5,-1700,-5.10,4647088,9936875,83274281,4647088,-5.10,46.77,5.58,5.58,149638361400,5.68,5.68,149638361400 +로보로보,215100,18,6740,2,1180,21.22,23295884,20764504,20348454,23295884,21.22,112.19,114.48,114.48,147526071965,107.57,107.57,147526071965 +한미반도체,042700,19,91200,2,1200,1.33,1502112,928193,95312200,1502112,1.33,161.83,1.58,1.58,139343029550,1.60,1.60,139343029550 +클로봇,466100,20,26775,2,175,0.66,5168672,4893678,24764639,5168672,0.66,105.62,20.87,20.87,137389061800,20.72,20.72,137389061800 +PS일렉트로닉스,332570,21,6060,2,650,12.01,22190386,3376373,43258755,22190386,12.01,657.23,51.30,51.30,135040488980,51.51,51.51,135040488980 +이수페타시스,007660,22,71400,5,-3200,-4.29,1798845,2346432,73409219,1798845,-4.29,76.66,2.45,2.45,131034128900,2.50,2.50,131034128900 +삼성전자우,005935,23,60600,2,1300,2.19,2034346,1168928,815974664,2034346,2.19,174.04,0.25,0.25,122945526000,0.25,0.25,122945526000 +에이피알,278470,24,219000,5,-10500,-4.58,537037,784241,37430655,537037,-4.58,68.48,1.43,1.43,118841617250,1.45,1.45,118841617250 +지투지바이오,456160,25,172900,2,7000,4.22,681960,346625,5365694,681960,4.22,196.74,12.71,12.71,118603069900,12.78,12.78,118603069900 +KODEX 인버스,114800,26,3247,5,-63,-1.90,36073366,35954992,228200000,36073366,-1.90,100.33,15.81,15.81,117759545337,15.89,15.89,117759545337 +풍산,103140,27,126000,2,5300,4.39,916509,302826,28024278,916509,4.39,302.65,3.27,3.27,116756792900,3.31,3.31,116756792900 +나우로보틱스,459510,28,24750,2,5070,25.76,4907270,1064554,12750582,4907270,25.76,460.97,38.49,38.49,112818434075,35.75,35.75,112818434075 +한화에어로스페이스,012450,29,1000000,5,-5000,-0.50,112644,298028,51563401,112644,-0.50,37.80,0.22,0.22,112790186000,0.22,0.22,112790186000 +SK스퀘어,402340,30,200000,2,17900,9.83,564146,672306,132540858,564146,9.83,83.91,0.43,0.43,108377122600,0.41,0.41,108377122600 diff --git a/top30/20250912/top30-tv-20250912-135001.csv b/top30/20250912/top30-tv-20250912-135001.csv new file mode 100644 index 000000000000..40236e6fa074 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75150,2,1750,2.38,21738253,20793500,5919637922,21738253,2.38,104.54,0.37,0.37,1630735912700,0.37,0.37,1630735912700 +SK하이닉스,000660,2,327500,2,20500,6.68,3095241,5148088,728002365,3095241,6.68,60.12,0.43,0.43,1005962058000,0.42,0.42,1005962058000 +KODEX 200선물인버스2X,252670,3,1130,5,-45,-3.83,429119460,311518336,1359100000,429119460,-3.83,137.75,31.57,31.57,489066524093,31.84,31.84,489066524093 +KODEX 레버리지,122630,4,28495,2,1055,3.84,17256242,21438572,84650000,17256242,3.84,80.49,20.39,20.39,487389421798,20.21,20.21,487389421798 +SK오션플랜트,100090,5,29150,2,50,0.17,12709892,21045560,60180336,12709892,0.17,60.39,21.12,21.12,372518405775,21.24,21.24,372518405775 +카카오,035720,6,65600,2,5700,9.52,5516708,1793242,442275505,5516708,9.52,307.64,1.25,1.25,351812398100,1.21,1.21,351812398100 +두산에너빌리티,034020,7,60800,5,-200,-0.33,5468771,5153511,640561146,5468771,-0.33,106.12,0.85,0.85,327931642550,0.84,0.84,327931642550 +현대무벡스,319400,8,9210,2,890,10.70,29654636,17119256,111376039,29654636,10.70,173.22,26.63,26.63,281345679475,27.43,27.43,281345679475 +다날,064260,9,9280,2,240,2.65,29064821,10898252,68949040,29064821,2.65,266.69,42.15,42.15,277689976470,43.40,43.40,277689976470 +KODEX 200,069500,10,46350,2,885,1.95,5581714,10367431,162250000,5581714,1.95,53.84,3.44,3.44,257860938193,3.43,3.43,257860938193 +농심,004370,11,518000,2,30000,6.15,418021,278339,6082642,418021,6.15,150.18,6.87,6.87,226501561500,7.19,7.19,226501561500 +두산퓨얼셀,336260,12,32250,2,1500,4.88,6443604,11242390,65493726,6443604,4.88,57.32,9.84,9.84,206632081875,9.78,9.78,206632081875 +NAVER,035420,13,238500,2,5500,2.36,870200,808213,156852638,870200,2.36,107.67,0.55,0.55,205486850500,0.55,0.55,205486850500 +알테오젠,196170,14,491000,2,18000,3.81,360133,440534,53464968,360133,3.81,81.75,0.67,0.67,175600292500,0.67,0.67,175600292500 +한화오션,042660,15,112600,3,0,0.00,1469966,2813669,306413394,1469966,0.00,52.24,0.48,0.48,164560366150,0.48,0.48,164560366150 +KODEX 코스닥150레버리지,233740,16,9815,2,335,3.53,16479863,21106868,176000000,16479863,3.53,78.08,9.36,9.36,160139581821,9.27,9.27,160139581821 +로보로보,215100,17,6730,2,1170,21.04,24278196,20764504,20348454,24278196,21.04,116.92,119.31,119.31,154094344810,112.52,112.52,154094344810 +HJ중공업,097230,18,31700,5,-1650,-4.95,4710378,9936875,83274281,4710378,-4.95,47.40,5.66,5.66,151643351650,5.74,5.74,151643351650 +한미반도체,042700,19,90550,2,550,0.61,1541172,928193,95312200,1541172,0.61,166.04,1.62,1.62,142891345400,1.66,1.66,142891345400 +클로봇,466100,20,26550,5,-50,-0.19,5295411,4893678,24764639,5295411,-0.19,108.21,21.38,21.38,140759116975,21.41,21.41,140759116975 +PS일렉트로닉스,332570,21,6020,2,610,11.28,22386023,3376373,43258755,22386023,11.28,663.02,51.75,51.75,136216945855,52.31,52.31,136216945855 +이수페타시스,007660,22,71300,5,-3300,-4.42,1850480,2346432,73409219,1850480,-4.42,78.86,2.52,2.52,134722032800,2.57,2.57,134722032800 +삼성전자우,005935,23,60600,2,1300,2.19,2060922,1168928,815974664,2060922,2.19,176.31,0.25,0.25,124557529600,0.25,0.25,124557529600 +지투지바이오,456160,24,174200,2,8300,5.00,696147,346625,5365694,696147,5.00,200.84,12.97,12.97,121063541750,12.95,12.95,121063541750 +에이피알,278470,25,218500,5,-11000,-4.79,545985,784241,37430655,545985,-4.79,69.62,1.46,1.46,120798001000,1.48,1.48,120798001000 +KODEX 인버스,114800,26,3250,5,-60,-1.81,36553821,35954992,228200000,36553821,-1.81,101.67,16.02,16.02,119320727813,16.09,16.09,119320727813 +한화에어로스페이스,012450,27,999000,5,-6000,-0.60,117543,298028,51563401,117543,-0.60,39.44,0.23,0.23,117688637500,0.23,0.23,117688637500 +나우로보틱스,459510,28,25100,2,5420,27.54,5099879,1064554,12750582,5099879,27.54,479.06,40.00,40.00,117578329350,36.74,36.74,117578329350 +풍산,103140,29,126200,2,5500,4.56,922762,302826,28024278,922762,4.56,304.72,3.29,3.29,117545879650,3.32,3.32,117545879650 +SK스퀘어,402340,30,199300,2,17200,9.45,587852,672306,132540858,587852,9.45,87.44,0.44,0.44,113093900950,0.43,0.43,113093900950 diff --git a/top30/20250912/top30-tv-20250912-140001.csv b/top30/20250912/top30-tv-20250912-140001.csv new file mode 100644 index 000000000000..eb885fa8ac44 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74950,2,1550,2.11,22189206,20793500,5919637922,22189206,2.11,106.71,0.37,0.37,1664581021650,0.38,0.38,1664581021650 +SK하이닉스,000660,2,327500,2,20500,6.68,3135723,5148088,728002365,3135723,6.68,60.91,0.43,0.43,1019209573500,0.43,0.43,1019209573500 +KODEX 레버리지,122630,3,28480,2,1040,3.79,17616856,21438572,84650000,17616856,3.79,82.17,20.81,20.81,497655530430,20.64,20.64,497655530430 +KODEX 200선물인버스2X,252670,4,1131,5,-44,-3.74,435935903,311518336,1359100000,435935903,-3.74,139.94,32.08,32.08,496777141772,32.32,32.32,496777141772 +SK오션플랜트,100090,5,29500,2,400,1.37,12793219,21045560,60180336,12793219,1.37,60.79,21.26,21.26,374958904450,21.12,21.12,374958904450 +카카오,035720,6,65600,2,5700,9.52,5624306,1793242,442275505,5624306,9.52,313.64,1.27,1.27,358876093700,1.24,1.24,358876093700 +두산에너빌리티,034020,7,60700,5,-300,-0.49,5552327,5153511,640561146,5552327,-0.49,107.74,0.87,0.87,333010881700,0.86,0.86,333010881700 +현대무벡스,319400,8,9250,2,930,11.18,29814287,17119256,111376039,29814287,11.18,174.16,26.77,26.77,282821967445,27.45,27.45,282821967445 +다날,064260,9,9350,2,310,3.43,29263695,10898252,68949040,29263695,3.43,268.52,42.44,42.44,279541447700,43.36,43.36,279541447700 +KODEX 200,069500,10,46340,2,875,1.92,5716121,10367431,162250000,5716121,1.92,55.14,3.52,3.52,264089314119,3.51,3.51,264089314119 +농심,004370,11,522000,2,34000,6.97,423459,278339,6082642,423459,6.97,152.14,6.96,6.96,229323412500,7.22,7.22,229323412500 +두산퓨얼셀,336260,12,32650,2,1900,6.18,6783282,11242390,65493726,6783282,6.18,60.34,10.36,10.36,217697164800,10.18,10.18,217697164800 +NAVER,035420,13,237500,2,4500,1.93,892304,808213,156852638,892304,1.93,110.40,0.57,0.57,210750289750,0.57,0.57,210750289750 +알테오젠,196170,14,492000,2,19000,4.02,366238,440534,53464968,366238,4.02,83.14,0.69,0.69,178602029000,0.68,0.68,178602029000 +한화오션,042660,15,112800,2,200,0.18,1493824,2813669,306413394,1493824,0.18,53.09,0.49,0.49,167249784000,0.48,0.48,167249784000 +KODEX 코스닥150레버리지,233740,16,9805,2,325,3.43,16654125,21106868,176000000,16654125,3.43,78.90,9.46,9.46,161850597141,9.38,9.38,161850597141 +HJ중공업,097230,17,31250,5,-2100,-6.30,4987422,9936875,83274281,4987422,-6.30,50.19,5.99,5.99,160363564800,6.16,6.16,160363564800 +로보로보,215100,18,6660,2,1100,19.78,25165745,20764504,20348454,25165745,19.78,121.20,123.67,123.67,159974590460,118.04,118.04,159974590460 +한미반도체,042700,19,90500,2,500,0.56,1573232,928193,95312200,1573232,0.56,169.49,1.65,1.65,145793646600,1.69,1.69,145793646600 +클로봇,466100,20,26650,2,50,0.19,5359813,4893678,24764639,5359813,0.19,109.53,21.64,21.64,142474180500,21.59,21.59,142474180500 +PS일렉트로닉스,332570,21,5990,2,580,10.72,22556405,3376373,43258755,22556405,10.72,668.07,52.14,52.14,137237915665,52.96,52.96,137237915665 +이수페타시스,007660,22,71200,5,-3400,-4.56,1880886,2346432,73409219,1880886,-4.56,80.16,2.56,2.56,136890166850,2.62,2.62,136890166850 +삼성전자우,005935,23,60700,2,1400,2.36,2085127,1168928,815974664,2085127,2.36,178.38,0.26,0.26,126025402200,0.25,0.25,126025402200 +에이피알,278470,24,219000,5,-10500,-4.58,568089,784241,37430655,568089,-4.58,72.44,1.52,1.52,125627776500,1.53,1.53,125627776500 +지투지바이오,456160,25,175000,2,9100,5.49,708519,346625,5365694,708519,5.49,204.41,13.20,13.20,123224044600,13.12,13.12,123224044600 +KODEX 인버스,114800,26,3252,5,-58,-1.75,37089304,35954992,228200000,37089304,-1.75,103.15,16.25,16.25,121061074731,16.31,16.31,121061074731 +나우로보틱스,459510,27,24900,2,5220,26.52,5230201,1064554,12750582,5230201,26.52,491.30,41.02,41.02,120841066425,38.06,38.06,120841066425 +한화에어로스페이스,012450,28,1000000,5,-5000,-0.50,119941,298028,51563401,119941,-0.50,40.24,0.23,0.23,120084033500,0.23,0.23,120084033500 +풍산,103140,29,126200,2,5500,4.56,927645,302826,28024278,927645,4.56,306.33,3.31,3.31,118161846450,3.34,3.34,118161846450 +SK스퀘어,402340,30,199100,2,17000,9.34,609361,672306,132540858,609361,9.34,90.64,0.46,0.46,117372359100,0.44,0.44,117372359100 diff --git a/top30/20250912/top30-tv-20250912-141001.csv b/top30/20250912/top30-tv-20250912-141001.csv new file mode 100644 index 000000000000..5c803f3f28e8 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75000,2,1600,2.18,22630780,20793500,5919637922,22630780,2.18,108.84,0.38,0.38,1697716923150,0.38,0.38,1697716923150 +SK하이닉스,000660,2,327750,2,20750,6.76,3255132,5148088,728002365,3255132,6.76,63.23,0.45,0.45,1058360082750,0.44,0.44,1058360082750 +KODEX 레버리지,122630,3,28560,2,1120,4.08,18100658,21438572,84650000,18100658,4.08,84.43,21.38,21.38,511452666054,21.16,21.16,511452666054 +KODEX 200선물인버스2X,252670,4,1127,5,-48,-4.09,444617039,311518336,1359100000,444617039,-4.09,142.73,32.71,32.71,506570039867,33.07,33.07,506570039867 +SK오션플랜트,100090,5,29200,2,100,0.34,12856645,21045560,60180336,12856645,0.34,61.09,21.36,21.36,376814872150,21.44,21.44,376814872150 +카카오,035720,6,65900,2,6000,10.02,5834299,1793242,442275505,5834299,10.02,325.35,1.32,1.32,372660477700,1.28,1.28,372660477700 +두산에너빌리티,034020,7,60800,5,-200,-0.33,5620605,5153511,640561146,5620605,-0.33,109.06,0.88,0.88,337161598400,0.87,0.87,337161598400 +현대무벡스,319400,8,9250,2,930,11.18,29948075,17119256,111376039,29948075,11.18,174.94,26.89,26.89,284060412635,27.57,27.57,284060412635 +다날,064260,9,9290,2,250,2.77,29379187,10898252,68949040,29379187,2.77,269.58,42.61,42.61,280616062415,43.81,43.81,280616062415 +KODEX 200,069500,10,46415,2,950,2.09,6025463,10367431,162250000,6025463,2.09,58.12,3.71,3.71,278436184864,3.70,3.70,278436184864 +농심,004370,11,524000,2,36000,7.38,428404,278339,6082642,428404,7.38,153.91,7.04,7.04,231913381500,7.28,7.28,231913381500 +두산퓨얼셀,336260,12,32600,2,1850,6.02,6951596,11242390,65493726,6951596,6.02,61.83,10.61,10.61,223182255675,10.45,10.45,223182255675 +NAVER,035420,13,237500,2,4500,1.93,930275,808213,156852638,930275,1.93,115.10,0.59,0.59,219768812750,0.59,0.59,219768812750 +알테오젠,196170,14,492000,2,19000,4.02,371138,440534,53464968,371138,4.02,84.25,0.69,0.69,181014906000,0.69,0.69,181014906000 +한화오션,042660,15,113000,2,400,0.36,1518184,2813669,306413394,1518184,0.36,53.96,0.50,0.50,169999015050,0.49,0.49,169999015050 +HJ중공업,097230,16,31550,5,-1800,-5.40,5186904,9936875,83274281,5186904,-5.40,52.20,6.23,6.23,166627541400,6.34,6.34,166627541400 +로보로보,215100,17,6680,2,1120,20.14,25867612,20764504,20348454,25867612,20.14,124.58,127.12,127.12,164673047100,121.15,121.15,164673047100 +KODEX 코스닥150레버리지,233740,18,9835,2,355,3.74,16929752,21106868,176000000,16929752,3.74,80.21,9.62,9.62,164556809475,9.51,9.51,164556809475 +한미반도체,042700,19,90900,2,900,1.00,1594451,928193,95312200,1594451,1.00,171.78,1.67,1.67,147718486100,1.70,1.70,147718486100 +클로봇,466100,20,26650,2,50,0.19,5428190,4893678,24764639,5428190,0.19,110.92,21.92,21.92,144303201650,21.86,21.86,144303201650 +이수페타시스,007660,21,71300,5,-3300,-4.42,1920062,2346432,73409219,1920062,-4.42,81.83,2.62,2.62,139681499200,2.67,2.67,139681499200 +PS일렉트로닉스,332570,22,6010,2,600,11.09,22655721,3376373,43258755,22655721,11.09,671.01,52.37,52.37,137833650820,53.02,53.02,137833650820 +삼성전자우,005935,23,60650,2,1350,2.28,2115522,1168928,815974664,2115522,2.28,180.98,0.26,0.26,127868096050,0.26,0.26,127868096050 +에이피알,278470,24,218500,5,-11000,-4.79,576770,784241,37430655,576770,-4.79,73.54,1.54,1.54,127525643250,1.56,1.56,127525643250 +지투지바이오,456160,25,173400,2,7500,4.52,716492,346625,5365694,716492,4.52,206.71,13.35,13.35,124613172500,13.39,13.39,124613172500 +나우로보틱스,459510,26,24950,2,5270,26.78,5290854,1064554,12750582,5290854,26.78,497.00,41.50,41.50,122352357375,38.46,38.46,122352357375 +한화에어로스페이스,012450,27,999000,5,-6000,-0.60,122113,298028,51563401,122113,-0.60,40.97,0.24,0.24,122255468000,0.24,0.24,122255468000 +KODEX 인버스,114800,28,3245,5,-65,-1.96,37289503,35954992,228200000,37289503,-1.96,103.71,16.34,16.34,121711473240,16.44,16.44,121711473240 +SK스퀘어,402340,29,198900,2,16800,9.23,625639,672306,132540858,625639,9.23,93.06,0.47,0.47,120611129000,0.46,0.46,120611129000 +싸이닉솔루션,234030,30,9680,2,1300,15.51,12752433,943076,23605000,12752433,15.51,1352.22,54.02,54.02,120348169015,52.67,52.67,120348169015 diff --git a/top30/20250912/top30-tv-20250912-142001.csv b/top30/20250912/top30-tv-20250912-142001.csv new file mode 100644 index 000000000000..6ac2b911e8fe --- /dev/null +++ b/top30/20250912/top30-tv-20250912-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75150,2,1750,2.38,23006383,20793500,5919637922,23006383,2.38,110.64,0.39,0.39,1725939003500,0.39,0.39,1725939003500 +SK하이닉스,000660,2,326500,2,19500,6.35,3375171,5148088,728002365,3375171,6.35,65.56,0.46,0.46,1097620789500,0.46,0.46,1097620789500 +KODEX 레버리지,122630,3,28535,2,1095,3.99,18308621,21438572,84650000,18308621,3.99,85.40,21.63,21.63,517386534428,21.42,21.42,517386534428 +KODEX 200선물인버스2X,252670,4,1128,5,-47,-4.00,452190235,311518336,1359100000,452190235,-4.00,145.16,33.27,33.27,515109008036,33.60,33.60,515109008036 +카카오,035720,5,65700,2,5800,9.68,5971981,1793242,442275505,5971981,9.68,333.03,1.35,1.35,381722106600,1.31,1.31,381722106600 +SK오션플랜트,100090,6,29350,2,250,0.86,12937814,21045560,60180336,12937814,0.86,61.48,21.50,21.50,379189095450,21.47,21.47,379189095450 +두산에너빌리티,034020,7,60800,5,-200,-0.33,5658913,5153511,640561146,5658913,-0.33,109.81,0.88,0.88,339492042250,0.87,0.87,339492042250 +KODEX 200,069500,8,46395,2,930,2.05,6221168,10367431,162250000,6221168,2.05,60.01,3.83,3.83,287516140331,3.82,3.82,287516140331 +현대무벡스,319400,9,9190,2,870,10.46,30055012,17119256,111376039,30055012,10.46,175.56,26.99,26.99,285046297530,27.85,27.85,285046297530 +다날,064260,10,9360,2,320,3.54,29544207,10898252,68949040,29544207,3.54,271.09,42.85,42.85,282154808670,43.72,43.72,282154808670 +농심,004370,11,525000,2,37000,7.58,432589,278339,6082642,432589,7.58,155.42,7.11,7.11,234105500000,7.33,7.33,234105500000 +두산퓨얼셀,336260,12,32825,2,2075,6.75,7203091,11242390,65493726,7203091,6.75,64.07,11.00,11.00,231419147050,10.76,10.76,231419147050 +NAVER,035420,13,236500,2,3500,1.50,957827,808213,156852638,957827,1.50,118.51,0.61,0.61,226299465250,0.61,0.61,226299465250 +알테오젠,196170,14,492500,2,19500,4.12,376538,440534,53464968,376538,4.12,85.47,0.70,0.70,183674262500,0.70,0.70,183674262500 +한화오션,042660,15,113000,2,400,0.36,1576390,2813669,306413394,1576390,0.36,56.03,0.51,0.51,176578963150,0.51,0.51,176578963150 +HJ중공업,097230,16,31950,5,-1400,-4.20,5297329,9936875,83274281,5297329,-4.20,53.31,6.36,6.36,170133259000,6.39,6.39,170133259000 +로보로보,215100,17,6560,2,1000,17.99,26427595,20764504,20348454,26427595,17.99,127.27,129.88,129.88,168376348125,126.14,126.14,168376348125 +KODEX 코스닥150레버리지,233740,18,9840,2,360,3.80,17216931,21106868,176000000,17216931,3.80,81.57,9.78,9.78,167382742084,9.67,9.67,167382742084 +한미반도체,042700,19,90700,2,700,0.78,1614948,928193,95312200,1614948,0.78,173.99,1.69,1.69,149579707900,1.73,1.73,149579707900 +클로봇,466100,20,26650,2,50,0.19,5483334,4893678,24764639,5483334,0.19,112.05,22.14,22.14,145776316350,22.09,22.09,145776316350 +이수페타시스,007660,21,71300,5,-3300,-4.42,1951009,2346432,73409219,1951009,-4.42,83.15,2.66,2.66,141885848800,2.71,2.71,141885848800 +엘앤씨바이오,290650,22,57300,2,7900,15.99,2666595,1135539,24618850,2666595,15.99,234.83,10.83,10.83,141311345450,10.02,10.02,141311345450 +PS일렉트로닉스,332570,23,6070,2,660,12.20,22804429,3376373,43258755,22804429,12.20,675.41,52.72,52.72,138732580440,52.83,52.83,138732580440 +에이피알,278470,24,218750,5,-10750,-4.68,595817,784241,37430655,595817,-4.68,75.97,1.59,1.59,131694923750,1.61,1.61,131694923750 +삼성전자우,005935,25,60600,2,1300,2.19,2146769,1168928,815974664,2146769,2.19,183.65,0.26,0.26,129763885550,0.26,0.26,129763885550 +지투지바이오,456160,26,173700,2,7800,4.70,728047,346625,5365694,728047,4.70,210.04,13.57,13.57,126605297650,13.58,13.58,126605297650 +싸이닉솔루션,234030,27,9550,2,1170,13.96,13382142,943076,23605000,13382142,13.96,1418.99,56.69,56.69,126415256020,56.08,56.08,126415256020 +SK스퀘어,402340,28,197800,2,15700,8.62,649539,672306,132540858,649539,8.62,96.61,0.49,0.49,125339884850,0.48,0.48,125339884850 +KODEX 인버스,114800,29,3247,5,-63,-1.90,38213133,35954992,228200000,38213133,-1.90,106.28,16.75,16.75,124709126551,16.83,16.83,124709126551 +한화에어로스페이스,012450,30,999500,5,-5500,-0.55,124513,298028,51563401,124513,-0.55,41.78,0.24,0.24,124655001500,0.24,0.24,124655001500 diff --git a/top30/20250912/top30-tv-20250912-143001.csv b/top30/20250912/top30-tv-20250912-143001.csv new file mode 100644 index 000000000000..2afd34d5a8c3 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75050,2,1650,2.25,23347005,20793500,5919637922,23347005,2.25,112.28,0.39,0.39,1751505971700,0.39,0.39,1751505971700 +SK하이닉스,000660,2,326500,2,19500,6.35,3435112,5148088,728002365,3435112,6.35,66.73,0.47,0.47,1117209611250,0.47,0.47,1117209611250 +KODEX 레버리지,122630,3,28490,2,1050,3.83,19162274,21438572,84650000,19162274,3.83,89.38,22.64,22.64,541734350213,22.46,22.46,541734350213 +KODEX 200선물인버스2X,252670,4,1130,5,-45,-3.83,461027809,311518336,1359100000,461027809,-3.83,147.99,33.92,33.92,525080455117,34.19,34.19,525080455117 +카카오,035720,5,65700,2,5800,9.68,6059969,1793242,442275505,6059969,9.68,337.93,1.37,1.37,387504246100,1.33,1.33,387504246100 +SK오션플랜트,100090,6,29100,3,0,0.00,13096631,21045560,60180336,13096631,0.00,62.23,21.76,21.76,383816426850,21.92,21.92,383816426850 +두산에너빌리티,034020,7,60700,5,-300,-0.49,5759923,5153511,640561146,5759923,-0.49,111.77,0.90,0.90,345633429800,0.89,0.89,345633429800 +KODEX 200,069500,8,46345,2,880,1.94,6328195,10367431,162250000,6328195,1.94,61.04,3.90,3.90,292478974627,3.89,3.89,292478974627 +현대무벡스,319400,9,9140,2,820,9.86,30230242,17119256,111376039,30230242,9.86,176.59,27.14,27.14,286652662855,28.16,28.16,286652662855 +다날,064260,10,9300,2,260,2.88,29761865,10898252,68949040,29761865,2.88,273.09,43.17,43.17,284187114620,44.32,44.32,284187114620 +두산퓨얼셀,336260,11,32800,2,2050,6.67,8084142,11242390,65493726,8084142,6.67,71.91,12.34,12.34,260670041225,12.13,12.13,260670041225 +농심,004370,12,525000,2,37000,7.58,436627,278339,6082642,436627,7.58,156.87,7.18,7.18,236222560500,7.40,7.40,236222560500 +NAVER,035420,13,236750,2,3750,1.61,999144,808213,156852638,999144,1.61,123.62,0.64,0.64,236078902250,0.64,0.64,236078902250 +알테오젠,196170,14,493000,2,20000,4.23,381007,440534,53464968,381007,4.23,86.49,0.71,0.71,185875146500,0.71,0.71,185875146500 +한화오션,042660,15,112900,2,300,0.27,1610426,2813669,306413394,1610426,0.27,57.24,0.53,0.53,180427563700,0.52,0.52,180427563700 +HJ중공업,097230,16,31750,5,-1600,-4.80,5401468,9936875,83274281,5401468,-4.80,54.36,6.49,6.49,173447725675,6.56,6.56,173447725675 +로보로보,215100,17,6540,2,980,17.63,27009285,20764504,20348454,27009285,17.63,130.07,132.73,132.73,172188983300,129.39,129.39,172188983300 +KODEX 코스닥150레버리지,233740,18,9840,2,360,3.80,17323272,21106868,176000000,17323272,3.80,82.07,9.84,9.84,168429186038,9.73,9.73,168429186038 +엘앤씨바이오,290650,19,57200,2,7800,15.79,3001111,1135539,24618850,3001111,15.79,264.29,12.19,12.19,160633403550,11.41,11.41,160633403550 +한미반도체,042700,20,90700,2,700,0.78,1621468,928193,95312200,1621468,0.78,174.69,1.70,1.70,150171496650,1.74,1.74,150171496650 +클로봇,466100,21,26650,2,50,0.19,5552380,4893678,24764639,5552380,0.19,113.46,22.42,22.42,147614254850,22.37,22.37,147614254850 +이수페타시스,007660,22,71200,5,-3400,-4.56,1976531,2346432,73409219,1976531,-4.56,84.24,2.69,2.69,143703797700,2.75,2.75,143703797700 +에이피알,278470,23,216500,5,-13000,-5.66,650484,784241,37430655,650484,-5.66,82.94,1.74,1.74,143591874500,1.77,1.77,143591874500 +PS일렉트로닉스,332570,24,5990,2,580,10.72,23163013,3376373,43258755,23163013,10.72,686.03,53.55,53.55,140889745250,54.37,54.37,140889745250 +삼성전자우,005935,25,60600,2,1300,2.19,2301359,1168928,815974664,2301359,2.19,196.88,0.28,0.28,139149943650,0.28,0.28,139149943650 +싸이닉솔루션,234030,26,9870,2,1490,17.78,14283564,943076,23605000,14283564,17.78,1514.57,60.51,60.51,135143422630,58.01,58.01,135143422630 +지투지바이오,456160,27,173300,2,7400,4.46,740621,346625,5365694,740621,4.46,213.67,13.80,13.80,128787641450,13.85,13.85,128787641450 +SK스퀘어,402340,28,197600,2,15500,8.51,665791,672306,132540858,665791,8.51,99.03,0.50,0.50,128554678900,0.49,0.49,128554678900 +한화에어로스페이스,012450,29,999000,5,-6000,-0.60,126629,298028,51563401,126629,-0.60,42.49,0.25,0.25,126768622500,0.25,0.25,126768622500 +KODEX 인버스,114800,30,3250,5,-60,-1.81,38325468,35954992,228200000,38325468,-1.81,106.59,16.79,16.79,125074046424,16.86,16.86,125074046424 diff --git a/top30/20250912/top30-tv-20250912-144001.csv b/top30/20250912/top30-tv-20250912-144001.csv new file mode 100644 index 000000000000..102fbecdcc47 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,74900,2,1500,2.04,23881910,20793500,5919637922,23881910,2.04,114.85,0.40,0.40,1791593829350,0.40,0.40,1791593829350 +SK하이닉스,000660,2,327000,2,20000,6.51,3531493,5148088,728002365,3531493,6.51,68.60,0.49,0.49,1148700082500,0.48,0.48,1148700082500 +KODEX 레버리지,122630,3,28495,2,1055,3.84,19484714,21438572,84650000,19484714,3.84,90.89,23.02,23.02,550919825606,22.84,22.84,550919825606 +KODEX 200선물인버스2X,252670,4,1130,5,-45,-3.83,465100734,311518336,1359100000,465100734,-3.83,149.30,34.22,34.22,529685303714,34.49,34.49,529685303714 +카카오,035720,5,65900,2,6000,10.02,6152550,1793242,442275505,6152550,10.02,343.10,1.39,1.39,393593278000,1.35,1.35,393593278000 +SK오션플랜트,100090,6,29200,2,100,0.34,13183479,21045560,60180336,13183479,0.34,62.64,21.91,21.91,386350114150,21.99,21.99,386350114150 +두산에너빌리티,034020,7,60800,5,-200,-0.33,5866257,5153511,640561146,5866257,-0.33,113.83,0.92,0.92,352094585900,0.90,0.90,352094585900 +KODEX 200,069500,8,46355,2,890,1.96,6462507,10367431,162250000,6462507,1.96,62.33,3.98,3.98,298704142477,3.97,3.97,298704142477 +현대무벡스,319400,9,9150,2,830,9.98,30590438,17119256,111376039,30590438,9.98,178.69,27.47,27.47,289941122555,28.45,28.45,289941122555 +다날,064260,10,9300,2,260,2.88,30080879,10898252,68949040,30080879,2.88,276.02,43.63,43.63,287143812330,44.78,44.78,287143812330 +두산퓨얼셀,336260,11,32750,2,2000,6.50,8300278,11242390,65493726,8300278,6.50,73.83,12.67,12.67,267755467800,12.48,12.48,267755467800 +NAVER,035420,12,237000,2,4000,1.72,1026302,808213,156852638,1026302,1.72,126.98,0.65,0.65,242504420500,0.65,0.65,242504420500 +농심,004370,13,521000,2,33000,6.76,442085,278339,6082642,442085,6.76,158.83,7.27,7.27,239076641500,7.54,7.54,239076641500 +알테오젠,196170,14,492500,2,19500,4.12,385521,440534,53464968,385521,4.12,87.51,0.72,0.72,188098455250,0.71,0.71,188098455250 +한화오션,042660,15,113200,2,600,0.53,1661206,2813669,306413394,1661206,0.53,59.04,0.54,0.54,186174255100,0.54,0.54,186174255100 +로보로보,215100,16,6600,2,1040,18.71,28430996,20764504,20348454,28430996,18.71,136.92,139.72,139.72,181676169000,135.28,135.28,181676169000 +HJ중공업,097230,17,31550,5,-1800,-5.40,5473992,9936875,83274281,5473992,-5.40,55.09,6.57,6.57,175741240100,6.69,6.69,175741240100 +엘앤씨바이오,290650,18,57500,2,8100,16.40,3186987,1135539,24618850,3186987,16.40,280.66,12.95,12.95,171127142100,12.09,12.09,171127142100 +KODEX 코스닥150레버리지,233740,19,9830,2,350,3.69,17454655,21106868,176000000,17454655,3.69,82.70,9.92,9.92,169721857476,9.81,9.81,169721857476 +싸이닉솔루션,234030,20,9940,2,1560,18.62,16674226,943076,23605000,16674226,18.62,1768.07,70.64,70.64,158916857125,67.73,67.73,158916857125 +한미반도체,042700,21,90500,2,500,0.56,1643141,928193,95312200,1643141,0.56,177.03,1.72,1.72,152134722550,1.76,1.76,152134722550 +클로봇,466100,22,26700,2,100,0.38,5617821,4893678,24764639,5617821,0.38,114.80,22.68,22.68,149361550450,22.59,22.59,149361550450 +이수페타시스,007660,23,71300,5,-3300,-4.42,2055184,2346432,73409219,2055184,-4.42,87.59,2.80,2.80,149305370150,2.85,2.85,149305370150 +에이피알,278470,24,219000,5,-10500,-4.58,672017,784241,37430655,672017,-4.58,85.69,1.80,1.80,148280838750,1.81,1.81,148280838750 +PS일렉트로닉스,332570,25,6040,2,630,11.65,23395579,3376373,43258755,23395579,11.65,692.92,54.08,54.08,142288321940,54.46,54.46,142288321940 +삼성전자우,005935,26,60600,2,1300,2.19,2323018,1168928,815974664,2323018,2.19,198.73,0.28,0.28,140464151750,0.28,0.28,140464151750 +SK스퀘어,402340,27,195700,2,13600,7.47,687018,672306,132540858,687018,7.47,102.19,0.52,0.52,132737705950,0.51,0.51,132737705950 +지투지바이오,456160,28,173800,2,7900,4.76,746704,346625,5365694,746704,4.76,215.42,13.92,13.92,129842472950,13.92,13.92,129842472950 +나우로보틱스,459510,29,24800,2,5120,26.02,5566453,1064554,12750582,5566453,26.02,522.89,43.66,43.66,129224075675,40.87,40.87,129224075675 +한화에어로스페이스,012450,30,1000000,5,-5000,-0.50,128880,298028,51563401,128880,-0.50,43.24,0.25,0.25,129017370000,0.25,0.25,129017370000 diff --git a/top30/20250912/top30-tv-20250912-145001.csv b/top30/20250912/top30-tv-20250912-145001.csv new file mode 100644 index 000000000000..518397c0f258 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75000,2,1600,2.18,24118674,20793500,5919637922,24118674,2.18,115.99,0.41,0.41,1809341378650,0.41,0.41,1809341378650 +SK하이닉스,000660,2,327500,2,20500,6.68,3571883,5148088,728002365,3571883,6.68,69.38,0.49,0.49,1161915752750,0.49,0.49,1161915752750 +KODEX 레버리지,122630,3,28485,2,1045,3.81,19609997,21438572,84650000,19609997,3.81,91.47,23.17,23.17,554490004199,23.00,23.00,554490004199 +KODEX 200선물인버스2X,252670,4,1130,5,-45,-3.83,471052092,311518336,1359100000,471052092,-3.83,151.21,34.66,34.66,536408145494,34.93,34.93,536408145494 +SK오션플랜트,100090,5,30100,2,1000,3.44,13798729,21045560,60180336,13798729,3.44,65.57,22.93,22.93,404677618250,22.34,22.34,404677618250 +카카오,035720,6,65400,2,5500,9.18,6284583,1793242,442275505,6284583,9.18,350.46,1.42,1.42,402253928100,1.39,1.39,402253928100 +두산에너빌리티,034020,7,60800,5,-200,-0.33,5910511,5153511,640561146,5910511,-0.33,114.69,0.92,0.92,354787167400,0.91,0.91,354787167400 +KODEX 200,069500,8,46345,2,880,1.94,6754014,10367431,162250000,6754014,1.94,65.15,4.16,4.16,312215654750,4.15,4.15,312215654750 +현대무벡스,319400,9,9140,2,820,9.86,30731264,17119256,111376039,30731264,9.86,179.51,27.59,27.59,291230929485,28.61,28.61,291230929485 +다날,064260,10,9300,2,260,2.88,30245541,10898252,68949040,30245541,2.88,277.53,43.87,43.87,288675841145,45.02,45.02,288675841145 +두산퓨얼셀,336260,11,32450,2,1700,5.53,8487162,11242390,65493726,8487162,5.53,75.49,12.96,12.96,273836538975,12.88,12.88,273836538975 +NAVER,035420,12,236250,2,3250,1.39,1052818,808213,156852638,1052818,1.39,130.26,0.67,0.67,248774978000,0.67,0.67,248774978000 +농심,004370,13,512000,2,24000,4.92,455432,278339,6082642,455432,4.92,163.62,7.49,7.49,245971592000,7.90,7.90,245971592000 +한화오션,042660,14,113200,2,600,0.53,1710059,2813669,306413394,1710059,0.53,60.78,0.56,0.56,191710218000,0.55,0.55,191710218000 +알테오젠,196170,15,491500,2,18500,3.91,390756,440534,53464968,390756,3.91,88.70,0.73,0.73,190674817250,0.73,0.73,190674817250 +엘앤씨바이오,290650,16,59000,2,9600,19.43,3514931,1135539,24618850,3514931,19.43,309.54,14.28,14.28,190291100800,13.10,13.10,190291100800 +로보로보,215100,17,6560,2,1000,17.99,28896754,20764504,20348454,28896754,17.99,139.16,142.01,142.01,184737656670,138.39,138.39,184737656670 +HJ중공업,097230,18,31400,5,-1950,-5.85,5632890,9936875,83274281,5632890,-5.85,56.69,6.76,6.76,180730759200,6.91,6.91,180730759200 +KODEX 코스닥150레버리지,233740,19,9830,2,350,3.69,17566657,21106868,176000000,17566657,3.69,83.23,9.98,9.98,170823540234,9.87,9.87,170823540234 +싸이닉솔루션,234030,20,9770,2,1390,16.59,17452126,943076,23605000,17452126,16.59,1850.55,73.93,73.93,166587265140,72.23,72.23,166587265140 +클로봇,466100,21,26950,2,350,1.32,5780271,4893678,24764639,5780271,1.32,118.12,23.34,23.34,153727595500,23.03,23.03,153727595500 +한미반도체,042700,22,90350,2,350,0.39,1656255,928193,95312200,1656255,0.39,178.44,1.74,1.74,153321586600,1.78,1.78,153321586600 +에이피알,278470,23,219000,5,-10500,-4.58,688597,784241,37430655,688597,-4.58,87.80,1.84,1.84,151905765250,1.85,1.85,151905765250 +이수페타시스,007660,24,71300,5,-3300,-4.42,2086159,2346432,73409219,2086159,-4.42,88.91,2.84,2.84,151515228100,2.89,2.89,151515228100 +PS일렉트로닉스,332570,25,6040,2,630,11.65,23476455,3376373,43258755,23476455,11.65,695.32,54.27,54.27,142776932855,54.64,54.64,142776932855 +삼성전자우,005935,26,60650,2,1350,2.28,2351003,1168928,815974664,2351003,2.28,201.12,0.29,0.29,142162201800,0.29,0.29,142162201800 +SK스퀘어,402340,27,196400,2,14300,7.85,701805,672306,132540858,701805,7.85,104.39,0.53,0.53,135644575150,0.52,0.52,135644575150 +지투지바이오,456160,28,173300,2,7400,4.46,757443,346625,5365694,757443,4.46,218.52,14.12,14.12,131713520150,14.16,14.16,131713520150 +나우로보틱스,459510,29,24900,2,5220,26.52,5632573,1064554,12750582,5632573,26.52,529.10,44.18,44.18,130875165450,41.22,41.22,130875165450 +헥토파이낸셜,234340,30,18790,2,2430,14.85,7001632,311038,13970656,7001632,14.85,2251.05,50.12,50.12,129638154070,49.38,49.38,129638154070 diff --git a/top30/20250912/top30-tv-20250912-150001.csv b/top30/20250912/top30-tv-20250912-150001.csv new file mode 100644 index 000000000000..33b74e295c1b --- /dev/null +++ b/top30/20250912/top30-tv-20250912-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75000,2,1600,2.18,24423611,20793500,5919637922,24423611,2.18,117.46,0.41,0.41,1832201527050,0.41,0.41,1832201527050 +SK하이닉스,000660,2,327500,2,20500,6.68,3628971,5148088,728002365,3628971,6.68,70.49,0.50,0.50,1180596873250,0.50,0.50,1180596873250 +KODEX 레버리지,122630,3,28500,2,1060,3.86,19923836,21438572,84650000,19923836,3.86,92.93,23.54,23.54,563426743014,23.35,23.35,563426743014 +KODEX 200선물인버스2X,252670,4,1130,5,-45,-3.83,477979283,311518336,1359100000,477979283,-3.83,153.44,35.17,35.17,544235986117,35.44,35.44,544235986117 +SK오션플랜트,100090,5,30200,2,1100,3.78,14616156,21045560,60180336,14616156,3.78,69.45,24.29,24.29,429398960025,23.63,23.63,429398960025 +카카오,035720,6,65400,2,5500,9.18,6438757,1793242,442275505,6438757,9.18,359.06,1.46,1.46,412332810700,1.43,1.43,412332810700 +두산에너빌리티,034020,7,60800,5,-200,-0.33,5967929,5153511,640561146,5967929,-0.33,115.80,0.93,0.93,358280490200,0.92,0.92,358280490200 +KODEX 200,069500,8,46355,2,890,1.96,7203871,10367431,162250000,7203871,1.96,69.49,4.44,4.44,333059242061,4.43,4.43,333059242061 +현대무벡스,319400,9,9060,2,740,8.89,31067277,17119256,111376039,31067277,8.89,181.48,27.89,27.89,294283368120,29.16,29.16,294283368120 +다날,064260,10,9270,2,230,2.54,30482672,10898252,68949040,30482672,2.54,279.70,44.21,44.21,290872781490,45.51,45.51,290872781490 +두산퓨얼셀,336260,11,32750,2,2000,6.50,8606991,11242390,65493726,8606991,6.50,76.56,13.14,13.14,277743125525,12.95,12.95,277743125525 +NAVER,035420,12,235500,2,2500,1.07,1086147,808213,156852638,1086147,1.07,134.39,0.69,0.69,256637665250,0.69,0.69,256637665250 +농심,004370,13,513000,2,25000,5.12,466147,278339,6082642,466147,5.12,167.47,7.66,7.66,251467246500,8.06,8.06,251467246500 +엘앤씨바이오,290650,14,59700,2,10300,20.85,4050639,1135539,24618850,4050639,20.85,356.72,16.45,16.45,222734584900,15.15,15.15,222734584900 +한화오션,042660,15,113100,2,500,0.44,1759505,2813669,306413394,1759505,0.44,62.53,0.57,0.57,197300131750,0.57,0.57,197300131750 +알테오젠,196170,16,491500,2,18500,3.91,399714,440534,53464968,399714,3.91,90.73,0.75,0.75,195079027250,0.74,0.74,195079027250 +로보로보,215100,17,6520,2,960,17.27,29424676,20764504,20348454,29424676,17.27,141.71,144.60,144.60,188177963915,141.84,141.84,188177963915 +HJ중공업,097230,18,31350,5,-2000,-6.00,5733842,9936875,83274281,5733842,-6.00,57.70,6.89,6.89,183903517525,7.04,7.04,183903517525 +KODEX 코스닥150레버리지,233740,19,9845,2,365,3.85,17997813,21106868,176000000,17997813,3.85,85.27,10.23,10.23,175067458805,10.10,10.10,175067458805 +싸이닉솔루션,234030,20,9750,2,1370,16.35,17912763,943076,23605000,17912763,16.35,1899.40,75.89,75.89,171069942025,74.33,74.33,171069942025 +클로봇,466100,21,26600,3,0,0.00,5905807,4893678,24764639,5905807,0.00,120.68,23.85,23.85,157087140750,23.85,23.85,157087140750 +에이피알,278470,22,219000,5,-10500,-4.58,705696,784241,37430655,705696,-4.58,89.98,1.89,1.89,155649283750,1.90,1.90,155649283750 +한미반도체,042700,23,90400,2,400,0.44,1677997,928193,95312200,1677997,0.44,180.78,1.76,1.76,155286171050,1.80,1.80,155286171050 +이수페타시스,007660,24,71400,5,-3200,-4.29,2131662,2346432,73409219,2131662,-4.29,90.85,2.90,2.90,154763104450,2.95,2.95,154763104450 +PS일렉트로닉스,332570,25,6060,2,650,12.01,23648459,3376373,43258755,23648459,12.01,700.41,54.67,54.67,143819671825,54.86,54.86,143819671825 +삼성전자우,005935,26,60650,2,1350,2.28,2377174,1168928,815974664,2377174,2.28,203.36,0.29,0.29,143749932450,0.29,0.29,143749932450 +SK스퀘어,402340,27,196600,2,14500,7.96,721740,672306,132540858,721740,7.96,107.35,0.54,0.54,139559514800,0.54,0.54,139559514800 +지투지바이오,456160,28,173500,2,7600,4.58,764555,346625,5365694,764555,4.58,220.57,14.25,14.25,132944954050,14.28,14.28,132944954050 +나우로보틱스,459510,29,24800,2,5120,26.02,5701196,1064554,12750582,5701196,26.02,535.55,44.71,44.71,132579152000,41.93,41.93,132579152000 +헥토파이낸셜,234340,30,18900,2,2540,15.53,7100565,311038,13970656,7100565,15.53,2282.86,50.82,50.82,131493510450,49.80,49.80,131493510450 diff --git a/top30/20250912/top30-tv-20250912-151001.csv b/top30/20250912/top30-tv-20250912-151001.csv new file mode 100644 index 000000000000..1e6da4ed559f --- /dev/null +++ b/top30/20250912/top30-tv-20250912-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75200,2,1800,2.45,25208431,20793500,5919637922,25208431,2.45,121.23,0.43,0.43,1891117323600,0.42,0.42,1891117323600 +SK하이닉스,000660,2,329000,2,22000,7.17,3802948,5148088,728002365,3802948,7.17,73.87,0.52,0.52,1237679462750,0.52,0.52,1237679462750 +KODEX 레버리지,122630,3,28590,2,1150,4.19,20681237,21438572,84650000,20681237,4.19,96.47,24.43,24.43,585045404835,24.17,24.17,585045404835 +KODEX 200선물인버스2X,252670,4,1125,5,-50,-4.26,492420539,311518336,1359100000,492420539,-4.26,158.07,36.23,36.23,560510130347,36.66,36.66,560510130347 +SK오션플랜트,100090,5,30700,2,1600,5.50,16164744,21045560,60180336,16164744,5.50,76.81,26.86,26.86,476956403650,25.82,25.82,476956403650 +카카오,035720,6,65400,2,5500,9.18,6560672,1793242,442275505,6560672,9.18,365.86,1.48,1.48,420307897150,1.45,1.45,420307897150 +두산에너빌리티,034020,7,60800,5,-200,-0.33,6122089,5153511,640561146,6122089,-0.33,118.79,0.96,0.96,367653739350,0.94,0.94,367653739350 +KODEX 200,069500,8,46435,2,970,2.13,7707279,10367431,162250000,7707279,2.13,74.34,4.75,4.75,356407096486,4.73,4.73,356407096486 +현대무벡스,319400,9,9050,2,730,8.77,31419812,17119256,111376039,31419812,8.77,183.53,28.21,28.21,297471186980,29.51,29.51,297471186980 +다날,064260,10,9220,2,180,1.99,30845860,10898252,68949040,30845860,1.99,283.03,44.74,44.74,294228385555,46.28,46.28,294228385555 +두산퓨얼셀,336260,11,32900,2,2150,6.99,8770349,11242390,65493726,8770349,6.99,78.01,13.39,13.39,283101193900,13.14,13.14,283101193900 +NAVER,035420,12,236500,2,3500,1.50,1122019,808213,156852638,1122019,1.50,138.83,0.72,0.72,265106635250,0.71,0.71,265106635250 +농심,004370,13,515000,2,27000,5.53,476122,278339,6082642,476122,5.53,171.06,7.83,7.83,256603179000,8.19,8.19,256603179000 +엘앤씨바이오,290650,14,57650,2,8250,16.70,4388053,1135539,24618850,4388053,16.70,386.43,17.82,17.82,242579712650,17.09,17.09,242579712650 +한화오션,042660,15,113100,2,500,0.44,1787281,2813669,306413394,1787281,0.44,63.52,0.58,0.58,200441517700,0.58,0.58,200441517700 +알테오젠,196170,16,492000,2,19000,4.02,410399,440534,53464968,410399,4.02,93.16,0.77,0.77,200337048000,0.76,0.76,200337048000 +로보로보,215100,17,6470,2,910,16.37,30017453,20764504,20348454,30017453,16.37,144.56,147.52,147.52,192057896385,145.88,145.88,192057896385 +HJ중공업,097230,18,31400,5,-1950,-5.85,5854757,9936875,83274281,5854757,-5.85,58.92,7.03,7.03,187693204875,7.18,7.18,187693204875 +KODEX 코스닥150레버리지,233740,19,9840,2,360,3.80,18213604,21106868,176000000,18213604,3.80,86.29,10.35,10.35,177190355460,10.23,10.23,177190355460 +싸이닉솔루션,234030,20,9630,2,1250,14.92,18407627,943076,23605000,18407627,14.92,1951.87,77.98,77.98,175859996600,77.36,77.36,175859996600 +에이피알,278470,21,219000,5,-10500,-4.58,729410,784241,37430655,729410,-4.58,93.01,1.95,1.95,160843310250,1.96,1.96,160843310250 +클로봇,466100,22,26600,3,0,0.00,5988510,4893678,24764639,5988510,0.00,122.37,24.18,24.18,159290950975,24.18,24.18,159290950975 +이수페타시스,007660,23,71800,5,-2800,-3.75,2192073,2346432,73409219,2192073,-3.75,93.42,2.99,2.99,159092723050,3.02,3.02,159092723050 +한미반도체,042700,24,90800,2,800,0.89,1703726,928193,95312200,1703726,0.89,183.55,1.79,1.79,157614629500,1.82,1.82,157614629500 +삼성전자우,005935,25,60750,2,1450,2.45,2428686,1168928,815974664,2428686,2.45,207.77,0.30,0.30,146877024250,0.30,0.30,146877024250 +PS일렉트로닉스,332570,26,6030,2,620,11.46,23780872,3376373,43258755,23780872,11.46,704.33,54.97,54.97,144617828420,55.44,55.44,144617828420 +SK스퀘어,402340,27,196800,2,14700,8.07,742484,672306,132540858,742484,8.07,110.44,0.56,0.56,143635170350,0.55,0.55,143635170350 +TIGER 미국S&P500,360750,28,22725,2,115,0.51,6275805,8251747,411350000,6275805,0.51,76.05,1.53,1.53,142632520925,1.53,1.53,142632520925 +나우로보틱스,459510,29,24900,2,5220,26.52,5997204,1064554,12750582,5997204,26.52,563.35,47.03,47.03,139993156625,44.09,44.09,139993156625 +KODEX 인버스,114800,30,3242,5,-68,-2.05,41368697,35954992,228200000,41368697,-2.05,115.06,18.13,18.13,134960069450,18.24,18.24,134960069450 diff --git a/top30/20250912/top30-tv-20250912-152001.csv b/top30/20250912/top30-tv-20250912-152001.csv new file mode 100644 index 000000000000..1bfa3da3a480 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75300,2,1900,2.59,26478522,20793500,5919637922,26478522,2.59,127.34,0.45,0.45,1986736495750,0.45,0.45,1986736495750 +SK하이닉스,000660,2,328750,2,21750,7.08,3952543,5148088,728002365,3952543,7.08,76.78,0.54,0.54,1286854919250,0.54,0.54,1286854919250 +KODEX 레버리지,122630,3,28570,2,1130,4.12,21164483,21438572,84650000,21164483,4.12,98.72,25.00,25.00,598857631408,24.76,24.76,598857631408 +KODEX 200선물인버스2X,252670,4,1127,5,-48,-4.09,505727253,311518336,1359100000,505727253,-4.09,162.34,37.21,37.21,575485576112,37.57,37.57,575485576112 +SK오션플랜트,100090,5,30300,2,1200,4.12,16900259,21045560,60180336,16900259,4.12,80.30,28.08,28.08,499467427875,27.39,27.39,499467427875 +카카오,035720,6,65400,2,5500,9.18,6670294,1793242,442275505,6670294,9.18,371.97,1.51,1.51,427477590650,1.48,1.48,427477590650 +KODEX 200,069500,7,46410,2,945,2.08,8222091,10367431,162250000,8222091,2.08,79.31,5.07,5.07,380308085300,5.05,5.05,380308085300 +두산에너빌리티,034020,8,60900,5,-100,-0.16,6247111,5153511,640561146,6247111,-0.16,121.22,0.98,0.98,375263815200,0.96,0.96,375263815200 +현대무벡스,319400,9,9080,2,760,9.13,31732259,17119256,111376039,31732259,9.13,185.36,28.49,28.49,300308324685,29.70,29.70,300308324685 +다날,064260,10,9180,2,140,1.55,31374315,10898252,68949040,31374315,1.55,287.88,45.50,45.50,299096223945,47.25,47.25,299096223945 +두산퓨얼셀,336260,11,32500,2,1750,5.69,9077565,11242390,65493726,9077565,5.69,80.74,13.86,13.86,293188767000,13.77,13.77,293188767000 +NAVER,035420,12,237000,2,4000,1.72,1149679,808213,156852638,1149679,1.72,142.25,0.73,0.73,271654216750,0.73,0.73,271654216750 +농심,004370,13,519000,2,31000,6.35,485673,278339,6082642,485673,6.35,174.49,7.98,7.98,261531400000,8.28,8.28,261531400000 +엘앤씨바이오,290650,14,59000,2,9600,19.43,4584709,1135539,24618850,4584709,19.43,403.75,18.62,18.62,254090494650,17.49,17.49,254090494650 +한화오션,042660,15,113100,2,500,0.44,1844998,2813669,306413394,1844998,0.44,65.57,0.60,0.60,206961866800,0.60,0.60,206961866800 +알테오젠,196170,16,492000,2,19000,4.02,421800,440534,53464968,421800,4.02,95.75,0.79,0.79,205945408000,0.78,0.78,205945408000 +로보로보,215100,17,6420,2,860,15.47,30557562,20764504,20348454,30557562,15.47,147.16,150.17,150.17,195557979575,149.70,149.70,195557979575 +HJ중공업,097230,18,31500,5,-1850,-5.55,6046626,9936875,83274281,6046626,-5.55,60.85,7.26,7.26,193760705300,7.39,7.39,193760705300 +KODEX 코스닥150레버리지,233740,19,9830,2,350,3.69,18588510,21106868,176000000,18588510,3.69,88.07,10.56,10.56,180877131749,10.45,10.45,180877131749 +싸이닉솔루션,234030,20,9720,2,1340,15.99,18841869,943076,23605000,18841869,15.99,1997.92,79.82,79.82,180071028715,78.48,78.48,180071028715 +클로봇,466100,21,26900,2,300,1.13,6238395,4893678,24764639,6238395,1.13,127.48,25.19,25.19,165988444725,24.92,24.92,165988444725 +이수페타시스,007660,22,71900,5,-2700,-3.62,2265583,2346432,73409219,2265583,-3.62,96.55,3.09,3.09,164379195300,3.11,3.11,164379195300 +에이피알,278470,23,219000,5,-10500,-4.58,745350,784241,37430655,745350,-4.58,95.04,1.99,1.99,164328711750,2.00,2.00,164328711750 +한미반도체,042700,24,90900,2,900,1.00,1748299,928193,95312200,1748299,1.00,188.36,1.83,1.83,161667858500,1.87,1.87,161667858500 +삼성전자우,005935,25,60800,2,1500,2.53,2474399,1168928,815974664,2474399,2.53,211.68,0.30,0.30,149655241650,0.30,0.30,149655241650 +SK스퀘어,402340,26,196600,2,14500,7.96,767110,672306,132540858,767110,7.96,114.10,0.58,0.58,148475332200,0.57,0.57,148475332200 +PS일렉트로닉스,332570,27,6020,2,610,11.28,23933177,3376373,43258755,23933177,11.28,708.84,55.33,55.33,145534887425,55.89,55.89,145534887425 +한화에어로스페이스,012450,28,1000000,5,-5000,-0.50,144709,298028,51563401,144709,-0.50,48.56,0.28,0.28,144863274000,0.28,0.28,144863274000 +TIGER 미국S&P500,360750,29,22725,2,115,0.51,6368333,8251747,411350000,6368333,0.51,77.18,1.55,1.55,144735202469,1.55,1.55,144735202469 +나우로보틱스,459510,30,24900,2,5220,26.52,6141602,1064554,12750582,6141602,26.52,576.92,48.17,48.17,143594204000,45.23,45.23,143594204000 diff --git a/top30/20250912/top30-tv-20250912-153001.csv b/top30/20250912/top30-tv-20250912-153001.csv new file mode 100644 index 000000000000..1bfa3da3a480 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75300,2,1900,2.59,26478522,20793500,5919637922,26478522,2.59,127.34,0.45,0.45,1986736495750,0.45,0.45,1986736495750 +SK하이닉스,000660,2,328750,2,21750,7.08,3952543,5148088,728002365,3952543,7.08,76.78,0.54,0.54,1286854919250,0.54,0.54,1286854919250 +KODEX 레버리지,122630,3,28570,2,1130,4.12,21164483,21438572,84650000,21164483,4.12,98.72,25.00,25.00,598857631408,24.76,24.76,598857631408 +KODEX 200선물인버스2X,252670,4,1127,5,-48,-4.09,505727253,311518336,1359100000,505727253,-4.09,162.34,37.21,37.21,575485576112,37.57,37.57,575485576112 +SK오션플랜트,100090,5,30300,2,1200,4.12,16900259,21045560,60180336,16900259,4.12,80.30,28.08,28.08,499467427875,27.39,27.39,499467427875 +카카오,035720,6,65400,2,5500,9.18,6670294,1793242,442275505,6670294,9.18,371.97,1.51,1.51,427477590650,1.48,1.48,427477590650 +KODEX 200,069500,7,46410,2,945,2.08,8222091,10367431,162250000,8222091,2.08,79.31,5.07,5.07,380308085300,5.05,5.05,380308085300 +두산에너빌리티,034020,8,60900,5,-100,-0.16,6247111,5153511,640561146,6247111,-0.16,121.22,0.98,0.98,375263815200,0.96,0.96,375263815200 +현대무벡스,319400,9,9080,2,760,9.13,31732259,17119256,111376039,31732259,9.13,185.36,28.49,28.49,300308324685,29.70,29.70,300308324685 +다날,064260,10,9180,2,140,1.55,31374315,10898252,68949040,31374315,1.55,287.88,45.50,45.50,299096223945,47.25,47.25,299096223945 +두산퓨얼셀,336260,11,32500,2,1750,5.69,9077565,11242390,65493726,9077565,5.69,80.74,13.86,13.86,293188767000,13.77,13.77,293188767000 +NAVER,035420,12,237000,2,4000,1.72,1149679,808213,156852638,1149679,1.72,142.25,0.73,0.73,271654216750,0.73,0.73,271654216750 +농심,004370,13,519000,2,31000,6.35,485673,278339,6082642,485673,6.35,174.49,7.98,7.98,261531400000,8.28,8.28,261531400000 +엘앤씨바이오,290650,14,59000,2,9600,19.43,4584709,1135539,24618850,4584709,19.43,403.75,18.62,18.62,254090494650,17.49,17.49,254090494650 +한화오션,042660,15,113100,2,500,0.44,1844998,2813669,306413394,1844998,0.44,65.57,0.60,0.60,206961866800,0.60,0.60,206961866800 +알테오젠,196170,16,492000,2,19000,4.02,421800,440534,53464968,421800,4.02,95.75,0.79,0.79,205945408000,0.78,0.78,205945408000 +로보로보,215100,17,6420,2,860,15.47,30557562,20764504,20348454,30557562,15.47,147.16,150.17,150.17,195557979575,149.70,149.70,195557979575 +HJ중공업,097230,18,31500,5,-1850,-5.55,6046626,9936875,83274281,6046626,-5.55,60.85,7.26,7.26,193760705300,7.39,7.39,193760705300 +KODEX 코스닥150레버리지,233740,19,9830,2,350,3.69,18588510,21106868,176000000,18588510,3.69,88.07,10.56,10.56,180877131749,10.45,10.45,180877131749 +싸이닉솔루션,234030,20,9720,2,1340,15.99,18841869,943076,23605000,18841869,15.99,1997.92,79.82,79.82,180071028715,78.48,78.48,180071028715 +클로봇,466100,21,26900,2,300,1.13,6238395,4893678,24764639,6238395,1.13,127.48,25.19,25.19,165988444725,24.92,24.92,165988444725 +이수페타시스,007660,22,71900,5,-2700,-3.62,2265583,2346432,73409219,2265583,-3.62,96.55,3.09,3.09,164379195300,3.11,3.11,164379195300 +에이피알,278470,23,219000,5,-10500,-4.58,745350,784241,37430655,745350,-4.58,95.04,1.99,1.99,164328711750,2.00,2.00,164328711750 +한미반도체,042700,24,90900,2,900,1.00,1748299,928193,95312200,1748299,1.00,188.36,1.83,1.83,161667858500,1.87,1.87,161667858500 +삼성전자우,005935,25,60800,2,1500,2.53,2474399,1168928,815974664,2474399,2.53,211.68,0.30,0.30,149655241650,0.30,0.30,149655241650 +SK스퀘어,402340,26,196600,2,14500,7.96,767110,672306,132540858,767110,7.96,114.10,0.58,0.58,148475332200,0.57,0.57,148475332200 +PS일렉트로닉스,332570,27,6020,2,610,11.28,23933177,3376373,43258755,23933177,11.28,708.84,55.33,55.33,145534887425,55.89,55.89,145534887425 +한화에어로스페이스,012450,28,1000000,5,-5000,-0.50,144709,298028,51563401,144709,-0.50,48.56,0.28,0.28,144863274000,0.28,0.28,144863274000 +TIGER 미국S&P500,360750,29,22725,2,115,0.51,6368333,8251747,411350000,6368333,0.51,77.18,1.55,1.55,144735202469,1.55,1.55,144735202469 +나우로보틱스,459510,30,24900,2,5220,26.52,6141602,1064554,12750582,6141602,26.52,576.92,48.17,48.17,143594204000,45.23,45.23,143594204000 diff --git a/top30/20250912/top30-tv-20250912-154001.csv b/top30/20250912/top30-tv-20250912-154001.csv new file mode 100644 index 000000000000..8a905f7fd488 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75400,2,2000,2.72,28102636,20793500,5919637922,28102636,2.72,135.15,0.47,0.47,2109194691350,0.47,0.47,2109194691350 +SK하이닉스,000660,2,328500,2,21500,7.00,4194349,5148088,728002365,4194349,7.00,81.47,0.58,0.58,1366288190250,0.57,0.57,1366288190250 +KODEX 레버리지,122630,3,28570,2,1130,4.12,21466716,21438572,84650000,21466716,4.12,100.13,25.36,25.36,607492428218,25.12,25.12,607492428218 +KODEX 200선물인버스2X,252670,4,1126,5,-49,-4.17,512295009,311518336,1359100000,512295009,-4.17,164.45,37.69,37.69,582880869368,38.09,38.09,582880869368 +SK오션플랜트,100090,5,30300,2,1200,4.12,17049130,21045560,60180336,17049130,4.12,81.01,28.33,28.33,503978219175,27.64,27.64,503978219175 +카카오,035720,6,65500,2,5600,9.35,6826310,1793242,442275505,6826310,9.35,380.67,1.54,1.54,437696638650,1.51,1.51,437696638650 +두산에너빌리티,034020,7,61000,3,0,0.00,6544332,5153511,640561146,6544332,0.00,126.99,1.02,1.02,393394296200,1.01,1.01,393394296200 +KODEX 200,069500,8,46385,2,920,2.02,8426037,10367431,162250000,8426037,2.02,81.27,5.19,5.19,389768120510,5.18,5.18,389768120510 +현대무벡스,319400,9,9060,2,740,8.89,31884680,17119256,111376039,31884680,8.89,186.25,28.63,28.63,301689258945,29.90,29.90,301689258945 +다날,064260,10,9200,2,160,1.77,31608775,10898252,68949040,31608775,1.77,290.04,45.84,45.84,301253255945,47.49,47.49,301253255945 +두산퓨얼셀,336260,11,32750,2,2000,6.50,9167826,11242390,65493726,9167826,6.50,81.55,14.00,14.00,296144814750,13.81,13.81,296144814750 +NAVER,035420,12,236000,2,3000,1.29,1191670,808213,156852638,1191670,1.29,147.45,0.76,0.76,281564092750,0.76,0.76,281564092750 +농심,004370,13,522000,2,34000,6.97,493436,278339,6082642,493436,6.97,177.28,8.11,8.11,265583686000,8.36,8.36,265583686000 +엘앤씨바이오,290650,14,59300,2,9900,20.04,4639376,1135539,24618850,4639376,20.04,408.56,18.84,18.84,257332247750,17.63,17.63,257332247750 +한화오션,042660,15,113200,2,600,0.53,1929482,2813669,306413394,1929482,0.53,68.58,0.63,0.63,216525455600,0.62,0.62,216525455600 +알테오젠,196170,16,491500,2,18500,3.91,433014,440534,53464968,433014,3.91,98.29,0.81,0.81,211457089000,0.80,0.80,211457089000 +로보로보,215100,17,6410,2,850,15.29,30822335,20764504,20348454,30822335,15.29,148.44,151.47,151.47,197255174505,151.23,151.23,197255174505 +HJ중공업,097230,18,31500,5,-1850,-5.55,6085826,9936875,83274281,6085826,-5.55,61.24,7.31,7.31,194995505300,7.43,7.43,194995505300 +KODEX 코스닥150레버리지,233740,19,9815,2,335,3.53,19019379,21106868,176000000,19019379,3.53,90.11,10.81,10.81,185106110984,10.72,10.72,185106110984 +싸이닉솔루션,234030,20,9750,2,1370,16.35,19001955,943076,23605000,19001955,16.35,2014.89,80.50,80.50,181631867215,78.92,78.92,181631867215 +에이피알,278470,21,218000,5,-11500,-5.01,775103,784241,37430655,775103,-5.01,98.83,2.07,2.07,170814865750,2.09,2.09,170814865750 +클로봇,466100,22,26900,2,300,1.13,6300641,4893678,24764639,6300641,1.13,128.75,25.44,25.44,167662862125,25.17,25.17,167662862125 +이수페타시스,007660,23,71900,5,-2700,-3.62,2307582,2346432,73409219,2307582,-3.62,98.34,3.14,3.14,167398923400,3.17,3.17,167398923400 +삼성전자우,005935,24,60900,2,1600,2.70,2719895,1168928,815974664,2719895,2.70,232.68,0.33,0.33,164605948050,0.33,0.33,164605948050 +한미반도체,042700,25,90900,2,900,1.00,1779103,928193,95312200,1779103,1.00,191.67,1.87,1.87,164467942100,1.90,1.90,164467942100 +SK스퀘어,402340,26,197300,2,15200,8.35,819806,672306,132540858,819806,8.35,121.94,0.62,0.62,158872253000,0.61,0.61,158872253000 +나우로보틱스,459510,27,25250,2,5570,28.30,6280149,1064554,12750582,6280149,28.30,589.93,49.25,49.25,147092515750,45.69,45.69,147092515750 +PS일렉트로닉스,332570,28,6050,2,640,11.83,24046946,3376373,43258755,24046946,11.83,712.21,55.59,55.59,146223189875,55.87,55.87,146223189875 +TIGER 미국S&P500,360750,29,22720,2,110,0.49,6430249,8251747,411350000,6430249,0.49,77.93,1.56,1.56,146141933989,1.56,1.56,146141933989 +KODEX 인버스,114800,30,3245,5,-65,-1.96,43775309,35954992,228200000,43775309,-1.96,121.75,19.18,19.18,142768671582,19.28,19.28,142768671582 diff --git a/top30/20250912/top30-tv-20250912-155001.csv b/top30/20250912/top30-tv-20250912-155001.csv new file mode 100644 index 000000000000..7303c5983392 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75400,2,2000,2.72,28103290,20793500,5919637922,28103290,2.72,135.15,0.47,0.47,2109244002950,0.47,0.47,2109244002950 +SK하이닉스,000660,2,328500,2,21500,7.00,4196237,5148088,728002365,4196237,7.00,81.51,0.58,0.58,1366908398250,0.57,0.57,1366908398250 +KODEX 레버리지,122630,3,28570,2,1130,4.12,21474530,21438572,84650000,21474530,4.12,100.17,25.37,25.37,607715674198,25.13,25.13,607715674198 +KODEX 200선물인버스2X,252670,4,1126,5,-49,-4.17,512900039,311518336,1359100000,512900039,-4.17,164.65,37.74,37.74,583562133148,38.13,38.13,583562133148 +SK오션플랜트,100090,5,30300,2,1200,4.12,17069780,21045560,60180336,17069780,4.12,81.11,28.36,28.36,504603914175,27.67,27.67,504603914175 +카카오,035720,6,65500,2,5600,9.35,6828704,1793242,442275505,6828704,9.35,380.80,1.54,1.54,437853445650,1.51,1.51,437853445650 +두산에너빌리티,034020,7,61000,3,0,0.00,6545121,5153511,640561146,6545121,0.00,127.00,1.02,1.02,393442425200,1.01,1.01,393442425200 +KODEX 200,069500,8,46385,2,920,2.02,8427202,10367431,162250000,8427202,2.02,81.29,5.19,5.19,389822159035,5.18,5.18,389822159035 +현대무벡스,319400,9,9060,2,740,8.89,31886460,17119256,111376039,31886460,8.89,186.26,28.63,28.63,301705385745,29.90,29.90,301705385745 +다날,064260,10,9200,2,160,1.77,31628210,10898252,68949040,31628210,1.77,290.21,45.87,45.87,301432057945,47.52,47.52,301432057945 +두산퓨얼셀,336260,11,32750,2,2000,6.50,9171136,11242390,65493726,9171136,6.50,81.58,14.00,14.00,296253217250,13.81,13.81,296253217250 +NAVER,035420,12,236000,2,3000,1.29,1191678,808213,156852638,1191678,1.29,147.45,0.76,0.76,281565980750,0.76,0.76,281565980750 +농심,004370,13,522000,2,34000,6.97,493474,278339,6082642,493474,6.97,177.29,8.11,8.11,265603522000,8.37,8.37,265603522000 +엘앤씨바이오,290650,14,59300,2,9900,20.04,4640667,1135539,24618850,4640667,20.04,408.68,18.85,18.85,257408804050,17.63,17.63,257408804050 +한화오션,042660,15,113200,2,600,0.53,1929697,2813669,306413394,1929697,0.53,68.58,0.63,0.63,216549793600,0.62,0.62,216549793600 +알테오젠,196170,16,491500,2,18500,3.91,433015,440534,53464968,433015,3.91,98.29,0.81,0.81,211457580500,0.80,0.80,211457580500 +로보로보,215100,17,6410,2,850,15.29,30829149,20764504,20348454,30829149,15.29,148.47,151.51,151.51,197298852245,151.26,151.26,197298852245 +HJ중공업,097230,18,31500,5,-1850,-5.55,6088612,9936875,83274281,6088612,-5.55,61.27,7.31,7.31,195083264300,7.44,7.44,195083264300 +KODEX 코스닥150레버리지,233740,19,9815,2,335,3.53,19026909,21106868,176000000,19026909,3.53,90.15,10.81,10.81,185180017934,10.72,10.72,185180017934 +싸이닉솔루션,234030,20,9750,2,1370,16.35,19006085,943076,23605000,19006085,16.35,2015.33,80.52,80.52,181672134715,78.94,78.94,181672134715 +에이피알,278470,21,218000,5,-11500,-5.01,775145,784241,37430655,775145,-5.01,98.84,2.07,2.07,170824021750,2.09,2.09,170824021750 +클로봇,466100,22,26900,2,300,1.13,6302807,4893678,24764639,6302807,1.13,128.79,25.45,25.45,167721127525,25.18,25.18,167721127525 +이수페타시스,007660,23,71900,5,-2700,-3.62,2308693,2346432,73409219,2308693,-3.62,98.39,3.14,3.14,167478804300,3.17,3.17,167478804300 +삼성전자우,005935,24,60900,2,1600,2.70,2720005,1168928,815974664,2720005,2.70,232.69,0.33,0.33,164612647050,0.33,0.33,164612647050 +한미반도체,042700,25,90900,2,900,1.00,1779302,928193,95312200,1779302,1.00,191.70,1.87,1.87,164486031200,1.90,1.90,164486031200 +SK스퀘어,402340,26,197300,2,15200,8.35,820778,672306,132540858,820778,8.35,122.08,0.62,0.62,159064028600,0.61,0.61,159064028600 +나우로보틱스,459510,27,25250,2,5570,28.30,6280559,1064554,12750582,6280559,28.30,589.97,49.26,49.26,147102868250,45.69,45.69,147102868250 +PS일렉트로닉스,332570,28,6050,2,640,11.83,24055169,3376373,43258755,24055169,11.83,712.46,55.61,55.61,146272939025,55.89,55.89,146272939025 +TIGER 미국S&P500,360750,29,22720,2,110,0.49,6430485,8251747,411350000,6430485,0.49,77.93,1.56,1.56,146147295909,1.56,1.56,146147295909 +KODEX 인버스,114800,30,3245,5,-65,-1.96,43779583,35954992,228200000,43779583,-1.96,121.76,19.18,19.18,142782540712,19.28,19.28,142782540712 diff --git a/top30/20250912/top30-tv-20250912-160001.csv b/top30/20250912/top30-tv-20250912-160001.csv new file mode 100644 index 000000000000..c7beaec293c7 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +SK하이닉스,000660,2,328500,2,21500,7.00,4196357,5148088,728002365,4196357,7.00,81.51,0.58,0.58,1366947818250,0.57,0.57,1366947818250 +KODEX 레버리지,122630,3,28570,2,1130,4.12,21490793,21438572,84650000,21490793,4.12,100.24,25.39,25.39,608180308108,25.15,25.15,608180308108 +KODEX 200선물인버스2X,252670,4,1126,5,-49,-4.17,512915663,311518336,1359100000,512915663,-4.17,164.65,37.74,37.74,583579725772,38.13,38.13,583579725772 +SK오션플랜트,100090,5,30300,2,1200,4.12,17071442,21045560,60180336,17071442,4.12,81.12,28.37,28.37,504654272775,27.68,27.68,504654272775 +카카오,035720,6,65500,2,5600,9.35,6828797,1793242,442275505,6828797,9.35,380.81,1.54,1.54,437859537150,1.51,1.51,437859537150 +두산에너빌리티,034020,7,61000,3,0,0.00,6545777,5153511,640561146,6545777,0.00,127.02,1.02,1.02,393482441200,1.01,1.01,393482441200 +KODEX 200,069500,8,46385,2,920,2.02,8431852,10367431,162250000,8431852,2.02,81.33,5.20,5.20,390037849285,5.18,5.18,390037849285 +현대무벡스,319400,9,9060,2,740,8.89,31888693,17119256,111376039,31888693,8.89,186.27,28.63,28.63,301725616725,29.90,29.90,301725616725 +다날,064260,10,9200,2,160,1.77,31630635,10898252,68949040,31630635,1.77,290.24,45.88,45.88,301454367945,47.52,47.52,301454367945 +두산퓨얼셀,336260,11,32750,2,2000,6.50,9175213,11242390,65493726,9175213,6.50,81.61,14.01,14.01,296386739000,13.82,13.82,296386739000 +NAVER,035420,12,236000,2,3000,1.29,1191699,808213,156852638,1191699,1.29,147.45,0.76,0.76,281570936750,0.76,0.76,281570936750 +농심,004370,13,522000,2,34000,6.97,493545,278339,6082642,493545,6.97,177.32,8.11,8.11,265640584000,8.37,8.37,265640584000 +엘앤씨바이오,290650,14,59300,2,9900,20.04,4641507,1135539,24618850,4641507,20.04,408.75,18.85,18.85,257458616050,17.64,17.64,257458616050 +한화오션,042660,15,113200,2,600,0.53,1929822,2813669,306413394,1929822,0.53,68.59,0.63,0.63,216563943600,0.62,0.62,216563943600 +알테오젠,196170,16,491500,2,18500,3.91,433016,440534,53464968,433016,3.91,98.29,0.81,0.81,211458072000,0.80,0.80,211458072000 +로보로보,215100,17,6410,2,850,15.29,30835656,20764504,20348454,30835656,15.29,148.50,151.54,151.54,197340562115,151.30,151.30,197340562115 +HJ중공업,097230,18,31500,5,-1850,-5.55,6097229,9936875,83274281,6097229,-5.55,61.36,7.32,7.32,195354699800,7.45,7.45,195354699800 +KODEX 코스닥150레버리지,233740,19,9815,2,335,3.53,19027628,21106868,176000000,19027628,3.53,90.15,10.81,10.81,185187074919,10.72,10.72,185187074919 +싸이닉솔루션,234030,20,9750,2,1370,16.35,19007338,943076,23605000,19007338,16.35,2015.46,80.52,80.52,181684351465,78.94,78.94,181684351465 +에이피알,278470,21,218000,5,-11500,-5.01,775152,784241,37430655,775152,-5.01,98.84,2.07,2.07,170825547750,2.09,2.09,170825547750 +클로봇,466100,22,26900,2,300,1.13,6304928,4893678,24764639,6304928,1.13,128.84,25.46,25.46,167778182425,25.19,25.19,167778182425 +이수페타시스,007660,23,71900,5,-2700,-3.62,2309630,2346432,73409219,2309630,-3.62,98.43,3.15,3.15,167546174600,3.17,3.17,167546174600 +삼성전자우,005935,24,60900,2,1600,2.70,2720144,1168928,815974664,2720144,2.70,232.70,0.33,0.33,164621112150,0.33,0.33,164621112150 +한미반도체,042700,25,90900,2,900,1.00,1779302,928193,95312200,1779302,1.00,191.70,1.87,1.87,164486031200,1.90,1.90,164486031200 +SK스퀘어,402340,26,197300,2,15200,8.35,820778,672306,132540858,820778,8.35,122.08,0.62,0.62,159064028600,0.61,0.61,159064028600 +나우로보틱스,459510,27,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +PS일렉트로닉스,332570,28,6050,2,640,11.83,24058666,3376373,43258755,24058666,11.83,712.56,55.62,55.62,146294095875,55.90,55.90,146294095875 +TIGER 미국S&P500,360750,29,22720,2,110,0.49,6430518,8251747,411350000,6430518,0.49,77.93,1.56,1.56,146148045669,1.56,1.56,146148045669 +KODEX 인버스,114800,30,3245,5,-65,-1.96,43813441,35954992,228200000,43813441,-1.96,121.86,19.20,19.20,142892409922,19.30,19.30,142892409922 diff --git a/top30/20250912/top30-tv-20250912-161001.csv b/top30/20250912/top30-tv-20250912-161001.csv new file mode 100644 index 000000000000..4248b5baca56 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +SK하이닉스,000660,2,328500,2,21500,7.00,4196357,5148088,728002365,4196357,7.00,81.51,0.58,0.58,1366947818250,0.57,0.57,1366947818250 +KODEX 레버리지,122630,3,28570,2,1130,4.12,21490793,21438572,84650000,21490793,4.12,100.24,25.39,25.39,608180308108,25.15,25.15,608180308108 +KODEX 200선물인버스2X,252670,4,1126,5,-49,-4.17,512915663,311518336,1359100000,512915663,-4.17,164.65,37.74,37.74,583579725772,38.13,38.13,583579725772 +SK오션플랜트,100090,5,30300,2,1200,4.12,17071442,21045560,60180336,17071442,4.12,81.12,28.37,28.37,504654272775,27.68,27.68,504654272775 +카카오,035720,6,65500,2,5600,9.35,6828797,1793242,442275505,6828797,9.35,380.81,1.54,1.54,437859537150,1.51,1.51,437859537150 +두산에너빌리티,034020,7,61000,3,0,0.00,6545777,5153511,640561146,6545777,0.00,127.02,1.02,1.02,393482441200,1.01,1.01,393482441200 +KODEX 200,069500,8,46385,2,920,2.02,8431852,10367431,162250000,8431852,2.02,81.33,5.20,5.20,390037849285,5.18,5.18,390037849285 +현대무벡스,319400,9,9060,2,740,8.89,31888693,17119256,111376039,31888693,8.89,186.27,28.63,28.63,301725616725,29.90,29.90,301725616725 +다날,064260,10,9200,2,160,1.77,31630635,10898252,68949040,31630635,1.77,290.24,45.88,45.88,301454367945,47.52,47.52,301454367945 +두산퓨얼셀,336260,11,32750,2,2000,6.50,9175213,11242390,65493726,9175213,6.50,81.61,14.01,14.01,296386739000,13.82,13.82,296386739000 +NAVER,035420,12,236000,2,3000,1.29,1191699,808213,156852638,1191699,1.29,147.45,0.76,0.76,281570936750,0.76,0.76,281570936750 +농심,004370,13,522000,2,34000,6.97,493545,278339,6082642,493545,6.97,177.32,8.11,8.11,265640584000,8.37,8.37,265640584000 +엘앤씨바이오,290650,14,59300,2,9900,20.04,4641507,1135539,24618850,4641507,20.04,408.75,18.85,18.85,257458616050,17.64,17.64,257458616050 +한화오션,042660,15,113200,2,600,0.53,1929822,2813669,306413394,1929822,0.53,68.59,0.63,0.63,216563943600,0.62,0.62,216563943600 +알테오젠,196170,16,491500,2,18500,3.91,433016,440534,53464968,433016,3.91,98.29,0.81,0.81,211458072000,0.80,0.80,211458072000 +로보로보,215100,17,6410,2,850,15.29,30835656,20764504,20348454,30835656,15.29,148.50,151.54,151.54,197340562115,151.30,151.30,197340562115 +HJ중공업,097230,18,31500,5,-1850,-5.55,6097229,9936875,83274281,6097229,-5.55,61.36,7.32,7.32,195354699800,7.45,7.45,195354699800 +KODEX 코스닥150레버리지,233740,19,9815,2,335,3.53,19027628,21106868,176000000,19027628,3.53,90.15,10.81,10.81,185187074919,10.72,10.72,185187074919 +싸이닉솔루션,234030,20,9750,2,1370,16.35,19007338,943076,23605000,19007338,16.35,2015.46,80.52,80.52,181684351465,78.94,78.94,181684351465 +에이피알,278470,21,218000,5,-11500,-5.01,775152,784241,37430655,775152,-5.01,98.84,2.07,2.07,170825547750,2.09,2.09,170825547750 +클로봇,466100,22,26900,2,300,1.13,6310157,4893678,24764639,6310157,1.13,128.95,25.48,25.48,167917796725,25.21,25.21,167917796725 +이수페타시스,007660,23,71900,5,-2700,-3.62,2309630,2346432,73409219,2309630,-3.62,98.43,3.15,3.15,167546174600,3.17,3.17,167546174600 +삼성전자우,005935,24,60900,2,1600,2.70,2720144,1168928,815974664,2720144,2.70,232.70,0.33,0.33,164621112150,0.33,0.33,164621112150 +한미반도체,042700,25,90900,2,900,1.00,1779302,928193,95312200,1779302,1.00,191.70,1.87,1.87,164486031200,1.90,1.90,164486031200 +SK스퀘어,402340,26,197300,2,15200,8.35,820778,672306,132540858,820778,8.35,122.08,0.62,0.62,159064028600,0.61,0.61,159064028600 +나우로보틱스,459510,27,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +PS일렉트로닉스,332570,28,6050,2,640,11.83,24058666,3376373,43258755,24058666,11.83,712.56,55.62,55.62,146294095875,55.90,55.90,146294095875 +TIGER 미국S&P500,360750,29,22720,2,110,0.49,6430518,8251747,411350000,6430518,0.49,77.93,1.56,1.56,146148045669,1.56,1.56,146148045669 +KODEX 인버스,114800,30,3245,5,-65,-1.96,43813441,35954992,228200000,43813441,-1.96,121.86,19.20,19.20,142892409922,19.30,19.30,142892409922 diff --git a/top30/20250912/top30-tv-20250912-162001.csv b/top30/20250912/top30-tv-20250912-162001.csv new file mode 100644 index 000000000000..28b523eecdec --- /dev/null +++ b/top30/20250912/top30-tv-20250912-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +SK하이닉스,000660,2,328500,2,21500,7.00,4196357,5148088,728002365,4196357,7.00,81.51,0.58,0.58,1366947818250,0.57,0.57,1366947818250 +KODEX 레버리지,122630,3,28570,2,1130,4.12,21499545,21438572,84650000,21499545,4.12,100.28,25.40,25.40,608430615308,25.16,25.16,608430615308 +KODEX 200선물인버스2X,252670,4,1126,5,-49,-4.17,513346265,311518336,1359100000,513346265,-4.17,164.79,37.77,37.77,584064583624,38.17,38.17,584064583624 +SK오션플랜트,100090,5,30300,2,1200,4.12,17077954,21045560,60180336,17077954,4.12,81.15,28.38,28.38,504851260775,27.69,27.69,504851260775 +카카오,035720,6,65500,2,5600,9.35,6828797,1793242,442275505,6828797,9.35,380.81,1.54,1.54,437859537150,1.51,1.51,437859537150 +두산에너빌리티,034020,7,61000,3,0,0.00,6545777,5153511,640561146,6545777,0.00,127.02,1.02,1.02,393482441200,1.01,1.01,393482441200 +KODEX 200,069500,8,46385,2,920,2.02,8432227,10367431,162250000,8432227,2.02,81.33,5.20,5.20,390055254910,5.18,5.18,390055254910 +현대무벡스,319400,9,9060,2,740,8.89,31898460,17119256,111376039,31898460,8.89,186.33,28.64,28.64,301813519725,29.91,29.91,301813519725 +다날,064260,10,9200,2,160,1.77,31633899,10898252,68949040,31633899,1.77,290.27,45.88,45.88,301484396745,47.53,47.53,301484396745 +두산퓨얼셀,336260,11,32750,2,2000,6.50,9177045,11242390,65493726,9177045,6.50,81.63,14.01,14.01,296446553800,13.82,13.82,296446553800 +NAVER,035420,12,236000,2,3000,1.29,1191699,808213,156852638,1191699,1.29,147.45,0.76,0.76,281570936750,0.76,0.76,281570936750 +농심,004370,13,522000,2,34000,6.97,493545,278339,6082642,493545,6.97,177.32,8.11,8.11,265640584000,8.37,8.37,265640584000 +엘앤씨바이오,290650,14,59300,2,9900,20.04,4643064,1135539,24618850,4643064,20.04,408.89,18.86,18.86,257549856250,17.64,17.64,257549856250 +한화오션,042660,15,113200,2,600,0.53,1929822,2813669,306413394,1929822,0.53,68.59,0.63,0.63,216563943600,0.62,0.62,216563943600 +알테오젠,196170,16,491500,2,18500,3.91,433016,440534,53464968,433016,3.91,98.29,0.81,0.81,211458072000,0.80,0.80,211458072000 +로보로보,215100,17,6410,2,850,15.29,30842592,20764504,20348454,30842592,15.29,148.54,151.57,151.57,197384813795,151.33,151.33,197384813795 +HJ중공업,097230,18,31500,5,-1850,-5.55,6118803,9936875,83274281,6118803,-5.55,61.58,7.35,7.35,196049382600,7.47,7.47,196049382600 +KODEX 코스닥150레버리지,233740,19,9815,2,335,3.53,19068109,21106868,176000000,19068109,3.53,90.34,10.83,10.83,185585407959,10.74,10.74,185585407959 +싸이닉솔루션,234030,20,9750,2,1370,16.35,19021029,943076,23605000,19021029,16.35,2016.91,80.58,80.58,181817838715,79.00,79.00,181817838715 +에이피알,278470,21,218000,5,-11500,-5.01,775152,784241,37430655,775152,-5.01,98.84,2.07,2.07,170825547750,2.09,2.09,170825547750 +클로봇,466100,22,26900,2,300,1.13,6310157,4893678,24764639,6310157,1.13,128.95,25.48,25.48,167917796725,25.21,25.21,167917796725 +이수페타시스,007660,23,71900,5,-2700,-3.62,2310375,2346432,73409219,2310375,-3.62,98.46,3.15,3.15,167599740100,3.18,3.18,167599740100 +삼성전자우,005935,24,60900,2,1600,2.70,2720452,1168928,815974664,2720452,2.70,232.73,0.33,0.33,164639869350,0.33,0.33,164639869350 +한미반도체,042700,25,90900,2,900,1.00,1779302,928193,95312200,1779302,1.00,191.70,1.87,1.87,164486031200,1.90,1.90,164486031200 +SK스퀘어,402340,26,197300,2,15200,8.35,820778,672306,132540858,820778,8.35,122.08,0.62,0.62,159064028600,0.61,0.61,159064028600 +나우로보틱스,459510,27,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +PS일렉트로닉스,332570,28,6050,2,640,11.83,24065787,3376373,43258755,24065787,11.83,712.77,55.63,55.63,146337177925,55.91,55.91,146337177925 +TIGER 미국S&P500,360750,29,22720,2,110,0.49,6430538,8251747,411350000,6430538,0.49,77.93,1.56,1.56,146148500169,1.56,1.56,146148500169 +KODEX 인버스,114800,30,3245,5,-65,-1.96,43890305,35954992,228200000,43890305,-1.96,122.07,19.23,19.23,143141833602,19.33,19.33,143141833602 diff --git a/top30/20250912/top30-tv-20250912-163001.csv b/top30/20250912/top30-tv-20250912-163001.csv new file mode 100644 index 000000000000..b5723e93d7a9 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +SK하이닉스,000660,2,328500,2,21500,7.00,4196357,5148088,728002365,4196357,7.00,81.51,0.58,0.58,1366947818250,0.57,0.57,1366947818250 +KODEX 레버리지,122630,3,28570,2,1130,4.12,21521784,21438572,84650000,21521784,4.12,100.39,25.42,25.42,609066628263,25.18,25.18,609066628263 +KODEX 200선물인버스2X,252670,4,1126,5,-49,-4.17,514057194,311518336,1359100000,514057194,-4.17,165.02,37.82,37.82,584864618723,38.22,38.22,584864618723 +SK오션플랜트,100090,5,30300,2,1200,4.12,17085568,21045560,60180336,17085568,4.12,81.18,28.39,28.39,505080822875,27.70,27.70,505080822875 +카카오,035720,6,65500,2,5600,9.35,6828797,1793242,442275505,6828797,9.35,380.81,1.54,1.54,437859537150,1.51,1.51,437859537150 +두산에너빌리티,034020,7,61000,3,0,0.00,6545777,5153511,640561146,6545777,0.00,127.02,1.02,1.02,393482441200,1.01,1.01,393482441200 +KODEX 200,069500,8,46385,2,920,2.02,8432823,10367431,162250000,8432823,2.02,81.34,5.20,5.20,390082918250,5.18,5.18,390082918250 +현대무벡스,319400,9,9060,2,740,8.89,31905865,17119256,111376039,31905865,8.89,186.37,28.65,28.65,301880312825,29.92,29.92,301880312825 +다날,064260,10,9200,2,160,1.77,31645309,10898252,68949040,31645309,1.77,290.37,45.90,45.90,301589368745,47.54,47.54,301589368745 +두산퓨얼셀,336260,11,32750,2,2000,6.50,9178348,11242390,65493726,9178348,6.50,81.64,14.01,14.01,296489096750,13.82,13.82,296489096750 +NAVER,035420,12,236000,2,3000,1.29,1191699,808213,156852638,1191699,1.29,147.45,0.76,0.76,281570936750,0.76,0.76,281570936750 +농심,004370,13,522000,2,34000,6.97,493545,278339,6082642,493545,6.97,177.32,8.11,8.11,265640584000,8.37,8.37,265640584000 +엘앤씨바이오,290650,14,59300,2,9900,20.04,4644577,1135539,24618850,4644577,20.04,409.02,18.87,18.87,257638820650,17.65,17.65,257638820650 +한화오션,042660,15,113200,2,600,0.53,1929822,2813669,306413394,1929822,0.53,68.59,0.63,0.63,216563943600,0.62,0.62,216563943600 +알테오젠,196170,16,491500,2,18500,3.91,433016,440534,53464968,433016,3.91,98.29,0.81,0.81,211458072000,0.80,0.80,211458072000 +로보로보,215100,17,6410,2,850,15.29,30860436,20764504,20348454,30860436,15.29,148.62,151.66,151.66,197498123195,151.42,151.42,197498123195 +HJ중공업,097230,18,31500,5,-1850,-5.55,6146597,9936875,83274281,6146597,-5.55,61.86,7.38,7.38,196942959700,7.51,7.51,196942959700 +KODEX 코스닥150레버리지,233740,19,9815,2,335,3.53,19087417,21106868,176000000,19087417,3.53,90.43,10.85,10.85,185775398679,10.75,10.75,185775398679 +싸이닉솔루션,234030,20,9750,2,1370,16.35,19036717,943076,23605000,19036717,16.35,2018.58,80.65,80.65,181969855435,79.07,79.07,181969855435 +에이피알,278470,21,218000,5,-11500,-5.01,775152,784241,37430655,775152,-5.01,98.84,2.07,2.07,170825547750,2.09,2.09,170825547750 +클로봇,466100,22,26900,2,300,1.13,6316399,4893678,24764639,6316399,1.13,129.07,25.51,25.51,168084458125,25.23,25.23,168084458125 +이수페타시스,007660,23,71900,5,-2700,-3.62,2311103,2346432,73409219,2311103,-3.62,98.49,3.15,3.15,167652010500,3.18,3.18,167652010500 +삼성전자우,005935,24,60900,2,1600,2.70,2721023,1168928,815974664,2721023,2.70,232.78,0.33,0.33,164674586150,0.33,0.33,164674586150 +한미반도체,042700,25,90900,2,900,1.00,1779302,928193,95312200,1779302,1.00,191.70,1.87,1.87,164486031200,1.90,1.90,164486031200 +SK스퀘어,402340,26,197300,2,15200,8.35,820778,672306,132540858,820778,8.35,122.08,0.62,0.62,159064028600,0.61,0.61,159064028600 +나우로보틱스,459510,27,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +PS일렉트로닉스,332570,28,6050,2,640,11.83,24070921,3376373,43258755,24070921,11.83,712.92,55.64,55.64,146368187285,55.93,55.93,146368187285 +TIGER 미국S&P500,360750,29,22720,2,110,0.49,6431988,8251747,411350000,6431988,0.49,77.95,1.56,1.56,146181451419,1.56,1.56,146181451419 +KODEX 인버스,114800,30,3245,5,-65,-1.96,43903674,35954992,228200000,43903674,-1.96,122.11,19.24,19.24,143185216007,19.34,19.34,143185216007 diff --git a/top30/20250912/top30-tv-20250912-164001.csv b/top30/20250912/top30-tv-20250912-164001.csv new file mode 100644 index 000000000000..89152f603efc --- /dev/null +++ b/top30/20250912/top30-tv-20250912-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +SK하이닉스,000660,2,328500,2,21500,7.00,4196357,5148088,728002365,4196357,7.00,81.51,0.58,0.58,1366947818250,0.57,0.57,1366947818250 +KODEX 레버리지,122630,3,28570,2,1130,4.12,21521784,21438572,84650000,21521784,4.12,100.39,25.42,25.42,609066628263,25.18,25.18,609066628263 +KODEX 200선물인버스2X,252670,4,1126,5,-49,-4.17,514057194,311518336,1359100000,514057194,-4.17,165.02,37.82,37.82,584864618723,38.22,38.22,584864618723 +SK오션플랜트,100090,5,30300,2,1200,4.12,17099253,21045560,60180336,17099253,4.12,81.25,28.41,28.41,505492057125,27.72,27.72,505492057125 +카카오,035720,6,65500,2,5600,9.35,6828797,1793242,442275505,6828797,9.35,380.81,1.54,1.54,437859537150,1.51,1.51,437859537150 +두산에너빌리티,034020,7,61000,3,0,0.00,6545777,5153511,640561146,6545777,0.00,127.02,1.02,1.02,393482441200,1.01,1.01,393482441200 +KODEX 200,069500,8,46385,2,920,2.02,8432896,10367431,162250000,8432896,2.02,81.34,5.20,5.20,390086306545,5.18,5.18,390086306545 +현대무벡스,319400,9,9060,2,740,8.89,31914071,17119256,111376039,31914071,8.89,186.42,28.65,28.65,301954330945,29.92,29.92,301954330945 +다날,064260,10,9200,2,160,1.77,31654673,10898252,68949040,31654673,1.77,290.46,45.91,45.91,301675704825,47.56,47.56,301675704825 +두산퓨얼셀,336260,11,32750,2,2000,6.50,9180200,11242390,65493726,9180200,6.50,81.66,14.02,14.02,296549564550,13.83,13.83,296549564550 +NAVER,035420,12,236000,2,3000,1.29,1191699,808213,156852638,1191699,1.29,147.45,0.76,0.76,281570936750,0.76,0.76,281570936750 +농심,004370,13,522000,2,34000,6.97,493545,278339,6082642,493545,6.97,177.32,8.11,8.11,265640584000,8.37,8.37,265640584000 +엘앤씨바이오,290650,14,59300,2,9900,20.04,4647057,1135539,24618850,4647057,20.04,409.24,18.88,18.88,257784644650,17.66,17.66,257784644650 +한화오션,042660,15,113200,2,600,0.53,1929822,2813669,306413394,1929822,0.53,68.59,0.63,0.63,216563943600,0.62,0.62,216563943600 +알테오젠,196170,16,491500,2,18500,3.91,433016,440534,53464968,433016,3.91,98.29,0.81,0.81,211458072000,0.80,0.80,211458072000 +HJ중공업,097230,17,31500,5,-1850,-5.55,6186364,9936875,83274281,6186364,-5.55,62.26,7.43,7.43,198223457100,7.56,7.56,198223457100 +로보로보,215100,18,6410,2,850,15.29,30878920,20764504,20348454,30878920,15.29,148.71,151.75,151.75,197615496595,151.51,151.51,197615496595 +KODEX 코스닥150레버리지,233740,19,9815,2,335,3.53,19099249,21106868,176000000,19099249,3.53,90.49,10.85,10.85,185891825559,10.76,10.76,185891825559 +싸이닉솔루션,234030,20,9750,2,1370,16.35,19052478,943076,23605000,19052478,16.35,2020.25,80.71,80.71,182122264305,79.13,79.13,182122264305 +에이피알,278470,21,218000,5,-11500,-5.01,775152,784241,37430655,775152,-5.01,98.84,2.07,2.07,170825547750,2.09,2.09,170825547750 +클로봇,466100,22,26900,2,300,1.13,6320366,4893678,24764639,6320366,1.13,129.15,25.52,25.52,168190575375,25.25,25.25,168190575375 +이수페타시스,007660,23,71900,5,-2700,-3.62,2311103,2346432,73409219,2311103,-3.62,98.49,3.15,3.15,167652010500,3.18,3.18,167652010500 +삼성전자우,005935,24,60900,2,1600,2.70,2721202,1168928,815974664,2721202,2.70,232.79,0.33,0.33,164685469350,0.33,0.33,164685469350 +한미반도체,042700,25,90900,2,900,1.00,1779302,928193,95312200,1779302,1.00,191.70,1.87,1.87,164486031200,1.90,1.90,164486031200 +SK스퀘어,402340,26,197300,2,15200,8.35,820778,672306,132540858,820778,8.35,122.08,0.62,0.62,159064028600,0.61,0.61,159064028600 +나우로보틱스,459510,27,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +PS일렉트로닉스,332570,28,6050,2,640,11.83,24071883,3376373,43258755,24071883,11.83,712.95,55.65,55.65,146374007385,55.93,55.93,146374007385 +TIGER 미국S&P500,360750,29,22720,2,110,0.49,6432015,8251747,411350000,6432015,0.49,77.95,1.56,1.56,146182064994,1.56,1.56,146182064994 +KODEX 인버스,114800,30,3245,5,-65,-1.96,43934734,35954992,228200000,43934734,-1.96,122.19,19.25,19.25,143285850407,19.35,19.35,143285850407 diff --git a/top30/20250912/top30-tv-20250912-165001.csv b/top30/20250912/top30-tv-20250912-165001.csv new file mode 100644 index 000000000000..8a2007429570 --- /dev/null +++ b/top30/20250912/top30-tv-20250912-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,75400,2,2000,2.72,28103339,20793500,5919637922,28103339,2.72,135.15,0.47,0.47,2109247697550,0.47,0.47,2109247697550 +SK하이닉스,000660,2,328500,2,21500,7.00,4196357,5148088,728002365,4196357,7.00,81.51,0.58,0.58,1366947818250,0.57,0.57,1366947818250 +KODEX 레버리지,122630,3,28570,2,1130,4.12,21528738,21438572,84650000,21528738,4.12,100.42,25.43,25.43,609265443123,25.19,25.19,609265443123 +KODEX 200선물인버스2X,252670,4,1126,5,-49,-4.17,514353587,311518336,1359100000,514353587,-4.17,165.11,37.85,37.85,585197764455,38.24,38.24,585197764455 +SK오션플랜트,100090,5,30300,2,1200,4.12,17111573,21045560,60180336,17111573,4.12,81.31,28.43,28.43,505861657125,27.74,27.74,505861657125 +카카오,035720,6,65500,2,5600,9.35,6828797,1793242,442275505,6828797,9.35,380.81,1.54,1.54,437859537150,1.51,1.51,437859537150 +두산에너빌리티,034020,7,61000,3,0,0.00,6545777,5153511,640561146,6545777,0.00,127.02,1.02,1.02,393482441200,1.01,1.01,393482441200 +KODEX 200,069500,8,46385,2,920,2.02,8434274,10367431,162250000,8434274,2.02,81.35,5.20,5.20,390150273305,5.18,5.18,390150273305 +현대무벡스,319400,9,9060,2,740,8.89,31933559,17119256,111376039,31933559,8.89,186.54,28.67,28.67,302129722945,29.94,29.94,302129722945 +다날,064260,10,9200,2,160,1.77,31662038,10898252,68949040,31662038,1.77,290.52,45.92,45.92,301743610125,47.57,47.57,301743610125 +두산퓨얼셀,336260,11,32750,2,2000,6.50,9182317,11242390,65493726,9182317,6.50,81.68,14.02,14.02,296618684600,13.83,13.83,296618684600 +NAVER,035420,12,236000,2,3000,1.29,1191699,808213,156852638,1191699,1.29,147.45,0.76,0.76,281570936750,0.76,0.76,281570936750 +농심,004370,13,522000,2,34000,6.97,493545,278339,6082642,493545,6.97,177.32,8.11,8.11,265640584000,8.37,8.37,265640584000 +엘앤씨바이오,290650,14,59300,2,9900,20.04,4648685,1135539,24618850,4648685,20.04,409.38,18.88,18.88,257879882650,17.66,17.66,257879882650 +한화오션,042660,15,113200,2,600,0.53,1929822,2813669,306413394,1929822,0.53,68.59,0.63,0.63,216563943600,0.62,0.62,216563943600 +알테오젠,196170,16,491500,2,18500,3.91,433016,440534,53464968,433016,3.91,98.29,0.81,0.81,211458072000,0.80,0.80,211458072000 +HJ중공업,097230,17,31500,5,-1850,-5.55,6227776,9936875,83274281,6227776,-5.55,62.67,7.48,7.48,199585911900,7.61,7.61,199585911900 +로보로보,215100,18,6410,2,850,15.29,30892255,20764504,20348454,30892255,15.29,148.77,151.82,151.82,197700707245,151.57,151.57,197700707245 +KODEX 코스닥150레버리지,233740,19,9815,2,335,3.53,19111927,21106868,176000000,19111927,3.53,90.55,10.86,10.86,186016450299,10.77,10.77,186016450299 +싸이닉솔루션,234030,20,9750,2,1370,16.35,19060399,943076,23605000,19060399,16.35,2021.09,80.75,80.75,182198781165,79.17,79.17,182198781165 +에이피알,278470,21,218000,5,-11500,-5.01,775152,784241,37430655,775152,-5.01,98.84,2.07,2.07,170825547750,2.09,2.09,170825547750 +클로봇,466100,22,26900,2,300,1.13,6322594,4893678,24764639,6322594,1.13,129.20,25.53,25.53,168250285775,25.26,25.26,168250285775 +이수페타시스,007660,23,71900,5,-2700,-3.62,2311690,2346432,73409219,2311690,-3.62,98.52,3.15,3.15,167694098400,3.18,3.18,167694098400 +삼성전자우,005935,24,60900,2,1600,2.70,2721860,1168928,815974664,2721860,2.70,232.85,0.33,0.33,164725475750,0.33,0.33,164725475750 +한미반도체,042700,25,90900,2,900,1.00,1779302,928193,95312200,1779302,1.00,191.70,1.87,1.87,164486031200,1.90,1.90,164486031200 +SK스퀘어,402340,26,197300,2,15200,8.35,820778,672306,132540858,820778,8.35,122.08,0.62,0.62,159064028600,0.61,0.61,159064028600 +나우로보틱스,459510,27,25250,2,5570,28.30,6280581,1064554,12750582,6280581,28.30,589.97,49.26,49.26,147103423750,45.69,45.69,147103423750 +PS일렉트로닉스,332570,28,6050,2,640,11.83,24073206,3376373,43258755,24073206,11.83,712.99,55.65,55.65,146381998305,55.93,55.93,146381998305 +TIGER 미국S&P500,360750,29,22720,2,110,0.49,6432252,8251747,411350000,6432252,0.49,77.95,1.56,1.56,146187450819,1.56,1.56,146187450819 +KODEX 인버스,114800,30,3245,5,-65,-1.96,43966390,35954992,228200000,43966390,-1.96,122.28,19.27,19.27,143388415847,19.36,19.36,143388415847 diff --git a/top30/20250912/top30-vir-20250912-090000.csv b/top30/20250912/top30-vir-20250912-090000.csv new file mode 100644 index 000000000000..b85afc97b7a0 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,2035,3,0,0.00,2637,41067,5040000,2637,0.00,6.42,0.05,0.05,5366295,0.05,0.05,5366295 +에셋플러스 코리아플랫폼액티브,407820,2,8160,2,5,0.06,57,1018,2100000,57,0.06,5.60,0.00,0.00,464855,0.00,0.00,464855 +판타지오,032800,3,497,3,0,0.00,7324,141034,45957058,7324,0.00,5.19,0.02,0.02,3640028,0.02,0.02,3640028 +에스와이스틸텍,365330,4,4190,3,0,0.00,2886,86374,30610000,2886,0.00,3.34,0.01,0.01,12092340,0.01,0.01,12092340 +엑스페릭스,317770,5,4105,3,0,0.00,18213,642302,33140861,18213,0.00,2.84,0.05,0.05,74764365,0.05,0.05,74764365 +진도,088790,6,1918,3,0,0.00,1135,41219,12447744,1135,0.00,2.75,0.01,0.01,2176930,0.01,0.01,2176930 +KODEX 미국AI전력핵심인프라,487230,7,16995,3,0,0.00,75171,3164399,59500000,75171,0.00,2.38,0.13,0.13,1277531145,0.13,0.13,1277531145 +율촌,146060,8,1258,3,0,0.00,697,39090,24015595,697,0.00,1.78,0.00,0.00,876826,0.00,0.00,876826 +서울식품,004410,9,156,3,0,0.00,13000,876120,374755559,13000,0.00,1.48,0.00,0.00,2028000,0.00,0.00,2028000 +지투파워,388050,10,8900,3,0,0.00,3213,247111,18709437,3213,0.00,1.30,0.02,0.02,28595700,0.02,0.02,28595700 +ACE 포스코그룹포커스,469170,11,4870,3,0,0.00,2587,265537,16300000,2587,0.00,0.97,0.02,0.02,12598690,0.02,0.02,12598690 +라이콤,388790,12,2415,3,0,0.00,1380,151959,30599870,1380,0.00,0.91,0.00,0.00,3332700,0.00,0.00,3332700 +팬스타엔터프라이즈,054300,13,868,3,0,0.00,8439,1327529,115741890,8439,0.00,0.64,0.01,0.01,7325052,0.01,0.01,7325052 +진바이오텍,086060,14,4430,3,0,0.00,300,52725,8610587,300,0.00,0.57,0.00,0.00,1329000,0.00,0.00,1329000 +새빗켐,107600,15,24950,3,0,0.00,374,70248,5630054,374,0.00,0.53,0.01,0.01,9331300,0.01,0.01,9331300 +우리바이오,082850,16,2440,3,0,0.00,4200,842009,48456578,4200,0.00,0.50,0.01,0.01,10248000,0.01,0.01,10248000 +KTis,058860,17,2875,3,0,0.00,551,119520,34802000,551,0.00,0.46,0.00,0.00,1584125,0.00,0.00,1584125 +대모,317850,18,7220,3,0,0.00,140,30665,8324420,140,0.00,0.46,0.00,0.00,1010800,0.00,0.00,1010800 +케이지에이,455180,19,5640,3,0,0.00,421,112417,12094172,421,0.00,0.37,0.00,0.00,2374440,0.00,0.00,2374440 +라메디텍,462510,20,6920,3,0,0.00,100,31782,8770965,100,0.00,0.31,0.00,0.00,692000,0.00,0.00,692000 +ACE 글로벌반도체TOP4 Plus SOLACTIVE,446770,21,32970,3,0,0.00,1052,430308,11250000,1052,0.00,0.24,0.01,0.01,34684440,0.01,0.01,34684440 +패션플랫폼,225590,22,891,3,0,0.00,130,55339,26636713,130,0.00,0.23,0.00,0.00,115830,0.00,0.00,115830 +국전약품,307750,23,4020,3,0,0.00,289,140298,49966130,289,0.00,0.21,0.00,0.00,1161780,0.00,0.00,1161780 +RISE 미국AI밸류체인데일리고정커버드콜,490590,24,13030,3,0,0.00,1040,573636,15900000,1040,0.00,0.18,0.01,0.01,13551200,0.01,0.01,13551200 +썸에이지,208640,25,482,3,0,0.00,4815,2944652,139240254,4815,0.00,0.16,0.00,0.00,2320830,0.00,0.00,2320830 +우진엔텍,457550,26,24150,3,0,0.00,190,116518,9271339,190,0.00,0.16,0.00,0.00,4588500,0.00,0.00,4588500 +두산2우B,000157,27,373500,3,0,0.00,3,2051,893038,3,0.00,0.15,0.00,0.00,1120500,0.00,0.00,1120500 +미창석유,003650,28,108900,3,0,0.00,1,700,1739672,1,0.00,0.14,0.00,0.00,108900,0.00,0.00,108900 +컴퍼니케이,307930,29,6540,3,0,0.00,196,146000,15610000,196,0.00,0.13,0.00,0.00,1281840,0.00,0.00,1281840 +일지테크,019540,30,4145,2,15,0.36,21,15703,13513500,21,0.36,0.13,0.00,0.00,87045,0.00,0.00,87045 diff --git a/top30/20250912/top30-vir-20250912-091000.csv b/top30/20250912/top30-vir-20250912-091000.csv new file mode 100644 index 000000000000..012583ef10be --- /dev/null +++ b/top30/20250912/top30-vir-20250912-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 S&P500 선물 ETN,Q530113,1,41485,2,530,1.29,966,4,1000000,966,1.29,9999.99,0.10,0.10,40074640,0.10,0.10,40074640 +신한 인버스 옥수수 선물 ETN(H),Q500014,2,10675,5,-30,-0.28,93,1,2000000,93,-0.28,9300.00,0.00,0.00,992775,0.00,0.00,992775 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16240,2,680,4.37,1055,16,1000000,1055,4.37,6593.75,0.11,0.11,17108140,0.11,0.11,17108140 +KIWOOM 미국달러선물레버리지,225800,4,14960,5,-55,-0.37,35000,625,850000,35000,-0.37,5600.00,4.12,4.12,523580040,4.12,4.12,523580040 +KIWOOM 머니마켓액티브,476450,5,52750,5,-5,-0.01,9000,184,6006000,9000,-0.01,4891.30,0.15,0.15,474705000,0.15,0.15,474705000 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,6,64,2,4,6.67,1846424,70651,150000000,1846424,6.67,2613.44,1.23,1.23,116324720,1.21,1.21,116324720 +WON 200,448100,7,47370,2,565,1.21,12225,1286,1075000,12225,1.21,950.62,1.14,1.14,578572940,1.14,1.14,578572940 +원림,005820,8,14220,3,0,0.00,422,51,2297970,422,0.00,827.45,0.02,0.02,6010250,0.02,0.02,6010250 +신한 레버리지 Russell 2000 ETN,Q500056,9,14375,2,420,3.01,1358,243,1000000,1358,3.01,558.85,0.14,0.14,19516530,0.14,0.14,19516530 +사조동아원,008040,10,1175,2,59,5.29,1141721,218096,141144600,1141721,5.29,523.49,0.81,0.81,1338887260,0.81,0.81,1338887260 +엠에스씨,009780,11,12490,1,2880,29.97,589906,122675,17600000,589906,29.97,480.87,3.35,3.35,7367925940,3.35,3.35,7367925940 +PLUS 국고채30년액티브,451600,12,116865,2,220,0.19,210,53,147000,210,0.19,396.23,0.14,0.14,24541630,0.14,0.14,24541630 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6515,5,-140,-2.10,702790,192467,5000000,702790,-2.10,365.15,14.06,14.06,4577776980,14.05,14.05,4577776980 +SCL사이언스,246960,14,2890,2,240,9.06,151183,41464,33972311,151183,9.06,364.61,0.45,0.45,439672850,0.45,0.45,439672850 +우양,103840,15,5190,2,590,12.83,3700813,1121444,16366428,3700813,12.83,330.00,22.61,22.61,19214465405,22.62,22.62,19214465405 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,16,879,5,-14,-1.57,15129,4689,5000000,15129,-1.57,322.65,0.30,0.30,13298523,0.30,0.30,13298523 +교보16호스팩,482520,17,2045,2,10,0.49,7912,2510,6100000,7912,0.49,315.22,0.13,0.13,16134516,0.13,0.13,16134516 +딜리,131180,18,966,2,3,0.31,3458,1110,29350000,3458,0.31,311.53,0.01,0.01,3310901,0.01,0.01,3310901 +KB 레버리지 구리 선물 ETN(H),Q580032,19,14955,2,300,2.05,800,264,500000,800,2.05,303.03,0.16,0.16,11973355,0.16,0.16,11973355 +RISE V&S셀렉트밸류채권혼합,241390,20,13020,2,40,0.31,3310,1107,1200000,3310,0.31,299.01,0.28,0.28,43104380,0.28,0.28,43104380 +KODEX 미국S&P500선물(H),219480,21,29220,2,210,0.72,17714,6361,5100000,17714,0.72,278.48,0.35,0.35,517474335,0.35,0.35,517474335 +엔에이치스팩29호,451700,22,2085,2,5,0.24,117556,42458,14350000,117556,0.24,276.88,0.82,0.82,245674170,0.82,0.82,245674170 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,23,10310,5,-250,-2.37,33,12,1000000,33,-2.37,275.00,0.00,0.00,341180,0.00,0.00,341180 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,24,52755,2,1415,2.76,314,119,1000000,314,2.76,263.87,0.03,0.03,16553025,0.03,0.03,16553025 +감성코퍼레이션,036620,25,6340,2,590,10.26,2523489,957301,90503771,2523489,10.26,263.60,2.79,2.79,15845336405,2.76,2.76,15845336405 +태영건설,009410,26,1661,5,-126,-7.05,615323,237068,294467874,615323,-7.05,259.56,0.21,0.21,1004298888,0.21,0.21,1004298888 +삼성 인버스 2X 구리 선물 ETN(H),Q530064,27,1484,5,-37,-2.43,28458,11074,15000000,28458,-2.43,256.98,0.19,0.19,42117863,0.19,0.19,42117863 +RISE KRX300,292050,28,21975,2,240,1.10,3798,1479,350000,3798,1.10,256.80,1.09,1.09,83484460,1.09,1.09,83484460 +PLUS TDF2050액티브,433870,29,15220,2,60,0.40,6738,2719,210000,6738,0.40,247.81,3.21,3.21,102552360,3.21,3.21,102552360 +RISE 국채선물5년추종,397420,30,52370,5,-80,-0.15,9,4,102000,9,-0.15,225.00,0.01,0.01,475970,0.01,0.01,475970 diff --git a/top30/20250912/top30-vir-20250912-092000.csv b/top30/20250912/top30-vir-20250912-092000.csv new file mode 100644 index 000000000000..5542eaebbc69 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 S&P500 선물 ETN,Q530113,1,41485,2,530,1.29,966,4,1000000,966,1.29,9999.99,0.10,0.10,40074640,0.10,0.10,40074640 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,2,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +신한 인버스 옥수수 선물 ETN(H),Q500014,3,10675,5,-30,-0.28,93,1,2000000,93,-0.28,9300.00,0.00,0.00,992775,0.00,0.00,992775 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,4,16255,2,695,4.47,1069,16,1000000,1069,4.47,6681.25,0.11,0.11,17335705,0.11,0.11,17335705 +KIWOOM 미국달러선물레버리지,225800,5,14960,5,-55,-0.37,35000,625,850000,35000,-0.37,5600.00,4.12,4.12,523580040,4.12,4.12,523580040 +KIWOOM 머니마켓액티브,476450,6,52750,5,-5,-0.01,9000,184,6006000,9000,-0.01,4891.30,0.15,0.15,474705000,0.15,0.15,474705000 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,7,64,2,4,6.67,1846536,70651,150000000,1846536,6.67,2613.60,1.23,1.23,116331777,1.21,1.21,116331777 +TIGER 25-12 금융채(AA-이상),494900,8,51600,3,0,0.00,1053,76,24952000,1053,0.00,1385.53,0.00,0.00,54339014,0.00,0.00,54339014 +사조동아원,008040,9,1196,2,80,7.17,2716618,218096,141144600,2716618,7.17,1245.61,1.92,1.92,3218757871,1.91,1.91,3218757871 +WON 200,448100,10,47400,2,595,1.27,12678,1286,1075000,12678,1.27,985.85,1.18,1.18,600066600,1.18,1.18,600066600 +원림,005820,11,14220,3,0,0.00,422,51,2297970,422,0.00,827.45,0.02,0.02,6010250,0.02,0.02,6010250 +HANARO 머니마켓액티브,486830,12,52000,2,10,0.02,5008,644,1378000,5008,0.02,777.64,0.36,0.36,260366850,0.36,0.36,260366850 +교보16호스팩,482520,13,2050,2,15,0.74,15072,2510,6100000,15072,0.74,600.48,0.25,0.25,30805021,0.25,0.25,30805021 +신한 레버리지 Russell 2000 ETN,Q500056,14,14380,2,425,3.05,1388,243,1000000,1388,3.05,571.19,0.14,0.14,19947920,0.14,0.14,19947920 +메디포스트,078160,15,14050,2,1950,16.12,286156,52689,34217785,286156,16.12,543.10,0.84,0.84,3974406675,0.83,0.83,3974406675 +딜리,131180,16,966,2,3,0.31,5758,1110,29350000,5758,0.31,518.74,0.02,0.02,5532701,0.02,0.02,5532701 +엠에스씨,009780,17,12490,1,2880,29.97,604681,122675,17600000,604681,29.97,492.91,3.44,3.44,7552465690,3.44,3.44,7552465690 +빛과전자,069540,18,1008,2,110,12.25,895775,190705,53273143,895775,12.25,469.72,1.68,1.68,882467875,1.64,1.64,882467875 +SCL사이언스,246960,19,2815,2,165,6.23,186918,41464,33972311,186918,6.23,450.80,0.55,0.55,540713485,0.57,0.57,540713485 +우양,103840,20,5030,2,430,9.35,4671297,1121444,16366428,4671297,9.35,416.54,28.54,28.54,24194983440,29.39,29.39,24194983440 +대신밸런스제17호스팩,471050,21,2180,2,20,0.93,6224,1495,6060000,6224,0.93,416.32,0.10,0.10,13433320,0.10,0.10,13433320 +엔에이치스팩31호,481890,22,2040,3,0,0.00,15942,4020,6345000,15942,0.00,396.57,0.25,0.25,32521680,0.25,0.25,32521680 +PLUS 국고채30년액티브,451600,23,116865,2,220,0.19,210,53,147000,210,0.19,396.23,0.14,0.14,24541630,0.14,0.14,24541630 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,24,6505,5,-150,-2.25,743022,192467,5000000,743022,-2.25,386.05,14.86,14.86,4839241040,14.88,14.88,4839241040 +RISE 글로벌테크놀로지(합성 H),276650,25,36425,5,-75,-0.21,1210,320,750000,1210,-0.21,378.12,0.16,0.16,44074970,0.16,0.16,44074970 +HANARO Fn K-게임,395280,26,4300,2,100,2.38,8612,2334,2900000,8612,2.38,368.98,0.30,0.30,36810100,0.30,0.30,36810100 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,27,4190,5,-95,-2.22,616,169,1000000,616,-2.22,364.50,0.06,0.06,2580465,0.06,0.06,2580465 +에셋플러스 코리아플랫폼액티브,407820,28,8155,3,0,0.00,3675,1018,2100000,3675,0.00,361.00,0.18,0.18,29978880,0.18,0.18,29978880 +HANARO 200 TOP10,407310,29,9435,2,145,1.56,4477,1298,1500000,4477,1.56,344.92,0.30,0.30,42255610,0.30,0.30,42255610 +누리플랜,069140,30,2840,2,280,10.94,736291,215919,13102743,736291,10.94,341.00,5.62,5.62,2170044512,5.83,5.83,2170044512 diff --git a/top30/20250912/top30-vir-20250912-093001.csv b/top30/20250912/top30-vir-20250912-093001.csv new file mode 100644 index 000000000000..85bd6168aa16 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9250,1,5000000,9250,0.21,9999.99,0.19,0.19,86256250,0.18,0.18,86256250 +삼성 레버리지 S&P500 선물 ETN,Q530113,2,41485,2,530,1.29,966,4,1000000,966,1.29,9999.99,0.10,0.10,40074640,0.10,0.10,40074640 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16295,2,735,4.72,2072,16,1000000,2072,4.72,9999.99,0.21,0.21,33664530,0.21,0.21,33664530 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KB 레버리지 미국채 30년 ETN,Q580062,5,18535,2,215,1.17,100,1,500000,100,1.17,9999.99,0.02,0.02,1853500,0.02,0.02,1853500 +신한 인버스 옥수수 선물 ETN(H),Q500014,6,10675,5,-30,-0.28,93,1,2000000,93,-0.28,9300.00,0.00,0.00,992775,0.00,0.00,992775 +KIWOOM 미국달러선물레버리지,225800,7,14960,5,-55,-0.37,35000,625,850000,35000,-0.37,5600.00,4.12,4.12,523580040,4.12,4.12,523580040 +KIWOOM 머니마켓액티브,476450,8,52750,5,-5,-0.01,9000,184,6006000,9000,-0.01,4891.30,0.15,0.15,474705000,0.15,0.15,474705000 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,9,63,2,3,5.00,1862845,70651,150000000,1862845,5.00,2636.69,1.24,1.24,117359244,1.24,1.24,117359244 +한투 인버스 금 선물 ETN,Q570056,10,7575,5,-45,-0.59,69,3,1000000,69,-0.59,2300.00,0.01,0.01,522710,0.01,0.01,522710 +엔에이치스팩31호,481890,11,2030,5,-10,-0.49,77104,4020,6345000,77104,-0.49,1918.01,1.22,1.22,156725540,1.22,1.22,156725540 +사조동아원,008040,12,1204,2,88,7.89,3387643,218096,141144600,3387643,7.89,1553.28,2.40,2.40,4023813094,2.37,2.37,4023813094 +TIGER 25-12 금융채(AA-이상),494900,13,51600,3,0,0.00,1053,76,24952000,1053,0.00,1385.53,0.00,0.00,54339014,0.00,0.00,54339014 +PLUS 국공채머니마켓액티브,491230,14,51715,2,5,0.01,4085,301,2612000,4085,0.01,1357.14,0.16,0.16,211236875,0.16,0.16,211236875 +빛과전자,069540,15,1025,2,127,14.14,2354917,190705,53273143,2354917,14.14,1234.85,4.42,4.42,2402382931,4.40,4.40,2402382931 +WON 200,448100,16,47365,2,560,1.20,12685,1286,1075000,12685,1.20,986.39,1.18,1.18,600398275,1.18,1.18,600398275 +메디포스트,078160,17,14160,2,2060,17.02,501881,52689,34217785,501881,17.02,952.53,1.47,1.47,7057464220,1.46,1.46,7057464220 +대한제분,001130,18,151000,2,4500,3.07,12374,1363,1690000,12374,3.07,907.85,0.73,0.73,1849165850,0.72,0.72,1849165850 +원림,005820,19,14220,3,0,0.00,422,51,2297970,422,0.00,827.45,0.02,0.02,6010250,0.02,0.02,6010250 +HANARO 머니마켓액티브,486830,20,51995,2,5,0.01,5049,644,1378000,5049,0.01,784.01,0.37,0.37,262498475,0.37,0.37,262498475 +PLUS 국고채30년액티브,451600,21,116920,2,275,0.24,410,53,147000,410,0.24,773.58,0.28,0.28,47925630,0.28,0.28,47925630 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,30755,2,785,2.62,15,2,1000000,15,2.62,750.00,0.00,0.00,461325,0.00,0.00,461325 +교보16호스팩,482520,23,2050,2,15,0.74,15368,2510,6100000,15368,0.74,612.27,0.25,0.25,31412021,0.25,0.25,31412021 +에스케이증권제9호스팩,455910,24,2060,5,-15,-0.72,20000,3427,5020000,20000,-0.72,583.60,0.40,0.40,41202500,0.40,0.40,41202500 +신한 레버리지 Russell 2000 ETN,Q500056,25,14385,2,430,3.08,1406,243,1000000,1406,3.08,578.60,0.14,0.14,20206850,0.14,0.14,20206850 +딜리,131180,26,975,2,12,1.25,6078,1110,29350000,6078,1.25,547.57,0.02,0.02,5843076,0.02,0.02,5843076 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,14965,2,330,2.25,1475,273,1000000,1475,2.25,540.29,0.15,0.15,22073670,0.15,0.15,22073670 +엠에스씨,009780,28,12490,1,2880,29.97,606143,122675,17600000,606143,29.97,494.10,3.44,3.44,7570726070,3.44,3.44,7570726070 +SCL사이언스,246960,29,2835,2,185,6.98,198942,41464,33972311,198942,6.98,479.79,0.59,0.59,574896120,0.60,0.60,574896120 +감성코퍼레이션,036620,30,6680,2,930,16.17,4511324,957301,90503771,4511324,16.17,471.25,4.98,4.98,28657860300,4.74,4.74,28657860300 diff --git a/top30/20250912/top30-vir-20250912-094001.csv b/top30/20250912/top30-vir-20250912-094001.csv new file mode 100644 index 000000000000..9d0d703c351e --- /dev/null +++ b/top30/20250912/top30-vir-20250912-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9250,1,5000000,9250,0.21,9999.99,0.19,0.19,86256250,0.18,0.18,86256250 +삼성 레버리지 S&P500 선물 ETN,Q530113,2,41485,2,530,1.29,966,4,1000000,966,1.29,9999.99,0.10,0.10,40074640,0.10,0.10,40074640 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16295,2,735,4.72,2072,16,1000000,2072,4.72,9999.99,0.21,0.21,33664530,0.21,0.21,33664530 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KB 레버리지 미국채 30년 ETN,Q580062,5,18535,2,215,1.17,100,1,500000,100,1.17,9999.99,0.02,0.02,1853500,0.02,0.02,1853500 +신한 인버스 옥수수 선물 ETN(H),Q500014,6,10675,5,-30,-0.28,93,1,2000000,93,-0.28,9300.00,0.00,0.00,992775,0.00,0.00,992775 +사조동아원,008040,7,1349,2,233,20.88,17877639,218096,141144600,17877639,20.88,8197.14,12.67,12.67,23120571534,12.14,12.14,23120571534 +KIWOOM 미국달러선물레버리지,225800,8,14965,5,-50,-0.33,35200,625,850000,35200,-0.33,5632.00,4.14,4.14,526572540,4.14,4.14,526572540 +KIWOOM 머니마켓액티브,476450,9,52750,5,-5,-0.01,9030,184,6006000,9030,-0.01,4907.61,0.15,0.15,476287500,0.15,0.15,476287500 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,10,63,2,3,5.00,1862945,70651,150000000,1862945,5.00,2636.83,1.24,1.24,117365544,1.24,1.24,117365544 +한투 인버스 금 선물 ETN,Q570056,11,7575,5,-45,-0.59,69,3,1000000,69,-0.59,2300.00,0.01,0.01,522710,0.01,0.01,522710 +한탑,002680,12,848,2,115,15.69,1088070,50173,32316799,1088070,15.69,2168.64,3.37,3.37,921072701,3.36,3.36,921072701 +엔에이치스팩31호,481890,13,2030,5,-10,-0.49,77904,4020,6345000,77904,-0.49,1937.91,1.23,1.23,158349540,1.23,1.23,158349540 +PLUS 국고채30년액티브,451600,14,116950,2,305,0.26,838,53,147000,838,0.26,1581.13,0.57,0.57,97980230,0.57,0.57,97980230 +빛과전자,069540,15,976,2,78,8.69,2860344,190705,53273143,2860344,8.69,1499.88,5.37,5.37,2909422881,5.60,5.60,2909422881 +TIGER 25-12 금융채(AA-이상),494900,16,51605,2,5,0.01,1056,76,24952000,1056,0.01,1389.47,0.00,0.00,54493829,0.00,0.00,54493829 +PLUS 국공채머니마켓액티브,491230,17,51715,2,5,0.01,4172,301,2612000,4172,0.01,1386.05,0.16,0.16,215736080,0.16,0.16,215736080 +대한제분,001130,18,155800,2,9300,6.35,16473,1363,1690000,16473,6.35,1208.58,0.97,0.97,2478707050,0.94,0.94,2478707050 +메디포스트,078160,19,14490,2,2390,19.75,626454,52689,34217785,626454,19.75,1188.97,1.83,1.83,8838941690,1.78,1.78,8838941690 +WON 200,448100,20,47395,2,590,1.26,12686,1286,1075000,12686,1.26,986.47,1.18,1.18,600445670,1.18,1.18,600445670 +원림,005820,21,14220,3,0,0.00,422,51,2297970,422,0.00,827.45,0.02,0.02,6010250,0.02,0.02,6010250 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,30795,2,825,2.75,16,2,1000000,16,2.75,800.00,0.00,0.00,492120,0.00,0.00,492120 +HANARO 머니마켓액티브,486830,23,52000,2,10,0.02,5056,644,1378000,5056,0.02,785.09,0.37,0.37,262862475,0.37,0.37,262862475 +TIGER 은행,091220,24,12465,2,80,0.65,300769,42660,5740000,300769,0.65,705.04,5.24,5.24,3753277490,5.25,5.25,3753277490 +교보16호스팩,482520,25,2050,2,15,0.74,16217,2510,6100000,16217,0.74,646.10,0.27,0.27,33152471,0.27,0.27,33152471 +신한 레버리지 Russell 2000 ETN,Q500056,26,14385,2,430,3.08,1421,243,1000000,1421,3.08,584.77,0.14,0.14,20422675,0.14,0.14,20422675 +에스케이증권제9호스팩,455910,27,2060,5,-15,-0.72,20000,3427,5020000,20000,-0.72,583.60,0.40,0.40,41202500,0.40,0.40,41202500 +감성코퍼레이션,036620,28,6420,2,670,11.65,5384779,957301,90503771,5384779,11.65,562.50,5.95,5.95,34348932660,5.91,5.91,34348932660 +딜리,131180,29,972,2,9,0.93,6107,1110,29350000,6107,0.93,550.18,0.02,0.02,5871314,0.02,0.02,5871314 +메리츠 레버리지 구리 선물 ETN(H),Q610028,30,15010,2,375,2.56,1478,273,1000000,1478,2.56,541.39,0.15,0.15,22118700,0.15,0.15,22118700 diff --git a/top30/20250912/top30-vir-20250912-095001.csv b/top30/20250912/top30-vir-20250912-095001.csv new file mode 100644 index 000000000000..d5c429b687e1 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9250,1,5000000,9250,0.21,9999.99,0.19,0.19,86256250,0.18,0.18,86256250 +삼성 레버리지 S&P500 선물 ETN,Q530113,2,41485,2,530,1.29,966,4,1000000,966,1.29,9999.99,0.10,0.10,40074640,0.10,0.10,40074640 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16270,2,710,4.56,2075,16,1000000,2075,4.56,9999.99,0.21,0.21,33713340,0.21,0.21,33713340 +사조동아원,008040,4,1304,2,188,16.85,27434077,218096,141144600,27434077,16.85,9999.99,19.44,19.44,35934096778,19.52,19.52,35934096778 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KB 레버리지 미국채 30년 ETN,Q580062,6,18535,2,215,1.17,100,1,500000,100,1.17,9999.99,0.02,0.02,1853500,0.02,0.02,1853500 +신한 인버스 옥수수 선물 ETN(H),Q500014,7,10675,5,-30,-0.28,93,1,2000000,93,-0.28,9300.00,0.00,0.00,992775,0.00,0.00,992775 +KIWOOM 미국달러선물레버리지,225800,8,14965,5,-50,-0.33,35200,625,850000,35200,-0.33,5632.00,4.14,4.14,526572540,4.14,4.14,526572540 +KIWOOM 머니마켓액티브,476450,9,52750,5,-5,-0.01,9030,184,6006000,9030,-0.01,4907.61,0.15,0.15,476287500,0.15,0.15,476287500 +한탑,002680,10,838,2,105,14.32,1433711,50173,32316799,1433711,14.32,2857.53,4.44,4.44,1214965112,4.49,4.49,1214965112 +SOL 미국테크TOP10인버스(합성),481200,11,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,12,63,2,3,5.00,1862945,70651,150000000,1862945,5.00,2636.83,1.24,1.24,117365544,1.24,1.24,117365544 +한투 인버스 금 선물 ETN,Q570056,13,7575,5,-45,-0.59,69,3,1000000,69,-0.59,2300.00,0.01,0.01,522710,0.01,0.01,522710 +엔에이치스팩31호,481890,14,2030,5,-10,-0.49,77904,4020,6345000,77904,-0.49,1937.91,1.23,1.23,158349540,1.23,1.23,158349540 +빛과전자,069540,15,972,2,74,8.24,3184699,190705,53273143,3184699,8.24,1669.96,5.98,5.98,3222057922,6.22,6.22,3222057922 +PLUS 국고채30년액티브,451600,16,116950,2,305,0.26,838,53,147000,838,0.26,1581.13,0.57,0.57,97980230,0.57,0.57,97980230 +TIGER 25-12 금융채(AA-이상),494900,17,51605,2,5,0.01,1056,76,24952000,1056,0.01,1389.47,0.00,0.00,54493829,0.00,0.00,54493829 +PLUS 국공채머니마켓액티브,491230,18,51715,2,5,0.01,4172,301,2612000,4172,0.01,1386.05,0.16,0.16,215736080,0.16,0.16,215736080 +메디포스트,078160,19,14400,2,2300,19.01,701403,52689,34217785,701403,19.01,1331.21,2.05,2.05,9927059680,2.01,2.01,9927059680 +대한제분,001130,20,153200,2,6700,4.57,17694,1363,1690000,17694,4.57,1298.17,1.05,1.05,2667441050,1.03,1.03,2667441050 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,14970,2,335,2.29,3255,273,1000000,3255,2.29,1192.31,0.33,0.33,48720390,0.33,0.33,48720390 +WON 200,448100,22,47450,2,645,1.38,13373,1286,1075000,13373,1.38,1039.89,1.24,1.24,633043820,1.24,1.24,633043820 +TIGER 은행,091220,23,12475,2,90,0.73,432914,42660,5740000,432914,0.73,1014.80,7.54,7.54,5401563405,7.54,7.54,5401563405 +딜리,131180,24,977,2,14,1.45,9557,1110,29350000,9557,1.45,860.99,0.03,0.03,9236235,0.03,0.03,9236235 +원림,005820,25,14220,3,0,0.00,422,51,2297970,422,0.00,827.45,0.02,0.02,6010250,0.02,0.02,6010250 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,26,30795,2,825,2.75,16,2,1000000,16,2.75,800.00,0.00,0.00,492120,0.00,0.00,492120 +HANARO 머니마켓액티브,486830,27,52000,2,10,0.02,5059,644,1378000,5059,0.02,785.56,0.37,0.37,263018475,0.37,0.37,263018475 +HANARO 주주가치성장코리아액티브,482870,28,13400,2,120,0.90,635,87,350000,635,0.90,729.89,0.18,0.18,8497830,0.18,0.18,8497830 +신한 레버리지 코스피 200 선물 ETN,Q500069,29,46020,2,950,2.11,21,3,1000000,21,2.11,700.00,0.00,0.00,966090,0.00,0.00,966090 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,82,2,4,5.13,40912890,5937938,1497000000,40912890,5.13,689.01,2.73,2.73,3346278444,2.73,2.73,3346278444 diff --git a/top30/20250912/top30-vir-20250912-100001.csv b/top30/20250912/top30-vir-20250912-100001.csv new file mode 100644 index 000000000000..90cf5e11250c --- /dev/null +++ b/top30/20250912/top30-vir-20250912-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9250,1,5000000,9250,0.21,9999.99,0.19,0.19,86256250,0.18,0.18,86256250 +메리츠 미국채30년 ETN,Q610077,2,10760,2,60,0.56,309,1,1000000,309,0.56,9999.99,0.03,0.03,3324840,0.03,0.03,3324840 +TIGER 200커뮤니케이션서비스,315270,3,22310,2,540,2.48,13431,55,360000,13431,2.48,9999.99,3.73,3.73,299249220,3.73,3.73,299249220 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41485,2,530,1.29,966,4,1000000,966,1.29,9999.99,0.10,0.10,40074640,0.10,0.10,40074640 +사조동아원,008040,5,1290,2,174,15.59,30776311,218096,141144600,30776311,15.59,9999.99,21.80,21.80,40235864601,22.10,22.10,40235864601 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16255,2,695,4.47,2076,16,1000000,2076,4.47,9999.99,0.21,0.21,33729595,0.21,0.21,33729595 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,7,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KB 레버리지 미국채 30년 ETN,Q580062,8,18535,2,215,1.17,100,1,500000,100,1.17,9999.99,0.02,0.02,1853500,0.02,0.02,1853500 +신한 인버스 옥수수 선물 ETN(H),Q500014,9,10595,5,-110,-1.03,94,1,2000000,94,-1.03,9400.00,0.00,0.00,1003370,0.00,0.00,1003370 +KIWOOM 미국달러선물레버리지,225800,10,14965,5,-50,-0.33,35200,625,850000,35200,-0.33,5632.00,4.14,4.14,526572540,4.14,4.14,526572540 +KIWOOM 머니마켓액티브,476450,11,52750,5,-5,-0.01,9030,184,6006000,9030,-0.01,4907.61,0.15,0.15,476287500,0.15,0.15,476287500 +한탑,002680,12,790,2,57,7.78,1706623,50173,32316799,1706623,7.78,3401.48,5.28,5.28,1434956202,5.62,5.62,1434956202 +SOL 미국테크TOP10인버스(합성),481200,13,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,14,63,2,3,5.00,1873478,70651,150000000,1873478,5.00,2651.74,1.25,1.25,118029123,1.25,1.25,118029123 +한투 인버스 금 선물 ETN,Q570056,15,7575,5,-45,-0.59,69,3,1000000,69,-0.59,2300.00,0.01,0.01,522710,0.01,0.01,522710 +엔에이치스팩31호,481890,16,2045,2,5,0.25,80935,4020,6345000,80935,0.25,2013.31,1.28,1.28,164503525,1.27,1.27,164503525 +빛과전자,069540,17,948,2,50,5.57,3473236,190705,53273143,3473236,5.57,1821.26,6.52,6.52,3497367426,6.93,6.93,3497367426 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,32760,2,685,2.14,16,1,2500000,16,2.14,1600.00,0.00,0.00,524160,0.00,0.00,524160 +PLUS 국고채30년액티브,451600,19,116950,2,305,0.26,838,53,147000,838,0.26,1581.13,0.57,0.57,97980230,0.57,0.57,97980230 +메디포스트,078160,20,14330,2,2230,18.43,753960,52689,34217785,753960,18.43,1430.96,2.20,2.20,10683140855,2.18,2.18,10683140855 +TIGER 25-12 금융채(AA-이상),494900,21,51605,2,5,0.01,1056,76,24952000,1056,0.01,1389.47,0.00,0.00,54493829,0.00,0.00,54493829 +PLUS 국공채머니마켓액티브,491230,22,51710,3,0,0.00,4176,301,2612000,4176,0.00,1387.38,0.16,0.16,215942920,0.16,0.16,215942920 +TIGER 은행,091220,23,12485,2,100,0.81,585415,42660,5740000,585415,0.81,1372.28,10.20,10.20,7304472105,10.19,10.19,7304472105 +대한제분,001130,24,152600,2,6100,4.16,18077,1363,1690000,18077,4.16,1326.27,1.07,1.07,2725834450,1.06,1.06,2725834450 +메리츠 레버리지 구리 선물 ETN(H),Q610028,25,14970,2,335,2.29,3255,273,1000000,3255,2.29,1192.31,0.33,0.33,48720390,0.33,0.33,48720390 +WON 200,448100,26,47475,2,670,1.43,13408,1286,1075000,13408,1.43,1042.61,1.25,1.25,634705405,1.24,1.24,634705405 +HANARO 주주가치성장코리아액티브,482870,27,13405,2,125,0.94,851,87,350000,851,0.94,978.16,0.24,0.24,11392885,0.24,0.24,11392885 +딜리,131180,28,977,2,14,1.45,9559,1110,29350000,9559,1.45,861.17,0.03,0.03,9238189,0.03,0.03,9238189 +원림,005820,29,14220,3,0,0.00,422,51,2297970,422,0.00,827.45,0.02,0.02,6010250,0.02,0.02,6010250 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,30,30795,2,825,2.75,16,2,1000000,16,2.75,800.00,0.00,0.00,492120,0.00,0.00,492120 diff --git a/top30/20250912/top30-vir-20250912-101001.csv b/top30/20250912/top30-vir-20250912-101001.csv new file mode 100644 index 000000000000..8bc1d0d08dae --- /dev/null +++ b/top30/20250912/top30-vir-20250912-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +메리츠 미국채30년 ETN,Q610077,2,10760,2,60,0.56,309,1,1000000,309,0.56,9999.99,0.03,0.03,3324840,0.03,0.03,3324840 +TIGER 200커뮤니케이션서비스,315270,3,22315,2,545,2.50,13638,55,360000,13638,2.50,9999.99,3.79,3.79,303867490,3.78,3.78,303867490 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41485,2,530,1.29,966,4,1000000,966,1.29,9999.99,0.10,0.10,40074640,0.10,0.10,40074640 +사조동아원,008040,5,1273,2,157,14.07,33079319,218096,141144600,33079319,14.07,9999.99,23.44,23.44,43175904805,24.03,24.03,43175904805 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16270,2,710,4.56,2082,16,1000000,2082,4.56,9999.99,0.21,0.21,33827340,0.21,0.21,33827340 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,7,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KB 레버리지 미국채 30년 ETN,Q580062,8,18535,2,215,1.17,100,1,500000,100,1.17,9999.99,0.02,0.02,1853500,0.02,0.02,1853500 +신한 인버스 옥수수 선물 ETN(H),Q500014,9,10595,5,-110,-1.03,94,1,2000000,94,-1.03,9400.00,0.00,0.00,1003370,0.00,0.00,1003370 +KIWOOM 미국달러선물레버리지,225800,10,14965,5,-50,-0.33,35200,625,850000,35200,-0.33,5632.00,4.14,4.14,526572540,4.14,4.14,526572540 +KIWOOM 머니마켓액티브,476450,11,52750,5,-5,-0.01,9030,184,6006000,9030,-0.01,4907.61,0.15,0.15,476287500,0.15,0.15,476287500 +한탑,002680,12,795,2,62,8.46,1784875,50173,32316799,1784875,8.46,3557.44,5.52,5.52,1496907423,5.83,5.83,1496907423 +SOL 미국테크TOP10인버스(합성),481200,13,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,14,63,2,3,5.00,1874078,70651,150000000,1874078,5.00,2652.59,1.25,1.25,118066923,1.25,1.25,118066923 +한투 인버스 금 선물 ETN,Q570056,15,7575,5,-45,-0.59,69,3,1000000,69,-0.59,2300.00,0.01,0.01,522710,0.01,0.01,522710 +엔에이치스팩31호,481890,16,2060,2,20,0.98,85862,4020,6345000,85862,0.98,2135.87,1.35,1.35,174647395,1.34,1.34,174647395 +빛과전자,069540,17,947,2,49,5.46,3569925,190705,53273143,3569925,5.46,1871.96,6.70,6.70,3588733540,7.11,7.11,3588733540 +TIGER 은행,091220,18,12500,2,115,0.93,714311,42660,5740000,714311,0.93,1674.43,12.44,12.44,8915705895,12.43,12.43,8915705895 +신한 레버리지 코스닥 150 선물 ETN,Q500071,19,32760,2,685,2.14,16,1,2500000,16,2.14,1600.00,0.00,0.00,524160,0.00,0.00,524160 +PLUS 국고채30년액티브,451600,20,116935,2,290,0.25,839,53,147000,839,0.25,1583.02,0.57,0.57,98097165,0.57,0.57,98097165 +메디포스트,078160,21,14170,2,2070,17.11,782942,52689,34217785,782942,17.11,1485.97,2.29,2.29,11094384485,2.29,2.29,11094384485 +메리츠 레버리지 구리 선물 ETN(H),Q610028,22,15040,2,405,2.77,3859,273,1000000,3859,2.77,1413.55,0.39,0.39,57778555,0.38,0.38,57778555 +TIGER 25-12 금융채(AA-이상),494900,23,51605,2,5,0.01,1056,76,24952000,1056,0.01,1389.47,0.00,0.00,54493829,0.00,0.00,54493829 +PLUS 국공채머니마켓액티브,491230,24,51710,3,0,0.00,4176,301,2612000,4176,0.00,1387.38,0.16,0.16,215942920,0.16,0.16,215942920 +대한제분,001130,25,152900,2,6400,4.37,18130,1363,1690000,18130,4.37,1330.15,1.07,1.07,2733941300,1.06,1.06,2733941300 +진흥기업2우B,002787,26,7770,5,-20,-0.26,83,7,294808,83,-0.26,1185.71,0.03,0.03,644970,0.03,0.03,644970 +HANARO 주주가치성장코리아액티브,482870,27,13410,2,130,0.98,936,87,350000,936,0.98,1075.86,0.27,0.27,12532735,0.27,0.27,12532735 +WON 200,448100,28,47630,2,825,1.76,13559,1286,1075000,13559,1.76,1054.35,1.26,1.26,641886455,1.25,1.25,641886455 +딜리,131180,29,976,2,13,1.35,9589,1110,29350000,9589,1.35,863.87,0.03,0.03,9267465,0.03,0.03,9267465 +하나34호스팩,484130,30,2035,3,0,0.00,9031,1060,4520000,9031,0.00,851.98,0.20,0.20,18373824,0.20,0.20,18373824 diff --git a/top30/20250912/top30-vir-20250912-102001.csv b/top30/20250912/top30-vir-20250912-102001.csv new file mode 100644 index 000000000000..59171b83a2bd --- /dev/null +++ b/top30/20250912/top30-vir-20250912-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,309,1,1000000,309,0.56,9999.99,0.03,0.03,3324840,0.03,0.03,3324840 +TIGER 200커뮤니케이션서비스,315270,4,22280,2,510,2.34,13639,55,360000,13639,2.34,9999.99,3.79,3.79,303889770,3.79,3.79,303889770 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,41485,2,530,1.29,966,4,1000000,966,1.29,9999.99,0.10,0.10,40074640,0.10,0.10,40074640 +신한 인버스 옥수수 선물 ETN(H),Q500014,6,10590,5,-115,-1.07,188,1,2000000,188,-1.07,9999.99,0.01,0.01,1998830,0.01,0.01,1998830 +사조동아원,008040,7,1330,2,214,19.18,38224556,218096,141144600,38224556,19.18,9999.99,27.08,27.08,49918835504,26.59,26.59,49918835504 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,8,30755,2,785,2.62,265,2,1000000,265,2.62,9999.99,0.03,0.03,8150115,0.03,0.03,8150115 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,9,16280,2,720,4.63,2083,16,1000000,2083,4.63,9999.99,0.21,0.21,33843620,0.21,0.21,33843620 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,10,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KIWOOM 미국달러선물레버리지,225800,11,14965,5,-50,-0.33,35200,625,850000,35200,-0.33,5632.00,4.14,4.14,526572540,4.14,4.14,526572540 +KIWOOM 머니마켓액티브,476450,12,52750,5,-5,-0.01,9032,184,6006000,9032,-0.01,4908.70,0.15,0.15,476393000,0.15,0.15,476393000 +한탑,002680,13,790,2,57,7.78,1886481,50173,32316799,1886481,7.78,3759.95,5.84,5.84,1577053785,6.18,6.18,1577053785 +SOL 미국테크TOP10인버스(합성),481200,14,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,15,63,2,3,5.00,1894078,70651,150000000,1894078,5.00,2680.89,1.26,1.26,119326923,1.26,1.26,119326923 +한투 인버스 금 선물 ETN,Q570056,16,7575,5,-45,-0.59,69,3,1000000,69,-0.59,2300.00,0.01,0.01,522710,0.01,0.01,522710 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,15055,2,420,2.87,5882,273,1000000,5882,2.87,2154.58,0.59,0.59,88214805,0.59,0.59,88214805 +엔에이치스팩31호,481890,18,2050,2,10,0.49,85863,4020,6345000,85863,0.49,2135.90,1.35,1.35,174649445,1.34,1.34,174649445 +빛과전자,069540,19,950,2,52,5.79,3660069,190705,53273143,3660069,5.79,1919.23,6.87,6.87,3674169553,7.26,7.26,3674169553 +TIGER 은행,091220,20,12490,2,105,0.85,755671,42660,5740000,755671,0.85,1771.38,13.16,13.16,9432639320,13.16,13.16,9432639320 +신한 레버리지 코스닥 150 선물 ETN,Q500071,21,32760,2,685,2.14,16,1,2500000,16,2.14,1600.00,0.00,0.00,524160,0.00,0.00,524160 +PLUS 국고채30년액티브,451600,22,116935,2,290,0.25,839,53,147000,839,0.25,1583.02,0.57,0.57,98097165,0.57,0.57,98097165 +메디포스트,078160,23,14250,2,2150,17.77,811507,52689,34217785,811507,17.77,1540.18,2.37,2.37,11502470505,2.36,2.36,11502470505 +TIGER 25-12 금융채(AA-이상),494900,24,51605,2,5,0.01,1056,76,24952000,1056,0.01,1389.47,0.00,0.00,54493829,0.00,0.00,54493829 +PLUS 국공채머니마켓액티브,491230,25,51710,3,0,0.00,4176,301,2612000,4176,0.00,1387.38,0.16,0.16,215942920,0.16,0.16,215942920 +대한제분,001130,26,151900,2,5400,3.69,18286,1363,1690000,18286,3.69,1341.60,1.08,1.08,2757705750,1.07,1.07,2757705750 +진흥기업2우B,002787,27,7770,5,-20,-0.26,83,7,294808,83,-0.26,1185.71,0.03,0.03,644970,0.03,0.03,644970 +HANARO 주주가치성장코리아액티브,482870,28,13430,2,150,1.13,980,87,350000,980,1.13,1126.44,0.28,0.28,13122795,0.28,0.28,13122795 +WON 200,448100,29,47535,2,730,1.56,13725,1286,1075000,13725,1.56,1067.26,1.28,1.28,649778565,1.27,1.27,649778565 +하나34호스팩,484130,30,2030,5,-5,-0.25,9906,1060,4520000,9906,-0.25,934.53,0.22,0.22,20150074,0.22,0.22,20150074 diff --git a/top30/20250912/top30-vir-20250912-103001.csv b/top30/20250912/top30-vir-20250912-103001.csv new file mode 100644 index 000000000000..91166a6b85a0 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,309,1,1000000,309,0.56,9999.99,0.03,0.03,3324840,0.03,0.03,3324840 +TIGER 200커뮤니케이션서비스,315270,4,22240,2,470,2.16,13653,55,360000,13653,2.16,9999.99,3.79,3.79,304201130,3.80,3.80,304201130 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,41485,2,530,1.29,966,4,1000000,966,1.29,9999.99,0.10,0.10,40074640,0.10,0.10,40074640 +사조동아원,008040,6,1335,2,219,19.62,41794679,218096,141144600,41794679,19.62,9999.99,29.61,29.61,54668016080,29.01,29.01,54668016080 +신한 인버스 옥수수 선물 ETN(H),Q500014,7,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,8,30755,2,785,2.62,265,2,1000000,265,2.62,9999.99,0.03,0.03,8150115,0.03,0.03,8150115 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,9,16290,2,730,4.69,2084,16,1000000,2084,4.69,9999.99,0.21,0.21,33859910,0.21,0.21,33859910 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,10,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KIWOOM 미국달러선물레버리지,225800,11,14940,5,-75,-0.50,35201,625,850000,35201,-0.50,5632.16,4.14,4.14,526587480,4.15,4.15,526587480 +KIWOOM 머니마켓액티브,476450,12,52750,5,-5,-0.01,9108,184,6006000,9108,-0.01,4950.00,0.15,0.15,480402000,0.15,0.15,480402000 +한탑,002680,13,783,2,50,6.82,1974796,50173,32316799,1974796,6.82,3935.97,6.11,6.11,1646221703,6.51,6.51,1646221703 +SOL 미국테크TOP10인버스(합성),481200,14,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,15,63,2,3,5.00,1894128,70651,150000000,1894128,5.00,2680.96,1.26,1.26,119330073,1.26,1.26,119330073 +한투 인버스 금 선물 ETN,Q570056,16,7585,5,-35,-0.46,70,3,1000000,70,-0.46,2333.33,0.01,0.01,530295,0.01,0.01,530295 +TIGER 은행,091220,17,12500,2,115,0.93,938768,42660,5740000,938768,0.93,2200.58,16.35,16.35,11721265380,16.34,16.34,11721265380 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,15055,2,420,2.87,5882,273,1000000,5882,2.87,2154.58,0.59,0.59,88214805,0.59,0.59,88214805 +엔에이치스팩31호,481890,19,2050,2,10,0.49,85869,4020,6345000,85869,0.49,2136.04,1.35,1.35,174661745,1.34,1.34,174661745 +빛과전자,069540,20,949,2,51,5.68,3761318,190705,53273143,3761318,5.68,1972.32,7.06,7.06,3769944294,7.46,7.46,3769944294 +신한 레버리지 코스닥 150 선물 ETN,Q500071,21,32760,2,685,2.14,16,1,2500000,16,2.14,1600.00,0.00,0.00,524160,0.00,0.00,524160 +메디포스트,078160,22,14170,2,2070,17.11,840086,52689,34217785,840086,17.11,1594.42,2.46,2.46,11908132515,2.46,2.46,11908132515 +PLUS 국고채30년액티브,451600,23,116935,2,290,0.25,839,53,147000,839,0.25,1583.02,0.57,0.57,98097165,0.57,0.57,98097165 +TIGER 25-12 금융채(AA-이상),494900,24,51605,2,5,0.01,1074,76,24952000,1074,0.01,1413.16,0.00,0.00,55422719,0.00,0.00,55422719 +PLUS 국공채머니마켓액티브,491230,25,51710,3,0,0.00,4176,301,2612000,4176,0.00,1387.38,0.16,0.16,215942920,0.16,0.16,215942920 +대한제분,001130,26,151700,2,5200,3.55,18402,1363,1690000,18402,3.55,1350.11,1.09,1.09,2775246450,1.08,1.08,2775246450 +HANARO 주주가치성장코리아액티브,482870,27,13395,2,115,0.87,1109,87,350000,1109,0.87,1274.71,0.32,0.32,14850535,0.32,0.32,14850535 +원림,005820,28,14280,2,60,0.42,612,51,2297970,612,0.42,1200.00,0.03,0.03,8727810,0.03,0.03,8727810 +진흥기업2우B,002787,29,7770,5,-20,-0.26,83,7,294808,83,-0.26,1185.71,0.03,0.03,644970,0.03,0.03,644970 +WON 200,448100,30,47580,2,775,1.66,13867,1286,1075000,13867,1.66,1078.30,1.29,1.29,656532205,1.28,1.28,656532205 diff --git a/top30/20250912/top30-vir-20250912-104000.csv b/top30/20250912/top30-vir-20250912-104000.csv new file mode 100644 index 000000000000..6ad9987fdf61 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,309,1,1000000,309,0.56,9999.99,0.03,0.03,3324840,0.03,0.03,3324840 +TIGER 200커뮤니케이션서비스,315270,4,22240,2,470,2.16,13653,55,360000,13653,2.16,9999.99,3.79,3.79,304201130,3.80,3.80,304201130 +삼성 레버리지 S&P500 선물 ETN,Q530113,5,41485,2,530,1.29,979,4,1000000,979,1.29,9999.99,0.10,0.10,40613945,0.10,0.10,40613945 +사조동아원,008040,6,1366,2,250,22.40,47815105,218096,141144600,47815105,22.40,9999.99,33.88,33.88,62893627831,32.62,32.62,62893627831 +신한 인버스 옥수수 선물 ETN(H),Q500014,7,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,8,30755,2,785,2.62,265,2,1000000,265,2.62,9999.99,0.03,0.03,8150115,0.03,0.03,8150115 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,9,16315,2,755,4.85,2093,16,1000000,2093,4.85,9999.99,0.21,0.21,34006685,0.21,0.21,34006685 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,10,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KIWOOM 미국달러선물레버리지,225800,11,14940,5,-75,-0.50,35201,625,850000,35201,-0.50,5632.16,4.14,4.14,526587480,4.15,4.15,526587480 +KIWOOM 머니마켓액티브,476450,12,52750,5,-5,-0.01,9108,184,6006000,9108,-0.01,4950.00,0.15,0.15,480402000,0.15,0.15,480402000 +한탑,002680,13,804,2,71,9.69,2148424,50173,32316799,2148424,9.69,4282.03,6.65,6.65,1785667329,6.87,6.87,1785667329 +한투 인버스 은 선물 ETN,Q570058,14,7525,5,-180,-2.34,88,3,1000000,88,-2.34,2933.33,0.01,0.01,664700,0.01,0.01,664700 +신한 인버스 2X 미국달러 선물 ETN,Q500036,15,4210,3,0,0.00,2402,84,2000000,2402,0.00,2859.52,0.12,0.12,10113130,0.12,0.12,10113130 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,16,63,2,3,5.00,1895128,70651,150000000,1895128,5.00,2682.38,1.26,1.26,119393073,1.26,1.26,119393073 +SOL 미국테크TOP10인버스(합성),481200,17,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +TIGER 은행,091220,18,12535,2,150,1.21,1086878,42660,5740000,1086878,1.21,2547.77,18.94,18.94,13576982725,18.87,18.87,13576982725 +한투 인버스 금 선물 ETN,Q570056,19,7585,5,-35,-0.46,70,3,1000000,70,-0.46,2333.33,0.01,0.01,530295,0.01,0.01,530295 +메리츠 레버리지 구리 선물 ETN(H),Q610028,20,15055,2,420,2.87,5882,273,1000000,5882,2.87,2154.58,0.59,0.59,88214805,0.59,0.59,88214805 +엔에이치스팩31호,481890,21,2050,2,10,0.49,85869,4020,6345000,85869,0.49,2136.04,1.35,1.35,174661745,1.34,1.34,174661745 +빛과전자,069540,22,944,2,46,5.12,3827948,190705,53273143,3827948,5.12,2007.26,7.19,7.19,3832877331,7.62,7.62,3832877331 +메디포스트,078160,23,14240,2,2140,17.69,871222,52689,34217785,871222,17.69,1653.52,2.55,2.55,12347736705,2.53,2.53,12347736705 +신한 레버리지 코스닥 150 선물 ETN,Q500071,24,32760,2,685,2.14,16,1,2500000,16,2.14,1600.00,0.00,0.00,524160,0.00,0.00,524160 +PLUS 국고채30년액티브,451600,25,116935,2,290,0.25,839,53,147000,839,0.25,1583.02,0.57,0.57,98097165,0.57,0.57,98097165 +HANARO 주주가치성장코리아액티브,482870,26,13405,2,125,0.94,1291,87,350000,1291,0.94,1483.91,0.37,0.37,17288770,0.37,0.37,17288770 +TIGER 25-12 금융채(AA-이상),494900,27,51605,2,5,0.01,1074,76,24952000,1074,0.01,1413.16,0.00,0.00,55422719,0.00,0.00,55422719 +PLUS 국공채머니마켓액티브,491230,28,51710,3,0,0.00,4177,301,2612000,4177,0.00,1387.71,0.16,0.16,215994630,0.16,0.16,215994630 +대한제분,001130,29,152500,2,6000,4.10,18518,1363,1690000,18518,4.10,1358.62,1.10,1.10,2792914150,1.08,1.08,2792914150 +원림,005820,30,14280,2,60,0.42,656,51,2297970,656,0.42,1286.27,0.03,0.03,9356130,0.03,0.03,9356130 diff --git a/top30/20250912/top30-vir-20250912-105000.csv b/top30/20250912/top30-vir-20250912-105000.csv new file mode 100644 index 000000000000..92b2d401097a --- /dev/null +++ b/top30/20250912/top30-vir-20250912-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,309,1,1000000,309,0.56,9999.99,0.03,0.03,3324840,0.03,0.03,3324840 +TIGER 200커뮤니케이션서비스,315270,4,22240,2,470,2.16,13653,55,360000,13653,2.16,9999.99,3.79,3.79,304201130,3.80,3.80,304201130 +사조동아원,008040,5,1420,2,304,27.24,53426250,218096,141144600,53426250,27.24,9999.99,37.85,37.85,70643517217,35.25,35.25,70643517217 +삼성 레버리지 S&P500 선물 ETN,Q530113,6,41485,2,530,1.29,979,4,1000000,979,1.29,9999.99,0.10,0.10,40613945,0.10,0.10,40613945 +WON 25-09 회사채(AA-이상)액티브,468820,7,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +SOL KRX300,292500,8,21970,2,370,1.71,400,2,500000,400,1.71,9999.99,0.08,0.08,8788000,0.08,0.08,8788000 +신한 인버스 옥수수 선물 ETN(H),Q500014,9,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,10,30755,2,785,2.62,265,2,1000000,265,2.62,9999.99,0.03,0.03,8150115,0.03,0.03,8150115 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,11,16315,2,755,4.85,2094,16,1000000,2094,4.85,9999.99,0.21,0.21,34023000,0.21,0.21,34023000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,12,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KIWOOM 미국달러선물레버리지,225800,13,14940,5,-75,-0.50,35201,625,850000,35201,-0.50,5632.16,4.14,4.14,526587480,4.15,4.15,526587480 +KIWOOM 머니마켓액티브,476450,14,52750,5,-5,-0.01,9108,184,6006000,9108,-0.01,4950.00,0.15,0.15,480402000,0.15,0.15,480402000 +한탑,002680,15,843,2,110,15.01,2321956,50173,32316799,2321956,15.01,4627.90,7.18,7.18,1928256471,7.08,7.08,1928256471 +한투 인버스 은 선물 ETN,Q570058,16,7500,5,-205,-2.66,103,3,1000000,103,-2.66,3433.33,0.01,0.01,777200,0.01,0.01,777200 +한투 인버스 2X 은 선물 ETN,Q570062,17,4870,5,-280,-5.44,165030,5648,1000000,165030,-5.44,2921.92,16.50,16.50,811363735,16.66,16.66,811363735 +엔에이치스팩31호,481890,18,2040,3,0,0.00,117127,4020,6345000,117127,0.00,2913.61,1.85,1.85,238428065,1.84,1.84,238428065 +신한 인버스 2X 미국달러 선물 ETN,Q500036,19,4210,3,0,0.00,2402,84,2000000,2402,0.00,2859.52,0.12,0.12,10113130,0.12,0.12,10113130 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,20,63,2,3,5.00,1895728,70651,150000000,1895728,5.00,2683.23,1.26,1.26,119430873,1.26,1.26,119430873 +SOL 미국테크TOP10인버스(합성),481200,21,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +TIGER 은행,091220,22,12550,2,165,1.33,1130651,42660,5740000,1130651,1.33,2650.38,19.70,19.70,14126262035,19.61,19.61,14126262035 +한투 인버스 금 선물 ETN,Q570056,23,7585,5,-35,-0.46,70,3,1000000,70,-0.46,2333.33,0.01,0.01,530295,0.01,0.01,530295 +메리츠 레버리지 구리 선물 ETN(H),Q610028,24,14980,2,345,2.36,5883,273,1000000,5883,2.36,2154.95,0.59,0.59,88229785,0.59,0.59,88229785 +빛과전자,069540,25,938,2,40,4.45,3874389,190705,53273143,3874389,4.45,2031.61,7.27,7.27,3876519572,7.76,7.76,3876519572 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,26,4065,5,-210,-4.91,332,18,1000000,332,-4.91,1844.44,0.03,0.03,1360805,0.03,0.03,1360805 +메디포스트,078160,27,14190,2,2090,17.27,892526,52689,34217785,892526,17.27,1693.95,2.61,2.61,12650652995,2.61,2.61,12650652995 +신한 레버리지 코스닥 150 선물 ETN,Q500071,28,32760,2,685,2.14,16,1,2500000,16,2.14,1600.00,0.00,0.00,524160,0.00,0.00,524160 +PLUS 국고채30년액티브,451600,29,116935,2,290,0.25,839,53,147000,839,0.25,1583.02,0.57,0.57,98097165,0.57,0.57,98097165 +HANARO 주주가치성장코리아액티브,482870,30,13405,2,125,0.94,1377,87,350000,1377,0.94,1582.76,0.39,0.39,18441600,0.39,0.39,18441600 diff --git a/top30/20250912/top30-vir-20250912-110001.csv b/top30/20250912/top30-vir-20250912-110001.csv new file mode 100644 index 000000000000..4bcd72b86325 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,309,1,1000000,309,0.56,9999.99,0.03,0.03,3324840,0.03,0.03,3324840 +사조동아원,008040,4,1409,2,293,26.25,56356650,218096,141144600,56356650,26.25,9999.99,39.93,39.93,74765241187,37.59,37.59,74765241187 +TIGER 200커뮤니케이션서비스,315270,5,22240,2,470,2.16,13653,55,360000,13653,2.16,9999.99,3.79,3.79,304201130,3.80,3.80,304201130 +삼성 레버리지 S&P500 선물 ETN,Q530113,6,41455,2,500,1.22,981,4,1000000,981,1.22,9999.99,0.10,0.10,40696815,0.10,0.10,40696815 +WON 25-09 회사채(AA-이상)액티브,468820,7,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +SOL KRX300,292500,8,21970,2,370,1.71,400,2,500000,400,1.71,9999.99,0.08,0.08,8788000,0.08,0.08,8788000 +신한 인버스 옥수수 선물 ETN(H),Q500014,9,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,10,30755,2,785,2.62,265,2,1000000,265,2.62,9999.99,0.03,0.03,8150115,0.03,0.03,8150115 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,11,16370,2,810,5.21,2109,16,1000000,2109,5.21,9999.99,0.21,0.21,34268065,0.21,0.21,34268065 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,12,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KIWOOM 미국달러선물레버리지,225800,13,14945,5,-70,-0.47,37201,625,850000,37201,-0.47,5952.16,4.38,4.38,556477480,4.38,4.38,556477480 +KIWOOM 머니마켓액티브,476450,14,52750,5,-5,-0.01,9108,184,6006000,9108,-0.01,4950.00,0.15,0.15,480402000,0.15,0.15,480402000 +한탑,002680,15,826,2,93,12.69,2482229,50173,32316799,2482229,12.69,4947.34,7.68,7.68,2060106951,7.72,7.72,2060106951 +한투 인버스 2X 은 선물 ETN,Q570062,16,4840,5,-310,-6.02,205508,5648,1000000,205508,-6.02,3638.60,20.55,20.55,1008021080,20.83,20.83,1008021080 +한투 인버스 은 선물 ETN,Q570058,17,7475,5,-230,-2.99,104,3,1000000,104,-2.99,3466.67,0.01,0.01,784675,0.01,0.01,784675 +TIGER 은행,091220,18,12540,2,155,1.25,1366652,42660,5740000,1366652,1.25,3203.59,23.81,23.81,17089330845,23.74,23.74,17089330845 +엔에이치스팩31호,481890,19,2040,3,0,0.00,120353,4020,6345000,120353,0.00,2993.86,1.90,1.90,245009105,1.89,1.89,245009105 +ACE 8월만기자동연장회사채AA-이상액티브,475280,20,10590,5,-10,-0.09,262,9,8430000,262,-0.09,2911.11,0.00,0.00,2774585,0.00,0.00,2774585 +신한 인버스 2X 미국달러 선물 ETN,Q500036,21,4210,3,0,0.00,2402,84,2000000,2402,0.00,2859.52,0.12,0.12,10113130,0.12,0.12,10113130 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,63,2,3,5.00,1895728,70651,150000000,1895728,5.00,2683.23,1.26,1.26,119430873,1.26,1.26,119430873 +SOL 미국테크TOP10인버스(합성),481200,23,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +한투 인버스 금 선물 ETN,Q570056,24,7585,5,-35,-0.46,70,3,1000000,70,-0.46,2333.33,0.01,0.01,530295,0.01,0.01,530295 +메리츠 레버리지 구리 선물 ETN(H),Q610028,25,14980,2,345,2.36,5883,273,1000000,5883,2.36,2154.95,0.59,0.59,88229785,0.59,0.59,88229785 +빛과전자,069540,26,935,2,37,4.12,3898442,190705,53273143,3898442,4.12,2044.23,7.32,7.32,3899009053,7.83,7.83,3899009053 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,27,4065,5,-210,-4.91,332,18,1000000,332,-4.91,1844.44,0.03,0.03,1360805,0.03,0.03,1360805 +HANARO 주주가치성장코리아액티브,482870,28,13410,2,130,0.98,1505,87,350000,1505,0.98,1729.89,0.43,0.43,20157655,0.43,0.43,20157655 +메디포스트,078160,29,14180,2,2080,17.19,904124,52689,34217785,904124,17.19,1715.96,2.64,2.64,12815526325,2.64,2.64,12815526325 +신한 레버리지 코스닥 150 선물 ETN,Q500071,30,32760,2,685,2.14,16,1,2500000,16,2.14,1600.00,0.00,0.00,524160,0.00,0.00,524160 diff --git a/top30/20250912/top30-vir-20250912-111001.csv b/top30/20250912/top30-vir-20250912-111001.csv new file mode 100644 index 000000000000..1518676ca4a4 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,309,1,1000000,309,0.56,9999.99,0.03,0.03,3324840,0.03,0.03,3324840 +사조동아원,008040,4,1421,2,305,27.33,58987094,218096,141144600,58987094,27.33,9999.99,41.79,41.79,78475383585,39.13,39.13,78475383585 +TIGER 200커뮤니케이션서비스,315270,5,22305,2,535,2.46,13833,55,360000,13833,2.46,9999.99,3.84,3.84,308216030,3.84,3.84,308216030 +삼성 레버리지 S&P500 선물 ETN,Q530113,6,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +WON 25-09 회사채(AA-이상)액티브,468820,7,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +SOL KRX300,292500,8,21970,2,370,1.71,400,2,500000,400,1.71,9999.99,0.08,0.08,8788000,0.08,0.08,8788000 +신한 인버스 옥수수 선물 ETN(H),Q500014,9,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,10,30755,2,785,2.62,265,2,1000000,265,2.62,9999.99,0.03,0.03,8150115,0.03,0.03,8150115 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,11,16400,2,840,5.40,2111,16,1000000,2111,5.40,9999.99,0.21,0.21,34300835,0.21,0.21,34300835 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,12,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +KIWOOM 미국달러선물레버리지,225800,13,14960,5,-55,-0.37,37203,625,850000,37203,-0.37,5952.48,4.38,4.38,556507400,4.38,4.38,556507400 +한탑,002680,14,835,2,102,13.92,2904830,50173,32316799,2904830,13.92,5789.63,8.99,8.99,2415153468,8.95,8.95,2415153468 +KIWOOM 머니마켓액티브,476450,15,52750,5,-5,-0.01,9108,184,6006000,9108,-0.01,4950.00,0.15,0.15,480402000,0.15,0.15,480402000 +한투 인버스 2X 은 선물 ETN,Q570062,16,4830,5,-320,-6.21,207182,5648,1000000,207182,-6.21,3668.24,20.72,20.72,1016139845,21.04,21.04,1016139845 +한투 인버스 은 선물 ETN,Q570058,17,7475,5,-230,-2.99,104,3,1000000,104,-2.99,3466.67,0.01,0.01,784675,0.01,0.01,784675 +TIGER 은행,091220,18,12545,2,160,1.29,1368678,42660,5740000,1368678,1.29,3208.34,23.84,23.84,17114737040,23.77,23.77,17114737040 +엔에이치스팩31호,481890,19,2040,3,0,0.00,120353,4020,6345000,120353,0.00,2993.86,1.90,1.90,245009105,1.89,1.89,245009105 +ACE 8월만기자동연장회사채AA-이상액티브,475280,20,10590,5,-10,-0.09,262,9,8430000,262,-0.09,2911.11,0.00,0.00,2774585,0.00,0.00,2774585 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15010,2,375,2.56,7882,273,1000000,7882,2.56,2887.18,0.79,0.79,118234775,0.79,0.79,118234775 +신한 인버스 2X 미국달러 선물 ETN,Q500036,22,4210,3,0,0.00,2402,84,2000000,2402,0.00,2859.52,0.12,0.12,10113130,0.12,0.12,10113130 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,23,63,2,3,5.00,1895729,70651,150000000,1895729,5.00,2683.23,1.26,1.26,119430936,1.26,1.26,119430936 +SOL 미국테크TOP10인버스(합성),481200,24,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +한투 인버스 금 선물 ETN,Q570056,25,7585,5,-35,-0.46,70,3,1000000,70,-0.46,2333.33,0.01,0.01,530295,0.01,0.01,530295 +빛과전자,069540,26,930,2,32,3.56,3968533,190705,53273143,3968533,3.56,2080.98,7.45,7.45,3964338767,8.00,8.00,3964338767 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,27,4035,5,-240,-5.61,351,18,1000000,351,-5.61,1950.00,0.04,0.04,1437650,0.04,0.04,1437650 +메디포스트,078160,28,14400,2,2300,19.01,937820,52689,34217785,937820,19.01,1779.92,2.74,2.74,13298959320,2.70,2.70,13298959320 +HANARO 주주가치성장코리아액티브,482870,29,13410,2,130,0.98,1547,87,350000,1547,0.98,1778.16,0.44,0.44,20720875,0.44,0.44,20720875 +삼성 인버스 은 선물 ETN(H),Q530090,30,5670,5,-165,-2.83,7101,425,1000000,7101,-2.83,1670.82,0.71,0.71,40571865,0.72,0.72,40571865 diff --git a/top30/20250912/top30-vir-20250912-112000.csv b/top30/20250912/top30-vir-20250912-112000.csv new file mode 100644 index 000000000000..7dd8c2544d49 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,309,1,1000000,309,0.56,9999.99,0.03,0.03,3324840,0.03,0.03,3324840 +사조동아원,008040,4,1407,2,291,26.08,61724344,218096,141144600,61724344,26.08,9999.99,43.73,43.73,82361790055,41.47,41.47,82361790055 +TIGER 200커뮤니케이션서비스,315270,5,22330,2,560,2.57,13879,55,360000,13879,2.57,9999.99,3.86,3.86,309243210,3.85,3.85,309243210 +삼성 레버리지 S&P500 선물 ETN,Q530113,6,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +WON 25-09 회사채(AA-이상)액티브,468820,7,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +SOL KRX300,292500,8,21970,2,370,1.71,400,2,500000,400,1.71,9999.99,0.08,0.08,8788000,0.08,0.08,8788000 +신한 인버스 옥수수 선물 ETN(H),Q500014,9,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,10,30755,2,785,2.62,265,2,1000000,265,2.62,9999.99,0.03,0.03,8150115,0.03,0.03,8150115 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,11,16400,2,840,5.40,2111,16,1000000,2111,5.40,9999.99,0.21,0.21,34300835,0.21,0.21,34300835 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,12,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +한탑,002680,13,819,2,86,11.73,3053700,50173,32316799,3053700,11.73,6086.34,9.45,9.45,2537991142,9.59,9.59,2537991142 +KIWOOM 미국달러선물레버리지,225800,14,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,15,7470,5,-235,-3.05,167,3,1000000,167,-3.05,5566.67,0.02,0.02,1254445,0.02,0.02,1254445 +KIWOOM 머니마켓액티브,476450,16,52750,5,-5,-0.01,9108,184,6006000,9108,-0.01,4950.00,0.15,0.15,480402000,0.15,0.15,480402000 +한투 인버스 2X 은 선물 ETN,Q570062,17,4830,5,-320,-6.21,207182,5648,1000000,207182,-6.21,3668.24,20.72,20.72,1016139845,21.04,21.04,1016139845 +TIGER 은행,091220,18,12540,2,155,1.25,1390003,42660,5740000,1390003,1.25,3258.33,24.22,24.22,17382564540,24.15,24.15,17382564540 +엔에이치스팩31호,481890,19,2050,2,10,0.49,120373,4020,6345000,120373,0.49,2994.35,1.90,1.90,245050105,1.88,1.88,245050105 +ACE 8월만기자동연장회사채AA-이상액티브,475280,20,10590,5,-10,-0.09,262,9,8430000,262,-0.09,2911.11,0.00,0.00,2774585,0.00,0.00,2774585 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15055,2,420,2.87,7883,273,1000000,7883,2.87,2887.55,0.79,0.79,118249830,0.79,0.79,118249830 +신한 인버스 2X 미국달러 선물 ETN,Q500036,22,4210,3,0,0.00,2402,84,2000000,2402,0.00,2859.52,0.12,0.12,10113130,0.12,0.12,10113130 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,23,63,2,3,5.00,1896229,70651,150000000,1896229,5.00,2683.94,1.26,1.26,119462436,1.26,1.26,119462436 +SOL 미국테크TOP10인버스(합성),481200,24,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,25,4045,5,-230,-5.38,423,18,1000000,423,-5.38,2350.00,0.04,0.04,1725770,0.04,0.04,1725770 +한투 인버스 금 선물 ETN,Q570056,26,7585,5,-35,-0.46,70,3,1000000,70,-0.46,2333.33,0.01,0.01,530295,0.01,0.01,530295 +빛과전자,069540,27,924,2,26,2.90,4086422,190705,53273143,4086422,2.90,2142.80,7.67,7.67,4073126392,8.27,8.27,4073126392 +한투 레버리지 나스닥100 ETN B,Q570102,28,12935,2,80,0.62,3014,144,2000000,3014,0.62,2093.06,0.15,0.15,38989500,0.15,0.15,38989500 +HANARO 주주가치성장코리아액티브,482870,29,13410,2,130,0.98,1690,87,350000,1690,0.98,1942.53,0.48,0.48,22638505,0.48,0.48,22638505 +메디포스트,078160,30,14420,2,2320,19.17,964227,52689,34217785,964227,19.17,1830.03,2.82,2.82,13679698775,2.77,2.77,13679698775 diff --git a/top30/20250912/top30-vir-20250912-113000.csv b/top30/20250912/top30-vir-20250912-113000.csv new file mode 100644 index 000000000000..dc96b056d5e6 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,329,1,1000000,329,0.56,9999.99,0.03,0.03,3540040,0.03,0.03,3540040 +사조동아원,008040,4,1398,2,282,25.27,63315926,218096,141144600,63315926,25.27,9999.99,44.86,44.86,84591429015,42.87,42.87,84591429015 +TIGER 200커뮤니케이션서비스,315270,5,22330,2,560,2.57,14381,55,360000,14381,2.57,9999.99,3.99,3.99,320452872,3.99,3.99,320452872 +삼성 레버리지 S&P500 선물 ETN,Q530113,6,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +WON 25-09 회사채(AA-이상)액티브,468820,7,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +SOL KRX300,292500,8,21970,2,370,1.71,400,2,500000,400,1.71,9999.99,0.08,0.08,8788000,0.08,0.08,8788000 +신한 인버스 옥수수 선물 ETN(H),Q500014,9,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,10,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,11,16400,2,840,5.40,2111,16,1000000,2111,5.40,9999.99,0.21,0.21,34300835,0.21,0.21,34300835 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,12,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +한탑,002680,13,806,2,73,9.96,3163861,50173,32316799,3163861,9.96,6305.90,9.79,9.79,2627235666,10.09,10.09,2627235666 +KIWOOM 미국달러선물레버리지,225800,14,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,15,7470,5,-235,-3.05,167,3,1000000,167,-3.05,5566.67,0.02,0.02,1254445,0.02,0.02,1254445 +KIWOOM 머니마켓액티브,476450,16,52750,5,-5,-0.01,9108,184,6006000,9108,-0.01,4950.00,0.15,0.15,480402000,0.15,0.15,480402000 +한투 인버스 2X 은 선물 ETN,Q570062,17,4830,5,-320,-6.21,207182,5648,1000000,207182,-6.21,3668.24,20.72,20.72,1016139845,21.04,21.04,1016139845 +TIGER 은행,091220,18,12560,2,175,1.41,1420975,42660,5740000,1420975,1.41,3330.93,24.76,24.76,17771511325,24.65,24.65,17771511325 +엔에이치스팩31호,481890,19,2050,2,10,0.49,120373,4020,6345000,120373,0.49,2994.35,1.90,1.90,245050105,1.88,1.88,245050105 +ACE 8월만기자동연장회사채AA-이상액티브,475280,20,10590,5,-10,-0.09,262,9,8430000,262,-0.09,2911.11,0.00,0.00,2774585,0.00,0.00,2774585 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15050,2,415,2.84,7885,273,1000000,7885,2.84,2888.28,0.79,0.79,118279930,0.79,0.79,118279930 +신한 인버스 2X 미국달러 선물 ETN,Q500036,22,4210,3,0,0.00,2402,84,2000000,2402,0.00,2859.52,0.12,0.12,10113130,0.12,0.12,10113130 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,23,63,2,3,5.00,1896229,70651,150000000,1896229,5.00,2683.94,1.26,1.26,119462436,1.26,1.26,119462436 +SOL 미국테크TOP10인버스(합성),481200,24,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,25,4045,5,-230,-5.38,424,18,1000000,424,-5.38,2355.56,0.04,0.04,1729815,0.04,0.04,1729815 +한투 인버스 금 선물 ETN,Q570056,26,7585,5,-35,-0.46,70,3,1000000,70,-0.46,2333.33,0.01,0.01,530295,0.01,0.01,530295 +빛과전자,069540,27,920,2,22,2.45,4202151,190705,53273143,4202151,2.45,2203.48,7.89,7.89,4179363422,8.53,8.53,4179363422 +HANARO 주주가치성장코리아액티브,482870,28,13420,2,140,1.05,1902,87,350000,1902,1.05,2186.21,0.54,0.54,25481845,0.54,0.54,25481845 +한투 레버리지 나스닥100 ETN B,Q570102,29,12925,2,70,0.54,3110,144,2000000,3110,0.54,2159.72,0.16,0.16,40230300,0.16,0.16,40230300 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,30,45015,2,1595,3.67,1307,62,1000000,1307,3.67,2108.06,0.13,0.13,58725510,0.13,0.13,58725510 diff --git a/top30/20250912/top30-vir-20250912-114000.csv b/top30/20250912/top30-vir-20250912-114000.csv new file mode 100644 index 000000000000..3733f2bf25a8 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,329,1,1000000,329,0.56,9999.99,0.03,0.03,3540040,0.03,0.03,3540040 +사조동아원,008040,4,1376,2,260,23.30,64771247,218096,141144600,64771247,23.30,9999.99,45.89,45.89,86604011986,44.59,44.59,86604011986 +TIGER 200커뮤니케이션서비스,315270,5,22330,2,560,2.57,14881,55,360000,14881,2.57,9999.99,4.13,4.13,331617872,4.13,4.13,331617872 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10585,5,-5,-0.05,1827,7,4110000,1827,-0.05,9999.99,0.04,0.04,19338930,0.04,0.04,19338930 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +WON 25-09 회사채(AA-이상)액티브,468820,8,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +SOL KRX300,292500,9,21970,2,370,1.71,400,2,500000,400,1.71,9999.99,0.08,0.08,8788000,0.08,0.08,8788000 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,11,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,12,16400,2,840,5.40,2111,16,1000000,2111,5.40,9999.99,0.21,0.21,34300835,0.21,0.21,34300835 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,13,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +한탑,002680,14,799,2,66,9.00,3239606,50173,32316799,3239606,9.00,6456.87,10.02,10.02,2687755278,10.41,10.41,2687755278 +KIWOOM 미국달러선물레버리지,225800,15,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,16,7470,5,-235,-3.05,167,3,1000000,167,-3.05,5566.67,0.02,0.02,1254445,0.02,0.02,1254445 +KIWOOM 머니마켓액티브,476450,17,52750,5,-5,-0.01,9108,184,6006000,9108,-0.01,4950.00,0.15,0.15,480402000,0.15,0.15,480402000 +한투 인버스 2X 은 선물 ETN,Q570062,18,4855,5,-295,-5.73,207854,5648,1000000,207854,-5.73,3680.13,20.79,20.79,1019402405,21.00,21.00,1019402405 +PLUS 코스닥150선물인버스,301410,19,4755,5,-280,-5.56,2398,70,300000,2398,-5.56,3425.71,0.80,0.80,11792590,0.83,0.83,11792590 +TIGER 은행,091220,20,12535,2,150,1.21,1432877,42660,5740000,1432877,1.21,3358.83,24.96,24.96,17920850375,24.91,24.91,17920850375 +엔에이치스팩31호,481890,21,2050,2,10,0.49,120378,4020,6345000,120378,0.49,2994.48,1.90,1.90,245060355,1.88,1.88,245060355 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10590,5,-10,-0.09,262,9,8430000,262,-0.09,2911.11,0.00,0.00,2774585,0.00,0.00,2774585 +메리츠 레버리지 구리 선물 ETN(H),Q610028,23,15050,2,415,2.84,7933,273,1000000,7933,2.84,2905.86,0.79,0.79,119002330,0.79,0.79,119002330 +신한 인버스 2X 미국달러 선물 ETN,Q500036,24,4210,3,0,0.00,2402,84,2000000,2402,0.00,2859.52,0.12,0.12,10113130,0.12,0.12,10113130 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,25,64,2,4,6.67,1896254,70651,150000000,1896254,6.67,2683.97,1.26,1.26,119464012,1.24,1.24,119464012 +SOL 미국테크TOP10인버스(합성),481200,26,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,27,4045,5,-230,-5.38,424,18,1000000,424,-5.38,2355.56,0.04,0.04,1729815,0.04,0.04,1729815 +한투 인버스 금 선물 ETN,Q570056,28,7585,5,-35,-0.46,70,3,1000000,70,-0.46,2333.33,0.01,0.01,530295,0.01,0.01,530295 +KODEX 한중반도체(합성),450190,29,21520,2,1375,6.83,1913,82,600000,1913,6.83,2332.93,0.32,0.32,41184495,0.32,0.32,41184495 +빛과전자,069540,30,917,2,19,2.12,4259209,190705,53273143,4259209,2.12,2233.40,8.00,8.00,4231391065,8.66,8.66,4231391065 diff --git a/top30/20250912/top30-vir-20250912-115000.csv b/top30/20250912/top30-vir-20250912-115000.csv new file mode 100644 index 000000000000..f9cfdf7251af --- /dev/null +++ b/top30/20250912/top30-vir-20250912-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,329,1,1000000,329,0.56,9999.99,0.03,0.03,3540040,0.03,0.03,3540040 +사조동아원,008040,4,1382,2,266,23.84,66173479,218096,141144600,66173479,23.84,9999.99,46.88,46.88,88549966583,45.40,45.40,88549966583 +TIGER 200커뮤니케이션서비스,315270,5,22325,2,555,2.55,14882,55,360000,14882,2.55,9999.99,4.13,4.13,331640197,4.13,4.13,331640197 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10585,5,-5,-0.05,1827,7,4110000,1827,-0.05,9999.99,0.04,0.04,19338930,0.04,0.04,19338930 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +WON 25-09 회사채(AA-이상)액티브,468820,8,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +SOL KRX300,292500,9,21970,2,370,1.71,400,2,500000,400,1.71,9999.99,0.08,0.08,8788000,0.08,0.08,8788000 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,11,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,12,16400,2,840,5.40,2126,16,1000000,2126,5.40,9999.99,0.21,0.21,34546760,0.21,0.21,34546760 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,13,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +한탑,002680,14,802,2,69,9.41,3268658,50173,32316799,3268658,9.41,6514.77,10.11,10.11,2711081008,10.46,10.46,2711081008 +KIWOOM 미국달러선물레버리지,225800,15,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,16,7490,5,-215,-2.79,169,3,1000000,169,-2.79,5633.33,0.02,0.02,1269425,0.02,0.02,1269425 +PLUS 코스닥150선물인버스,301410,17,4925,5,-110,-2.18,3639,70,300000,3639,-2.18,5198.57,1.21,1.21,17887025,1.21,1.21,17887025 +KIWOOM 머니마켓액티브,476450,18,52750,5,-5,-0.01,9108,184,6006000,9108,-0.01,4950.00,0.15,0.15,480402000,0.15,0.15,480402000 +한투 인버스 2X 은 선물 ETN,Q570062,19,4855,5,-295,-5.73,207854,5648,1000000,207854,-5.73,3680.13,20.79,20.79,1019402405,21.00,21.00,1019402405 +TIGER 은행,091220,20,12530,2,145,1.17,1437897,42660,5740000,1437897,1.17,3370.60,25.05,25.05,17983750975,25.00,25.00,17983750975 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15080,2,445,3.04,8230,273,1000000,8230,3.04,3014.65,0.82,0.82,123477365,0.82,0.82,123477365 +엔에이치스팩31호,481890,22,2050,2,10,0.49,120379,4020,6345000,120379,0.49,2994.50,1.90,1.90,245062405,1.88,1.88,245062405 +ACE 8월만기자동연장회사채AA-이상액티브,475280,23,10590,5,-10,-0.09,262,9,8430000,262,-0.09,2911.11,0.00,0.00,2774585,0.00,0.00,2774585 +신한 인버스 2X 미국달러 선물 ETN,Q500036,24,4210,3,0,0.00,2402,84,2000000,2402,0.00,2859.52,0.12,0.12,10113130,0.12,0.12,10113130 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,25,64,2,4,6.67,1896254,70651,150000000,1896254,6.67,2683.97,1.26,1.26,119464012,1.24,1.24,119464012 +SOL 미국테크TOP10인버스(합성),481200,26,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +KODEX 한중반도체(합성),450190,27,21425,2,1280,6.35,1946,82,600000,1946,6.35,2373.17,0.32,0.32,41891625,0.33,0.33,41891625 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,28,4045,5,-230,-5.38,424,18,1000000,424,-5.38,2355.56,0.04,0.04,1729815,0.04,0.04,1729815 +HANARO 주주가치성장코리아액티브,482870,29,13405,2,125,0.94,2031,87,350000,2031,0.94,2334.48,0.58,0.58,27211090,0.58,0.58,27211090 +한투 인버스 금 선물 ETN,Q570056,30,7585,5,-35,-0.46,70,3,1000000,70,-0.46,2333.33,0.01,0.01,530295,0.01,0.01,530295 diff --git a/top30/20250912/top30-vir-20250912-120000.csv b/top30/20250912/top30-vir-20250912-120000.csv new file mode 100644 index 000000000000..54609df10c6e --- /dev/null +++ b/top30/20250912/top30-vir-20250912-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,329,1,1000000,329,0.56,9999.99,0.03,0.03,3540040,0.03,0.03,3540040 +사조동아원,008040,4,1374,2,258,23.12,66736237,218096,141144600,66736237,23.12,9999.99,47.28,47.28,89325118686,46.06,46.06,89325118686 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10585,5,-5,-0.05,1927,7,4110000,1927,-0.05,9999.99,0.05,0.05,20397430,0.05,0.05,20397430 +TIGER 200커뮤니케이션서비스,315270,6,22335,2,565,2.60,14887,55,360000,14887,2.60,9999.99,4.14,4.14,331751872,4.13,4.13,331751872 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +WON 25-09 회사채(AA-이상)액티브,468820,8,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +SOL KRX300,292500,9,21970,2,370,1.71,400,2,500000,400,1.71,9999.99,0.08,0.08,8788000,0.08,0.08,8788000 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,11,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,12,16400,2,840,5.40,2126,16,1000000,2126,5.40,9999.99,0.21,0.21,34546760,0.21,0.21,34546760 +ACE 8월만기자동연장회사채AA-이상액티브,475280,13,10590,5,-10,-0.09,1062,9,8430000,1062,-0.09,9999.99,0.01,0.01,11246585,0.01,0.01,11246585 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,14,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +한탑,002680,15,810,2,77,10.50,3285297,50173,32316799,3285297,10.50,6547.94,10.17,10.17,2724481045,10.41,10.41,2724481045 +KIWOOM 미국달러선물레버리지,225800,16,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,17,7490,5,-215,-2.79,169,3,1000000,169,-2.79,5633.33,0.02,0.02,1269425,0.02,0.02,1269425 +PLUS 코스닥150선물인버스,301410,18,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,19,52750,5,-5,-0.01,9108,184,6006000,9108,-0.01,4950.00,0.15,0.15,480402000,0.15,0.15,480402000 +한투 인버스 2X 은 선물 ETN,Q570062,20,4875,5,-275,-5.34,208359,5648,1000000,208359,-5.34,3689.08,20.84,20.84,1021858280,20.96,20.96,1021858280 +TIGER 은행,091220,21,12535,2,150,1.21,1437927,42660,5740000,1437927,1.21,3370.67,25.05,25.05,17984127025,24.99,24.99,17984127025 +엔에이치스팩31호,481890,22,2060,2,20,0.98,135379,4020,6345000,135379,0.98,3367.64,2.13,2.13,275934530,2.11,2.11,275934530 +메리츠 레버리지 구리 선물 ETN(H),Q610028,23,15080,2,445,3.04,8230,273,1000000,8230,3.04,3014.65,0.82,0.82,123477365,0.82,0.82,123477365 +신한 인버스 2X 미국달러 선물 ETN,Q500036,24,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,25,64,2,4,6.67,1896254,70651,150000000,1896254,6.67,2683.97,1.26,1.26,119464012,1.24,1.24,119464012 +SOL 미국테크TOP10인버스(합성),481200,26,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +HANARO 주주가치성장코리아액티브,482870,27,13405,2,125,0.94,2244,87,350000,2244,0.94,2579.31,0.64,0.64,30065085,0.64,0.64,30065085 +KODEX 한중반도체(합성),450190,28,21420,2,1275,6.33,2076,82,600000,2076,6.33,2531.71,0.35,0.35,44676225,0.35,0.35,44676225 +한투 레버리지 나스닥100 ETN B,Q570102,29,12920,2,65,0.51,3642,144,2000000,3642,0.51,2529.17,0.18,0.18,47103935,0.18,0.18,47103935 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,30,4045,5,-230,-5.38,424,18,1000000,424,-5.38,2355.56,0.04,0.04,1729815,0.04,0.04,1729815 diff --git a/top30/20250912/top30-vir-20250912-121000.csv b/top30/20250912/top30-vir-20250912-121000.csv new file mode 100644 index 000000000000..400f50b49324 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,329,1,1000000,329,0.56,9999.99,0.03,0.03,3540040,0.03,0.03,3540040 +사조동아원,008040,4,1368,2,252,22.58,67472800,218096,141144600,67472800,22.58,9999.99,47.80,47.80,90333219350,46.78,46.78,90333219350 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10585,5,-5,-0.05,1927,7,4110000,1927,-0.05,9999.99,0.05,0.05,20397430,0.05,0.05,20397430 +TIGER 200커뮤니케이션서비스,315270,6,22335,2,565,2.60,14887,55,360000,14887,2.60,9999.99,4.14,4.14,331751872,4.13,4.13,331751872 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +WON 25-09 회사채(AA-이상)액티브,468820,8,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +SOL KRX300,292500,9,21970,2,370,1.71,400,2,500000,400,1.71,9999.99,0.08,0.08,8788000,0.08,0.08,8788000 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,11,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,12,16420,2,860,5.53,2127,16,1000000,2127,5.53,9999.99,0.21,0.21,34563180,0.21,0.21,34563180 +ACE 8월만기자동연장회사채AA-이상액티브,475280,13,10590,5,-10,-0.09,1062,9,8430000,1062,-0.09,9999.99,0.01,0.01,11246585,0.01,0.01,11246585 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,14,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +한탑,002680,15,795,2,62,8.46,3316751,50173,32316799,3316751,8.46,6610.63,10.26,10.26,2749651660,10.70,10.70,2749651660 +KIWOOM 미국달러선물레버리지,225800,16,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,17,7490,5,-215,-2.79,169,3,1000000,169,-2.79,5633.33,0.02,0.02,1269425,0.02,0.02,1269425 +PLUS 코스닥150선물인버스,301410,18,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,19,52760,2,5,0.01,9112,184,6006000,9112,0.01,4952.17,0.15,0.15,480613040,0.15,0.15,480613040 +한투 인버스 2X 은 선물 ETN,Q570062,20,4885,5,-265,-5.15,208768,5648,1000000,208768,-5.15,3696.32,20.88,20.88,1023857270,20.96,20.96,1023857270 +엔에이치스팩31호,481890,21,2060,2,20,0.98,141771,4020,6345000,141771,0.98,3526.64,2.23,2.23,289100045,2.21,2.21,289100045 +TIGER 은행,091220,22,12555,2,170,1.37,1443611,42660,5740000,1443611,1.37,3383.99,25.15,25.15,18055409175,25.05,25.05,18055409175 +KODEX 한중반도체(합성),450190,23,21380,2,1235,6.13,2500,82,600000,2500,6.13,3048.78,0.42,0.42,53736810,0.42,0.42,53736810 +메리츠 레버리지 구리 선물 ETN(H),Q610028,24,15080,2,445,3.04,8235,273,1000000,8235,3.04,3016.48,0.82,0.82,123552765,0.82,0.82,123552765 +한투 레버리지 나스닥100 ETN B,Q570102,25,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 +신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,64,2,4,6.67,1896254,70651,150000000,1896254,6.67,2683.97,1.26,1.26,119464012,1.24,1.24,119464012 +SOL 미국테크TOP10인버스(합성),481200,28,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +HANARO 주주가치성장코리아액티브,482870,29,13410,2,130,0.98,2329,87,350000,2329,0.98,2677.01,0.67,0.67,31204720,0.66,0.66,31204720 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,30,4045,5,-230,-5.38,424,18,1000000,424,-5.38,2355.56,0.04,0.04,1729815,0.04,0.04,1729815 diff --git a/top30/20250912/top30-vir-20250912-122001.csv b/top30/20250912/top30-vir-20250912-122001.csv new file mode 100644 index 000000000000..7c461abc454f --- /dev/null +++ b/top30/20250912/top30-vir-20250912-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10760,2,60,0.56,329,1,1000000,329,0.56,9999.99,0.03,0.03,3540040,0.03,0.03,3540040 +사조동아원,008040,4,1374,2,258,23.12,68170618,218096,141144600,68170618,23.12,9999.99,48.30,48.30,91291588551,47.07,47.07,91291588551 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10585,5,-5,-0.05,1927,7,4110000,1927,-0.05,9999.99,0.05,0.05,20397430,0.05,0.05,20397430 +TIGER 200커뮤니케이션서비스,315270,6,22335,2,565,2.60,14887,55,360000,14887,2.60,9999.99,4.14,4.14,331751872,4.13,4.13,331751872 +SOL KRX300,292500,7,21970,2,370,1.71,500,2,500000,500,1.71,9999.99,0.10,0.10,10985000,0.10,0.10,10985000 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +WON 25-09 회사채(AA-이상)액티브,468820,9,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,11,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,12,16420,2,860,5.53,2127,16,1000000,2127,5.53,9999.99,0.21,0.21,34563180,0.21,0.21,34563180 +ACE 8월만기자동연장회사채AA-이상액티브,475280,13,10590,5,-10,-0.09,1062,9,8430000,1062,-0.09,9999.99,0.01,0.01,11246585,0.01,0.01,11246585 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,14,12630,5,-175,-1.37,100,1,2000000,100,-1.37,9999.99,0.00,0.00,1263000,0.01,0.01,1263000 +한탑,002680,15,803,2,70,9.55,3332505,50173,32316799,3332505,9.55,6642.03,10.31,10.31,2762216950,10.64,10.64,2762216950 +KIWOOM 미국달러선물레버리지,225800,16,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,17,7490,5,-215,-2.79,169,3,1000000,169,-2.79,5633.33,0.02,0.02,1269425,0.02,0.02,1269425 +PLUS 코스닥150선물인버스,301410,18,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,19,52760,2,5,0.01,9131,184,6006000,9131,0.01,4962.50,0.15,0.15,481615480,0.15,0.15,481615480 +한투 인버스 2X 은 선물 ETN,Q570062,20,4865,5,-285,-5.53,208770,5648,1000000,208770,-5.53,3696.35,20.88,20.88,1023867005,21.05,21.05,1023867005 +엔에이치스팩31호,481890,21,2060,2,20,0.98,141778,4020,6345000,141778,0.98,3526.82,2.23,2.23,289114465,2.21,2.21,289114465 +KODEX 한중반도체(합성),450190,22,21415,2,1270,6.30,2812,82,600000,2812,6.30,3429.27,0.47,0.47,60424085,0.47,0.47,60424085 +TIGER 은행,091220,23,12555,2,170,1.37,1449986,42660,5740000,1449986,1.37,3398.94,25.26,25.26,18135478680,25.17,25.17,18135478680 +메리츠 레버리지 구리 선물 ETN(H),Q610028,24,15080,2,445,3.04,8235,273,1000000,8235,3.04,3016.48,0.82,0.82,123552765,0.82,0.82,123552765 +한투 레버리지 나스닥100 ETN B,Q570102,25,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 +신한 인버스 2X 미국달러 선물 ETN,Q500036,26,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 +HANARO 주주가치성장코리아액티브,482870,27,13415,2,135,1.02,2458,87,350000,2458,1.02,2825.29,0.70,0.70,32935255,0.70,0.70,32935255 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,64,2,4,6.67,1896255,70651,150000000,1896255,6.67,2683.97,1.26,1.26,119464076,1.24,1.24,119464076 +SOL 미국테크TOP10인버스(합성),481200,29,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,30,4045,5,-230,-5.38,424,18,1000000,424,-5.38,2355.56,0.04,0.04,1729815,0.04,0.04,1729815 diff --git a/top30/20250912/top30-vir-20250912-123000.csv b/top30/20250912/top30-vir-20250912-123000.csv new file mode 100644 index 000000000000..984b466b96c4 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1371,2,255,22.85,68671537,218096,141144600,68671537,22.85,9999.99,48.65,48.65,91976999912,47.53,47.53,91976999912 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10585,5,-5,-0.05,1927,7,4110000,1927,-0.05,9999.99,0.05,0.05,20397430,0.05,0.05,20397430 +TIGER 200커뮤니케이션서비스,315270,6,22320,2,550,2.53,14888,55,360000,14888,2.53,9999.99,4.14,4.14,331774192,4.13,4.13,331774192 +SOL KRX300,292500,7,21970,2,370,1.71,500,2,500000,500,1.71,9999.99,0.10,0.10,10985000,0.10,0.10,10985000 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +WON 25-09 회사채(AA-이상)액티브,468820,9,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,11,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,12,16420,2,860,5.53,2127,16,1000000,2127,5.53,9999.99,0.21,0.21,34563180,0.21,0.21,34563180 +ACE 8월만기자동연장회사채AA-이상액티브,475280,13,10590,5,-10,-0.09,1062,9,8430000,1062,-0.09,9999.99,0.01,0.01,11246585,0.01,0.01,11246585 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,14,12630,5,-175,-1.37,102,1,2000000,102,-1.37,9999.99,0.01,0.01,1288260,0.01,0.01,1288260 +한탑,002680,15,794,2,61,8.32,3365028,50173,32316799,3365028,8.32,6706.85,10.41,10.41,2787998326,10.87,10.87,2787998326 +KIWOOM 미국달러선물레버리지,225800,16,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,17,7490,5,-215,-2.79,169,3,1000000,169,-2.79,5633.33,0.02,0.02,1269425,0.02,0.02,1269425 +PLUS 코스닥150선물인버스,301410,18,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,19,52760,2,5,0.01,9131,184,6006000,9131,0.01,4962.50,0.15,0.15,481615480,0.15,0.15,481615480 +한투 인버스 2X 은 선물 ETN,Q570062,20,4860,5,-290,-5.63,208776,5648,1000000,208776,-5.63,3696.46,20.88,20.88,1023896165,21.07,21.07,1023896165 +KODEX 한중반도체(합성),450190,21,21415,2,1270,6.30,2946,82,600000,2946,6.30,3592.68,0.49,0.49,63283135,0.49,0.49,63283135 +엔에이치스팩31호,481890,22,2060,2,20,0.98,142385,4020,6345000,142385,0.98,3541.92,2.24,2.24,290364885,2.22,2.22,290364885 +TIGER 은행,091220,23,12560,2,175,1.41,1455404,42660,5740000,1455404,1.41,3411.64,25.36,25.36,18203504420,25.25,25.25,18203504420 +메리츠 레버리지 구리 선물 ETN(H),Q610028,24,15080,2,445,3.04,8235,273,1000000,8235,3.04,3016.48,0.82,0.82,123552765,0.82,0.82,123552765 +HANARO 주주가치성장코리아액티브,482870,25,13415,2,135,1.02,2543,87,350000,2543,1.02,2922.99,0.73,0.73,34075580,0.73,0.73,34075580 +한투 레버리지 나스닥100 ETN B,Q570102,26,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,64,2,4,6.67,1896255,70651,150000000,1896255,6.67,2683.97,1.26,1.26,119464076,1.24,1.24,119464076 +SOL 미국테크TOP10인버스(합성),481200,29,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 +TPC,048770,30,2100,2,158,8.14,185642,7631,15697991,185642,8.14,2432.73,1.18,1.18,380073257,1.15,1.15,380073257 diff --git a/top30/20250912/top30-vir-20250912-124000.csv b/top30/20250912/top30-vir-20250912-124000.csv new file mode 100644 index 000000000000..1e09fda76897 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1369,2,253,22.67,69502660,218096,141144600,69502660,22.67,9999.99,49.24,49.24,93108945202,48.19,48.19,93108945202 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10585,5,-5,-0.05,1927,7,4110000,1927,-0.05,9999.99,0.05,0.05,20397430,0.05,0.05,20397430 +TIGER 200커뮤니케이션서비스,315270,6,22320,2,550,2.53,14888,55,360000,14888,2.53,9999.99,4.14,4.14,331774192,4.13,4.13,331774192 +SOL KRX300,292500,7,21970,2,370,1.71,500,2,500000,500,1.71,9999.99,0.10,0.10,10985000,0.10,0.10,10985000 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +WON 25-09 회사채(AA-이상)액티브,468820,9,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,11,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,12,16420,2,860,5.53,2127,16,1000000,2127,5.53,9999.99,0.21,0.21,34563180,0.21,0.21,34563180 +ACE 8월만기자동연장회사채AA-이상액티브,475280,13,10590,5,-10,-0.09,1062,9,8430000,1062,-0.09,9999.99,0.01,0.01,11246585,0.01,0.01,11246585 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,14,12630,5,-175,-1.37,102,1,2000000,102,-1.37,9999.99,0.01,0.01,1288260,0.01,0.01,1288260 +한탑,002680,15,792,2,59,8.05,3427121,50173,32316799,3427121,8.05,6830.61,10.60,10.60,2837044888,11.08,11.08,2837044888 +TPC,048770,16,2085,2,143,7.36,483385,7631,15697991,483385,7.36,6334.49,3.08,3.08,1019701829,3.12,3.12,1019701829 +KIWOOM 미국달러선물레버리지,225800,17,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,18,7490,5,-215,-2.79,169,3,1000000,169,-2.79,5633.33,0.02,0.02,1269425,0.02,0.02,1269425 +PLUS 코스닥150선물인버스,301410,19,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,20,52750,5,-5,-0.01,9152,184,6006000,9152,-0.01,4973.91,0.15,0.15,482723230,0.15,0.15,482723230 +엔에이치스팩31호,481890,21,2065,2,25,1.23,158879,4020,6345000,158879,1.23,3952.21,2.50,2.50,324422195,2.48,2.48,324422195 +한투 인버스 2X 은 선물 ETN,Q570062,22,4860,5,-290,-5.63,208781,5648,1000000,208781,-5.63,3696.55,20.88,20.88,1023920465,21.07,21.07,1023920465 +KODEX 한중반도체(합성),450190,23,21375,2,1230,6.11,2947,82,600000,2947,6.11,3593.90,0.49,0.49,63304510,0.49,0.49,63304510 +TIGER 은행,091220,24,12540,2,155,1.25,1471297,42660,5740000,1471297,1.25,3448.89,25.63,25.63,18402921900,25.57,25.57,18402921900 +HANARO 주주가치성장코리아액티브,482870,25,13415,2,135,1.02,2671,87,350000,2671,1.02,3070.11,0.76,0.76,35792700,0.76,0.76,35792700 +메리츠 레버리지 구리 선물 ETN(H),Q610028,26,15085,2,450,3.07,8253,273,1000000,8253,3.07,3023.08,0.83,0.83,123824295,0.82,0.82,123824295 +한투 레버리지 나스닥100 ETN B,Q570102,27,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 +신한 인버스 2X 미국달러 선물 ETN,Q500036,28,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,64,2,4,6.67,1896255,70651,150000000,1896255,6.67,2683.97,1.26,1.26,119464076,1.24,1.24,119464076 +SOL 미국테크TOP10인버스(합성),481200,30,6520,2,10,0.15,3648,136,800000,3648,0.15,2682.35,0.46,0.46,23766120,0.46,0.46,23766120 diff --git a/top30/20250912/top30-vir-20250912-125000.csv b/top30/20250912/top30-vir-20250912-125000.csv new file mode 100644 index 000000000000..bb65dfe4acb2 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1369,2,253,22.67,70322436,218096,141144600,70322436,22.67,9999.99,49.82,49.82,94234966373,48.77,48.77,94234966373 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10585,5,-5,-0.05,1927,7,4110000,1927,-0.05,9999.99,0.05,0.05,20397430,0.05,0.05,20397430 +TIGER 200커뮤니케이션서비스,315270,6,22320,2,550,2.53,14888,55,360000,14888,2.53,9999.99,4.14,4.14,331774192,4.13,4.13,331774192 +SOL KRX300,292500,7,21970,2,370,1.71,500,2,500000,500,1.71,9999.99,0.10,0.10,10985000,0.10,0.10,10985000 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +WON 25-09 회사채(AA-이상)액티브,468820,10,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,13,16420,2,860,5.53,2127,16,1000000,2127,5.53,9999.99,0.21,0.21,34563180,0.21,0.21,34563180 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10590,5,-10,-0.09,1062,9,8430000,1062,-0.09,9999.99,0.01,0.01,11246585,0.01,0.01,11246585 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,15,12630,5,-175,-1.37,102,1,2000000,102,-1.37,9999.99,0.01,0.01,1288260,0.01,0.01,1288260 +TPC,048770,16,2045,2,103,5.30,544179,7631,15697991,544179,5.30,7131.16,3.47,3.47,1144847959,3.57,3.57,1144847959 +한탑,002680,17,796,2,63,8.59,3444419,50173,32316799,3444419,8.59,6865.08,10.66,10.66,2850775442,11.08,11.08,2850775442 +KIWOOM 미국달러선물레버리지,225800,18,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,19,7490,5,-215,-2.79,169,3,1000000,169,-2.79,5633.33,0.02,0.02,1269425,0.02,0.02,1269425 +PLUS 코스닥150선물인버스,301410,20,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,21,52750,5,-5,-0.01,9164,184,6006000,9164,-0.01,4980.43,0.15,0.15,483356230,0.15,0.15,483356230 +KODEX 한중반도체(합성),450190,22,21375,2,1230,6.11,3564,82,600000,3564,6.11,4346.34,0.59,0.59,76492885,0.60,0.60,76492885 +엔에이치스팩31호,481890,23,2070,2,30,1.47,161733,4020,6345000,161733,1.47,4023.21,2.55,2.55,330327375,2.52,2.52,330327375 +한투 인버스 2X 은 선물 ETN,Q570062,24,4850,5,-300,-5.83,208803,5648,1000000,208803,-5.83,3696.94,20.88,20.88,1024027270,21.11,21.11,1024027270 +TIGER 은행,091220,25,12555,2,170,1.37,1478123,42660,5740000,1478123,1.37,3464.89,25.75,25.75,18488562425,25.66,25.66,18488562425 +HANARO 주주가치성장코리아액티브,482870,26,13420,2,140,1.05,2877,87,350000,2877,1.05,3306.90,0.82,0.82,38556580,0.82,0.82,38556580 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15050,2,415,2.84,8305,273,1000000,8305,2.84,3042.12,0.83,0.83,124606895,0.83,0.83,124606895 +한투 레버리지 나스닥100 ETN B,Q570102,28,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 +신한 인버스 2X 미국달러 선물 ETN,Q500036,29,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 +ACE 중장기국공채액티브,272910,30,109615,5,-5,-0.00,54,2,579000,54,-0.00,2700.00,0.01,0.01,5919315,0.01,0.01,5919315 diff --git a/top30/20250912/top30-vir-20250912-130000.csv b/top30/20250912/top30-vir-20250912-130000.csv new file mode 100644 index 000000000000..71e564a2cdc7 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1381,2,265,23.75,71195134,218096,141144600,71195134,23.75,9999.99,50.44,50.44,95435593185,48.96,48.96,95435593185 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10585,5,-5,-0.05,1927,7,4110000,1927,-0.05,9999.99,0.05,0.05,20397430,0.05,0.05,20397430 +TIGER 200커뮤니케이션서비스,315270,6,22320,2,550,2.53,14888,55,360000,14888,2.53,9999.99,4.14,4.14,331774192,4.13,4.13,331774192 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +WON 25-09 회사채(AA-이상)액티브,468820,10,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,12,48780,2,675,1.40,502,3,200000,502,1.40,9999.99,0.25,0.25,24487190,0.25,0.25,24487190 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,13,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,14,16420,2,860,5.53,2127,16,1000000,2127,5.53,9999.99,0.21,0.21,34563180,0.21,0.21,34563180 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10590,5,-10,-0.09,1062,9,8430000,1062,-0.09,9999.99,0.01,0.01,11246585,0.01,0.01,11246585 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12630,5,-175,-1.37,102,1,2000000,102,-1.37,9999.99,0.01,0.01,1288260,0.01,0.01,1288260 +TPC,048770,17,2055,2,113,5.82,557626,7631,15697991,557626,5.82,7307.38,3.55,3.55,1172270259,3.63,3.63,1172270259 +한탑,002680,18,792,2,59,8.05,3467566,50173,32316799,3467566,8.05,6911.22,10.73,10.73,2869090127,11.21,11.21,2869090127 +KIWOOM 미국달러선물레버리지,225800,19,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +한투 인버스 은 선물 ETN,Q570058,20,7470,5,-235,-3.05,170,3,1000000,170,-3.05,5666.67,0.02,0.02,1276895,0.02,0.02,1276895 +PLUS 코스닥150선물인버스,301410,21,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,22,52750,5,-5,-0.01,9164,184,6006000,9164,-0.01,4980.43,0.15,0.15,483356230,0.15,0.15,483356230 +KODEX 한중반도체(합성),450190,23,21355,2,1210,6.01,3566,82,600000,3566,6.01,4348.78,0.59,0.59,76535595,0.60,0.60,76535595 +엔에이치스팩31호,481890,24,2070,2,30,1.47,162313,4020,6345000,162313,1.47,4037.64,2.56,2.56,331527975,2.52,2.52,331527975 +한투 인버스 2X 은 선물 ETN,Q570062,25,4840,5,-310,-6.02,209898,5648,1000000,209898,-6.02,3716.32,20.99,20.99,1029327075,21.27,21.27,1029327075 +TIGER 은행,091220,26,12545,2,160,1.29,1478462,42660,5740000,1478462,1.29,3465.69,25.76,25.76,18492816505,25.68,25.68,18492816505 +HANARO 주주가치성장코리아액티브,482870,27,13420,2,140,1.05,2877,87,350000,2877,1.05,3306.90,0.82,0.82,38556580,0.82,0.82,38556580 +메리츠 레버리지 구리 선물 ETN(H),Q610028,28,15050,2,415,2.84,8345,273,1000000,8345,2.84,3056.78,0.83,0.83,125208895,0.83,0.83,125208895 +한투 레버리지 나스닥100 ETN B,Q570102,29,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 +신한 인버스 2X 미국달러 선물 ETN,Q500036,30,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 diff --git a/top30/20250912/top30-vir-20250912-131000.csv b/top30/20250912/top30-vir-20250912-131000.csv new file mode 100644 index 000000000000..68e129527d6f --- /dev/null +++ b/top30/20250912/top30-vir-20250912-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1395,2,279,25.00,72778368,218096,141144600,72778368,25.00,9999.99,51.56,51.56,97641038333,49.59,49.59,97641038333 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10585,5,-5,-0.05,1927,7,4110000,1927,-0.05,9999.99,0.05,0.05,20397430,0.05,0.05,20397430 +TIGER 200커뮤니케이션서비스,315270,6,22335,2,565,2.60,14893,55,360000,14893,2.60,9999.99,4.14,4.14,331885867,4.13,4.13,331885867 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +WON 25-09 회사채(AA-이상)액티브,468820,10,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,12,48780,2,675,1.40,502,3,200000,502,1.40,9999.99,0.25,0.25,24487190,0.25,0.25,24487190 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,13,30735,2,765,2.55,316,2,1000000,316,2.55,9999.99,0.03,0.03,9717600,0.03,0.03,9717600 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,14,16420,2,860,5.53,2127,16,1000000,2127,5.53,9999.99,0.21,0.21,34563180,0.21,0.21,34563180 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10590,5,-10,-0.09,1062,9,8430000,1062,-0.09,9999.99,0.01,0.01,11246585,0.01,0.01,11246585 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12625,5,-180,-1.41,103,1,2000000,103,-1.41,9999.99,0.01,0.01,1300885,0.01,0.01,1300885 +TPC,048770,17,2050,2,108,5.56,567201,7631,15697991,567201,5.56,7432.85,3.61,3.61,1191840039,3.70,3.70,1191840039 +한탑,002680,18,794,2,61,8.32,3493011,50173,32316799,3493011,8.32,6961.93,10.81,10.81,2889280159,11.26,11.26,2889280159 +한투 인버스 은 선물 ETN,Q570058,19,7465,5,-240,-3.11,191,3,1000000,191,-3.11,6366.67,0.02,0.02,1433660,0.02,0.02,1433660 +KIWOOM 미국달러선물레버리지,225800,20,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15065,2,430,2.94,14344,273,1000000,14344,2.94,5254.21,1.43,1.43,215583830,1.43,1.43,215583830 +PLUS 코스닥150선물인버스,301410,22,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,23,52750,5,-5,-0.01,9164,184,6006000,9164,-0.01,4980.43,0.15,0.15,483356230,0.15,0.15,483356230 +KODEX 한중반도체(합성),450190,24,21355,2,1210,6.01,3566,82,600000,3566,6.01,4348.78,0.59,0.59,76535595,0.60,0.60,76535595 +엔에이치스팩31호,481890,25,2070,2,30,1.47,162313,4020,6345000,162313,1.47,4037.64,2.56,2.56,331527975,2.52,2.52,331527975 +한투 인버스 2X 은 선물 ETN,Q570062,26,4835,5,-315,-6.12,210400,5648,1000000,210400,-6.12,3725.21,21.04,21.04,1031754245,21.34,21.34,1031754245 +HANARO 주주가치성장코리아액티브,482870,27,13420,2,140,1.05,3048,87,350000,3048,1.05,3503.45,0.87,0.87,40850970,0.87,0.87,40850970 +TIGER 은행,091220,28,12560,2,175,1.41,1483869,42660,5740000,1483869,1.41,3478.36,25.85,25.85,18560726959,25.75,25.75,18560726959 +한투 레버리지 나스닥100 ETN B,Q570102,29,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 +신한 인버스 2X 미국달러 선물 ETN,Q500036,30,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 diff --git a/top30/20250912/top30-vir-20250912-132001.csv b/top30/20250912/top30-vir-20250912-132001.csv new file mode 100644 index 000000000000..e00ba87893f6 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1378,2,262,23.48,73588183,218096,141144600,73588183,23.48,9999.99,52.14,52.14,98756457797,50.78,50.78,98756457797 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10585,5,-5,-0.05,1927,7,4110000,1927,-0.05,9999.99,0.05,0.05,20397430,0.05,0.05,20397430 +TIGER 200커뮤니케이션서비스,315270,6,22450,2,680,3.12,14894,55,360000,14894,3.12,9999.99,4.14,4.14,331908317,4.11,4.11,331908317 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +WON 25-09 회사채(AA-이상)액티브,468820,10,55110,3,0,0.00,3640,18,1256000,3640,0.00,9999.99,0.29,0.29,200600400,0.29,0.29,200600400 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,12,48780,2,675,1.40,502,3,200000,502,1.40,9999.99,0.25,0.25,24487190,0.25,0.25,24487190 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,13,30745,2,775,2.59,317,2,1000000,317,2.59,9999.99,0.03,0.03,9748345,0.03,0.03,9748345 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,14,16405,2,845,5.43,2130,16,1000000,2130,5.43,9999.99,0.21,0.21,34612395,0.21,0.21,34612395 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10590,5,-10,-0.09,1062,9,8430000,1062,-0.09,9999.99,0.01,0.01,11246585,0.01,0.01,11246585 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12625,5,-180,-1.41,103,1,2000000,103,-1.41,9999.99,0.01,0.01,1300885,0.01,0.01,1300885 +TPC,048770,17,2035,2,93,4.79,579703,7631,15697991,579703,4.79,7596.68,3.69,3.69,1217323159,3.81,3.81,1217323159 +한탑,002680,18,789,2,56,7.64,3503340,50173,32316799,3503340,7.64,6982.52,10.84,10.84,2897442148,11.36,11.36,2897442148 +한투 인버스 은 선물 ETN,Q570058,19,7465,5,-240,-3.11,191,3,1000000,191,-3.11,6366.67,0.02,0.02,1433660,0.02,0.02,1433660 +KIWOOM 미국달러선물레버리지,225800,20,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15065,2,430,2.94,14344,273,1000000,14344,2.94,5254.21,1.43,1.43,215583830,1.43,1.43,215583830 +PLUS 코스닥150선물인버스,301410,22,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,23,52750,5,-5,-0.01,9164,184,6006000,9164,-0.01,4980.43,0.15,0.15,483356230,0.15,0.15,483356230 +KODEX 한중반도체(합성),450190,24,21365,2,1220,6.06,3629,82,600000,3629,6.06,4425.61,0.60,0.60,77881585,0.61,0.61,77881585 +엔에이치스팩31호,481890,25,2070,2,30,1.47,163075,4020,6345000,163075,1.47,4056.59,2.57,2.57,333105315,2.54,2.54,333105315 +한투 인버스 2X 은 선물 ETN,Q570062,26,4835,5,-315,-6.12,210407,5648,1000000,210407,-6.12,3725.34,21.04,21.04,1031788090,21.34,21.34,1031788090 +HANARO 주주가치성장코리아액티브,482870,27,13425,2,145,1.09,3235,87,350000,3235,1.09,3718.39,0.92,0.92,43360725,0.92,0.92,43360725 +TIGER 은행,091220,28,12565,2,180,1.45,1484000,42660,5740000,1484000,1.45,3478.67,25.85,25.85,18562371191,25.74,25.74,18562371191 +한투 레버리지 나스닥100 ETN B,Q570102,29,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 +신한 인버스 2X 미국달러 선물 ETN,Q500036,30,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 diff --git a/top30/20250912/top30-vir-20250912-133001.csv b/top30/20250912/top30-vir-20250912-133001.csv new file mode 100644 index 000000000000..c415009c5e45 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1386,2,270,24.19,74135454,218096,141144600,74135454,24.19,9999.99,52.52,52.52,99510203002,50.87,50.87,99510203002 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10585,5,-5,-0.05,1927,7,4110000,1927,-0.05,9999.99,0.05,0.05,20397430,0.05,0.05,20397430 +TIGER 200커뮤니케이션서비스,315270,6,22470,2,700,3.22,14895,55,360000,14895,3.22,9999.99,4.14,4.14,331930787,4.10,4.10,331930787 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +WON 25-09 회사채(AA-이상)액티브,468820,10,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,12,48780,2,675,1.40,502,3,200000,502,1.40,9999.99,0.25,0.25,24487190,0.25,0.25,24487190 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,13,30745,2,775,2.59,317,2,1000000,317,2.59,9999.99,0.03,0.03,9748345,0.03,0.03,9748345 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,14,16405,2,845,5.43,2130,16,1000000,2130,5.43,9999.99,0.21,0.21,34612395,0.21,0.21,34612395 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10590,5,-10,-0.09,1062,9,8430000,1062,-0.09,9999.99,0.01,0.01,11246585,0.01,0.01,11246585 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12625,5,-180,-1.41,103,1,2000000,103,-1.41,9999.99,0.01,0.01,1300885,0.01,0.01,1300885 +TPC,048770,17,2040,2,98,5.05,584899,7631,15697991,584899,5.05,7664.77,3.73,3.73,1227880831,3.83,3.83,1227880831 +한탑,002680,18,793,2,60,8.19,3515493,50173,32316799,3515493,8.19,7006.74,10.88,10.88,2907004312,11.34,11.34,2907004312 +한투 인버스 은 선물 ETN,Q570058,19,7465,5,-240,-3.11,205,3,1000000,205,-3.11,6833.33,0.02,0.02,1538170,0.02,0.02,1538170 +KIWOOM 미국달러선물레버리지,225800,20,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15065,2,430,2.94,14344,273,1000000,14344,2.94,5254.21,1.43,1.43,215583830,1.43,1.43,215583830 +PLUS 코스닥150선물인버스,301410,22,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,23,52750,5,-5,-0.01,9164,184,6006000,9164,-0.01,4980.43,0.15,0.15,483356230,0.15,0.15,483356230 +KODEX 한중반도체(합성),450190,24,21360,2,1215,6.03,3650,82,600000,3650,6.03,4451.22,0.61,0.61,78329340,0.61,0.61,78329340 +엔에이치스팩31호,481890,25,2070,2,30,1.47,164933,4020,6345000,164933,1.47,4102.81,2.60,2.60,336951375,2.57,2.57,336951375 +HANARO 주주가치성장코리아액티브,482870,26,13425,2,145,1.09,3320,87,350000,3320,1.09,3816.09,0.95,0.95,44501850,0.95,0.95,44501850 +한투 인버스 2X 은 선물 ETN,Q570062,27,4830,5,-320,-6.21,212591,5648,1000000,212591,-6.21,3764.00,21.26,21.26,1042336810,21.58,21.58,1042336810 +TIGER 은행,091220,28,12560,2,175,1.41,1484098,42660,5740000,1484098,1.41,3478.90,25.86,25.86,18563602171,25.75,25.75,18563602171 +한투 레버리지 나스닥100 ETN B,Q570102,29,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 +신한 인버스 2X 미국달러 선물 ETN,Q500036,30,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 diff --git a/top30/20250912/top30-vir-20250912-134001.csv b/top30/20250912/top30-vir-20250912-134001.csv new file mode 100644 index 000000000000..8337b686db38 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1391,2,275,24.64,75108494,218096,141144600,75108494,24.64,9999.99,53.21,53.21,100864363748,51.37,51.37,100864363748 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10590,3,0,0.00,2022,7,4110000,2022,0.00,9999.99,0.05,0.05,21403480,0.05,0.05,21403480 +TIGER 200커뮤니케이션서비스,315270,6,22470,2,700,3.22,14896,55,360000,14896,3.22,9999.99,4.14,4.14,331953257,4.10,4.10,331953257 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +WON 25-09 회사채(AA-이상)액티브,468820,10,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,12,48780,2,675,1.40,502,3,200000,502,1.40,9999.99,0.25,0.25,24487190,0.25,0.25,24487190 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,13,30745,2,775,2.59,317,2,1000000,317,2.59,9999.99,0.03,0.03,9748345,0.03,0.03,9748345 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,14,16405,2,845,5.43,2130,16,1000000,2130,5.43,9999.99,0.21,0.21,34612395,0.21,0.21,34612395 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10595,5,-5,-0.05,1157,9,8430000,1157,-0.05,9999.99,0.01,0.01,12253095,0.01,0.01,12253095 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12625,5,-180,-1.41,103,1,2000000,103,-1.41,9999.99,0.01,0.01,1300885,0.01,0.01,1300885 +TPC,048770,17,2030,2,88,4.53,590554,7631,15697991,590554,4.53,7738.88,3.76,3.76,1239340946,3.89,3.89,1239340946 +한탑,002680,18,786,2,53,7.23,3536538,50173,32316799,3536538,7.23,7048.69,10.94,10.94,2923645295,11.51,11.51,2923645295 +한투 인버스 은 선물 ETN,Q570058,19,7465,5,-240,-3.11,205,3,1000000,205,-3.11,6833.33,0.02,0.02,1538170,0.02,0.02,1538170 +KIWOOM 미국달러선물레버리지,225800,20,14945,5,-70,-0.47,37328,625,850000,37328,-0.47,5972.48,4.39,4.39,558375525,4.40,4.40,558375525 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15065,2,430,2.94,14344,273,1000000,14344,2.94,5254.21,1.43,1.43,215583830,1.43,1.43,215583830 +PLUS 코스닥150선물인버스,301410,22,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,23,52755,3,0,0.00,9165,184,6006000,9165,0.00,4980.98,0.15,0.15,483408985,0.15,0.15,483408985 +KODEX 한중반도체(합성),450190,24,21360,2,1215,6.03,3650,82,600000,3650,6.03,4451.22,0.61,0.61,78329340,0.61,0.61,78329340 +엔에이치스팩31호,481890,25,2070,2,30,1.47,164933,4020,6345000,164933,1.47,4102.81,2.60,2.60,336951375,2.57,2.57,336951375 +HANARO 주주가치성장코리아액티브,482870,26,13430,2,150,1.13,3449,87,350000,3449,1.13,3964.37,0.99,0.99,46234105,0.98,0.98,46234105 +한투 인버스 2X 은 선물 ETN,Q570062,27,4830,5,-320,-6.21,212591,5648,1000000,212591,-6.21,3764.00,21.26,21.26,1042336810,21.58,21.58,1042336810 +TIGER 은행,091220,28,12555,2,170,1.37,1484293,42660,5740000,1484293,1.37,3479.36,25.86,25.86,18566049996,25.76,25.76,18566049996 +한투 레버리지 나스닥100 ETN B,Q570102,29,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 +신한 인버스 2X 미국달러 선물 ETN,Q500036,30,4230,2,20,0.48,2403,84,2000000,2403,0.48,2860.71,0.12,0.12,10117360,0.12,0.12,10117360 diff --git a/top30/20250912/top30-vir-20250912-135000.csv b/top30/20250912/top30-vir-20250912-135000.csv new file mode 100644 index 000000000000..99f13ef53084 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1383,2,267,23.92,75553400,218096,141144600,75553400,23.92,9999.99,53.53,53.53,101481357098,51.99,51.99,101481357098 +TIGER 200커뮤니케이션서비스,315270,5,22470,2,700,3.22,16600,55,360000,16600,3.22,9999.99,4.61,4.61,370242137,4.58,4.58,370242137 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10590,3,0,0.00,2022,7,4110000,2022,0.00,9999.99,0.05,0.05,21403480,0.05,0.05,21403480 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +WON 25-09 회사채(AA-이상)액티브,468820,10,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,12,48780,2,675,1.40,502,3,200000,502,1.40,9999.99,0.25,0.25,24487190,0.25,0.25,24487190 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,13,30745,2,775,2.59,317,2,1000000,317,2.59,9999.99,0.03,0.03,9748345,0.03,0.03,9748345 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,14,16405,2,845,5.43,2130,16,1000000,2130,5.43,9999.99,0.21,0.21,34612395,0.21,0.21,34612395 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12625,5,-180,-1.41,103,1,2000000,103,-1.41,9999.99,0.01,0.01,1300885,0.01,0.01,1300885 +한투 인버스 은 선물 ETN,Q570058,17,7450,5,-255,-3.31,240,3,1000000,240,-3.31,8000.00,0.02,0.02,1798920,0.02,0.02,1798920 +TPC,048770,18,2025,2,83,4.27,598167,7631,15697991,598167,4.27,7838.65,3.81,3.81,1254727851,3.95,3.95,1254727851 +한탑,002680,19,787,2,54,7.37,3542822,50173,32316799,3542822,7.37,7061.21,10.96,10.96,2928585776,11.51,11.51,2928585776 +KIWOOM 미국달러선물레버리지,225800,20,14915,5,-100,-0.67,37329,625,850000,37329,-0.67,5972.64,4.39,4.39,558390440,4.40,4.40,558390440 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15080,2,445,3.04,14504,273,1000000,14504,3.04,5312.82,1.45,1.45,217994630,1.45,1.45,217994630 +PLUS 코스닥150선물인버스,301410,22,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,23,52750,5,-5,-0.01,9167,184,6006000,9167,-0.01,4982.07,0.15,0.15,483514485,0.15,0.15,483514485 +KODEX 한중반도체(합성),450190,24,21360,2,1215,6.03,3650,82,600000,3650,6.03,4451.22,0.61,0.61,78329340,0.61,0.61,78329340 +엔에이치스팩31호,481890,25,2065,2,25,1.23,166381,4020,6345000,166381,1.23,4138.83,2.62,2.62,339941495,2.59,2.59,339941495 +HANARO 주주가치성장코리아액티브,482870,26,13430,2,150,1.13,3577,87,350000,3577,1.13,4111.49,1.02,1.02,47953165,1.02,1.02,47953165 +한투 인버스 2X 은 선물 ETN,Q570062,27,4820,5,-330,-6.41,212614,5648,1000000,212614,-6.41,3764.41,21.26,21.26,1042447885,21.63,21.63,1042447885 +TIGER 은행,091220,28,12550,2,165,1.33,1484438,42660,5740000,1484438,1.33,3479.70,25.86,25.86,18567869781,25.78,25.78,18567869781 +한국맥널티,222980,29,3735,2,85,2.33,380127,13239,11031483,380127,2.33,2871.27,3.45,3.45,1460878315,3.55,3.55,1460878315 +한투 레버리지 나스닥100 ETN B,Q570102,30,12935,2,80,0.62,4122,144,2000000,4122,0.62,2862.50,0.21,0.21,53312735,0.21,0.21,53312735 diff --git a/top30/20250912/top30-vir-20250912-140000.csv b/top30/20250912/top30-vir-20250912-140000.csv new file mode 100644 index 000000000000..1648ccb0ffac --- /dev/null +++ b/top30/20250912/top30-vir-20250912-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1381,2,265,23.75,75926537,218096,141144600,75926537,23.75,9999.99,53.79,53.79,101996218531,52.33,52.33,101996218531 +TIGER 200커뮤니케이션서비스,315270,5,22470,2,700,3.22,18282,55,360000,18282,3.22,9999.99,5.08,5.08,408036677,5.04,5.04,408036677 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10590,3,0,0.00,2022,7,4110000,2022,0.00,9999.99,0.05,0.05,21403480,0.05,0.05,21403480 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +WON 25-09 회사채(AA-이상)액티브,468820,10,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,12,48780,2,675,1.40,502,3,200000,502,1.40,9999.99,0.25,0.25,24487190,0.25,0.25,24487190 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,13,16405,2,845,5.43,2571,16,1000000,2571,5.43,9999.99,0.26,0.26,41847000,0.26,0.26,41847000 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,14,30745,2,775,2.59,317,2,1000000,317,2.59,9999.99,0.03,0.03,9748345,0.03,0.03,9748345 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +한투 인버스 은 선물 ETN,Q570058,17,7450,5,-255,-3.31,240,3,1000000,240,-3.31,8000.00,0.02,0.02,1798920,0.02,0.02,1798920 +TPC,048770,18,2025,2,83,4.27,604350,7631,15697991,604350,4.27,7919.67,3.85,3.85,1267180226,3.99,3.99,1267180226 +한탑,002680,19,788,2,55,7.50,3551917,50173,32316799,3551917,7.50,7079.34,10.99,10.99,2935729456,11.53,11.53,2935729456 +KIWOOM 미국달러선물레버리지,225800,20,14915,5,-100,-0.67,37329,625,850000,37329,-0.67,5972.64,4.39,4.39,558390440,4.40,4.40,558390440 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15070,2,435,2.97,15009,273,1000000,15009,2.97,5497.80,1.50,1.50,225606180,1.50,1.50,225606180 +PLUS 코스닥150선물인버스,301410,22,4920,5,-115,-2.28,3641,70,300000,3641,-2.28,5201.43,1.21,1.21,17896865,1.21,1.21,17896865 +KIWOOM 머니마켓액티브,476450,23,52750,5,-5,-0.01,9167,184,6006000,9167,-0.01,4982.07,0.15,0.15,483514485,0.15,0.15,483514485 +KODEX 한중반도체(합성),450190,24,21330,2,1185,5.88,3800,82,600000,3800,5.88,4634.15,0.63,0.63,81526695,0.64,0.64,81526695 +HANARO 주주가치성장코리아액티브,482870,25,13430,2,150,1.13,3662,87,350000,3662,1.13,4209.20,1.05,1.05,49094715,1.04,1.04,49094715 +엔에이치스팩31호,481890,26,2060,2,20,0.98,166881,4020,6345000,166881,0.98,4151.27,2.63,2.63,340971685,2.61,2.61,340971685 +한투 인버스 2X 은 선물 ETN,Q570062,27,4820,5,-330,-6.41,212614,5648,1000000,212614,-6.41,3764.41,21.26,21.26,1042447885,21.63,21.63,1042447885 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,28,33675,2,200,0.60,301,8,6000000,301,0.60,3762.50,0.01,0.01,10136200,0.01,0.01,10136200 +TIGER 은행,091220,29,12540,2,155,1.25,1484592,42660,5740000,1484592,1.25,3480.06,25.86,25.86,18569801516,25.80,25.80,18569801516 +롯데손해보험,000400,30,2005,2,393,24.38,9572028,291409,310336320,9572028,24.38,3284.74,3.08,3.08,18071023661,2.90,2.90,18071023661 diff --git a/top30/20250912/top30-vir-20250912-141000.csv b/top30/20250912/top30-vir-20250912-141000.csv new file mode 100644 index 000000000000..bd856562ad97 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1372,2,256,22.94,76338151,218096,141144600,76338151,22.94,9999.99,54.09,54.09,102561230478,52.96,52.96,102561230478 +TIGER 200커뮤니케이션서비스,315270,5,22470,2,700,3.22,18282,55,360000,18282,3.22,9999.99,5.08,5.08,408036677,5.04,5.04,408036677 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10590,3,0,0.00,2022,7,4110000,2022,0.00,9999.99,0.05,0.05,21403480,0.05,0.05,21403480 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +WON 25-09 회사채(AA-이상)액티브,468820,10,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,12,16405,2,845,5.43,2727,16,1000000,2727,5.43,9999.99,0.27,0.27,44406180,0.27,0.27,44406180 +RISE 주식혼합,183710,13,48845,2,740,1.54,506,3,200000,506,1.54,9999.99,0.25,0.25,24682570,0.25,0.25,24682570 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,14,30745,2,775,2.59,317,2,1000000,317,2.59,9999.99,0.03,0.03,9748345,0.03,0.03,9748345 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +TPC,048770,17,2030,2,88,4.53,613595,7631,15697991,613595,4.53,8040.82,3.91,3.91,1285878371,4.04,4.04,1285878371 +한투 인버스 은 선물 ETN,Q570058,18,7450,5,-255,-3.31,240,3,1000000,240,-3.31,8000.00,0.02,0.02,1798920,0.02,0.02,1798920 +한탑,002680,19,786,2,53,7.23,3558192,50173,32316799,3558192,7.23,7091.85,11.01,11.01,2940672572,11.58,11.58,2940672572 +KIWOOM 미국달러선물레버리지,225800,20,14915,5,-100,-0.67,37329,625,850000,37329,-0.67,5972.64,4.39,4.39,558390440,4.40,4.40,558390440 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15080,2,445,3.04,15239,273,1000000,15239,3.04,5582.05,1.52,1.52,229074580,1.52,1.52,229074580 +PLUS 코스닥150선물인버스,301410,22,4925,5,-110,-2.18,3741,70,300000,3741,-2.18,5344.29,1.25,1.25,18389365,1.24,1.24,18389365 +KIWOOM 머니마켓액티브,476450,23,52750,5,-5,-0.01,9167,184,6006000,9167,-0.01,4982.07,0.15,0.15,483514485,0.15,0.15,483514485 +KODEX 한중반도체(합성),450190,24,21305,2,1160,5.76,3911,82,600000,3911,5.76,4769.51,0.65,0.65,83888995,0.66,0.66,83888995 +HANARO 주주가치성장코리아액티브,482870,25,13440,2,160,1.20,3790,87,350000,3790,1.20,4356.32,1.08,1.08,50814390,1.08,1.08,50814390 +엔에이치스팩31호,481890,26,2060,2,20,0.98,166881,4020,6345000,166881,0.98,4151.27,2.63,2.63,340971685,2.61,2.61,340971685 +롯데손해보험,000400,27,1971,2,359,22.27,11374593,291409,310336320,11374593,22.27,3903.31,3.67,3.67,21698954367,3.55,3.55,21698954367 +한투 인버스 2X 은 선물 ETN,Q570062,28,4820,5,-330,-6.41,212614,5648,1000000,212614,-6.41,3764.41,21.26,21.26,1042447885,21.63,21.63,1042447885 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,29,33675,2,200,0.60,301,8,6000000,301,0.60,3762.50,0.01,0.01,10136200,0.01,0.01,10136200 +TIGER 은행,091220,30,12550,2,165,1.33,1494992,42660,5740000,1494992,1.33,3504.44,26.05,26.05,18700271006,25.96,25.96,18700271006 diff --git a/top30/20250912/top30-vir-20250912-142000.csv b/top30/20250912/top30-vir-20250912-142000.csv new file mode 100644 index 000000000000..95e26484c51b --- /dev/null +++ b/top30/20250912/top30-vir-20250912-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1378,2,262,23.48,76845558,218096,141144600,76845558,23.48,9999.99,54.44,54.44,103256687502,53.09,53.09,103256687502 +TIGER 200커뮤니케이션서비스,315270,5,22470,2,700,3.22,18282,55,360000,18282,3.22,9999.99,5.08,5.08,408036677,5.04,5.04,408036677 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +WON 25-09 회사채(AA-이상)액티브,468820,10,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,12,16405,2,845,5.43,2727,16,1000000,2727,5.43,9999.99,0.27,0.27,44406180,0.27,0.27,44406180 +RISE 주식혼합,183710,13,48845,2,740,1.54,506,3,200000,506,1.54,9999.99,0.25,0.25,24682570,0.25,0.25,24682570 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,14,30745,2,775,2.59,317,2,1000000,317,2.59,9999.99,0.03,0.03,9748345,0.03,0.03,9748345 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +TPC,048770,17,2020,2,78,4.02,618586,7631,15697991,618586,4.02,8106.22,3.94,3.94,1295966906,4.09,4.09,1295966906 +한투 인버스 은 선물 ETN,Q570058,18,7450,5,-255,-3.31,240,3,1000000,240,-3.31,8000.00,0.02,0.02,1798920,0.02,0.02,1798920 +한탑,002680,19,789,2,56,7.64,3566955,50173,32316799,3566955,7.64,7109.31,11.04,11.04,2947628438,11.56,11.56,2947628438 +KIWOOM 미국달러선물레버리지,225800,20,14915,5,-100,-0.67,37329,625,850000,37329,-0.67,5972.64,4.39,4.39,558390440,4.40,4.40,558390440 +메리츠 레버리지 구리 선물 ETN(H),Q610028,21,15100,2,465,3.18,15541,273,1000000,15541,3.18,5692.67,1.55,1.55,233632115,1.55,1.55,233632115 +PLUS 코스닥150선물인버스,301410,22,4925,5,-110,-2.18,3741,70,300000,3741,-2.18,5344.29,1.25,1.25,18389365,1.24,1.24,18389365 +KODEX 한중반도체(합성),450190,23,21440,2,1295,6.43,4351,82,600000,4351,6.43,5306.10,0.73,0.73,93318715,0.73,0.73,93318715 +KIWOOM 머니마켓액티브,476450,24,52750,5,-5,-0.01,9167,184,6006000,9167,-0.01,4982.07,0.15,0.15,483514485,0.15,0.15,483514485 +HANARO 주주가치성장코리아액티브,482870,25,13445,2,165,1.24,3919,87,350000,3919,1.24,4504.60,1.12,1.12,52548580,1.12,1.12,52548580 +롯데손해보험,000400,26,1950,2,338,20.97,12814707,291409,310336320,12814707,20.97,4397.50,4.13,4.13,24513980153,4.05,4.05,24513980153 +ACE 중장기국공채액티브,272910,27,109615,5,-5,-0.00,84,2,579000,84,-0.00,4200.00,0.01,0.01,9207765,0.01,0.01,9207765 +엔에이치스팩31호,481890,28,2060,2,20,0.98,166881,4020,6345000,166881,0.98,4151.27,2.63,2.63,340971685,2.61,2.61,340971685 +TIGER 은행,091220,29,12570,2,185,1.49,1734712,42660,5740000,1734712,1.49,4066.37,30.22,30.22,21713524386,30.09,30.09,21713524386 +한투 인버스 2X 은 선물 ETN,Q570062,30,4810,5,-340,-6.60,213752,5648,1000000,213752,-6.60,3784.56,21.38,21.38,1047929880,21.79,21.79,1047929880 diff --git a/top30/20250912/top30-vir-20250912-143001.csv b/top30/20250912/top30-vir-20250912-143001.csv new file mode 100644 index 000000000000..5e91b3bf62f1 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +사조동아원,008040,4,1391,2,275,24.64,78784018,218096,141144600,78784018,24.64,9999.99,55.82,55.82,105957681090,53.97,53.97,105957681090 +TIGER 200커뮤니케이션서비스,315270,5,22470,2,700,3.22,18282,55,360000,18282,3.22,9999.99,5.08,5.08,408036677,5.04,5.04,408036677 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,10,30750,2,780,2.60,415,2,1000000,415,2.60,9999.99,0.04,0.04,12761845,0.04,0.04,12761845 +WON 25-09 회사채(AA-이상)액티브,468820,11,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,12,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,13,16405,2,845,5.43,2727,16,1000000,2727,5.43,9999.99,0.27,0.27,44406180,0.27,0.27,44406180 +RISE 주식혼합,183710,14,48845,2,740,1.54,506,3,200000,506,1.54,9999.99,0.25,0.25,24682570,0.25,0.25,24682570 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +TPC,048770,17,2020,2,78,4.02,620997,7631,15697991,620997,4.02,8137.82,3.96,3.96,1300836646,4.10,4.10,1300836646 +한투 인버스 은 선물 ETN,Q570058,18,7450,5,-255,-3.31,240,3,1000000,240,-3.31,8000.00,0.02,0.02,1798920,0.02,0.02,1798920 +한탑,002680,19,791,2,58,7.91,3600294,50173,32316799,3600294,7.91,7175.76,11.14,11.14,2973807483,11.63,11.63,2973807483 +KODEX 한중반도체(합성),450190,20,21410,2,1265,6.28,4921,82,600000,4921,6.28,6001.22,0.82,0.82,105536140,0.82,0.82,105536140 +KIWOOM 미국달러선물레버리지,225800,21,14930,5,-85,-0.57,37330,625,850000,37330,-0.57,5972.80,4.39,4.39,558405370,4.40,4.40,558405370 +메리츠 레버리지 구리 선물 ETN(H),Q610028,22,15110,2,475,3.25,15591,273,1000000,15591,3.25,5710.99,1.56,1.56,234387615,1.55,1.55,234387615 +PLUS 코스닥150선물인버스,301410,23,4925,5,-110,-2.18,3741,70,300000,3741,-2.18,5344.29,1.25,1.25,18389365,1.24,1.24,18389365 +KIWOOM 머니마켓액티브,476450,24,52750,5,-5,-0.01,9167,184,6006000,9167,-0.01,4982.07,0.15,0.15,483514485,0.15,0.15,483514485 +롯데손해보험,000400,25,1896,2,284,17.62,14155539,291409,310336320,14155539,17.62,4857.62,4.56,4.56,27082059694,4.60,4.60,27082059694 +HANARO 주주가치성장코리아액티브,482870,26,13445,2,165,1.24,4005,87,350000,4005,1.24,4603.45,1.14,1.14,53704850,1.14,1.14,53704850 +ACE 중장기국공채액티브,272910,27,109615,5,-5,-0.00,84,2,579000,84,-0.00,4200.00,0.01,0.01,9207765,0.01,0.01,9207765 +엔에이치스팩31호,481890,28,2070,2,30,1.47,166898,4020,6345000,166898,1.47,4151.69,2.63,2.63,341006805,2.60,2.60,341006805 +TIGER 은행,091220,29,12570,2,185,1.49,1764737,42660,5740000,1764737,1.49,4136.75,30.74,30.74,22090938636,30.62,30.62,22090938636 +한투 인버스 2X 은 선물 ETN,Q570062,30,4830,5,-320,-6.21,215252,5648,1000000,215252,-6.21,3811.12,21.53,21.53,1055174880,21.85,21.85,1055174880 diff --git a/top30/20250912/top30-vir-20250912-144000.csv b/top30/20250912/top30-vir-20250912-144000.csv new file mode 100644 index 000000000000..4ed1d42e9f8d --- /dev/null +++ b/top30/20250912/top30-vir-20250912-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +사조동아원,008040,3,1373,2,257,23.03,79893789,218096,141144600,79893789,23.03,9999.99,56.60,56.60,107486825685,55.47,55.47,107486825685 +메리츠 미국채30년 ETN,Q610077,4,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +TIGER 200커뮤니케이션서비스,315270,5,22470,2,700,3.22,18282,55,360000,18282,3.22,9999.99,5.08,5.08,408036677,5.04,5.04,408036677 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,10,30750,2,780,2.60,415,2,1000000,415,2.60,9999.99,0.04,0.04,12761845,0.04,0.04,12761845 +WON 25-09 회사채(AA-이상)액티브,468820,11,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,12,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,13,16405,2,845,5.43,2727,16,1000000,2727,5.43,9999.99,0.27,0.27,44406180,0.27,0.27,44406180 +RISE 주식혼합,183710,14,48845,2,740,1.54,506,3,200000,506,1.54,9999.99,0.25,0.25,24682570,0.25,0.25,24682570 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +TPC,048770,17,2015,2,73,3.76,625552,7631,15697991,625552,3.76,8197.51,3.98,3.98,1310042596,4.14,4.14,1310042596 +한투 인버스 은 선물 ETN,Q570058,18,7450,5,-255,-3.31,240,3,1000000,240,-3.31,8000.00,0.02,0.02,1798920,0.02,0.02,1798920 +한탑,002680,19,789,2,56,7.64,3621048,50173,32316799,3621048,7.64,7217.12,11.20,11.20,2990054695,11.73,11.73,2990054695 +KODEX 한중반도체(합성),450190,20,21410,2,1265,6.28,4921,82,600000,4921,6.28,6001.22,0.82,0.82,105536140,0.82,0.82,105536140 +KIWOOM 미국달러선물레버리지,225800,21,14930,5,-85,-0.57,37330,625,850000,37330,-0.57,5972.80,4.39,4.39,558405370,4.40,4.40,558405370 +메리츠 레버리지 구리 선물 ETN(H),Q610028,22,15120,2,485,3.31,15841,273,1000000,15841,3.31,5802.56,1.58,1.58,238167615,1.58,1.58,238167615 +PLUS 코스닥150선물인버스,301410,23,4925,5,-110,-2.18,3741,70,300000,3741,-2.18,5344.29,1.25,1.25,18389365,1.24,1.24,18389365 +롯데손해보험,000400,24,1895,2,283,17.56,15240117,291409,310336320,15240117,17.56,5229.80,4.91,4.91,29153212210,4.96,4.96,29153212210 +KIWOOM 머니마켓액티브,476450,25,52750,5,-5,-0.01,9167,184,6006000,9167,-0.01,4982.07,0.15,0.15,483514485,0.15,0.15,483514485 +HANARO 주주가치성장코리아액티브,482870,26,13445,2,165,1.24,4048,87,350000,4048,1.24,4652.87,1.16,1.16,54282985,1.15,1.15,54282985 +TIGER 은행,091220,27,12570,2,185,1.49,1796047,42660,5740000,1796047,1.49,4210.14,31.29,31.29,22484450686,31.16,31.16,22484450686 +ACE 중장기국공채액티브,272910,28,109615,5,-5,-0.00,84,2,579000,84,-0.00,4200.00,0.01,0.01,9207765,0.01,0.01,9207765 +엔에이치스팩31호,481890,29,2070,2,30,1.47,166898,4020,6345000,166898,1.47,4151.69,2.63,2.63,341006805,2.60,2.60,341006805 +한투 인버스 2X 은 선물 ETN,Q570062,30,4830,5,-320,-6.21,215252,5648,1000000,215252,-6.21,3811.12,21.53,21.53,1055174880,21.85,21.85,1055174880 diff --git a/top30/20250912/top30-vir-20250912-145000.csv b/top30/20250912/top30-vir-20250912-145000.csv new file mode 100644 index 000000000000..883418aa8838 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +사조동아원,008040,3,1395,2,279,25.00,81557475,218096,141144600,81557475,25.00,9999.99,57.78,57.78,109799884427,55.77,55.77,109799884427 +메리츠 미국채30년 ETN,Q610077,4,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +TIGER 200커뮤니케이션서비스,315270,5,22470,2,700,3.22,18282,55,360000,18282,3.22,9999.99,5.08,5.08,408036677,5.04,5.04,408036677 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,10,30750,2,780,2.60,415,2,1000000,415,2.60,9999.99,0.04,0.04,12761845,0.04,0.04,12761845 +WON 25-09 회사채(AA-이상)액티브,468820,11,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,12,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,13,16405,2,845,5.43,2727,16,1000000,2727,5.43,9999.99,0.27,0.27,44406180,0.27,0.27,44406180 +RISE 주식혼합,183710,14,48845,2,740,1.54,506,3,200000,506,1.54,9999.99,0.25,0.25,24682570,0.25,0.25,24682570 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +TPC,048770,17,2030,2,88,4.53,627057,7631,15697991,627057,4.53,8217.23,3.99,3.99,1313092061,4.12,4.12,1313092061 +한투 인버스 은 선물 ETN,Q570058,18,7450,5,-255,-3.31,240,3,1000000,240,-3.31,8000.00,0.02,0.02,1798920,0.02,0.02,1798920 +한탑,002680,19,787,2,54,7.37,3631452,50173,32316799,3631452,7.37,7237.86,11.24,11.24,2998226268,11.79,11.79,2998226268 +KODEX 한중반도체(합성),450190,20,21595,2,1450,7.20,5021,82,600000,5021,7.20,6123.17,0.84,0.84,107695640,0.83,0.83,107695640 +KIWOOM 미국달러선물레버리지,225800,21,14930,5,-85,-0.57,37330,625,850000,37330,-0.57,5972.80,4.39,4.39,558405370,4.40,4.40,558405370 +메리츠 레버리지 구리 선물 ETN(H),Q610028,22,15120,2,485,3.31,15841,273,1000000,15841,3.31,5802.56,1.58,1.58,238167615,1.58,1.58,238167615 +롯데손해보험,000400,23,1902,2,290,17.99,15824983,291409,310336320,15824983,17.99,5430.51,5.10,5.10,30264322973,5.13,5.13,30264322973 +PLUS 코스닥150선물인버스,301410,24,4925,5,-110,-2.18,3741,70,300000,3741,-2.18,5344.29,1.25,1.25,18389365,1.24,1.24,18389365 +KIWOOM 머니마켓액티브,476450,25,52750,5,-5,-0.01,9167,184,6006000,9167,-0.01,4982.07,0.15,0.15,483514485,0.15,0.15,483514485 +HANARO 주주가치성장코리아액티브,482870,26,13435,2,155,1.17,4176,87,350000,4176,1.17,4800.00,1.19,1.19,56002665,1.19,1.19,56002665 +TIGER 은행,091220,27,12570,2,185,1.49,1874914,42660,5740000,1874914,1.49,4395.02,32.66,32.66,23475711776,32.54,32.54,23475711776 +ACE 중장기국공채액티브,272910,28,109615,5,-5,-0.00,84,2,579000,84,-0.00,4200.00,0.01,0.01,9207765,0.01,0.01,9207765 +엔에이치스팩31호,481890,29,2070,2,30,1.47,166898,4020,6345000,166898,1.47,4151.69,2.63,2.63,341006805,2.60,2.60,341006805 +한투 인버스 2X 은 선물 ETN,Q570062,30,4830,5,-320,-6.21,215389,5648,1000000,215389,-6.21,3813.54,21.54,21.54,1055837085,21.86,21.86,1055837085 diff --git a/top30/20250912/top30-vir-20250912-150001.csv b/top30/20250912/top30-vir-20250912-150001.csv new file mode 100644 index 000000000000..1c305a7512fc --- /dev/null +++ b/top30/20250912/top30-vir-20250912-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +사조동아원,008040,3,1416,2,300,26.88,86982562,218096,141144600,86982562,26.88,9999.99,61.63,61.63,117508243955,58.80,58.80,117508243955 +메리츠 미국채30년 ETN,Q610077,4,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +TIGER 200커뮤니케이션서비스,315270,5,22400,2,630,2.89,18593,55,360000,18593,2.89,9999.99,5.16,5.16,415003077,5.15,5.15,415003077 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,9,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,10,30750,2,780,2.60,415,2,1000000,415,2.60,9999.99,0.04,0.04,12761845,0.04,0.04,12761845 +WON 25-09 회사채(AA-이상)액티브,468820,11,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,12,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,13,16405,2,845,5.43,2727,16,1000000,2727,5.43,9999.99,0.27,0.27,44406180,0.27,0.27,44406180 +RISE 주식혼합,183710,14,48845,2,740,1.54,506,3,200000,506,1.54,9999.99,0.25,0.25,24682570,0.25,0.25,24682570 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,16,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +TPC,048770,17,2030,2,88,4.53,629927,7631,15697991,629927,4.53,8254.84,4.01,4.01,1318918666,4.14,4.14,1318918666 +한투 인버스 은 선물 ETN,Q570058,18,7455,5,-250,-3.24,246,3,1000000,246,-3.24,8200.00,0.02,0.02,1843650,0.02,0.02,1843650 +한탑,002680,19,779,2,46,6.28,3725835,50173,32316799,3725835,6.28,7425.98,11.53,11.53,3072477203,12.20,12.20,3072477203 +KODEX 한중반도체(합성),450190,20,21580,2,1435,7.12,5030,82,600000,5030,7.12,6134.15,0.84,0.84,107889860,0.83,0.83,107889860 +KIWOOM 미국달러선물레버리지,225800,21,14930,5,-85,-0.57,37330,625,850000,37330,-0.57,5972.80,4.39,4.39,558405370,4.40,4.40,558405370 +메리츠 레버리지 구리 선물 ETN(H),Q610028,22,15160,2,525,3.59,15850,273,1000000,15850,3.59,5805.86,1.59,1.59,238304120,1.57,1.57,238304120 +롯데손해보험,000400,23,1892,2,280,17.37,16281080,291409,310336320,16281080,17.37,5587.02,5.25,5.25,31126040246,5.30,5.30,31126040246 +PLUS 코스닥150선물인버스,301410,24,4925,5,-110,-2.18,3741,70,300000,3741,-2.18,5344.29,1.25,1.25,18389365,1.24,1.24,18389365 +HANARO 주주가치성장코리아액티브,482870,25,13435,2,155,1.17,4346,87,350000,4346,1.17,4995.40,1.24,1.24,58286400,1.24,1.24,58286400 +KIWOOM 머니마켓액티브,476450,26,52750,5,-5,-0.01,9167,184,6006000,9167,-0.01,4982.07,0.15,0.15,483514485,0.15,0.15,483514485 +TIGER 은행,091220,27,12565,2,180,1.45,1947995,42660,5740000,1947995,1.45,4566.33,33.94,33.94,24394050256,33.82,33.82,24394050256 +ACE 중장기국공채액티브,272910,28,109615,5,-5,-0.00,84,2,579000,84,-0.00,4200.00,0.01,0.01,9207765,0.01,0.01,9207765 +엔에이치스팩31호,481890,29,2065,2,25,1.23,166905,4020,6345000,166905,1.23,4151.87,2.63,2.63,341021260,2.60,2.60,341021260 +KIWOOM 종합채권(AA-이상)액티브,454780,30,109960,2,45,0.04,331,8,4383000,331,0.04,4137.50,0.01,0.01,36402610,0.01,0.01,36402610 diff --git a/top30/20250912/top30-vir-20250912-151000.csv b/top30/20250912/top30-vir-20250912-151000.csv new file mode 100644 index 000000000000..bd9e5577946c --- /dev/null +++ b/top30/20250912/top30-vir-20250912-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +사조동아원,008040,3,1399,2,283,25.36,89682879,218096,141144600,89682879,25.36,9999.99,63.54,63.54,121311206757,61.44,61.44,121311206757 +메리츠 미국채30년 ETN,Q610077,4,10750,2,50,0.47,364,1,1000000,364,0.47,9999.99,0.04,0.04,3916290,0.04,0.04,3916290 +TIGER 200커뮤니케이션서비스,315270,5,22400,2,630,2.89,18593,55,360000,18593,2.89,9999.99,5.16,5.16,415003077,5.15,5.15,415003077 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +SOL KRX300,292500,7,21975,2,375,1.74,501,2,500000,501,1.74,9999.99,0.10,0.10,11006975,0.10,0.10,11006975 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +삼성 레버리지 S&P500 선물 ETN,Q530113,9,41415,2,460,1.12,982,4,1000000,982,1.12,9999.99,0.10,0.10,40738230,0.10,0.10,40738230 +UNICORN R&D 액티브,433250,10,14545,2,150,1.04,909,4,400000,909,1.04,9999.99,0.23,0.23,13220950,0.23,0.23,13220950 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,11,16425,2,865,5.56,3579,16,1000000,3579,5.56,9999.99,0.36,0.36,58395005,0.36,0.36,58395005 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,48895,2,790,1.64,507,3,200000,507,1.64,9999.99,0.25,0.25,24731465,0.25,0.25,24731465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +TPC,048770,18,2025,2,83,4.27,632080,7631,15697991,632080,4.27,8283.06,4.03,4.03,1323279736,4.16,4.16,1323279736 +한투 인버스 은 선물 ETN,Q570058,19,7455,5,-250,-3.24,246,3,1000000,246,-3.24,8200.00,0.02,0.02,1843650,0.02,0.02,1843650 +한탑,002680,20,774,2,41,5.59,3776529,50173,32316799,3776529,5.59,7527.01,11.69,11.69,3111822248,12.44,12.44,3111822248 +KIWOOM 미국달러선물레버리지,225800,21,14935,5,-80,-0.53,39326,625,850000,39326,-0.53,6292.16,4.63,4.63,588212655,4.63,4.63,588212655 +KODEX 한중반도체(합성),450190,22,21535,2,1390,6.90,5145,82,600000,5145,6.90,6274.39,0.86,0.86,110366935,0.85,0.85,110366935 +KIWOOM 머니마켓액티브,476450,23,52760,2,5,0.01,11058,184,6006000,11058,0.01,6009.78,0.18,0.18,583283635,0.18,0.18,583283635 +롯데손해보험,000400,24,1867,2,255,15.82,17087735,291409,310336320,17087735,15.82,5863.83,5.51,5.51,32627085169,5.63,5.63,32627085169 +메리츠 레버리지 구리 선물 ETN(H),Q610028,25,15140,2,505,3.45,15866,273,1000000,15866,3.45,5811.72,1.59,1.59,238546465,1.58,1.58,238546465 +PLUS 코스닥150선물인버스,301410,26,4925,5,-110,-2.18,3741,70,300000,3741,-2.18,5344.29,1.25,1.25,18389365,1.24,1.24,18389365 +HANARO 주주가치성장코리아액티브,482870,27,13440,2,160,1.20,4475,87,350000,4475,1.20,5143.68,1.28,1.28,60019730,1.28,1.28,60019730 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,407,8,4383000,407,0.04,5087.50,0.01,0.01,44759525,0.01,0.01,44759525 +TIGER 은행,091220,29,12570,2,185,1.49,2003642,42660,5740000,2003642,1.49,4696.77,34.91,34.91,25093482146,34.78,34.78,25093482146 +ACE 중장기국공채액티브,272910,30,109615,5,-5,-0.00,84,2,579000,84,-0.00,4200.00,0.01,0.01,9207765,0.01,0.01,9207765 diff --git a/top30/20250912/top30-vir-20250912-152000.csv b/top30/20250912/top30-vir-20250912-152000.csv new file mode 100644 index 000000000000..b54b23c14ecc --- /dev/null +++ b/top30/20250912/top30-vir-20250912-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,532,1,1000000,532,0.47,9999.99,0.05,0.05,5722290,0.05,0.05,5722290 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41440,2,485,1.18,1933,4,1000000,1933,1.18,9999.99,0.19,0.19,80147670,0.19,0.19,80147670 +사조동아원,008040,5,1389,2,273,24.46,92190194,218096,141144600,92190194,24.46,9999.99,65.32,65.32,124819089412,63.67,63.67,124819089412 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16390,2,830,5.33,6017,16,1000000,6017,5.33,9999.99,0.60,0.60,98353825,0.60,0.60,98353825 +TIGER 200커뮤니케이션서비스,315270,7,22445,2,675,3.10,19958,55,360000,19958,3.10,9999.99,5.54,5.54,445640502,5.52,5.52,445640502 +SOL KRX300,292500,8,22025,2,425,1.97,600,2,500000,600,1.97,9999.99,0.12,0.12,13187450,0.12,0.12,13187450 +ACE 5월만기자동연장회사채AA-이상액티브,475270,9,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +UNICORN R&D 액티브,433250,11,14570,2,175,1.22,911,4,400000,911,1.22,9999.99,0.23,0.23,13250090,0.23,0.23,13250090 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,49000,2,895,1.86,508,3,200000,508,1.86,9999.99,0.25,0.25,24780465,0.25,0.25,24780465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,33150,2,1075,3.35,93,1,2500000,93,3.35,9300.00,0.00,0.00,3079230,0.00,0.00,3079230 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,33295,2,1125,3.50,1265,14,1000000,1265,3.50,9035.71,0.13,0.13,42114575,0.13,0.13,42114575 +TPC,048770,20,2045,2,103,5.30,643043,7631,15697991,643043,5.30,8426.72,4.10,4.10,1345517261,4.19,4.19,1345517261 +한투 인버스 은 선물 ETN,Q570058,21,7455,5,-250,-3.24,246,3,1000000,246,-3.24,8200.00,0.02,0.02,1843650,0.02,0.02,1843650 +한탑,002680,22,769,2,36,4.91,3806605,50173,32316799,3806605,4.91,7586.96,11.78,11.78,3135016514,12.61,12.61,3135016514 +KODEX 한중반도체(합성),450190,23,21505,2,1360,6.75,5581,82,600000,5581,6.75,6806.10,0.93,0.93,119749635,0.93,0.93,119749635 +KIWOOM 미국달러선물레버리지,225800,24,14935,5,-80,-0.53,39326,625,850000,39326,-0.53,6292.16,4.63,4.63,588212655,4.63,4.63,588212655 +롯데손해보험,000400,25,1910,2,298,18.49,17779310,291409,310336320,17779310,18.49,6101.15,5.73,5.73,33936346930,5.73,5.73,33936346930 +KIWOOM 머니마켓액티브,476450,26,52760,2,5,0.01,11058,184,6006000,11058,0.01,6009.78,0.18,0.18,583283635,0.18,0.18,583283635 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15115,2,480,3.28,15932,273,1000000,15932,3.28,5835.90,1.59,1.59,239544055,1.58,1.58,239544055 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,447,8,4383000,447,0.04,5587.50,0.01,0.01,49157925,0.01,0.01,49157925 +PLUS 코스닥150선물인버스,301410,29,4925,5,-110,-2.18,3741,70,300000,3741,-2.18,5344.29,1.25,1.25,18389365,1.24,1.24,18389365 +HANARO 주주가치성장코리아액티브,482870,30,13435,2,155,1.17,4560,87,350000,4560,1.17,5241.38,1.30,1.30,61162125,1.30,1.30,61162125 diff --git a/top30/20250912/top30-vir-20250912-153000.csv b/top30/20250912/top30-vir-20250912-153000.csv new file mode 100644 index 000000000000..b54b23c14ecc --- /dev/null +++ b/top30/20250912/top30-vir-20250912-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18455,2,135,0.74,612,1,500000,612,0.74,9999.99,0.12,0.12,11304460,0.12,0.12,11304460 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,532,1,1000000,532,0.47,9999.99,0.05,0.05,5722290,0.05,0.05,5722290 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41440,2,485,1.18,1933,4,1000000,1933,1.18,9999.99,0.19,0.19,80147670,0.19,0.19,80147670 +사조동아원,008040,5,1389,2,273,24.46,92190194,218096,141144600,92190194,24.46,9999.99,65.32,65.32,124819089412,63.67,63.67,124819089412 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16390,2,830,5.33,6017,16,1000000,6017,5.33,9999.99,0.60,0.60,98353825,0.60,0.60,98353825 +TIGER 200커뮤니케이션서비스,315270,7,22445,2,675,3.10,19958,55,360000,19958,3.10,9999.99,5.54,5.54,445640502,5.52,5.52,445640502 +SOL KRX300,292500,8,22025,2,425,1.97,600,2,500000,600,1.97,9999.99,0.12,0.12,13187450,0.12,0.12,13187450 +ACE 5월만기자동연장회사채AA-이상액티브,475270,9,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +UNICORN R&D 액티브,433250,11,14570,2,175,1.22,911,4,400000,911,1.22,9999.99,0.23,0.23,13250090,0.23,0.23,13250090 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,49000,2,895,1.86,508,3,200000,508,1.86,9999.99,0.25,0.25,24780465,0.25,0.25,24780465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,33150,2,1075,3.35,93,1,2500000,93,3.35,9300.00,0.00,0.00,3079230,0.00,0.00,3079230 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,33295,2,1125,3.50,1265,14,1000000,1265,3.50,9035.71,0.13,0.13,42114575,0.13,0.13,42114575 +TPC,048770,20,2045,2,103,5.30,643043,7631,15697991,643043,5.30,8426.72,4.10,4.10,1345517261,4.19,4.19,1345517261 +한투 인버스 은 선물 ETN,Q570058,21,7455,5,-250,-3.24,246,3,1000000,246,-3.24,8200.00,0.02,0.02,1843650,0.02,0.02,1843650 +한탑,002680,22,769,2,36,4.91,3806605,50173,32316799,3806605,4.91,7586.96,11.78,11.78,3135016514,12.61,12.61,3135016514 +KODEX 한중반도체(합성),450190,23,21505,2,1360,6.75,5581,82,600000,5581,6.75,6806.10,0.93,0.93,119749635,0.93,0.93,119749635 +KIWOOM 미국달러선물레버리지,225800,24,14935,5,-80,-0.53,39326,625,850000,39326,-0.53,6292.16,4.63,4.63,588212655,4.63,4.63,588212655 +롯데손해보험,000400,25,1910,2,298,18.49,17779310,291409,310336320,17779310,18.49,6101.15,5.73,5.73,33936346930,5.73,5.73,33936346930 +KIWOOM 머니마켓액티브,476450,26,52760,2,5,0.01,11058,184,6006000,11058,0.01,6009.78,0.18,0.18,583283635,0.18,0.18,583283635 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15115,2,480,3.28,15932,273,1000000,15932,3.28,5835.90,1.59,1.59,239544055,1.58,1.58,239544055 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,447,8,4383000,447,0.04,5587.50,0.01,0.01,49157925,0.01,0.01,49157925 +PLUS 코스닥150선물인버스,301410,29,4925,5,-110,-2.18,3741,70,300000,3741,-2.18,5344.29,1.25,1.25,18389365,1.24,1.24,18389365 +HANARO 주주가치성장코리아액티브,482870,30,13435,2,155,1.17,4560,87,350000,4560,1.17,5241.38,1.30,1.30,61162125,1.30,1.30,61162125 diff --git a/top30/20250912/top30-vir-20250912-154001.csv b/top30/20250912/top30-vir-20250912-154001.csv new file mode 100644 index 000000000000..7c5b9c3648bd --- /dev/null +++ b/top30/20250912/top30-vir-20250912-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18415,2,95,0.52,613,1,500000,613,0.52,9999.99,0.12,0.12,11322875,0.12,0.12,11322875 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,532,1,1000000,532,0.47,9999.99,0.05,0.05,5722290,0.05,0.05,5722290 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41440,2,485,1.18,1933,4,1000000,1933,1.18,9999.99,0.19,0.19,80147670,0.19,0.19,80147670 +사조동아원,008040,5,1379,2,263,23.57,92867923,218096,141144600,92867923,23.57,9999.99,65.80,65.80,125753677703,64.61,64.61,125753677703 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16390,2,830,5.33,6017,16,1000000,6017,5.33,9999.99,0.60,0.60,98353825,0.60,0.60,98353825 +TIGER 200커뮤니케이션서비스,315270,7,22445,2,675,3.10,19958,55,360000,19958,3.10,9999.99,5.54,5.54,445640502,5.52,5.52,445640502 +SOL KRX300,292500,8,22025,2,425,1.97,600,2,500000,600,1.97,9999.99,0.12,0.12,13187450,0.12,0.12,13187450 +ACE 5월만기자동연장회사채AA-이상액티브,475270,9,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +UNICORN R&D 액티브,433250,11,14625,2,230,1.60,912,4,400000,912,1.60,9999.99,0.23,0.23,13264715,0.23,0.23,13264715 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,49000,2,895,1.86,508,3,200000,508,1.86,9999.99,0.25,0.25,24780465,0.25,0.25,24780465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,33090,2,1015,3.16,95,1,2500000,95,3.16,9500.00,0.00,0.00,3145410,0.00,0.00,3145410 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,33295,2,1125,3.50,1265,14,1000000,1265,3.50,9035.71,0.13,0.13,42114575,0.13,0.13,42114575 +TPC,048770,20,2045,2,103,5.30,651208,7631,15697991,651208,5.30,8533.72,4.15,4.15,1362214686,4.24,4.24,1362214686 +한투 인버스 은 선물 ETN,Q570058,21,7480,5,-225,-2.92,249,3,1000000,249,-2.92,8300.00,0.02,0.02,1866090,0.02,0.02,1866090 +한탑,002680,22,785,2,52,7.09,3824590,50173,32316799,3824590,7.09,7622.81,11.83,11.83,3149134739,12.41,12.41,3149134739 +KODEX 한중반도체(합성),450190,23,21375,2,1230,6.11,5621,82,600000,5621,6.11,6854.88,0.94,0.94,120604635,0.94,0.94,120604635 +KIWOOM 미국달러선물레버리지,225800,24,14950,5,-65,-0.43,39337,625,850000,39337,-0.43,6293.92,4.63,4.63,588377105,4.63,4.63,588377105 +롯데손해보험,000400,25,1925,2,313,19.42,18031685,291409,310336320,18031685,19.42,6187.76,5.81,5.81,34422168805,5.76,5.76,34422168805 +KIWOOM 머니마켓액티브,476450,26,52760,2,5,0.01,11060,184,6006000,11060,0.01,6010.87,0.18,0.18,583389155,0.18,0.18,583389155 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15145,2,510,3.48,15933,273,1000000,15933,3.48,5836.26,1.59,1.59,239559200,1.58,1.58,239559200 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,447,8,4383000,447,0.04,5587.50,0.01,0.01,49157925,0.01,0.01,49157925 +PLUS 코스닥150선물인버스,301410,29,4930,5,-105,-2.09,3802,70,300000,3802,-2.09,5431.43,1.27,1.27,18690095,1.26,1.26,18690095 +HANARO 주주가치성장코리아액티브,482870,30,13430,2,150,1.13,4575,87,350000,4575,1.13,5258.62,1.31,1.31,61363575,1.31,1.31,61363575 diff --git a/top30/20250912/top30-vir-20250912-155001.csv b/top30/20250912/top30-vir-20250912-155001.csv new file mode 100644 index 000000000000..bac8f2eaa1ad --- /dev/null +++ b/top30/20250912/top30-vir-20250912-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18415,2,95,0.52,613,1,500000,613,0.52,9999.99,0.12,0.12,11322875,0.12,0.12,11322875 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,532,1,1000000,532,0.47,9999.99,0.05,0.05,5722290,0.05,0.05,5722290 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41440,2,485,1.18,1933,4,1000000,1933,1.18,9999.99,0.19,0.19,80147670,0.19,0.19,80147670 +사조동아원,008040,5,1379,2,263,23.57,92970683,218096,141144600,92970683,23.57,9999.99,65.87,65.87,125895383743,64.68,64.68,125895383743 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16390,2,830,5.33,6017,16,1000000,6017,5.33,9999.99,0.60,0.60,98353825,0.60,0.60,98353825 +TIGER 200커뮤니케이션서비스,315270,7,22445,2,675,3.10,19958,55,360000,19958,3.10,9999.99,5.54,5.54,445640502,5.52,5.52,445640502 +SOL KRX300,292500,8,22025,2,425,1.97,600,2,500000,600,1.97,9999.99,0.12,0.12,13187450,0.12,0.12,13187450 +ACE 5월만기자동연장회사채AA-이상액티브,475270,9,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +UNICORN R&D 액티브,433250,11,14625,2,230,1.60,912,4,400000,912,1.60,9999.99,0.23,0.23,13264715,0.23,0.23,13264715 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,49000,2,895,1.86,508,3,200000,508,1.86,9999.99,0.25,0.25,24780465,0.25,0.25,24780465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,33090,2,1015,3.16,95,1,2500000,95,3.16,9500.00,0.00,0.00,3145410,0.00,0.00,3145410 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,33295,2,1125,3.50,1265,14,1000000,1265,3.50,9035.71,0.13,0.13,42114575,0.13,0.13,42114575 +TPC,048770,20,2045,2,103,5.30,651376,7631,15697991,651376,5.30,8535.92,4.15,4.15,1362558246,4.24,4.24,1362558246 +한투 인버스 은 선물 ETN,Q570058,21,7480,5,-225,-2.92,249,3,1000000,249,-2.92,8300.00,0.02,0.02,1866090,0.02,0.02,1866090 +한탑,002680,22,785,2,52,7.09,3829657,50173,32316799,3829657,7.09,7632.90,11.85,11.85,3153112334,12.43,12.43,3153112334 +KODEX 한중반도체(합성),450190,23,21375,2,1230,6.11,5621,82,600000,5621,6.11,6854.88,0.94,0.94,120604635,0.94,0.94,120604635 +KIWOOM 미국달러선물레버리지,225800,24,14950,5,-65,-0.43,39337,625,850000,39337,-0.43,6293.92,4.63,4.63,588377105,4.63,4.63,588377105 +롯데손해보험,000400,25,1925,2,313,19.42,18037137,291409,310336320,18037137,19.42,6189.63,5.81,5.81,34432663905,5.76,5.76,34432663905 +KIWOOM 머니마켓액티브,476450,26,52760,2,5,0.01,11060,184,6006000,11060,0.01,6010.87,0.18,0.18,583389155,0.18,0.18,583389155 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15145,2,510,3.48,15933,273,1000000,15933,3.48,5836.26,1.59,1.59,239559200,1.58,1.58,239559200 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,447,8,4383000,447,0.04,5587.50,0.01,0.01,49157925,0.01,0.01,49157925 +PLUS 코스닥150선물인버스,301410,29,4930,5,-105,-2.09,3802,70,300000,3802,-2.09,5431.43,1.27,1.27,18690095,1.26,1.26,18690095 +HANARO 주주가치성장코리아액티브,482870,30,13430,2,150,1.13,4575,87,350000,4575,1.13,5258.62,1.31,1.31,61363575,1.31,1.31,61363575 diff --git a/top30/20250912/top30-vir-20250912-160001.csv b/top30/20250912/top30-vir-20250912-160001.csv new file mode 100644 index 000000000000..f8c9ee098dc7 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18415,2,95,0.52,613,1,500000,613,0.52,9999.99,0.12,0.12,11322875,0.12,0.12,11322875 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,532,1,1000000,532,0.47,9999.99,0.05,0.05,5722290,0.05,0.05,5722290 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41440,2,485,1.18,1933,4,1000000,1933,1.18,9999.99,0.19,0.19,80147670,0.19,0.19,80147670 +사조동아원,008040,5,1379,2,263,23.57,92988351,218096,141144600,92988351,23.57,9999.99,65.88,65.88,125919747915,64.69,64.69,125919747915 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16390,2,830,5.33,6017,16,1000000,6017,5.33,9999.99,0.60,0.60,98353825,0.60,0.60,98353825 +TIGER 200커뮤니케이션서비스,315270,7,22445,2,675,3.10,19958,55,360000,19958,3.10,9999.99,5.54,5.54,445640502,5.52,5.52,445640502 +SOL KRX300,292500,8,22025,2,425,1.97,600,2,500000,600,1.97,9999.99,0.12,0.12,13187450,0.12,0.12,13187450 +ACE 5월만기자동연장회사채AA-이상액티브,475270,9,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +UNICORN R&D 액티브,433250,11,14625,2,230,1.60,912,4,400000,912,1.60,9999.99,0.23,0.23,13264715,0.23,0.23,13264715 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,49000,2,895,1.86,508,3,200000,508,1.86,9999.99,0.25,0.25,24780465,0.25,0.25,24780465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,33090,2,1015,3.16,95,1,2500000,95,3.16,9500.00,0.00,0.00,3145410,0.00,0.00,3145410 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,33295,2,1125,3.50,1265,14,1000000,1265,3.50,9035.71,0.13,0.13,42114575,0.13,0.13,42114575 +TPC,048770,20,2045,2,103,5.30,651376,7631,15697991,651376,5.30,8535.92,4.15,4.15,1362558246,4.24,4.24,1362558246 +한투 인버스 은 선물 ETN,Q570058,21,7480,5,-225,-2.92,249,3,1000000,249,-2.92,8300.00,0.02,0.02,1866090,0.02,0.02,1866090 +한탑,002680,22,785,2,52,7.09,3829657,50173,32316799,3829657,7.09,7632.90,11.85,11.85,3153112334,12.43,12.43,3153112334 +KODEX 한중반도체(합성),450190,23,21375,2,1230,6.11,5621,82,600000,5621,6.11,6854.88,0.94,0.94,120604635,0.94,0.94,120604635 +KIWOOM 미국달러선물레버리지,225800,24,14950,5,-65,-0.43,39337,625,850000,39337,-0.43,6293.92,4.63,4.63,588377105,4.63,4.63,588377105 +롯데손해보험,000400,25,1925,2,313,19.42,18039955,291409,310336320,18039955,19.42,6190.60,5.81,5.81,34438088555,5.76,5.76,34438088555 +KIWOOM 머니마켓액티브,476450,26,52760,2,5,0.01,11060,184,6006000,11060,0.01,6010.87,0.18,0.18,583389155,0.18,0.18,583389155 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15145,2,510,3.48,15933,273,1000000,15933,3.48,5836.26,1.59,1.59,239559200,1.58,1.58,239559200 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,447,8,4383000,447,0.04,5587.50,0.01,0.01,49157925,0.01,0.01,49157925 +PLUS 코스닥150선물인버스,301410,29,4930,5,-105,-2.09,3802,70,300000,3802,-2.09,5431.43,1.27,1.27,18690095,1.26,1.26,18690095 +HANARO 주주가치성장코리아액티브,482870,30,13430,2,150,1.13,4575,87,350000,4575,1.13,5258.62,1.31,1.31,61363575,1.31,1.31,61363575 diff --git a/top30/20250912/top30-vir-20250912-161001.csv b/top30/20250912/top30-vir-20250912-161001.csv new file mode 100644 index 000000000000..f8c9ee098dc7 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18415,2,95,0.52,613,1,500000,613,0.52,9999.99,0.12,0.12,11322875,0.12,0.12,11322875 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,532,1,1000000,532,0.47,9999.99,0.05,0.05,5722290,0.05,0.05,5722290 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41440,2,485,1.18,1933,4,1000000,1933,1.18,9999.99,0.19,0.19,80147670,0.19,0.19,80147670 +사조동아원,008040,5,1379,2,263,23.57,92988351,218096,141144600,92988351,23.57,9999.99,65.88,65.88,125919747915,64.69,64.69,125919747915 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16390,2,830,5.33,6017,16,1000000,6017,5.33,9999.99,0.60,0.60,98353825,0.60,0.60,98353825 +TIGER 200커뮤니케이션서비스,315270,7,22445,2,675,3.10,19958,55,360000,19958,3.10,9999.99,5.54,5.54,445640502,5.52,5.52,445640502 +SOL KRX300,292500,8,22025,2,425,1.97,600,2,500000,600,1.97,9999.99,0.12,0.12,13187450,0.12,0.12,13187450 +ACE 5월만기자동연장회사채AA-이상액티브,475270,9,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +UNICORN R&D 액티브,433250,11,14625,2,230,1.60,912,4,400000,912,1.60,9999.99,0.23,0.23,13264715,0.23,0.23,13264715 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,49000,2,895,1.86,508,3,200000,508,1.86,9999.99,0.25,0.25,24780465,0.25,0.25,24780465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,33090,2,1015,3.16,95,1,2500000,95,3.16,9500.00,0.00,0.00,3145410,0.00,0.00,3145410 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,33295,2,1125,3.50,1265,14,1000000,1265,3.50,9035.71,0.13,0.13,42114575,0.13,0.13,42114575 +TPC,048770,20,2045,2,103,5.30,651376,7631,15697991,651376,5.30,8535.92,4.15,4.15,1362558246,4.24,4.24,1362558246 +한투 인버스 은 선물 ETN,Q570058,21,7480,5,-225,-2.92,249,3,1000000,249,-2.92,8300.00,0.02,0.02,1866090,0.02,0.02,1866090 +한탑,002680,22,785,2,52,7.09,3829657,50173,32316799,3829657,7.09,7632.90,11.85,11.85,3153112334,12.43,12.43,3153112334 +KODEX 한중반도체(합성),450190,23,21375,2,1230,6.11,5621,82,600000,5621,6.11,6854.88,0.94,0.94,120604635,0.94,0.94,120604635 +KIWOOM 미국달러선물레버리지,225800,24,14950,5,-65,-0.43,39337,625,850000,39337,-0.43,6293.92,4.63,4.63,588377105,4.63,4.63,588377105 +롯데손해보험,000400,25,1925,2,313,19.42,18039955,291409,310336320,18039955,19.42,6190.60,5.81,5.81,34438088555,5.76,5.76,34438088555 +KIWOOM 머니마켓액티브,476450,26,52760,2,5,0.01,11060,184,6006000,11060,0.01,6010.87,0.18,0.18,583389155,0.18,0.18,583389155 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15145,2,510,3.48,15933,273,1000000,15933,3.48,5836.26,1.59,1.59,239559200,1.58,1.58,239559200 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,447,8,4383000,447,0.04,5587.50,0.01,0.01,49157925,0.01,0.01,49157925 +PLUS 코스닥150선물인버스,301410,29,4930,5,-105,-2.09,3802,70,300000,3802,-2.09,5431.43,1.27,1.27,18690095,1.26,1.26,18690095 +HANARO 주주가치성장코리아액티브,482870,30,13430,2,150,1.13,4575,87,350000,4575,1.13,5258.62,1.31,1.31,61363575,1.31,1.31,61363575 diff --git a/top30/20250912/top30-vir-20250912-162001.csv b/top30/20250912/top30-vir-20250912-162001.csv new file mode 100644 index 000000000000..219ddca5e34c --- /dev/null +++ b/top30/20250912/top30-vir-20250912-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18415,2,95,0.52,613,1,500000,613,0.52,9999.99,0.12,0.12,11322875,0.12,0.12,11322875 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,532,1,1000000,532,0.47,9999.99,0.05,0.05,5722290,0.05,0.05,5722290 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41440,2,485,1.18,1933,4,1000000,1933,1.18,9999.99,0.19,0.19,80147670,0.19,0.19,80147670 +사조동아원,008040,5,1379,2,263,23.57,93012459,218096,141144600,93012459,23.57,9999.99,65.90,65.90,125952872307,64.71,64.71,125952872307 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16390,2,830,5.33,6017,16,1000000,6017,5.33,9999.99,0.60,0.60,98353825,0.60,0.60,98353825 +TIGER 200커뮤니케이션서비스,315270,7,22445,2,675,3.10,19958,55,360000,19958,3.10,9999.99,5.54,5.54,445640502,5.52,5.52,445640502 +SOL KRX300,292500,8,22025,2,425,1.97,600,2,500000,600,1.97,9999.99,0.12,0.12,13187450,0.12,0.12,13187450 +ACE 5월만기자동연장회사채AA-이상액티브,475270,9,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +UNICORN R&D 액티브,433250,11,14625,2,230,1.60,912,4,400000,912,1.60,9999.99,0.23,0.23,13264715,0.23,0.23,13264715 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,49000,2,895,1.86,508,3,200000,508,1.86,9999.99,0.25,0.25,24780465,0.25,0.25,24780465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,33090,2,1015,3.16,95,1,2500000,95,3.16,9500.00,0.00,0.00,3145410,0.00,0.00,3145410 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,33295,2,1125,3.50,1265,14,1000000,1265,3.50,9035.71,0.13,0.13,42114575,0.13,0.13,42114575 +TPC,048770,20,2045,2,103,5.30,651376,7631,15697991,651376,5.30,8535.92,4.15,4.15,1362558246,4.24,4.24,1362558246 +한투 인버스 은 선물 ETN,Q570058,21,7480,5,-225,-2.92,249,3,1000000,249,-2.92,8300.00,0.02,0.02,1866090,0.02,0.02,1866090 +한탑,002680,22,785,2,52,7.09,3830283,50173,32316799,3830283,7.09,7634.15,11.85,11.85,3153602492,12.43,12.43,3153602492 +KODEX 한중반도체(합성),450190,23,21375,2,1230,6.11,5621,82,600000,5621,6.11,6854.88,0.94,0.94,120604635,0.94,0.94,120604635 +KIWOOM 미국달러선물레버리지,225800,24,14950,5,-65,-0.43,39337,625,850000,39337,-0.43,6293.92,4.63,4.63,588377105,4.63,4.63,588377105 +롯데손해보험,000400,25,1925,2,313,19.42,18086822,291409,310336320,18086822,19.42,6206.68,5.83,5.83,34526526584,5.78,5.78,34526526584 +KIWOOM 머니마켓액티브,476450,26,52760,2,5,0.01,11060,184,6006000,11060,0.01,6010.87,0.18,0.18,583389155,0.18,0.18,583389155 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15145,2,510,3.48,15933,273,1000000,15933,3.48,5836.26,1.59,1.59,239559200,1.58,1.58,239559200 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,447,8,4383000,447,0.04,5587.50,0.01,0.01,49157925,0.01,0.01,49157925 +PLUS 코스닥150선물인버스,301410,29,4930,5,-105,-2.09,3802,70,300000,3802,-2.09,5431.43,1.27,1.27,18690095,1.26,1.26,18690095 +HANARO 주주가치성장코리아액티브,482870,30,13430,2,150,1.13,4575,87,350000,4575,1.13,5258.62,1.31,1.31,61363575,1.31,1.31,61363575 diff --git a/top30/20250912/top30-vir-20250912-163001.csv b/top30/20250912/top30-vir-20250912-163001.csv new file mode 100644 index 000000000000..9ec66db728c0 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18415,2,95,0.52,613,1,500000,613,0.52,9999.99,0.12,0.12,11322875,0.12,0.12,11322875 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,532,1,1000000,532,0.47,9999.99,0.05,0.05,5722290,0.05,0.05,5722290 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41440,2,485,1.18,1933,4,1000000,1933,1.18,9999.99,0.19,0.19,80147670,0.19,0.19,80147670 +사조동아원,008040,5,1379,2,263,23.57,93112909,218096,141144600,93112909,23.57,9999.99,65.97,65.97,126089082507,64.78,64.78,126089082507 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16390,2,830,5.33,6017,16,1000000,6017,5.33,9999.99,0.60,0.60,98353825,0.60,0.60,98353825 +TIGER 200커뮤니케이션서비스,315270,7,22445,2,675,3.10,19958,55,360000,19958,3.10,9999.99,5.54,5.54,445640502,5.52,5.52,445640502 +SOL KRX300,292500,8,22025,2,425,1.97,600,2,500000,600,1.97,9999.99,0.12,0.12,13187450,0.12,0.12,13187450 +ACE 5월만기자동연장회사채AA-이상액티브,475270,9,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +UNICORN R&D 액티브,433250,11,14625,2,230,1.60,912,4,400000,912,1.60,9999.99,0.23,0.23,13264715,0.23,0.23,13264715 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,49000,2,895,1.86,508,3,200000,508,1.86,9999.99,0.25,0.25,24780465,0.25,0.25,24780465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,33090,2,1015,3.16,95,1,2500000,95,3.16,9500.00,0.00,0.00,3145410,0.00,0.00,3145410 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,33295,2,1125,3.50,1265,14,1000000,1265,3.50,9035.71,0.13,0.13,42114575,0.13,0.13,42114575 +TPC,048770,20,2045,2,103,5.30,651856,7631,15697991,651856,5.30,8542.21,4.15,4.15,1363539846,4.25,4.25,1363539846 +한투 인버스 은 선물 ETN,Q570058,21,7480,5,-225,-2.92,249,3,1000000,249,-2.92,8300.00,0.02,0.02,1866090,0.02,0.02,1866090 +한탑,002680,22,785,2,52,7.09,3831045,50173,32316799,3831045,7.09,7635.67,11.85,11.85,3154199138,12.43,12.43,3154199138 +KODEX 한중반도체(합성),450190,23,21375,2,1230,6.11,5621,82,600000,5621,6.11,6854.88,0.94,0.94,120604635,0.94,0.94,120604635 +KIWOOM 미국달러선물레버리지,225800,24,14950,5,-65,-0.43,39337,625,850000,39337,-0.43,6293.92,4.63,4.63,588377105,4.63,4.63,588377105 +롯데손해보험,000400,25,1925,2,313,19.42,18124644,291409,310336320,18124644,19.42,6219.66,5.84,5.84,34597178080,5.79,5.79,34597178080 +KIWOOM 머니마켓액티브,476450,26,52760,2,5,0.01,11060,184,6006000,11060,0.01,6010.87,0.18,0.18,583389155,0.18,0.18,583389155 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15145,2,510,3.48,15933,273,1000000,15933,3.48,5836.26,1.59,1.59,239559200,1.58,1.58,239559200 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,447,8,4383000,447,0.04,5587.50,0.01,0.01,49157925,0.01,0.01,49157925 +PLUS 코스닥150선물인버스,301410,29,4930,5,-105,-2.09,3802,70,300000,3802,-2.09,5431.43,1.27,1.27,18690095,1.26,1.26,18690095 +HANARO 주주가치성장코리아액티브,482870,30,13430,2,150,1.13,4575,87,350000,4575,1.13,5258.62,1.31,1.31,61363575,1.31,1.31,61363575 diff --git a/top30/20250912/top30-vir-20250912-164000.csv b/top30/20250912/top30-vir-20250912-164000.csv new file mode 100644 index 000000000000..756cbd06b8f3 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18415,2,95,0.52,613,1,500000,613,0.52,9999.99,0.12,0.12,11322875,0.12,0.12,11322875 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,532,1,1000000,532,0.47,9999.99,0.05,0.05,5722290,0.05,0.05,5722290 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41440,2,485,1.18,1933,4,1000000,1933,1.18,9999.99,0.19,0.19,80147670,0.19,0.19,80147670 +사조동아원,008040,5,1379,2,263,23.57,93134581,218096,141144600,93134581,23.57,9999.99,65.99,65.99,126118686459,64.80,64.80,126118686459 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16390,2,830,5.33,6017,16,1000000,6017,5.33,9999.99,0.60,0.60,98353825,0.60,0.60,98353825 +TIGER 200커뮤니케이션서비스,315270,7,22445,2,675,3.10,19958,55,360000,19958,3.10,9999.99,5.54,5.54,445640502,5.52,5.52,445640502 +SOL KRX300,292500,8,22025,2,425,1.97,600,2,500000,600,1.97,9999.99,0.12,0.12,13187450,0.12,0.12,13187450 +ACE 5월만기자동연장회사채AA-이상액티브,475270,9,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +UNICORN R&D 액티브,433250,11,14625,2,230,1.60,912,4,400000,912,1.60,9999.99,0.23,0.23,13264715,0.23,0.23,13264715 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,49000,2,895,1.86,508,3,200000,508,1.86,9999.99,0.25,0.25,24780465,0.25,0.25,24780465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,33090,2,1015,3.16,95,1,2500000,95,3.16,9500.00,0.00,0.00,3145410,0.00,0.00,3145410 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,33295,2,1125,3.50,1265,14,1000000,1265,3.50,9035.71,0.13,0.13,42114575,0.13,0.13,42114575 +TPC,048770,20,2045,2,103,5.30,651859,7631,15697991,651859,5.30,8542.25,4.15,4.15,1363545981,4.25,4.25,1363545981 +한투 인버스 은 선물 ETN,Q570058,21,7480,5,-225,-2.92,249,3,1000000,249,-2.92,8300.00,0.02,0.02,1866090,0.02,0.02,1866090 +한탑,002680,22,785,2,52,7.09,3831435,50173,32316799,3831435,7.09,7636.45,11.86,11.86,3154504508,12.43,12.43,3154504508 +KODEX 한중반도체(합성),450190,23,21375,2,1230,6.11,5621,82,600000,5621,6.11,6854.88,0.94,0.94,120604635,0.94,0.94,120604635 +KIWOOM 미국달러선물레버리지,225800,24,14950,5,-65,-0.43,39337,625,850000,39337,-0.43,6293.92,4.63,4.63,588377105,4.63,4.63,588377105 +롯데손해보험,000400,25,1925,2,313,19.42,18145339,291409,310336320,18145339,19.42,6226.76,5.85,5.85,34635981205,5.80,5.80,34635981205 +KIWOOM 머니마켓액티브,476450,26,52760,2,5,0.01,11060,184,6006000,11060,0.01,6010.87,0.18,0.18,583389155,0.18,0.18,583389155 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15145,2,510,3.48,15933,273,1000000,15933,3.48,5836.26,1.59,1.59,239559200,1.58,1.58,239559200 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,447,8,4383000,447,0.04,5587.50,0.01,0.01,49157925,0.01,0.01,49157925 +PLUS 코스닥150선물인버스,301410,29,4930,5,-105,-2.09,3802,70,300000,3802,-2.09,5431.43,1.27,1.27,18690095,1.26,1.26,18690095 +HANARO 주주가치성장코리아액티브,482870,30,13430,2,150,1.13,4575,87,350000,4575,1.13,5258.62,1.31,1.31,61363575,1.31,1.31,61363575 diff --git a/top30/20250912/top30-vir-20250912-165000.csv b/top30/20250912/top30-vir-20250912-165000.csv new file mode 100644 index 000000000000..1de04967b865 --- /dev/null +++ b/top30/20250912/top30-vir-20250912-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9325,2,20,0.21,9251,1,5000000,9251,0.21,9999.99,0.19,0.19,86265575,0.19,0.19,86265575 +KB 레버리지 미국채 30년 ETN,Q580062,2,18415,2,95,0.52,613,1,500000,613,0.52,9999.99,0.12,0.12,11322875,0.12,0.12,11322875 +메리츠 미국채30년 ETN,Q610077,3,10750,2,50,0.47,532,1,1000000,532,0.47,9999.99,0.05,0.05,5722290,0.05,0.05,5722290 +삼성 레버리지 S&P500 선물 ETN,Q530113,4,41440,2,485,1.18,1933,4,1000000,1933,1.18,9999.99,0.19,0.19,80147670,0.19,0.19,80147670 +사조동아원,008040,5,1379,2,263,23.57,93155124,218096,141144600,93155124,23.57,9999.99,66.00,66.00,126146727654,64.81,64.81,126146727654 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16390,2,830,5.33,6017,16,1000000,6017,5.33,9999.99,0.60,0.60,98353825,0.60,0.60,98353825 +TIGER 200커뮤니케이션서비스,315270,7,22445,2,675,3.10,19958,55,360000,19958,3.10,9999.99,5.54,5.54,445640502,5.52,5.52,445640502 +SOL KRX300,292500,8,22025,2,425,1.97,600,2,500000,600,1.97,9999.99,0.12,0.12,13187450,0.12,0.12,13187450 +ACE 5월만기자동연장회사채AA-이상액티브,475270,9,10590,3,0,0.00,2027,7,4110000,2027,0.00,9999.99,0.05,0.05,21456430,0.05,0.05,21456430 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,11465,2,250,2.23,250,1,3000000,250,2.23,9999.99,0.01,0.01,2866230,0.01,0.01,2866230 +UNICORN R&D 액티브,433250,11,14625,2,230,1.60,912,4,400000,912,1.60,9999.99,0.23,0.23,13264715,0.23,0.23,13264715 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,12,30755,2,785,2.62,445,2,1000000,445,2.62,9999.99,0.04,0.04,13684495,0.04,0.04,13684495 +WON 25-09 회사채(AA-이상)액티브,468820,13,55110,3,0,0.00,3641,18,1256000,3641,0.00,9999.99,0.29,0.29,200655510,0.29,0.29,200655510 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10590,5,-115,-1.07,189,1,2000000,189,-1.07,9999.99,0.01,0.01,2009420,0.01,0.01,2009420 +RISE 주식혼합,183710,15,49000,2,895,1.86,508,3,200000,508,1.86,9999.99,0.25,0.25,24780465,0.25,0.25,24780465 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10595,5,-5,-0.05,1159,9,8430000,1159,-0.05,9999.99,0.01,0.01,12274285,0.01,0.01,12274285 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,17,12615,5,-190,-1.48,104,1,2000000,104,-1.48,9999.99,0.01,0.01,1313500,0.01,0.01,1313500 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,33090,2,1015,3.16,95,1,2500000,95,3.16,9500.00,0.00,0.00,3145410,0.00,0.00,3145410 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,33295,2,1125,3.50,1265,14,1000000,1265,3.50,9035.71,0.13,0.13,42114575,0.13,0.13,42114575 +TPC,048770,20,2045,2,103,5.30,651877,7631,15697991,651877,5.30,8542.48,4.15,4.15,1363582791,4.25,4.25,1363582791 +한투 인버스 은 선물 ETN,Q570058,21,7480,5,-225,-2.92,249,3,1000000,249,-2.92,8300.00,0.02,0.02,1866090,0.02,0.02,1866090 +한탑,002680,22,785,2,52,7.09,3831863,50173,32316799,3831863,7.09,7637.30,11.86,11.86,3154840060,12.44,12.44,3154840060 +KODEX 한중반도체(합성),450190,23,21375,2,1230,6.11,5621,82,600000,5621,6.11,6854.88,0.94,0.94,120604635,0.94,0.94,120604635 +KIWOOM 미국달러선물레버리지,225800,24,14950,5,-65,-0.43,39337,625,850000,39337,-0.43,6293.92,4.63,4.63,588377105,4.63,4.63,588377105 +롯데손해보험,000400,25,1925,2,313,19.42,18155462,291409,310336320,18155462,19.42,6230.23,5.85,5.85,34654951707,5.80,5.80,34654951707 +KIWOOM 머니마켓액티브,476450,26,52760,2,5,0.01,11060,184,6006000,11060,0.01,6010.87,0.18,0.18,583389155,0.18,0.18,583389155 +메리츠 레버리지 구리 선물 ETN(H),Q610028,27,15145,2,510,3.48,15933,273,1000000,15933,3.48,5836.26,1.59,1.59,239559200,1.58,1.58,239559200 +KIWOOM 종합채권(AA-이상)액티브,454780,28,109960,2,45,0.04,447,8,4383000,447,0.04,5587.50,0.01,0.01,49157925,0.01,0.01,49157925 +PLUS 코스닥150선물인버스,301410,29,4930,5,-105,-2.09,3802,70,300000,3802,-2.09,5431.43,1.27,1.27,18690095,1.26,1.26,18690095 +HANARO 주주가치성장코리아액티브,482870,30,13430,2,150,1.13,4575,87,350000,4575,1.13,5258.62,1.31,1.31,61363575,1.31,1.31,61363575 diff --git a/top30/20250915/top30-atvtr-20250915-090001.csv b/top30/20250915/top30-atvtr-20250915-090001.csv new file mode 100644 index 000000000000..4da9348b4220 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 글로벌자율주행액티브,414270,1,12690,3,0,0.00,47185,225467,3300000,47185,0.00,20.93,1.43,1.43,598777650,1.43,1.43,598777650 +KODEX 200선물인버스2X,252670,2,1113,5,-13,-1.15,5666120,517472288,1447600000,5666120,-1.15,1.09,0.39,0.39,6305871192,0.39,0.39,6305871192 +KCGI 테크미디어텔레콤액티브,407160,3,10055,2,15,0.15,995,2391,300000,995,0.15,41.61,0.33,0.33,9992180,0.33,0.33,9992180 +KIWOOM K-반도체북미공급망,488210,4,10180,3,0,0.00,998,12354,350000,998,0.00,8.08,0.29,0.29,10159640,0.29,0.29,10159640 +동방선기,099410,5,5930,5,-360,-5.72,39177,1811302,14000000,39177,-5.72,2.16,0.28,0.28,232201120,0.28,0.28,232201120 +이삭엔지니어링,351330,6,9170,2,200,2.23,13599,1553221,8288520,13599,2.23,0.88,0.16,0.16,124537660,0.16,0.16,124537660 +온코닉테라퓨틱스,476060,7,36250,3,0,0.00,12931,642382,11063810,12931,0.00,2.01,0.12,0.12,469857850,0.12,0.12,469857850 +동일스틸럭스,023790,8,3650,3,0,0.00,28822,6447976,26139617,28822,0.00,0.45,0.11,0.11,105200300,0.11,0.11,105200300 +HJ중공업,097230,9,32100,2,600,1.90,86130,6558523,83274281,86130,1.90,1.31,0.10,0.10,2770427450,0.10,0.10,2770427450 +부국철강,026940,10,2550,2,50,2.00,16915,143867,20000000,16915,2.00,11.76,0.08,0.08,43207950,0.08,0.08,43207950 +SOL 조선TOP3플러스,466920,11,32650,5,-450,-1.36,29710,3519978,48150000,29710,-1.36,0.84,0.06,0.06,968161725,0.06,0.06,968161725 +KODEX 코스피100,237350,12,36010,2,195,0.54,1802,107424,3550000,1802,0.54,1.68,0.05,0.05,65265520,0.05,0.05,65265520 +삼영엠텍,054540,13,15110,3,0,0.00,5477,1632540,13000000,5477,0.00,0.34,0.04,0.04,82757470,0.04,0.04,82757470 +RISE 200고배당커버드콜ATM,290080,14,9350,5,-35,-0.37,785,21191,1950000,785,-0.37,3.70,0.04,0.04,7366145,0.04,0.04,7366145 +KB 인버스 천연가스 선물 ETN,Q580021,15,13570,5,-180,-1.31,1707,6197,4500000,1707,-1.31,27.55,0.04,0.04,23163990,0.04,0.04,23163990 +코칩,126730,16,16700,3,0,0.00,3157,1057374,8503460,3157,0.00,0.30,0.04,0.04,52721900,0.04,0.04,52721900 +WON 전단채플러스액티브,496020,17,51605,5,-5,-0.01,1154,1437,3178000,1154,-0.01,80.31,0.04,0.04,59552170,0.04,0.04,59552170 +싸이닉솔루션,234030,18,9750,3,0,0.00,8494,19166432,23605000,8494,0.00,0.04,0.04,0.04,82816500,0.04,0.04,82816500 +헥토파이낸셜,234340,19,18630,3,0,0.00,4920,7420835,13970656,4920,0.00,0.07,0.04,0.04,91659600,0.04,0.04,91659600 +JYP Ent.,035900,20,76500,5,-300,-0.39,10594,375322,35532492,10594,-0.39,2.82,0.03,0.03,804150200,0.03,0.03,804150200 +씨피시스템,413630,21,3055,3,0,0.00,10059,4024210,36436626,10059,0.00,0.25,0.03,0.03,30730245,0.03,0.03,30730245 +PLUS 글로벌방산,496770,22,17000,2,55,0.32,669,79877,2450000,669,0.32,0.84,0.03,0.03,11373000,0.03,0.03,11373000 +코츠테크놀로지,448710,23,20200,5,-50,-0.25,1412,93350,5260589,1412,-0.25,1.51,0.03,0.03,28590200,0.03,0.03,28590200 +코아스,071950,24,6830,3,0,0.00,835,426837,3290720,835,0.00,0.20,0.03,0.03,5703050,0.03,0.03,5703050 +엘앤에프,066970,25,66900,2,1400,2.14,9133,467603,36316174,9133,2.14,1.95,0.03,0.03,610433500,0.03,0.03,610433500 +제이피아이헬스케어,0010V0,26,17090,3,0,0.00,1163,539494,5105400,1163,0.00,0.22,0.02,0.02,19875670,0.02,0.02,19875670 +삼성전자,005930,27,76400,2,1000,1.33,1315579,28219678,5919637922,1315579,1.33,4.66,0.02,0.02,101553038400,0.02,0.02,101553038400 +미투온,201490,28,6080,3,0,0.00,6116,7227225,30390092,6116,0.00,0.08,0.02,0.02,37185280,0.02,0.02,37185280 +피에스케이홀딩스,031980,29,39750,2,1150,2.98,4319,260801,21562395,4319,2.98,1.66,0.02,0.02,171320000,0.02,0.02,171320000 +유엔젤,072130,30,5450,3,0,0.00,2500,159682,12895454,2500,0.00,1.57,0.02,0.02,13625000,0.02,0.02,13625000 diff --git a/top30/20250915/top30-atvtr-20250915-091001.csv b/top30/20250915/top30-atvtr-20250915-091001.csv new file mode 100644 index 000000000000..79139d59d1aa --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7300,2,890,13.88,5657882,31078560,20348454,5657882,13.88,18.21,27.80,27.80,40382845550,27.19,27.19,40382845550 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,2,19815,5,-15,-0.08,129078,106001,1000000,129078,-0.08,121.77,12.91,12.91,2559958260,12.92,12.92,2559958260 +베셀,177350,3,1797,2,210,13.23,2302813,17647608,19653767,2302813,13.23,13.05,11.72,11.72,4103965549,11.62,11.62,4103965549 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6285,5,-125,-1.95,288573,1979170,3000000,288573,-1.95,14.58,9.62,9.62,1820571725,9.66,9.66,1820571725 +TIGER 반도체TOP10레버리지,488080,5,8620,2,480,5.90,269848,727715,3200000,269848,5.90,37.08,8.43,8.43,2316393335,8.40,8.40,2316393335 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10700,5,-55,-0.51,72607,365304,1000000,72607,-0.51,19.88,7.26,7.26,777406892,7.27,7.27,777406892 +HANARO Fn K-반도체,395270,7,13925,2,275,2.01,1338285,2060145,18850000,1338285,2.01,64.96,7.10,7.10,18582311290,7.08,7.08,18582311290 +코닉오토메이션,391710,8,3230,2,325,11.19,2920554,2028644,42065086,2920554,11.19,143.97,6.94,6.94,9239711439,6.80,6.80,9239711439 +1Q 샤오미밸류체인액티브,0094X0,9,10420,5,-35,-0.33,60203,215242,950000,60203,-0.33,27.97,6.34,6.34,628619750,6.35,6.35,628619750 +휴림로봇,090710,10,3285,2,265,8.77,7583394,19264248,119457197,7583394,8.77,39.37,6.35,6.35,24362441921,6.21,6.21,24362441921 +클로봇,466100,11,27250,2,350,1.30,1521419,6364591,24764639,1521419,1.30,23.90,6.14,6.14,41479291900,6.15,6.15,41479291900 +빌리언스,044480,12,512,5,-36,-6.57,2295938,57799600,40663728,2295938,-6.57,3.97,5.65,5.65,1203552850,5.78,5.78,1203552850 +제닉스로보틱스,381620,13,13400,2,1240,10.20,754563,6431615,13117920,754563,10.20,11.73,5.75,5.75,10045979610,5.72,5.72,10045979610 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,34455,5,-805,-2.28,53574,127621,1000000,53574,-2.28,41.98,5.36,5.36,1841794970,5.35,5.35,1841794970 +KODEX 코스닥150선물인버스,251340,15,3230,5,-10,-0.31,3843917,27418686,78400000,3843917,-0.31,14.02,4.90,4.90,12411456754,4.90,4.90,12411456754 +ACE 글로벌자율주행액티브,414270,16,12925,2,235,1.85,155004,225467,3300000,155004,1.85,68.75,4.70,4.70,2000747650,4.69,4.69,2000747650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6270,5,-120,-1.88,226043,984332,5000000,226043,-1.88,22.96,4.52,4.52,1423477690,4.54,4.54,1423477690 +KODEX 200선물인버스2X,252670,18,1107,5,-19,-1.69,64672091,517472288,1447600000,64672091,-1.69,12.50,4.47,4.47,71802237474,4.48,4.48,71802237474 +SOL 반도체전공정,475300,19,10280,2,375,3.79,97198,418654,2200000,97198,3.79,23.22,4.42,4.42,999477762,4.42,4.42,999477762 +해성에어로보틱스,059270,20,7620,2,820,12.06,510563,2194985,11165299,510563,12.06,23.26,4.57,4.57,3690791225,4.34,4.34,3690791225 +유니셈,036200,21,9840,2,1090,12.46,1346403,997677,30664223,1346403,12.46,134.95,4.39,4.39,12976260720,4.30,4.30,12976260720 +SOL 미국S&P500미국채혼합50,0080X0,22,10480,2,5,0.05,67644,124387,1600000,67644,0.05,54.38,4.23,4.23,708990045,4.23,4.23,708990045 +KODEX 증권,102970,23,14990,2,540,3.74,1155529,2651328,27550000,1155529,3.74,43.58,4.19,4.19,17200570655,4.17,4.17,17200570655 +지투지바이오,456160,24,170700,5,-600,-0.35,226852,789730,5365694,226852,-0.35,28.73,4.23,4.23,37561810000,4.10,4.10,37561810000 +쓰리에이로직스,177900,25,7530,2,330,4.58,369711,142883,9558800,369711,4.58,258.75,3.87,3.87,2794846560,3.88,3.88,2794846560 +엠디바이스,226590,26,15270,5,-220,-1.42,393650,3580577,10630784,393650,-1.42,10.99,3.70,3.70,6093333590,3.75,3.75,6093333590 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11115,5,-45,-0.40,142392,1468394,3800000,142392,-0.40,9.70,3.75,3.75,1583024307,3.75,3.75,1583024307 +KODEX 레버리지,122630,28,29090,2,520,1.82,2883063,21605096,79650000,2883063,1.82,13.34,3.62,3.62,83548490174,3.61,3.61,83548490174 +코오롱모빌리티그룹,450140,29,7360,2,1440,24.32,2208151,7560419,62777250,2208151,24.32,29.21,3.52,3.52,15797646005,3.42,3.42,15797646005 +유진로봇,056080,30,12170,2,590,5.09,1276551,6096896,37512152,1276551,5.09,20.94,3.40,3.40,15510433430,3.40,3.40,15510433430 diff --git a/top30/20250915/top30-atvtr-20250915-092002.csv b/top30/20250915/top30-atvtr-20250915-092002.csv new file mode 100644 index 000000000000..530881c02292 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7270,2,860,13.42,7504551,31078560,20348454,7504551,13.42,24.15,36.88,36.88,53778931525,36.35,36.35,53778931525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,2,6305,5,-85,-1.33,913666,984332,5000000,913666,-1.33,92.82,18.27,18.27,5752967435,18.25,18.25,5752967435 +베셀,177350,3,1753,2,166,10.46,3168642,17647608,19653767,3168642,10.46,17.96,16.12,16.12,5635331342,16.36,16.36,5635331342 +제닉스로보틱스,381620,4,14580,2,2420,19.90,2182694,6431615,13117920,2182694,19.90,33.94,16.64,16.64,30197894605,15.79,15.79,30197894605 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6325,5,-85,-1.33,469008,1979170,3000000,469008,-1.33,23.70,15.63,15.63,2959846040,15.60,15.60,2959846040 +휴림로봇,090710,7,3380,2,360,11.92,14785195,19264248,119457197,14785195,11.92,76.75,12.38,12.38,48377382736,11.98,11.98,48377382736 +TIGER 반도체TOP10레버리지,488080,8,8475,2,335,4.12,377903,727715,3200000,377903,4.12,51.93,11.81,11.81,3242313667,11.96,11.96,3242313667 +코닉오토메이션,391710,9,3190,2,285,9.81,4053128,2028644,42065086,4053128,9.81,199.79,9.64,9.64,12879502381,9.60,9.60,12879502381 +로보스타,090360,10,38700,2,7200,22.86,923744,413945,9750000,923744,22.86,223.16,9.47,9.47,34918237800,9.25,9.25,34918237800 +유니셈,036200,11,9930,2,1180,13.49,2768937,997677,30664223,2768937,13.49,277.54,9.03,9.03,27400107240,9.00,9.00,27400107240 +HANARO Fn K-반도체,395270,12,13830,2,180,1.32,1629282,2060145,18850000,1629282,1.32,79.09,8.64,8.64,22624730976,8.68,8.68,22624730976 +클로봇,466100,13,27450,2,550,2.04,2090713,6364591,24764639,2090713,2.04,32.85,8.44,8.44,56964028525,8.38,8.38,56964028525 +KIWOOM 글로벌퓨처모빌리티,394350,14,13555,2,130,0.97,75204,41801,900000,75204,0.97,179.91,8.36,8.36,1015951305,8.33,8.33,1015951305 +해성에어로보틱스,059270,15,7790,2,990,14.56,968210,2194985,11165299,968210,14.56,44.11,8.67,8.67,7186749415,8.26,8.26,7186749415 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,34170,5,-1090,-3.09,77088,127621,1000000,77088,-3.09,60.40,7.71,7.71,2646335570,7.74,7.74,2646335570 +빌리언스,044480,17,508,5,-40,-7.30,2995614,57799600,40663728,2995614,-7.30,5.18,7.37,7.37,1556303071,7.53,7.53,1556303071 +KODEX 200선물인버스2X,252670,18,1113,5,-13,-1.15,107948990,517472288,1447600000,107948990,-1.15,20.86,7.46,7.46,119823633888,7.44,7.44,119823633888 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,10705,5,-50,-0.46,74169,365304,1000000,74169,-0.46,20.30,7.42,7.42,794120247,7.42,7.42,794120247 +SOL 반도체전공정,475300,20,10210,2,305,3.08,158202,418654,2200000,158202,3.08,37.79,7.19,7.19,1625155977,7.24,7.24,1625155977 +1Q 샤오미밸류체인액티브,0094X0,21,10420,5,-35,-0.33,68291,215242,950000,68291,-0.33,31.73,7.19,7.19,712847000,7.20,7.20,712847000 +KODEX 증권,102970,22,14985,2,535,3.70,1983158,2651328,27550000,1983158,3.70,74.80,7.20,7.20,29647419141,7.18,7.18,29647419141 +WON K-글로벌수급상위,0088N0,23,10090,2,20,0.20,105358,316986,1500000,105358,0.20,33.24,7.02,7.02,1064811863,7.04,7.04,1064811863 +에스피시스템스,317830,24,10690,2,860,8.75,724232,1784395,10773818,724232,8.75,40.59,6.72,6.72,7458870185,6.48,6.48,7458870185 +KODEX 코스닥150선물인버스,251340,25,3230,5,-10,-0.31,5056161,27418686,78400000,5056161,-0.31,18.44,6.45,6.45,16330543644,6.45,6.45,16330543644 +엠디바이스,226590,26,14980,5,-510,-3.29,653523,3580577,10630784,653523,-3.29,18.25,6.15,6.15,9971174790,6.26,6.26,9971174790 +지투지바이오,456160,27,180700,2,9400,5.49,353745,789730,5365694,353745,5.49,44.79,6.59,6.59,59757874900,6.16,6.16,59757874900 +나노실리칸첨단소재,286750,28,1956,1,451,29.97,1731496,482368,27260684,1731496,29.97,358.96,6.35,6.35,3259396322,6.11,6.11,3259396322 +쓰리에이로직스,177900,29,7580,2,380,5.28,579637,142883,9558800,579637,5.28,405.67,6.06,6.06,4393650030,6.06,6.06,4393650030 +로보티즈,108490,30,108500,2,8500,8.50,806477,832127,13220560,806477,8.50,96.92,6.10,6.10,85601106300,5.97,5.97,85601106300 diff --git a/top30/20250915/top30-atvtr-20250915-093002.csv b/top30/20250915/top30-atvtr-20250915-093002.csv new file mode 100644 index 000000000000..340807422c7f --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7030,2,620,9.67,8758209,31078560,20348454,8758209,9.67,28.18,43.04,43.04,62779660730,43.89,43.89,62779660730 +제닉스로보틱스,381620,2,14640,2,2480,20.39,3144318,6431615,13117920,3144318,20.39,48.89,23.97,23.97,44437962585,23.14,23.14,44437962585 +베셀,177350,3,1695,2,108,6.81,3703269,17647608,19653767,3703269,6.81,20.98,18.84,18.84,6556728795,19.68,19.68,6556728795 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,6305,5,-85,-1.33,920519,984332,5000000,920519,-1.33,93.52,18.41,18.41,5796193200,18.39,18.39,5796193200 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6320,5,-90,-1.40,547346,1979170,3000000,547346,-1.40,27.66,18.24,18.24,3455615090,18.23,18.23,3455615090 +휴림로봇,090710,6,3305,2,285,9.44,21057733,19264248,119457197,21057733,9.44,109.31,17.63,17.63,69580777329,17.62,17.62,69580777329 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +코닉오토메이션,391710,8,3270,2,365,12.56,6451113,2028644,42065086,6451113,12.56,318.00,15.34,15.34,20745135558,15.08,15.08,20745135558 +TIGER 반도체TOP10레버리지,488080,9,8410,2,270,3.32,447935,727715,3200000,447935,3.32,61.55,14.00,14.00,3831546962,14.24,14.24,3831546962 +해성에어로보틱스,059270,10,7330,2,530,7.79,1300727,2194985,11165299,1300727,7.79,59.26,11.65,11.65,9702737340,11.86,11.86,9702737340 +로보스타,090360,11,37850,2,6350,20.16,1121259,413945,9750000,1121259,20.16,270.87,11.50,11.50,42410159775,11.49,11.49,42410159775 +프로티나,468530,12,28200,2,4400,18.49,1325818,1757807,10871991,1325818,18.49,75.42,12.19,12.19,35124368775,11.46,11.46,35124368775 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,34300,5,-960,-2.72,107566,127621,1000000,107566,-2.72,84.29,10.76,10.76,3692440245,10.77,10.77,3692440245 +유니셈,036200,14,9890,2,1140,13.03,3256327,997677,30664223,3256327,13.03,326.39,10.62,10.62,32205532435,10.62,10.62,32205532435 +클로봇,466100,15,27000,2,100,0.37,2460143,6364591,24764639,2460143,0.37,38.65,9.93,9.93,66972400775,10.02,10.02,66972400775 +쓰리에이로직스,177900,16,7570,2,370,5.14,931659,142883,9558800,931659,5.14,652.04,9.75,9.75,7103992460,9.82,9.82,7103992460 +에스피시스템스,317830,17,10290,2,460,4.68,1025541,1784395,10773818,1025541,4.68,57.47,9.52,9.52,10616745490,9.58,9.58,10616745490 +지투지바이오,456160,18,187300,2,16000,9.34,542997,789730,5365694,542997,9.34,68.76,10.12,10.12,94823438250,9.44,9.44,94823438250 +빌리언스,044480,19,503,5,-45,-8.21,3636572,57799600,40663728,3636572,-8.21,6.29,8.94,8.94,1877453373,9.18,9.18,1877453373 +HANARO Fn K-반도체,395270,20,13810,2,160,1.17,1682146,2060145,18850000,1682146,1.17,81.65,8.92,8.92,23354849616,8.97,8.97,23354849616 +KODEX 증권,102970,21,15020,2,570,3.94,2441194,2651328,27550000,2441194,3.94,92.07,8.86,8.86,36519761296,8.83,8.83,36519761296 +티피씨글로벌,130740,22,2100,2,320,17.98,1009088,78576,11276679,1009088,17.98,1284.22,8.95,8.95,2058473318,8.69,8.69,2058473318 +1Q 샤오미밸류체인액티브,0094X0,23,10425,5,-30,-0.29,81487,215242,950000,81487,-0.29,37.86,8.58,8.58,850270820,8.59,8.59,850270820 +SOL 반도체전공정,475300,24,10160,2,255,2.57,186184,418654,2200000,186184,2.57,44.47,8.46,8.46,1909995362,8.55,8.55,1909995362 +KODEX 200선물인버스2X,252670,25,1113,5,-13,-1.15,123872776,517472288,1447600000,123872776,-1.15,23.94,8.56,8.56,137572190698,8.54,8.54,137572190698 +나노실리칸첨단소재,286750,26,1956,1,451,29.97,2344025,482368,27260684,2344025,29.97,485.94,8.60,8.60,4448360085,8.34,8.34,4448360085 +KIWOOM 글로벌퓨처모빌리티,394350,27,13555,2,130,0.97,75204,41801,900000,75204,0.97,179.91,8.36,8.36,1015951305,8.33,8.33,1015951305 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10460,2,10,0.10,74175,92702,900000,74175,0.10,80.01,8.24,8.24,777570895,8.26,8.26,777570895 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10725,5,-30,-0.28,82177,365304,1000000,82177,-0.28,22.50,8.22,8.22,879960122,8.20,8.20,879960122 +로보티즈,108490,30,106900,2,6900,6.90,1021808,832127,13220560,1021808,6.90,122.79,7.73,7.73,108637668650,7.69,7.69,108637668650 diff --git a/top30/20250915/top30-atvtr-20250915-094002.csv b/top30/20250915/top30-atvtr-20250915-094002.csv new file mode 100644 index 000000000000..a1fbfd2a580f --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7010,2,600,9.36,9589156,31078560,20348454,9589156,9.36,30.85,47.12,47.12,68599416300,48.09,48.09,68599416300 +제닉스로보틱스,381620,2,14640,2,2480,20.39,3532341,6431615,13117920,3532341,20.39,54.92,26.93,26.93,50144477020,26.11,26.11,50144477020 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,6310,5,-80,-1.25,1098531,984332,5000000,1098531,-1.25,111.60,21.97,21.97,6917866915,21.93,21.93,6917866915 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6325,5,-85,-1.33,636539,1979170,3000000,636539,-1.33,32.16,21.22,21.22,4019503695,21.18,21.18,4019503695 +베셀,177350,5,1712,2,125,7.88,3986765,17647608,19653767,3986765,7.88,22.59,20.28,20.28,7040725414,20.93,20.93,7040725414 +휴림로봇,090710,6,3320,2,300,9.93,24155479,19264248,119457197,24155479,9.93,125.39,20.22,20.22,79796244856,20.12,20.12,79796244856 +코닉오토메이션,391710,7,3155,2,250,8.61,7422946,2028644,42065086,7422946,8.61,365.91,17.65,17.65,23852760659,17.97,17.97,23852760659 +티피씨글로벌,130740,8,2310,1,530,29.78,2127564,78576,11276679,2127564,29.78,2707.65,18.87,18.87,4570381281,17.55,17.55,4570381281 +TIGER 반도체TOP10레버리지,488080,9,8340,2,200,2.46,506584,727715,3200000,506584,2.46,69.61,15.83,15.83,4323279837,16.20,16.20,4323279837 +프로티나,468530,10,27825,2,4025,16.91,1765413,1757807,10871991,1765413,16.91,100.43,16.24,16.24,47477131350,15.69,15.69,47477131350 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +텔콘RF제약,200230,12,1400,2,189,15.61,9356038,5659433,68523533,9356038,15.61,165.32,13.65,13.65,12490531126,13.02,13.02,12490531126 +해성에어로보틱스,059270,13,7350,2,550,8.09,1434210,2194985,11165299,1434210,8.09,65.34,12.85,12.85,10677610445,13.01,13.01,10677610445 +로보스타,090360,14,37450,2,5950,18.89,1222318,413945,9750000,1222318,18.89,295.29,12.54,12.54,46181414275,12.65,12.65,46181414275 +유니셈,036200,15,9710,2,960,10.97,3810109,997677,30664223,3810109,10.97,381.90,12.43,12.43,37615915240,12.63,12.63,37615915240 +지투지바이오,456160,16,188000,2,16700,9.75,689329,789730,5365694,689329,9.75,87.29,12.85,12.85,122512736300,12.14,12.14,122512736300 +나노실리칸첨단소재,286750,17,1857,2,352,23.39,3161881,482368,27260684,3161881,23.39,655.49,11.60,11.60,6007850239,11.87,11.87,6007850239 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,34095,5,-1165,-3.30,117003,127621,1000000,117003,-3.30,91.68,11.70,11.70,4013863465,11.77,11.77,4013863465 +에스피시스템스,317830,19,10380,2,550,5.60,1235984,1784395,10773818,1235984,5.60,69.27,11.47,11.47,12820664105,11.46,11.46,12820664105 +클로봇,466100,20,26700,5,-200,-0.74,2707694,6364591,24764639,2707694,-0.74,42.54,10.93,10.93,73616228550,11.13,11.13,73616228550 +KODEX 증권,102970,21,15125,2,675,4.67,2953812,2651328,27550000,2953812,4.67,111.41,10.72,10.72,44260740766,10.62,10.62,44260740766 +쓰리에이로직스,177900,22,7480,2,280,3.89,990974,142883,9558800,990974,3.89,693.56,10.37,10.37,7550379550,10.56,10.56,7550379550 +SOL 반도체전공정,475300,23,10125,2,220,2.22,229360,418654,2200000,229360,2.22,54.79,10.43,10.43,2348870382,10.54,10.54,2348870382 +농심홀딩스,072710,24,111600,2,23600,26.82,510039,130818,4637790,510039,26.82,389.88,11.00,11.00,53263624000,10.29,10.29,53263624000 +KODEX 200선물인버스2X,252670,25,1115,5,-11,-0.98,145794570,517472288,1447600000,145794570,-0.98,28.17,10.07,10.07,161938765056,10.03,10.03,161938765056 +빌리언스,044480,26,499,5,-49,-8.94,3942034,57799600,40663728,3942034,-8.94,6.82,9.69,9.69,2030358482,10.01,10.01,2030358482 +ACE 글로벌자율주행액티브,414270,27,12895,2,205,1.62,324431,225467,3300000,324431,1.62,143.89,9.83,9.83,4186037945,9.84,9.84,4186037945 +HANARO Fn K-반도체,395270,28,13760,2,110,0.81,1756433,2060145,18850000,1756433,0.81,85.26,9.32,9.32,24378575981,9.40,9.40,24378575981 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,29,11105,5,-55,-0.49,340832,1468394,3800000,340832,-0.49,23.21,8.97,8.97,3787687468,8.98,8.98,3787687468 +1Q 샤오미밸류체인액티브,0094X0,30,10430,5,-25,-0.24,83500,215242,950000,83500,-0.24,38.79,8.79,8.79,871255555,8.79,8.79,871255555 diff --git a/top30/20250915/top30-atvtr-20250915-095002.csv b/top30/20250915/top30-atvtr-20250915-095002.csv new file mode 100644 index 000000000000..d235a43c9687 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7080,2,670,10.45,9981432,31078560,20348454,9981432,10.45,32.12,49.05,49.05,71355773180,49.53,49.53,71355773180 +제닉스로보틱스,381620,2,15040,2,2880,23.68,4349827,6431615,13117920,4349827,23.68,67.63,33.16,33.16,62365074245,31.61,31.61,62365074245 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,6315,5,-75,-1.17,1193755,984332,5000000,1193755,-1.17,121.28,23.88,23.88,7519981005,23.82,23.82,7519981005 +휴림로봇,090710,4,3365,2,345,11.42,27357698,19264248,119457197,27357698,11.42,142.01,22.90,22.90,90505489338,22.52,22.52,90505489338 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6345,5,-65,-1.01,666962,1979170,3000000,666962,-1.01,33.70,22.23,22.23,4212442145,22.13,22.13,4212442145 +베셀,177350,6,1717,2,130,8.19,4199851,17647608,19653767,4199851,8.19,23.80,21.37,21.37,7407467460,21.95,21.95,7407467460 +코닉오토메이션,391710,7,3165,2,260,8.95,7973830,2028644,42065086,7973830,8.95,393.06,18.96,18.96,25589387194,19.22,19.22,25589387194 +프로티나,468530,8,27250,2,3450,14.50,1974147,1757807,10871991,1974147,14.50,112.31,18.16,18.16,53205463525,17.96,17.96,53205463525 +티피씨글로벌,130740,9,2310,1,530,29.78,2146703,78576,11276679,2146703,29.78,2732.01,19.04,19.04,4614592371,17.71,17.71,4614592371 +TIGER 반도체TOP10레버리지,488080,10,8265,2,125,1.54,543343,727715,3200000,543343,1.54,74.66,16.98,16.98,4628045052,17.50,17.50,4628045052 +텔콘RF제약,200230,11,1367,2,156,12.88,11471212,5659433,68523533,11471212,12.88,202.69,16.74,16.74,15413717591,16.46,16.46,15413717591 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +지투지바이오,456160,13,179300,2,8000,4.67,768745,789730,5365694,768745,4.67,97.34,14.33,14.33,137061423550,14.25,14.25,137061423550 +해성에어로보틱스,059270,14,7290,2,490,7.21,1523646,2194985,11165299,1523646,7.21,69.41,13.65,13.65,11331601600,13.92,13.92,11331601600 +로보스타,090360,15,36900,2,5400,17.14,1320595,413945,9750000,1320595,17.14,319.03,13.54,13.54,49804537175,13.84,13.84,49804537175 +유니셈,036200,16,9610,2,860,9.83,4095542,997677,30664223,4095542,9.83,410.51,13.36,13.36,40366080880,13.70,13.70,40366080880 +나노실리칸첨단소재,286750,17,1917,2,412,27.38,3672632,482368,27260684,3672632,27.38,761.38,13.47,13.47,6971877906,13.34,13.34,6971877906 +에스피시스템스,317830,18,10290,2,460,4.68,1337664,1784395,10773818,1337664,4.68,74.96,12.42,12.42,13866321570,12.51,12.51,13866321570 +클로봇,466100,19,26600,5,-300,-1.12,3009695,6364591,24764639,3009695,-1.12,47.29,12.15,12.15,81611643650,12.39,12.39,81611643650 +KBI메탈,024840,20,2090,2,289,16.05,4383773,144880,34909199,4383773,16.05,3025.80,12.56,12.56,8901160135,12.20,12.20,8901160135 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,34065,5,-1195,-3.39,119363,127621,1000000,119363,-3.39,93.53,11.94,11.94,4094127145,12.02,12.02,4094127145 +쓰리에이로직스,177900,22,7320,2,120,1.67,1086252,142883,9558800,1086252,1.67,760.24,11.36,11.36,8254420650,11.80,11.80,8254420650 +KODEX 증권,102970,23,15080,2,630,4.36,3242921,2651328,27550000,3242921,4.36,122.31,11.77,11.77,48634364384,11.71,11.71,48634364384 +농심홀딩스,072710,24,112600,2,24600,27.95,571019,130818,4637790,571019,27.95,436.50,12.31,12.31,60067193400,11.50,11.50,60067193400 +SOL 반도체전공정,475300,25,10085,2,180,1.82,237600,418654,2200000,237600,1.82,56.75,10.80,10.80,2432157328,10.96,10.96,2432157328 +KODEX 200선물인버스2X,252670,26,1117,5,-9,-0.80,158573610,517472288,1447600000,158573610,-0.80,30.64,10.95,10.95,176196073914,10.90,10.90,176196073914 +빌리언스,044480,27,505,5,-43,-7.85,4296772,57799600,40663728,4296772,-7.85,7.43,10.57,10.57,2209226530,10.76,10.76,2209226530 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,28,11105,5,-55,-0.49,394900,1468394,3800000,394900,-0.49,26.89,10.39,10.39,4388105159,10.40,10.40,4388105159 +KODEX 코스닥150선물인버스,251340,29,3245,2,5,0.15,8079680,27418686,78400000,8079680,0.15,29.47,10.31,10.31,26116061981,10.27,10.27,26116061981 +TIGER 은행,091220,30,12670,2,90,0.72,577633,2028991,5720000,577633,0.72,28.47,10.10,10.10,7273543019,10.04,10.04,7273543019 diff --git a/top30/20250915/top30-atvtr-20250915-100001.csv b/top30/20250915/top30-atvtr-20250915-100001.csv new file mode 100644 index 000000000000..45352d06c40b --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7040,2,630,9.83,10347465,31078560,20348454,10347465,9.83,33.29,50.85,50.85,73934078680,51.61,51.61,73934078680 +제닉스로보틱스,381620,2,15330,2,3170,26.07,5014650,6431615,13117920,5014650,26.07,77.97,38.23,38.23,72436975695,36.02,36.02,72436975695 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6345,5,-65,-1.01,823912,1979170,3000000,823912,-1.01,41.63,27.46,27.46,5209700170,27.37,27.37,5209700170 +휴림로봇,090710,4,3350,2,330,10.93,29408128,19264248,119457197,29408128,10.93,152.66,24.62,24.62,97359126654,24.33,24.33,97359126654 +베셀,177350,5,1738,2,151,9.51,4665337,17647608,19653767,4665337,9.51,26.44,23.74,23.74,8219753860,24.06,24.06,8219753860 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,6325,5,-65,-1.02,1205535,984332,5000000,1205535,-1.02,122.47,24.11,24.11,7594708980,24.01,24.01,7594708980 +KBI메탈,024840,7,2005,2,204,11.33,7710565,144880,34909199,7710565,11.33,5322.04,22.09,22.09,15821216702,22.60,22.60,15821216702 +코닉오토메이션,391710,8,3230,2,325,11.19,8958124,2028644,42065086,8958124,11.19,441.58,21.30,21.30,28759750702,21.17,21.17,28759750702 +프로티나,468530,9,27650,2,3850,16.18,2294796,1757807,10871991,2294796,16.18,130.55,21.11,21.11,62089784650,20.65,20.65,62089784650 +텔콘RF제약,200230,10,1380,2,169,13.96,13278330,5659433,68523533,13278330,13.96,234.62,19.38,19.38,17867807861,18.90,18.90,17867807861 +TIGER 반도체TOP10레버리지,488080,11,8275,2,135,1.66,584618,727715,3200000,584618,1.66,80.34,18.27,18.27,4968260617,18.76,18.76,4968260617 +티피씨글로벌,130740,12,2310,1,530,29.78,2151445,78576,11276679,2151445,29.78,2738.04,19.08,19.08,4625546391,17.76,17.76,4625546391 +동양에스텍,060380,13,2180,2,170,8.46,3437839,2744436,19700000,3437839,8.46,125.27,17.45,17.45,7621375346,17.75,17.75,7621375346 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +유니셈,036200,15,9500,2,750,8.57,4479595,997677,30664223,4479595,8.57,449.00,14.61,14.61,44020381015,15.11,15.11,44020381015 +지투지바이오,456160,16,180200,2,8900,5.20,816534,789730,5365694,816534,5.20,103.39,15.22,15.22,145681357350,15.07,15.07,145681357350 +나노실리칸첨단소재,286750,17,1882,2,377,25.05,3931049,482368,27260684,3931049,25.05,814.95,14.42,14.42,7458915443,14.54,14.54,7458915443 +로보스타,090360,18,37400,2,5900,18.73,1388785,413945,9750000,1388785,18.73,335.50,14.24,14.24,52321204625,14.35,14.35,52321204625 +해성에어로보틱스,059270,19,7360,2,560,8.24,1561891,2194985,11165299,1561891,8.24,71.16,13.99,13.99,11610479100,14.13,14.13,11610479100 +클로봇,466100,20,26500,5,-400,-1.49,3188856,6364591,24764639,3188856,-1.49,50.10,12.88,12.88,86315784725,13.15,13.15,86315784725 +KODEX 증권,102970,21,15055,2,605,4.19,3601851,2651328,27550000,3601851,4.19,135.85,13.07,13.07,54036444558,13.03,13.03,54036444558 +에스피시스템스,317830,22,10470,2,640,6.51,1416501,1784395,10773818,1416501,6.51,79.38,13.15,13.15,14683979185,13.02,13.02,14683979185 +TIGER 은행,091220,23,12715,2,135,1.07,716462,2028991,5720000,716462,1.07,35.31,12.53,12.53,9033572854,12.42,12.42,9033572854 +농심홀딩스,072710,24,110500,2,22500,25.57,597695,130818,4637790,597695,25.57,456.89,12.89,12.89,63033591800,12.30,12.30,63033591800 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,34060,5,-1200,-3.40,119425,127621,1000000,119425,-3.40,93.58,11.94,11.94,4096238800,12.03,12.03,4096238800 +쓰리에이로직스,177900,26,7370,2,170,2.36,1112844,142883,9558800,1112844,2.36,778.85,11.64,11.64,8449338230,11.99,11.99,8449338230 +KODEX 코스닥150선물인버스,251340,27,3250,2,10,0.31,9383648,27418686,78400000,9383648,0.31,34.22,11.97,11.97,30353913013,11.91,11.91,30353913013 +KODEX 200선물인버스2X,252670,28,1117,5,-9,-0.80,172399896,517472288,1447600000,172399896,-0.80,33.32,11.91,11.91,191674928299,11.85,11.85,191674928299 +SOL 반도체전공정,475300,29,10070,2,165,1.67,247860,418654,2200000,247860,1.67,59.20,11.27,11.27,2535518448,11.44,11.44,2535518448 +UNICORN SK하이닉스밸류체인액티브,494220,30,14225,2,85,0.60,129072,223792,1150000,129072,0.60,57.67,11.22,11.22,1858962702,11.36,11.36,1858962702 diff --git a/top30/20250915/top30-atvtr-20250915-101002.csv b/top30/20250915/top30-atvtr-20250915-101002.csv new file mode 100644 index 000000000000..ff8a61216178 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7170,2,760,11.86,11052951,31078560,20348454,11052951,11.86,35.56,54.32,54.32,78975505205,54.13,54.13,78975505205 +제닉스로보틱스,381620,2,15180,2,3020,24.84,5339472,6431615,13117920,5339472,24.84,83.02,40.70,40.70,77389040685,38.86,38.86,77389040685 +KBI메탈,024840,3,2120,2,319,17.71,11992668,144880,34909199,11992668,17.71,8277.66,34.35,34.35,24811154004,33.53,33.53,24811154004 +코닉오토메이션,391710,4,3295,2,390,13.43,12844734,2028644,42065086,12844734,13.43,633.17,30.54,30.54,41768604256,30.14,30.14,41768604256 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6325,5,-85,-1.33,831111,1979170,3000000,831111,-1.33,41.99,27.70,27.70,5255263705,27.70,27.70,5255263705 +베셀,177350,6,1728,2,141,8.88,4901432,17647608,19653767,4901432,8.88,27.77,24.94,24.94,8627562852,25.40,25.40,8627562852 +휴림로봇,090710,7,3340,2,320,10.60,30512362,19264248,119457197,30512362,10.60,158.39,25.54,25.54,101037513119,25.32,25.32,101037513119 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,6310,5,-80,-1.25,1257793,984332,5000000,1257793,-1.25,127.78,25.16,25.16,7924724640,25.12,25.12,7924724640 +텔콘RF제약,200230,9,1413,2,202,16.68,16450483,5659433,68523533,16450483,16.68,290.67,24.01,24.01,22368108916,23.10,23.10,22368108916 +프로티나,468530,10,27800,2,4000,16.81,2382035,1757807,10871991,2382035,16.81,135.51,21.91,21.91,64502508775,21.34,21.34,64502508775 +동양에스텍,060380,11,2200,2,190,9.45,3844548,2744436,19700000,3844548,9.45,140.09,19.52,19.52,8510230268,19.64,19.64,8510230268 +TIGER 반도체TOP10레버리지,488080,12,8310,2,170,2.09,607919,727715,3200000,607919,2.09,83.54,19.00,19.00,5162200552,19.41,19.41,5162200552 +티피씨글로벌,130740,13,2310,1,530,29.78,2165521,78576,11276679,2165521,29.78,2755.96,19.20,19.20,4658061951,17.88,17.88,4658061951 +유니셈,036200,14,9350,2,600,6.86,4631666,997677,30664223,4631666,6.86,464.25,15.10,15.10,45450805215,15.85,15.85,45450805215 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +지투지바이오,456160,16,181600,2,10300,6.01,851197,789730,5365694,851197,6.01,107.78,15.86,15.86,151988490650,15.60,15.60,151988490650 +로보스타,090360,17,36950,2,5450,17.30,1460037,413945,9750000,1460037,17.30,352.71,14.97,14.97,54978954725,15.26,15.26,54978954725 +나노실리칸첨단소재,286750,18,1865,2,360,23.92,4064209,482368,27260684,4064209,23.92,842.55,14.91,14.91,7707532566,15.16,15.16,7707532566 +해성에어로보틱스,059270,19,7260,2,460,6.76,1595283,2194985,11165299,1595283,6.76,72.68,14.29,14.29,11854287840,14.62,14.62,11854287840 +에스피시스템스,317830,20,10390,2,560,5.70,1535969,1784395,10773818,1535969,5.70,86.08,14.26,14.26,15937858330,14.24,14.24,15937858330 +엔젯,419080,21,6700,2,640,10.56,1451204,97317,10580977,1451204,10.56,1491.21,13.72,13.72,9919263085,13.99,13.99,9919263085 +TIGER 은행,091220,22,12770,2,190,1.51,801877,2028991,5720000,801877,1.51,39.52,14.02,14.02,10120583769,13.86,13.86,10120583769 +클로봇,466100,23,26400,5,-500,-1.86,3291871,6364591,24764639,3291871,-1.86,51.72,13.29,13.29,89044407975,13.62,13.62,89044407975 +KODEX 증권,102970,24,15125,2,675,4.67,3775254,2651328,27550000,3775254,4.67,142.39,13.70,13.70,56647707123,13.59,13.59,56647707123 +농심홀딩스,072710,25,108900,2,20900,23.75,635420,130818,4637790,635420,23.75,485.73,13.70,13.70,67129536700,13.29,13.29,67129536700 +KODEX 200선물인버스2X,252670,26,1113,5,-13,-1.15,182581941,517472288,1447600000,182581941,-1.15,35.28,12.61,12.61,203024776920,12.60,12.60,203024776920 +SOL 반도체전공정,475300,27,10155,2,250,2.52,274512,418654,2200000,274512,2.52,65.57,12.48,12.48,2805651903,12.56,12.56,2805651903 +제이엔비,452160,28,8740,2,90,1.04,1168915,2524734,9617527,1168915,1.04,46.30,12.15,12.15,10534286055,12.53,12.53,10534286055 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,29,11115,5,-45,-0.40,465961,1468394,3800000,465961,-0.40,31.73,12.26,12.26,5177364799,12.26,12.26,5177364799 +KODEX 코스닥150선물인버스,251340,30,3245,2,5,0.15,9598703,27418686,78400000,9598703,0.15,35.01,12.24,12.24,31051863577,12.21,12.21,31051863577 diff --git a/top30/20250915/top30-atvtr-20250915-102002.csv b/top30/20250915/top30-atvtr-20250915-102002.csv new file mode 100644 index 000000000000..f11f3acb7402 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7120,2,710,11.08,11370515,31078560,20348454,11370515,11.08,36.59,55.88,55.88,81241537945,56.07,56.07,81241537945 +KBI메탈,024840,2,2060,2,259,14.38,14135957,144880,34909199,14135957,14.38,9757.01,40.49,40.49,29249321534,40.67,40.67,29249321534 +제닉스로보틱스,381620,3,15150,2,2990,24.59,5556501,6431615,13117920,5556501,24.59,86.39,42.36,42.36,80664179655,40.59,40.59,80664179655 +코닉오토메이션,391710,4,3225,2,320,11.02,13714525,2028644,42065086,13714525,11.02,676.04,32.60,32.60,44598250464,32.88,32.88,44598250464 +휴림로봇,090710,5,3495,2,475,15.73,38428573,19264248,119457197,38428573,15.73,199.48,32.17,32.17,128307154534,30.73,30.73,128307154534 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6365,5,-45,-0.70,924279,1979170,3000000,924279,-0.70,46.70,30.81,30.81,5845618530,30.61,30.61,5845618530 +베셀,177350,7,1719,2,132,8.32,5056554,17647608,19653767,5056554,8.32,28.65,25.73,25.73,8895363751,26.33,26.33,8895363751 +프로티나,468530,8,28550,2,4750,19.96,2979930,1757807,10871991,2979930,19.96,169.53,27.41,27.41,81624604675,26.30,26.30,81624604675 +텔콘RF제약,200230,9,1416,2,205,16.93,18029342,5659433,68523533,18029342,16.93,318.57,26.31,26.31,24591122382,25.34,25.34,24591122382 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6305,5,-85,-1.33,1258794,984332,5000000,1258794,-1.33,127.88,25.18,25.18,7931035945,25.16,25.16,7931035945 +동양에스텍,060380,11,2110,2,100,4.98,4286641,2744436,19700000,4286641,4.98,156.19,21.76,21.76,9458156258,22.75,22.75,9458156258 +TIGER 반도체TOP10레버리지,488080,12,8235,2,95,1.17,643100,727715,3200000,643100,1.17,88.37,20.10,20.10,5453407052,20.69,20.69,5453407052 +티피씨글로벌,130740,13,2310,1,530,29.78,2168125,78576,11276679,2168125,29.78,2759.27,19.23,19.23,4664077191,17.90,17.90,4664077191 +엔젯,419080,14,6450,2,390,6.44,1675862,97317,10580977,1675862,6.44,1722.06,15.84,15.84,11388504115,16.69,16.69,11388504115 +나노실리칸첨단소재,286750,15,1827,2,322,21.40,4264377,482368,27260684,4264377,21.40,884.05,15.64,15.64,8076360023,16.22,16.22,8076360023 +유니셈,036200,16,9330,2,580,6.63,4719669,997677,30664223,4719669,6.63,473.07,15.39,15.39,46274077410,16.17,16.17,46274077410 +지투지바이오,456160,17,179500,2,8200,4.79,869775,789730,5365694,869775,4.79,110.14,16.21,16.21,155340340300,16.13,16.13,155340340300 +TIGER 은행,091220,18,12785,2,205,1.63,917579,2028991,5720000,917579,1.63,45.22,16.04,16.04,11599021839,15.86,15.86,11599021839 +로보스타,090360,19,36850,2,5350,16.98,1498475,413945,9750000,1498475,16.98,362.00,15.37,15.37,56398928775,15.70,15.70,56398928775 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +해성에어로보틱스,059270,21,7210,2,410,6.03,1663112,2194985,11165299,1663112,6.03,75.77,14.90,14.90,12343235880,15.33,15.33,12343235880 +에스피시스템스,317830,22,10310,2,480,4.88,1583997,1784395,10773818,1583997,4.88,88.77,14.70,14.70,16433721220,14.79,14.79,16433721220 +KODEX 증권,102970,23,15070,2,620,4.29,4005502,2651328,27550000,4005502,4.29,151.08,14.54,14.54,60120944291,14.48,14.48,60120944291 +PS일렉트로닉스,332570,24,6400,2,350,5.79,6266669,24132660,43435746,6266669,5.79,25.97,14.43,14.43,39256998650,14.12,14.12,39256998650 +클로봇,466100,25,26400,5,-500,-1.86,3380803,6364591,24764639,3380803,-1.86,53.12,13.65,13.65,91391548975,13.98,13.98,91391548975 +한라캐스트,125490,26,5790,2,680,13.31,5266024,1648359,36502352,5266024,13.31,319.47,14.43,14.43,29537856970,13.98,13.98,29537856970 +농심홀딩스,072710,27,108700,2,20700,23.52,659401,130818,4637790,659401,23.52,504.06,14.22,14.22,69750076250,13.84,13.84,69750076250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,28,11115,5,-45,-0.40,522421,1468394,3800000,522421,-0.40,35.58,13.75,13.75,5804644839,13.74,13.74,5804644839 +제이엔비,452160,29,8670,2,20,0.23,1232297,2524734,9617527,1232297,0.23,48.81,12.81,12.81,11084152870,13.29,13.29,11084152870 +KODEX 200선물인버스2X,252670,30,1121,5,-5,-0.44,192075319,517472288,1447600000,192075319,-0.44,37.12,13.27,13.27,213617302067,13.16,13.16,213617302067 diff --git a/top30/20250915/top30-atvtr-20250915-103002.csv b/top30/20250915/top30-atvtr-20250915-103002.csv new file mode 100644 index 000000000000..bd8dbb3cda58 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7280,2,870,13.57,12230262,31078560,20348454,12230262,13.57,39.35,60.10,60.10,87464419235,59.04,59.04,87464419235 +KBI메탈,024840,2,2090,2,289,16.05,16125482,144880,34909199,16125482,16.05,9999.99,46.19,46.19,33449924079,45.85,45.85,33449924079 +제닉스로보틱스,381620,3,15100,2,2940,24.18,5705354,6431615,13117920,5705354,24.18,88.71,43.49,43.49,82901625520,41.85,41.85,82901625520 +휴림로봇,090710,4,3475,2,455,15.07,43819438,19264248,119457197,43819438,15.07,227.47,36.68,36.68,147182210127,35.46,35.46,147182210127 +코닉오토메이션,391710,5,3240,2,335,11.53,14268197,2028644,42065086,14268197,11.53,703.34,33.92,33.92,46382939536,34.03,34.03,46382939536 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6380,5,-30,-0.47,1005082,1979170,3000000,1005082,-0.47,50.78,33.50,33.50,6362037005,33.24,33.24,6362037005 +프로티나,468530,7,28250,2,4450,18.70,3113023,1757807,10871991,3113023,18.70,177.10,28.63,28.63,85405704775,27.81,27.81,85405704775 +텔콘RF제약,200230,8,1441,2,230,18.99,19620683,5659433,68523533,19620683,18.99,346.69,28.63,28.63,26861883409,27.20,27.20,26861883409 +베셀,177350,9,1734,2,147,9.26,5208566,17647608,19653767,5208566,9.26,29.51,26.50,26.50,9159311910,26.88,26.88,9159311910 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6365,5,-25,-0.39,1349453,984332,5000000,1349453,-0.39,137.09,26.99,26.99,8507513370,26.73,26.73,8507513370 +동양에스텍,060380,11,2090,2,80,3.98,4487593,2744436,19700000,4487593,3.98,163.52,22.78,22.78,9878016204,23.99,23.99,9878016204 +TIGER 반도체TOP10레버리지,488080,12,8235,2,95,1.17,682807,727715,3200000,682807,1.17,93.83,21.34,21.34,5779651372,21.93,21.93,5779651372 +엔젯,419080,13,6030,5,-30,-0.50,1960538,97317,10580977,1960538,-0.50,2014.59,18.53,18.53,13148493955,20.61,20.61,13148493955 +티피씨글로벌,130740,14,2310,1,530,29.78,2177330,78576,11276679,2177330,29.78,2770.99,19.31,19.31,4685340741,17.99,17.99,4685340741 +TIGER 은행,091220,15,12740,2,160,1.27,1022129,2028991,5720000,1022129,1.27,50.38,17.87,17.87,12933435254,17.75,17.75,12933435254 +한라캐스트,125490,16,5760,2,650,12.72,6326842,1648359,36502352,6326842,12.72,383.83,17.33,17.33,35692229585,16.98,16.98,35692229585 +유니셈,036200,17,9300,2,550,6.29,4815769,997677,30664223,4815769,6.29,482.70,15.70,15.70,47170194235,16.54,16.54,47170194235 +지투지바이오,456160,18,180100,2,8800,5.14,894374,789730,5365694,894374,5.14,113.25,16.67,16.67,159739966050,16.53,16.53,159739966050 +나노실리칸첨단소재,286750,19,1862,2,357,23.72,4370251,482368,27260684,4370251,23.72,906.00,16.03,16.03,8272624658,16.30,16.30,8272624658 +로보스타,090360,20,36850,2,5350,16.98,1533125,413945,9750000,1533125,16.98,370.37,15.72,15.72,57675189675,16.05,16.05,57675189675 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +해성에어로보틱스,059270,22,7270,2,470,6.91,1692812,2194985,11165299,1692812,6.91,77.12,15.16,15.16,12558091860,15.47,15.47,12558091860 +KODEX 증권,102970,23,15090,2,640,4.43,4235183,2651328,27550000,4235183,4.43,159.74,15.37,15.37,63575992566,15.29,15.29,63575992566 +PS일렉트로닉스,332570,24,6420,2,370,6.12,6783488,24132660,43435746,6783488,6.12,28.11,15.62,15.62,42564684575,15.26,15.26,42564684575 +KODEX 코스닥150선물인버스,251340,25,3252,2,12,0.37,11891148,27418686,78400000,11891148,0.37,43.37,15.17,15.17,38510266446,15.10,15.10,38510266446 +에스피시스템스,317830,26,10410,2,580,5.90,1616199,1784395,10773818,1616199,5.90,90.57,15.00,15.00,16767460670,14.95,14.95,16767460670 +농심홀딩스,072710,27,107400,2,19400,22.05,696163,130818,4637790,696163,22.05,532.16,15.01,15.01,73680074550,14.79,14.79,73680074550 +KODEX 200선물인버스2X,252670,28,1123,5,-3,-0.27,214357339,517472288,1447600000,214357339,-0.27,41.42,14.81,14.81,238647606899,14.68,14.68,238647606899 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,29,11120,5,-40,-0.36,542018,1468394,3800000,542018,-0.36,36.91,14.26,14.26,6022479050,14.25,14.25,6022479050 +클로봇,466100,30,26650,5,-250,-0.93,3468932,6364591,24764639,3468932,-0.93,54.50,14.01,14.01,93727000075,14.20,14.20,93727000075 diff --git a/top30/20250915/top30-atvtr-20250915-104002.csv b/top30/20250915/top30-atvtr-20250915-104002.csv new file mode 100644 index 000000000000..6d805cf09e26 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7400,2,990,15.44,13531468,31078560,20348454,13531468,15.44,43.54,66.50,66.50,96987172885,64.41,64.41,96987172885 +KBI메탈,024840,2,2115,2,314,17.43,17013666,144880,34909199,17013666,17.43,9999.99,48.74,48.74,35315586458,47.83,47.83,35315586458 +제닉스로보틱스,381620,3,15010,2,2850,23.44,5794646,6431615,13117920,5794646,23.44,90.10,44.17,44.17,84250338990,42.79,42.79,84250338990 +휴림로봇,090710,4,3420,2,400,13.25,47170016,19264248,119457197,47170016,13.25,244.86,39.49,39.49,158718094574,38.85,38.85,158718094574 +코닉오토메이션,391710,5,3180,2,275,9.47,14724777,2028644,42065086,14724777,9.47,725.84,35.00,35.00,47850141832,35.77,35.77,47850141832 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6370,5,-40,-0.62,1027127,1979170,3000000,1027127,-0.62,51.90,34.24,34.24,6502449305,34.03,34.03,6502449305 +프로티나,468530,7,27800,2,4000,16.81,3227739,1757807,10871991,3227739,16.81,183.62,29.69,29.69,88612621925,29.32,29.32,88612621925 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,6345,5,-45,-0.70,1459273,984332,5000000,1459273,-0.70,148.25,29.19,29.19,9204293470,29.01,29.01,9204293470 +텔콘RF제약,200230,9,1412,2,201,16.60,20461303,5659433,68523533,20461303,16.60,361.54,29.86,29.86,28060308792,29.00,29.00,28060308792 +베셀,177350,10,1710,2,123,7.75,5351673,17647608,19653767,5351673,7.75,30.33,27.23,27.23,9405009934,27.98,27.98,9405009934 +동양에스텍,060380,11,2090,2,80,3.98,4550443,2744436,19700000,4550443,3.98,165.81,23.10,23.10,10009729129,24.31,24.31,10009729129 +TIGER 반도체TOP10레버리지,488080,12,8240,2,100,1.23,701361,727715,3200000,701361,1.23,96.38,21.92,21.92,5932842687,22.50,22.50,5932842687 +엔젯,419080,13,5880,5,-180,-2.97,2064938,97317,10580977,2064938,-2.97,2121.87,19.52,19.52,13772723500,22.14,22.14,13772723500 +TIGER 은행,091220,14,12785,2,205,1.63,1104510,2028991,5720000,1104510,1.63,54.44,19.31,19.31,13984472634,19.12,19.12,13984472634 +한라캐스트,125490,15,5820,2,710,13.89,7099308,1648359,36502352,7099308,13.89,430.69,19.45,19.45,40184591975,18.92,18.92,40184591975 +티피씨글로벌,130740,16,2310,1,530,29.78,2178866,78576,11276679,2178866,29.78,2772.94,19.32,19.32,4688888901,18.00,18.00,4688888901 +지투지바이오,456160,17,180400,2,9100,5.31,906309,789730,5365694,906309,5.31,114.76,16.89,16.89,161892716100,16.72,16.72,161892716100 +유니셈,036200,18,9310,2,560,6.40,4872796,997677,30664223,4872796,6.40,488.41,15.89,15.89,47703845825,16.71,16.71,47703845825 +PS일렉트로닉스,332570,19,6390,2,340,5.62,7300760,24132660,43435746,7300760,5.62,30.25,16.81,16.81,45898575815,16.54,16.54,45898575815 +나노실리칸첨단소재,286750,20,1855,2,350,23.26,4415430,482368,27260684,4415430,23.26,915.37,16.20,16.20,8356458752,16.53,16.53,8356458752 +KODEX 증권,102970,21,15215,2,765,5.29,4522552,2651328,27550000,4522552,5.29,170.58,16.42,16.42,67937892042,16.21,16.21,67937892042 +로보스타,090360,22,37000,2,5500,17.46,1551041,413945,9750000,1551041,17.46,374.70,15.91,15.91,58337547850,16.17,16.17,58337547850 +해성에어로보틱스,059270,23,7260,2,460,6.76,1727449,2194985,11165299,1727449,6.76,78.70,15.47,15.47,12810257360,15.80,15.80,12810257360 +KODEX 코스닥150선물인버스,251340,24,3255,2,15,0.46,12429550,27418686,78400000,12429550,0.46,45.33,15.85,15.85,40260288228,15.78,15.78,40260288228 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +에스피시스템스,317830,26,10310,2,480,4.88,1638291,1784395,10773818,1638291,4.88,91.81,15.21,15.21,16996754890,15.30,15.30,16996754890 +KODEX 200선물인버스2X,252670,27,1122,5,-4,-0.36,222989005,517472288,1447600000,222989005,-0.36,43.09,15.40,15.40,248327795172,15.29,15.29,248327795172 +농심홀딩스,072710,28,107300,2,19300,21.93,710764,130818,4637790,710764,21.93,543.32,15.33,15.33,75238118900,15.12,15.12,75238118900 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,29,11120,5,-40,-0.36,568180,1468394,3800000,568180,-0.36,38.69,14.95,14.95,6313393915,14.94,14.94,6313393915 +클로봇,466100,30,26600,5,-300,-1.12,3559304,6364591,24764639,3559304,-1.12,55.92,14.37,14.37,96137780275,14.59,14.59,96137780275 diff --git a/top30/20250915/top30-atvtr-20250915-105001.csv b/top30/20250915/top30-atvtr-20250915-105001.csv new file mode 100644 index 000000000000..17c515458d52 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7080,2,670,10.45,14698777,31078560,20348454,14698777,10.45,47.30,72.24,72.24,105442599050,73.19,73.19,105442599050 +KBI메탈,024840,2,2175,2,374,20.77,19755401,144880,34909199,19755401,20.77,9999.99,56.59,56.59,41215285541,54.28,54.28,41215285541 +제닉스로보틱스,381620,3,15120,2,2960,24.34,5901020,6431615,13117920,5901020,24.34,91.75,44.98,44.98,85860143945,43.29,43.29,85860143945 +휴림로봇,090710,4,3420,2,400,13.25,48892677,19264248,119457197,48892677,13.25,253.80,40.93,40.93,164590800966,40.29,40.29,164590800966 +코닉오토메이션,391710,5,3185,2,280,9.64,14976569,2028644,42065086,14976569,9.64,738.26,35.60,35.60,48653350719,36.31,36.31,48653350719 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6370,5,-40,-0.62,1059840,1979170,3000000,1059840,-0.62,53.55,35.33,35.33,6710989180,35.12,35.12,6710989180 +텔콘RF제약,200230,7,1412,2,201,16.60,21020546,5659433,68523533,21020546,16.60,371.42,30.68,30.68,28851601686,29.82,29.82,28851601686 +프로티나,468530,8,27900,2,4100,17.23,3288701,1757807,10871991,3288701,17.23,187.09,30.25,30.25,90320022425,29.78,29.78,90320022425 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,6355,5,-35,-0.55,1468886,984332,5000000,1468886,-0.55,149.23,29.38,29.38,9265384085,29.16,29.16,9265384085 +베셀,177350,10,1724,2,137,8.63,5427937,17647608,19653767,5427937,8.63,30.76,27.62,27.62,9535946084,28.14,28.14,9535946084 +TPC,048770,11,2580,2,535,26.16,4103321,652989,15697991,4103321,26.16,628.39,26.14,26.14,10161979050,25.09,25.09,10161979050 +동양에스텍,060380,12,2075,2,65,3.23,4591877,2744436,19700000,4591877,3.23,167.32,23.31,23.31,10095963419,24.70,24.70,10095963419 +TIGER 반도체TOP10레버리지,488080,13,8285,2,145,1.78,706922,727715,3200000,706922,1.78,97.14,22.09,22.09,5978863622,22.55,22.55,5978863622 +엔젯,419080,14,6060,3,0,0.00,2118302,97317,10580977,2118302,0.00,2176.70,20.02,20.02,14089468280,21.97,21.97,14089468280 +TIGER 은행,091220,15,12750,2,170,1.35,1189987,2028991,5720000,1189987,1.35,58.65,20.80,20.80,15074576309,20.67,20.67,15074576309 +이삭엔지니어링,351330,16,10030,2,1060,11.82,1722806,1553221,8288520,1722806,11.82,110.92,20.79,20.79,16657020575,20.04,20.04,16657020575 +한라캐스트,125490,17,5810,2,700,13.70,7443762,1648359,36502352,7443762,13.70,451.59,20.39,20.39,42182885845,19.89,19.89,42182885845 +티피씨글로벌,130740,18,2310,1,530,29.78,2184605,78576,11276679,2184605,29.78,2780.24,19.37,19.37,4702145991,18.05,18.05,4702145991 +KODEX 증권,102970,19,15155,2,705,4.88,4938188,2651328,27550000,4938188,4.88,186.25,17.92,17.92,74242392510,17.78,17.78,74242392510 +지투지바이오,456160,20,180900,2,9600,5.60,921627,789730,5365694,921627,5.60,116.70,17.18,17.18,164661418000,16.96,16.96,164661418000 +나노실리칸첨단소재,286750,21,1869,2,364,24.19,4548314,482368,27260684,4548314,24.19,942.91,16.68,16.68,8604820213,16.89,16.89,8604820213 +PS일렉트로닉스,332570,22,6490,2,440,7.27,7544703,24132660,43435746,7544703,7.27,31.26,17.37,17.37,47466080065,16.84,16.84,47466080065 +유니셈,036200,23,9370,2,620,7.09,4913179,997677,30664223,4913179,7.09,492.46,16.02,16.02,48081984550,16.73,16.73,48081984550 +KODEX 코스닥150선물인버스,251340,24,3255,2,15,0.46,12966138,27418686,78400000,12966138,0.46,47.29,16.54,16.54,42004779121,16.46,16.46,42004779121 +로보스타,090360,25,37100,2,5600,17.78,1574679,413945,9750000,1574679,17.78,380.41,16.15,16.15,59213598575,16.37,16.37,59213598575 +KODEX 200선물인버스2X,252670,26,1122,5,-4,-0.36,234491978,517472288,1447600000,234491978,-0.36,45.31,16.20,16.20,261225555585,16.08,16.08,261225555585 +농심홀딩스,072710,27,105100,2,17100,19.43,737662,130818,4637790,737662,19.43,563.88,15.91,15.91,78075484600,16.02,16.02,78075484600 +해성에어로보틱스,059270,28,7260,2,460,6.76,1749883,2194985,11165299,1749883,6.76,79.72,15.67,15.67,12973760085,16.01,16.01,12973760085 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19800,5,-30,-0.15,157526,106001,1000000,157526,-0.15,148.61,15.75,15.75,3124085300,15.78,15.78,3124085300 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,30,11117,5,-43,-0.39,594727,1468394,3800000,594727,-0.39,40.50,15.65,15.65,6608521055,15.64,15.64,6608521055 diff --git a/top30/20250915/top30-atvtr-20250915-110001.csv b/top30/20250915/top30-atvtr-20250915-110001.csv new file mode 100644 index 000000000000..c13e9ed63676 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7170,2,760,11.86,14967552,31078560,20348454,14967552,11.86,48.16,73.56,73.56,107366004120,73.59,73.59,107366004120 +KBI메탈,024840,2,2105,2,304,16.88,21821140,144880,34909199,21821140,16.88,9999.99,62.51,62.51,45629442061,62.09,62.09,45629442061 +제닉스로보틱스,381620,3,15170,2,3010,24.75,6046445,6431615,13117920,6046445,24.75,94.01,46.09,46.09,88073085715,44.26,44.26,88073085715 +휴림로봇,090710,4,3437,2,417,13.81,50107997,19264248,119457197,50107997,13.81,260.11,41.95,41.95,168764677657,41.10,41.10,168764677657 +코닉오토메이션,391710,5,3165,2,260,8.95,15206667,2028644,42065086,15206667,8.95,749.60,36.15,36.15,49384492645,37.09,37.09,49384492645 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6360,5,-50,-0.78,1061712,1979170,3000000,1061712,-0.78,53.64,35.39,35.39,6722912490,35.24,35.24,6722912490 +텔콘RF제약,200230,7,1489,2,278,22.96,23844578,5659433,68523533,23844578,22.96,421.32,34.80,34.80,32987043957,32.33,32.33,32987043957 +프로티나,468530,8,27850,2,4050,17.02,3320984,1757807,10871991,3320984,17.02,188.93,30.55,30.55,91217313050,30.13,30.13,91217313050 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,6355,5,-35,-0.55,1469044,984332,5000000,1469044,-0.55,149.24,29.38,29.38,9266388175,29.16,29.16,9266388175 +베셀,177350,10,1738,2,151,9.51,5526434,17647608,19653767,5526434,9.51,31.32,28.12,28.12,9706576931,28.42,28.42,9706576931 +TPC,048770,11,2535,2,490,23.96,4385466,652989,15697991,4385466,23.96,671.60,27.94,27.94,10881815924,27.35,27.35,10881815924 +이삭엔지니어링,351330,12,9790,2,820,9.14,2149810,1553221,8288520,2149810,9.14,138.41,25.94,25.94,20928199840,25.79,25.79,20928199840 +동양에스텍,060380,13,2080,2,70,3.48,4646439,2744436,19700000,4646439,3.48,169.30,23.59,23.59,10208795444,24.91,24.91,10208795444 +엔젯,419080,14,5930,5,-130,-2.15,2180618,97317,10580977,2180618,-2.15,2240.74,20.61,20.61,14462199365,23.05,23.05,14462199365 +TIGER 반도체TOP10레버리지,488080,15,8285,2,145,1.78,713669,727715,3200000,713669,1.78,98.07,22.30,22.30,6034864912,22.76,22.76,6034864912 +한라캐스트,125490,16,5800,2,690,13.50,8314247,1648359,36502352,8314247,13.50,504.40,22.78,22.78,47272287415,22.33,22.33,47272287415 +TIGER 은행,091220,17,12770,2,190,1.51,1270251,2028991,5720000,1270251,1.51,62.61,22.21,22.21,16098583649,22.04,22.04,16098583649 +PS일렉트로닉스,332570,18,6490,2,440,7.27,8311385,24132660,43435746,8311385,7.27,34.44,19.13,19.13,52450818305,18.61,18.61,52450818305 +KODEX 증권,102970,19,15155,2,705,4.88,5090080,2651328,27550000,5090080,4.88,191.98,18.48,18.48,76545872385,18.33,18.33,76545872385 +티피씨글로벌,130740,20,2310,1,530,29.78,2188264,78576,11276679,2188264,29.78,2784.90,19.41,19.41,4710598281,18.08,18.08,4710598281 +ACE BYD밸류체인액티브,0079X0,21,12560,2,140,1.13,378725,338166,2150000,378725,1.13,111.99,17.62,17.62,4715985875,17.46,17.46,4715985875 +지투지바이오,456160,22,182400,2,11100,6.48,939790,789730,5365694,939790,6.48,119.00,17.51,17.51,167972541350,17.16,17.16,167972541350 +나노실리칸첨단소재,286750,23,1868,2,363,24.12,4613746,482368,27260684,4613746,24.12,956.48,16.92,16.92,8726163735,17.14,17.14,8726163735 +KODEX 코스닥150선물인버스,251340,24,3255,2,15,0.46,13492407,27418686,78400000,13492407,0.46,49.21,17.21,17.21,43715161482,17.13,17.13,43715161482 +로보스타,090360,25,37075,2,5575,17.70,1623971,413945,9750000,1623971,17.70,392.32,16.66,16.66,61054323375,16.89,16.89,61054323375 +유니셈,036200,26,9370,2,620,7.09,4943629,997677,30664223,4943629,7.09,495.51,16.12,16.12,48366721595,16.83,16.83,48366721595 +KODEX 200선물인버스2X,252670,27,1121,5,-5,-0.44,239781283,517472288,1447600000,239781283,-0.44,46.34,16.56,16.56,267156685740,16.46,16.46,267156685740 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,28,11120,5,-40,-0.36,625955,1468394,3800000,625955,-0.36,42.63,16.47,16.47,6955667314,16.46,16.46,6955667314 +농심홀딩스,072710,29,104900,2,16900,19.20,747839,130818,4637790,747839,19.20,571.66,16.12,16.12,79141445400,16.27,16.27,79141445400 +해성에어로보틱스,059270,30,7260,2,460,6.76,1761095,2194985,11165299,1761095,6.76,80.23,15.77,15.77,13055120815,16.11,16.11,13055120815 diff --git a/top30/20250915/top30-atvtr-20250915-111001.csv b/top30/20250915/top30-atvtr-20250915-111001.csv new file mode 100644 index 000000000000..effb38380551 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7140,2,730,11.39,15228782,31078560,20348454,15228782,11.39,49.00,74.84,74.84,109238448450,75.19,75.19,109238448450 +KBI메탈,024840,2,2095,2,294,16.32,22764248,144880,34909199,22764248,16.32,9999.99,65.21,65.21,47611393742,65.10,65.10,47611393742 +제닉스로보틱스,381620,3,15220,2,3060,25.16,6183506,6431615,13117920,6183506,25.16,96.14,47.14,47.14,90166167575,45.16,45.16,90166167575 +휴림로봇,090710,4,3535,2,515,17.05,53300443,19264248,119457197,53300443,17.05,276.68,44.62,44.62,179904294969,42.60,42.60,179904294969 +코닉오토메이션,391710,5,3170,2,265,9.12,15427124,2028644,42065086,15427124,9.12,760.46,36.67,36.67,50083946845,37.56,37.56,50083946845 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6335,5,-75,-1.17,1077739,1979170,3000000,1077739,-1.17,54.45,35.92,35.92,6824726840,35.91,35.91,6824726840 +텔콘RF제약,200230,7,1460,2,249,20.56,25486367,5659433,68523533,25486367,20.56,450.33,37.19,37.19,35413395078,35.40,35.40,35413395078 +프로티나,468530,8,27750,2,3950,16.60,3352496,1757807,10871991,3352496,16.60,190.72,30.84,30.84,92097080125,30.53,30.53,92097080125 +베셀,177350,9,1810,2,223,14.05,6153725,17647608,19653767,6153725,14.05,34.87,31.31,31.31,10826294336,30.43,30.43,10826294336 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6320,5,-70,-1.10,1479072,984332,5000000,1479072,-1.10,150.26,29.58,29.58,9330008290,29.53,29.53,9330008290 +TPC,048770,11,2540,2,495,24.21,4613289,652989,15697991,4613289,24.21,706.49,29.39,29.39,11454953138,28.73,28.73,11454953138 +이삭엔지니어링,351330,12,9670,2,700,7.80,2280600,1553221,8288520,2280600,7.80,146.83,27.52,27.52,22199716030,27.70,27.70,22199716030 +동양에스텍,060380,13,2070,2,60,2.99,4696616,2744436,19700000,4696616,2.99,171.13,23.84,23.84,10312659004,25.29,25.29,10312659004 +코칩,126730,14,17350,2,650,3.89,2034268,1057374,8503460,2034268,3.89,192.39,23.92,23.92,35159350145,23.83,23.83,35159350145 +TIGER 은행,091220,15,12750,2,170,1.35,1347369,2028991,5720000,1347369,1.35,66.41,23.56,23.56,17081748334,23.42,23.42,17081748334 +엔젯,419080,16,5990,5,-70,-1.16,2215859,97317,10580977,2215859,-1.16,2276.95,20.94,20.94,14669728465,23.15,23.15,14669728465 +한라캐스트,125490,17,5810,2,700,13.70,8617101,1648359,36502352,8617101,13.70,522.77,23.61,23.61,49029649345,23.12,23.12,49029649345 +TIGER 반도체TOP10레버리지,488080,18,8352,2,212,2.60,729809,727715,3200000,729809,2.60,100.29,22.81,22.81,6169529167,23.08,23.08,6169529167 +PS일렉트로닉스,332570,19,6590,2,540,8.93,8826567,24132660,43435746,8826567,8.93,36.58,20.32,20.32,55792719670,19.49,19.49,55792719670 +상신전자,263810,20,3160,2,245,8.40,2995445,26537,15924825,2995445,8.40,9999.99,18.81,18.81,9803419267,19.48,19.48,9803419267 +KODEX 증권,102970,21,15205,2,755,5.22,5166588,2651328,27550000,5166588,5.22,194.87,18.75,18.75,77706996795,18.55,18.55,77706996795 +티피씨글로벌,130740,22,2310,1,530,29.78,2194038,78576,11276679,2194038,29.78,2792.25,19.46,19.46,4723936221,18.13,18.13,4723936221 +ACE BYD밸류체인액티브,0079X0,23,12565,2,145,1.17,383901,338166,2150000,383901,1.17,113.52,17.86,17.86,4780977460,17.70,17.70,4780977460 +KODEX 코스닥150선물인버스,251340,24,3250,2,10,0.31,13790997,27418686,78400000,13790997,0.31,50.30,17.59,17.59,44685239424,17.54,17.54,44685239424 +KODEX 200선물인버스2X,252670,25,1116,5,-10,-0.89,252820688,517472288,1447600000,252820688,-0.89,48.86,17.46,17.46,281729062547,17.44,17.44,281729062547 +지투지바이오,456160,26,181600,2,10300,6.01,950262,789730,5365694,950262,6.01,120.33,17.71,17.71,169873272250,17.43,17.43,169873272250 +나노실리칸첨단소재,286750,27,1859,2,354,23.52,4648015,482368,27260684,4648015,23.52,963.58,17.05,17.05,8789870231,17.34,17.34,8789870231 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,28,11120,5,-40,-0.36,654705,1468394,3800000,654705,-0.36,44.59,17.23,17.23,7275403378,17.22,17.22,7275403378 +로보스타,090360,29,37350,2,5850,18.57,1640876,413945,9750000,1640876,18.57,396.40,16.83,16.83,61683187075,16.94,16.94,61683187075 +유니셈,036200,30,9440,2,690,7.89,5003265,997677,30664223,5003265,7.89,501.49,16.32,16.32,48927434320,16.90,16.90,48927434320 diff --git a/top30/20250915/top30-atvtr-20250915-112001.csv b/top30/20250915/top30-atvtr-20250915-112001.csv new file mode 100644 index 000000000000..df2f844eb8a6 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7130,2,720,11.23,15368031,31078560,20348454,15368031,11.23,49.45,75.52,75.52,110233944220,75.98,75.98,110233944220 +KBI메탈,024840,2,2050,2,249,13.83,23822205,144880,34909199,23822205,13.83,9999.99,68.24,68.24,49811442972,69.60,69.60,49811442972 +휴림로봇,090710,3,3515,2,495,16.39,57569191,19264248,119457197,57569191,16.39,298.84,48.19,48.19,194980304837,46.44,46.44,194980304837 +제닉스로보틱스,381620,4,15120,2,2960,24.34,6273758,6431615,13117920,6273758,24.34,97.55,47.83,47.83,91530260265,46.15,46.15,91530260265 +코닉오토메이션,391710,5,3165,2,260,8.95,15548590,2028644,42065086,15548590,8.95,766.45,36.96,36.96,50468330630,37.91,37.91,50468330630 +텔콘RF제약,200230,6,1444,2,233,19.24,26494610,5659433,68523533,26494610,19.24,468.15,38.66,38.66,36875278958,37.27,37.27,36875278958 +베셀,177350,7,1719,2,132,8.32,6937053,17647608,19653767,6937053,8.32,39.31,35.30,35.30,12202856608,36.12,36.12,12202856608 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6345,5,-65,-1.01,1078629,1979170,3000000,1078629,-1.01,54.50,35.95,35.95,6830369460,35.88,35.88,6830369460 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,6330,5,-60,-0.94,1642652,984332,5000000,1642652,-0.94,166.88,32.85,32.85,10365433690,32.75,32.75,10365433690 +코칩,126730,10,18170,2,1470,8.80,2763983,1057374,8503460,2763983,8.80,261.40,32.50,32.50,48223086635,31.21,31.21,48223086635 +프로티나,468530,11,28400,2,4600,19.33,3423128,1757807,10871991,3423128,19.33,194.74,31.49,31.49,94088221150,30.47,30.47,94088221150 +TPC,048770,12,2565,2,520,25.43,4817135,652989,15697991,4817135,25.43,737.71,30.69,30.69,11976967210,29.75,29.75,11976967210 +이삭엔지니어링,351330,13,9830,2,860,9.59,2328263,1553221,8288520,2328263,9.59,149.90,28.09,28.09,22664965440,27.82,27.82,22664965440 +동양에스텍,060380,14,2080,2,70,3.48,4740899,2744436,19700000,4740899,3.48,172.75,24.07,24.07,10404646142,25.39,25.39,10404646142 +TIGER 은행,091220,15,12755,2,175,1.39,1429258,2028991,5720000,1429258,1.39,70.44,24.99,24.99,18126940739,24.85,24.85,18126940739 +한라캐스트,125490,16,5820,2,710,13.89,8845241,1648359,36502352,8845241,13.89,536.61,24.23,24.23,50354902200,23.70,23.70,50354902200 +TIGER 반도체TOP10레버리지,488080,17,8365,2,225,2.76,750357,727715,3200000,750357,2.76,103.11,23.45,23.45,6341498732,23.69,23.69,6341498732 +엔젯,419080,18,5950,5,-110,-1.82,2223347,97317,10580977,2223347,-1.82,2284.64,21.01,21.01,14714202465,23.37,23.37,14714202465 +상신전자,263810,19,3065,2,150,5.15,3216422,26537,15924825,3216422,5.15,9999.99,20.20,20.20,10490393498,21.49,21.49,10490393498 +PS일렉트로닉스,332570,20,6470,2,420,6.94,9278611,24132660,43435746,9278611,6.94,38.45,21.36,21.36,58726874270,20.90,20.90,58726874270 +KODEX 증권,102970,21,15180,2,730,5.05,5231606,2651328,27550000,5231606,5.05,197.32,18.99,18.99,78694011964,18.82,18.82,78694011964 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,22,11125,5,-35,-0.31,694120,1468394,3800000,694120,-0.31,47.27,18.27,18.27,7713696626,18.25,18.25,7713696626 +KODEX 코스닥150선물인버스,251340,23,3245,2,5,0.15,14287065,27418686,78400000,14287065,0.15,52.11,18.22,18.22,46295024924,18.20,18.20,46295024924 +티피씨글로벌,130740,24,2310,1,530,29.78,2195049,78576,11276679,2195049,29.78,2793.54,19.47,19.47,4726271631,18.14,18.14,4726271631 +KODEX 200선물인버스2X,252670,25,1117,5,-9,-0.80,260927652,517472288,1447600000,260927652,-0.80,50.42,18.02,18.02,290772899419,17.98,17.98,290772899419 +ACE BYD밸류체인액티브,0079X0,26,12565,2,145,1.17,387712,338166,2150000,387712,1.17,114.65,18.03,18.03,4828895275,17.88,17.88,4828895275 +지투지바이오,456160,27,181700,2,10400,6.07,957120,789730,5365694,957120,6.07,121.20,17.84,17.84,171118924950,17.55,17.55,171118924950 +로보스타,090360,28,36750,2,5250,16.67,1668883,413945,9750000,1668883,16.67,403.17,17.12,17.12,62718742225,17.50,17.50,62718742225 +나노실리칸첨단소재,286750,29,1858,2,353,23.46,4687398,482368,27260684,4687398,23.46,971.75,17.19,17.19,8862883558,17.50,17.50,8862883558 +유니셈,036200,30,9520,2,770,8.80,5136240,997677,30664223,5136240,8.80,514.82,16.75,16.75,50191251350,17.19,17.19,50191251350 diff --git a/top30/20250915/top30-atvtr-20250915-113001.csv b/top30/20250915/top30-atvtr-20250915-113001.csv new file mode 100644 index 000000000000..3be5377749ea --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7170,2,760,11.86,15564714,31078560,20348454,15564714,11.86,50.08,76.49,76.49,111639487770,76.52,76.52,111639487770 +KBI메탈,024840,2,2040,2,239,13.27,24385860,144880,34909199,24385860,13.27,9999.99,69.86,69.86,50966525174,71.57,71.57,50966525174 +휴림로봇,090710,3,3500,2,480,15.89,59235228,19264248,119457197,59235228,15.89,307.49,49.59,49.59,200827544896,48.03,48.03,200827544896 +제닉스로보틱스,381620,4,15080,2,2920,24.01,6312212,6431615,13117920,6312212,24.01,98.14,48.12,48.12,92110444725,46.56,46.56,92110444725 +코칩,126730,5,19430,2,2730,16.35,4196530,1057374,8503460,4196530,16.35,396.88,49.35,49.35,75052373045,45.43,45.43,75052373045 +텔콘RF제약,200230,6,1421,2,210,17.34,27598511,5659433,68523533,27598511,17.34,487.66,40.28,40.28,38462125569,39.50,39.50,38462125569 +코닉오토메이션,391710,7,3145,2,240,8.26,15749992,2028644,42065086,15749992,8.26,776.38,37.44,37.44,51102611595,38.63,38.63,51102611595 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6340,5,-70,-1.09,1110728,1979170,3000000,1110728,-1.09,56.12,37.02,37.02,7033913315,36.98,36.98,7033913315 +베셀,177350,9,1712,2,125,7.88,7030240,17647608,19653767,7030240,7.88,39.84,35.77,35.77,12362619587,36.74,36.74,12362619587 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6330,5,-60,-0.94,1642653,984332,5000000,1642653,-0.94,166.88,32.85,32.85,10365440020,32.75,32.75,10365440020 +프로티나,468530,11,28500,2,4700,19.75,3559095,1757807,10871991,3559095,19.75,202.47,32.74,32.74,97976365525,31.62,31.62,97976365525 +TPC,048770,12,2545,2,500,24.45,4911892,652989,15697991,4911892,24.45,752.22,31.29,31.29,12218002114,30.58,30.58,12218002114 +이삭엔지니어링,351330,13,10090,2,1120,12.49,2495656,1553221,8288520,2495656,12.49,160.68,30.11,30.11,24340359385,29.10,29.10,24340359385 +TIGER 은행,091220,14,12765,2,185,1.47,1511856,2028991,5720000,1511856,1.47,74.51,26.43,26.43,19180787154,26.27,26.27,19180787154 +동양에스텍,060380,15,2115,2,105,5.22,4799328,2744436,19700000,4799328,5.22,174.87,24.36,24.36,10527450177,25.27,25.27,10527450177 +한라캐스트,125490,16,5780,2,670,13.11,9069217,1648359,36502352,9069217,13.11,550.20,24.85,24.85,51647854150,24.48,24.48,51647854150 +TIGER 반도체TOP10레버리지,488080,17,8380,2,240,2.95,768499,727715,3200000,768499,2.95,105.60,24.02,24.02,6493375197,24.21,24.21,6493375197 +엔젯,419080,18,5950,5,-110,-1.82,2228286,97317,10580977,2228286,-1.82,2289.72,21.06,21.06,14743685875,23.42,23.42,14743685875 +상신전자,263810,19,3050,2,135,4.63,3292369,26537,15924825,3292369,4.63,9999.99,20.67,20.67,10722528814,22.08,22.08,10722528814 +PS일렉트로닉스,332570,20,6520,2,470,7.77,9840998,24132660,43435746,9840998,7.77,40.78,22.66,22.66,62411377615,22.04,22.04,62411377615 +KODEX 증권,102970,21,15175,2,725,5.02,5309343,2651328,27550000,5309343,5.02,200.25,19.27,19.27,79875419150,19.11,19.11,79875419150 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,22,11120,5,-40,-0.36,704982,1468394,3800000,704982,-0.36,48.01,18.55,18.55,7834475135,18.54,18.54,7834475135 +KODEX 코스닥150선물인버스,251340,23,3240,3,0,0.00,14499846,27418686,78400000,14499846,0.00,52.88,18.49,18.49,46984584913,18.50,18.50,46984584913 +티피씨글로벌,130740,24,2310,1,530,29.78,2214368,78576,11276679,2214368,29.78,2818.12,19.64,19.64,4770898521,18.32,18.32,4770898521 +ACE BYD밸류체인액티브,0079X0,25,12560,2,140,1.13,393510,338166,2150000,393510,1.13,116.37,18.30,18.30,4901619815,18.15,18.15,4901619815 +KODEX 200선물인버스2X,252670,26,1117,5,-9,-0.80,263328058,517472288,1447600000,263328058,-0.80,50.89,18.19,18.19,293452708798,18.15,18.15,293452708798 +로보스타,090360,27,36750,2,5250,16.67,1689193,413945,9750000,1689193,16.67,408.07,17.33,17.33,63467308900,17.71,17.71,63467308900 +지투지바이오,456160,28,182300,2,11000,6.42,964610,789730,5365694,964610,6.42,122.14,17.98,17.98,172483661350,17.63,17.63,172483661350 +나노실리칸첨단소재,286750,29,1858,2,353,23.46,4708634,482368,27260684,4708634,23.46,976.15,17.27,17.27,8902330444,17.58,17.58,8902330444 +유니셈,036200,30,9560,2,810,9.26,5219320,997677,30664223,5219320,9.26,523.15,17.02,17.02,50982525150,17.39,17.39,50982525150 diff --git a/top30/20250915/top30-atvtr-20250915-114002.csv b/top30/20250915/top30-atvtr-20250915-114002.csv new file mode 100644 index 000000000000..65c5fb006d35 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7100,2,690,10.76,15701625,31078560,20348454,15701625,10.76,50.52,77.16,77.16,112615778815,77.95,77.95,112615778815 +KBI메탈,024840,2,2035,2,234,12.99,24733518,144880,34909199,24733518,12.99,9999.99,70.85,70.85,51677004491,72.74,72.74,51677004491 +코칩,126730,3,19250,2,2550,15.27,4943116,1057374,8503460,4943116,15.27,467.49,58.13,58.13,89566092815,54.72,54.72,89566092815 +휴림로봇,090710,4,3565,2,545,18.05,62489385,19264248,119457197,62489385,18.05,324.38,52.31,52.31,212385245511,49.87,49.87,212385245511 +제닉스로보틱스,381620,5,15100,2,2940,24.18,6356465,6431615,13117920,6356465,24.18,98.83,48.46,48.46,92777051030,46.84,46.84,92777051030 +텔콘RF제약,200230,6,1417,2,206,17.01,28722409,5659433,68523533,28722409,17.01,507.51,41.92,41.92,40057532748,41.25,41.25,40057532748 +코닉오토메이션,391710,7,3185,2,280,9.64,15978753,2028644,42065086,15978753,9.64,787.66,37.99,37.99,51827412357,38.68,38.68,51827412357 +베셀,177350,8,1705,2,118,7.44,7195550,17647608,19653767,7195550,7.44,40.77,36.61,36.61,12644349717,37.73,37.73,12644349717 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6335,5,-75,-1.17,1111947,1979170,3000000,1111947,-1.17,56.18,37.06,37.06,7041634090,37.05,37.05,7041634090 +TPC,048770,10,2655,1,610,29.83,5733845,652989,15697991,5733845,29.83,878.09,36.53,36.53,14391052761,34.53,34.53,14391052761 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6315,5,-75,-1.17,1658760,984332,5000000,1658760,-1.17,168.52,33.18,33.18,10467234425,33.15,33.15,10467234425 +프로티나,468530,12,28750,2,4950,20.80,3650779,1757807,10871991,3650779,20.80,207.69,33.58,33.58,100607130475,32.19,32.19,100607130475 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10795,2,40,0.37,313052,365304,1000000,313052,0.37,85.70,31.31,31.31,3365773410,31.18,31.18,3365773410 +이삭엔지니어링,351330,14,9990,2,1020,11.37,2589480,1553221,8288520,2589480,11.37,166.72,31.24,31.24,25282872125,30.53,30.53,25282872125 +한라캐스트,125490,15,5830,2,720,14.09,10607759,1648359,36502352,10607759,14.09,643.53,29.06,29.06,60564126510,28.46,28.46,60564126510 +TIGER 은행,091220,16,12750,2,170,1.35,1572924,2028991,5720000,1572924,1.35,77.52,27.50,27.50,19959753394,27.37,27.37,19959753394 +동양에스텍,060380,17,2100,2,90,4.48,4823677,2744436,19700000,4823677,4.48,175.76,24.49,24.49,10578578072,25.57,25.57,10578578072 +TIGER 반도체TOP10레버리지,488080,18,8420,2,280,3.44,779334,727715,3200000,779334,3.44,107.09,24.35,24.35,6584291167,24.44,24.44,6584291167 +엔젯,419080,19,5940,5,-120,-1.98,2239443,97317,10580977,2239443,-1.98,2301.18,21.16,21.16,14809843025,23.56,23.56,14809843025 +PS일렉트로닉스,332570,20,6470,2,420,6.94,10101023,24132660,43435746,10101023,6.94,41.86,23.26,23.26,64090173740,22.81,22.81,64090173740 +상신전자,263810,21,3045,2,130,4.46,3334888,26537,15924825,3334888,4.46,9999.99,20.94,20.94,10851956152,22.38,22.38,10851956152 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,22,11110,5,-50,-0.45,741964,1468394,3800000,741964,-0.45,50.53,19.53,19.53,8245409430,19.53,19.53,8245409430 +KODEX 증권,102970,23,15195,2,745,5.16,5391449,2651328,27550000,5391449,5.16,203.35,19.57,19.57,81121967735,19.38,19.38,81121967735 +KODEX 코스닥150선물인버스,251340,24,3232,5,-8,-0.25,14793137,27418686,78400000,14793137,-0.25,53.95,18.87,18.87,47933478583,18.92,18.92,47933478583 +유니셈,036200,25,9710,2,960,10.97,5694299,997677,30664223,5694299,10.97,570.76,18.57,18.57,55585606800,18.67,18.67,55585606800 +ACE BYD밸류체인액티브,0079X0,26,12575,2,155,1.25,403166,338166,2150000,403166,1.25,119.22,18.75,18.75,5022979605,18.58,18.58,5022979605 +KODEX 200선물인버스2X,252670,27,1115,5,-11,-0.98,266386367,517472288,1447600000,266386367,-0.98,51.48,18.40,18.40,296863045102,18.39,18.39,296863045102 +티피씨글로벌,130740,28,2310,1,530,29.78,2214500,78576,11276679,2214500,29.78,2818.29,19.64,19.64,4771203441,18.32,18.32,4771203441 +로보스타,090360,29,36550,2,5050,16.03,1711839,413945,9750000,1711839,16.03,413.54,17.56,17.56,64297049600,18.04,18.04,64297049600 +RISE 코리아금융고배당,498860,30,14890,2,390,2.69,1233164,3061533,6850000,1233164,2.69,40.28,18.00,18.00,18265787573,17.91,17.91,18265787573 diff --git a/top30/20250915/top30-atvtr-20250915-115001.csv b/top30/20250915/top30-atvtr-20250915-115001.csv new file mode 100644 index 000000000000..34b14cd41792 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7120,2,710,11.08,15855506,31078560,20348454,15855506,11.08,51.02,77.92,77.92,113714183115,78.49,78.49,113714183115 +KBI메탈,024840,2,2035,2,234,12.99,24935623,144880,34909199,24935623,12.99,9999.99,71.43,71.43,52088281807,73.32,73.32,52088281807 +코칩,126730,3,19220,2,2520,15.09,5304172,1057374,8503460,5304172,15.09,501.64,62.38,62.38,96574083335,59.09,59.09,96574083335 +휴림로봇,090710,4,3650,2,630,20.86,70103721,19264248,119457197,70103721,20.86,363.91,58.69,58.69,239982182463,55.04,55.04,239982182463 +제닉스로보틱스,381620,5,14740,2,2580,21.22,6546892,6431615,13117920,6546892,21.22,101.79,49.91,49.91,95611688255,49.45,49.45,95611688255 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10845,2,90,0.84,424121,365304,1000000,424121,0.84,116.10,42.41,42.41,4564313085,42.09,42.09,4564313085 +텔콘RF제약,200230,7,1420,2,209,17.26,29231744,5659433,68523533,29231744,17.26,516.51,42.66,42.66,40775532294,41.91,41.91,40775532294 +코닉오토메이션,391710,8,3160,2,255,8.78,16184415,2028644,42065086,16184415,8.78,797.79,38.47,38.47,52480463666,39.48,39.48,52480463666 +베셀,177350,9,1707,2,120,7.56,7260793,17647608,19653767,7260793,7.56,41.14,36.94,36.94,12755598489,38.02,38.02,12755598489 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6315,5,-95,-1.48,1116381,1979170,3000000,1116381,-1.48,56.41,37.21,37.21,7069659480,37.32,37.32,7069659480 +TPC,048770,11,2655,1,610,29.83,5751223,652989,15697991,5751223,29.83,880.75,36.64,36.64,14437191351,34.64,34.64,14437191351 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6295,5,-95,-1.49,1696502,984332,5000000,1696502,-1.49,172.35,33.93,33.93,10705189990,34.01,34.01,10705189990 +프로티나,468530,13,29050,2,5250,22.06,3767492,1757807,10871991,3767492,22.06,214.33,34.65,34.65,103986946325,32.92,32.92,103986946325 +이삭엔지니어링,351330,14,9860,2,890,9.92,2631303,1553221,8288520,2631303,9.92,169.41,31.75,31.75,25698369925,31.45,31.45,25698369925 +한라캐스트,125490,15,5710,2,600,11.74,11187335,1648359,36502352,11187335,11.74,678.70,30.65,30.65,63889383885,30.65,30.65,63889383885 +TIGER 은행,091220,16,12760,2,180,1.43,1632680,2028991,5720000,1632680,1.43,80.47,28.54,28.54,20721843134,28.39,28.39,20721843134 +동양에스텍,060380,17,2100,2,90,4.48,4905043,2744436,19700000,4905043,4.48,178.73,24.90,24.90,10751031910,25.99,25.99,10751031910 +TIGER 반도체TOP10레버리지,488080,18,8455,2,315,3.87,787859,727715,3200000,787859,3.87,108.26,24.62,24.62,6656163307,24.60,24.60,6656163307 +엔젯,419080,19,5960,5,-100,-1.65,2240887,97317,10580977,2240887,-1.65,2302.67,21.18,21.18,14818434875,23.50,23.50,14818434875 +PS일렉트로닉스,332570,20,6430,2,380,6.28,10320247,24132660,43435746,10320247,6.28,42.76,23.76,23.76,65498254780,23.45,23.45,65498254780 +상신전자,263810,21,3040,2,125,4.29,3378687,26537,15924825,3378687,4.29,9999.99,21.22,21.22,10984778497,22.69,22.69,10984778497 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,22,11105,5,-55,-0.49,769991,1468394,3800000,769991,-0.49,52.44,20.26,20.26,8556659172,20.28,20.28,8556659172 +KODEX 증권,102970,23,15220,2,770,5.33,5481042,2651328,27550000,5481042,5.33,206.73,19.89,19.89,82484538925,19.67,19.67,82484538925 +유니셈,036200,24,9650,2,900,10.29,5881578,997677,30664223,5881578,10.29,589.53,19.18,19.18,57397346255,19.40,19.40,57397346255 +KODEX 200선물인버스2X,252670,25,1112,5,-14,-1.24,277173534,517472288,1447600000,277173534,-1.24,53.56,19.15,19.15,308860310341,19.19,19.19,308860310341 +KODEX 코스닥150선물인버스,251340,26,3240,3,0,0.00,14991350,27418686,78400000,14991350,0.00,54.68,19.12,19.12,48574717797,19.12,19.12,48574717797 +RISE 코리아금융고배당,498860,27,14885,2,385,2.66,1291419,3061533,6850000,1291419,2.66,42.18,18.85,18.85,19132838088,18.76,18.76,19132838088 +ACE BYD밸류체인액티브,0079X0,28,12585,2,165,1.33,405070,338166,2150000,405070,1.33,119.78,18.84,18.84,5046902665,18.65,18.65,5046902665 +나노실리칸첨단소재,286750,29,1919,2,414,27.51,5084534,482368,27260684,5084534,27.51,1054.08,18.65,18.65,9615467535,18.38,18.38,9615467535 +티피씨글로벌,130740,30,2310,1,530,29.78,2217697,78576,11276679,2217697,29.78,2822.36,19.67,19.67,4778588511,18.34,18.34,4778588511 diff --git a/top30/20250915/top30-atvtr-20250915-120002.csv b/top30/20250915/top30-atvtr-20250915-120002.csv new file mode 100644 index 000000000000..45a786992f59 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7090,2,680,10.61,15974504,31078560,20348454,15974504,10.61,51.40,78.50,78.50,114559348020,79.41,79.41,114559348020 +KBI메탈,024840,2,2030,2,229,12.72,25118180,144880,34909199,25118180,12.72,9999.99,71.95,71.95,52458670609,74.03,74.03,52458670609 +코칩,126730,3,19230,2,2530,15.15,5653531,1057374,8503460,5653531,15.15,534.68,66.49,66.49,103222659305,63.12,63.12,103222659305 +휴림로봇,090710,4,3650,2,630,20.86,76006292,19264248,119457197,76006292,20.86,394.55,63.63,63.63,261613195192,60.00,60.00,261613195192 +제닉스로보틱스,381620,5,14690,2,2530,20.81,6691478,6431615,13117920,6691478,20.81,104.04,51.01,51.01,97733535760,50.72,50.72,97733535760 +텔콘RF제약,200230,6,1416,2,205,16.93,29515810,5659433,68523533,29515810,16.93,521.53,43.07,43.07,41177417760,42.44,42.44,41177417760 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10830,2,75,0.70,424448,365304,1000000,424448,0.70,116.19,42.44,42.44,4567860475,42.18,42.18,4567860475 +코닉오토메이션,391710,8,3165,2,260,8.95,16309679,2028644,42065086,16309679,8.95,803.97,38.77,38.77,52875847157,39.72,39.72,52875847157 +베셀,177350,9,1702,2,115,7.25,7299369,17647608,19653767,7299369,7.25,41.36,37.14,37.14,12821331581,38.33,38.33,12821331581 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6315,5,-95,-1.48,1116754,1979170,3000000,1116754,-1.48,56.43,37.23,37.23,7072018205,37.33,37.33,7072018205 +프로티나,468530,11,28950,2,5150,21.64,3987561,1757807,10871991,3987561,21.64,226.85,36.68,36.68,110422668925,35.08,35.08,110422668925 +이삭엔지니어링,351330,12,10050,2,1080,12.04,2976730,1553221,8288520,2976730,12.04,191.65,35.91,35.91,29205070670,35.06,35.06,29205070670 +TPC,048770,13,2655,1,610,29.83,5774652,652989,15697991,5774652,29.83,884.34,36.79,36.79,14499395346,34.79,34.79,14499395346 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6310,5,-80,-1.25,1697547,984332,5000000,1697547,-1.25,172.46,33.95,33.95,10711783940,33.95,33.95,10711783940 +한라캐스트,125490,15,5900,2,790,15.46,12464183,1648359,36502352,12464183,15.46,756.16,34.15,34.15,71384567080,33.15,33.15,71384567080 +TIGER 은행,091220,16,12780,2,200,1.59,1719433,2028991,5720000,1719433,1.59,84.74,30.06,30.06,21829403589,29.86,29.86,21829403589 +동양에스텍,060380,17,2070,2,60,2.99,4963475,2744436,19700000,4963475,2.99,180.86,25.20,25.20,10872710065,26.66,26.66,10872710065 +TIGER 반도체TOP10레버리지,488080,18,8435,2,295,3.62,799432,727715,3200000,799432,3.62,109.86,24.98,24.98,6753751587,25.02,25.02,6753751587 +PS일렉트로닉스,332570,19,6440,2,390,6.45,10415273,24132660,43435746,10415273,6.45,43.16,23.98,23.98,66107667370,23.63,23.63,66107667370 +엔젯,419080,20,5990,5,-70,-1.16,2243780,97317,10580977,2243780,-1.16,2305.64,21.21,21.21,14835748355,23.41,23.41,14835748355 +상신전자,263810,21,3030,2,115,3.95,3404245,26537,15924825,3404245,3.95,9999.99,21.38,21.38,11061972627,22.93,22.93,11061972627 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,22,11110,5,-50,-0.45,776834,1468394,3800000,776834,-0.45,52.90,20.44,20.44,8632654193,20.45,20.45,8632654193 +ACE 글로벌자율주행액티브,414270,23,12895,2,205,1.62,660456,225467,3300000,660456,1.62,292.93,20.01,20.01,8514588870,20.01,20.01,8514588870 +KODEX 증권,102970,24,15225,2,775,5.36,5561259,2651328,27550000,5561259,5.36,209.75,20.19,20.19,83705179643,19.96,19.96,83705179643 +유니셈,036200,25,9610,2,860,9.83,5935964,997677,30664223,5935964,9.83,594.98,19.36,19.36,57923027285,19.66,19.66,57923027285 +KODEX 200선물인버스2X,252670,26,1113,5,-13,-1.15,282912373,517472288,1447600000,282912373,-1.15,54.67,19.54,19.54,315247301974,19.57,19.57,315247301974 +RISE 코리아금융고배당,498860,27,14905,2,405,2.79,1346995,3061533,6850000,1346995,2.79,44.00,19.66,19.66,19960716153,19.55,19.55,19960716153 +KODEX 코스닥150선물인버스,251340,28,3240,3,0,0.00,15000731,27418686,78400000,15000731,0.00,54.71,19.13,19.13,48605094211,19.13,19.13,48605094211 +나노실리칸첨단소재,286750,29,1920,2,415,27.57,5264007,482368,27260684,5264007,27.57,1091.28,19.31,19.31,9958263875,19.03,19.03,9958263875 +ACE BYD밸류체인액티브,0079X0,30,12555,2,135,1.09,406215,338166,2150000,406215,1.09,120.12,18.89,18.89,5061306070,18.75,18.75,5061306070 diff --git a/top30/20250915/top30-atvtr-20250915-121001.csv b/top30/20250915/top30-atvtr-20250915-121001.csv new file mode 100644 index 000000000000..e530d73e03ff --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7100,2,690,10.76,16172280,31078560,20348454,16172280,10.76,52.04,79.48,79.48,115954442065,80.26,80.26,115954442065 +KBI메탈,024840,2,2040,2,239,13.27,25258978,144880,34909199,25258978,13.27,9999.99,72.36,72.36,52745637802,74.07,74.07,52745637802 +코칩,126730,3,19070,2,2370,14.19,5902099,1057374,8503460,5902099,14.19,558.18,69.41,69.41,108008928820,66.61,66.61,108008928820 +휴림로봇,090710,4,3705,2,685,22.68,80577095,19264248,119457197,80577095,22.68,418.27,67.45,67.45,278494043399,62.92,62.92,278494043399 +제닉스로보틱스,381620,5,14510,2,2350,19.33,6877718,6431615,13117920,6877718,19.33,106.94,52.43,52.43,100434631240,52.77,52.77,100434631240 +텔콘RF제약,200230,6,1397,2,186,15.36,30211379,5659433,68523533,30211379,15.36,533.82,44.09,44.09,42149354118,44.03,44.03,42149354118 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10850,2,95,0.88,424597,365304,1000000,424597,0.88,116.23,42.46,42.46,4569476635,42.11,42.11,4569476635 +코닉오토메이션,391710,8,3175,2,270,9.29,16394855,2028644,42065086,16394855,9.29,808.17,38.97,38.97,53145175600,39.79,39.79,53145175600 +베셀,177350,9,1706,2,119,7.50,7330926,17647608,19653767,7330926,7.50,41.54,37.30,37.30,12875126798,38.40,38.40,12875126798 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6310,5,-100,-1.56,1144229,1979170,3000000,1144229,-1.56,57.81,38.14,38.14,7245321740,38.27,38.27,7245321740 +한라캐스트,125490,11,6050,2,940,18.40,14040738,1648359,36502352,14040738,18.40,851.80,38.47,38.47,80792365115,36.58,36.58,80792365115 +이삭엔지니어링,351330,12,10190,2,1220,13.60,3094242,1553221,8288520,3094242,13.60,199.21,37.33,37.33,30391708255,35.98,35.98,30391708255 +프로티나,468530,13,29100,2,5300,22.27,4095254,1757807,10871991,4095254,22.27,232.98,37.67,37.67,113565074775,35.90,35.90,113565074775 +TPC,048770,14,2655,1,610,29.83,5784185,652989,15697991,5784185,29.83,885.80,36.85,36.85,14524705461,34.85,34.85,14524705461 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6295,5,-95,-1.49,1698907,984332,5000000,1698907,-1.49,172.59,33.98,33.98,10720344240,34.06,34.06,10720344240 +TIGER 은행,091220,16,12795,2,215,1.71,1772081,2028991,5720000,1772081,1.71,87.34,30.98,30.98,22502618794,30.75,30.75,22502618794 +동양에스텍,060380,17,2075,2,65,3.23,4981857,2744436,19700000,4981857,3.23,181.53,25.29,25.29,10910848070,26.69,26.69,10910848070 +아이비젼웍스,469750,18,1594,2,144,9.93,8807522,2060332,33996481,8807522,9.93,427.48,25.91,25.91,13674790615,25.23,25.23,13674790615 +TIGER 반도체TOP10레버리지,488080,19,8445,2,305,3.75,802306,727715,3200000,802306,3.75,110.25,25.07,25.07,6778043727,25.08,25.08,6778043727 +PS일렉트로닉스,332570,20,6380,2,330,5.45,10571524,24132660,43435746,10571524,5.45,43.81,24.34,24.34,67105013305,24.22,24.22,67105013305 +엔젯,419080,21,6000,5,-60,-0.99,2247237,97317,10580977,2247237,-0.99,2309.19,21.24,21.24,14856447195,23.40,23.40,14856447195 +상신전자,263810,22,3010,2,95,3.26,3436247,26537,15924825,3436247,3.26,9999.99,21.58,21.58,11158264809,23.28,23.28,11158264809 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11110,5,-50,-0.45,788814,1468394,3800000,788814,-0.45,53.72,20.76,20.76,8765744747,20.76,20.76,8765744747 +RISE 코리아금융고배당,498860,24,14900,2,400,2.76,1392890,3061533,6850000,1392890,2.76,45.50,20.33,20.33,20644805473,20.23,20.23,20644805473 +ACE 글로벌자율주행액티브,414270,25,12895,2,205,1.62,666765,225467,3300000,666765,1.62,295.73,20.20,20.20,8595943420,20.20,20.20,8595943420 +KODEX 증권,102970,26,15190,2,740,5.12,5606233,2651328,27550000,5606233,5.12,211.45,20.35,20.35,84389458474,20.17,20.17,84389458474 +KODEX 200선물인버스2X,252670,27,1112,5,-14,-1.24,289960082,517472288,1447600000,289960082,-1.24,56.03,20.03,20.03,323076054437,20.07,20.07,323076054437 +유니셈,036200,28,9580,2,830,9.49,5988999,997677,30664223,5988999,9.49,600.29,19.53,19.53,58431070665,19.89,19.89,58431070665 +나노실리칸첨단소재,286750,29,1909,2,404,26.84,5400803,482368,27260684,5400803,26.84,1119.64,19.81,19.81,10219946791,19.64,19.64,10219946791 +KODEX 코스닥150선물인버스,251340,30,3235,5,-5,-0.15,15106871,27418686,78400000,15106871,-0.15,55.10,19.27,19.27,48948402133,19.30,19.30,48948402133 diff --git a/top30/20250915/top30-atvtr-20250915-122001.csv b/top30/20250915/top30-atvtr-20250915-122001.csv new file mode 100644 index 000000000000..ef3c4ad0b605 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7040,2,630,9.83,16336057,31078560,20348454,16336057,9.83,52.56,80.28,80.28,117117141280,81.76,81.76,117117141280 +KBI메탈,024840,2,2075,2,274,15.21,25752382,144880,34909199,25752382,15.21,9999.99,73.77,73.77,53760800323,74.22,74.22,53760800323 +코칩,126730,3,19330,2,2630,15.75,6379533,1057374,8503460,6379533,15.75,603.34,75.02,75.02,117274862395,71.35,71.35,117274862395 +휴림로봇,090710,4,3690,2,670,22.19,84157479,19264248,119457197,84157479,22.19,436.86,70.45,70.45,291724365123,66.18,66.18,291724365123 +제닉스로보틱스,381620,5,14550,2,2390,19.65,6976788,6431615,13117920,6976788,19.65,108.48,53.19,53.19,101878544075,53.38,53.38,101878544075 +텔콘RF제약,200230,6,1404,2,193,15.94,30570789,5659433,68523533,30570789,15.94,540.17,44.61,44.61,42651381289,44.33,44.33,42651381289 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10860,2,105,0.98,434377,365304,1000000,434377,0.98,118.91,43.44,43.44,4675662925,43.05,43.05,4675662925 +한라캐스트,125490,8,5990,2,880,17.22,15359954,1648359,36502352,15359954,17.22,931.83,42.08,42.08,88753668275,40.59,40.59,88753668275 +코닉오토메이션,391710,9,3140,2,235,8.09,16511061,2028644,42065086,16511061,8.09,813.90,39.25,39.25,53512145803,40.51,40.51,53512145803 +베셀,177350,10,1696,2,109,6.87,7407150,17647608,19653767,7407150,6.87,41.97,37.69,37.69,13004706760,39.01,39.01,13004706760 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6310,5,-100,-1.56,1145041,1979170,3000000,1145041,-1.56,57.85,38.17,38.17,7250445960,38.30,38.30,7250445960 +이삭엔지니어링,351330,12,10010,2,1040,11.59,3153748,1553221,8288520,3153748,11.59,203.05,38.05,38.05,30992105135,37.35,37.35,30992105135 +프로티나,468530,13,29100,2,5300,22.27,4146749,1757807,10871991,4146749,22.27,235.90,38.14,38.14,115064560950,36.37,36.37,115064560950 +TPC,048770,14,2655,1,610,29.83,5786885,652989,15697991,5786885,29.83,886.21,36.86,36.86,14531873961,34.87,34.87,14531873961 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6295,5,-95,-1.49,1698909,984332,5000000,1698909,-1.49,172.60,33.98,33.98,10720356830,34.06,34.06,10720356830 +TIGER 은행,091220,16,12800,2,220,1.75,1824184,2028991,5720000,1824184,1.75,89.91,31.89,31.89,23169271361,31.65,31.65,23169271361 +아이비젼웍스,469750,17,1579,2,129,8.90,10361136,2060332,33996481,10361136,8.90,502.89,30.48,30.48,16132772852,30.05,30.05,16132772852 +동양에스텍,060380,18,2070,2,60,2.99,5000055,2744436,19700000,5000055,2.99,182.19,25.38,25.38,10948561235,26.85,26.85,10948561235 +TIGER 반도체TOP10레버리지,488080,19,8470,2,330,4.05,804309,727715,3200000,804309,4.05,110.53,25.13,25.13,6794997812,25.07,25.07,6794997812 +PS일렉트로닉스,332570,20,6370,2,320,5.29,10661996,24132660,43435746,10661996,5.29,44.18,24.55,24.55,67681184615,24.46,24.46,67681184615 +엔젯,419080,21,6000,5,-60,-0.99,2247657,97317,10580977,2247657,-0.99,2309.62,21.24,21.24,14858959585,23.41,23.41,14858959585 +상신전자,263810,22,3030,2,115,3.95,3447331,26537,15924825,3447331,3.95,9999.99,21.65,21.65,11191713869,23.19,23.19,11191713869 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11120,5,-40,-0.36,807052,1468394,3800000,807052,-0.36,54.96,21.24,21.24,8968500665,21.22,21.22,8968500665 +RISE 코리아금융고배당,498860,24,14885,2,385,2.66,1438452,3061533,6850000,1438452,2.66,46.98,21.00,21.00,21323229758,20.91,20.91,21323229758 +KODEX 증권,102970,25,15170,2,720,4.98,5650039,2651328,27550000,5650039,4.98,213.10,20.51,20.51,85054237336,20.35,20.35,85054237336 +KODEX 200선물인버스2X,252670,26,1111,5,-15,-1.33,292267911,517472288,1447600000,292267911,-1.33,56.48,20.19,20.19,325639887471,20.25,20.25,325639887471 +ACE 글로벌자율주행액티브,414270,27,12890,2,200,1.58,666958,225467,3300000,666958,1.58,295.81,20.21,20.21,8598431370,20.21,20.21,8598431370 +나노실리칸첨단소재,286750,28,1900,2,395,26.25,5499162,482368,27260684,5499162,26.25,1140.03,20.17,20.17,10407407308,20.09,20.09,10407407308 +유니셈,036200,29,9590,2,840,9.60,6005438,997677,30664223,6005438,9.60,601.94,19.58,19.58,58588859985,19.92,19.92,58588859985 +KODEX 코스닥150선물인버스,251340,30,3235,5,-5,-0.15,15327877,27418686,78400000,15327877,-0.15,55.90,19.55,19.55,49663191562,19.58,19.58,49663191562 diff --git a/top30/20250915/top30-atvtr-20250915-123001.csv b/top30/20250915/top30-atvtr-20250915-123001.csv new file mode 100644 index 000000000000..625c94b72e9b --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7070,2,660,10.30,16413632,31078560,20348454,16413632,10.30,52.81,80.66,80.66,117664143010,81.79,81.79,117664143010 +KBI메탈,024840,2,2045,2,244,13.55,26181349,144880,34909199,26181349,13.55,9999.99,75.00,75.00,54644066143,76.54,76.54,54644066143 +코칩,126730,3,19150,2,2450,14.67,6557818,1057374,8503460,6557818,14.67,620.20,77.12,77.12,120708968745,74.13,74.13,120708968745 +휴림로봇,090710,4,3680,2,660,21.85,85921221,19264248,119457197,85921221,21.85,446.01,71.93,71.93,298226461951,67.84,67.84,298226461951 +제닉스로보틱스,381620,5,14200,2,2040,16.78,7156033,6431615,13117920,7156033,16.78,111.26,54.55,54.55,104449222710,56.07,56.07,104449222710 +텔콘RF제약,200230,6,1399,2,188,15.52,30812600,5659433,68523533,30812600,15.52,544.45,44.97,44.97,42989986943,44.84,44.84,42989986943 +한라캐스트,125490,7,6260,2,1150,22.50,17079531,1648359,36502352,17079531,22.50,1036.15,46.79,46.79,99344084165,43.48,43.48,99344084165 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10865,2,110,1.02,434472,365304,1000000,434472,1.02,118.93,43.45,43.45,4676694735,43.04,43.04,4676694735 +코닉오토메이션,391710,9,3135,2,230,7.92,16658941,2028644,42065086,16658941,7.92,821.19,39.60,39.60,53976070576,40.93,40.93,53976070576 +베셀,177350,10,1692,2,105,6.62,7457299,17647608,19653767,7457299,6.62,42.26,37.94,37.94,13089730963,39.36,39.36,13089730963 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6305,5,-105,-1.64,1147128,1979170,3000000,1147128,-1.64,57.96,38.24,38.24,7263609495,38.40,38.40,7263609495 +이삭엔지니어링,351330,12,10080,2,1110,12.37,3181934,1553221,8288520,3181934,12.37,204.86,38.39,38.39,31275455915,37.43,37.43,31275455915 +프로티나,468530,13,29700,2,5900,24.79,4297203,1757807,10871991,4297203,24.79,244.46,39.53,39.53,119501970950,37.01,37.01,119501970950 +TPC,048770,14,2655,1,610,29.83,5789036,652989,15697991,5789036,29.83,886.54,36.88,36.88,14537584866,34.88,34.88,14537584866 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6295,5,-95,-1.49,1698929,984332,5000000,1698929,-1.49,172.60,33.98,33.98,10720482730,34.06,34.06,10720482730 +TIGER 은행,091220,16,12800,2,220,1.75,1908919,2028991,5720000,1908919,1.75,94.08,33.37,33.37,24253945306,33.13,33.13,24253945306 +아이비젼웍스,469750,17,1578,2,128,8.83,11163328,2060332,33996481,11163328,8.83,541.82,32.84,32.84,17400904719,32.44,32.44,17400904719 +동양에스텍,060380,18,2075,2,65,3.23,5026088,2744436,19700000,5026088,3.23,183.14,25.51,25.51,11002584935,26.92,26.92,11002584935 +TIGER 반도체TOP10레버리지,488080,19,8465,2,325,3.99,806995,727715,3200000,806995,3.99,110.89,25.22,25.22,6817720667,25.17,25.17,6817720667 +PS일렉트로닉스,332570,20,6440,2,390,6.45,10727271,24132660,43435746,10727271,6.45,44.45,24.70,24.70,68098767320,24.34,24.34,68098767320 +엔젯,419080,21,6010,5,-50,-0.83,2250214,97317,10580977,2250214,-0.83,2312.25,21.27,21.27,14874328585,23.39,23.39,14874328585 +상신전자,263810,22,3025,2,110,3.77,3464889,26537,15924825,3464889,3.77,9999.99,21.76,21.76,11244870854,23.34,23.34,11244870854 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11120,5,-40,-0.36,856823,1468394,3800000,856823,-0.36,58.35,22.55,22.55,9522283556,22.53,22.53,9522283556 +RISE 코리아금융고배당,498860,24,14895,2,395,2.72,1492196,3061533,6850000,1492196,2.72,48.74,21.78,21.78,22123472943,21.68,21.68,22123472943 +KODEX 증권,102970,25,15170,2,720,4.98,5694114,2651328,27550000,5694114,4.98,214.76,20.67,20.67,85723107041,20.51,20.51,85723107041 +KODEX 200선물인버스2X,252670,26,1111,5,-15,-1.33,295579801,517472288,1447600000,295579801,-1.33,57.12,20.42,20.42,329316668062,20.48,20.48,329316668062 +나노실리칸첨단소재,286750,27,1910,2,405,26.91,5610369,482368,27260684,5610369,26.91,1163.09,20.58,20.58,10619809685,20.40,20.40,10619809685 +ACE 글로벌자율주행액티브,414270,28,12885,2,195,1.54,666960,225467,3300000,666960,1.54,295.81,20.21,20.21,8598457150,20.22,20.22,8598457150 +유니셈,036200,29,9560,2,810,9.26,6041798,997677,30664223,6041798,9.26,605.59,19.70,19.70,58935723230,20.10,20.10,58935723230 +지투지바이오,456160,30,186850,2,15550,9.08,1107878,789730,5365694,1107878,9.08,140.29,20.65,20.65,199232903350,19.87,19.87,199232903350 diff --git a/top30/20250915/top30-atvtr-20250915-124002.csv b/top30/20250915/top30-atvtr-20250915-124002.csv new file mode 100644 index 000000000000..501251f047e1 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7160,2,750,11.70,16583308,31078560,20348454,16583308,11.70,53.36,81.50,81.50,118872779930,81.59,81.59,118872779930 +KBI메탈,024840,2,2040,2,239,13.27,26374642,144880,34909199,26374642,13.27,9999.99,75.55,75.55,55039765389,77.29,77.29,55039765389 +코칩,126730,3,18950,2,2250,13.47,6680051,1057374,8503460,6680051,13.47,631.76,78.56,78.56,123034702335,76.35,76.35,123034702335 +휴림로봇,090710,4,3630,2,610,20.20,88259573,19264248,119457197,88259573,20.20,458.15,73.88,73.88,306753530805,70.74,70.74,306753530805 +제닉스로보틱스,381620,5,14250,2,2090,17.19,7229571,6431615,13117920,7229571,17.19,112.41,55.11,55.11,105496224420,56.44,56.44,105496224420 +한라캐스트,125490,6,6340,2,1230,24.07,19169795,1648359,36502352,19169795,24.07,1162.96,52.52,52.52,112510764445,48.62,48.62,112510764445 +텔콘RF제약,200230,7,1391,2,180,14.86,31391078,5659433,68523533,31391078,14.86,554.67,45.81,45.81,43791207513,45.94,45.94,43791207513 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10895,2,140,1.30,434494,365304,1000000,434494,1.30,118.94,43.45,43.45,4676933825,42.93,42.93,4676933825 +코닉오토메이션,391710,9,3095,2,190,6.54,16867172,2028644,42065086,16867172,6.54,831.45,40.10,40.10,54623940171,41.96,41.96,54623940171 +베셀,177350,10,1672,2,85,5.36,7602074,17647608,19653767,7602074,5.36,43.08,38.68,38.68,13332860543,40.57,40.57,13332860543 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6295,5,-115,-1.79,1150913,1979170,3000000,1150913,-1.79,58.15,38.36,38.36,7287456690,38.59,38.59,7287456690 +프로티나,468530,12,29500,2,5700,23.95,4400378,1757807,10871991,4400378,23.95,250.33,40.47,40.47,122557037875,38.21,38.21,122557037875 +이삭엔지니어링,351330,13,10080,2,1110,12.37,3213361,1553221,8288520,3213361,12.37,206.88,38.77,38.77,31590303880,37.81,37.81,31590303880 +TPC,048770,14,2655,1,610,29.83,5792453,652989,15697991,5792453,29.83,887.07,36.90,36.90,14546657001,34.90,34.90,14546657001 +TIGER 은행,091220,15,12805,2,225,1.79,2001882,2028991,5720000,2001882,1.79,98.66,35.00,35.00,25444444966,34.74,34.74,25444444966 +아이비젼웍스,469750,16,1586,2,136,9.38,11949739,2060332,33996481,11949739,9.38,579.99,35.15,35.15,18638703349,34.57,34.57,18638703349 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6280,5,-110,-1.72,1704330,984332,5000000,1704330,-1.72,173.15,34.09,34.09,10754427110,34.25,34.25,10754427110 +동양에스텍,060380,18,2095,2,85,4.23,5058894,2744436,19700000,5058894,4.23,184.33,25.68,25.68,11071304740,26.83,26.83,11071304740 +TIGER 반도체TOP10레버리지,488080,19,8450,2,310,3.81,811666,727715,3200000,811666,3.81,111.54,25.36,25.36,6857172557,25.36,25.36,6857172557 +PS일렉트로닉스,332570,20,6390,2,340,5.62,10806254,24132660,43435746,10806254,5.62,44.78,24.88,24.88,68605140665,24.72,24.72,68605140665 +엔젯,419080,21,5990,5,-70,-1.16,2264593,97317,10580977,2264593,-1.16,2327.03,21.40,21.40,14960620625,23.60,23.60,14960620625 +상신전자,263810,22,3030,2,115,3.95,3481940,26537,15924825,3481940,3.95,9999.99,21.86,21.86,11296425949,23.41,23.41,11296425949 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11120,5,-40,-0.36,861777,1468394,3800000,861777,-0.36,58.69,22.68,22.68,9577385801,22.67,22.67,9577385801 +RISE 코리아금융고배당,498860,24,14890,2,390,2.69,1552335,3061533,6850000,1552335,2.69,50.70,22.66,22.66,23018834883,22.57,22.57,23018834883 +KODEX 200선물인버스2X,252670,25,1109,5,-17,-1.51,302646796,517472288,1447600000,302646796,-1.51,58.49,20.91,20.91,337155833764,21.00,21.00,337155833764 +나노실리칸첨단소재,286750,26,1900,2,395,26.25,5658730,482368,27260684,5658730,26.25,1173.11,20.76,20.76,10711949879,20.68,20.68,10711949879 +KODEX 증권,102970,27,15180,2,730,5.05,5741858,2651328,27550000,5741858,5.05,216.57,20.84,20.84,86447736606,20.67,20.67,86447736606 +유니셈,036200,28,9500,2,750,8.57,6072146,997677,30664223,6072146,8.57,608.63,19.80,19.80,59224817330,20.33,20.33,59224817330 +지투지바이오,456160,29,185200,2,13900,8.11,1122897,789730,5365694,1122897,8.11,142.19,20.93,20.93,202024683650,20.33,20.33,202024683650 +ACE 글로벌자율주행액티브,414270,30,12890,2,200,1.58,666969,225467,3300000,666969,1.58,295.82,20.21,20.21,8598573140,20.21,20.21,8598573140 diff --git a/top30/20250915/top30-atvtr-20250915-125002.csv b/top30/20250915/top30-atvtr-20250915-125002.csv new file mode 100644 index 000000000000..a08700bb344f --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7090,2,680,10.61,16696904,31078560,20348454,16696904,10.61,53.72,82.05,82.05,119682409935,82.96,82.96,119682409935 +코칩,126730,2,18490,2,1790,10.72,6842917,1057374,8503460,6842917,10.72,647.16,80.47,80.47,126078962440,80.19,80.19,126078962440 +KBI메탈,024840,3,2055,2,254,14.10,26684875,144880,34909199,26684875,14.10,9999.99,76.44,76.44,55677553239,77.61,77.61,55677553239 +휴림로봇,090710,4,3645,2,625,20.70,90288581,19264248,119457197,90288581,20.70,468.68,75.58,75.58,314125702134,72.14,72.14,314125702134 +제닉스로보틱스,381620,5,14320,2,2160,17.76,7319027,6431615,13117920,7319027,17.76,113.80,55.79,55.79,106776514370,56.84,56.84,106776514370 +한라캐스트,125490,6,6430,2,1320,25.83,20989172,1648359,36502352,20989172,25.83,1273.34,57.50,57.50,124149949565,52.90,52.90,124149949565 +텔콘RF제약,200230,7,1387,2,176,14.53,31703248,5659433,68523533,31703248,14.53,560.18,46.27,46.27,44223835359,46.53,46.53,44223835359 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10870,2,115,1.07,434643,365304,1000000,434643,1.07,118.98,43.46,43.46,4678555610,43.04,43.04,4678555610 +코닉오토메이션,391710,9,3080,2,175,6.02,17019898,2028644,42065086,17019898,6.02,838.98,40.46,40.46,55094287610,42.52,42.52,55094287610 +아이비젼웍스,469750,10,1545,2,95,6.55,14102220,2060332,33996481,14102220,6.55,684.46,41.48,41.48,22038472692,41.96,41.96,22038472692 +베셀,177350,11,1669,2,82,5.17,7647793,17647608,19653767,7647793,5.17,43.34,38.91,38.91,13409485750,40.88,40.88,13409485750 +프로티나,468530,12,29400,2,5600,23.53,4575042,1757807,10871991,4575042,23.53,260.27,42.08,42.08,127712638550,39.96,39.96,127712638550 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6300,5,-110,-1.72,1152421,1979170,3000000,1152421,-1.72,58.23,38.41,38.41,7296947270,38.61,38.61,7296947270 +이삭엔지니어링,351330,14,9990,2,1020,11.37,3239090,1553221,8288520,3239090,11.37,208.54,39.08,39.08,31848172190,38.46,38.46,31848172190 +TIGER 은행,091220,15,12810,2,230,1.83,2065218,2028991,5720000,2065218,1.83,101.79,36.11,36.11,26255778211,35.83,35.83,26255778211 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6285,5,-105,-1.64,1744200,984332,5000000,1744200,-1.64,177.20,34.88,34.88,11004820490,35.02,35.02,11004820490 +TPC,048770,17,2655,1,610,29.83,5796082,652989,15697991,5796082,29.83,887.62,36.92,36.92,14556291996,34.93,34.93,14556291996 +동양에스텍,060380,18,2110,2,100,4.98,5085604,2744436,19700000,5085604,4.98,185.31,25.82,25.82,11127700240,26.77,26.77,11127700240 +TIGER 반도체TOP10레버리지,488080,19,8450,2,310,3.81,814958,727715,3200000,814958,3.81,111.99,25.47,25.47,6884993012,25.46,25.46,6884993012 +PS일렉트로닉스,332570,20,6360,2,310,5.12,10917105,24132660,43435746,10917105,5.12,45.24,25.13,25.13,69310064735,25.09,25.09,69310064735 +엔젯,419080,21,5980,5,-80,-1.32,2276842,97317,10580977,2276842,-1.32,2339.61,21.52,21.52,15033852465,23.76,23.76,15033852465 +상신전자,263810,22,3020,2,105,3.60,3494827,26537,15924825,3494827,3.60,9999.99,21.95,21.95,11335452464,23.57,23.57,11335452464 +RISE 코리아금융고배당,498860,23,14885,2,385,2.66,1605987,3061533,6850000,1605987,2.66,52.46,23.45,23.45,23817428013,23.36,23.36,23817428013 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11125,5,-35,-0.31,875238,1468394,3800000,875238,-0.31,59.61,23.03,23.03,9727075760,23.01,23.01,9727075760 +에스엠코어,007820,25,5360,2,760,16.52,4784887,1128687,20033946,4784887,16.52,423.93,23.88,23.88,24109381664,22.45,22.45,24109381664 +KODEX 200선물인버스2X,252670,26,1109,5,-17,-1.51,308658168,517472288,1447600000,308658168,-1.51,59.65,21.32,21.32,343821681892,21.42,21.42,343821681892 +KODEX 증권,102970,27,15170,2,720,4.98,5805963,2651328,27550000,5805963,4.98,218.98,21.07,21.07,87420174189,20.92,20.92,87420174189 +나노실리칸첨단소재,286750,28,1895,2,390,25.91,5703132,482368,27260684,5703132,25.91,1182.32,20.92,20.92,10796107230,20.90,20.90,10796107230 +지투지바이오,456160,29,185300,2,14000,8.17,1131990,789730,5365694,1131990,8.17,143.34,21.10,21.10,203714277800,20.49,20.49,203714277800 +유니셈,036200,30,9590,2,840,9.60,6149364,997677,30664223,6149364,9.60,616.37,20.05,20.05,59966321920,20.39,20.39,59966321920 diff --git a/top30/20250915/top30-atvtr-20250915-130002.csv b/top30/20250915/top30-atvtr-20250915-130002.csv new file mode 100644 index 000000000000..8d0aca2a465a --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7170,2,760,11.86,16823200,31078560,20348454,16823200,11.86,54.13,82.68,82.68,120584785805,82.65,82.65,120584785805 +코칩,126730,2,18350,2,1650,9.88,6962526,1057374,8503460,6962526,9.88,658.47,81.88,81.88,128299146105,82.22,82.22,128299146105 +KBI메탈,024840,3,2065,2,264,14.66,26962527,144880,34909199,26962527,14.66,9999.99,77.24,77.24,56249153497,78.03,78.03,56249153497 +휴림로봇,090710,4,3615,2,595,19.70,91978741,19264248,119457197,91978741,19.70,477.46,77.00,77.00,320245351042,74.16,74.16,320245351042 +한라캐스트,125490,5,6640,1,1530,29.94,23966282,1648359,36502352,23966282,29.94,1453.95,65.66,65.66,143726862750,59.30,59.30,143726862750 +제닉스로보틱스,381620,6,14450,2,2290,18.83,7442435,6431615,13117920,7442435,18.83,115.72,56.73,56.73,108561621740,57.27,57.27,108561621740 +아이비젼웍스,469750,7,1659,2,209,14.41,17763984,2060332,33996481,17763984,14.41,862.19,52.25,52.25,27961644076,49.58,49.58,27961644076 +텔콘RF제약,200230,8,1383,2,172,14.20,31938759,5659433,68523533,31938759,14.20,564.35,46.61,46.61,44550241474,47.01,47.01,44550241474 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10890,2,135,1.26,436072,365304,1000000,436072,1.26,119.37,43.61,43.61,4694080742,43.10,43.10,4694080742 +코닉오토메이션,391710,10,3090,2,185,6.37,17117445,2028644,42065086,17117445,6.37,843.79,40.69,40.69,55395295930,42.62,42.62,55395295930 +베셀,177350,11,1693,2,106,6.68,7701103,17647608,19653767,7701103,6.68,43.64,39.18,39.18,13499164999,40.57,40.57,13499164999 +프로티나,468530,12,29850,2,6050,25.42,4668218,1757807,10871991,4668218,25.42,265.57,42.94,42.94,130477798950,40.21,40.21,130477798950 +이삭엔지니어링,351330,13,9950,2,980,10.93,3256153,1553221,8288520,3256153,10.93,209.64,39.29,39.29,32018322910,38.82,38.82,32018322910 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6295,5,-115,-1.79,1153658,1979170,3000000,1153658,-1.79,58.29,38.46,38.46,7304737805,38.68,38.68,7304737805 +TIGER 은행,091220,15,12800,2,220,1.75,2136760,2028991,5720000,2136760,1.75,105.31,37.36,37.36,27171796861,37.11,37.11,27171796861 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6280,5,-110,-1.72,1744213,984332,5000000,1744213,-1.72,177.20,34.88,34.88,11004902180,35.05,35.05,11004902180 +TPC,048770,17,2655,1,610,29.83,5799769,652989,15697991,5799769,29.83,888.19,36.95,36.95,14566080981,34.95,34.95,14566080981 +에스엠코어,007820,18,5180,2,580,12.61,5948612,1128687,20033946,5948612,12.61,527.04,29.69,29.69,30228280029,29.13,29.13,30228280029 +동양에스텍,060380,19,2120,2,110,5.47,5116424,2744436,19700000,5116424,5.47,186.43,25.97,25.97,11192772951,26.80,26.80,11192772951 +TIGER 반도체TOP10레버리지,488080,20,8445,2,305,3.75,821763,727715,3200000,821763,3.75,112.92,25.68,25.68,6942492842,25.69,25.69,6942492842 +PS일렉트로닉스,332570,21,6340,2,290,4.79,10972434,24132660,43435746,10972434,4.79,45.47,25.26,25.26,69661244490,25.30,25.30,69661244490 +RISE 코리아금융고배당,498860,22,14890,2,390,2.69,1653129,3061533,6850000,1653129,2.69,54.00,24.13,24.13,24519272248,24.04,24.04,24519272248 +상신전자,263810,23,3010,2,95,3.26,3508952,26537,15924825,3508952,3.26,9999.99,22.03,22.03,11377976119,23.74,23.74,11377976119 +엔젯,419080,24,6000,5,-60,-0.99,2278449,97317,10580977,2278449,-0.99,2341.27,21.53,21.53,15043496455,23.70,23.70,15043496455 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,25,11125,5,-35,-0.31,886162,1468394,3800000,886162,-0.31,60.35,23.32,23.32,9848578877,23.30,23.30,9848578877 +KODEX 200선물인버스2X,252670,26,1109,5,-17,-1.51,310471398,517472288,1447600000,310471398,-1.51,60.00,21.45,21.45,345832477689,21.54,21.54,345832477689 +나노실리칸첨단소재,286750,27,1895,2,390,25.91,5755687,482368,27260684,5755687,25.91,1193.21,21.11,21.11,10895669222,21.09,21.09,10895669222 +KODEX 증권,102970,28,15185,2,735,5.09,5849841,2651328,27550000,5849841,5.09,220.64,21.23,21.23,88086185098,21.06,21.06,88086185098 +KODEX 코스닥150선물인버스,251340,29,3230,5,-10,-0.31,16359085,27418686,78400000,16359085,-0.31,59.66,20.87,20.87,52994845188,20.93,20.93,52994845188 +지투지바이오,456160,30,185200,2,13900,8.11,1141826,789730,5365694,1141826,8.11,144.58,21.28,21.28,205535378250,20.68,20.68,205535378250 diff --git a/top30/20250915/top30-atvtr-20250915-131002.csv b/top30/20250915/top30-atvtr-20250915-131002.csv new file mode 100644 index 000000000000..7201878fdcea --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18200,2,1500,8.98,7106511,1057374,8503460,7106511,8.98,672.09,83.57,83.57,130931076490,84.60,84.60,130931076490 +로보로보,215100,2,7070,2,660,10.30,16938748,31078560,20348454,16938748,10.30,54.50,83.24,83.24,121404938980,84.39,84.39,121404938980 +KBI메탈,024840,3,2035,2,234,12.99,27295865,144880,34909199,27295865,12.99,9999.99,78.19,78.19,56929783809,80.14,80.14,56929783809 +휴림로봇,090710,4,3590,2,570,18.87,94507260,19264248,119457197,94507260,18.87,490.58,79.11,79.11,329345649169,76.80,76.80,329345649169 +한라캐스트,125490,5,6640,1,1530,29.94,25605116,1648359,36502352,25605116,29.94,1553.37,70.15,70.15,154597329295,63.78,63.78,154597329295 +아이비젼웍스,469750,6,1671,2,221,15.24,22468162,2060332,33996481,22468162,15.24,1090.51,66.09,66.09,35729821538,62.90,62.90,35729821538 +제닉스로보틱스,381620,7,14540,2,2380,19.57,7516715,6431615,13117920,7516715,19.57,116.87,57.30,57.30,109636831475,57.48,57.48,109636831475 +텔콘RF제약,200230,8,1372,2,161,13.29,32538673,5659433,68523533,32538673,13.29,574.95,47.49,47.49,45373851644,48.26,48.26,45373851644 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10890,2,135,1.26,437029,365304,1000000,437029,1.26,119.63,43.70,43.70,4704502496,43.20,43.20,4704502496 +코닉오토메이션,391710,10,3085,2,180,6.20,17176066,2028644,42065086,17176066,6.20,846.68,40.83,40.83,55576085235,42.83,42.83,55576085235 +프로티나,468530,11,29650,2,5850,24.58,4773765,1757807,10871991,4773765,24.58,271.58,43.91,43.91,133603577700,41.45,41.45,133603577700 +베셀,177350,12,1689,2,102,6.43,7746808,17647608,19653767,7746808,6.43,43.90,39.42,39.42,13576487404,40.90,40.90,13576487404 +이삭엔지니어링,351330,13,9930,2,960,10.70,3282963,1553221,8288520,3282963,10.70,211.36,39.61,39.61,32285335650,39.23,39.23,32285335650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6295,5,-115,-1.79,1157201,1979170,3000000,1157201,-1.79,58.47,38.57,38.57,7327040990,38.80,38.80,7327040990 +TIGER 은행,091220,15,12790,2,210,1.67,2221488,2028991,5720000,2221488,1.67,109.49,38.84,38.84,28255508476,38.62,38.62,28255508476 +에스엠코어,007820,16,5160,2,560,12.17,7211997,1128687,20033946,7211997,12.17,638.97,36.00,36.00,36842311214,35.64,35.64,36842311214 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6280,5,-110,-1.72,1765393,984332,5000000,1765393,-1.72,179.35,35.31,35.31,11137912580,35.47,35.47,11137912580 +TPC,048770,18,2655,1,610,29.83,5803380,652989,15697991,5803380,29.83,888.74,36.97,36.97,14575668186,34.97,34.97,14575668186 +동양에스텍,060380,19,2100,2,90,4.48,5131332,2744436,19700000,5131332,4.48,186.97,26.05,26.05,11224164716,27.13,27.13,11224164716 +TIGER 반도체TOP10레버리지,488080,20,8455,2,315,3.87,833925,727715,3200000,833925,3.87,114.59,26.06,26.06,7045318947,26.04,26.04,7045318947 +PS일렉트로닉스,332570,21,6340,2,290,4.79,11017366,24132660,43435746,11017366,4.79,45.65,25.36,25.36,69946104990,25.40,25.40,69946104990 +RISE 코리아금융고배당,498860,22,14865,2,365,2.52,1715554,3061533,6850000,1715554,2.52,56.04,25.04,25.04,25447684353,24.99,24.99,25447684353 +상신전자,263810,23,2990,2,75,2.57,3558466,26537,15924825,3558466,2.57,9999.99,22.35,22.35,11526321679,24.21,24.21,11526321679 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11120,5,-40,-0.36,910195,1468394,3800000,910195,-0.36,61.99,23.95,23.95,10115875545,23.94,23.94,10115875545 +엔젯,419080,25,5990,5,-70,-1.16,2280337,97317,10580977,2280337,-1.16,2343.21,21.55,21.55,15054818005,23.75,23.75,15054818005 +KODEX 200선물인버스2X,252670,26,1109,5,-17,-1.51,315348603,517472288,1447600000,315348603,-1.51,60.94,21.78,21.78,351237344159,21.88,21.88,351237344159 +나노실리칸첨단소재,286750,27,1887,2,382,25.38,5797383,482368,27260684,5797383,25.38,1201.86,21.27,21.27,10974497398,21.33,21.33,10974497398 +KODEX 증권,102970,28,15165,2,715,4.95,5911346,2651328,27550000,5911346,4.95,222.96,21.46,21.46,89018377743,21.31,21.31,89018377743 +KODEX 코스닥150선물인버스,251340,29,3230,5,-10,-0.31,16465340,27418686,78400000,16465340,-0.31,60.05,21.00,21.00,53338031900,21.06,21.06,53338031900 +지투지바이오,456160,30,184600,2,13300,7.76,1151196,789730,5365694,1151196,7.76,145.77,21.45,21.45,207271643700,20.93,20.93,207271643700 diff --git a/top30/20250915/top30-atvtr-20250915-132002.csv b/top30/20250915/top30-atvtr-20250915-132002.csv new file mode 100644 index 000000000000..ec036878308a --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18150,2,1450,8.68,7211710,1057374,8503460,7211710,8.68,682.04,84.81,84.81,132840110260,86.07,86.07,132840110260 +로보로보,215100,2,7110,2,700,10.92,16992440,31078560,20348454,16992440,10.92,54.68,83.51,83.51,121786137700,84.18,84.18,121786137700 +KBI메탈,024840,3,2040,2,239,13.27,27505440,144880,34909199,27505440,13.27,9999.99,78.79,78.79,57356728505,80.54,80.54,57356728505 +휴림로봇,090710,4,3665,2,645,21.36,97029544,19264248,119457197,97029544,21.36,503.68,81.23,81.23,338534867956,77.32,77.32,338534867956 +아이비젼웍스,469750,5,1644,2,194,13.38,26104083,2060332,33996481,26104083,13.38,1266.98,76.78,76.78,41799668736,74.79,74.79,41799668736 +한라캐스트,125490,6,6640,1,1530,29.94,25702348,1648359,36502352,25702348,29.94,1559.27,70.41,70.41,155242949775,64.05,64.05,155242949775 +제닉스로보틱스,381620,7,14380,2,2220,18.26,7571846,6431615,13117920,7571846,18.26,117.73,57.72,57.72,110433525225,58.54,58.54,110433525225 +텔콘RF제약,200230,8,1367,2,156,12.88,32871125,5659433,68523533,32871125,12.88,580.82,47.97,47.97,45827605517,48.92,48.92,45827605517 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10855,2,100,0.93,484735,365304,1000000,484735,0.93,132.69,48.47,48.47,5219987061,48.09,48.09,5219987061 +프로티나,468530,10,29950,2,6150,25.84,4995469,1757807,10871991,4995469,25.84,284.19,45.95,45.95,140246626550,43.07,43.07,140246626550 +코닉오토메이션,391710,11,3080,2,175,6.02,17222287,2028644,42065086,17222287,6.02,848.96,40.94,40.94,55718218779,43.01,43.01,55718218779 +베셀,177350,12,1684,2,97,6.11,7759618,17647608,19653767,7759618,6.11,43.97,39.48,39.48,13598087517,41.09,41.09,13598087517 +TIGER 은행,091220,13,12795,2,215,1.71,2301674,2028991,5720000,2301674,1.71,113.44,40.24,40.24,29281181971,40.01,40.01,29281181971 +이삭엔지니어링,351330,14,9890,2,920,10.26,3317255,1553221,8288520,3317255,10.26,213.57,40.02,40.02,32624006680,39.80,39.80,32624006680 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6295,5,-115,-1.79,1170374,1979170,3000000,1170374,-1.79,59.13,39.01,39.01,7410028515,39.24,39.24,7410028515 +에스엠코어,007820,16,5260,2,660,14.35,7610933,1128687,20033946,7610933,14.35,674.32,37.99,37.99,38914294954,36.93,36.93,38914294954 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6280,5,-110,-1.72,1768826,984332,5000000,1768826,-1.72,179.70,35.38,35.38,11159479775,35.54,35.54,11159479775 +TPC,048770,18,2655,1,610,29.83,5804984,652989,15697991,5804984,29.83,888.99,36.98,36.98,14579926806,34.98,34.98,14579926806 +동양에스텍,060380,19,2080,2,70,3.48,5196831,2744436,19700000,5196831,3.48,189.36,26.38,26.38,11360216207,27.72,27.72,11360216207 +TIGER 반도체TOP10레버리지,488080,20,8455,2,315,3.87,837836,727715,3200000,837836,3.87,115.13,26.18,26.18,7078381117,26.16,26.16,7078381117 +RISE 코리아금융고배당,498860,21,14865,2,365,2.52,1761656,3061533,6850000,1761656,2.52,57.54,25.72,25.72,26132724103,25.66,25.66,26132724103 +PS일렉트로닉스,332570,22,6380,2,330,5.45,11057193,24132660,43435746,11057193,5.45,45.82,25.46,25.46,70199513855,25.33,25.33,70199513855 +상신전자,263810,23,2985,2,70,2.40,3602652,26537,15924825,3602652,2.40,9999.99,22.62,22.62,11658066404,24.52,24.52,11658066404 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11125,5,-35,-0.31,918006,1468394,3800000,918006,-0.31,62.52,24.16,24.16,10202736056,24.13,24.13,10202736056 +엔젯,419080,25,5970,5,-90,-1.49,2284132,97317,10580977,2284132,-1.49,2347.10,21.59,21.59,15077498375,23.87,23.87,15077498375 +싸이닉솔루션,234030,26,10280,2,530,5.44,5622523,19166432,23605000,5622523,5.44,29.34,23.82,23.82,55781444675,22.99,22.99,55781444675 +KODEX 200선물인버스2X,252670,27,1108,5,-18,-1.60,319023657,517472288,1447600000,319023657,-1.60,61.65,22.04,22.04,355313099083,22.15,22.15,355313099083 +나노실리칸첨단소재,286750,28,1875,2,370,24.58,5890226,482368,27260684,5890226,24.58,1221.11,21.61,21.61,11148036362,21.81,21.81,11148036362 +KODEX 코스닥150선물인버스,251340,29,3230,5,-10,-0.31,16900368,27418686,78400000,16900368,-0.31,61.64,21.56,21.56,54743241897,21.62,21.62,54743241897 +KODEX 증권,102970,30,15160,2,710,4.91,5982104,2651328,27550000,5982104,4.91,225.63,21.71,21.71,90089770698,21.57,21.57,90089770698 diff --git a/top30/20250915/top30-atvtr-20250915-133002.csv b/top30/20250915/top30-atvtr-20250915-133002.csv new file mode 100644 index 000000000000..34c96376c51f --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18050,2,1350,8.08,7273599,1057374,8503460,7273599,8.08,687.89,85.54,85.54,133961791565,87.28,87.28,133961791565 +로보로보,215100,2,7080,2,670,10.45,17047981,31078560,20348454,17047981,10.45,54.85,83.78,83.78,122179377350,84.81,84.81,122179377350 +KBI메탈,024840,3,2035,2,234,12.99,27600527,144880,34909199,27600527,12.99,9999.99,79.06,79.06,57550233064,81.01,81.01,57550233064 +휴림로봇,090710,4,3615,2,595,19.70,98843639,19264248,119457197,98843639,19.70,513.09,82.74,82.74,345099464225,79.91,79.91,345099464225 +아이비젼웍스,469750,5,1634,2,184,12.69,27464929,2060332,33996481,27464929,12.69,1333.03,80.79,80.79,44034120407,79.27,79.27,44034120407 +한라캐스트,125490,6,6640,1,1530,29.94,25734076,1648359,36502352,25734076,29.94,1561.19,70.50,70.50,155453623695,64.14,64.14,155453623695 +제닉스로보틱스,381620,7,14470,2,2310,19.00,7600703,6431615,13117920,7600703,19.00,118.18,57.94,57.94,110849536835,58.40,58.40,110849536835 +텔콘RF제약,200230,8,1362,2,151,12.47,33183714,5659433,68523533,33183714,12.47,586.34,48.43,48.43,46254377909,49.56,49.56,46254377909 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10850,2,95,0.88,484899,365304,1000000,484899,0.88,132.74,48.49,48.49,5221765431,48.13,48.13,5221765431 +프로티나,468530,10,29800,2,6000,25.21,5230837,1757807,10871991,5230837,25.21,297.58,48.11,48.11,147308047475,45.47,45.47,147308047475 +에스엠코어,007820,11,5260,2,660,14.35,9068134,1128687,20033946,9068134,14.35,803.42,45.26,45.26,46657516754,44.28,44.28,46657516754 +코닉오토메이션,391710,12,3080,2,175,6.02,17263847,2028644,42065086,17263847,6.02,851.00,41.04,41.04,55846069589,43.10,43.10,55846069589 +베셀,177350,13,1685,2,98,6.18,7796413,17647608,19653767,7796413,6.18,44.18,39.67,39.67,13659976416,41.25,41.25,13659976416 +TIGER 은행,091220,14,12780,2,200,1.59,2341318,2028991,5720000,2341318,1.59,115.39,40.93,40.93,29788406931,40.75,40.75,29788406931 +이삭엔지니어링,351330,15,9800,2,830,9.25,3342623,1553221,8288520,3342623,9.25,215.21,40.33,40.33,32873091495,40.47,40.47,32873091495 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6290,5,-120,-1.87,1193615,1979170,3000000,1193615,-1.87,60.31,39.79,39.79,7556256775,40.04,40.04,7556256775 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6275,5,-115,-1.80,1769845,984332,5000000,1769845,-1.80,179.80,35.40,35.40,11165874000,35.59,35.59,11165874000 +TPC,048770,18,2655,1,610,29.83,5807827,652989,15697991,5807827,29.83,889.42,37.00,37.00,14587474971,35.00,35.00,14587474971 +동양에스텍,060380,19,2080,2,70,3.48,5207346,2744436,19700000,5207346,3.48,189.74,26.43,26.43,11382099222,27.78,27.78,11382099222 +싸이닉솔루션,234030,20,10120,2,370,3.79,6329482,19166432,23605000,6329482,3.79,33.02,26.81,26.81,62947557805,26.35,26.35,62947557805 +TIGER 반도체TOP10레버리지,488080,21,8465,2,325,3.99,843837,727715,3200000,843837,3.99,115.96,26.37,26.37,7129183482,26.32,26.32,7129183482 +RISE 코리아금융고배당,498860,22,14860,2,360,2.48,1802760,3061533,6850000,1802760,2.48,58.88,26.32,26.32,26744609023,26.27,26.27,26744609023 +PS일렉트로닉스,332570,23,6360,2,310,5.12,11116081,24132660,43435746,11116081,5.12,46.06,25.59,25.59,70575246220,25.55,25.55,70575246220 +상신전자,263810,24,2980,2,65,2.23,3610362,26537,15924825,3610362,2.23,9999.99,22.67,22.67,11681119017,24.61,24.61,11681119017 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,25,11130,5,-30,-0.27,926896,1468394,3800000,926896,-0.27,63.12,24.39,24.39,10301619195,24.36,24.36,10301619195 +엔젯,419080,26,5960,5,-100,-1.65,2303038,97317,10580977,2303038,-1.65,2366.53,21.77,21.77,15189749775,24.09,24.09,15189749775 +KODEX 200선물인버스2X,252670,27,1110,5,-16,-1.42,322157403,517472288,1447600000,322157403,-1.42,62.26,22.25,22.25,358785333331,22.33,22.33,358785333331 +나노실리칸첨단소재,286750,28,1870,2,365,24.25,5932392,482368,27260684,5932392,24.25,1229.85,21.76,21.76,11227167281,22.02,22.02,11227167281 +KODEX 증권,102970,29,15125,2,675,4.67,6025090,2651328,27550000,6025090,4.67,227.25,21.87,21.87,90740947508,21.78,21.78,90740947508 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,16992275,27418686,78400000,16992275,-0.31,61.97,21.67,21.67,55039944259,21.73,21.73,55039944259 diff --git a/top30/20250915/top30-atvtr-20250915-134001.csv b/top30/20250915/top30-atvtr-20250915-134001.csv new file mode 100644 index 000000000000..02fefe934811 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18120,2,1420,8.50,7364524,1057374,8503460,7364524,8.50,696.49,86.61,86.61,135614723860,88.01,88.01,135614723860 +로보로보,215100,2,7090,2,680,10.61,17175169,31078560,20348454,17175169,10.61,55.26,84.41,84.41,123083314305,85.31,85.31,123083314305 +아이비젼웍스,469750,3,1616,2,166,11.45,28528328,2060332,33996481,28528328,11.45,1384.65,83.92,83.92,45765033644,83.30,83.30,45765033644 +휴림로봇,090710,4,3565,2,545,18.05,100298853,19264248,119457197,100298853,18.05,520.65,83.96,83.96,350323460736,82.26,82.26,350323460736 +KBI메탈,024840,5,2045,2,244,13.55,27713845,144880,34909199,27713845,13.55,9999.99,79.39,79.39,57782192336,80.94,80.94,57782192336 +한라캐스트,125490,6,6640,1,1530,29.94,26141096,1648359,36502352,26141096,29.94,1585.89,71.61,71.61,158156236495,65.25,65.25,158156236495 +제닉스로보틱스,381620,7,14210,2,2050,16.86,7654709,6431615,13117920,7654709,16.86,119.02,58.35,58.35,111622131490,59.88,59.88,111622131490 +텔콘RF제약,200230,8,1360,2,149,12.30,33405165,5659433,68523533,33405165,12.30,590.26,48.75,48.75,46557117295,49.96,49.96,46557117295 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10860,2,105,0.98,485796,365304,1000000,485796,0.98,132.98,48.58,48.58,5231506851,48.17,48.17,5231506851 +에스엠코어,007820,10,5210,2,610,13.26,9623091,1128687,20033946,9623091,13.26,852.59,48.03,48.03,49582868974,47.50,47.50,49582868974 +프로티나,468530,11,30200,2,6400,26.89,5456433,1757807,10871991,5456433,26.89,310.41,50.19,50.19,154149163075,46.95,46.95,154149163075 +코닉오토메이션,391710,12,3080,2,175,6.02,17298515,2028644,42065086,17298515,6.02,852.71,41.12,41.12,55952724686,43.19,43.19,55952724686 +베셀,177350,13,1694,2,107,6.74,7849741,17647608,19653767,7849741,6.74,44.48,39.94,39.94,13750249729,41.30,41.30,13750249729 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6330,5,-80,-1.25,1235010,1979170,3000000,1235010,-1.25,62.40,41.17,41.17,7818265625,41.17,41.17,7818265625 +이삭엔지니어링,351330,15,9730,2,760,8.47,3366993,1553221,8288520,3366993,8.47,216.77,40.62,40.62,33111268455,41.06,41.06,33111268455 +TIGER 은행,091220,16,12730,2,150,1.19,2341692,2028991,5720000,2341692,1.19,115.41,40.94,40.94,29793171021,40.92,40.92,29793171021 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6300,5,-90,-1.41,1772456,984332,5000000,1772456,-1.41,180.07,35.45,35.45,11182323300,35.50,35.50,11182323300 +TPC,048770,18,2655,1,610,29.83,5819892,652989,15697991,5819892,29.83,891.27,37.07,37.07,14619507546,35.08,35.08,14619507546 +동양에스텍,060380,19,2065,2,55,2.74,5238411,2744436,19700000,5238411,2.74,190.87,26.59,26.59,11446487002,28.14,28.14,11446487002 +싸이닉솔루션,234030,20,10050,2,300,3.08,6681181,19166432,23605000,6681181,3.08,34.86,28.30,28.30,66488805790,28.03,28.03,66488805790 +TIGER 반도체TOP10레버리지,488080,21,8410,2,270,3.32,859848,727715,3200000,859848,3.32,118.16,26.87,26.87,7264239912,26.99,26.99,7264239912 +RISE 코리아금융고배당,498860,22,14840,2,340,2.34,1809501,3061533,6850000,1809501,2.34,59.10,26.42,26.42,26844661568,26.41,26.41,26844661568 +PS일렉트로닉스,332570,23,6340,2,290,4.79,11159773,24132660,43435746,11159773,4.79,46.24,25.69,25.69,70853093650,25.73,25.73,70853093650 +상신전자,263810,24,2990,2,75,2.57,3627555,26537,15924825,3627555,2.57,9999.99,22.78,22.78,11732514027,24.64,24.64,11732514027 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,25,11130,5,-30,-0.27,933746,1468394,3800000,933746,-0.27,63.59,24.57,24.57,10377857333,24.54,24.54,10377857333 +엔젯,419080,26,5970,5,-90,-1.49,2306531,97317,10580977,2306531,-1.49,2370.12,21.80,21.80,15210556495,24.08,24.08,15210556495 +KODEX 200선물인버스2X,252670,27,1114,5,-12,-1.07,328519569,517472288,1447600000,328519569,-1.07,63.49,22.69,22.69,365861474007,22.69,22.69,365861474007 +나노실리칸첨단소재,286750,28,1847,2,342,22.72,6028179,482368,27260684,6028179,22.72,1249.71,22.11,22.11,11404876190,22.65,22.65,11404876190 +KODEX 코스닥150선물인버스,251340,29,3235,5,-5,-0.15,17627463,27418686,78400000,17627463,-0.15,64.29,22.48,22.48,57093231474,22.51,22.51,57093231474 +디티씨,066670,30,3270,2,465,16.58,4054674,24940,18691918,4054674,16.58,9999.99,21.69,21.69,13527276234,22.13,22.13,13527276234 diff --git a/top30/20250915/top30-atvtr-20250915-135001.csv b/top30/20250915/top30-atvtr-20250915-135001.csv new file mode 100644 index 000000000000..4ac32e3fc054 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,6960,2,550,8.58,17399281,31078560,20348454,17399281,8.58,55.98,85.51,85.51,124656851530,88.02,88.02,124656851530 +코칩,126730,2,18620,2,1920,11.50,7531459,1057374,8503460,7531459,11.50,712.28,88.57,88.57,138684615460,87.59,87.59,138684615460 +휴림로봇,090710,3,3500,2,480,15.89,103617844,19264248,119457197,103617844,15.89,537.88,86.74,86.74,362046466797,86.59,86.59,362046466797 +아이비젼웍스,469750,4,1604,2,154,10.62,29137557,2060332,33996481,29137557,10.62,1414.22,85.71,85.71,46745272688,85.72,85.72,46745272688 +KBI메탈,024840,5,2090,2,289,16.05,29142884,144880,34909199,29142884,16.05,9999.99,83.48,83.48,60764230184,83.28,83.28,60764230184 +한라캐스트,125490,6,6640,1,1530,29.94,26165015,1648359,36502352,26165015,29.94,1587.34,71.68,71.68,158315058655,65.32,65.32,158315058655 +제닉스로보틱스,381620,7,14000,2,1840,15.13,7755381,6431615,13117920,7755381,15.13,120.58,59.12,59.12,113043298495,61.55,61.55,113043298495 +텔콘RF제약,200230,8,1358,2,147,12.14,33812230,5659433,68523533,33812230,12.14,597.45,49.34,49.34,47108789838,50.62,50.62,47108789838 +에스엠코어,007820,9,5290,2,690,15.00,9980574,1128687,20033946,9980574,15.00,884.26,49.82,49.82,51462566909,48.56,48.56,51462566909 +프로티나,468530,10,30050,2,6250,26.26,5570902,1757807,10871991,5570902,26.26,316.92,51.24,51.24,157596664100,48.24,48.24,157596664100 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10865,2,110,1.02,485949,365304,1000000,485949,1.02,133.03,48.59,48.59,5233169196,48.17,48.17,5233169196 +코닉오토메이션,391710,12,3070,2,165,5.68,17342935,2028644,42065086,17342935,5.68,854.90,41.23,41.23,56089094095,43.43,43.43,56089094095 +베셀,177350,13,1680,2,93,5.86,7881531,17647608,19653767,7881531,5.86,44.66,40.10,40.10,13803736999,41.81,41.81,13803736999 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6320,5,-90,-1.40,1235889,1979170,3000000,1235889,-1.40,62.44,41.20,41.20,7823824410,41.26,41.26,7823824410 +이삭엔지니어링,351330,15,9850,2,880,9.81,3399846,1553221,8288520,3399846,9.81,218.89,41.02,41.02,33432633750,40.95,40.95,33432633750 +TIGER 은행,091220,16,12735,2,155,1.23,2342438,2028991,5720000,2342438,1.23,115.45,40.95,40.95,29802667721,40.91,40.91,29802667721 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6305,5,-85,-1.33,1779061,984332,5000000,1779061,-1.33,180.74,35.58,35.58,11223967840,35.60,35.60,11223967840 +TPC,048770,18,2655,1,610,29.83,5822775,652989,15697991,5822775,29.83,891.71,37.09,37.09,14627161911,35.10,35.10,14627161911 +싸이닉솔루션,234030,19,9870,2,120,1.23,7018828,19166432,23605000,7018828,1.23,36.62,29.73,29.73,69847085315,29.98,29.98,69847085315 +동양에스텍,060380,20,2070,2,60,2.99,5269538,2744436,19700000,5269538,2.99,192.01,26.75,26.75,11510763867,28.23,28.23,11510763867 +TIGER 반도체TOP10레버리지,488080,21,8455,2,315,3.87,871092,727715,3200000,871092,3.87,119.70,27.22,27.22,7358961352,27.20,27.20,7358961352 +RISE 코리아금융고배당,498860,22,14870,2,370,2.55,1839283,3061533,6850000,1839283,2.55,60.08,26.85,26.85,27287515223,26.79,26.79,27287515223 +PS일렉트로닉스,332570,23,6320,2,270,4.46,11248453,24132660,43435746,11248453,4.46,46.61,25.90,25.90,71414634965,26.01,26.01,71414634965 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11130,5,-30,-0.27,942535,1468394,3800000,942535,-0.27,64.19,24.80,24.80,10475677553,24.77,24.77,10475677553 +상신전자,263810,25,3000,2,85,2.92,3632191,26537,15924825,3632191,2.92,9999.99,22.81,22.81,11746376937,24.59,24.59,11746376937 +엔젯,419080,26,5960,5,-100,-1.65,2309358,97317,10580977,2309358,-1.65,2373.03,21.83,21.83,15227361120,24.15,24.15,15227361120 +나노실리칸첨단소재,286750,27,1817,2,312,20.73,6143798,482368,27260684,6143798,20.73,1273.67,22.54,22.54,11616982895,23.45,23.45,11616982895 +KODEX 200선물인버스2X,252670,28,1112,5,-14,-1.24,332606547,517472288,1447600000,332606547,-1.24,64.28,22.98,22.98,370411595130,23.01,23.01,370411595130 +KODEX 코스닥150선물인버스,251340,29,3235,5,-5,-0.15,17701225,27418686,78400000,17701225,-0.15,64.56,22.58,22.58,57331816124,22.61,22.61,57331816124 +지투지바이오,456160,30,189900,2,18600,10.86,1272042,789730,5365694,1272042,10.86,161.07,23.71,23.71,230108863400,22.58,22.58,230108863400 diff --git a/top30/20250915/top30-atvtr-20250915-140001.csv b/top30/20250915/top30-atvtr-20250915-140001.csv new file mode 100644 index 000000000000..d9785fefbb63 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18030,2,1330,7.96,7700722,1057374,8503460,7700722,7.96,728.29,90.56,90.56,141774961725,92.47,92.47,141774961725 +로보로보,215100,2,6840,2,430,6.71,17764121,31078560,20348454,17764121,6.71,57.16,87.30,87.30,127173620380,91.37,91.37,127173620380 +휴림로봇,090710,3,3515,2,495,16.39,104828416,19264248,119457197,104828416,16.39,544.16,87.75,87.75,366307511772,87.24,87.24,366307511772 +아이비젼웍스,469750,4,1623,2,173,11.93,29738213,2060332,33996481,29738213,11.93,1443.37,87.47,87.47,47705667730,86.46,86.46,47705667730 +KBI메탈,024840,5,2080,2,279,15.49,29755889,144880,34909199,29755889,15.49,9999.99,85.24,85.24,62046658984,85.45,85.45,62046658984 +한라캐스트,125490,6,6640,1,1530,29.94,26179097,1648359,36502352,26179097,29.94,1588.19,71.72,71.72,158408563135,65.36,65.36,158408563135 +제닉스로보틱스,381620,7,13950,2,1790,14.72,7876243,6431615,13117920,7876243,14.72,122.46,60.04,60.04,114734399870,62.70,62.70,114734399870 +에스엠코어,007820,8,5410,2,810,17.61,10889424,1128687,20033946,10889424,17.61,964.79,54.35,54.35,56326484289,51.97,51.97,56326484289 +텔콘RF제약,200230,9,1356,2,145,11.97,33949516,5659433,68523533,33949516,11.97,599.87,49.54,49.54,47295048245,50.90,50.90,47295048245 +프로티나,468530,10,29950,2,6150,25.84,5644383,1757807,10871991,5644383,25.84,321.10,51.92,51.92,159795781425,49.07,49.07,159795781425 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10860,2,105,0.98,486316,365304,1000000,486316,0.98,133.13,48.63,48.63,5237154853,48.22,48.22,5237154853 +코닉오토메이션,391710,12,3055,2,150,5.16,17460119,2028644,42065086,17460119,5.16,860.68,41.51,41.51,56447002395,43.92,43.92,56447002395 +베셀,177350,13,1682,2,95,5.99,7914938,17647608,19653767,7914938,5.99,44.85,40.27,40.27,13859832197,41.93,41.93,13859832197 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6320,5,-90,-1.40,1254524,1979170,3000000,1254524,-1.40,63.39,41.82,41.82,7941597610,41.89,41.89,7941597610 +TIGER 은행,091220,15,12735,2,155,1.23,2342442,2028991,5720000,2342442,1.23,115.45,40.95,40.95,29802718661,40.91,40.91,29802718661 +이삭엔지니어링,351330,16,10010,2,1040,11.59,3449529,1553221,8288520,3449529,11.59,222.09,41.62,41.62,33928357675,40.89,40.89,33928357675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6300,5,-90,-1.41,1779570,984332,5000000,1779570,-1.41,180.79,35.59,35.59,11227174540,35.64,35.64,11227174540 +TPC,048770,18,2655,1,610,29.83,5824302,652989,15697991,5824302,29.83,891.94,37.10,37.10,14631216096,35.11,35.11,14631216096 +싸이닉솔루션,234030,19,9910,2,160,1.64,7153870,19166432,23605000,7153870,1.64,37.32,30.31,30.31,71190406540,30.43,30.43,71190406540 +동양에스텍,060380,20,2070,2,60,2.99,5286540,2744436,19700000,5286540,2.99,192.63,26.84,26.84,11545870812,28.31,28.31,11545870812 +RISE 코리아금융고배당,498860,21,14865,2,365,2.52,1902333,3061533,6850000,1902333,2.52,62.14,27.77,27.77,28225033613,27.72,27.72,28225033613 +TIGER 반도체TOP10레버리지,488080,22,8460,2,320,3.93,874248,727715,3200000,874248,3.93,120.14,27.32,27.32,7385637547,27.28,27.28,7385637547 +PS일렉트로닉스,332570,23,6330,2,280,4.63,11281960,24132660,43435746,11281960,4.63,46.75,25.97,25.97,71626803375,26.05,26.05,71626803375 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11125,5,-35,-0.31,950065,1468394,3800000,950065,-0.31,64.70,25.00,25.00,10559484840,24.98,24.98,10559484840 +상신전자,263810,25,2995,2,80,2.74,3636488,26537,15924825,3636488,2.74,9999.99,22.84,22.84,11759284097,24.66,24.66,11759284097 +엔젯,419080,26,5940,5,-120,-1.98,2311950,97317,10580977,2311950,-1.98,2375.69,21.85,21.85,15242736530,24.25,24.25,15242736530 +나노실리칸첨단소재,286750,27,1798,2,293,19.47,6248261,482368,27260684,6248261,19.47,1295.33,22.92,22.92,11805732302,24.09,24.09,11805732302 +지투지바이오,456160,28,188700,2,17400,10.16,1327352,789730,5365694,1327352,10.16,168.08,24.74,24.74,240596710400,23.76,23.76,240596710400 +디티씨,066670,29,3262,2,457,16.29,4321892,24940,18691918,4321892,16.29,9999.99,23.12,23.12,14407741073,23.63,23.63,14407741073 +KODEX 200선물인버스2X,252670,30,1113,5,-13,-1.15,334298650,517472288,1447600000,334298650,-1.15,64.60,23.09,23.09,372293524646,23.11,23.11,372293524646 diff --git a/top30/20250915/top30-atvtr-20250915-141002.csv b/top30/20250915/top30-atvtr-20250915-141002.csv new file mode 100644 index 000000000000..bf2d73482c8c --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,17930,2,1230,7.37,7826283,1057374,8503460,7826283,7.37,740.16,92.04,92.04,144023438190,94.46,94.46,144023438190 +아이비젼웍스,469750,2,1644,2,194,13.38,32396285,2060332,33996481,32396285,13.38,1572.38,95.29,95.29,52072328719,93.17,93.17,52072328719 +로보로보,215100,3,6990,2,580,9.05,17882003,31078560,20348454,17882003,9.05,57.54,87.88,87.88,127990907555,89.99,89.99,127990907555 +휴림로봇,090710,4,3537,2,517,17.12,105747263,19264248,119457197,105747263,17.12,548.93,88.52,88.52,369556121768,87.46,87.46,369556121768 +KBI메탈,024840,5,2070,2,269,14.94,30119082,144880,34909199,30119082,14.94,9999.99,86.28,86.28,62801918377,86.91,86.91,62801918377 +한라캐스트,125490,6,6640,1,1530,29.94,26191752,1648359,36502352,26191752,29.94,1588.96,71.75,71.75,158492592335,65.39,65.39,158492592335 +제닉스로보틱스,381620,7,13880,2,1720,14.14,7974060,6431615,13117920,7974060,14.14,123.98,60.79,60.79,116094166555,63.76,63.76,116094166555 +에스엠코어,007820,8,5300,2,700,15.22,11729285,1128687,20033946,11729285,15.22,1039.20,58.55,58.55,60816109624,57.28,57.28,60816109624 +텔콘RF제약,200230,9,1340,2,129,10.65,34382002,5659433,68523533,34382002,10.65,607.52,50.18,50.18,47876796284,52.14,52.14,47876796284 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10810,2,55,0.51,497557,365304,1000000,497557,0.51,136.20,49.76,49.76,5358918703,49.57,49.57,5358918703 +프로티나,468530,11,29950,2,6150,25.84,5693445,1757807,10871991,5693445,25.84,323.89,52.37,52.37,161271814275,49.53,49.53,161271814275 +코닉오토메이션,391710,12,3070,2,165,5.68,17497197,2028644,42065086,17497197,5.68,862.51,41.60,41.60,56560561815,43.80,43.80,56560561815 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6315,5,-95,-1.48,1277661,1979170,3000000,1277661,-1.48,64.56,42.59,42.59,8087717400,42.69,42.69,8087717400 +베셀,177350,14,1675,2,88,5.55,7940020,17647608,19653767,7940020,5.55,44.99,40.40,40.40,13901879322,42.23,42.23,13901879322 +이삭엔지니어링,351330,15,10000,2,1030,11.48,3471233,1553221,8288520,3471233,11.48,223.49,41.88,41.88,34145104145,41.20,41.20,34145104145 +TIGER 은행,091220,16,12740,2,160,1.27,2342445,2028991,5720000,2342445,1.27,115.45,40.95,40.95,29802756871,40.90,40.90,29802756871 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6300,5,-90,-1.41,1779621,984332,5000000,1779621,-1.41,180.79,35.59,35.59,11227495840,35.64,35.64,11227495840 +TPC,048770,18,2655,1,610,29.83,5826484,652989,15697991,5826484,29.83,892.28,37.12,37.12,14637009306,35.12,35.12,14637009306 +싸이닉솔루션,234030,19,10000,2,250,2.56,7324257,19166432,23605000,7324257,2.56,38.21,31.03,31.03,72889162870,30.88,30.88,72889162870 +동양에스텍,060380,20,2070,2,60,2.99,5315211,2744436,19700000,5315211,2.99,193.67,26.98,26.98,11605187238,28.46,28.46,11605187238 +RISE 코리아금융고배당,498860,21,14850,2,350,2.41,1907668,3061533,6850000,1907668,2.41,62.31,27.85,27.85,28304362628,27.83,27.83,28304362628 +TIGER 반도체TOP10레버리지,488080,22,8435,2,295,3.62,887602,727715,3200000,887602,3.62,121.97,27.74,27.74,7498302762,27.78,27.78,7498302762 +PS일렉트로닉스,332570,23,6340,2,290,4.79,11428027,24132660,43435746,11428027,4.79,47.36,26.31,26.31,72548513035,26.34,26.34,72548513035 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11130,5,-30,-0.27,972274,1468394,3800000,972274,-0.27,66.21,25.59,25.59,10806672898,25.55,25.55,10806672898 +상신전자,263810,25,3000,2,85,2.92,3642843,26537,15924825,3642843,2.92,9999.99,22.88,22.88,11778309947,24.65,24.65,11778309947 +나노실리칸첨단소재,286750,26,1804,2,299,19.87,6406985,482368,27260684,6406985,19.87,1328.24,23.50,23.50,12093697675,24.59,24.59,12093697675 +디티씨,066670,27,3200,2,395,14.08,4396082,24940,18691918,4396082,14.08,9999.99,23.52,23.52,14645678109,24.49,24.49,14645678109 +엔젯,419080,28,5940,5,-120,-1.98,2313334,97317,10580977,2313334,-1.98,2377.11,21.86,21.86,15250944150,24.27,24.27,15250944150 +지투지바이오,456160,29,191700,2,20400,11.91,1373135,789730,5365694,1373135,11.91,173.87,25.59,25.59,249316138350,24.24,24.24,249316138350 +KODEX 200선물인버스2X,252670,30,1113,5,-13,-1.15,335668039,517472288,1447600000,335668039,-1.15,64.87,23.19,23.19,373816881176,23.20,23.20,373816881176 diff --git a/top30/20250915/top30-atvtr-20250915-142001.csv b/top30/20250915/top30-atvtr-20250915-142001.csv new file mode 100644 index 000000000000..acf31dc17fec --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1632,2,182,12.55,34092149,2060332,33996481,34092149,12.55,1654.69,100.28,100.28,54870134336,98.90,98.90,54870134336 +코칩,126730,2,17820,2,1120,6.71,7873694,1057374,8503460,7873694,6.71,744.65,92.59,92.59,144869596540,95.60,95.60,144869596540 +로보로보,215100,3,6940,2,530,8.27,18017861,31078560,20348454,18017861,8.27,57.98,88.55,88.55,128939528245,91.31,91.31,128939528245 +휴림로봇,090710,4,3515,2,495,16.39,107419612,19264248,119457197,107419612,16.39,557.61,89.92,89.92,375420835152,89.41,89.41,375420835152 +KBI메탈,024840,5,2090,2,289,16.05,30350051,144880,34909199,30350051,16.05,9999.99,86.94,86.94,63282268422,86.74,86.74,63282268422 +한라캐스트,125490,6,6640,1,1530,29.94,26205708,1648359,36502352,26205708,29.94,1589.81,71.79,71.79,158585260175,65.43,65.43,158585260175 +제닉스로보틱스,381620,7,13960,2,1800,14.80,8024189,6431615,13117920,8024189,14.80,124.76,61.17,61.17,116791180615,63.78,63.78,116791180615 +에스엠코어,007820,8,5320,2,720,15.65,12015432,1128687,20033946,12015432,15.65,1064.55,59.98,59.98,62329611144,58.48,58.48,62329611144 +텔콘RF제약,200230,9,1346,2,135,11.15,34686762,5659433,68523533,34686762,11.15,612.90,50.62,50.62,48286697883,52.35,52.35,48286697883 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10815,2,60,0.56,517865,365304,1000000,517865,0.56,141.76,51.79,51.79,5578567398,51.58,51.58,5578567398 +프로티나,468530,11,30000,2,6200,26.05,5734511,1757807,10871991,5734511,26.05,326.23,52.75,52.75,162506379175,49.82,49.82,162506379175 +코닉오토메이션,391710,12,3060,2,155,5.34,17531160,2028644,42065086,17531160,5.34,864.18,41.68,41.68,56664822295,44.02,44.02,56664822295 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6335,5,-75,-1.17,1278530,1979170,3000000,1278530,-1.17,64.60,42.62,42.62,8093211750,42.58,42.58,8093211750 +이삭엔지니어링,351330,14,10080,2,1110,12.37,3601578,1553221,8288520,3601578,12.37,231.88,43.45,43.45,35460681605,42.44,42.44,35460681605 +베셀,177350,15,1751,2,164,10.33,8269935,17647608,19653767,8269935,10.33,46.86,42.08,42.08,14472024060,42.05,42.05,14472024060 +TIGER 은행,091220,16,12740,2,160,1.27,2342479,2028991,5720000,2342479,1.27,115.45,40.95,40.95,29803190211,40.90,40.90,29803190211 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6315,5,-75,-1.17,1780523,984332,5000000,1780523,-1.17,180.89,35.61,35.61,11233191970,35.58,35.58,11233191970 +TPC,048770,18,2655,1,610,29.83,5835907,652989,15697991,5835907,29.83,893.72,37.18,37.18,14662027371,35.18,35.18,14662027371 +싸이닉솔루션,234030,19,9920,2,170,1.74,7417212,19166432,23605000,7417212,1.74,38.70,31.42,31.42,73812025085,31.52,31.52,73812025085 +동양에스텍,060380,20,2065,2,55,2.74,5325459,2744436,19700000,5325459,2.74,194.05,27.03,27.03,11626419963,28.58,28.58,11626419963 +TIGER 반도체TOP10레버리지,488080,21,8430,2,290,3.56,893125,727715,3200000,893125,3.56,122.73,27.91,27.91,7544857152,27.97,27.97,7544857152 +RISE 코리아금융고배당,498860,22,14860,2,360,2.48,1918501,3061533,6850000,1918501,2.48,62.66,28.01,28.01,28465446038,27.96,27.96,28465446038 +PLUS K방산소부장,0090B0,23,12265,2,120,0.99,285893,396928,1050000,285893,0.99,72.03,27.23,27.23,3491840701,27.11,27.11,3491840701 +PS일렉트로닉스,332570,24,6300,2,250,4.13,11495067,24132660,43435746,11495067,4.13,47.63,26.46,26.46,72971519565,26.67,26.67,72971519565 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,25,11135,5,-25,-0.22,976079,1468394,3800000,976079,-0.22,66.47,25.69,25.69,10849035734,25.64,25.64,10849035734 +지투지바이오,456160,26,197400,2,26100,15.24,1462633,789730,5365694,1462633,15.24,185.21,27.26,27.26,266714787500,25.18,25.18,266714787500 +나노실리칸첨단소재,286750,27,1792,2,287,19.07,6466466,482368,27260684,6466466,19.07,1340.57,23.72,23.72,12201117394,24.98,24.98,12201117394 +디티씨,066670,28,3185,2,380,13.55,4431956,24940,18691918,4431956,13.55,9999.99,23.71,23.71,14759700864,24.79,24.79,14759700864 +상신전자,263810,29,2995,2,80,2.74,3646267,26537,15924825,3646267,2.74,9999.99,22.90,22.90,11788582042,24.72,24.72,11788582042 +엔젯,419080,30,5930,5,-130,-2.15,2315185,97317,10580977,2315185,-2.15,2379.01,21.88,21.88,15261940990,24.32,24.32,15261940990 diff --git a/top30/20250915/top30-atvtr-20250915-143002.csv b/top30/20250915/top30-atvtr-20250915-143002.csv new file mode 100644 index 000000000000..e40c51bad785 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1659,2,209,14.41,36418419,2060332,33996481,36418419,14.41,1767.60,107.12,107.12,58735607323,104.14,104.14,58735607323 +코칩,126730,2,17900,2,1200,7.19,7909826,1057374,8503460,7909826,7.19,748.06,93.02,93.02,145517173265,95.60,95.60,145517173265 +로보로보,215100,3,6940,2,530,8.27,18083558,31078560,20348454,18083558,8.27,58.19,88.87,88.87,129397107145,91.63,91.63,129397107145 +휴림로봇,090710,4,3565,2,545,18.05,108460732,19264248,119457197,108460732,18.05,563.02,90.79,90.79,379102229337,89.02,89.02,379102229337 +KBI메탈,024840,5,2075,2,274,15.21,30646630,144880,34909199,30646630,15.21,9999.99,87.79,87.79,63901493615,88.22,88.22,63901493615 +한라캐스트,125490,6,6640,1,1530,29.94,26249838,1648359,36502352,26249838,29.94,1592.48,71.91,71.91,158878283375,65.55,65.55,158878283375 +제닉스로보틱스,381620,7,13990,2,1830,15.05,8069659,6431615,13117920,8069659,15.05,125.47,61.52,61.52,117427163950,63.99,63.99,117427163950 +에스엠코어,007820,8,5170,2,570,12.39,12610178,1128687,20033946,12610178,12.39,1117.24,62.94,62.94,65420657449,63.16,63.16,65420657449 +텔콘RF제약,200230,9,1343,2,132,10.90,34976836,5659433,68523533,34976836,10.90,618.03,51.04,51.04,48678145132,52.90,52.90,48678145132 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10835,2,80,0.74,517885,365304,1000000,517885,0.74,141.77,51.79,51.79,5578784098,51.49,51.49,5578784098 +프로티나,468530,11,29900,2,6100,25.63,5787929,1757807,10871991,5787929,25.63,329.27,53.24,53.24,164104131050,50.48,50.48,164104131050 +코닉오토메이션,391710,12,3030,2,125,4.30,17664703,2028644,42065086,17664703,4.30,870.76,41.99,41.99,57070131290,44.78,44.78,57070131290 +베셀,177350,13,1716,2,129,8.13,8604575,17647608,19653767,8604575,8.13,48.76,43.78,43.78,15047220727,44.62,44.62,15047220727 +이삭엔지니어링,351330,14,9940,2,970,10.81,3642160,1553221,8288520,3642160,10.81,234.49,43.94,43.94,35864237270,43.53,43.53,35864237270 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6325,5,-85,-1.33,1278531,1979170,3000000,1278531,-1.33,64.60,42.62,42.62,8093218075,42.65,42.65,8093218075 +TIGER 은행,091220,16,12740,2,160,1.27,2379219,2028991,5720000,2379219,1.27,117.26,41.59,41.59,30271420551,41.54,41.54,30271420551 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6315,5,-75,-1.17,1780523,984332,5000000,1780523,-1.17,180.89,35.61,35.61,11233191970,35.58,35.58,11233191970 +TPC,048770,18,2655,1,610,29.83,5838406,652989,15697991,5838406,29.83,894.10,37.19,37.19,14668662216,35.20,35.20,14668662216 +PLUS K방산소부장,0090B0,19,12255,2,110,0.91,341002,396928,1050000,341002,0.91,85.91,32.48,32.48,4167685552,32.39,32.39,4167685552 +싸이닉솔루션,234030,20,9820,2,70,0.72,7539848,19166432,23605000,7539848,0.72,39.34,31.94,31.94,75020592705,32.36,32.36,75020592705 +TIGER 반도체TOP10레버리지,488080,21,8425,2,285,3.50,913222,727715,3200000,913222,3.50,125.49,28.54,28.54,7714158017,28.61,28.61,7714158017 +동양에스텍,060380,22,2070,2,60,2.99,5334134,2744436,19700000,5334134,2.99,194.36,27.08,27.08,11644333993,28.55,28.55,11644333993 +RISE 코리아금융고배당,498860,23,14855,2,355,2.45,1923893,3061533,6850000,1923893,2.45,62.84,28.09,28.09,28545619348,28.05,28.05,28545619348 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11130,5,-30,-0.27,1039156,1468394,3800000,1039156,-0.27,70.77,27.35,27.35,11551048619,27.31,27.31,11551048619 +지투지바이오,456160,25,197000,2,25700,15.00,1544119,789730,5365694,1544119,15.00,195.52,28.78,28.78,282837546450,26.76,26.76,282837546450 +PS일렉트로닉스,332570,26,6310,2,260,4.30,11540014,24132660,43435746,11540014,4.30,47.82,26.57,26.57,73255014815,26.73,26.73,73255014815 +디티씨,066670,27,3145,2,340,12.12,4474478,24940,18691918,4474478,12.12,9999.99,23.94,23.94,14894038759,25.34,25.34,14894038759 +나노실리칸첨단소재,286750,28,1797,2,292,19.40,6506414,482368,27260684,6506414,19.40,1348.85,23.87,23.87,12272930634,25.05,25.05,12272930634 +상신전자,263810,29,2995,2,80,2.74,3654453,26537,15924825,3654453,2.74,9999.99,22.95,22.95,11813110907,24.77,24.77,11813110907 +파미셀,005690,30,14450,2,2700,22.98,15764206,803802,60016964,15764206,22.98,1961.21,26.27,26.27,214565003105,24.74,24.74,214565003105 diff --git a/top30/20250915/top30-atvtr-20250915-144002.csv b/top30/20250915/top30-atvtr-20250915-144002.csv new file mode 100644 index 000000000000..25d5a51c2b89 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1642,2,192,13.24,37140128,2060332,33996481,37140128,13.24,1802.63,109.25,109.25,59923805264,107.35,107.35,59923805264 +코칩,126730,2,17960,2,1260,7.54,7972706,1057374,8503460,7972706,7.54,754.01,93.76,93.76,146650544965,96.02,96.02,146650544965 +로보로보,215100,3,6950,2,540,8.42,18195124,31078560,20348454,18195124,8.42,58.55,89.42,89.42,130173680165,92.05,92.05,130173680165 +휴림로봇,090710,4,3570,2,550,18.21,109603417,19264248,119457197,109603417,18.21,568.95,91.75,91.75,383166472594,89.85,89.85,383166472594 +KBI메탈,024840,5,2065,2,264,14.66,30787408,144880,34909199,30787408,14.66,9999.99,88.19,88.19,64192897053,89.05,89.05,64192897053 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10845,2,90,0.84,676400,365304,1000000,676400,0.84,185.16,67.64,67.64,7295861228,67.27,67.27,7295861228 +한라캐스트,125490,7,6640,1,1530,29.94,26264442,1648359,36502352,26264442,29.94,1593.37,71.95,71.95,158975253935,65.59,65.59,158975253935 +에스엠코어,007820,8,5140,2,540,11.74,12888452,1128687,20033946,12888452,11.74,1141.90,64.33,64.33,66859282234,64.93,64.93,66859282234 +제닉스로보틱스,381620,9,14050,2,1890,15.54,8115035,6431615,13117920,8115035,15.54,126.17,61.86,61.86,118064045720,64.06,64.06,118064045720 +텔콘RF제약,200230,10,1334,2,123,10.16,35190612,5659433,68523533,35190612,10.16,621.80,51.36,51.36,48964247179,53.57,53.57,48964247179 +프로티나,468530,11,30100,2,6300,26.47,5852720,1757807,10871991,5852720,26.47,332.96,53.83,53.83,166058144150,50.74,50.74,166058144150 +베셀,177350,12,1660,2,73,4.60,8878391,17647608,19653767,8878391,4.60,50.31,45.17,45.17,15507812603,47.53,47.53,15507812603 +코닉오토메이션,391710,13,3020,2,115,3.96,17767414,2028644,42065086,17767414,3.96,875.83,42.24,42.24,57380107952,45.17,45.17,57380107952 +이삭엔지니어링,351330,14,9990,2,1020,11.37,3681857,1553221,8288520,3681857,11.37,237.05,44.42,44.42,36258372110,43.79,43.79,36258372110 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6325,5,-85,-1.33,1291581,1979170,3000000,1291581,-1.33,65.26,43.05,43.05,8175675375,43.09,43.09,8175675375 +TIGER 은행,091220,16,12735,2,155,1.23,2425886,2028991,5720000,2425886,1.23,119.56,42.41,42.41,30866186951,42.37,42.37,30866186951 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6305,5,-85,-1.33,1781362,984332,5000000,1781362,-1.33,180.97,35.63,35.63,11238481470,35.65,35.65,11238481470 +TPC,048770,18,2655,1,610,29.83,5838676,652989,15697991,5838676,29.83,894.15,37.19,37.19,14669379066,35.20,35.20,14669379066 +PLUS K방산소부장,0090B0,19,12235,2,90,0.74,351896,396928,1050000,351896,0.74,88.65,33.51,33.51,4301108317,33.48,33.48,4301108317 +싸이닉솔루션,234030,20,9850,2,100,1.03,7679853,19166432,23605000,7679853,1.03,40.07,32.53,32.53,76394725510,32.86,32.86,76394725510 +RISE 코리아금융고배당,498860,21,14850,2,350,2.41,2019331,3061533,6850000,2019331,2.41,65.96,29.48,29.48,29963992472,29.46,29.46,29963992472 +TIGER 반도체TOP10레버리지,488080,22,8430,2,290,3.56,924499,727715,3200000,924499,3.56,127.04,28.89,28.89,7809224452,28.95,28.95,7809224452 +동양에스텍,060380,23,2070,2,60,2.99,5341260,2744436,19700000,5341260,2.99,194.62,27.11,27.11,11659094413,28.59,28.59,11659094413 +지투지바이오,456160,24,198800,2,27500,16.05,1642909,789730,5365694,1642909,16.05,208.03,30.62,30.62,302597613250,28.37,28.37,302597613250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,25,11135,5,-25,-0.22,1058919,1468394,3800000,1058919,-0.22,72.11,27.87,27.87,11771127983,27.82,27.82,11771127983 +PS일렉트로닉스,332570,26,6340,2,290,4.79,11594114,24132660,43435746,11594114,4.79,48.04,26.69,26.69,73597039175,26.73,26.73,73597039175 +파미셀,005690,27,14305,2,2555,21.74,16295343,803802,60016964,16295343,21.74,2027.28,27.15,27.15,222168187955,25.88,25.88,222168187955 +나노실리칸첨단소재,286750,28,1790,2,285,18.94,6568522,482368,27260684,6568522,18.94,1361.72,24.10,24.10,12384210452,25.38,25.38,12384210452 +디티씨,066670,29,3170,2,365,13.01,4495556,24940,18691918,4495556,13.01,9999.99,24.05,24.05,14960776534,25.25,25.25,14960776534 +시지트로닉스,429270,30,7420,2,1420,23.67,1252488,41040,4658150,1252488,23.67,3051.87,26.89,26.89,8621096510,24.94,24.94,8621096510 diff --git a/top30/20250915/top30-atvtr-20250915-145001.csv b/top30/20250915/top30-atvtr-20250915-145001.csv new file mode 100644 index 000000000000..6b237f9114f0 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1638,2,188,12.97,37485202,2060332,33996481,37485202,12.97,1819.38,110.26,110.26,60488776545,108.62,108.62,60488776545 +코칩,126730,2,17930,2,1230,7.37,7995261,1057374,8503460,7995261,7.37,756.14,94.02,94.02,147055041285,96.45,96.45,147055041285 +로보로보,215100,3,6960,2,550,8.58,18342216,31078560,20348454,18342216,8.58,59.02,90.14,90.14,131195690175,92.64,92.64,131195690175 +휴림로봇,090710,4,3570,2,550,18.21,110482666,19264248,119457197,110482666,18.21,573.51,92.49,92.49,386299005708,90.58,90.58,386299005708 +KBI메탈,024840,5,2065,2,264,14.66,30953645,144880,34909199,30953645,14.66,9999.99,88.67,88.67,64535440939,89.52,89.52,64535440939 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10830,2,75,0.70,681722,365304,1000000,681722,0.70,186.62,68.17,68.17,7353528533,67.90,67.90,7353528533 +에스엠코어,007820,7,5060,2,460,10.00,13186826,1128687,20033946,13186826,10.00,1168.33,65.82,65.82,68386305584,67.46,67.46,68386305584 +한라캐스트,125490,8,6640,1,1530,29.94,26304350,1648359,36502352,26304350,29.94,1595.79,72.06,72.06,159240243055,65.70,65.70,159240243055 +제닉스로보틱스,381620,9,14040,2,1880,15.46,8143431,6431615,13117920,8143431,15.46,126.62,62.08,62.08,118462258210,64.32,64.32,118462258210 +텔콘RF제약,200230,10,1325,2,114,9.41,35598640,5659433,68523533,35598640,9.41,629.01,51.95,51.95,49505160877,54.52,54.52,49505160877 +프로티나,468530,11,30450,2,6650,27.94,5986420,1757807,10871991,5986420,27.94,340.56,55.06,55.06,170117247475,51.39,51.39,170117247475 +베셀,177350,12,1659,2,72,4.54,8959106,17647608,19653767,8959106,4.54,50.77,45.58,45.58,15640960703,47.97,47.97,15640960703 +코닉오토메이션,391710,13,3030,2,125,4.30,18065785,2028644,42065086,18065785,4.30,890.53,42.95,42.95,58280492360,45.73,45.73,58280492360 +이삭엔지니어링,351330,14,9900,2,930,10.37,3692350,1553221,8288520,3692350,10.37,237.72,44.55,44.55,36362434165,44.31,44.31,36362434165 +TIGER 은행,091220,15,12730,2,150,1.19,2486239,2028991,5720000,2486239,1.19,122.54,43.47,43.47,31634480641,43.44,43.44,31634480641 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6325,5,-85,-1.33,1292946,1979170,3000000,1292946,-1.33,65.33,43.10,43.10,8184302235,43.13,43.13,8184302235 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6310,5,-80,-1.25,1832882,984332,5000000,1832882,-1.25,186.21,36.66,36.66,11563434470,36.65,36.65,11563434470 +TPC,048770,18,2655,1,610,29.83,5838691,652989,15697991,5838691,29.83,894.15,37.19,37.19,14669418891,35.20,35.20,14669418891 +PLUS K방산소부장,0090B0,19,12230,2,85,0.70,354281,396928,1050000,354281,0.70,89.26,33.74,33.74,4330286347,33.72,33.72,4330286347 +싸이닉솔루션,234030,20,9930,2,180,1.85,7754530,19166432,23605000,7754530,1.85,40.46,32.85,32.85,77131217100,32.91,32.91,77131217100 +RISE 코리아금융고배당,498860,21,14850,2,350,2.41,2159927,3061533,6850000,2159927,2.41,70.55,31.53,31.53,32052054842,31.51,31.51,32052054842 +시지트로닉스,429270,22,7210,2,1210,20.17,1488455,41040,4658150,1488455,20.17,3626.84,31.95,31.95,10383537515,30.92,30.92,10383537515 +TIGER 반도체TOP10레버리지,488080,23,8425,2,285,3.50,933083,727715,3200000,933083,3.50,128.22,29.16,29.16,7881563449,29.23,29.23,7881563449 +지투지바이오,456160,24,199100,2,27800,16.23,1681327,789730,5365694,1681327,16.23,212.90,31.33,31.33,310260936550,29.04,29.04,310260936550 +동양에스텍,060380,25,2070,2,60,2.99,5354037,2744436,19700000,5354037,2.99,195.09,27.18,27.18,11685507123,28.66,28.66,11685507123 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11135,5,-25,-0.22,1090119,1468394,3800000,1090119,-0.22,74.24,28.69,28.69,12118397543,28.64,28.64,12118397543 +PS일렉트로닉스,332570,27,6340,2,290,4.79,11661307,24132660,43435746,11661307,4.79,48.32,26.85,26.85,74023252735,26.88,26.88,74023252735 +나노실리칸첨단소재,286750,28,1726,2,221,14.68,6652311,482368,27260684,6652311,14.68,1379.09,24.40,24.40,12532368558,26.64,26.64,12532368558 +파미셀,005690,29,14480,2,2730,23.23,16821119,803802,60016964,16821119,23.23,2092.69,28.03,28.03,229731237260,26.43,26.43,229731237260 +디티씨,066670,30,3145,2,340,12.12,4543488,24940,18691918,4543488,12.12,9999.99,24.31,24.31,15112726466,25.71,25.71,15112726466 diff --git a/top30/20250915/top30-atvtr-20250915-150001.csv b/top30/20250915/top30-atvtr-20250915-150001.csv new file mode 100644 index 000000000000..3ea857d8f124 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1622,2,172,11.86,37836291,2060332,33996481,37836291,11.86,1836.42,111.29,111.29,61060685700,110.73,110.73,61060685700 +코칩,126730,2,17960,2,1260,7.54,8018023,1057374,8503460,8018023,7.54,758.30,94.29,94.29,147463462055,96.56,96.56,147463462055 +로보로보,215100,3,7010,2,600,9.36,18449285,31078560,20348454,18449285,9.36,59.36,90.67,90.67,131944311185,92.50,92.50,131944311185 +휴림로봇,090710,4,3600,2,580,19.21,111674510,19264248,119457197,111674510,19.21,579.70,93.48,93.48,390567792556,90.82,90.82,390567792556 +KBI메탈,024840,5,2070,2,269,14.94,31108080,144880,34909199,31108080,14.94,9999.99,89.11,89.11,64855990185,89.75,89.75,64855990185 +에스엠코어,007820,6,5080,2,480,10.43,13408240,1128687,20033946,13408240,10.43,1187.95,66.93,66.93,69506974599,68.30,68.30,69506974599 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10830,2,75,0.70,681796,365304,1000000,681796,0.70,186.64,68.18,68.18,7354329953,67.91,67.91,7354329953 +한라캐스트,125490,8,6640,1,1530,29.94,26382756,1648359,36502352,26382756,29.94,1600.55,72.28,72.28,159760858895,65.91,65.91,159760858895 +제닉스로보틱스,381620,9,14170,2,2010,16.53,8194072,6431615,13117920,8194072,16.53,127.40,62.46,62.46,119176830065,64.11,64.11,119176830065 +텔콘RF제약,200230,10,1330,2,119,9.83,35792460,5659433,68523533,35792460,9.83,632.44,52.23,52.23,49762790577,54.60,54.60,49762790577 +프로티나,468530,11,30900,1,7100,29.83,6361513,1757807,10871991,6361513,29.83,361.90,58.51,58.51,181670946675,54.08,54.08,181670946675 +베셀,177350,12,1664,2,77,4.85,8985238,17647608,19653767,8985238,4.85,50.91,45.72,45.72,15684233915,47.96,47.96,15684233915 +코닉오토메이션,391710,13,3030,2,125,4.30,18145349,2028644,42065086,18145349,4.30,894.46,43.14,43.14,58521318715,45.91,45.91,58521318715 +TIGER 은행,091220,14,12720,2,140,1.11,2561877,2028991,5720000,2561877,1.11,126.26,44.79,44.79,32597331676,44.80,44.80,32597331676 +이삭엔지니어링,351330,15,9940,2,970,10.81,3707258,1553221,8288520,3707258,10.81,238.68,44.73,44.73,36510879805,44.32,44.32,36510879805 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6330,5,-80,-1.25,1305961,1979170,3000000,1305961,-1.25,65.99,43.53,43.53,8266686190,43.53,43.53,8266686190 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6310,5,-80,-1.25,1832882,984332,5000000,1832882,-1.25,186.21,36.66,36.66,11563434470,36.65,36.65,11563434470 +TPC,048770,18,2655,1,610,29.83,5839007,652989,15697991,5839007,29.83,894.20,37.20,37.20,14670257871,35.20,35.20,14670257871 +PLUS K방산소부장,0090B0,19,12245,2,100,0.82,361625,396928,1050000,361625,0.82,91.11,34.44,34.44,4420156667,34.38,34.38,4420156667 +싸이닉솔루션,234030,20,9940,2,190,1.95,7821150,19166432,23605000,7821150,1.95,40.81,33.13,33.13,77792974895,33.16,33.16,77792974895 +시지트로닉스,429270,21,7060,2,1060,17.67,1551816,41040,4658150,1551816,17.67,3781.23,33.31,33.31,10836844680,32.95,32.95,10836844680 +RISE 코리아금융고배당,498860,22,14850,2,350,2.41,2245884,3061533,6850000,2245884,2.41,73.36,32.79,32.79,33328547722,32.76,32.76,33328547722 +TIGER 반도체TOP10레버리지,488080,23,8415,2,275,3.38,943826,727715,3200000,943826,3.38,129.70,29.49,29.49,7971932237,29.60,29.60,7971932237 +지투지바이오,456160,24,198600,2,27300,15.94,1704882,789730,5365694,1704882,15.94,215.88,31.77,31.77,314954294750,29.56,29.56,314954294750 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,25,11132,5,-28,-0.25,1107393,1468394,3800000,1107393,-0.25,75.42,29.14,29.14,12310700162,29.10,29.10,12310700162 +동양에스텍,060380,26,2065,2,55,2.74,5375370,2744436,19700000,5375370,2.74,195.86,27.29,27.29,11729538628,28.83,28.83,11729538628 +파미셀,005690,27,14340,2,2590,22.04,17532280,803802,60016964,17532280,22.04,2181.17,29.21,29.21,239977145400,27.88,27.88,239977145400 +PS일렉트로닉스,332570,28,6290,2,240,3.97,11730755,24132660,43435746,11730755,3.97,48.61,27.01,27.01,74462095885,27.25,27.25,74462095885 +나노실리칸첨단소재,286750,29,1722,2,217,14.42,6758285,482368,27260684,6758285,14.42,1401.06,24.79,24.79,12714184439,27.08,27.08,12714184439 +디티씨,066670,30,3115,2,310,11.05,4571353,24940,18691918,4571353,11.05,9999.99,24.46,24.46,15199892991,26.11,26.11,15199892991 diff --git a/top30/20250915/top30-atvtr-20250915-151002.csv b/top30/20250915/top30-atvtr-20250915-151002.csv new file mode 100644 index 000000000000..c77f148d8290 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1626,2,176,12.14,38138325,2060332,33996481,38138325,12.14,1851.08,112.18,112.18,61552267090,111.35,111.35,61552267090 +코칩,126730,2,17910,2,1210,7.25,8066333,1057374,8503460,8066333,7.25,762.86,94.86,94.86,148329974540,97.40,97.40,148329974540 +로보로보,215100,3,7030,2,620,9.67,18581819,31078560,20348454,18581819,9.67,59.79,91.32,91.32,132872312330,92.89,92.89,132872312330 +휴림로봇,090710,4,3620,2,600,19.87,114397372,19264248,119457197,114397372,19.87,593.83,95.76,95.76,400434790362,92.60,92.60,400434790362 +KBI메탈,024840,5,2065,2,264,14.66,31280021,144880,34909199,31280021,14.66,9999.99,89.60,89.60,65211431497,90.46,90.46,65211431497 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10815,2,60,0.56,721695,365304,1000000,721695,0.56,197.56,72.17,72.17,7786370853,72.00,72.00,7786370853 +에스엠코어,007820,7,5110,2,510,11.09,13509216,1128687,20033946,13509216,11.09,1196.90,67.43,67.43,70018803919,68.40,68.40,70018803919 +한라캐스트,125490,8,6640,1,1530,29.94,26400071,1648359,36502352,26400071,29.94,1601.60,72.32,72.32,159875830495,65.96,65.96,159875830495 +제닉스로보틱스,381620,9,14255,2,2095,17.23,8272879,6431615,13117920,8272879,17.23,128.63,63.07,63.07,120297165415,64.33,64.33,120297165415 +프로티나,468530,10,30850,2,7050,29.62,6591810,1757807,10871991,6591810,29.62,375.00,60.63,60.63,188771398575,56.28,56.28,188771398575 +텔콘RF제약,200230,11,1324,2,113,9.33,36008774,5659433,68523533,36008774,9.33,636.26,52.55,52.55,50049396837,55.17,55.17,50049396837 +베셀,177350,12,1680,2,93,5.86,9041140,17647608,19653767,9041140,5.86,51.23,46.00,46.00,15777846748,47.79,47.79,15777846748 +TIGER 은행,091220,13,12730,2,150,1.19,2638904,2028991,5720000,2638904,1.19,130.06,46.13,46.13,33577885366,46.11,46.11,33577885366 +코닉오토메이션,391710,14,3060,2,155,5.34,18300461,2028644,42065086,18300461,5.34,902.10,43.51,43.51,58994261750,45.83,45.83,58994261750 +이삭엔지니어링,351330,15,9980,2,1010,11.26,3719139,1553221,8288520,3719139,11.26,239.45,44.87,44.87,36629106485,44.28,44.28,36629106485 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6340,5,-70,-1.09,1311151,1979170,3000000,1311151,-1.09,66.25,43.71,43.71,8299578120,43.64,43.64,8299578120 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6325,5,-65,-1.02,1833019,984332,5000000,1833019,-1.02,186.22,36.66,36.66,11564300995,36.57,36.57,11564300995 +TPC,048770,18,2655,1,610,29.83,5840468,652989,15697991,5840468,29.83,894.42,37.21,37.21,14674136826,35.21,35.21,14674136826 +PLUS K방산소부장,0090B0,19,12240,2,95,0.78,365842,396928,1050000,365842,0.78,92.17,34.84,34.84,4471898057,34.80,34.80,4471898057 +싸이닉솔루션,234030,20,9930,2,180,1.85,7934087,19166432,23605000,7934087,1.85,41.40,33.61,33.61,78918365335,33.67,33.67,78918365335 +시지트로닉스,429270,21,7070,2,1070,17.83,1586412,41040,4658150,1586412,17.83,3865.53,34.06,34.06,11082378885,33.65,33.65,11082378885 +RISE 코리아금융고배당,498860,22,14850,2,350,2.41,2305465,3061533,6850000,2305465,2.41,75.30,33.66,33.66,34213350072,33.63,33.63,34213350072 +모델솔루션,417970,23,12610,2,1910,17.85,1995530,10317,6396700,1995530,17.85,9999.99,31.20,31.20,25104498960,31.12,31.12,25104498960 +TIGER 반도체TOP10레버리지,488080,24,8425,2,285,3.50,977703,727715,3200000,977703,3.50,134.35,30.55,30.55,8257064597,30.63,30.63,8257064597 +지투지바이오,456160,25,198900,2,27600,16.11,1723950,789730,5365694,1723950,16.11,218.30,32.13,32.13,318746434200,29.87,29.87,318746434200 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11135,5,-25,-0.22,1119475,1468394,3800000,1119475,-0.22,76.24,29.46,29.46,12445228585,29.41,29.41,12445228585 +파미셀,005690,27,14670,2,2920,24.85,18627983,803802,60016964,18627983,24.85,2317.48,31.04,31.04,255907089260,29.07,29.07,255907089260 +동양에스텍,060380,28,2095,2,85,4.23,5416314,2744436,19700000,5416314,4.23,197.36,27.49,27.49,11814947211,28.63,28.63,11814947211 +PS일렉트로닉스,332570,29,6270,2,220,3.64,11861620,24132660,43435746,11861620,3.64,49.15,27.31,27.31,75283000425,27.64,27.64,75283000425 +나노실리칸첨단소재,286750,30,1725,2,220,14.62,6803958,482368,27260684,6803958,14.62,1410.53,24.96,24.96,12792826164,27.20,27.20,12792826164 diff --git a/top30/20250915/top30-atvtr-20250915-152001.csv b/top30/20250915/top30-atvtr-20250915-152001.csv new file mode 100644 index 000000000000..708e13e7d31c --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,38848150,2060332,33996481,38848150,10.41,1885.53,114.27,114.27,62697981921,115.19,115.19,62697981921 +코칩,126730,2,17870,2,1170,7.01,8125587,1057374,8503460,8125587,7.01,768.47,95.56,95.56,149388684145,98.31,98.31,149388684145 +로보로보,215100,3,7060,2,650,10.14,18899274,31078560,20348454,18899274,10.14,60.81,92.88,92.88,135119118020,94.05,94.05,135119118020 +휴림로봇,090710,4,3625,2,605,20.03,116234806,19264248,119457197,116234806,20.03,603.37,97.30,97.30,407087033937,94.01,94.01,407087033937 +KBI메탈,024840,5,2080,2,279,15.49,31546139,144880,34909199,31546139,15.49,9999.99,90.37,90.37,65763700192,90.57,90.57,65763700192 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10815,2,60,0.56,723436,365304,1000000,723436,0.56,198.04,72.34,72.34,7805200193,72.17,72.17,7805200193 +에스엠코어,007820,7,5080,2,480,10.43,13648851,1128687,20033946,13648851,10.43,1209.27,68.13,68.13,70728381189,69.50,69.50,70728381189 +한라캐스트,125490,8,6640,1,1530,29.94,26410163,1648359,36502352,26410163,29.94,1602.21,72.35,72.35,159942841375,65.99,65.99,159942841375 +제닉스로보틱스,381620,9,14300,2,2140,17.60,8363678,6431615,13117920,8363678,17.60,130.04,63.76,63.76,121592708060,64.82,64.82,121592708060 +프로티나,468530,10,30450,2,6650,27.94,6844850,1757807,10871991,6844850,27.94,389.40,62.96,62.96,196512193350,59.36,59.36,196512193350 +텔콘RF제약,200230,11,1330,2,119,9.83,36288255,5659433,68523533,36288255,9.83,641.20,52.96,52.96,50421850964,55.33,55.33,50421850964 +베셀,177350,12,1672,2,85,5.36,9131604,17647608,19653767,9131604,5.36,51.74,46.46,46.46,15929586923,48.48,48.48,15929586923 +코닉오토메이션,391710,13,3060,2,155,5.34,18476434,2028644,42065086,18476434,5.34,910.78,43.92,43.92,59532788071,46.25,46.25,59532788071 +TIGER 은행,091220,14,12725,2,145,1.15,2644038,2028991,5720000,2644038,1.15,130.31,46.22,46.22,33643215481,46.22,46.22,33643215481 +이삭엔지니어링,351330,15,9910,2,940,10.48,3741677,1553221,8288520,3741677,10.48,240.90,45.14,45.14,36853331855,44.87,44.87,36853331855 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6350,5,-60,-0.94,1316059,1979170,3000000,1316059,-0.94,66.50,43.87,43.87,8330688220,43.73,43.73,8330688220 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6330,5,-60,-0.94,1837055,984332,5000000,1837055,-0.94,186.63,36.74,36.74,11589818515,36.62,36.62,11589818515 +모델솔루션,417970,18,12230,2,1530,14.30,2208818,10317,6396700,2208818,14.30,9999.99,34.53,34.53,27726627115,35.44,35.44,27726627115 +PLUS K방산소부장,0090B0,19,12220,2,75,0.62,370407,396928,1050000,370407,0.62,93.32,35.28,35.28,4527758492,35.29,35.29,4527758492 +TPC,048770,20,2655,1,610,29.83,5840746,652989,15697991,5840746,29.83,894.46,37.21,37.21,14674874916,35.21,35.21,14674874916 +시지트로닉스,429270,21,7040,2,1040,17.33,1609705,41040,4658150,1609705,17.33,3922.28,34.56,34.56,11247518390,34.30,34.30,11247518390 +RISE 코리아금융고배당,498860,22,14840,2,340,2.34,2337243,3061533,6850000,2337243,2.34,76.34,34.12,34.12,34685203352,34.12,34.12,34685203352 +TIGER 반도체TOP10레버리지,488080,23,8420,2,280,3.44,1088654,727715,3200000,1088654,3.44,149.60,34.02,34.02,9193003222,34.12,34.12,9193003222 +싸이닉솔루션,234030,24,10040,2,290,2.97,8085400,19166432,23605000,8085400,2.97,42.19,34.25,34.25,80429821250,33.94,33.94,80429821250 +파미셀,005690,25,14370,2,2620,22.30,19604478,803802,60016964,19604478,22.30,2438.97,32.66,32.66,270024248200,31.31,31.31,270024248200 +지투지바이오,456160,26,198400,2,27100,15.82,1759974,789730,5365694,1759974,15.82,222.86,32.80,32.80,325910745250,30.61,30.61,325910745250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1130201,1468394,3800000,1130201,-0.13,76.97,29.74,29.74,12564710533,29.67,29.67,12564710533 +동양에스텍,060380,28,2110,2,100,4.98,5505636,2744436,19700000,5505636,4.98,200.61,27.95,27.95,12002864141,28.88,28.88,12002864141 +PS일렉트로닉스,332570,29,6270,2,220,3.64,11983149,24132660,43435746,11983149,3.64,49.66,27.59,27.59,76045141530,27.92,27.92,76045141530 +나노실리칸첨단소재,286750,30,1731,2,226,15.02,6859810,482368,27260684,6859810,15.02,1422.11,25.16,25.16,12888950081,27.31,27.31,12888950081 diff --git a/top30/20250915/top30-atvtr-20250915-153001.csv b/top30/20250915/top30-atvtr-20250915-153001.csv new file mode 100644 index 000000000000..708e13e7d31c --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,38848150,2060332,33996481,38848150,10.41,1885.53,114.27,114.27,62697981921,115.19,115.19,62697981921 +코칩,126730,2,17870,2,1170,7.01,8125587,1057374,8503460,8125587,7.01,768.47,95.56,95.56,149388684145,98.31,98.31,149388684145 +로보로보,215100,3,7060,2,650,10.14,18899274,31078560,20348454,18899274,10.14,60.81,92.88,92.88,135119118020,94.05,94.05,135119118020 +휴림로봇,090710,4,3625,2,605,20.03,116234806,19264248,119457197,116234806,20.03,603.37,97.30,97.30,407087033937,94.01,94.01,407087033937 +KBI메탈,024840,5,2080,2,279,15.49,31546139,144880,34909199,31546139,15.49,9999.99,90.37,90.37,65763700192,90.57,90.57,65763700192 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10815,2,60,0.56,723436,365304,1000000,723436,0.56,198.04,72.34,72.34,7805200193,72.17,72.17,7805200193 +에스엠코어,007820,7,5080,2,480,10.43,13648851,1128687,20033946,13648851,10.43,1209.27,68.13,68.13,70728381189,69.50,69.50,70728381189 +한라캐스트,125490,8,6640,1,1530,29.94,26410163,1648359,36502352,26410163,29.94,1602.21,72.35,72.35,159942841375,65.99,65.99,159942841375 +제닉스로보틱스,381620,9,14300,2,2140,17.60,8363678,6431615,13117920,8363678,17.60,130.04,63.76,63.76,121592708060,64.82,64.82,121592708060 +프로티나,468530,10,30450,2,6650,27.94,6844850,1757807,10871991,6844850,27.94,389.40,62.96,62.96,196512193350,59.36,59.36,196512193350 +텔콘RF제약,200230,11,1330,2,119,9.83,36288255,5659433,68523533,36288255,9.83,641.20,52.96,52.96,50421850964,55.33,55.33,50421850964 +베셀,177350,12,1672,2,85,5.36,9131604,17647608,19653767,9131604,5.36,51.74,46.46,46.46,15929586923,48.48,48.48,15929586923 +코닉오토메이션,391710,13,3060,2,155,5.34,18476434,2028644,42065086,18476434,5.34,910.78,43.92,43.92,59532788071,46.25,46.25,59532788071 +TIGER 은행,091220,14,12725,2,145,1.15,2644038,2028991,5720000,2644038,1.15,130.31,46.22,46.22,33643215481,46.22,46.22,33643215481 +이삭엔지니어링,351330,15,9910,2,940,10.48,3741677,1553221,8288520,3741677,10.48,240.90,45.14,45.14,36853331855,44.87,44.87,36853331855 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6350,5,-60,-0.94,1316059,1979170,3000000,1316059,-0.94,66.50,43.87,43.87,8330688220,43.73,43.73,8330688220 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6330,5,-60,-0.94,1837055,984332,5000000,1837055,-0.94,186.63,36.74,36.74,11589818515,36.62,36.62,11589818515 +모델솔루션,417970,18,12230,2,1530,14.30,2208818,10317,6396700,2208818,14.30,9999.99,34.53,34.53,27726627115,35.44,35.44,27726627115 +PLUS K방산소부장,0090B0,19,12220,2,75,0.62,370407,396928,1050000,370407,0.62,93.32,35.28,35.28,4527758492,35.29,35.29,4527758492 +TPC,048770,20,2655,1,610,29.83,5840746,652989,15697991,5840746,29.83,894.46,37.21,37.21,14674874916,35.21,35.21,14674874916 +시지트로닉스,429270,21,7040,2,1040,17.33,1609705,41040,4658150,1609705,17.33,3922.28,34.56,34.56,11247518390,34.30,34.30,11247518390 +RISE 코리아금융고배당,498860,22,14840,2,340,2.34,2337243,3061533,6850000,2337243,2.34,76.34,34.12,34.12,34685203352,34.12,34.12,34685203352 +TIGER 반도체TOP10레버리지,488080,23,8420,2,280,3.44,1088654,727715,3200000,1088654,3.44,149.60,34.02,34.02,9193003222,34.12,34.12,9193003222 +싸이닉솔루션,234030,24,10040,2,290,2.97,8085400,19166432,23605000,8085400,2.97,42.19,34.25,34.25,80429821250,33.94,33.94,80429821250 +파미셀,005690,25,14370,2,2620,22.30,19604478,803802,60016964,19604478,22.30,2438.97,32.66,32.66,270024248200,31.31,31.31,270024248200 +지투지바이오,456160,26,198400,2,27100,15.82,1759974,789730,5365694,1759974,15.82,222.86,32.80,32.80,325910745250,30.61,30.61,325910745250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1130201,1468394,3800000,1130201,-0.13,76.97,29.74,29.74,12564710533,29.67,29.67,12564710533 +동양에스텍,060380,28,2110,2,100,4.98,5505636,2744436,19700000,5505636,4.98,200.61,27.95,27.95,12002864141,28.88,28.88,12002864141 +PS일렉트로닉스,332570,29,6270,2,220,3.64,11983149,24132660,43435746,11983149,3.64,49.66,27.59,27.59,76045141530,27.92,27.92,76045141530 +나노실리칸첨단소재,286750,30,1731,2,226,15.02,6859810,482368,27260684,6859810,15.02,1422.11,25.16,25.16,12888950081,27.31,27.31,12888950081 diff --git a/top30/20250915/top30-atvtr-20250915-154001.csv b/top30/20250915/top30-atvtr-20250915-154001.csv new file mode 100644 index 000000000000..8ec6ff6127a2 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39035256,2060332,33996481,39035256,10.41,1894.61,114.82,114.82,62997538627,115.74,115.74,62997538627 +코칩,126730,2,17900,2,1200,7.19,8154012,1057374,8503460,8154012,7.19,771.16,95.89,95.89,149897491645,98.48,98.48,149897491645 +로보로보,215100,3,7040,2,630,9.83,18966810,31078560,20348454,18966810,9.83,61.03,93.21,93.21,135594571460,94.65,94.65,135594571460 +휴림로봇,090710,4,3635,2,615,20.36,116908433,19264248,119457197,116908433,20.36,606.87,97.87,97.87,409535668082,94.31,94.31,409535668082 +KBI메탈,024840,5,2070,2,269,14.94,31739177,144880,34909199,31739177,14.94,9999.99,90.92,90.92,66163288852,91.56,91.56,66163288852 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +에스엠코어,007820,7,5090,2,490,10.65,13738757,1128687,20033946,13738757,10.65,1217.23,68.58,68.58,71186002729,69.81,69.81,71186002729 +한라캐스트,125490,8,6640,1,1530,29.94,26415494,1648359,36502352,26415494,29.94,1602.53,72.37,72.37,159978239215,66.00,66.00,159978239215 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410044,6431615,13117920,8410044,17.52,130.76,64.11,64.11,122255278200,65.22,65.22,122255278200 +프로티나,468530,10,30150,2,6350,26.68,6899129,1757807,10871991,6899129,26.68,392.49,63.46,63.46,198148705200,60.45,60.45,198148705200 +텔콘RF제약,200230,11,1332,2,121,9.99,36397228,5659433,68523533,36397228,9.99,643.12,53.12,53.12,50567003000,55.40,55.40,50567003000 +베셀,177350,12,1665,2,78,4.91,9150041,17647608,19653767,9150041,4.91,51.85,46.56,46.56,15960284528,48.77,48.77,15960284528 +코닉오토메이션,391710,13,3060,2,155,5.34,18554067,2028644,42065086,18554067,5.34,914.60,44.11,44.11,59770345051,46.43,46.43,59770345051 +TIGER 은행,091220,14,12745,2,165,1.31,2644088,2028991,5720000,2644088,1.31,130.32,46.23,46.23,33643852731,46.15,46.15,33643852731 +이삭엔지니어링,351330,15,9880,2,910,10.14,3755384,1553221,8288520,3755384,10.14,241.78,45.31,45.31,36988757015,45.17,45.17,36988757015 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1316871,1979170,3000000,1316871,-1.17,66.54,43.90,43.90,8335832240,43.86,43.86,8335832240 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +모델솔루션,417970,18,12400,2,1700,15.89,2242156,10317,6396700,2242156,15.89,9999.99,35.05,35.05,28140018315,35.48,35.48,28140018315 +TPC,048770,19,2655,1,610,29.83,5840937,652989,15697991,5840937,29.83,894.49,37.21,37.21,14675382021,35.21,35.21,14675382021 +PLUS K방산소부장,0090B0,20,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +싸이닉솔루션,234030,21,10010,2,260,2.67,8156838,19166432,23605000,8156838,2.67,42.56,34.56,34.56,81144915630,34.34,34.34,81144915630 +TIGER 반도체TOP10레버리지,488080,22,8440,2,300,3.69,1091763,727715,3200000,1091763,3.69,150.03,34.12,34.12,9219243182,34.14,34.14,9219243182 +시지트로닉스,429270,23,7200,2,1200,20.00,1635381,41040,4658150,1635381,20.00,3984.85,35.11,35.11,11432385590,34.09,34.09,11432385590 +RISE 코리아금융고배당,498860,24,14875,2,375,2.59,2338194,3061533,6850000,2338194,2.59,76.37,34.13,34.13,34699349477,34.05,34.05,34699349477 +파미셀,005690,25,14380,2,2630,22.38,19824990,803802,60016964,19824990,22.38,2466.40,33.03,33.03,273195210760,31.65,31.65,273195210760 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11145,5,-15,-0.13,1181791,1468394,3800000,1181791,-0.13,80.48,31.10,31.10,13139681083,31.03,31.03,13139681083 +지투지바이오,456160,27,199000,2,27700,16.17,1773223,789730,5365694,1773223,16.17,224.54,33.05,33.05,328547296250,30.77,30.77,328547296250 +동양에스텍,060380,28,2110,2,100,4.98,5528642,2744436,19700000,5528642,4.98,201.45,28.06,28.06,12051406801,28.99,28.99,12051406801 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12062660,24132660,43435746,12062660,3.97,49.98,27.77,27.77,76545265720,28.02,28.02,76545265720 +나노실리칸첨단소재,286750,30,1736,2,231,15.35,6881572,482368,27260684,6881572,15.35,1426.62,25.24,25.24,12926728913,27.32,27.32,12926728913 diff --git a/top30/20250915/top30-atvtr-20250915-155001.csv b/top30/20250915/top30-atvtr-20250915-155001.csv new file mode 100644 index 000000000000..dc7381efedb3 --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39043208,2060332,33996481,39043208,10.41,1895.00,114.84,114.84,63010269779,115.77,115.77,63010269779 +코칩,126730,2,17900,2,1200,7.19,8155316,1057374,8503460,8155316,7.19,771.28,95.91,95.91,149920833245,98.49,98.49,149920833245 +로보로보,215100,3,7040,2,630,9.83,18967994,31078560,20348454,18967994,9.83,61.03,93.22,93.22,135602906820,94.66,94.66,135602906820 +휴림로봇,090710,4,3635,2,615,20.36,117022693,19264248,119457197,117022693,20.36,607.46,97.96,97.96,409951003182,94.41,94.41,409951003182 +KBI메탈,024840,5,2070,2,269,14.94,31755823,144880,34909199,31755823,14.94,9999.99,90.97,90.97,66197746072,91.61,91.61,66197746072 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +에스엠코어,007820,7,5090,2,490,10.65,13744294,1128687,20033946,13744294,10.65,1217.72,68.61,68.61,71214186059,69.84,69.84,71214186059 +한라캐스트,125490,8,6640,1,1530,29.94,26415526,1648359,36502352,26415526,29.94,1602.53,72.37,72.37,159978451695,66.00,66.00,159978451695 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410265,6431615,13117920,8410265,17.52,130.76,64.11,64.11,122258436290,65.22,65.22,122258436290 +프로티나,468530,10,30150,2,6350,26.68,6903460,1757807,10871991,6903460,26.68,392.73,63.50,63.50,198279284850,60.49,60.49,198279284850 +텔콘RF제약,200230,11,1332,2,121,9.99,36398231,5659433,68523533,36398231,9.99,643.14,53.12,53.12,50568338996,55.40,55.40,50568338996 +베셀,177350,12,1665,2,78,4.91,9150567,17647608,19653767,9150567,4.91,51.85,46.56,46.56,15961160318,48.78,48.78,15961160318 +코닉오토메이션,391710,13,3060,2,155,5.34,18556827,2028644,42065086,18556827,5.34,914.74,44.11,44.11,59778790651,46.44,46.44,59778790651 +TIGER 은행,091220,14,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,15,9880,2,910,10.14,3756193,1553221,8288520,3756193,10.14,241.83,45.32,45.32,36996749935,45.18,45.18,36996749935 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +모델솔루션,417970,18,12400,2,1700,15.89,2242368,10317,6396700,2242368,15.89,9999.99,35.06,35.06,28142647115,35.48,35.48,28142647115 +TPC,048770,19,2655,1,610,29.83,5842157,652989,15697991,5842157,29.83,894.68,37.22,37.22,14678621121,35.22,35.22,14678621121 +PLUS K방산소부장,0090B0,20,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +싸이닉솔루션,234030,21,10010,2,260,2.67,8157652,19166432,23605000,8157652,2.67,42.56,34.56,34.56,81153063770,34.35,34.35,81153063770 +TIGER 반도체TOP10레버리지,488080,22,8440,2,300,3.69,1091763,727715,3200000,1091763,3.69,150.03,34.12,34.12,9219243182,34.14,34.14,9219243182 +시지트로닉스,429270,23,7200,2,1200,20.00,1635432,41040,4658150,1635432,20.00,3984.97,35.11,35.11,11432752790,34.09,34.09,11432752790 +RISE 코리아금융고배당,498860,24,14875,2,375,2.59,2338201,3061533,6850000,2338201,2.59,76.37,34.13,34.13,34699453602,34.05,34.05,34699453602 +파미셀,005690,25,14380,2,2630,22.38,19831330,803802,60016964,19831330,22.38,2467.19,33.04,33.04,273286379960,31.67,31.67,273286379960 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11145,5,-15,-0.13,1181791,1468394,3800000,1181791,-0.13,80.48,31.10,31.10,13139681083,31.03,31.03,13139681083 +지투지바이오,456160,27,199000,2,27700,16.17,1773309,789730,5365694,1773309,16.17,224.55,33.05,33.05,328564410250,30.77,30.77,328564410250 +동양에스텍,060380,28,2110,2,100,4.98,5528752,2744436,19700000,5528752,4.98,201.45,28.06,28.06,12051638901,28.99,28.99,12051638901 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12063393,24132660,43435746,12063393,3.97,49.99,27.77,27.77,76549876290,28.02,28.02,76549876290 +나노실리칸첨단소재,286750,30,1736,2,231,15.35,6883658,482368,27260684,6883658,15.35,1427.06,25.25,25.25,12930350209,27.32,27.32,12930350209 diff --git a/top30/20250915/top30-atvtr-20250915-160001.csv b/top30/20250915/top30-atvtr-20250915-160001.csv new file mode 100644 index 000000000000..89b67677df0a --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39045595,2060332,33996481,39045595,10.41,1895.11,114.85,114.85,63014091366,115.77,115.77,63014091366 +코칩,126730,2,17900,2,1200,7.19,8155600,1057374,8503460,8155600,7.19,771.31,95.91,95.91,149925916845,98.50,98.50,149925916845 +로보로보,215100,3,7040,2,630,9.83,18969227,31078560,20348454,18969227,9.83,61.04,93.22,93.22,135611587140,94.67,94.67,135611587140 +휴림로봇,090710,4,3635,2,615,20.36,117057162,19264248,119457197,117057162,20.36,607.64,97.99,97.99,410076297997,94.44,94.44,410076297997 +KBI메탈,024840,5,2070,2,269,14.94,31758871,144880,34909199,31758871,14.94,9999.99,90.98,90.98,66204055432,91.62,91.62,66204055432 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +에스엠코어,007820,7,5090,2,490,10.65,13745952,1128687,20033946,13745952,10.65,1217.87,68.61,68.61,71222625279,69.84,69.84,71222625279 +한라캐스트,125490,8,6640,1,1530,29.94,26415940,1648359,36502352,26415940,29.94,1602.56,72.37,72.37,159981200655,66.01,66.01,159981200655 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6905440,1757807,10871991,6905440,26.68,392.84,63.52,63.52,198338981850,60.51,60.51,198338981850 +텔콘RF제약,200230,11,1332,2,121,9.99,36403621,5659433,68523533,36403621,9.99,643.24,53.13,53.13,50575518476,55.41,55.41,50575518476 +베셀,177350,12,1665,2,78,4.91,9151101,17647608,19653767,9151101,4.91,51.85,46.56,46.56,15962049428,48.78,48.78,15962049428 +코닉오토메이션,391710,13,3060,2,155,5.34,18558889,2028644,42065086,18558889,5.34,914.84,44.12,44.12,59785100371,46.45,46.45,59785100371 +TIGER 은행,091220,14,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,15,9880,2,910,10.14,3756399,1553221,8288520,3756399,10.14,241.85,45.32,45.32,36998785215,45.18,45.18,36998785215 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +모델솔루션,417970,18,12400,2,1700,15.89,2243186,10317,6396700,2243186,15.89,9999.99,35.07,35.07,28152790315,35.49,35.49,28152790315 +TPC,048770,19,2655,1,610,29.83,5842211,652989,15697991,5842211,29.83,894.69,37.22,37.22,14678764491,35.22,35.22,14678764491 +PLUS K방산소부장,0090B0,20,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +싸이닉솔루션,234030,21,10010,2,260,2.67,8157906,19166432,23605000,8157906,2.67,42.56,34.56,34.56,81155606310,34.35,34.35,81155606310 +TIGER 반도체TOP10레버리지,488080,22,8440,2,300,3.69,1091764,727715,3200000,1091764,3.69,150.03,34.12,34.12,9219251622,34.14,34.14,9219251622 +시지트로닉스,429270,23,7200,2,1200,20.00,1635438,41040,4658150,1635438,20.00,3984.99,35.11,35.11,11432795990,34.09,34.09,11432795990 +RISE 코리아금융고배당,498860,24,14875,2,375,2.59,2338204,3061533,6850000,2338204,2.59,76.37,34.13,34.13,34699498227,34.05,34.05,34699498227 +파미셀,005690,25,14380,2,2630,22.38,19849140,803802,60016964,19849140,22.38,2469.41,33.07,33.07,273542487760,31.70,31.70,273542487760 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11145,5,-15,-0.13,1181791,1468394,3800000,1181791,-0.13,80.48,31.10,31.10,13139681083,31.03,31.03,13139681083 +지투지바이오,456160,27,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +동양에스텍,060380,28,2110,2,100,4.98,5528792,2744436,19700000,5528792,4.98,201.45,28.06,28.06,12051723301,28.99,28.99,12051723301 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12063503,24132660,43435746,12063503,3.97,49.99,27.77,27.77,76550568190,28.02,28.02,76550568190 +나노실리칸첨단소재,286750,30,1736,2,231,15.35,6883819,482368,27260684,6883819,15.35,1427.09,25.25,25.25,12930629705,27.32,27.32,12930629705 diff --git a/top30/20250915/top30-atvtr-20250915-161001.csv b/top30/20250915/top30-atvtr-20250915-161001.csv new file mode 100644 index 000000000000..89b67677df0a --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39045595,2060332,33996481,39045595,10.41,1895.11,114.85,114.85,63014091366,115.77,115.77,63014091366 +코칩,126730,2,17900,2,1200,7.19,8155600,1057374,8503460,8155600,7.19,771.31,95.91,95.91,149925916845,98.50,98.50,149925916845 +로보로보,215100,3,7040,2,630,9.83,18969227,31078560,20348454,18969227,9.83,61.04,93.22,93.22,135611587140,94.67,94.67,135611587140 +휴림로봇,090710,4,3635,2,615,20.36,117057162,19264248,119457197,117057162,20.36,607.64,97.99,97.99,410076297997,94.44,94.44,410076297997 +KBI메탈,024840,5,2070,2,269,14.94,31758871,144880,34909199,31758871,14.94,9999.99,90.98,90.98,66204055432,91.62,91.62,66204055432 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +에스엠코어,007820,7,5090,2,490,10.65,13745952,1128687,20033946,13745952,10.65,1217.87,68.61,68.61,71222625279,69.84,69.84,71222625279 +한라캐스트,125490,8,6640,1,1530,29.94,26415940,1648359,36502352,26415940,29.94,1602.56,72.37,72.37,159981200655,66.01,66.01,159981200655 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6905440,1757807,10871991,6905440,26.68,392.84,63.52,63.52,198338981850,60.51,60.51,198338981850 +텔콘RF제약,200230,11,1332,2,121,9.99,36403621,5659433,68523533,36403621,9.99,643.24,53.13,53.13,50575518476,55.41,55.41,50575518476 +베셀,177350,12,1665,2,78,4.91,9151101,17647608,19653767,9151101,4.91,51.85,46.56,46.56,15962049428,48.78,48.78,15962049428 +코닉오토메이션,391710,13,3060,2,155,5.34,18558889,2028644,42065086,18558889,5.34,914.84,44.12,44.12,59785100371,46.45,46.45,59785100371 +TIGER 은행,091220,14,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,15,9880,2,910,10.14,3756399,1553221,8288520,3756399,10.14,241.85,45.32,45.32,36998785215,45.18,45.18,36998785215 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +모델솔루션,417970,18,12400,2,1700,15.89,2243186,10317,6396700,2243186,15.89,9999.99,35.07,35.07,28152790315,35.49,35.49,28152790315 +TPC,048770,19,2655,1,610,29.83,5842211,652989,15697991,5842211,29.83,894.69,37.22,37.22,14678764491,35.22,35.22,14678764491 +PLUS K방산소부장,0090B0,20,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +싸이닉솔루션,234030,21,10010,2,260,2.67,8157906,19166432,23605000,8157906,2.67,42.56,34.56,34.56,81155606310,34.35,34.35,81155606310 +TIGER 반도체TOP10레버리지,488080,22,8440,2,300,3.69,1091764,727715,3200000,1091764,3.69,150.03,34.12,34.12,9219251622,34.14,34.14,9219251622 +시지트로닉스,429270,23,7200,2,1200,20.00,1635438,41040,4658150,1635438,20.00,3984.99,35.11,35.11,11432795990,34.09,34.09,11432795990 +RISE 코리아금융고배당,498860,24,14875,2,375,2.59,2338204,3061533,6850000,2338204,2.59,76.37,34.13,34.13,34699498227,34.05,34.05,34699498227 +파미셀,005690,25,14380,2,2630,22.38,19849140,803802,60016964,19849140,22.38,2469.41,33.07,33.07,273542487760,31.70,31.70,273542487760 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11145,5,-15,-0.13,1181791,1468394,3800000,1181791,-0.13,80.48,31.10,31.10,13139681083,31.03,31.03,13139681083 +지투지바이오,456160,27,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +동양에스텍,060380,28,2110,2,100,4.98,5528792,2744436,19700000,5528792,4.98,201.45,28.06,28.06,12051723301,28.99,28.99,12051723301 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12063503,24132660,43435746,12063503,3.97,49.99,27.77,27.77,76550568190,28.02,28.02,76550568190 +나노실리칸첨단소재,286750,30,1736,2,231,15.35,6883819,482368,27260684,6883819,15.35,1427.09,25.25,25.25,12930629705,27.32,27.32,12930629705 diff --git a/top30/20250915/top30-atvtr-20250915-162002.csv b/top30/20250915/top30-atvtr-20250915-162002.csv new file mode 100644 index 000000000000..d2bb99fac43f --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39055414,2060332,33996481,39055414,10.41,1895.59,114.88,114.88,63029811585,115.80,115.80,63029811585 +코칩,126730,2,17900,2,1200,7.19,8156914,1057374,8503460,8156914,7.19,771.43,95.92,95.92,149949358605,98.51,98.51,149949358605 +로보로보,215100,3,7040,2,630,9.83,18974661,31078560,20348454,18974661,9.83,61.05,93.25,93.25,135649462120,94.69,94.69,135649462120 +휴림로봇,090710,4,3635,2,615,20.36,117093938,19264248,119457197,117093938,20.36,607.83,98.02,98.02,410209978757,94.47,94.47,410209978757 +KBI메탈,024840,5,2070,2,269,14.94,31774299,144880,34909199,31774299,14.94,9999.99,91.02,91.02,66235682832,91.66,91.66,66235682832 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +에스엠코어,007820,7,5090,2,490,10.65,13747189,1128687,20033946,13747189,10.65,1217.98,68.62,68.62,71228909239,69.85,69.85,71228909239 +한라캐스트,125490,8,6640,1,1530,29.94,26416153,1648359,36502352,26416153,29.94,1602.57,72.37,72.37,159982614975,66.01,66.01,159982614975 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6908868,1757807,10871991,6908868,26.68,393.04,63.55,63.55,198442850250,60.54,60.54,198442850250 +텔콘RF제약,200230,11,1332,2,121,9.99,36411357,5659433,68523533,36411357,9.99,643.37,53.14,53.14,50585876980,55.42,55.42,50585876980 +베셀,177350,12,1665,2,78,4.91,9151949,17647608,19653767,9151949,4.91,51.86,46.57,46.57,15963462196,48.78,48.78,15963462196 +코닉오토메이션,391710,13,3060,2,155,5.34,18562019,2028644,42065086,18562019,5.34,915.00,44.13,44.13,59794631221,46.45,46.45,59794631221 +TIGER 은행,091220,14,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,15,9880,2,910,10.14,3756724,1553221,8288520,3756724,10.14,241.87,45.32,45.32,37001996215,45.18,45.18,37001996215 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +모델솔루션,417970,18,12400,2,1700,15.89,2248278,10317,6396700,2248278,15.89,9999.99,35.15,35.15,28215218235,35.57,35.57,28215218235 +TPC,048770,19,2655,1,610,29.83,5842211,652989,15697991,5842211,29.83,894.69,37.22,37.22,14678764491,35.22,35.22,14678764491 +PLUS K방산소부장,0090B0,20,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +싸이닉솔루션,234030,21,10010,2,260,2.67,8160959,19166432,23605000,8160959,2.67,42.58,34.57,34.57,81185892070,34.36,34.36,81185892070 +TIGER 반도체TOP10레버리지,488080,22,8440,2,300,3.69,1091774,727715,3200000,1091774,3.69,150.03,34.12,34.12,9219336622,34.14,34.14,9219336622 +시지트로닉스,429270,23,7200,2,1200,20.00,1637463,41040,4658150,1637463,20.00,3989.92,35.15,35.15,11447335490,34.13,34.13,11447335490 +RISE 코리아금융고배당,498860,24,14875,2,375,2.59,2338213,3061533,6850000,2338213,2.59,76.37,34.13,34.13,34699632102,34.05,34.05,34699632102 +파미셀,005690,25,14380,2,2630,22.38,19869847,803802,60016964,19869847,22.38,2471.98,33.11,33.11,273841289770,31.73,31.73,273841289770 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11145,5,-15,-0.13,1181792,1468394,3800000,1181792,-0.13,80.48,31.10,31.10,13139692433,31.03,31.03,13139692433 +지투지바이오,456160,27,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +동양에스텍,060380,28,2110,2,100,4.98,5530325,2744436,19700000,5530325,4.98,201.51,28.07,28.07,12054911941,29.00,29.00,12054911941 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12067763,24132660,43435746,12067763,3.97,50.01,27.78,27.78,76577363590,28.03,28.03,76577363590 +나노실리칸첨단소재,286750,30,1736,2,231,15.35,6884584,482368,27260684,6884584,15.35,1427.25,25.25,25.25,12931957745,27.33,27.33,12931957745 diff --git a/top30/20250915/top30-atvtr-20250915-163002.csv b/top30/20250915/top30-atvtr-20250915-163002.csv new file mode 100644 index 000000000000..44fd6c158cdd --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39066107,2060332,33996481,39066107,10.41,1896.11,114.91,114.91,63047027315,115.83,115.83,63047027315 +코칩,126730,2,17900,2,1200,7.19,8157976,1057374,8503460,8157976,7.19,771.53,95.94,95.94,149968304685,98.53,98.53,149968304685 +로보로보,215100,3,7040,2,630,9.83,18980293,31078560,20348454,18980293,9.83,61.07,93.28,93.28,135688660840,94.72,94.72,135688660840 +휴림로봇,090710,4,3635,2,615,20.36,117166458,19264248,119457197,117166458,20.36,608.21,98.08,98.08,410473588957,94.53,94.53,410473588957 +KBI메탈,024840,5,2070,2,269,14.94,31791137,144880,34909199,31791137,14.94,9999.99,91.07,91.07,66270200732,91.71,91.71,66270200732 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +에스엠코어,007820,7,5090,2,490,10.65,13752200,1128687,20033946,13752200,10.65,1218.42,68.64,68.64,71254315009,69.88,69.88,71254315009 +한라캐스트,125490,8,6640,1,1530,29.94,26416684,1648359,36502352,26416684,29.94,1602.61,72.37,72.37,159986140815,66.01,66.01,159986140815 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6911842,1757807,10871991,6911842,26.68,393.21,63.57,63.57,198532962450,60.57,60.57,198532962450 +텔콘RF제약,200230,11,1332,2,121,9.99,36419650,5659433,68523533,36419650,9.99,643.52,53.15,53.15,50596964721,55.43,55.43,50596964721 +베셀,177350,12,1665,2,78,4.91,9154175,17647608,19653767,9154175,4.91,51.87,46.58,46.58,15967168486,48.79,48.79,15967168486 +코닉오토메이션,391710,13,3060,2,155,5.34,18563664,2028644,42065086,18563664,5.34,915.08,44.13,44.13,59799656696,46.46,46.46,59799656696 +TIGER 은행,091220,14,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,15,9880,2,910,10.14,3757117,1553221,8288520,3757117,10.14,241.89,45.33,45.33,37005879055,45.19,45.19,37005879055 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +모델솔루션,417970,18,12400,2,1700,15.89,2250712,10317,6396700,2250712,15.89,9999.99,35.19,35.19,28245156435,35.61,35.61,28245156435 +TPC,048770,19,2655,1,610,29.83,5842512,652989,15697991,5842512,29.83,894.73,37.22,37.22,14679563646,35.22,35.22,14679563646 +PLUS K방산소부장,0090B0,20,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +싸이닉솔루션,234030,21,10010,2,260,2.67,8164570,19166432,23605000,8164570,2.67,42.60,34.59,34.59,81221821520,34.37,34.37,81221821520 +시지트로닉스,429270,22,7200,2,1200,20.00,1638730,41040,4658150,1638730,20.00,3993.01,35.18,35.18,11456318520,34.16,34.16,11456318520 +TIGER 반도체TOP10레버리지,488080,23,8440,2,300,3.69,1091777,727715,3200000,1091777,3.69,150.03,34.12,34.12,9219362122,34.14,34.14,9219362122 +RISE 코리아금융고배당,498860,24,14875,2,375,2.59,2338217,3061533,6850000,2338217,2.59,76.37,34.13,34.13,34699691602,34.05,34.05,34699691602 +파미셀,005690,25,14380,2,2630,22.38,19894775,803802,60016964,19894775,22.38,2475.08,33.15,33.15,274201499370,31.77,31.77,274201499370 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11145,5,-15,-0.13,1181851,1468394,3800000,1181851,-0.13,80.49,31.10,31.10,13140353233,31.03,31.03,13140353233 +지투지바이오,456160,27,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +동양에스텍,060380,28,2110,2,100,4.98,5531739,2744436,19700000,5531739,4.98,201.56,28.08,28.08,12057867201,29.01,29.01,12057867201 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12071013,24132660,43435746,12071013,3.97,50.02,27.79,27.79,76597806090,28.04,28.04,76597806090 +나노실리칸첨단소재,286750,30,1736,2,231,15.35,6884776,482368,27260684,6884776,15.35,1427.29,25.26,25.26,12932291057,27.33,27.33,12932291057 diff --git a/top30/20250915/top30-atvtr-20250915-164002.csv b/top30/20250915/top30-atvtr-20250915-164002.csv new file mode 100644 index 000000000000..8678d2bd227c --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39070886,2060332,33996481,39070886,10.41,1896.34,114.93,114.93,63054740621,115.85,115.85,63054740621 +코칩,126730,2,17900,2,1200,7.19,8160653,1057374,8503460,8160653,7.19,771.78,95.97,95.97,150016062365,98.56,98.56,150016062365 +로보로보,215100,3,7040,2,630,9.83,18985121,31078560,20348454,18985121,9.83,61.09,93.30,93.30,135722263720,94.74,94.74,135722263720 +휴림로봇,090710,4,3635,2,615,20.36,117235069,19264248,119457197,117235069,20.36,608.56,98.14,98.14,410722646887,94.59,94.59,410722646887 +KBI메탈,024840,5,2070,2,269,14.94,31802868,144880,34909199,31802868,14.94,9999.99,91.10,91.10,66294249282,91.74,91.74,66294249282 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +에스엠코어,007820,7,5090,2,490,10.65,13757352,1128687,20033946,13757352,10.65,1218.88,68.67,68.67,71280384129,69.90,69.90,71280384129 +한라캐스트,125490,8,6640,1,1530,29.94,26416822,1648359,36502352,26416822,29.94,1602.61,72.37,72.37,159987057135,66.01,66.01,159987057135 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6915073,1757807,10871991,6915073,26.68,393.39,63.60,63.60,198630538650,60.60,60.60,198630538650 +텔콘RF제약,200230,11,1332,2,121,9.99,36424264,5659433,68523533,36424264,9.99,643.60,53.16,53.16,50603124411,55.44,55.44,50603124411 +베셀,177350,12,1665,2,78,4.91,9155034,17647608,19653767,9155034,4.91,51.88,46.58,46.58,15968593567,48.80,48.80,15968593567 +코닉오토메이션,391710,13,3060,2,155,5.34,18565916,2028644,42065086,18565916,5.34,915.19,44.14,44.14,59806525296,46.46,46.46,59806525296 +TIGER 은행,091220,14,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,15,9880,2,910,10.14,3758616,1553221,8288520,3758616,10.14,241.99,45.35,45.35,37020689175,45.21,45.21,37020689175 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +모델솔루션,417970,18,12400,2,1700,15.89,2254323,10317,6396700,2254323,15.89,9999.99,35.24,35.24,28289932835,35.67,35.67,28289932835 +TPC,048770,19,2655,1,610,29.83,5842512,652989,15697991,5842512,29.83,894.73,37.22,37.22,14679563646,35.22,35.22,14679563646 +PLUS K방산소부장,0090B0,20,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +싸이닉솔루션,234030,21,10010,2,260,2.67,8168041,19166432,23605000,8168041,2.67,42.62,34.60,34.60,81256323260,34.39,34.39,81256323260 +시지트로닉스,429270,22,7200,2,1200,20.00,1639641,41040,4658150,1639641,20.00,3995.23,35.20,35.20,11462777510,34.18,34.18,11462777510 +TIGER 반도체TOP10레버리지,488080,23,8440,2,300,3.69,1091777,727715,3200000,1091777,3.69,150.03,34.12,34.12,9219362122,34.14,34.14,9219362122 +RISE 코리아금융고배당,498860,24,14875,2,375,2.59,2338217,3061533,6850000,2338217,2.59,76.37,34.13,34.13,34699691602,34.05,34.05,34699691602 +파미셀,005690,25,14380,2,2630,22.38,19908137,803802,60016964,19908137,22.38,2476.75,33.17,33.17,274393778550,31.79,31.79,274393778550 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11145,5,-15,-0.13,1181851,1468394,3800000,1181851,-0.13,80.49,31.10,31.10,13140353233,31.03,31.03,13140353233 +지투지바이오,456160,27,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +동양에스텍,060380,28,2110,2,100,4.98,5531859,2744436,19700000,5531859,4.98,201.57,28.08,28.08,12058119201,29.01,29.01,12058119201 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12072911,24132660,43435746,12072911,3.97,50.03,27.79,27.79,76609744510,28.04,28.04,76609744510 +나노실리칸첨단소재,286750,30,1736,2,231,15.35,6885249,482368,27260684,6885249,15.35,1427.39,25.26,25.26,12933112185,27.33,27.33,12933112185 diff --git a/top30/20250915/top30-atvtr-20250915-165001.csv b/top30/20250915/top30-atvtr-20250915-165001.csv new file mode 100644 index 000000000000..5c05671b29ec --- /dev/null +++ b/top30/20250915/top30-atvtr-20250915-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39091111,2060332,33996481,39091111,10.41,1897.32,114.99,114.99,63087505121,115.91,115.91,63087505121 +코칩,126730,2,17900,2,1200,7.19,8165264,1057374,8503460,8165264,7.19,772.22,96.02,96.02,150098230385,98.61,98.61,150098230385 +로보로보,215100,3,7040,2,630,9.83,18990998,31078560,20348454,18990998,9.83,61.11,93.33,93.33,135763108870,94.77,94.77,135763108870 +휴림로봇,090710,4,3635,2,615,20.36,117257316,19264248,119457197,117257316,20.36,608.68,98.16,98.16,410803403497,94.61,94.61,410803403497 +KBI메탈,024840,5,2070,2,269,14.94,31805205,144880,34909199,31805205,14.94,9999.99,91.11,91.11,66299063502,91.75,91.75,66299063502 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +에스엠코어,007820,7,5090,2,490,10.65,13763100,1128687,20033946,13763100,10.65,1219.39,68.70,68.70,71309411529,69.93,69.93,71309411529 +한라캐스트,125490,8,6640,1,1530,29.94,26416892,1648359,36502352,26416892,29.94,1602.62,72.37,72.37,159987521935,66.01,66.01,159987521935 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6917482,1757807,10871991,6917482,26.68,393.53,63.63,63.63,198703651800,60.62,60.62,198703651800 +텔콘RF제약,200230,11,1332,2,121,9.99,36430512,5659433,68523533,36430512,9.99,643.71,53.16,53.16,50611477987,55.45,55.45,50611477987 +베셀,177350,12,1665,2,78,4.91,9155876,17647608,19653767,9155876,4.91,51.88,46.59,46.59,15969990445,48.80,48.80,15969990445 +코닉오토메이션,391710,13,3060,2,155,5.34,18568737,2028644,42065086,18568737,5.34,915.33,44.14,44.14,59815129346,46.47,46.47,59815129346 +TIGER 은행,091220,14,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,15,9880,2,910,10.14,3759447,1553221,8288520,3759447,10.14,242.04,45.36,45.36,37028899455,45.22,45.22,37028899455 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +모델솔루션,417970,18,12400,2,1700,15.89,2255463,10317,6396700,2255463,15.89,9999.99,35.26,35.26,28304023235,35.68,35.68,28304023235 +TPC,048770,19,2655,1,610,29.83,5842517,652989,15697991,5842517,29.83,894.73,37.22,37.22,14679576921,35.22,35.22,14679576921 +PLUS K방산소부장,0090B0,20,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +싸이닉솔루션,234030,21,10010,2,260,2.67,8170942,19166432,23605000,8170942,2.67,42.63,34.62,34.62,81285159200,34.40,34.40,81285159200 +시지트로닉스,429270,22,7200,2,1200,20.00,1640385,41040,4658150,1640385,20.00,3997.04,35.22,35.22,11468134310,34.19,34.19,11468134310 +TIGER 반도체TOP10레버리지,488080,23,8440,2,300,3.69,1091877,727715,3200000,1091877,3.69,150.04,34.12,34.12,9220211122,34.14,34.14,9220211122 +RISE 코리아금융고배당,498860,24,14875,2,375,2.59,2338217,3061533,6850000,2338217,2.59,76.37,34.13,34.13,34699691602,34.05,34.05,34699691602 +파미셀,005690,25,14380,2,2630,22.38,19927276,803802,60016964,19927276,22.38,2479.13,33.20,33.20,274668805980,31.83,31.83,274668805980 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11145,5,-15,-0.13,1181851,1468394,3800000,1181851,-0.13,80.49,31.10,31.10,13140353233,31.03,31.03,13140353233 +지투지바이오,456160,27,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +동양에스텍,060380,28,2110,2,100,4.98,5533418,2744436,19700000,5533418,4.98,201.62,28.09,28.09,12061385306,29.02,29.02,12061385306 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12074408,24132660,43435746,12074408,3.97,50.03,27.80,27.80,76619175610,28.04,28.04,76619175610 +나노실리칸첨단소재,286750,30,1736,2,231,15.35,6886039,482368,27260684,6886039,15.35,1427.55,25.26,25.26,12934483625,27.33,27.33,12934483625 diff --git a/top30/20250915/top30-av-20250915-090000.csv b/top30/20250915/top30-av-20250915-090000.csv new file mode 100644 index 000000000000..6602b0c31d89 --- /dev/null +++ b/top30/20250915/top30-av-20250915-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 글로벌자율주행액티브,414270,1,12690,3,0,0.00,47185,225467,3300000,47185,0.00,20.93,1.43,1.43,598777650,1.43,1.43,598777650 +동일스틸럭스,023790,2,3650,3,0,0.00,28822,6447976,26139617,28822,0.00,0.45,0.11,0.11,105200300,0.11,0.11,105200300 +현대무벡스,319400,3,9060,3,0,0.00,12673,32046612,111376039,12673,0.00,0.04,0.01,0.01,114817380,0.01,0.01,114817380 +엑셈,205100,4,2530,3,0,0.00,10193,10302178,71462308,10193,0.00,0.10,0.01,0.01,25788290,0.01,0.01,25788290 +씨피시스템,413630,5,3055,3,0,0.00,10059,4024210,36436626,10059,0.00,0.25,0.03,0.03,30730245,0.03,0.03,30730245 +사조동아원,008040,6,1379,3,0,0.00,9341,93482008,141144600,9341,0.00,0.01,0.01,0.01,12881239,0.01,0.01,12881239 +다날,064260,7,9200,3,0,0.00,9181,31834214,68949040,9181,0.00,0.03,0.01,0.01,84465200,0.01,0.01,84465200 +싸이닉솔루션,234030,8,9750,3,0,0.00,8494,19166432,23605000,8494,0.00,0.04,0.04,0.04,82816500,0.04,0.04,82816500 +대한광통신,010170,9,1653,3,0,0.00,8224,10199394,122605139,8224,0.00,0.08,0.01,0.01,13594272,0.01,0.01,13594272 +SK오션플랜트,100090,10,30300,3,0,0.00,8050,17191396,60180336,8050,0.00,0.05,0.01,0.01,243915000,0.01,0.01,243915000 +SGA,049470,11,3305,3,0,0.00,6270,2388867,58862249,6270,0.00,0.26,0.01,0.01,20722350,0.01,0.01,20722350 +미투온,201490,12,6080,3,0,0.00,6116,7227225,30390092,6116,0.00,0.08,0.02,0.02,37185280,0.02,0.02,37185280 +우리기술,032820,13,3890,3,0,0.00,6035,11209192,165530656,6035,0.00,0.05,0.00,0.00,23476150,0.00,0.00,23476150 +서울식품,004410,14,159,3,0,0.00,5934,6071765,374755559,5934,0.00,0.10,0.00,0.00,943506,0.00,0.00,943506 +엔케이,085310,15,1515,3,0,0.00,5704,6469681,78880322,5704,0.00,0.09,0.01,0.01,8641560,0.01,0.01,8641560 +롯데손해보험,000400,16,1925,3,0,0.00,5556,18379780,310336320,5556,0.00,0.03,0.00,0.00,10695300,0.00,0.00,10695300 +삼영엠텍,054540,17,15110,3,0,0.00,5477,1632540,13000000,5477,0.00,0.34,0.04,0.04,82757470,0.04,0.04,82757470 +헥토파이낸셜,234340,18,18630,3,0,0.00,4920,7420835,13970656,4920,0.00,0.07,0.04,0.04,91659600,0.04,0.04,91659600 +한국토지신탁,034830,19,1393,3,0,0.00,4372,1746577,252489230,4372,0.00,0.25,0.00,0.00,6090196,0.00,0.00,6090196 +HJ중공업,097230,20,31500,3,0,0.00,4085,6558523,83274281,4085,0.00,0.06,0.00,0.00,128677500,0.00,0.00,128677500 +윈팩,097800,21,555,3,0,0.00,3823,31724696,116450229,3823,0.00,0.01,0.00,0.00,2121765,0.00,0.00,2121765 +KODEX 200선물인버스2X,252670,22,1126,3,0,0.00,3703,517472288,1447600000,3703,0.00,0.00,0.00,0.00,4169578,0.00,0.00,4169578 +텔콘RF제약,200230,23,1211,3,0,0.00,3688,5659433,68523533,3688,0.00,0.07,0.01,0.01,4466168,0.01,0.01,4466168 +엔투텍,227950,24,511,3,0,0.00,3648,6511205,172541047,3648,0.00,0.06,0.00,0.00,1864128,0.00,0.00,1864128 +PS일렉트로닉스,332570,25,6050,3,0,0.00,3618,24132660,43435746,3618,0.00,0.01,0.01,0.01,21888900,0.01,0.01,21888900 +오성첨단소재,052420,26,1882,3,0,0.00,3389,10187368,91170474,3389,0.00,0.03,0.00,0.00,6378098,0.00,0.00,6378098 +코칩,126730,27,16700,3,0,0.00,3157,1057374,8503460,3157,0.00,0.30,0.04,0.04,52721900,0.04,0.04,52721900 +화인베스틸,133820,28,2345,3,0,0.00,2799,1495334,31339928,2799,0.00,0.19,0.01,0.01,6563655,0.01,0.01,6563655 +코리아에프티,123410,29,6970,3,0,0.00,2629,580426,27841064,2629,0.00,0.45,0.01,0.01,18324130,0.01,0.01,18324130 +상상인증권,001290,30,768,3,0,0.00,2616,1654297,108337120,2616,0.00,0.16,0.00,0.00,2009088,0.00,0.00,2009088 diff --git a/top30/20250915/top30-av-20250915-091000.csv b/top30/20250915/top30-av-20250915-091000.csv new file mode 100644 index 000000000000..1a274c898fc1 --- /dev/null +++ b/top30/20250915/top30-av-20250915-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1107,5,-19,-1.69,63278550,517472288,1447600000,63278550,-1.69,12.23,4.37,4.37,70260980063,4.38,4.38,70260980063 +휴림로봇,090710,2,3280,2,260,8.61,7574558,19264248,119457197,7574558,8.61,39.32,6.34,6.34,24333416921,6.21,6.21,24333416921 +KODEX 인버스,114800,3,3220,5,-25,-0.77,6273784,44407384,243500000,6273784,-0.77,14.13,2.58,2.58,20217877124,2.58,2.58,20217877124 +로보로보,215100,4,7300,2,890,13.88,5652450,31078560,20348454,5652450,13.88,18.19,27.78,27.78,40343217140,27.16,27.16,40343217140 +KODEX 코스닥150선물인버스,251340,5,3230,5,-10,-0.31,3843917,27418686,78400000,3843917,-0.31,14.02,4.90,4.90,12411456754,4.90,4.90,12411456754 +삼성전자,005930,6,77250,2,1850,2.45,3727470,28219678,5919637922,3727470,2.45,13.21,0.06,0.06,287308490300,0.06,0.06,287308490300 +KODEX 2차전지산업레버리지,462330,7,1051,2,8,0.77,3515151,25611610,328800000,3515151,0.77,13.72,1.07,1.07,3700285170,1.07,1.07,3700285170 +KODEX 코스닥150레버리지,233740,8,9945,2,130,1.32,3135704,19176878,173700000,3135704,1.32,16.35,1.81,1.81,31145811924,1.80,1.80,31145811924 +코닉오토메이션,391710,9,3235,2,330,11.36,2915944,2028644,42065086,2915944,11.36,143.74,6.93,6.93,9224802734,6.78,6.78,9224802734 +KODEX 레버리지,122630,10,29100,2,530,1.86,2812139,21605096,79650000,2812139,1.86,13.02,3.53,3.53,81484753819,3.52,3.52,81484753819 +사조동아원,008040,11,1375,5,-4,-0.29,2371908,93482008,141144600,2371908,-0.29,2.54,1.68,1.68,3274869242,1.69,1.69,3274869242 +베셀,177350,12,1799,2,212,13.36,2301651,17647608,19653767,2301651,13.36,13.04,11.71,11.71,4101876230,11.60,11.60,4101876230 +빌리언스,044480,13,512,5,-36,-6.57,2295754,57799600,40663728,2295754,-6.57,3.97,5.65,5.65,1203458642,5.78,5.78,1203458642 +코오롱모빌리티그룹,450140,14,7430,2,1510,25.51,2200831,7560419,62777250,2200831,25.51,29.11,3.51,3.51,15743562690,3.38,3.38,15743562690 +SK오션플랜트,100090,15,31250,2,950,3.14,1960230,17191396,60180336,1960230,3.14,11.40,3.26,3.26,60441651875,3.21,3.21,60441651875 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1225,2,35,2.94,1901377,6741681,404000000,1901377,2.94,28.20,0.47,0.47,2325905458,0.47,0.47,2325905458 +HJ중공업,097230,17,33850,2,2350,7.46,1881882,6558523,83274281,1881882,7.46,28.69,2.26,2.26,62728872025,2.23,2.23,62728872025 +현대무벡스,319400,18,9260,2,200,2.21,1623091,32046612,111376039,1623091,2.21,5.06,1.46,1.46,14834442695,1.44,1.44,14834442695 +클로봇,466100,19,27300,2,400,1.49,1521268,6364591,24764639,1521268,1.49,23.90,6.14,6.14,41475176200,6.13,6.13,41475176200 +TIGER 200선물인버스2X,252710,20,1173,5,-22,-1.84,1513904,6185120,59000000,1513904,-1.84,24.48,2.57,2.57,1781840727,2.57,2.57,1781840727 +텔콘RF제약,200230,21,1257,2,46,3.80,1436910,5659433,68523533,1436910,3.80,25.39,2.10,2.10,1795755264,2.08,2.08,1795755264 +SK증권,001510,22,715,2,29,4.23,1414291,2783907,472590171,1414291,4.23,50.80,0.30,0.30,1002038246,0.30,0.30,1002038246 +우리기술,032820,23,3790,5,-100,-2.57,1410325,11209192,165530656,1410325,-2.57,12.58,0.85,0.85,5392002092,0.86,0.86,5392002092 +KODEX 코스닥150,229200,24,14170,2,65,0.46,1409378,9748305,90450000,1409378,0.46,14.46,1.56,1.56,19975323971,1.56,1.56,19975323971 +대창솔루션,096350,25,510,5,-17,-3.23,1385483,8992454,184273811,1385483,-3.23,15.41,0.75,0.75,706877802,0.75,0.75,706877802 +KODEX 200,069500,26,46845,2,460,0.99,1367149,11640436,165400000,1367149,0.99,11.74,0.83,0.83,63929751177,0.83,0.83,63929751177 +유니셈,036200,27,9830,2,1080,12.34,1345124,997677,30664223,1345124,12.34,134.83,4.39,4.39,12963696150,4.30,4.30,12963696150 +HANARO Fn K-반도체,395270,28,13920,2,270,1.98,1334772,2060145,18850000,1334772,1.98,64.79,7.08,7.08,18533386870,7.06,7.06,18533386870 +PS일렉트로닉스,332570,29,6120,2,70,1.16,1306262,24132660,43435746,1306262,1.16,5.41,3.01,3.01,7996023280,3.01,3.01,7996023280 +퍼스텍,010820,30,5070,2,210,4.32,1301551,2772505,48771938,1301551,4.32,46.94,2.67,2.67,6559905075,2.65,2.65,6559905075 diff --git a/top30/20250915/top30-av-20250915-092001.csv b/top30/20250915/top30-av-20250915-092001.csv new file mode 100644 index 000000000000..1637bd1a64ea --- /dev/null +++ b/top30/20250915/top30-av-20250915-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1113,5,-13,-1.15,107691891,517472288,1447600000,107691891,-1.15,20.81,7.44,7.44,119537482701,7.42,7.42,119537482701 +휴림로봇,090710,2,3380,2,360,11.92,14783873,19264248,119457197,14783873,11.92,76.74,12.38,12.38,48372916266,11.98,11.98,48372916266 +KODEX 인버스,114800,3,3225,5,-20,-0.62,9885700,44407384,243500000,9885700,-0.62,22.26,4.06,4.06,31840246638,4.05,4.05,31840246638 +로보로보,215100,4,7280,2,870,13.57,7501426,31078560,20348454,7501426,13.57,24.14,36.86,36.86,53756194570,36.29,36.29,53756194570 +KODEX 2차전지산업레버리지,462330,5,1055,2,12,1.15,6129867,25611610,328800000,6129867,1.15,23.93,1.86,1.86,6456055250,1.86,1.86,6456055250 +삼성전자,005930,6,76900,2,1500,1.99,5462348,28219678,5919637922,5462348,1.99,19.36,0.09,0.09,421428338300,0.09,0.09,421428338300 +KODEX 코스닥150선물인버스,251340,7,3230,5,-10,-0.31,5056161,27418686,78400000,5056161,-0.31,18.44,6.45,6.45,16330543644,6.45,6.45,16330543644 +KODEX 레버리지,122630,8,28925,2,355,1.24,4710176,21605096,79650000,4710176,1.24,21.80,5.91,5.91,136553276200,5.93,5.93,136553276200 +사조동아원,008040,9,1389,2,10,0.73,4410996,93482008,141144600,4410996,0.73,4.72,3.13,3.13,6074286672,3.10,3.10,6074286672 +KODEX 코스닥150레버리지,233740,10,9930,2,115,1.17,4142351,19176878,173700000,4142351,1.17,21.60,2.38,2.38,41136846712,2.38,2.38,41136846712 +코닉오토메이션,391710,11,3205,2,300,10.33,4050038,2028644,42065086,4050038,10.33,199.64,9.63,9.63,12869644701,9.55,9.55,12869644701 +베셀,177350,12,1746,2,159,10.02,3166853,17647608,19653767,3166853,10.02,17.94,16.11,16.11,5632205002,16.41,16.41,5632205002 +코오롱모빌리티그룹,450140,13,7370,2,1450,24.49,3141634,7560419,62777250,3141634,24.49,41.55,5.00,5.00,22706743115,4.91,4.91,22706743115 +빌리언스,044480,14,508,5,-40,-7.30,2995614,57799600,40663728,2995614,-7.30,5.18,7.37,7.37,1556303071,7.53,7.53,1556303071 +현대무벡스,319400,15,9470,2,410,4.53,2851607,32046612,111376039,2851607,4.53,8.90,2.56,2.56,26329994990,2.50,2.50,26329994990 +텔콘RF제약,200230,16,1275,2,64,5.28,2844185,5659433,68523533,2844185,5.28,50.26,4.15,4.15,3592510848,4.11,4.11,3592510848 +SK오션플랜트,100090,17,29850,5,-450,-1.49,2804010,17191396,60180336,2804010,-1.49,16.31,4.66,4.66,86114961800,4.79,4.79,86114961800 +유니셈,036200,18,9940,2,1190,13.60,2767179,997677,30664223,2767179,13.60,277.36,9.02,9.02,27382648310,8.98,8.98,27382648310 +HJ중공업,097230,19,32700,2,1200,3.81,2713199,6558523,83274281,2713199,3.81,41.37,3.26,3.26,90278352875,3.32,3.32,90278352875 +SK증권,001510,20,712,2,26,3.79,2606899,2783907,472590171,2606899,3.79,93.64,0.55,0.55,1857831736,0.55,0.55,1857831736 +유니슨,018000,21,1276,2,74,6.16,2540609,8032949,170712813,2540609,6.16,31.63,1.49,1.49,3239794861,1.49,1.49,3239794861 +우리기술,032820,22,3790,5,-100,-2.57,2377559,11209192,165530656,2377559,-2.57,21.21,1.44,1.44,9046981678,1.44,1.44,9046981678 +삼성 레버리지 WTI원유 선물 ETN,Q530031,23,1226,2,36,3.03,2306967,6741681,404000000,2306967,3.03,34.22,0.57,0.57,2823171565,0.57,0.57,2823171565 +TIGER 200선물인버스2X,252710,24,1180,5,-15,-1.26,2275227,6185120,59000000,2275227,-1.26,36.79,3.86,3.86,2674535851,3.84,3.84,2674535851 +대창솔루션,096350,25,498,5,-29,-5.50,2184263,8992454,184273811,2184263,-5.50,24.29,1.19,1.19,1107299181,1.21,1.21,1107299181 +제닉스로보틱스,381620,26,14570,2,2410,19.82,2182150,6431615,13117920,2182150,19.82,33.93,16.63,16.63,30189967925,15.80,15.80,30189967925 +클로봇,466100,27,27500,2,600,2.23,2090391,6364591,24764639,2090391,2.23,32.84,8.44,8.44,56955183375,8.36,8.36,56955183375 +상상인증권,001290,28,822,2,54,7.03,1998080,1654297,108337120,1998080,7.03,120.78,1.84,1.84,1630667139,1.83,1.83,1630667139 +KODEX 증권,102970,29,14965,2,515,3.56,1982834,2651328,27550000,1982834,3.56,74.79,7.20,7.20,29642564501,7.19,7.19,29642564501 +KODEX 200,069500,30,46715,2,330,0.71,1960456,11640436,165400000,1960456,0.71,16.84,1.19,1.19,91689642677,1.19,1.19,91689642677 diff --git a/top30/20250915/top30-av-20250915-093000.csv b/top30/20250915/top30-av-20250915-093000.csv new file mode 100644 index 000000000000..d97776350830 --- /dev/null +++ b/top30/20250915/top30-av-20250915-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1112,5,-14,-1.24,123867775,517472288,1447600000,123867775,-1.24,23.94,8.56,8.56,137566629585,8.55,8.55,137566629585 +휴림로봇,090710,2,3305,2,285,9.44,21052355,19264248,119457197,21052355,9.44,109.28,17.62,17.62,69563002374,17.62,17.62,69563002374 +KODEX 인버스,114800,3,3225,5,-20,-0.62,11197024,44407384,243500000,11197024,-0.62,25.21,4.60,4.60,36071858436,4.59,4.59,36071858436 +로보로보,215100,4,7050,2,640,9.98,8755398,31078560,20348454,8755398,9.98,28.17,43.03,43.03,62759869250,43.75,43.75,62759869250 +KODEX 2차전지산업레버리지,462330,5,1058,2,15,1.44,6851537,25611610,328800000,6851537,1.44,26.75,2.08,2.08,7217855473,2.07,2.07,7217855473 +코닉오토메이션,391710,6,3265,2,360,12.39,6450503,2028644,42065086,6450503,12.39,317.97,15.33,15.33,20743140873,15.10,15.10,20743140873 +삼성전자,005930,7,76600,2,1200,1.59,6178033,28219678,5919637922,6178033,1.59,21.89,0.10,0.10,476312615800,0.11,0.11,476312615800 +KODEX 코스닥150선물인버스,251340,8,3230,5,-10,-0.31,5815817,27418686,78400000,5815817,-0.31,21.21,7.42,7.42,18785202152,7.42,7.42,18785202152 +KODEX 레버리지,122630,9,28935,2,365,1.28,5567335,21605096,79650000,5567335,1.28,25.77,6.99,6.99,161316822349,7.00,7.00,161316822349 +텔콘RF제약,200230,10,1347,2,136,11.23,5345015,5659433,68523533,5345015,11.23,94.44,7.80,7.80,6904380924,7.48,7.48,6904380924 +KODEX 코스닥150레버리지,233740,11,9935,2,120,1.22,5191675,19176878,173700000,5191675,1.22,27.07,2.99,2.99,51559594691,2.99,2.99,51559594691 +사조동아원,008040,12,1364,5,-15,-1.09,5154593,93482008,141144600,5154593,-1.09,5.51,3.65,3.65,7094360611,3.68,3.68,7094360611 +현대무벡스,319400,13,9300,2,240,2.65,4323791,32046612,111376039,4323791,2.65,13.49,3.88,3.88,40251609900,3.89,3.89,40251609900 +베셀,177350,14,1699,2,112,7.06,3703243,17647608,19653767,3703243,7.06,20.98,18.84,18.84,6556684625,19.64,19.64,6556684625 +빌리언스,044480,15,503,5,-45,-8.21,3636572,57799600,40663728,3636572,-8.21,6.29,8.94,8.94,1877453373,9.18,9.18,1877453373 +코오롱모빌리티그룹,450140,16,7560,2,1640,27.70,3504183,7560419,62777250,3504183,27.70,46.35,5.58,5.58,25406896300,5.35,5.35,25406896300 +SK오션플랜트,100090,17,29850,5,-450,-1.49,3343406,17191396,60180336,3343406,-1.49,19.45,5.56,5.56,102102228775,5.68,5.68,102102228775 +유니셈,036200,18,9860,2,1110,12.69,3255369,997677,30664223,3255369,12.69,326.29,10.62,10.62,32196066475,10.65,10.65,32196066475 +제닉스로보틱스,381620,19,14650,2,2490,20.48,3144243,6431615,13117920,3144243,20.48,48.89,23.97,23.97,44436864665,23.12,23.12,44436864665 +HJ중공업,097230,20,33300,2,1800,5.71,3124478,6558523,83274281,3124478,5.71,47.64,3.75,3.75,103908909125,3.75,3.75,103908909125 +SK증권,001510,21,713,2,27,3.94,3022223,2783907,472590171,3022223,3.94,108.56,0.64,0.64,2153218105,0.64,0.64,2153218105 +유니슨,018000,22,1278,2,76,6.32,2827623,8032949,170712813,2827623,6.32,35.20,1.66,1.66,3605288708,1.65,1.65,3605288708 +우리기술,032820,23,3800,5,-90,-2.31,2714603,11209192,165530656,2714603,-2.31,24.22,1.64,1.64,10321496248,1.64,1.64,10321496248 +삼성 레버리지 WTI원유 선물 ETN,Q530031,24,1226,2,36,3.03,2604312,6741681,404000000,2604312,3.03,38.63,0.64,0.64,3187958894,0.64,0.64,3187958894 +상상인증권,001290,25,833,2,65,8.46,2492924,1654297,108337120,2492924,8.46,150.69,2.30,2.30,2040723434,2.26,2.26,2040723434 +TIGER 200선물인버스2X,252710,26,1179,5,-16,-1.34,2475597,6185120,59000000,2475597,-1.34,40.03,4.20,4.20,2911127790,4.18,4.18,2911127790 +클로봇,466100,27,26950,2,50,0.19,2460129,6364591,24764639,2460129,0.19,38.65,9.93,9.93,66972023275,10.03,10.03,66972023275 +KODEX 증권,102970,28,15025,2,575,3.98,2440075,2651328,27550000,2440075,3.98,92.03,8.86,8.86,36502952726,8.82,8.82,36502952726 +대창솔루션,096350,29,502,5,-25,-4.74,2391482,8992454,184273811,2391482,-4.74,26.59,1.30,1.30,1210633406,1.31,1.31,1210633406 +나노실리칸첨단소재,286750,30,1956,1,451,29.97,2344025,482368,27260684,2344025,29.97,485.94,8.60,8.60,4448360085,8.34,8.34,4448360085 diff --git a/top30/20250915/top30-av-20250915-094000.csv b/top30/20250915/top30-av-20250915-094000.csv new file mode 100644 index 000000000000..feac5422fafc --- /dev/null +++ b/top30/20250915/top30-av-20250915-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1115,5,-11,-0.98,145770019,517472288,1447600000,145770019,-0.98,28.17,10.07,10.07,161911390711,10.03,10.03,161911390711 +휴림로봇,090710,2,3315,2,295,9.77,24152556,19264248,119457197,24152556,9.77,125.38,20.22,20.22,79786541099,20.15,20.15,79786541099 +KODEX 인버스,114800,3,3227,5,-18,-0.55,12029034,44407384,243500000,12029034,-0.55,27.09,4.94,4.94,38753166338,4.93,4.93,38753166338 +KODEX 2차전지산업레버리지,462330,4,1060,2,17,1.63,10111643,25611610,328800000,10111643,1.63,39.48,3.08,3.08,10687846581,3.07,3.07,10687846581 +로보로보,215100,5,7010,2,600,9.36,9588691,31078560,20348454,9588691,9.36,30.85,47.12,47.12,68596156670,48.09,48.09,68596156670 +텔콘RF제약,200230,6,1400,2,189,15.61,9344921,5659433,68523533,9344921,15.61,165.12,13.64,13.64,12474967140,13.00,13.00,12474967140 +코닉오토메이션,391710,7,3155,2,250,8.61,7422933,2028644,42065086,7422933,8.61,365.91,17.65,17.65,23852719649,17.97,17.97,23852719649 +현대무벡스,319400,8,9600,2,540,5.96,7025203,32046612,111376039,7025203,5.96,21.92,6.31,6.31,66461003200,6.22,6.22,66461003200 +삼성전자,005930,9,76900,2,1500,1.99,6941097,28219678,5919637922,6941097,1.99,24.60,0.12,0.12,534998709900,0.12,0.12,534998709900 +KODEX 레버리지,122630,10,28870,2,300,1.05,6562386,21605096,79650000,6562386,1.05,30.37,8.24,8.24,190110201123,8.27,8.27,190110201123 +KODEX 코스닥150선물인버스,251340,11,3237,5,-3,-0.09,6517725,27418686,78400000,6517725,-0.09,23.77,8.31,8.31,21054111682,8.30,8.30,21054111682 +KODEX 코스닥150레버리지,233740,12,9890,2,75,0.76,6084503,19176878,173700000,6084503,0.76,31.73,3.50,3.50,60405105984,3.52,3.52,60405105984 +사조동아원,008040,13,1368,5,-11,-0.80,5621077,93482008,141144600,5621077,-0.80,6.01,3.98,3.98,7733851993,4.01,4.01,7733851993 +상상인증권,001290,14,884,2,116,15.10,5313114,1654297,108337120,5313114,15.10,321.17,4.90,4.90,4479136113,4.68,4.68,4479136113 +베셀,177350,15,1708,2,121,7.62,3986264,17647608,19653767,3986264,7.62,22.59,20.28,20.28,7039868010,20.97,20.97,7039868010 +코오롱모빌리티그룹,450140,16,7690,1,1770,29.90,3965456,7560419,62777250,3965456,29.90,52.45,6.32,6.32,28947933280,6.00,6.00,28947933280 +빌리언스,044480,17,498,5,-50,-9.12,3942033,57799600,40663728,3942033,-9.12,6.82,9.69,9.69,2030357983,10.03,10.03,2030357983 +유니셈,036200,18,9710,2,960,10.97,3808174,997677,30664223,3808174,10.97,381.70,12.42,12.42,37597106760,12.63,12.63,37597106760 +SK오션플랜트,100090,19,29450,5,-850,-2.81,3595589,17191396,60180336,3595589,-2.81,20.92,5.97,5.97,109574338100,6.18,6.18,109574338100 +제닉스로보틱스,381620,20,14640,2,2480,20.39,3532341,6431615,13117920,3532341,20.39,54.92,26.93,26.93,50144477020,26.11,26.11,50144477020 +SK증권,001510,21,717,2,31,4.52,3408708,2783907,472590171,3408708,4.52,122.44,0.72,0.72,2429559835,0.72,0.72,2429559835 +HJ중공업,097230,22,33100,2,1600,5.08,3304825,6558523,83274281,3304825,5.08,50.39,3.97,3.97,109897079225,3.99,3.99,109897079225 +나노실리칸첨단소재,286750,23,1855,2,350,23.26,3161397,482368,27260684,3161397,23.26,655.39,11.60,11.60,6006952389,11.88,11.88,6006952389 +유니슨,018000,24,1266,2,64,5.32,3094474,8032949,170712813,3094474,5.32,38.52,1.81,1.81,3943128757,1.82,1.82,3943128757 +KODEX 증권,102970,25,15125,2,675,4.67,2953812,2651328,27550000,2953812,4.67,111.41,10.72,10.72,44260740766,10.62,10.62,44260740766 +우리기술,032820,26,3790,5,-100,-2.57,2948946,11209192,165530656,2948946,-2.57,26.31,1.78,1.78,11209003809,1.79,1.79,11209003809 +클로봇,466100,27,26750,5,-150,-0.56,2705544,6364591,24764639,2705544,-0.56,42.51,10.93,10.93,73558823550,11.10,11.10,73558823550 +다날,064260,28,9150,5,-50,-0.54,2701015,31834214,68949040,2701015,-0.54,8.48,3.92,3.92,24341367455,3.86,3.86,24341367455 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1225,2,35,2.94,2689438,6741681,404000000,2689438,2.94,39.89,0.67,0.67,3292312074,0.67,0.67,3292312074 +대창솔루션,096350,30,503,5,-24,-4.55,2649041,8992454,184273811,2649041,-4.55,29.46,1.44,1.44,1339960504,1.45,1.45,1339960504 diff --git a/top30/20250915/top30-av-20250915-095000.csv b/top30/20250915/top30-av-20250915-095000.csv new file mode 100644 index 000000000000..1924b935db89 --- /dev/null +++ b/top30/20250915/top30-av-20250915-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1117,5,-9,-0.80,158573035,517472288,1447600000,158573035,-0.80,30.64,10.95,10.95,176195431639,10.90,10.90,176195431639 +휴림로봇,090710,2,3365,2,345,11.42,27352081,19264248,119457197,27352081,11.42,141.98,22.90,22.90,90486588133,22.51,22.51,90486588133 +KODEX 인버스,114800,3,3230,5,-15,-0.46,13119795,44407384,243500000,13119795,-0.46,29.54,5.39,5.39,42276202834,5.38,5.38,42276202834 +텔콘RF제약,200230,4,1369,2,158,13.05,11470251,5659433,68523533,11470251,13.05,202.67,16.74,16.74,15412403904,16.43,16.43,15412403904 +KODEX 2차전지산업레버리지,462330,5,1053,2,10,0.96,10974177,25611610,328800000,10974177,0.96,42.85,3.34,3.34,11599042937,3.35,3.35,11599042937 +로보로보,215100,6,7080,2,670,10.45,9980385,31078560,20348454,9980385,10.45,32.11,49.05,49.05,71348360420,49.52,49.52,71348360420 +현대무벡스,319400,7,9400,2,340,3.75,8857733,32046612,111376039,8857733,3.75,27.64,7.95,7.95,84088941620,8.03,8.03,84088941620 +상상인증권,001290,8,848,2,80,10.42,8848499,1654297,108337120,8848499,10.42,534.88,8.17,8.17,7600517440,8.27,8.27,7600517440 +KODEX 코스닥150선물인버스,251340,9,3245,2,5,0.15,8079680,27418686,78400000,8079680,0.15,29.47,10.31,10.31,26116061981,10.27,10.27,26116061981 +코닉오토메이션,391710,10,3170,2,265,9.12,7973161,2028644,42065086,7973161,9.12,393.03,18.95,18.95,25587269639,19.19,19.19,25587269639 +삼성전자,005930,11,76700,2,1300,1.72,7664278,28219678,5919637922,7664278,1.72,27.16,0.13,0.13,590494917500,0.13,0.13,590494917500 +KODEX 레버리지,122630,12,28830,2,260,0.91,7286941,21605096,79650000,7286941,0.91,33.73,9.15,9.15,211015223344,9.19,9.19,211015223344 +KODEX 코스닥150레버리지,233740,13,9852,2,37,0.38,6811130,19176878,173700000,6811130,0.38,35.52,3.92,3.92,67579872753,3.95,3.95,67579872753 +사조동아원,008040,14,1374,5,-5,-0.36,5783768,93482008,141144600,5783768,-0.36,6.19,4.10,4.10,7956693372,4.10,4.10,7956693372 +SK증권,001510,15,714,2,28,4.08,4610639,2783907,472590171,4610639,4.08,165.62,0.98,0.98,3294324132,0.98,0.98,3294324132 +KBI메탈,024840,16,2085,2,284,15.77,4363296,144880,34909199,4363296,15.77,3011.66,12.50,12.50,8858482142,12.17,12.17,8858482142 +제닉스로보틱스,381620,17,15050,2,2890,23.77,4349495,6431615,13117920,4349495,23.77,67.63,33.16,33.16,62360081955,31.59,31.59,62360081955 +빌리언스,044480,18,505,5,-43,-7.85,4296772,57799600,40663728,4296772,-7.85,7.43,10.57,10.57,2209226530,10.76,10.76,2209226530 +베셀,177350,19,1719,2,132,8.32,4198933,17647608,19653767,4198933,8.32,23.79,21.36,21.36,7405891254,21.92,21.92,7405891254 +유니셈,036200,20,9610,2,860,9.83,4095438,997677,30664223,4095438,9.83,410.50,13.36,13.36,40365079540,13.70,13.70,40365079540 +코오롱모빌리티그룹,450140,21,7690,1,1770,29.90,3981350,7560419,62777250,3981350,29.90,52.66,6.34,6.34,29070158140,6.02,6.02,29070158140 +SK오션플랜트,100090,22,29150,5,-1150,-3.80,3976241,17191396,60180336,3976241,-3.80,23.13,6.61,6.61,120707063450,6.88,6.88,120707063450 +나노실리칸첨단소재,286750,23,1917,2,412,27.38,3669287,482368,27260684,3669287,27.38,760.68,13.46,13.46,6965453376,13.33,13.33,6965453376 +HJ중공업,097230,24,32900,2,1400,4.44,3615902,6558523,83274281,3615902,4.44,55.13,4.34,4.34,120100367425,4.38,4.38,120100367425 +유니슨,018000,25,1284,2,82,6.82,3360682,8032949,170712813,3360682,6.82,41.84,1.97,1.97,4282364276,1.95,1.95,4282364276 +KODEX 증권,102970,26,15090,2,640,4.43,3240529,2651328,27550000,3240529,4.43,122.22,11.76,11.76,48598292999,11.69,11.69,48598292999 +우리기술,032820,27,3800,5,-90,-2.31,3215339,11209192,165530656,3215339,-2.31,28.68,1.94,1.94,12222445359,1.94,1.94,12222445359 +클로봇,466100,28,26600,5,-300,-1.12,3009390,6364591,24764639,3009390,-1.12,47.28,12.15,12.15,81603530650,12.39,12.39,81603530650 +다날,064260,29,9130,5,-70,-0.76,2943518,31834214,68949040,2943518,-0.76,9.25,4.27,4.27,26548581845,4.22,4.22,26548581845 +KODEX 200,069500,30,46640,2,255,0.55,2815917,11640436,165400000,2815917,0.55,24.19,1.70,1.70,131630072022,1.71,1.71,131630072022 diff --git a/top30/20250915/top30-av-20250915-100000.csv b/top30/20250915/top30-av-20250915-100000.csv new file mode 100644 index 000000000000..e49eacb4f542 --- /dev/null +++ b/top30/20250915/top30-av-20250915-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1117,5,-9,-0.80,172398596,517472288,1447600000,172398596,-0.80,33.32,11.91,11.91,191673476199,11.85,11.85,191673476199 +휴림로봇,090710,2,3360,2,340,11.26,29402422,19264248,119457197,29402422,11.26,152.63,24.61,24.61,97339993459,24.25,24.25,97339993459 +KODEX 인버스,114800,3,3235,5,-10,-0.31,15473515,44407384,243500000,15473515,-0.31,34.84,6.35,6.35,49890661050,6.33,6.33,49890661050 +텔콘RF제약,200230,4,1381,2,170,14.04,13275890,5659433,68523533,13275890,14.04,234.58,19.37,19.37,17864437823,18.88,18.88,17864437823 +KODEX 2차전지산업레버리지,462330,5,1050,2,7,0.67,11905693,25611610,328800000,11905693,0.67,46.49,3.62,3.62,12576106620,3.64,3.64,12576106620 +로보로보,215100,6,7030,2,620,9.67,10347365,31078560,20348454,10347365,9.67,33.29,50.85,50.85,73933374680,51.68,51.68,73933374680 +상상인증권,001290,7,855,2,87,11.33,10024136,1654297,108337120,10024136,11.33,605.95,9.25,9.25,8604474427,9.29,9.29,8604474427 +현대무벡스,319400,8,9400,2,340,3.75,9452891,32046612,111376039,9452891,3.75,29.50,8.49,8.49,89660023245,8.56,8.56,89660023245 +KODEX 코스닥150선물인버스,251340,9,3250,2,10,0.31,9383573,27418686,78400000,9383573,0.31,34.22,11.97,11.97,30353669263,11.91,11.91,30353669263 +코닉오토메이션,391710,10,3235,2,330,11.36,8957079,2028644,42065086,8957079,11.36,441.53,21.29,21.29,28756370182,21.13,21.13,28756370182 +삼성전자,005930,11,76500,2,1100,1.46,8587939,28219678,5919637922,8587939,1.46,30.43,0.15,0.15,661102969000,0.15,0.15,661102969000 +KODEX 레버리지,122630,12,28825,2,255,0.89,8258609,21605096,79650000,8258609,0.89,38.23,10.37,10.37,238962926615,10.41,10.41,238962926615 +KODEX 코스닥150레버리지,233740,13,9832,2,17,0.17,8091140,19176878,173700000,8091140,0.17,42.19,4.66,4.66,80156079649,4.69,4.69,80156079649 +KBI메탈,024840,14,2005,2,204,11.33,7709229,144880,34909199,7709229,11.33,5321.11,22.08,22.08,15818538282,22.60,22.60,15818538282 +사조동아원,008040,15,1374,5,-5,-0.36,6044316,93482008,141144600,6044316,-0.36,6.47,4.28,4.28,8314956075,4.29,4.29,8314956075 +제닉스로보틱스,381620,16,15340,2,3180,26.15,5012578,6431615,13117920,5012578,26.15,77.94,38.21,38.21,72405218015,35.98,35.98,72405218015 +SK증권,001510,17,716,2,30,4.37,4799335,2783907,472590171,4799335,4.37,172.40,1.02,1.02,3429040352,1.01,1.01,3429040352 +베셀,177350,18,1739,2,152,9.58,4665260,17647608,19653767,4665260,9.58,26.44,23.74,23.74,8219619961,24.05,24.05,8219619961 +유니셈,036200,19,9480,2,730,8.34,4479386,997677,30664223,4479386,8.34,448.98,14.61,14.61,44018396635,15.14,15.14,44018396635 +빌리언스,044480,20,504,5,-44,-8.03,4468139,57799600,40663728,4468139,-8.03,7.73,10.99,10.99,2295433217,11.20,11.20,2295433217 +SK오션플랜트,100090,21,28900,5,-1400,-4.62,4345564,17191396,60180336,4345564,-4.62,25.28,7.22,7.22,131415375625,7.56,7.56,131415375625 +PS일렉트로닉스,332570,22,6270,2,220,3.64,4132077,24132660,43435746,4132077,3.64,17.12,9.51,9.51,25658773460,9.42,9.42,25658773460 +코오롱모빌리티그룹,450140,23,7690,1,1770,29.90,3988050,7560419,62777250,3988050,29.90,52.75,6.35,6.35,29121681140,6.03,6.03,29121681140 +나노실리칸첨단소재,286750,24,1882,2,377,25.05,3931049,482368,27260684,3931049,25.05,814.95,14.42,14.42,7458915443,14.54,14.54,7458915443 +HJ중공업,097230,25,33200,2,1700,5.40,3786485,6558523,83274281,3786485,5.40,57.73,4.55,4.55,125723611575,4.55,4.55,125723611575 +유니슨,018000,26,1279,2,77,6.41,3620979,8032949,170712813,3620979,6.41,45.08,2.12,2.12,4616579969,2.11,2.11,4616579969 +KODEX 증권,102970,27,15050,2,600,4.15,3601620,2651328,27550000,3601620,4.15,135.84,13.07,13.07,54032966853,13.03,13.03,54032966853 +동양에스텍,060380,28,2190,2,180,8.96,3436831,2744436,19700000,3436831,8.96,125.23,17.45,17.45,7619179551,17.66,17.66,7619179551 +우리기술,032820,29,3810,5,-80,-2.06,3367203,11209192,165530656,3367203,-2.06,30.04,2.03,2.03,12799096894,2.03,2.03,12799096894 +대창솔루션,096350,30,497,5,-30,-5.69,3272467,8992454,184273811,3272467,-5.69,36.39,1.78,1.78,1650740533,1.80,1.80,1650740533 diff --git a/top30/20250915/top30-av-20250915-101000.csv b/top30/20250915/top30-av-20250915-101000.csv new file mode 100644 index 000000000000..7b843905f945 --- /dev/null +++ b/top30/20250915/top30-av-20250915-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1114,5,-12,-1.07,182571671,517472288,1447600000,182571671,-1.07,35.28,12.61,12.61,203013346408,12.59,12.59,203013346408 +휴림로봇,090710,2,3340,2,320,10.60,30511425,19264248,119457197,30511425,10.60,158.38,25.54,25.54,101034385959,25.32,25.32,101034385959 +텔콘RF제약,200230,3,1418,2,207,17.09,16449817,5659433,68523533,16449817,17.09,290.66,24.01,24.01,22367165358,23.02,23.02,22367165358 +KODEX 인버스,114800,4,3225,5,-20,-0.62,16425135,44407384,243500000,16425135,-0.62,36.99,6.75,6.75,52961783123,6.74,6.74,52961783123 +코닉오토메이션,391710,5,3295,2,390,13.43,12843473,2028644,42065086,12843473,13.43,633.11,30.53,30.53,41764455561,30.13,30.13,41764455561 +KODEX 2차전지산업레버리지,462330,6,1052,2,9,0.86,12407868,25611610,328800000,12407868,0.86,48.45,3.77,3.77,13105162610,3.79,3.79,13105162610 +KBI메탈,024840,7,2120,2,319,17.71,11989306,144880,34909199,11989306,17.71,8275.34,34.34,34.34,24804024094,33.52,33.52,24804024094 +로보로보,215100,8,7160,2,750,11.70,11052846,31078560,20348454,11052846,11.70,35.56,54.32,54.32,78974752355,54.21,54.21,78974752355 +상상인증권,001290,9,840,2,72,9.38,10749324,1654297,108337120,10749324,9.38,649.78,9.92,9.92,9216271837,10.13,10.13,9216271837 +현대무벡스,319400,10,9380,2,320,3.53,9868360,32046612,111376039,9868360,3.53,30.79,8.86,8.86,93584403380,8.96,8.96,93584403380 +KODEX 코스닥150선물인버스,251340,11,3245,2,5,0.15,9598703,27418686,78400000,9598703,0.15,35.01,12.24,12.24,31051863577,12.21,12.21,31051863577 +삼성전자,005930,12,76800,2,1400,1.86,9060351,28219678,5919637922,9060351,1.86,32.11,0.15,0.15,697351865700,0.15,0.15,697351865700 +KODEX 레버리지,122630,13,28920,2,350,1.23,8900826,21605096,79650000,8900826,1.23,41.20,11.17,11.17,257512028671,11.18,11.18,257512028671 +KODEX 코스닥150레버리지,233740,14,9860,2,45,0.46,8743297,19176878,173700000,8743297,0.46,45.59,5.03,5.03,86580069181,5.06,5.06,86580069181 +사조동아원,008040,15,1370,5,-9,-0.65,6280222,93482008,141144600,6280222,-0.65,6.72,4.45,4.45,8638989481,4.47,4.47,8638989481 +제닉스로보틱스,381620,16,15180,2,3020,24.84,5338843,6431615,13117920,5338843,24.84,83.01,40.70,40.70,77379498355,38.86,38.86,77379498355 +SK증권,001510,17,714,2,28,4.08,5022116,2783907,472590171,5022116,4.08,180.40,1.06,1.06,3588003922,1.06,1.06,3588003922 +베셀,177350,18,1726,2,139,8.76,4901379,17647608,19653767,4901379,8.76,27.77,24.94,24.94,8627471274,25.43,25.43,8627471274 +PS일렉트로닉스,332570,19,6280,2,230,3.80,4699084,24132660,43435746,4699084,3.80,19.47,10.82,10.82,29181132035,10.70,10.70,29181132035 +유니셈,036200,20,9350,2,600,6.86,4631665,997677,30664223,4631665,6.86,464.24,15.10,15.10,45450795865,15.85,15.85,45450795865 +SK오션플랜트,100090,21,28900,5,-1400,-4.62,4575490,17191396,60180336,4575490,-4.62,26.61,7.60,7.60,138093601225,7.94,7.94,138093601225 +빌리언스,044480,22,500,5,-48,-8.76,4563550,57799600,40663728,4563550,-8.76,7.90,11.22,11.22,2343273753,11.53,11.53,2343273753 +나노실리칸첨단소재,286750,23,1867,2,362,24.05,4064108,482368,27260684,4064108,24.05,842.53,14.91,14.91,7707344001,15.14,15.14,7707344001 +코오롱모빌리티그룹,450140,24,7690,1,1770,29.90,3993183,7560419,62777250,3993183,29.90,52.82,6.36,6.36,29161153910,6.04,6.04,29161153910 +HJ중공업,097230,25,33000,2,1500,4.76,3906726,6558523,83274281,3906726,4.76,59.57,4.69,4.69,129703330175,4.72,4.72,129703330175 +유니슨,018000,26,1277,2,75,6.24,3888501,8032949,170712813,3888501,6.24,48.41,2.28,2.28,4958532338,2.27,2.27,4958532338 +동양에스텍,060380,27,2200,2,190,9.45,3843476,2744436,19700000,3843476,9.45,140.05,19.51,19.51,8507871018,19.63,19.63,8507871018 +KODEX 증권,102970,28,15125,2,675,4.67,3775253,2651328,27550000,3775253,4.67,142.39,13.70,13.70,56647691998,13.59,13.59,56647691998 +대창솔루션,096350,29,493,5,-34,-6.45,3661436,8992454,184273811,3661436,-6.45,40.72,1.99,1.99,1842372583,2.03,2.03,1842372583 +우리기술,032820,30,3835,5,-55,-1.41,3549710,11209192,165530656,3549710,-1.41,31.67,2.14,2.14,13497400259,2.13,2.13,13497400259 diff --git a/top30/20250915/top30-av-20250915-102000.csv b/top30/20250915/top30-av-20250915-102000.csv new file mode 100644 index 000000000000..349881b2f1b9 --- /dev/null +++ b/top30/20250915/top30-av-20250915-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1121,5,-5,-0.44,192075319,517472288,1447600000,192075319,-0.44,37.12,13.27,13.27,213617302067,13.16,13.16,213617302067 +휴림로봇,090710,2,3495,2,475,15.73,38421894,19264248,119457197,38421894,15.73,199.45,32.16,32.16,128283827917,30.73,30.73,128283827917 +텔콘RF제약,200230,3,1418,2,207,17.09,18027842,5659433,68523533,18027842,17.09,318.55,26.31,26.31,24588997916,25.31,25.31,24588997916 +KODEX 인버스,114800,4,3240,5,-5,-0.15,17147905,44407384,243500000,17147905,-0.15,38.61,7.04,7.04,55294726128,7.01,7.01,55294726128 +KBI메탈,024840,5,2060,2,259,14.38,14135914,144880,34909199,14135914,14.38,9756.98,40.49,40.49,29249232957,40.67,40.67,29249232957 +코닉오토메이션,391710,6,3225,2,320,11.02,13713933,2028644,42065086,13713933,11.02,676.01,32.60,32.60,44596339296,32.87,32.87,44596339296 +KODEX 2차전지산업레버리지,462330,7,1046,2,3,0.29,12942807,25611610,328800000,12942807,0.29,50.53,3.94,3.94,13666744966,3.97,3.97,13666744966 +상상인증권,001290,8,875,2,107,13.93,11666535,1654297,108337120,11666535,13.93,705.23,10.77,10.77,10008917171,10.56,10.56,10008917171 +로보로보,215100,9,7130,2,720,11.23,11370247,31078560,20348454,11370247,11.23,36.59,55.88,55.88,81239628425,55.99,55.99,81239628425 +현대무벡스,319400,10,9300,2,240,2.65,10220342,32046612,111376039,10220342,2.65,31.89,9.18,9.18,96868970730,9.35,9.35,96868970730 +KODEX 코스닥150선물인버스,251340,11,3255,2,15,0.46,9750616,27418686,78400000,9750616,0.46,35.56,12.44,12.44,31545429635,12.36,12.36,31545429635 +삼성전자,005930,12,76400,2,1000,1.33,9357105,28219678,5919637922,9357105,1.33,33.16,0.16,0.16,720096534150,0.16,0.16,720096534150 +KODEX 레버리지,122630,13,28725,2,155,0.54,9323130,21605096,79650000,9323130,0.54,43.15,11.71,11.71,269690362156,11.79,11.79,269690362156 +KODEX 코스닥150레버리지,233740,14,9805,5,-10,-0.10,9103515,19176878,173700000,9103515,-0.10,47.47,5.24,5.24,90120653078,5.29,5.29,90120653078 +사조동아원,008040,15,1362,5,-17,-1.23,6587602,93482008,141144600,6587602,-1.23,7.05,4.67,4.67,9059379384,4.71,4.71,9059379384 +PS일렉트로닉스,332570,16,6390,2,340,5.62,6255451,24132660,43435746,6255451,5.62,25.92,14.40,14.40,39185190890,14.12,14.12,39185190890 +제닉스로보틱스,381620,17,15150,2,2990,24.59,5556000,6431615,13117920,5556000,24.59,86.39,42.35,42.35,80656589505,40.58,40.58,80656589505 +한라캐스트,125490,18,5770,2,660,12.92,5262178,1648359,36502352,5262178,12.92,319.24,14.42,14.42,29515599780,14.01,14.01,29515599780 +SK증권,001510,19,715,2,29,4.23,5187017,2783907,472590171,5187017,4.23,186.32,1.10,1.10,3705612512,1.10,1.10,3705612512 +베셀,177350,20,1724,2,137,8.63,5056536,17647608,19653767,5056536,8.63,28.65,25.73,25.73,8895332794,26.25,26.25,8895332794 +SK오션플랜트,100090,21,28800,5,-1500,-4.95,4784703,17191396,60180336,4784703,-4.95,27.83,7.95,7.95,144107518375,8.31,8.31,144107518375 +빌리언스,044480,22,499,5,-49,-8.94,4730654,57799600,40663728,4730654,-8.94,8.18,11.63,11.63,2426860352,11.96,11.96,2426860352 +유니셈,036200,23,9340,2,590,6.74,4719663,997677,30664223,4719663,6.74,473.07,15.39,15.39,46274021430,16.16,16.16,46274021430 +동양에스텍,060380,24,2110,2,100,4.98,4286084,2744436,19700000,4286084,4.98,156.17,21.76,21.76,9456980988,22.75,22.75,9456980988 +나노실리칸첨단소재,286750,25,1827,2,322,21.40,4263851,482368,27260684,4263851,21.40,883.94,15.64,15.64,8075399560,16.21,16.21,8075399560 +유니슨,018000,26,1284,2,82,6.82,4090516,8032949,170712813,4090516,6.82,50.92,2.40,2.40,5216296400,2.38,2.38,5216296400 +HJ중공업,097230,27,32750,2,1250,3.97,4005714,6558523,83274281,4005714,3.97,61.08,4.81,4.81,132957532850,4.88,4.88,132957532850 +KODEX 증권,102970,28,15070,2,620,4.29,4005502,2651328,27550000,4005502,4.29,151.08,14.54,14.54,60120944291,14.48,14.48,60120944291 +코오롱모빌리티그룹,450140,29,7690,1,1770,29.90,4005149,7560419,62777250,4005149,29.90,52.98,6.38,6.38,29253172450,6.06,6.06,29253172450 +대창솔루션,096350,30,497,5,-30,-5.69,3840108,8992454,184273811,3840108,-5.69,42.70,2.08,2.08,1930587819,2.11,2.11,1930587819 diff --git a/top30/20250915/top30-av-20250915-103000.csv b/top30/20250915/top30-av-20250915-103000.csv new file mode 100644 index 000000000000..03053f25af03 --- /dev/null +++ b/top30/20250915/top30-av-20250915-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1123,5,-3,-0.27,214357327,517472288,1447600000,214357327,-0.27,41.42,14.81,14.81,238647593423,14.68,14.68,238647593423 +휴림로봇,090710,2,3470,2,450,14.90,43806077,19264248,119457197,43806077,14.90,227.40,36.67,36.67,147135829852,35.50,35.50,147135829852 +텔콘RF제약,200230,3,1443,2,232,19.16,19620666,5659433,68523533,19620666,19.16,346.69,28.63,28.63,26861858914,27.17,27.17,26861858914 +KODEX 인버스,114800,4,3240,5,-5,-0.15,18381489,44407384,243500000,18381489,-0.15,41.39,7.55,7.55,59293894324,7.52,7.52,59293894324 +KBI메탈,024840,5,2090,2,289,16.05,16125482,144880,34909199,16125482,16.05,9999.99,46.19,46.19,33449924079,45.85,45.85,33449924079 +코닉오토메이션,391710,6,3240,2,335,11.53,14267546,2028644,42065086,14267546,11.53,703.30,33.92,33.92,46380830306,34.03,34.03,46380830306 +KODEX 2차전지산업레버리지,462330,7,1044,2,1,0.10,13897403,25611610,328800000,13897403,0.10,54.26,4.23,4.23,14665236040,4.27,4.27,14665236040 +상상인증권,001290,8,860,2,92,11.98,12515357,1654297,108337120,12515357,11.98,756.54,11.55,11.55,10742113652,11.53,11.53,10742113652 +로보로보,215100,9,7280,2,870,13.57,12229874,31078560,20348454,12229874,13.57,39.35,60.10,60.10,87461594665,59.04,59.04,87461594665 +KODEX 코스닥150선물인버스,251340,10,3252,2,12,0.37,11890891,27418686,78400000,11890891,0.37,43.37,15.17,15.17,38509430682,15.10,15.10,38509430682 +KODEX 레버리지,122630,11,28675,2,105,0.37,10731904,21605096,79650000,10731904,0.37,49.67,13.47,13.47,310068569779,13.58,13.58,310068569779 +현대무벡스,319400,12,9370,2,310,3.42,10387596,32046612,111376039,10387596,3.42,32.41,9.33,9.33,98439485230,9.43,9.43,98439485230 +KODEX 코스닥150레버리지,233740,13,9810,5,-5,-0.05,9983024,19176878,173700000,9983024,-0.05,52.06,5.75,5.75,98729426657,5.79,5.79,98729426657 +삼성전자,005930,14,76250,2,850,1.13,9962421,28219678,5919637922,9962421,1.13,35.30,0.17,0.17,766198293100,0.17,0.17,766198293100 +사조동아원,008040,15,1353,5,-26,-1.89,7178562,93482008,141144600,7178562,-1.89,7.68,5.09,5.09,9859298125,5.16,5.16,9859298125 +PS일렉트로닉스,332570,16,6430,2,380,6.28,6783282,24132660,43435746,6783282,6.28,28.11,15.62,15.62,42563361265,15.24,15.24,42563361265 +한라캐스트,125490,17,5760,2,650,12.72,6326628,1648359,36502352,6326628,12.72,383.81,17.33,17.33,35690997185,16.98,16.98,35690997185 +제닉스로보틱스,381620,18,15100,2,2940,24.18,5705279,6431615,13117920,5705279,24.18,88.71,43.49,43.49,82900493020,41.85,41.85,82900493020 +SK증권,001510,19,710,2,24,3.50,5609169,2783907,472590171,5609169,3.50,201.49,1.19,1.19,4005101384,1.19,1.19,4005101384 +베셀,177350,20,1735,2,148,9.33,5190331,17647608,19653767,5190331,9.33,29.41,26.41,26.41,9127692417,26.77,26.77,9127692417 +SK오션플랜트,100090,21,28600,5,-1700,-5.61,4980966,17191396,60180336,4980966,-5.61,28.97,8.28,8.28,149743957975,8.70,8.70,149743957975 +빌리언스,044480,22,504,5,-44,-8.03,4828730,57799600,40663728,4828730,-8.03,8.35,11.87,11.87,2475931259,12.08,12.08,2475931259 +유니셈,036200,23,9300,2,550,6.29,4815763,997677,30664223,4815763,6.29,482.70,15.70,15.70,47170138435,16.54,16.54,47170138435 +동양에스텍,060380,24,2095,2,85,4.23,4487440,2744436,19700000,4487440,4.23,163.51,22.78,22.78,9877696434,23.93,23.93,9877696434 +대창솔루션,096350,25,493,5,-34,-6.45,4418049,8992454,184273811,4418049,-6.45,49.13,2.40,2.40,2212811400,2.44,2.44,2212811400 +나노실리칸첨단소재,286750,26,1862,2,357,23.72,4370251,482368,27260684,4370251,23.72,906.00,16.03,16.03,8272624658,16.30,16.30,8272624658 +HJ중공업,097230,27,32450,2,950,3.02,4256804,6558523,83274281,4256804,3.02,64.90,5.11,5.11,141117295100,5.22,5.22,141117295100 +KODEX 증권,102970,28,15090,2,640,4.43,4235183,2651328,27550000,4235183,4.43,159.74,15.37,15.37,63575992566,15.29,15.29,63575992566 +유니슨,018000,29,1272,2,70,5.82,4171611,8032949,170712813,4171611,5.82,51.93,2.44,2.44,5319888565,2.45,2.45,5319888565 +코오롱모빌리티그룹,450140,30,7690,1,1770,29.90,4009866,7560419,62777250,4009866,29.90,53.04,6.39,6.39,29289446180,6.07,6.07,29289446180 diff --git a/top30/20250915/top30-av-20250915-104000.csv b/top30/20250915/top30-av-20250915-104000.csv new file mode 100644 index 000000000000..eebe12f52e2a --- /dev/null +++ b/top30/20250915/top30-av-20250915-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1122,5,-4,-0.36,222988896,517472288,1447600000,222988896,-0.36,43.09,15.40,15.40,248327672874,15.29,15.29,248327672874 +휴림로봇,090710,2,3420,2,400,13.25,47168944,19264248,119457197,47168944,13.25,244.85,39.49,39.49,158714428329,38.85,38.85,158714428329 +텔콘RF제약,200230,3,1410,2,199,16.43,20461302,5659433,68523533,20461302,16.43,361.54,29.86,29.86,28060307380,29.04,29.04,28060307380 +KODEX 인버스,114800,4,3237,5,-8,-0.25,19087023,44407384,243500000,19087023,-0.25,42.98,7.84,7.84,61576605855,7.81,7.81,61576605855 +KBI메탈,024840,5,2115,2,314,17.43,17013045,144880,34909199,17013045,17.43,9999.99,48.74,48.74,35314273043,47.83,47.83,35314273043 +코닉오토메이션,391710,6,3185,2,280,9.64,14724526,2028644,42065086,14724526,9.64,725.83,35.00,35.00,47849343652,35.71,35.71,47849343652 +상상인증권,001290,7,843,2,75,9.77,14410693,1654297,108337120,14410693,9.77,871.11,13.30,13.30,12371809259,13.55,13.55,12371809259 +KODEX 2차전지산업레버리지,462330,8,1051,2,8,0.77,14288731,25611610,328800000,14288731,0.77,55.79,4.35,4.35,15075776182,4.36,4.36,15075776182 +로보로보,215100,9,7390,2,980,15.29,13494895,31078560,20348454,13494895,15.29,43.42,66.32,66.32,96716599335,64.32,64.32,96716599335 +KODEX 코스닥150선물인버스,251340,10,3255,2,15,0.46,12429550,27418686,78400000,12429550,0.46,45.33,15.85,15.85,40260288228,15.78,15.78,40260288228 +KODEX 레버리지,122630,11,28715,2,145,0.51,11451799,21605096,79650000,11451799,0.51,53.01,14.38,14.38,330751175849,14.46,14.46,330751175849 +현대무벡스,319400,12,9470,2,410,4.53,10557660,32046612,111376039,10557660,4.53,32.94,9.48,9.48,100041239430,9.48,9.48,100041239430 +KODEX 코스닥150레버리지,233740,13,9790,5,-25,-0.25,10436916,19176878,173700000,10436916,-0.25,54.42,6.01,6.01,103182307937,6.07,6.07,103182307937 +삼성전자,005930,14,76450,2,1050,1.39,10163334,28219678,5919637922,10163334,1.39,36.02,0.17,0.17,781551267450,0.17,0.17,781551267450 +사조동아원,008040,15,1351,5,-28,-2.03,7410000,93482008,141144600,7410000,-2.03,7.93,5.25,5.25,10172165481,5.33,5.33,10172165481 +PS일렉트로닉스,332570,16,6390,2,340,5.62,7299858,24132660,43435746,7299858,5.62,30.25,16.81,16.81,45892812035,16.53,16.53,45892812035 +한라캐스트,125490,17,5830,2,720,14.09,7098660,1648359,36502352,7098660,14.09,430.65,19.45,19.45,40180820615,18.88,18.88,40180820615 +제닉스로보틱스,381620,18,15000,2,2840,23.36,5794624,6431615,13117920,5794624,23.36,90.10,44.17,44.17,84250008770,42.82,42.82,84250008770 +SK증권,001510,19,716,2,30,4.37,5776903,2783907,472590171,5776903,4.37,207.51,1.22,1.22,4124866407,1.22,1.22,4124866407 +SK오션플랜트,100090,20,28550,5,-1750,-5.78,5370734,17191396,60180336,5370734,-5.78,31.24,8.92,8.92,160932925700,9.37,9.37,160932925700 +베셀,177350,21,1710,2,123,7.75,5351673,17647608,19653767,5351673,7.75,30.33,27.23,27.23,9405009934,27.98,27.98,9405009934 +빌리언스,044480,22,499,5,-49,-8.94,4914610,57799600,40663728,4914610,-8.94,8.50,12.09,12.09,2518939174,12.41,12.41,2518939174 +유니셈,036200,23,9330,2,580,6.63,4872445,997677,30664223,4872445,6.63,488.38,15.89,15.89,47700577915,16.67,16.67,47700577915 +동양에스텍,060380,24,2085,2,75,3.73,4549993,2744436,19700000,4549993,3.73,165.79,23.10,23.10,10008788879,24.37,24.37,10008788879 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,80,5,-2,-2.44,4534277,59079596,1497000000,4534277,-2.44,7.67,0.30,0.30,363761456,0.30,0.30,363761456 +KODEX 증권,102970,26,15215,2,765,5.29,4522552,2651328,27550000,4522552,5.29,170.58,16.42,16.42,67937892042,16.21,16.21,67937892042 +대창솔루션,096350,27,494,5,-33,-6.26,4517868,8992454,184273811,4517868,-6.26,50.24,2.45,2.45,2262065099,2.48,2.48,2262065099 +나노실리칸첨단소재,286750,28,1856,2,351,23.32,4415425,482368,27260684,4415425,23.32,915.36,16.20,16.20,8356449477,16.52,16.52,8356449477 +HJ중공업,097230,29,32450,2,950,3.02,4364396,6558523,83274281,4364396,3.02,66.55,5.24,5.24,144622554900,5.35,5.35,144622554900 +유니슨,018000,30,1270,2,68,5.66,4355477,8032949,170712813,4355477,5.66,54.22,2.55,2.55,5554289214,2.56,2.56,5554289214 diff --git a/top30/20250915/top30-av-20250915-105000.csv b/top30/20250915/top30-av-20250915-105000.csv new file mode 100644 index 000000000000..0588376308be --- /dev/null +++ b/top30/20250915/top30-av-20250915-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1122,5,-4,-0.36,234487904,517472288,1447600000,234487904,-0.36,45.31,16.20,16.20,261220988557,16.08,16.08,261220988557 +휴림로봇,090710,2,3420,2,400,13.25,48891411,19264248,119457197,48891411,13.25,253.79,40.93,40.93,164586470996,40.29,40.29,164586470996 +텔콘RF제약,200230,3,1413,2,202,16.68,21020541,5659433,68523533,21020541,16.68,371.42,30.68,30.68,28851594624,29.80,29.80,28851594624 +KBI메탈,024840,4,2175,2,374,20.77,19738887,144880,34909199,19738887,20.77,9999.99,56.54,56.54,41179373641,54.24,54.24,41179373641 +KODEX 인버스,114800,5,3237,5,-8,-0.25,19221385,44407384,243500000,19221385,-0.25,43.28,7.89,7.89,62011371829,7.87,7.87,62011371829 +코닉오토메이션,391710,6,3185,2,280,9.64,14976568,2028644,42065086,14976568,9.64,738.26,35.60,35.60,48653347534,36.31,36.31,48653347534 +상상인증권,001290,7,844,2,76,9.90,14821222,1654297,108337120,14821222,9.90,895.92,13.68,13.68,12717353123,13.91,13.91,12717353123 +KODEX 2차전지산업레버리지,462330,8,1050,2,7,0.67,14733795,25611610,328800000,14733795,0.67,57.53,4.48,4.48,15543489715,4.50,4.50,15543489715 +로보로보,215100,9,7090,2,680,10.61,14695800,31078560,20348454,14695800,10.61,47.29,72.22,72.22,105421520490,73.07,73.07,105421520490 +KODEX 코스닥150선물인버스,251340,10,3255,2,15,0.46,12966138,27418686,78400000,12966138,0.46,47.29,16.54,16.54,42004779121,16.46,16.46,42004779121 +KODEX 레버리지,122630,11,28715,2,145,0.51,11706432,21605096,79650000,11706432,0.51,54.18,14.70,14.70,338062353014,14.78,14.78,338062353014 +현대무벡스,319400,12,9410,2,350,3.86,10747626,32046612,111376039,10747626,3.86,33.54,9.65,9.65,101835292605,9.72,9.72,101835292605 +KODEX 코스닥150레버리지,233740,13,9815,3,0,0.00,10638570,19176878,173700000,10638570,0.00,55.48,6.12,6.12,105160077627,6.17,6.17,105160077627 +삼성전자,005930,14,76400,2,1000,1.33,10536244,28219678,5919637922,10536244,1.33,37.34,0.18,0.18,810039616350,0.18,0.18,810039616350 +사조동아원,008040,15,1347,5,-32,-2.32,8102368,93482008,141144600,8102368,-2.32,8.67,5.74,5.74,11102537753,5.84,5.84,11102537753 +PS일렉트로닉스,332570,16,6490,2,440,7.27,7542500,24132660,43435746,7542500,7.27,31.25,17.36,17.36,47451782715,16.83,16.83,47451782715 +한라캐스트,125490,17,5830,2,720,14.09,7440514,1648359,36502352,7440514,14.09,451.39,20.38,20.38,42164014965,19.81,19.81,42164014965 +SK증권,001510,18,715,2,29,4.23,6134616,2783907,472590171,6134616,4.23,220.36,1.30,1.30,4380700977,1.30,1.30,4380700977 +제닉스로보틱스,381620,19,15120,2,2960,24.34,5901020,6431615,13117920,5901020,24.34,91.75,44.98,44.98,85860143945,43.29,43.29,85860143945 +SK오션플랜트,100090,20,28900,5,-1400,-4.62,5684003,17191396,60180336,5684003,-4.62,33.06,9.44,9.44,170018417875,9.78,9.78,170018417875 +빌리언스,044480,21,493,5,-55,-10.04,5546853,57799600,40663728,5546853,-10.04,9.60,13.64,13.64,2830890870,14.12,14.12,2830890870 +베셀,177350,22,1723,2,136,8.57,5427930,17647608,19653767,5427930,8.57,30.76,27.62,27.62,9535934019,28.16,28.16,9535934019 +KODEX 증권,102970,23,15160,2,710,4.91,4938092,2651328,27550000,4938092,4.91,186.25,17.92,17.92,74240937205,17.78,17.78,74240937205 +유니셈,036200,24,9370,2,620,7.09,4913179,997677,30664223,4913179,7.09,492.46,16.02,16.02,48081984550,16.73,16.73,48081984550 +HJ중공업,097230,25,32250,2,750,2.38,4769035,6558523,83274281,4769035,2.38,72.72,5.73,5.73,157540242725,5.87,5.87,157540242725 +대창솔루션,096350,26,500,5,-27,-5.12,4673386,8992454,184273811,4673386,-5.12,51.97,2.54,2.54,2339066529,2.54,2.54,2339066529 +동양에스텍,060380,27,2075,2,65,3.23,4591729,2744436,19700000,4591729,3.23,167.31,23.31,23.31,10095656319,24.70,24.70,10095656319 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,80,5,-2,-2.44,4556707,59079596,1497000000,4556707,-2.44,7.71,0.30,0.30,365555856,0.31,0.31,365555856 +유니슨,018000,29,1255,2,53,4.41,4554164,8032949,170712813,4554164,4.41,56.69,2.67,2.67,5804744801,2.71,2.71,5804744801 +나노실리칸첨단소재,286750,30,1869,2,364,24.19,4548314,482368,27260684,4548314,24.19,942.91,16.68,16.68,8604820213,16.89,16.89,8604820213 diff --git a/top30/20250915/top30-av-20250915-110000.csv b/top30/20250915/top30-av-20250915-110000.csv new file mode 100644 index 000000000000..d860082ad196 --- /dev/null +++ b/top30/20250915/top30-av-20250915-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1121,5,-5,-0.44,239781283,517472288,1447600000,239781283,-0.44,46.34,16.56,16.56,267156685740,16.46,16.46,267156685740 +휴림로봇,090710,2,3440,2,420,13.91,50107923,19264248,119457197,50107923,13.91,260.11,41.95,41.95,168764423148,41.07,41.07,168764423148 +텔콘RF제약,200230,3,1493,2,282,23.29,23842201,5659433,68523533,23842201,23.29,421.28,34.79,34.79,32983497879,32.24,32.24,32983497879 +KBI메탈,024840,4,2105,2,304,16.88,21805527,144880,34909199,21805527,16.88,9999.99,62.46,62.46,45596653706,62.05,62.05,45596653706 +KODEX 인버스,114800,5,3237,5,-8,-0.25,19457990,44407384,243500000,19457990,-0.25,43.82,7.99,7.99,62777852163,7.96,7.96,62777852163 +KODEX 2차전지산업레버리지,462330,6,1048,2,5,0.48,15281293,25611610,328800000,15281293,0.48,59.67,4.65,4.65,16117148265,4.68,4.68,16117148265 +코닉오토메이션,391710,7,3165,2,260,8.95,15206467,2028644,42065086,15206467,8.95,749.59,36.15,36.15,49383859645,37.09,37.09,49383859645 +상상인증권,001290,8,844,2,76,9.90,15116562,1654297,108337120,15116562,9.90,913.78,13.95,13.95,12964921429,14.18,14.18,12964921429 +로보로보,215100,9,7160,2,750,11.70,14967535,31078560,20348454,14967535,11.70,48.16,73.56,73.56,107365882260,73.69,73.69,107365882260 +KODEX 코스닥150선물인버스,251340,10,3255,2,15,0.46,13492407,27418686,78400000,13492407,0.46,49.21,17.21,17.21,43715161482,17.13,17.13,43715161482 +KODEX 레버리지,122630,11,28740,2,170,0.60,11947628,21605096,79650000,11947628,0.60,55.30,15.00,15.00,344987269522,15.07,15.07,344987269522 +현대무벡스,319400,12,9430,2,370,4.08,10834705,32046612,111376039,10834705,4.08,33.81,9.73,9.73,102654989645,9.77,9.77,102654989645 +KODEX 코스닥150레버리지,233740,13,9815,3,0,0.00,10827687,19176878,173700000,10827687,0.00,56.46,6.23,6.23,107015627322,6.28,6.28,107015627322 +삼성전자,005930,14,76600,2,1200,1.59,10762605,28219678,5919637922,10762605,1.59,38.14,0.18,0.18,827353088650,0.18,0.18,827353088650 +한라캐스트,125490,15,5780,2,670,13.11,8313663,1648359,36502352,8313663,13.11,504.36,22.78,22.78,47268908795,22.40,22.40,47268908795 +PS일렉트로닉스,332570,16,6490,2,440,7.27,8311317,24132660,43435746,8311317,7.27,34.44,19.13,19.13,52450376985,18.61,18.61,52450376985 +사조동아원,008040,17,1342,5,-37,-2.68,8278865,93482008,141144600,8278865,-2.68,8.86,5.87,5.87,11338853075,5.99,5.99,11338853075 +SK증권,001510,18,712,2,26,3.79,6197587,2783907,472590171,6197587,3.79,222.62,1.31,1.31,4425654460,1.32,1.32,4425654460 +제닉스로보틱스,381620,19,15170,2,3010,24.75,6046445,6431615,13117920,6046445,24.75,94.01,46.09,46.09,88073085715,44.26,44.26,88073085715 +빌리언스,044480,20,485,5,-63,-11.50,5987505,57799600,40663728,5987505,-11.50,10.36,14.72,14.72,3045482934,15.44,15.44,3045482934 +SK오션플랜트,100090,21,29200,5,-1100,-3.63,5820416,17191396,60180336,5820416,-3.63,33.86,9.67,9.67,173995455850,9.90,9.90,173995455850 +베셀,177350,22,1738,2,151,9.51,5526428,17647608,19653767,5526428,9.51,31.32,28.12,28.12,9706566500,28.42,28.42,9706566500 +KODEX 증권,102970,23,15155,2,705,4.88,5090079,2651328,27550000,5090079,4.88,191.98,18.48,18.48,76545857230,18.33,18.33,76545857230 +유니셈,036200,24,9370,2,620,7.09,4943629,997677,30664223,4943629,7.09,495.51,16.12,16.12,48366721595,16.83,16.83,48366721595 +HJ중공업,097230,25,32200,2,700,2.22,4928247,6558523,83274281,4928247,2.22,75.14,5.92,5.92,162663252275,6.07,6.07,162663252275 +대창솔루션,096350,26,497,5,-30,-5.69,4709549,8992454,184273811,4709549,-5.69,52.37,2.56,2.56,2357020697,2.57,2.57,2357020697 +유니슨,018000,27,1247,2,45,3.74,4674653,8032949,170712813,4674653,3.74,58.19,2.74,2.74,5955306700,2.80,2.80,5955306700 +동양에스텍,060380,28,2080,2,70,3.48,4646439,2744436,19700000,4646439,3.48,169.30,23.59,23.59,10208795444,24.91,24.91,10208795444 +나노실리칸첨단소재,286750,29,1866,2,361,23.99,4613436,482368,27260684,4613436,23.99,956.41,16.92,16.92,8725584657,17.15,17.15,8725584657 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,80,5,-2,-2.44,4556707,59079596,1497000000,4556707,-2.44,7.71,0.30,0.30,365555856,0.31,0.31,365555856 diff --git a/top30/20250915/top30-av-20250915-111000.csv b/top30/20250915/top30-av-20250915-111000.csv new file mode 100644 index 000000000000..7cb64fef6b03 --- /dev/null +++ b/top30/20250915/top30-av-20250915-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1116,5,-10,-0.89,252816109,517472288,1447600000,252816109,-0.89,48.86,17.46,17.46,281723952383,17.44,17.44,281723952383 +휴림로봇,090710,2,3535,2,515,17.05,53271809,19264248,119457197,53271809,17.05,276.53,44.59,44.59,179803011684,42.58,42.58,179803011684 +텔콘RF제약,200230,3,1464,2,253,20.89,25474369,5659433,68523533,25474369,20.89,450.12,37.18,37.18,35395861945,35.28,35.28,35395861945 +KBI메탈,024840,4,2100,2,299,16.60,22763412,144880,34909199,22763412,16.60,9999.99,65.21,65.21,47609640533,64.94,64.94,47609640533 +KODEX 인버스,114800,5,3230,5,-15,-0.46,20274118,44407384,243500000,20274118,-0.46,45.65,8.33,8.33,65416157193,8.32,8.32,65416157193 +KODEX 2차전지산업레버리지,462330,6,1048,2,5,0.48,15665546,25611610,328800000,15665546,0.48,61.17,4.76,4.76,16519602854,4.79,4.79,16519602854 +코닉오토메이션,391710,7,3170,2,265,9.12,15424332,2028644,42065086,15424332,9.12,760.33,36.67,36.67,50075096190,37.55,37.55,50075096190 +상상인증권,001290,8,834,2,66,8.59,15322976,1654297,108337120,15322976,8.59,926.25,14.14,14.14,13137860476,14.54,14.54,13137860476 +로보로보,215100,9,7140,2,730,11.39,15228488,31078560,20348454,15228488,11.39,49.00,74.84,74.84,109236349290,75.19,75.19,109236349290 +KODEX 코스닥150선물인버스,251340,10,3250,2,10,0.31,13790997,27418686,78400000,13790997,0.31,50.30,17.59,17.59,44685239424,17.54,17.54,44685239424 +KODEX 레버리지,122630,11,28870,2,300,1.05,12484739,21605096,79650000,12484739,1.05,57.79,15.67,15.67,360461325377,15.68,15.68,360461325377 +KODEX 코스닥150레버리지,233740,12,9840,2,25,0.25,11164074,19176878,173700000,11164074,0.25,58.22,6.43,6.43,110321421984,6.45,6.45,110321421984 +삼성전자,005930,13,76700,2,1300,1.72,11079135,28219678,5919637922,11079135,1.72,39.26,0.19,0.19,851617276100,0.19,0.19,851617276100 +현대무벡스,319400,14,9370,2,310,3.42,10920600,32046612,111376039,10920600,3.42,34.08,9.81,9.81,103461742740,9.91,9.91,103461742740 +PS일렉트로닉스,332570,15,6590,2,540,8.93,8818626,24132660,43435746,8818626,8.93,36.54,20.30,20.30,55740419750,19.47,19.47,55740419750 +한라캐스트,125490,16,5810,2,700,13.70,8617101,1648359,36502352,8617101,13.70,522.77,23.61,23.61,49029649345,23.12,23.12,49029649345 +사조동아원,008040,17,1350,5,-29,-2.10,8377500,93482008,141144600,8377500,-2.10,8.96,5.94,5.94,11471841721,6.02,6.02,11471841721 +SK증권,001510,18,715,2,29,4.23,6259491,2783907,472590171,6259491,4.23,224.85,1.32,1.32,4469829073,1.32,1.32,4469829073 +제닉스로보틱스,381620,19,15220,2,3060,25.16,6183487,6431615,13117920,6183487,25.16,96.14,47.14,47.14,90165878395,45.16,45.16,90165878395 +빌리언스,044480,20,492,5,-56,-10.22,6175220,57799600,40663728,6175220,-10.22,10.68,15.19,15.19,3137036389,15.68,15.68,3137036389 +베셀,177350,21,1812,2,225,14.18,6149156,17647608,19653767,6149156,14.18,34.84,31.29,31.29,10818014537,30.38,30.38,10818014537 +SK오션플랜트,100090,22,29000,5,-1300,-4.29,5909002,17191396,60180336,5909002,-4.29,34.37,9.82,9.82,176567221125,10.12,10.12,176567221125 +KODEX 증권,102970,23,15205,2,755,5.22,5166588,2651328,27550000,5166588,5.22,194.87,18.75,18.75,77706996795,18.55,18.55,77706996795 +HJ중공업,097230,24,32300,2,800,2.54,5034838,6558523,83274281,5034838,2.54,76.77,6.05,6.05,166123080600,6.18,6.18,166123080600 +유니셈,036200,25,9440,2,690,7.89,5003265,997677,30664223,5003265,7.89,501.49,16.32,16.32,48927434320,16.90,16.90,48927434320 +대창솔루션,096350,26,498,5,-29,-5.50,4785786,8992454,184273811,4785786,-5.50,53.22,2.60,2.60,2394964417,2.61,2.61,2394964417 +유니슨,018000,27,1258,2,56,4.66,4728101,8032949,170712813,4728101,4.66,58.86,2.77,2.77,6022236469,2.80,2.80,6022236469 +동양에스텍,060380,28,2075,2,65,3.23,4696615,2744436,19700000,4696615,3.23,171.13,23.84,23.84,10312656934,25.23,25.23,10312656934 +나노실리칸첨단소재,286750,29,1859,2,354,23.52,4648015,482368,27260684,4648015,23.52,963.58,17.05,17.05,8789870231,17.34,17.34,8789870231 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,80,5,-2,-2.44,4636669,59079596,1497000000,4636669,-2.44,7.85,0.31,0.31,371952817,0.31,0.31,371952817 diff --git a/top30/20250915/top30-av-20250915-112000.csv b/top30/20250915/top30-av-20250915-112000.csv new file mode 100644 index 000000000000..9458f0035312 --- /dev/null +++ b/top30/20250915/top30-av-20250915-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1117,5,-9,-0.80,260926652,517472288,1447600000,260926652,-0.80,50.42,18.02,18.02,290771782419,17.98,17.98,290771782419 +휴림로봇,090710,2,3515,2,495,16.39,57562157,19264248,119457197,57562157,16.39,298.80,48.19,48.19,194955577222,46.43,46.43,194955577222 +텔콘RF제약,200230,3,1444,2,233,19.24,26494610,5659433,68523533,26494610,19.24,468.15,38.66,38.66,36875278958,37.27,37.27,36875278958 +KBI메탈,024840,4,2050,2,249,13.83,23811995,144880,34909199,23811995,13.83,9999.99,68.21,68.21,49790512472,69.57,69.57,49790512472 +KODEX 인버스,114800,5,3230,5,-15,-0.46,20480358,44407384,243500000,20480358,-0.46,46.12,8.41,8.41,66082314087,8.40,8.40,66082314087 +KODEX 2차전지산업레버리지,462330,6,1053,2,10,0.96,16263920,25611610,328800000,16263920,0.96,63.50,4.95,4.95,17148588262,4.95,4.95,17148588262 +코닉오토메이션,391710,7,3165,2,260,8.95,15548578,2028644,42065086,15548578,8.95,766.45,36.96,36.96,50468292650,37.91,37.91,50468292650 +상상인증권,001290,8,832,2,64,8.33,15476270,1654297,108337120,15476270,8.33,935.52,14.29,14.29,13265573771,14.72,14.72,13265573771 +로보로보,215100,9,7130,2,720,11.23,15367720,31078560,20348454,15367720,11.23,49.45,75.52,75.52,110231726790,75.98,75.98,110231726790 +KODEX 코스닥150선물인버스,251340,10,3245,2,5,0.15,14287065,27418686,78400000,14287065,0.15,52.11,18.22,18.22,46295024924,18.20,18.20,46295024924 +KODEX 레버리지,122630,11,28830,2,260,0.91,12755196,21605096,79650000,12755196,0.91,59.04,16.01,16.01,368260694251,16.04,16.04,368260694251 +KODEX 코스닥150레버리지,233740,12,9845,2,30,0.31,11462148,19176878,173700000,11462148,0.31,59.77,6.60,6.60,113255208341,6.62,6.62,113255208341 +삼성전자,005930,13,76700,2,1300,1.72,11436108,28219678,5919637922,11436108,1.72,40.53,0.19,0.19,879019971800,0.19,0.19,879019971800 +현대무벡스,319400,14,9350,2,290,3.20,11090185,32046612,111376039,11090185,3.20,34.61,9.96,9.96,105048331205,10.09,10.09,105048331205 +PS일렉트로닉스,332570,15,6470,2,420,6.94,9278551,24132660,43435746,9278551,6.94,38.45,21.36,21.36,58726486070,20.90,20.90,58726486070 +한라캐스트,125490,16,5830,2,720,14.09,8843019,1648359,36502352,8843019,14.09,536.47,24.23,24.23,50341970160,23.66,23.66,50341970160 +사조동아원,008040,17,1358,5,-21,-1.52,8607746,93482008,141144600,8607746,-1.52,9.21,6.10,6.10,11784286105,6.15,6.15,11784286105 +베셀,177350,18,1719,2,132,8.32,6937016,17647608,19653767,6937016,8.32,39.31,35.30,35.30,12202793005,36.12,36.12,12202793005 +SK증권,001510,19,710,2,24,3.50,6570376,2783907,472590171,6570376,3.50,236.01,1.39,1.39,4691284078,1.40,1.40,4691284078 +빌리언스,044480,20,491,5,-57,-10.40,6325644,57799600,40663728,6325644,-10.40,10.94,15.56,15.56,3210960004,16.08,16.08,3210960004 +제닉스로보틱스,381620,21,15120,2,2960,24.34,6273758,6431615,13117920,6273758,24.34,97.55,47.83,47.83,91530260265,46.15,46.15,91530260265 +SK오션플랜트,100090,22,29250,5,-1050,-3.47,6009375,17191396,60180336,6009375,-3.47,34.96,9.99,9.99,179496617275,10.20,10.20,179496617275 +KODEX 증권,102970,23,15180,2,730,5.05,5231606,2651328,27550000,5231606,5.05,197.32,18.99,18.99,78694011964,18.82,18.82,78694011964 +유니셈,036200,24,9520,2,770,8.80,5136237,997677,30664223,5136237,8.80,514.82,16.75,16.75,50191222790,17.19,17.19,50191222790 +HJ중공업,097230,25,32400,2,900,2.86,5084292,6558523,83274281,5084292,2.86,77.52,6.11,6.11,167726076200,6.22,6.22,167726076200 +유니슨,018000,26,1245,2,43,3.58,5022285,8032949,170712813,5022285,3.58,62.52,2.94,2.94,6390033860,3.01,3.01,6390033860 +대창솔루션,096350,27,497,5,-30,-5.69,4975543,8992454,184273811,4975543,-5.69,55.33,2.70,2.70,2489570792,2.72,2.72,2489570792 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,81,5,-1,-1.22,4825575,59079596,1497000000,4825575,-1.22,8.17,0.32,0.32,387065299,0.32,0.32,387065299 +TPC,048770,29,2565,2,520,25.43,4817095,652989,15697991,4817095,25.43,737.70,30.69,30.69,11976864610,29.74,29.74,11976864610 +파미셀,005690,30,13310,2,1560,13.28,4773318,803802,60016964,4773318,13.28,593.84,7.95,7.95,61158562740,7.66,7.66,61158562740 diff --git a/top30/20250915/top30-av-20250915-113000.csv b/top30/20250915/top30-av-20250915-113000.csv new file mode 100644 index 000000000000..dba66f950fe1 --- /dev/null +++ b/top30/20250915/top30-av-20250915-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1117,5,-9,-0.80,263328058,517472288,1447600000,263328058,-0.80,50.89,18.19,18.19,293452708798,18.15,18.15,293452708798 +휴림로봇,090710,2,3500,2,480,15.89,59235228,19264248,119457197,59235228,15.89,307.49,49.59,49.59,200827544896,48.03,48.03,200827544896 +텔콘RF제약,200230,3,1421,2,210,17.34,27598511,5659433,68523533,27598511,17.34,487.66,40.28,40.28,38462125569,39.50,39.50,38462125569 +KBI메탈,024840,4,2040,2,239,13.27,24385860,144880,34909199,24385860,13.27,9999.99,69.86,69.86,50966525174,71.57,71.57,50966525174 +KODEX 인버스,114800,5,3230,5,-15,-0.46,20668475,44407384,243500000,20668475,-0.46,46.54,8.49,8.49,66689947660,8.48,8.48,66689947660 +KODEX 2차전지산업레버리지,462330,6,1050,2,7,0.67,16950882,25611610,328800000,16950882,0.67,66.18,5.16,5.16,17870678904,5.18,5.18,17870678904 +상상인증권,001290,7,840,2,72,9.38,15855839,1654297,108337120,15855839,9.38,958.46,14.64,14.64,13583852294,14.93,14.93,13583852294 +코닉오토메이션,391710,8,3150,2,245,8.43,15749787,2028644,42065086,15749787,8.43,776.37,37.44,37.44,51101966860,38.57,38.57,51101966860 +로보로보,215100,9,7180,2,770,12.01,15564711,31078560,20348454,15564711,12.01,50.08,76.49,76.49,111639466260,76.41,76.41,111639466260 +KODEX 코스닥150선물인버스,251340,10,3240,3,0,0.00,14499846,27418686,78400000,14499846,0.00,52.88,18.49,18.49,46984584913,18.50,18.50,46984584913 +KODEX 레버리지,122630,11,28830,2,260,0.91,13004623,21605096,79650000,13004623,0.91,60.19,16.33,16.33,375454463051,16.35,16.35,375454463051 +KODEX 코스닥150레버리지,233740,12,9885,2,70,0.71,11901801,19176878,173700000,11901801,0.71,62.06,6.85,6.85,117590436318,6.85,6.85,117590436318 +삼성전자,005930,13,76650,2,1250,1.66,11697507,28219678,5919637922,11697507,1.66,41.45,0.20,0.20,899077030550,0.20,0.20,899077030550 +현대무벡스,319400,14,9300,2,240,2.65,11214507,32046612,111376039,11214507,2.65,34.99,10.07,10.07,106207357085,10.25,10.25,106207357085 +PS일렉트로닉스,332570,15,6520,2,470,7.77,9840970,24132660,43435746,9840970,7.77,40.78,22.66,22.66,62411195055,22.04,22.04,62411195055 +한라캐스트,125490,16,5780,2,670,13.11,9069217,1648359,36502352,9069217,13.11,550.20,24.85,24.85,51647854150,24.48,24.48,51647854150 +사조동아원,008040,17,1354,5,-25,-1.81,8677899,93482008,141144600,8677899,-1.81,9.28,6.15,6.15,11879542265,6.22,6.22,11879542265 +베셀,177350,18,1712,2,125,7.88,7030240,17647608,19653767,7030240,7.88,39.84,35.77,35.77,12362619587,36.74,36.74,12362619587 +SK증권,001510,19,713,2,27,3.94,6620330,2783907,472590171,6620330,3.94,237.81,1.40,1.40,4726852174,1.40,1.40,4726852174 +빌리언스,044480,20,492,5,-56,-10.22,6388882,57799600,40663728,6388882,-10.22,11.05,15.71,15.71,3242082564,16.21,16.21,3242082564 +제닉스로보틱스,381620,21,15080,2,2920,24.01,6312212,6431615,13117920,6312212,24.01,98.14,48.12,48.12,92110444725,46.56,46.56,92110444725 +SK오션플랜트,100090,22,29050,5,-1250,-4.13,6084790,17191396,60180336,6084790,-4.13,35.39,10.11,10.11,181694346875,10.39,10.39,181694346875 +KODEX 증권,102970,23,15175,2,725,5.02,5309343,2651328,27550000,5309343,5.02,200.25,19.27,19.27,79875419150,19.11,19.11,79875419150 +유니슨,018000,24,1240,2,38,3.16,5218311,8032949,170712813,5218311,3.16,64.96,3.06,3.06,6632941349,3.13,3.13,6632941349 +유니셈,036200,25,9550,2,800,9.14,5215502,997677,30664223,5215502,9.14,522.76,17.01,17.01,50946063140,17.40,17.40,50946063140 +HJ중공업,097230,26,32400,2,900,2.86,5114930,6558523,83274281,5114930,2.86,77.99,6.14,6.14,168719304425,6.25,6.25,168719304425 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,5,-3,-3.66,5098574,59079596,1497000000,5098574,-3.66,8.63,0.34,0.34,408903219,0.35,0.35,408903219 +파미셀,005690,28,13280,2,1530,13.02,5062631,803802,60016964,5062631,13.02,629.84,8.44,8.44,64977138630,8.15,8.15,64977138630 +대창솔루션,096350,29,499,5,-28,-5.31,5035389,8992454,184273811,5035389,-5.31,56.00,2.73,2.73,2519278518,2.74,2.74,2519278518 +TPC,048770,30,2560,2,515,25.18,4910341,652989,15697991,4910341,25.18,751.98,31.28,31.28,12214038419,30.39,30.39,12214038419 diff --git a/top30/20250915/top30-av-20250915-114000.csv b/top30/20250915/top30-av-20250915-114000.csv new file mode 100644 index 000000000000..2ee1180fcf77 --- /dev/null +++ b/top30/20250915/top30-av-20250915-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1115,5,-11,-0.98,266386367,517472288,1447600000,266386367,-0.98,51.48,18.40,18.40,296863045102,18.39,18.39,296863045102 +휴림로봇,090710,2,3565,2,545,18.05,62489081,19264248,119457197,62489081,18.05,324.38,52.31,52.31,212384163251,49.87,49.87,212384163251 +텔콘RF제약,200230,3,1417,2,206,17.01,28720493,5659433,68523533,28720493,17.01,507.48,41.91,41.91,40054817776,41.25,41.25,40054817776 +KBI메탈,024840,4,2035,2,234,12.99,24733518,144880,34909199,24733518,12.99,9999.99,70.85,70.85,51677004491,72.74,72.74,51677004491 +KODEX 인버스,114800,5,3227,5,-18,-0.55,20690390,44407384,243500000,20690390,-0.55,46.59,8.50,8.50,66760723393,8.50,8.50,66760723393 +KODEX 2차전지산업레버리지,462330,6,1050,2,7,0.67,17146599,25611610,328800000,17146599,0.67,66.95,5.21,5.21,18076218753,5.24,5.24,18076218753 +상상인증권,001290,7,829,2,61,7.94,16175480,1654297,108337120,16175480,7.94,977.79,14.93,14.93,13850722993,15.42,15.42,13850722993 +코닉오토메이션,391710,8,3185,2,280,9.64,15978741,2028644,42065086,15978741,9.64,787.66,37.99,37.99,51827374097,38.68,38.68,51827374097 +로보로보,215100,9,7100,2,690,10.76,15701594,31078560,20348454,15701594,10.76,50.52,77.16,77.16,112615558715,77.95,77.95,112615558715 +KODEX 코스닥150선물인버스,251340,10,3235,5,-5,-0.15,14737544,27418686,78400000,14737544,-0.15,53.75,18.80,18.80,47753637156,18.83,18.83,47753637156 +KODEX 레버리지,122630,11,28890,2,320,1.12,13292381,21605096,79650000,13292381,1.12,61.52,16.69,16.69,383761191312,16.68,16.68,383761191312 +KODEX 코스닥150레버리지,233740,12,9900,2,85,0.87,12516492,19176878,173700000,12516492,0.87,65.27,7.21,7.21,123669144763,7.19,7.19,123669144763 +삼성전자,005930,13,76650,2,1250,1.66,11924593,28219678,5919637922,11924593,1.66,42.26,0.20,0.20,916493132250,0.20,0.20,916493132250 +현대무벡스,319400,14,9230,2,170,1.88,11474066,32046612,111376039,11474066,1.88,35.80,10.30,10.30,108609703865,10.57,10.57,108609703865 +한라캐스트,125490,15,5830,2,720,14.09,10605475,1648359,36502352,10605475,14.09,643.40,29.05,29.05,60550800370,28.45,28.45,60550800370 +PS일렉트로닉스,332570,16,6470,2,420,6.94,10101023,24132660,43435746,10101023,6.94,41.86,23.26,23.26,64090173740,22.81,22.81,64090173740 +사조동아원,008040,17,1369,5,-10,-0.73,8925728,93482008,141144600,8925728,-0.73,9.55,6.32,6.32,12217756690,6.32,6.32,12217756690 +베셀,177350,18,1705,2,118,7.44,7195550,17647608,19653767,7195550,7.44,40.77,36.61,36.61,12644349717,37.73,37.73,12644349717 +SK증권,001510,19,714,2,28,4.08,6710043,2783907,472590171,6710043,4.08,241.03,1.42,1.42,4790856243,1.42,1.42,4790856243 +빌리언스,044480,20,491,5,-57,-10.40,6512286,57799600,40663728,6512286,-10.40,11.27,16.01,16.01,3302360910,16.54,16.54,3302360910 +제닉스로보틱스,381620,21,15100,2,2940,24.18,6356465,6431615,13117920,6356465,24.18,98.83,48.46,48.46,92777051030,46.84,46.84,92777051030 +SK오션플랜트,100090,22,28900,5,-1400,-4.62,6176228,17191396,60180336,6176228,-4.62,35.93,10.26,10.26,184344472625,10.60,10.60,184344472625 +TPC,048770,23,2655,1,610,29.83,5733845,652989,15697991,5733845,29.83,878.09,36.53,36.53,14391052761,34.53,34.53,14391052761 +유니셈,036200,24,9710,2,960,10.97,5694143,997677,30664223,5694143,10.97,570.74,18.57,18.57,55584090550,18.67,18.67,55584090550 +KODEX 증권,102970,25,15195,2,745,5.16,5391449,2651328,27550000,5391449,5.16,203.35,19.57,19.57,81121967735,19.38,19.38,81121967735 +유니슨,018000,26,1244,2,42,3.49,5276800,8032949,170712813,5276800,3.49,65.69,3.09,3.09,6705707045,3.16,3.16,6705707045 +파미셀,005690,27,13240,2,1490,12.68,5218097,803802,60016964,5218097,12.68,649.18,8.69,8.69,67033767670,8.44,8.44,67033767670 +HJ중공업,097230,28,32300,2,800,2.54,5154518,6558523,83274281,5154518,2.54,78.59,6.19,6.19,169999739125,6.32,6.32,169999739125 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,80,5,-2,-2.44,5099347,59079596,1497000000,5099347,-2.44,8.63,0.34,0.34,408965059,0.34,0.34,408965059 +대창솔루션,096350,30,498,5,-29,-5.50,5081013,8992454,184273811,5081013,-5.50,56.50,2.76,2.76,2541973006,2.77,2.77,2541973006 diff --git a/top30/20250915/top30-av-20250915-115000.csv b/top30/20250915/top30-av-20250915-115000.csv new file mode 100644 index 000000000000..9dc1a9d9c26c --- /dev/null +++ b/top30/20250915/top30-av-20250915-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1112,5,-14,-1.24,277173534,517472288,1447600000,277173534,-1.24,53.56,19.15,19.15,308860310341,19.19,19.19,308860310341 +휴림로봇,090710,2,3660,2,640,21.19,70101169,19264248,119457197,70101169,21.19,363.89,58.68,58.68,239972857183,54.89,54.89,239972857183 +텔콘RF제약,200230,3,1419,2,208,17.18,29228800,5659433,68523533,29228800,17.18,516.46,42.66,42.66,40771354757,41.93,41.93,40771354757 +KBI메탈,024840,4,2040,2,239,13.27,24935606,144880,34909199,24935606,13.27,9999.99,71.43,71.43,52088247147,73.14,73.14,52088247147 +KODEX 인버스,114800,5,3225,5,-20,-0.62,21356302,44407384,243500000,21356302,-0.62,48.09,8.77,8.77,68908294388,8.77,8.77,68908294388 +KODEX 2차전지산업레버리지,462330,6,1051,2,8,0.77,17254671,25611610,328800000,17254671,0.77,67.37,5.25,5.25,18189793706,5.26,5.26,18189793706 +상상인증권,001290,7,817,2,49,6.38,16568981,1654297,108337120,16568981,6.38,1001.57,15.29,15.29,14174196594,16.01,16.01,14174196594 +코닉오토메이션,391710,8,3160,2,255,8.78,16184415,2028644,42065086,16184415,8.78,797.79,38.47,38.47,52480463666,39.48,39.48,52480463666 +로보로보,215100,9,7120,2,710,11.08,15855504,31078560,20348454,15855504,11.08,51.02,77.92,77.92,113714168875,78.49,78.49,113714168875 +KODEX 코스닥150선물인버스,251340,10,3235,5,-5,-0.15,14988159,27418686,78400000,14988159,-0.15,54.66,19.12,19.12,48564394337,19.15,19.15,48564394337 +KODEX 레버리지,122630,11,28950,2,380,1.33,13853121,21605096,79650000,13853121,1.33,64.12,17.39,17.39,399986742887,17.35,17.35,399986742887 +KODEX 코스닥150레버리지,233740,12,9890,2,75,0.76,12759279,19176878,173700000,12759279,0.76,66.53,7.35,7.35,126071709733,7.34,7.34,126071709733 +삼성전자,005930,13,76800,2,1400,1.86,12129291,28219678,5919637922,12129291,1.86,42.98,0.20,0.20,932203372750,0.21,0.21,932203372750 +현대무벡스,319400,14,9250,2,190,2.10,11609794,32046612,111376039,11609794,2.10,36.23,10.42,10.42,109863245200,10.66,10.66,109863245200 +한라캐스트,125490,15,5700,2,590,11.55,11186633,1648359,36502352,11186633,11.55,678.65,30.65,30.65,63885375465,30.70,30.70,63885375465 +사조동아원,008040,16,1356,5,-23,-1.67,11166877,93482008,141144600,11166877,-1.67,11.95,7.91,7.91,15313773561,8.00,8.00,15313773561 +PS일렉트로닉스,332570,17,6430,2,380,6.28,10320247,24132660,43435746,10320247,6.28,42.76,23.76,23.76,65498254780,23.45,23.45,65498254780 +베셀,177350,18,1707,2,120,7.56,7260793,17647608,19653767,7260793,7.56,41.14,36.94,36.94,12755598489,38.02,38.02,12755598489 +SK증권,001510,19,714,2,28,4.08,6742170,2783907,472590171,6742170,4.08,242.18,1.43,1.43,4813784792,1.43,1.43,4813784792 +빌리언스,044480,20,486,5,-62,-11.31,6614566,57799600,40663728,6614566,-11.31,11.44,16.27,16.27,3352198793,16.96,16.96,3352198793 +제닉스로보틱스,381620,21,14740,2,2580,21.22,6545230,6431615,13117920,6545230,21.22,101.77,49.90,49.90,95587202375,49.44,49.44,95587202375 +SK오션플랜트,100090,22,28900,5,-1400,-4.62,6224865,17191396,60180336,6224865,-4.62,36.21,10.34,10.34,185746978175,10.68,10.68,185746978175 +유니셈,036200,23,9650,2,900,10.29,5881542,997677,30664223,5881542,10.29,589.52,19.18,19.18,57396998855,19.40,19.40,57396998855 +TPC,048770,24,2655,1,610,29.83,5751223,652989,15697991,5751223,29.83,880.75,36.64,36.64,14437191351,34.64,34.64,14437191351 +KODEX 증권,102970,25,15220,2,770,5.33,5481042,2651328,27550000,5481042,5.33,206.73,19.89,19.89,82484538925,19.67,19.67,82484538925 +파미셀,005690,26,13200,2,1450,12.34,5355957,803802,60016964,5355957,12.34,666.33,8.92,8.92,68855552015,8.69,8.69,68855552015 +유니슨,018000,27,1241,2,39,3.24,5354951,8032949,170712813,5354951,3.24,66.66,3.14,3.14,6802545619,3.21,3.21,6802545619 +코칩,126730,28,19220,2,2520,15.09,5304113,1057374,8503460,5304113,15.09,501.63,62.38,62.38,96572949355,59.09,59.09,96572949355 +HJ중공업,097230,29,32550,2,1050,3.33,5251370,6558523,83274281,5251370,3.33,80.07,6.31,6.31,173125979475,6.39,6.39,173125979475 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,80,5,-2,-2.44,5199347,59079596,1497000000,5199347,-2.44,8.80,0.35,0.35,416965059,0.35,0.35,416965059 diff --git a/top30/20250915/top30-av-20250915-120001.csv b/top30/20250915/top30-av-20250915-120001.csv new file mode 100644 index 000000000000..abc0fb580021 --- /dev/null +++ b/top30/20250915/top30-av-20250915-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1113,5,-13,-1.15,282912373,517472288,1447600000,282912373,-1.15,54.67,19.54,19.54,315247301974,19.57,19.57,315247301974 +휴림로봇,090710,2,3650,2,630,20.86,76001203,19264248,119457197,76001203,20.86,394.52,63.62,63.62,261594630338,60.00,60.00,261594630338 +텔콘RF제약,200230,3,1416,2,205,16.93,29515800,5659433,68523533,29515800,16.93,521.53,43.07,43.07,41177403600,42.44,42.44,41177403600 +KBI메탈,024840,4,2030,2,229,12.72,25118180,144880,34909199,25118180,12.72,9999.99,71.95,71.95,52458670609,74.03,74.03,52458670609 +KODEX 인버스,114800,5,3220,5,-25,-0.77,21899675,44407384,243500000,21899675,-0.77,49.32,8.99,8.99,70660640262,9.01,9.01,70660640262 +KODEX 2차전지산업레버리지,462330,6,1050,2,7,0.67,17582573,25611610,328800000,17582573,0.67,68.65,5.35,5.35,18534085545,5.37,5.37,18534085545 +상상인증권,001290,7,821,2,53,6.90,16777288,1654297,108337120,16777288,6.90,1014.16,15.49,15.49,14344225530,16.13,16.13,14344225530 +코닉오토메이션,391710,8,3165,2,260,8.95,16309646,2028644,42065086,16309646,8.95,803.97,38.77,38.77,52875742442,39.72,39.72,52875742442 +로보로보,215100,9,7090,2,680,10.61,15974273,31078560,20348454,15974273,10.61,51.40,78.50,78.50,114557710230,79.40,79.40,114557710230 +KODEX 코스닥150선물인버스,251340,10,3237,5,-3,-0.09,15000730,27418686,78400000,15000730,-0.09,54.71,19.13,19.13,48605090971,19.15,19.15,48605090971 +KODEX 레버리지,122630,11,28940,2,370,1.30,14111538,21605096,79650000,14111538,1.30,65.32,17.72,17.72,407457965925,17.68,17.68,407457965925 +KODEX 코스닥150레버리지,233740,12,9880,2,65,0.66,12889437,19176878,173700000,12889437,0.66,67.21,7.42,7.42,127358167789,7.42,7.42,127358167789 +한라캐스트,125490,13,5900,2,790,15.46,12463602,1648359,36502352,12463602,15.46,756.12,34.14,34.14,71381141190,33.14,33.14,71381141190 +삼성전자,005930,14,76750,2,1350,1.79,12244157,28219678,5919637922,12244157,1.79,43.39,0.21,0.21,941022257050,0.21,0.21,941022257050 +현대무벡스,319400,15,9210,2,150,1.66,11694556,32046612,111376039,11694556,1.66,36.49,10.50,10.50,110645347960,10.79,10.79,110645347960 +사조동아원,008040,16,1354,5,-25,-1.81,11492873,93482008,141144600,11492873,-1.81,12.29,8.14,8.14,15754850691,8.24,8.24,15754850691 +PS일렉트로닉스,332570,17,6440,2,390,6.45,10415273,24132660,43435746,10415273,6.45,43.16,23.98,23.98,66107667370,23.63,23.63,66107667370 +베셀,177350,18,1702,2,115,7.25,7299369,17647608,19653767,7299369,7.25,41.36,37.14,37.14,12821331581,38.33,38.33,12821331581 +SK증권,001510,19,712,2,26,3.79,6806332,2783907,472590171,6806332,3.79,244.49,1.44,1.44,4859534264,1.44,1.44,4859534264 +빌리언스,044480,20,491,5,-57,-10.40,6803954,57799600,40663728,6803954,-10.40,11.77,16.73,16.73,3444461078,17.25,17.25,3444461078 +제닉스로보틱스,381620,21,14690,2,2530,20.81,6691473,6431615,13117920,6691473,20.81,104.04,51.01,51.01,97733462310,50.72,50.72,97733462310 +휴림에이텍,078590,22,580,2,112,23.93,6497104,321462,56210338,6497104,23.93,2021.11,11.56,11.56,3544522498,10.87,10.87,3544522498 +SK오션플랜트,100090,23,28750,5,-1550,-5.12,6292035,17191396,60180336,6292035,-5.12,36.60,10.46,10.46,187686477325,10.85,10.85,187686477325 +유니셈,036200,24,9610,2,860,9.83,5935964,997677,30664223,5935964,9.83,594.98,19.36,19.36,57923027285,19.66,19.66,57923027285 +TPC,048770,25,2655,1,610,29.83,5774652,652989,15697991,5774652,29.83,884.34,36.79,36.79,14499395346,34.79,34.79,14499395346 +파미셀,005690,26,13380,2,1630,13.87,5701645,803802,60016964,5701645,13.87,709.33,9.50,9.50,73466129040,9.15,9.15,73466129040 +코칩,126730,27,19270,2,2570,15.39,5649131,1057374,8503460,5649131,15.39,534.26,66.43,66.43,103137901785,62.94,62.94,103137901785 +유니슨,018000,28,1229,2,27,2.25,5598273,8032949,170712813,5598273,2.25,69.69,3.28,3.28,7102793425,3.39,3.39,7102793425 +KODEX 증권,102970,29,15225,2,775,5.36,5561259,2651328,27550000,5561259,5.36,209.75,20.19,20.19,83705179643,19.96,19.96,83705179643 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,80,5,-2,-2.44,5317197,59079596,1497000000,5317197,-2.44,9.00,0.36,0.36,426393059,0.36,0.36,426393059 diff --git a/top30/20250915/top30-av-20250915-121000.csv b/top30/20250915/top30-av-20250915-121000.csv new file mode 100644 index 000000000000..26942516b4ee --- /dev/null +++ b/top30/20250915/top30-av-20250915-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1112,5,-14,-1.24,289950082,517472288,1447600000,289950082,-1.24,56.03,20.03,20.03,323064934437,20.07,20.07,323064934437 +휴림로봇,090710,2,3710,2,690,22.85,80560289,19264248,119457197,80560289,22.85,418.19,67.44,67.44,278431693374,62.82,62.82,278431693374 +텔콘RF제약,200230,3,1398,2,187,15.44,30210841,5659433,68523533,30210841,15.44,533.81,44.09,44.09,42148602497,44.00,44.00,42148602497 +KBI메탈,024840,4,2045,2,244,13.55,25257338,144880,34909199,25257338,13.55,9999.99,72.35,72.35,52742292202,73.88,73.88,52742292202 +KODEX 인버스,114800,5,3225,5,-20,-0.62,21944777,44407384,243500000,21944777,-0.62,49.42,9.01,9.01,70805946162,9.02,9.02,70805946162 +KODEX 2차전지산업레버리지,462330,6,1053,2,10,0.96,17974561,25611610,328800000,17974561,0.96,70.18,5.47,5.47,18947108809,5.47,5.47,18947108809 +상상인증권,001290,7,823,2,55,7.16,16880398,1654297,108337120,16880398,7.16,1020.40,15.58,15.58,14428702571,16.18,16.18,14428702571 +코닉오토메이션,391710,8,3170,2,265,9.12,16394850,2028644,42065086,16394850,9.12,808.17,38.97,38.97,53145159735,39.85,39.85,53145159735 +로보로보,215100,9,7060,2,650,10.14,16166801,31078560,20348454,16166801,10.14,52.02,79.45,79.45,115915626715,80.69,80.69,115915626715 +KODEX 코스닥150선물인버스,251340,10,3235,5,-5,-0.15,15105871,27418686,78400000,15105871,-0.15,55.09,19.27,19.27,48945167133,19.30,19.30,48945167133 +KODEX 레버리지,122630,11,28960,2,390,1.37,14683676,21605096,79650000,14683676,1.37,67.96,18.44,18.44,424036148995,18.38,18.38,424036148995 +한라캐스트,125490,12,6040,2,930,18.20,14036529,1648359,36502352,14036529,18.20,851.55,38.45,38.45,80766931365,36.63,36.63,80766931365 +KODEX 코스닥150레버리지,233740,13,9900,2,85,0.87,13259554,19176878,173700000,13259554,0.87,69.14,7.63,7.63,131024154470,7.62,7.62,131024154470 +삼성전자,005930,14,76850,2,1450,1.92,12456186,28219678,5919637922,12456186,1.92,44.14,0.21,0.21,957306826200,0.21,0.21,957306826200 +현대무벡스,319400,15,9210,2,150,1.66,11928149,32046612,111376039,11928149,1.66,37.22,10.71,10.71,112790837590,11.00,11.00,112790837590 +사조동아원,008040,16,1359,5,-20,-1.45,11575468,93482008,141144600,11575468,-1.45,12.38,8.20,8.20,15866621276,8.27,8.27,15866621276 +PS일렉트로닉스,332570,17,6380,2,330,5.45,10571524,24132660,43435746,10571524,5.45,43.81,24.34,24.34,67105013305,24.22,24.22,67105013305 +아이비젼웍스,469750,18,1592,2,142,9.79,8807300,2060332,33996481,8807300,9.79,427.47,25.91,25.91,13674436305,25.27,25.27,13674436305 +휴림에이텍,078590,19,589,2,121,25.85,7332203,321462,56210338,7332203,25.85,2280.89,13.04,13.04,4037527764,12.20,12.20,4037527764 +베셀,177350,20,1706,2,119,7.50,7330926,17647608,19653767,7330926,7.50,41.54,37.30,37.30,12875126798,38.40,38.40,12875126798 +빌리언스,044480,21,497,5,-51,-9.31,7025922,57799600,40663728,7025922,-9.31,12.16,17.28,17.28,3554110584,17.59,17.59,3554110584 +SK증권,001510,22,713,2,27,3.94,6902947,2783907,472590171,6902947,3.94,247.96,1.46,1.46,4928385609,1.46,1.46,4928385609 +제닉스로보틱스,381620,23,14510,2,2350,19.33,6877686,6431615,13117920,6877686,19.33,106.94,52.43,52.43,100434166920,52.77,52.77,100434166920 +SK오션플랜트,100090,24,28950,5,-1350,-4.46,6317710,17191396,60180336,6317710,-4.46,36.75,10.50,10.50,188426546550,10.82,10.82,188426546550 +유니셈,036200,25,9580,2,830,9.49,5988989,997677,30664223,5988989,9.49,600.29,19.53,19.53,58430974865,19.89,19.89,58430974865 +파미셀,005690,26,13290,2,1540,13.11,5922355,803802,60016964,5922355,13.11,736.79,9.87,9.87,76409398835,9.58,9.58,76409398835 +코칩,126730,27,19080,2,2380,14.25,5901676,1057374,8503460,5901676,14.25,558.14,69.40,69.40,108000858180,66.57,66.57,108000858180 +TPC,048770,28,2655,1,610,29.83,5781485,652989,15697991,5781485,29.83,885.39,36.83,36.83,14517536961,34.83,34.83,14517536961 +유니슨,018000,29,1227,2,25,2.08,5687260,8032949,170712813,5687260,2.08,70.80,3.33,3.33,7211974082,3.44,3.44,7211974082 +KODEX 증권,102970,30,15190,2,740,5.12,5606233,2651328,27550000,5606233,5.12,211.45,20.35,20.35,84389458474,20.17,20.17,84389458474 diff --git a/top30/20250915/top30-av-20250915-122000.csv b/top30/20250915/top30-av-20250915-122000.csv new file mode 100644 index 000000000000..10bf71556767 --- /dev/null +++ b/top30/20250915/top30-av-20250915-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1111,5,-15,-1.33,292255311,517472288,1447600000,292255311,-1.33,56.48,20.19,20.19,325625888871,20.25,20.25,325625888871 +휴림로봇,090710,2,3685,2,665,22.02,84145307,19264248,119457197,84145307,22.02,436.80,70.44,70.44,291679450943,66.26,66.26,291679450943 +텔콘RF제약,200230,3,1398,2,187,15.44,30531359,5659433,68523533,30531359,15.44,539.48,44.56,44.56,42596146985,44.47,44.47,42596146985 +KBI메탈,024840,4,2075,2,274,15.21,25744345,144880,34909199,25744345,15.21,9999.99,73.75,73.75,53744123788,74.19,74.19,53744123788 +KODEX 인버스,114800,5,3225,5,-20,-0.62,22067619,44407384,243500000,22067619,-0.62,49.69,9.06,9.06,71201713739,9.07,9.07,71201713739 +KODEX 2차전지산업레버리지,462330,6,1057,2,14,1.34,18225727,25611610,328800000,18225727,1.34,71.16,5.54,5.54,19211902608,5.53,5.53,19211902608 +상상인증권,001290,7,821,2,53,6.90,17006178,1654297,108337120,17006178,6.90,1028.00,15.70,15.70,14532265348,16.34,16.34,14532265348 +코닉오토메이션,391710,8,3140,2,235,8.09,16510661,2028644,42065086,16510661,8.09,813.88,39.25,39.25,53510889803,40.51,40.51,53510889803 +로보로보,215100,9,7040,2,630,9.83,16335390,31078560,20348454,16335390,9.83,52.56,80.28,80.28,117112440240,81.75,81.75,117112440240 +한라캐스트,125490,10,5990,2,880,17.22,15355803,1648359,36502352,15355803,17.22,931.58,42.07,42.07,88728739275,40.58,40.58,88728739275 +KODEX 코스닥150선물인버스,251340,11,3235,5,-5,-0.15,15327877,27418686,78400000,15327877,-0.15,55.90,19.55,19.55,49663191562,19.58,19.58,49663191562 +KODEX 레버리지,122630,12,28990,2,420,1.47,14865140,21605096,79650000,14865140,1.47,68.80,18.66,18.66,429293983990,18.59,18.59,429293983990 +사조동아원,008040,13,1376,5,-3,-0.22,13648983,93482008,141144600,13648983,-0.22,14.60,9.67,9.67,18740476661,9.65,9.65,18740476661 +KODEX 코스닥150레버리지,233740,14,9905,2,90,0.92,13379134,19176878,173700000,13379134,0.92,69.77,7.70,7.70,132208407171,7.68,7.68,132208407171 +삼성전자,005930,15,76900,2,1500,1.99,12657364,28219678,5919637922,12657364,1.99,44.85,0.21,0.21,972764257650,0.21,0.21,972764257650 +현대무벡스,319400,16,9200,2,140,1.55,12040428,32046612,111376039,12040428,1.55,37.57,10.81,10.81,113822590370,11.11,11.11,113822590370 +PS일렉트로닉스,332570,17,6370,2,320,5.29,10661996,24132660,43435746,10661996,5.29,44.18,24.55,24.55,67681184615,24.46,24.46,67681184615 +아이비젼웍스,469750,18,1579,2,129,8.90,10360409,2060332,33996481,10360409,8.90,502.85,30.47,30.47,16131624665,30.05,30.05,16131624665 +휴림에이텍,078590,19,582,2,114,24.36,8237243,321462,56210338,8237243,24.36,2562.43,14.65,14.65,4560876378,13.94,13.94,4560876378 +베셀,177350,20,1696,2,109,6.87,7406668,17647608,19653767,7406668,6.87,41.97,37.69,37.69,13003889288,39.01,39.01,13003889288 +빌리언스,044480,21,500,5,-48,-8.76,7221253,57799600,40663728,7221253,-8.76,12.49,17.76,17.76,3651337573,17.96,17.96,3651337573 +제닉스로보틱스,381620,22,14550,2,2390,19.65,6976788,6431615,13117920,6976788,19.65,108.48,53.19,53.19,101878544075,53.38,53.38,101878544075 +SK증권,001510,23,714,2,28,4.08,6931642,2783907,472590171,6931642,4.08,248.99,1.47,1.47,4948885965,1.47,1.47,4948885965 +SK오션플랜트,100090,24,28900,5,-1400,-4.62,6375129,17191396,60180336,6375129,-4.62,37.08,10.59,10.59,190088111800,10.93,10.93,190088111800 +코칩,126730,25,19380,2,2680,16.05,6373024,1057374,8503460,6373024,16.05,602.72,74.95,74.95,117148820185,71.09,71.09,117148820185 +파미셀,005690,26,13350,2,1600,13.62,6052565,803802,60016964,6052565,13.62,752.99,10.08,10.08,78144810295,9.75,9.75,78144810295 +유니셈,036200,27,9580,2,830,9.49,6005437,997677,30664223,6005437,9.49,601.94,19.58,19.58,58588850395,19.94,19.94,58588850395 +TPC,048770,28,2655,1,610,29.83,5786885,652989,15697991,5786885,29.83,886.21,36.86,36.86,14531873961,34.87,34.87,14531873961 +유니슨,018000,29,1241,2,39,3.24,5753055,8032949,170712813,5753055,3.24,71.62,3.37,3.37,7292985252,3.44,3.44,7292985252 +KODEX 증권,102970,30,15165,2,715,4.95,5649637,2651328,27550000,5649637,4.95,213.09,20.51,20.51,85048138996,20.36,20.36,85048138996 diff --git a/top30/20250915/top30-av-20250915-123000.csv b/top30/20250915/top30-av-20250915-123000.csv new file mode 100644 index 000000000000..f80377098320 --- /dev/null +++ b/top30/20250915/top30-av-20250915-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1110,5,-16,-1.42,295572581,517472288,1447600000,295572581,-1.42,57.12,20.42,20.42,329308646642,20.49,20.49,329308646642 +휴림로봇,090710,2,3680,2,660,21.85,85910509,19264248,119457197,85910509,21.85,445.96,71.92,71.92,298187095346,67.83,67.83,298187095346 +텔콘RF제약,200230,3,1399,2,188,15.52,30812598,5659433,68523533,30812598,15.52,544.45,44.97,44.97,42989984145,44.84,44.84,42989984145 +KBI메탈,024840,4,2045,2,244,13.55,26181349,144880,34909199,26181349,13.55,9999.99,75.00,75.00,54644066143,76.54,76.54,54644066143 +KODEX 인버스,114800,5,3225,5,-20,-0.62,22127087,44407384,243500000,22127087,-0.62,49.83,9.09,9.09,71393255462,9.09,9.09,71393255462 +KODEX 2차전지산업레버리지,462330,6,1056,2,13,1.25,18365207,25611610,328800000,18365207,1.25,71.71,5.59,5.59,19359109384,5.58,5.58,19359109384 +상상인증권,001290,7,824,2,56,7.29,17131434,1654297,108337120,17131434,7.29,1035.57,15.81,15.81,14635385293,16.39,16.39,14635385293 +한라캐스트,125490,8,6260,2,1150,22.50,17064617,1648359,36502352,17064617,22.50,1035.25,46.75,46.75,99250777755,43.43,43.43,99250777755 +코닉오토메이션,391710,9,3130,2,225,7.75,16656390,2028644,42065086,16656390,7.75,821.06,39.60,39.60,53968073956,40.99,40.99,53968073956 +로보로보,215100,10,7060,2,650,10.14,16411190,31078560,20348454,16411190,10.14,52.81,80.65,80.65,117646891240,81.89,81.89,117646891240 +KODEX 코스닥150선물인버스,251340,11,3232,5,-8,-0.25,15494634,27418686,78400000,15494634,-0.25,56.51,19.76,19.76,50202471769,19.81,19.81,50202471769 +KODEX 레버리지,122630,12,28990,2,420,1.47,15178624,21605096,79650000,15178624,1.47,70.25,19.06,19.06,438382342988,18.99,18.99,438382342988 +사조동아원,008040,13,1372,5,-7,-0.51,14198112,93482008,141144600,14198112,-0.51,15.19,10.06,10.06,19497873356,10.07,10.07,19497873356 +KODEX 코스닥150레버리지,233740,14,9920,2,105,1.07,13624848,19176878,173700000,13624848,1.07,71.05,7.84,7.84,134644229599,7.81,7.81,134644229599 +삼성전자,005930,15,76800,2,1400,1.86,12847931,28219678,5919637922,12847931,1.86,45.53,0.22,0.22,987405745400,0.22,0.22,987405745400 +현대무벡스,319400,16,9170,2,110,1.21,12113517,32046612,111376039,12113517,1.21,37.80,10.88,10.88,114492886345,11.21,11.21,114492886345 +아이비젼웍스,469750,17,1578,2,128,8.83,11163328,2060332,33996481,11163328,8.83,541.82,32.84,32.84,17400904719,32.44,32.44,17400904719 +PS일렉트로닉스,332570,18,6440,2,390,6.45,10727271,24132660,43435746,10727271,6.45,44.45,24.70,24.70,68098767320,24.34,24.34,68098767320 +휴림에이텍,078590,19,571,2,103,22.01,8869742,321462,56210338,8869742,22.01,2759.19,15.78,15.78,4924384080,15.34,15.34,4924384080 +베셀,177350,20,1692,2,105,6.62,7457105,17647608,19653767,7457105,6.62,42.26,37.94,37.94,13089402715,39.36,39.36,13089402715 +빌리언스,044480,21,501,5,-47,-8.58,7337700,57799600,40663728,7337700,-8.58,12.70,18.04,18.04,3709749575,18.21,18.21,3709749575 +제닉스로보틱스,381620,22,14210,2,2050,16.86,7155939,6431615,13117920,7155939,16.86,111.26,54.55,54.55,104447887700,56.03,56.03,104447887700 +SK증권,001510,23,713,2,27,3.94,6956930,2783907,472590171,6956930,3.94,249.90,1.47,1.47,4966928927,1.47,1.47,4966928927 +코칩,126730,24,19160,2,2460,14.73,6557817,1057374,8503460,6557817,14.73,620.20,77.12,77.12,120708949595,74.09,74.09,120708949595 +파미셀,005690,25,13410,2,1660,14.13,6526807,803802,60016964,6526807,14.13,811.99,10.87,10.87,84509820295,10.50,10.50,84509820295 +SK오션플랜트,100090,26,28850,5,-1450,-4.79,6408959,17191396,60180336,6408959,-4.79,37.28,10.65,10.65,191066153275,11.00,11.00,191066153275 +유니셈,036200,27,9570,2,820,9.37,6041712,997677,30664223,6041712,9.37,605.58,19.70,19.70,58934901070,20.08,20.08,58934901070 +유니슨,018000,28,1234,2,32,2.66,5792111,8032949,170712813,5792111,2.66,72.10,3.39,3.39,7341334998,3.48,3.48,7341334998 +TPC,048770,29,2655,1,610,29.83,5789036,652989,15697991,5789036,29.83,886.54,36.88,36.88,14537584866,34.88,34.88,14537584866 +KODEX 증권,102970,30,15165,2,715,4.95,5694100,2651328,27550000,5694100,4.95,214.76,20.67,20.67,85722894661,20.52,20.52,85722894661 diff --git a/top30/20250915/top30-av-20250915-124000.csv b/top30/20250915/top30-av-20250915-124000.csv new file mode 100644 index 000000000000..b5a23299944c --- /dev/null +++ b/top30/20250915/top30-av-20250915-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1108,5,-18,-1.60,302646746,517472288,1447600000,302646746,-1.60,58.49,20.91,20.91,337155778314,21.02,21.02,337155778314 +휴림로봇,090710,2,3630,2,610,20.20,88258392,19264248,119457197,88258392,20.20,458.15,73.88,73.88,306749249050,70.74,70.74,306749249050 +텔콘RF제약,200230,3,1390,2,179,14.78,31388823,5659433,68523533,31388823,14.78,554.63,45.81,45.81,43788072960,45.97,45.97,43788072960 +KBI메탈,024840,4,2040,2,239,13.27,26374312,144880,34909199,26374312,13.27,9999.99,75.55,75.55,55039092189,77.29,77.29,55039092189 +KODEX 인버스,114800,5,3220,5,-25,-0.77,22715338,44407384,243500000,22715338,-0.77,51.15,9.33,9.33,73287392308,9.35,9.35,73287392308 +한라캐스트,125490,6,6330,2,1220,23.87,19169559,1648359,36502352,19169559,23.87,1162.95,52.52,52.52,112509267775,48.69,48.69,112509267775 +KODEX 2차전지산업레버리지,462330,7,1058,2,15,1.44,18562021,25611610,328800000,18562021,1.44,72.48,5.65,5.65,19567018091,5.62,5.62,19567018091 +상상인증권,001290,8,819,2,51,6.64,17273971,1654297,108337120,17273971,6.64,1044.19,15.94,15.94,14751997608,16.63,16.63,14751997608 +코닉오토메이션,391710,9,3095,2,190,6.54,16864595,2028644,42065086,16864595,6.54,831.32,40.09,40.09,54615964356,41.95,41.95,54615964356 +로보로보,215100,10,7160,2,750,11.70,16582658,31078560,20348454,16582658,11.70,53.36,81.49,81.49,118868125930,81.59,81.59,118868125930 +KODEX 코스닥150선물인버스,251340,11,3230,5,-10,-0.31,15575791,27418686,78400000,15575791,-0.31,56.81,19.87,19.87,50464781693,19.93,19.93,50464781693 +KODEX 레버리지,122630,12,29050,2,480,1.68,15475709,21605096,79650000,15475709,1.68,71.63,19.43,19.43,447001179619,19.32,19.32,447001179619 +사조동아원,008040,13,1354,5,-25,-1.81,14540207,93482008,141144600,14540207,-1.81,15.55,10.30,10.30,19964189647,10.45,10.45,19964189647 +KODEX 코스닥150레버리지,233740,14,9920,2,105,1.07,13794331,19176878,173700000,13794331,1.07,71.93,7.94,7.94,136324594143,7.91,7.91,136324594143 +삼성전자,005930,15,76900,2,1500,1.99,12943046,28219678,5919637922,12943046,1.99,45.87,0.22,0.22,994717564550,0.22,0.22,994717564550 +현대무벡스,319400,16,9235,2,175,1.93,12253201,32046612,111376039,12253201,1.93,38.24,11.00,11.00,115779097265,11.26,11.26,115779097265 +아이비젼웍스,469750,17,1585,2,135,9.31,11944673,2060332,33996481,11944673,9.31,579.75,35.14,35.14,18630668702,34.58,34.58,18630668702 +PS일렉트로닉스,332570,18,6390,2,340,5.62,10806254,24132660,43435746,10806254,5.62,44.78,24.88,24.88,68605140665,24.72,24.72,68605140665 +휴림에이텍,078590,19,567,2,99,21.15,9281753,321462,56210338,9281753,21.15,2887.36,16.51,16.51,5158189949,16.18,16.18,5158189949 +엔케이,085310,20,1551,2,36,2.38,9155404,6469681,78880322,9155404,2.38,141.51,11.61,11.61,14039555875,11.48,11.48,14039555875 +베셀,177350,21,1672,2,85,5.36,7602074,17647608,19653767,7602074,5.36,43.08,38.68,38.68,13332860543,40.57,40.57,13332860543 +빌리언스,044480,22,496,5,-52,-9.49,7414631,57799600,40663728,7414631,-9.49,12.83,18.23,18.23,3748010596,18.58,18.58,3748010596 +제닉스로보틱스,381620,23,14250,2,2090,17.19,7229571,6431615,13117920,7229571,17.19,112.41,55.11,55.11,105496224420,56.44,56.44,105496224420 +SK증권,001510,24,712,2,26,3.79,6994997,2783907,472590171,6994997,3.79,251.27,1.48,1.48,4994101407,1.48,1.48,4994101407 +파미셀,005690,25,13250,2,1500,12.77,6716602,803802,60016964,6716602,12.77,835.60,11.19,11.19,87039131645,10.95,10.95,87039131645 +코칩,126730,26,18950,2,2250,13.47,6680048,1057374,8503460,6680048,13.47,631.76,78.56,78.56,123034645485,76.35,76.35,123034645485 +SK오션플랜트,100090,27,29000,5,-1300,-4.29,6452567,17191396,60180336,6452567,-4.29,37.53,10.72,10.72,192332038675,11.02,11.02,192332038675 +유니셈,036200,28,9520,2,770,8.80,6072145,997677,30664223,6072145,8.80,608.63,19.80,19.80,59224807830,20.29,20.29,59224807830 +유니슨,018000,29,1227,2,25,2.08,5830296,8032949,170712813,5830296,2.08,72.58,3.42,3.42,7388310363,3.53,3.53,7388310363 +TPC,048770,30,2655,1,610,29.83,5792453,652989,15697991,5792453,29.83,887.07,36.90,36.90,14546657001,34.90,34.90,14546657001 diff --git a/top30/20250915/top30-av-20250915-125000.csv b/top30/20250915/top30-av-20250915-125000.csv new file mode 100644 index 000000000000..2d07a88c9262 --- /dev/null +++ b/top30/20250915/top30-av-20250915-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1109,5,-17,-1.51,308657959,517472288,1447600000,308657959,-1.51,59.65,21.32,21.32,343821450111,21.42,21.42,343821450111 +휴림로봇,090710,2,3645,2,625,20.70,90261402,19264248,119457197,90261402,20.70,468.54,75.56,75.56,314026633709,72.12,72.12,314026633709 +텔콘RF제약,200230,3,1387,2,176,14.53,31703245,5659433,68523533,31703245,14.53,560.18,46.27,46.27,44223831199,46.53,46.53,44223831199 +KBI메탈,024840,4,2052,2,251,13.94,26684595,144880,34909199,26684595,13.94,9999.99,76.44,76.44,55676977863,77.72,77.72,55676977863 +KODEX 인버스,114800,5,3220,5,-25,-0.77,22809110,44407384,243500000,22809110,-0.77,51.36,9.37,9.37,73589316034,9.39,9.39,73589316034 +한라캐스트,125490,6,6420,2,1310,25.64,20988823,1648359,36502352,20988823,25.64,1273.32,57.50,57.50,124147709030,52.98,52.98,124147709030 +KODEX 2차전지산업레버리지,462330,7,1055,2,12,1.15,18670538,25611610,328800000,18670538,1.15,72.90,5.68,5.68,19681645531,5.67,5.67,19681645531 +상상인증권,001290,8,819,2,51,6.64,17308278,1654297,108337120,17308278,6.64,1046.26,15.98,15.98,14780111336,16.66,16.66,14780111336 +코닉오토메이션,391710,9,3080,2,175,6.02,17019179,2028644,42065086,17019179,6.02,838.94,40.46,40.46,55092074700,42.52,42.52,55092074700 +로보로보,215100,10,7080,2,670,10.45,16696903,31078560,20348454,16696903,10.45,53.72,82.05,82.05,119682402845,83.07,83.07,119682402845 +KODEX 코스닥150선물인버스,251340,11,3235,5,-5,-0.15,15852513,27418686,78400000,15852513,-0.15,57.82,20.22,20.22,51358607838,20.25,20.25,51358607838 +KODEX 레버리지,122630,12,29015,2,445,1.56,15710739,21605096,79650000,15710739,1.56,72.72,19.72,19.72,453825620658,19.64,19.64,453825620658 +사조동아원,008040,13,1358,5,-21,-1.52,14721928,93482008,141144600,14721928,-1.52,15.75,10.43,10.43,20211109755,10.54,10.54,20211109755 +아이비젼웍스,469750,14,1545,2,95,6.55,14101651,2060332,33996481,14101651,6.55,684.44,41.48,41.48,22037593587,41.96,41.96,22037593587 +KODEX 코스닥150레버리지,233740,15,9915,2,100,1.02,13959183,19176878,173700000,13959183,1.02,72.79,8.04,8.04,137959415709,8.01,8.01,137959415709 +삼성전자,005930,16,76800,2,1400,1.86,13094410,28219678,5919637922,13094410,1.86,46.40,0.22,0.22,1006354650100,0.22,0.22,1006354650100 +현대무벡스,319400,17,9140,2,80,0.88,12411038,32046612,111376039,12411038,0.88,38.73,11.14,11.14,117226200600,11.52,11.52,117226200600 +PS일렉트로닉스,332570,18,6360,2,310,5.12,10917105,24132660,43435746,10917105,5.12,45.24,25.13,25.13,69310064735,25.09,25.09,69310064735 +엔케이,085310,19,1548,2,33,2.18,10539347,6469681,78880322,10539347,2.18,162.90,13.36,13.36,16173314628,13.25,13.25,16173314628 +휴림에이텍,078590,20,578,2,110,23.50,9728663,321462,56210338,9728663,23.50,3026.38,17.31,17.31,5414511173,16.67,16.67,5414511173 +베셀,177350,21,1669,2,82,5.17,7647793,17647608,19653767,7647793,5.17,43.34,38.91,38.91,13409485750,40.88,40.88,13409485750 +빌리언스,044480,22,498,5,-50,-9.12,7448185,57799600,40663728,7448185,-9.12,12.89,18.32,18.32,3764693895,18.59,18.59,3764693895 +제닉스로보틱스,381620,23,14310,2,2150,17.68,7318701,6431615,13117920,7318701,17.68,113.79,55.79,55.79,106771849030,56.88,56.88,106771849030 +SK증권,001510,24,715,2,29,4.23,7027731,2783907,472590171,7027731,4.23,252.44,1.49,1.49,5017473059,1.48,1.48,5017473059 +파미셀,005690,25,13270,2,1520,12.94,6904835,803802,60016964,6904835,12.94,859.02,11.50,11.50,89527859225,11.24,11.24,89527859225 +코칩,126730,26,18490,2,1790,10.72,6842719,1057374,8503460,6842719,10.72,647.14,80.47,80.47,126075301470,80.19,80.19,126075301470 +SK오션플랜트,100090,27,28900,5,-1400,-4.62,6482360,17191396,60180336,6482360,-4.62,37.71,10.77,10.77,193194459425,11.11,11.11,193194459425 +유니셈,036200,28,9590,2,840,9.60,6149294,997677,30664223,6149294,9.60,616.36,20.05,20.05,59965650620,20.39,20.39,59965650620 +유니슨,018000,29,1233,2,31,2.58,5865964,8032949,170712813,5865964,2.58,73.02,3.44,3.44,7432200262,3.53,3.53,7432200262 +KODEX 증권,102970,30,15170,2,720,4.98,5805963,2651328,27550000,5805963,4.98,218.98,21.07,21.07,87420174189,20.92,20.92,87420174189 diff --git a/top30/20250915/top30-av-20250915-130000.csv b/top30/20250915/top30-av-20250915-130000.csv new file mode 100644 index 000000000000..037e96bdeac4 --- /dev/null +++ b/top30/20250915/top30-av-20250915-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1109,5,-17,-1.51,310470497,517472288,1447600000,310470497,-1.51,60.00,21.45,21.45,345831478480,21.54,21.54,345831478480 +휴림로봇,090710,2,3610,2,590,19.54,91978388,19264248,119457197,91978388,19.54,477.46,77.00,77.00,320244074947,74.26,74.26,320244074947 +텔콘RF제약,200230,3,1386,2,175,14.45,31938758,5659433,68523533,31938758,14.45,564.35,46.61,46.61,44550240091,46.91,46.91,44550240091 +KBI메탈,024840,4,2065,2,264,14.66,26962519,144880,34909199,26962519,14.66,9999.99,77.24,77.24,56249136957,78.03,78.03,56249136957 +한라캐스트,125490,5,6640,1,1530,29.94,23966079,1648359,36502352,23966079,29.94,1453.94,65.66,65.66,143725514830,59.30,59.30,143725514830 +KODEX 인버스,114800,6,3220,5,-25,-0.77,23042899,44407384,243500000,23042899,-0.77,51.89,9.46,9.46,74341976541,9.48,9.48,74341976541 +KODEX 2차전지산업레버리지,462330,7,1055,2,12,1.15,19046771,25611610,328800000,19046771,1.15,74.37,5.79,5.79,20078821050,5.79,5.79,20078821050 +아이비젼웍스,469750,8,1653,2,203,14.00,17733441,2060332,33996481,17733441,14.00,860.71,52.16,52.16,27911021002,49.67,49.67,27911021002 +상상인증권,001290,9,822,2,54,7.03,17348213,1654297,108337120,17348213,7.03,1048.68,16.01,16.01,14812870980,16.63,16.63,14812870980 +코닉오토메이션,391710,10,3090,2,185,6.37,17117370,2028644,42065086,17117370,6.37,843.78,40.69,40.69,55395064180,42.62,42.62,55395064180 +로보로보,215100,11,7170,2,760,11.86,16823184,31078560,20348454,16823184,11.86,54.13,82.68,82.68,120584671175,82.65,82.65,120584671175 +KODEX 코스닥150선물인버스,251340,12,3230,5,-10,-0.31,16359085,27418686,78400000,16359085,-0.31,59.66,20.87,20.87,52994845188,20.93,20.93,52994845188 +KODEX 레버리지,122630,13,29045,2,475,1.66,15807916,21605096,79650000,15807916,1.66,73.17,19.85,19.85,456646467919,19.74,19.74,456646467919 +사조동아원,008040,14,1355,5,-24,-1.74,14897464,93482008,141144600,14897464,-1.74,15.94,10.55,10.55,20448710341,10.69,10.69,20448710341 +KODEX 코스닥150레버리지,233740,15,9920,2,105,1.07,14135482,19176878,173700000,14135482,1.07,73.71,8.14,8.14,139708256489,8.11,8.11,139708256489 +삼성전자,005930,16,77000,2,1600,2.12,13318422,28219678,5919637922,13318422,2.12,47.20,0.22,0.22,1023581481850,0.22,0.22,1023581481850 +현대무벡스,319400,17,9100,2,40,0.44,12524935,32046612,111376039,12524935,0.44,39.08,11.25,11.25,118265539585,11.67,11.67,118265539585 +PS일렉트로닉스,332570,18,6340,2,290,4.79,10972432,24132660,43435746,10972432,4.79,45.47,25.26,25.26,69661231810,25.30,25.30,69661231810 +엔케이,085310,19,1534,2,19,1.25,10967120,6469681,78880322,10967120,1.25,169.52,13.90,13.90,16830178276,13.91,13.91,16830178276 +휴림에이텍,078590,20,564,2,96,20.51,10157112,321462,56210338,10157112,20.51,3159.66,18.07,18.07,5659804628,17.85,17.85,5659804628 +베셀,177350,21,1693,2,106,6.68,7701103,17647608,19653767,7701103,6.68,43.64,39.18,39.18,13499164999,40.57,40.57,13499164999 +빌리언스,044480,22,498,5,-50,-9.12,7493623,57799600,40663728,7493623,-9.12,12.96,18.43,18.43,3787349916,18.70,18.70,3787349916 +제닉스로보틱스,381620,23,14450,2,2290,18.83,7442414,6431615,13117920,7442414,18.83,115.72,56.73,56.73,108561318285,57.27,57.27,108561318285 +SK증권,001510,24,715,2,29,4.23,7113796,2783907,472590171,7113796,4.23,255.53,1.51,1.51,5079034604,1.50,1.50,5079034604 +파미셀,005690,25,13290,2,1540,13.11,7032176,803802,60016964,7032176,13.11,874.86,11.72,11.72,91221997680,11.44,11.44,91221997680 +코칩,126730,26,18350,2,1650,9.88,6962462,1057374,8503460,6962462,9.88,658.47,81.88,81.88,128297971115,82.22,82.22,128297971115 +SK오션플랜트,100090,27,28950,5,-1350,-4.46,6505370,17191396,60180336,6505370,-4.46,37.84,10.81,10.81,193860074225,11.13,11.13,193860074225 +유니셈,036200,28,9570,2,820,9.37,6180335,997677,30664223,6180335,9.37,619.47,20.15,20.15,60262969330,20.54,20.54,60262969330 +에스엠코어,007820,29,5170,2,570,12.39,5948144,1128687,20033946,5948144,12.39,527.00,29.69,29.69,30225857549,29.18,29.18,30225857549 +유니슨,018000,30,1234,2,32,2.66,5890768,8032949,170712813,5890768,2.66,73.33,3.45,3.45,7462696114,3.54,3.54,7462696114 diff --git a/top30/20250915/top30-av-20250915-131000.csv b/top30/20250915/top30-av-20250915-131000.csv new file mode 100644 index 000000000000..83bf17f122d5 --- /dev/null +++ b/top30/20250915/top30-av-20250915-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1109,5,-17,-1.51,315348593,517472288,1447600000,315348593,-1.51,60.94,21.78,21.78,351237333069,21.88,21.88,351237333069 +휴림로봇,090710,2,3590,2,570,18.87,94505218,19264248,119457197,94505218,18.87,490.57,79.11,79.11,329338314779,76.80,76.80,329338314779 +텔콘RF제약,200230,3,1372,2,161,13.29,32538673,5659433,68523533,32538673,13.29,574.95,47.49,47.49,45373851644,48.26,48.26,45373851644 +KBI메탈,024840,4,2035,2,234,12.99,27295865,144880,34909199,27295865,12.99,9999.99,78.19,78.19,56929783809,80.14,80.14,56929783809 +한라캐스트,125490,5,6640,1,1530,29.94,25600895,1648359,36502352,25600895,29.94,1553.11,70.13,70.13,154569301855,63.77,63.77,154569301855 +KODEX 인버스,114800,6,3220,5,-25,-0.77,23142930,44407384,243500000,23142930,-0.77,52.12,9.50,9.50,74663895774,9.52,9.52,74663895774 +아이비젼웍스,469750,7,1676,2,226,15.59,22383073,2060332,33996481,22383073,15.59,1086.38,65.84,65.84,35587494110,62.46,62.46,35587494110 +KODEX 2차전지산업레버리지,462330,8,1055,2,12,1.15,19338549,25611610,328800000,19338549,1.15,75.51,5.88,5.88,20386902103,5.88,5.88,20386902103 +상상인증권,001290,9,820,2,52,6.77,17453280,1654297,108337120,17453280,6.77,1055.03,16.11,16.11,14898767155,16.77,16.77,14898767155 +코닉오토메이션,391710,10,3085,2,180,6.20,17176066,2028644,42065086,17176066,6.20,846.68,40.83,40.83,55576085235,42.83,42.83,55576085235 +로보로보,215100,11,7070,2,660,10.30,16938643,31078560,20348454,16938643,10.30,54.50,83.24,83.24,121404196630,84.39,84.39,121404196630 +KODEX 코스닥150선물인버스,251340,12,3230,5,-10,-0.31,16465340,27418686,78400000,16465340,-0.31,60.05,21.00,21.00,53338031900,21.06,21.06,53338031900 +KODEX 레버리지,122630,13,29040,2,470,1.65,15971111,21605096,79650000,15971111,1.65,73.92,20.05,20.05,461385339618,19.95,19.95,461385339618 +사조동아원,008040,14,1359,5,-20,-1.45,15062679,93482008,141144600,15062679,-1.45,16.11,10.67,10.67,20672803651,10.78,10.78,20672803651 +KODEX 코스닥150레버리지,233740,15,9925,2,110,1.12,14336247,19176878,173700000,14336247,1.12,74.76,8.25,8.25,141701023974,8.22,8.22,141701023974 +삼성전자,005930,16,77000,2,1600,2.12,13462834,28219678,5919637922,13462834,2.12,47.71,0.23,0.23,1034696791200,0.23,0.23,1034696791200 +현대무벡스,319400,17,9110,2,50,0.55,12617279,32046612,111376039,12617279,0.55,39.37,11.33,11.33,119107934930,11.74,11.74,119107934930 +엔케이,085310,18,1551,2,36,2.38,11807567,6469681,78880322,11807567,2.38,182.51,14.97,14.97,18133501073,14.82,14.82,18133501073 +PS일렉트로닉스,332570,19,6340,2,290,4.79,11017021,24132660,43435746,11017021,4.79,45.65,25.36,25.36,69943917690,25.40,25.40,69943917690 +휴림에이텍,078590,20,567,2,99,21.15,10406494,321462,56210338,10406494,21.15,3237.24,18.51,18.51,5800486709,18.20,18.20,5800486709 +베셀,177350,21,1689,2,102,6.43,7746808,17647608,19653767,7746808,6.43,43.90,39.42,39.42,13576487404,40.90,40.90,13576487404 +빌리언스,044480,22,495,5,-53,-9.67,7553623,57799600,40663728,7553623,-9.67,13.07,18.58,18.58,3817067534,18.96,18.96,3817067534 +제닉스로보틱스,381620,23,14550,2,2390,19.65,7516635,6431615,13117920,7516635,19.65,116.87,57.30,57.30,109635668675,57.44,57.44,109635668675 +에스엠코어,007820,24,5160,2,560,12.17,7211993,1128687,20033946,7211993,12.17,638.97,36.00,36.00,36842290574,35.64,35.64,36842290574 +SK증권,001510,25,716,2,30,4.37,7163002,2783907,472590171,7163002,4.37,257.30,1.52,1.52,5114238297,1.51,1.51,5114238297 +코칩,126730,26,18210,2,1510,9.04,7106510,1057374,8503460,7106510,9.04,672.09,83.57,83.57,130931058290,84.55,84.55,130931058290 +파미셀,005690,27,13260,2,1510,12.85,7103731,803802,60016964,7103731,12.85,883.77,11.84,11.84,92171886530,11.58,11.58,92171886530 +SK오션플랜트,100090,28,28850,5,-1450,-4.79,6575991,17191396,60180336,6575991,-4.79,38.25,10.93,10.93,195903153625,11.28,11.28,195903153625 +유니셈,036200,29,9510,2,760,8.69,6218547,997677,30664223,6218547,8.69,623.30,20.28,20.28,60627497560,20.79,20.79,60627497560 +유니슨,018000,30,1230,2,28,2.33,5920638,8032949,170712813,5920638,2.33,73.70,3.47,3.47,7499446182,3.57,3.57,7499446182 diff --git a/top30/20250915/top30-av-20250915-132000.csv b/top30/20250915/top30-av-20250915-132000.csv new file mode 100644 index 000000000000..87e08be98742 --- /dev/null +++ b/top30/20250915/top30-av-20250915-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1108,5,-18,-1.60,319023182,517472288,1447600000,319023182,-1.60,61.65,22.04,22.04,355312572783,22.15,22.15,355312572783 +휴림로봇,090710,2,3665,2,645,21.36,96979558,19264248,119457197,96979558,21.36,503.42,81.18,81.18,338351932626,77.28,77.28,338351932626 +텔콘RF제약,200230,3,1367,2,156,12.88,32871122,5659433,68523533,32871122,12.88,580.82,47.97,47.97,45827601416,48.92,48.92,45827601416 +KBI메탈,024840,4,2040,2,239,13.27,27504311,144880,34909199,27504311,13.27,9999.99,78.79,78.79,57354425345,80.54,80.54,57354425345 +아이비젼웍스,469750,5,1646,2,196,13.52,26086892,2060332,33996481,26086892,13.52,1266.15,76.73,76.73,41771391885,74.65,74.65,41771391885 +한라캐스트,125490,6,6640,1,1530,29.94,25702348,1648359,36502352,25702348,29.94,1559.27,70.41,70.41,155242949775,64.05,64.05,155242949775 +KODEX 인버스,114800,7,3217,5,-28,-0.86,23550668,44407384,243500000,23550668,-0.86,53.03,9.67,9.67,75976748485,9.70,9.70,75976748485 +KODEX 2차전지산업레버리지,462330,8,1056,2,13,1.25,19559787,25611610,328800000,19559787,1.25,76.37,5.95,5.95,20620434666,5.94,5.94,20620434666 +상상인증권,001290,9,818,2,50,6.51,17519516,1654297,108337120,17519516,6.51,1059.03,16.17,16.17,14952990092,16.87,16.87,14952990092 +코닉오토메이션,391710,10,3080,2,175,6.02,17222287,2028644,42065086,17222287,6.02,848.96,40.94,40.94,55718218779,43.01,43.01,55718218779 +로보로보,215100,11,7110,2,700,10.92,16992420,31078560,20348454,16992420,10.92,54.68,83.51,83.51,121785995500,84.18,84.18,121785995500 +KODEX 코스닥150선물인버스,251340,12,3230,5,-10,-0.31,16900368,27418686,78400000,16900368,-0.31,61.64,21.56,21.56,54743241897,21.62,21.62,54743241897 +KODEX 레버리지,122630,13,29050,2,480,1.68,16312517,21605096,79650000,16312517,1.68,75.50,20.48,20.48,471294695969,20.37,20.37,471294695969 +사조동아원,008040,14,1358,5,-21,-1.52,15143349,93482008,141144600,15143349,-1.52,16.20,10.73,10.73,20782216604,10.84,10.84,20782216604 +KODEX 코스닥150레버리지,233740,15,9930,2,115,1.17,14538167,19176878,173700000,14538167,1.17,75.81,8.37,8.37,143705458264,8.33,8.33,143705458264 +삼성전자,005930,16,76900,2,1500,1.99,14010831,28219678,5919637922,14010831,1.99,49.65,0.24,0.24,1076868126600,0.24,0.24,1076868126600 +현대무벡스,319400,17,9160,2,100,1.10,12746843,32046612,111376039,12746843,1.10,39.78,11.44,11.44,120287542440,11.79,11.79,120287542440 +엔케이,085310,18,1548,2,33,2.18,12393321,6469681,78880322,12393321,2.18,191.56,15.71,15.71,19045727377,15.60,15.60,19045727377 +PS일렉트로닉스,332570,19,6380,2,330,5.45,11057181,24132660,43435746,11057181,5.45,45.82,25.46,25.46,70199437295,25.33,25.33,70199437295 +휴림에이텍,078590,20,562,2,94,20.09,10765830,321462,56210338,10765830,20.09,3349.02,19.15,19.15,6001104294,19.00,19.00,6001104294 +베셀,177350,21,1684,2,97,6.11,7759618,17647608,19653767,7759618,6.11,43.97,39.48,39.48,13598087517,41.09,41.09,13598087517 +빌리언스,044480,22,495,5,-53,-9.67,7633639,57799600,40663728,7633639,-9.67,13.21,18.77,18.77,3856492635,19.16,19.16,3856492635 +에스엠코어,007820,23,5260,2,660,14.35,7609165,1128687,20033946,7609165,14.35,674.16,37.98,37.98,38904992144,36.92,36.92,38904992144 +제닉스로보틱스,381620,24,14380,2,2220,18.26,7570707,6431615,13117920,7570707,18.26,117.71,57.71,57.71,110417134555,58.53,58.53,110417134555 +파미셀,005690,25,13350,2,1600,13.62,7237711,803802,60016964,7237711,13.62,900.43,12.06,12.06,93953023925,11.73,11.73,93953023925 +SK증권,001510,26,715,2,29,4.23,7213286,2783907,472590171,7213286,4.23,259.11,1.53,1.53,5150169859,1.52,1.52,5150169859 +코칩,126730,27,18150,2,1450,8.68,7211302,1057374,8503460,7211302,8.68,682.00,84.80,84.80,132832705060,86.07,86.07,132832705060 +SK오션플랜트,100090,28,28850,5,-1450,-4.79,6614086,17191396,60180336,6614086,-4.79,38.47,10.99,10.99,197002178625,11.35,11.35,197002178625 +유니셈,036200,29,9590,2,840,9.60,6289978,997677,30664223,6289978,9.60,630.46,20.51,20.51,61314707350,20.85,20.85,61314707350 +KODEX 증권,102970,30,15160,2,710,4.91,5982010,2651328,27550000,5982010,4.91,225.62,21.71,21.71,90088345658,21.57,21.57,90088345658 diff --git a/top30/20250915/top30-av-20250915-133000.csv b/top30/20250915/top30-av-20250915-133000.csv new file mode 100644 index 000000000000..38b9e90bac26 --- /dev/null +++ b/top30/20250915/top30-av-20250915-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1110,5,-16,-1.42,322157403,517472288,1447600000,322157403,-1.42,62.26,22.25,22.25,358785333331,22.33,22.33,358785333331 +휴림로봇,090710,2,3615,2,595,19.70,98842921,19264248,119457197,98842921,19.70,513.09,82.74,82.74,345096869745,79.91,79.91,345096869745 +텔콘RF제약,200230,3,1362,2,151,12.47,33183714,5659433,68523533,33183714,12.47,586.34,48.43,48.43,46254377909,49.56,49.56,46254377909 +KBI메탈,024840,4,2035,2,234,12.99,27600527,144880,34909199,27600527,12.99,9999.99,79.06,79.06,57550233064,81.01,81.01,57550233064 +아이비젼웍스,469750,5,1636,2,186,12.83,27464825,2060332,33996481,27464825,12.83,1333.03,80.79,80.79,44033950468,79.17,79.17,44033950468 +한라캐스트,125490,6,6640,1,1530,29.94,25734076,1648359,36502352,25734076,29.94,1561.19,70.50,70.50,155453623695,64.14,64.14,155453623695 +KODEX 인버스,114800,7,3220,5,-25,-0.77,23770974,44407384,243500000,23770974,-0.77,53.53,9.76,9.76,76685901139,9.78,9.78,76685901139 +KODEX 2차전지산업레버리지,462330,8,1051,2,8,0.77,19901688,25611610,328800000,19901688,0.77,77.71,6.05,6.05,20980748182,6.07,6.07,20980748182 +상상인증권,001290,9,817,2,49,6.38,17592977,1654297,108337120,17592977,6.38,1063.47,16.24,16.24,15012801749,16.96,16.96,15012801749 +코닉오토메이션,391710,10,3080,2,175,6.02,17263847,2028644,42065086,17263847,6.02,851.00,41.04,41.04,55846069589,43.10,43.10,55846069589 +로보로보,215100,11,7090,2,680,10.61,17047969,31078560,20348454,17047969,10.61,54.85,83.78,83.78,122179292360,84.69,84.69,122179292360 +KODEX 코스닥150선물인버스,251340,12,3230,5,-10,-0.31,16992275,27418686,78400000,16992275,-0.31,61.97,21.67,21.67,55039944259,21.73,21.73,55039944259 +KODEX 레버리지,122630,13,28980,2,410,1.44,16629362,21605096,79650000,16629362,1.44,76.97,20.88,20.88,480493539601,20.82,20.82,480493539601 +사조동아원,008040,14,1355,5,-24,-1.74,15239489,93482008,141144600,15239489,-1.74,16.30,10.80,10.80,20912365785,10.93,10.93,20912365785 +KODEX 코스닥150레버리지,233740,15,9915,2,100,1.02,14731859,19176878,173700000,14731859,1.02,76.82,8.48,8.48,145628874954,8.46,8.46,145628874954 +삼성전자,005930,16,76950,2,1550,2.06,14182213,28219678,5919637922,14182213,2.06,50.26,0.24,0.24,1090057411100,0.24,0.24,1090057411100 +엔케이,085310,17,1555,2,40,2.64,12872084,6469681,78880322,12872084,2.64,198.96,16.32,16.32,19787161533,16.13,16.13,19787161533 +현대무벡스,319400,18,9200,2,140,1.55,12821278,32046612,111376039,12821278,1.55,40.01,11.51,11.51,120970645245,11.81,11.81,120970645245 +PS일렉트로닉스,332570,19,6360,2,310,5.12,11116081,24132660,43435746,11116081,5.12,46.06,25.59,25.59,70575246220,25.55,25.55,70575246220 +휴림에이텍,078590,20,555,2,87,18.59,10936595,321462,56210338,10936595,18.59,3402.14,19.46,19.46,6096142187,19.54,19.54,6096142187 +에스엠코어,007820,21,5270,2,670,14.57,9068009,1128687,20033946,9068009,14.57,803.41,45.26,45.26,46656858084,44.19,44.19,46656858084 +파미셀,005690,22,13910,2,2160,18.38,8797103,803802,60016964,8797103,18.38,1094.44,14.66,14.66,115358922480,13.82,13.82,115358922480 +베셀,177350,23,1685,2,98,6.18,7796413,17647608,19653767,7796413,6.18,44.18,39.67,39.67,13659976416,41.25,41.25,13659976416 +빌리언스,044480,24,492,5,-56,-10.22,7681919,57799600,40663728,7681919,-10.22,13.29,18.89,18.89,3880364476,19.40,19.40,3880364476 +제닉스로보틱스,381620,25,14470,2,2310,19.00,7600608,6431615,13117920,7600608,19.00,118.18,57.94,57.94,110848162185,58.40,58.40,110848162185 +SK증권,001510,26,715,2,29,4.23,7276223,2783907,472590171,7276223,4.23,261.37,1.54,1.54,5195146598,1.54,1.54,5195146598 +코칩,126730,27,18040,2,1340,8.02,7273543,1057374,8503460,7273543,8.02,687.89,85.54,85.54,133960780765,87.33,87.33,133960780765 +SK오션플랜트,100090,28,28750,5,-1550,-5.12,6686996,17191396,60180336,6686996,-5.12,38.90,11.11,11.11,199100245575,11.51,11.51,199100245575 +싸이닉솔루션,234030,29,10120,2,370,3.79,6329300,19166432,23605000,6329300,3.79,33.02,26.81,26.81,62945715985,26.35,26.35,62945715985 +유니셈,036200,30,9610,2,860,9.83,6310986,997677,30664223,6310986,9.83,632.57,20.58,20.58,61516791640,20.88,20.88,61516791640 diff --git a/top30/20250915/top30-av-20250915-134000.csv b/top30/20250915/top30-av-20250915-134000.csv new file mode 100644 index 000000000000..2c8a49cfca82 --- /dev/null +++ b/top30/20250915/top30-av-20250915-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1114,5,-12,-1.07,328519566,517472288,1447600000,328519566,-1.07,63.49,22.69,22.69,365861470665,22.69,22.69,365861470665 +휴림로봇,090710,2,3565,2,545,18.05,100296166,19264248,119457197,100296166,18.05,520.63,83.96,83.96,350313885671,82.26,82.26,350313885671 +텔콘RF제약,200230,3,1360,2,149,12.30,33404849,5659433,68523533,33404849,12.30,590.25,48.75,48.75,46556687535,49.96,49.96,46556687535 +아이비젼웍스,469750,4,1616,2,166,11.45,28528014,2060332,33996481,28528014,11.45,1384.63,83.91,83.91,45764526220,83.30,83.30,45764526220 +KBI메탈,024840,5,2045,2,244,13.55,27713845,144880,34909199,27713845,13.55,9999.99,79.39,79.39,57782192336,80.94,80.94,57782192336 +한라캐스트,125490,6,6640,1,1530,29.94,26140496,1648359,36502352,26140496,29.94,1585.85,71.61,71.61,158152252495,65.25,65.25,158152252495 +KODEX 인버스,114800,7,3230,5,-15,-0.46,24308777,44407384,243500000,24308777,-0.46,54.74,9.98,9.98,78420291133,9.97,9.97,78420291133 +KODEX 2차전지산업레버리지,462330,8,1050,2,7,0.67,20049949,25611610,328800000,20049949,0.67,78.28,6.10,6.10,21136596715,6.12,6.12,21136596715 +상상인증권,001290,9,817,2,49,6.38,17650063,1654297,108337120,17650063,6.38,1066.92,16.29,16.29,15059367513,17.01,17.01,15059367513 +KODEX 코스닥150선물인버스,251340,10,3235,5,-5,-0.15,17627463,27418686,78400000,17627463,-0.15,64.29,22.48,22.48,57093231474,22.51,22.51,57093231474 +코닉오토메이션,391710,11,3080,2,175,6.02,17298515,2028644,42065086,17298515,6.02,852.71,41.12,41.12,55952724686,43.19,43.19,55952724686 +로보로보,215100,12,7090,2,680,10.61,17175169,31078560,20348454,17175169,10.61,55.26,84.41,84.41,123083314305,85.31,85.31,123083314305 +KODEX 레버리지,122630,13,28900,2,330,1.16,16929729,21605096,79650000,16929729,1.16,78.36,21.26,21.26,489184279938,21.25,21.25,489184279938 +사조동아원,008040,14,1356,5,-23,-1.67,15343316,93482008,141144600,15343316,-1.67,16.41,10.87,10.87,21052825186,11.00,11.00,21052825186 +KODEX 코스닥150레버리지,233740,15,9900,2,85,0.87,14979455,19176878,173700000,14979455,0.87,78.11,8.62,8.62,148082424619,8.61,8.61,148082424619 +삼성전자,005930,16,76850,2,1450,1.92,14499135,28219678,5919637922,14499135,1.92,51.38,0.24,0.24,1114424885750,0.24,0.24,1114424885750 +엔케이,085310,17,1517,2,2,0.13,13447027,6469681,78880322,13447027,0.13,207.85,17.05,17.05,20669890548,17.27,17.27,20669890548 +현대무벡스,319400,18,9170,2,110,1.21,12903501,32046612,111376039,12903501,1.21,40.26,11.59,11.59,121729061465,11.92,11.92,121729061465 +휴림에이텍,078590,19,545,2,77,16.45,11323235,321462,56210338,11323235,16.45,3522.42,20.14,20.14,6307079321,20.59,20.59,6307079321 +PS일렉트로닉스,332570,20,6350,2,300,4.96,11158759,24132660,43435746,11158759,4.96,46.24,25.69,25.69,70846664890,25.69,25.69,70846664890 +파미셀,005690,21,14160,2,2410,20.51,10471115,803802,60016964,10471115,20.51,1302.70,17.45,17.45,138803189195,16.33,16.33,138803189195 +에스엠코어,007820,22,5220,2,620,13.48,9622955,1128687,20033946,9622955,13.48,852.58,48.03,48.03,49582159794,47.41,47.41,49582159794 +베셀,177350,23,1694,2,107,6.74,7849741,17647608,19653767,7849741,6.74,44.48,39.94,39.94,13750249729,41.30,41.30,13750249729 +빌리언스,044480,24,494,5,-54,-9.85,7698541,57799600,40663728,7698541,-9.85,13.32,18.93,18.93,3888575999,19.36,19.36,3888575999 +제닉스로보틱스,381620,25,14210,2,2050,16.86,7654709,6431615,13117920,7654709,16.86,119.02,58.35,58.35,111622131490,59.88,59.88,111622131490 +코칩,126730,26,18130,2,1430,8.56,7364517,1057374,8503460,7364517,8.56,696.49,86.61,86.61,135614596980,87.97,87.97,135614596980 +SK증권,001510,27,712,2,26,3.79,7337393,2783907,472590171,7337393,3.79,263.56,1.55,1.55,5238825133,1.56,1.56,5238825133 +SK오션플랜트,100090,28,28450,5,-1850,-6.11,6972568,17191396,60180336,6972568,-6.11,40.56,11.59,11.59,207250751425,12.10,12.10,207250751425 +싸이닉솔루션,234030,29,10030,2,280,2.87,6681076,19166432,23605000,6681076,2.87,34.86,28.30,28.30,66487752540,28.08,28.08,66487752540 +유니셈,036200,30,9540,2,790,9.03,6337918,997677,30664223,6337918,9.03,635.27,20.67,20.67,61774142995,21.12,21.12,61774142995 diff --git a/top30/20250915/top30-av-20250915-135000.csv b/top30/20250915/top30-av-20250915-135000.csv new file mode 100644 index 000000000000..c8e53083b68d --- /dev/null +++ b/top30/20250915/top30-av-20250915-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1112,5,-14,-1.24,332606547,517472288,1447600000,332606547,-1.24,64.28,22.98,22.98,370411595130,23.01,23.01,370411595130 +휴림로봇,090710,2,3500,2,480,15.89,103617745,19264248,119457197,103617745,15.89,537.88,86.74,86.74,362046120092,86.59,86.59,362046120092 +텔콘RF제약,200230,3,1357,2,146,12.06,33812229,5659433,68523533,33812229,12.06,597.45,49.34,49.34,47108788480,50.66,50.66,47108788480 +KBI메탈,024840,4,2087,2,286,15.88,29142301,144880,34909199,29142301,15.88,9999.99,83.48,83.48,60763011714,83.40,83.40,60763011714 +아이비젼웍스,469750,5,1604,2,154,10.62,29137557,2060332,33996481,29137557,10.62,1414.22,85.71,85.71,46745272688,85.72,85.72,46745272688 +한라캐스트,125490,6,6640,1,1530,29.94,26165015,1648359,36502352,26165015,29.94,1587.34,71.68,71.68,158315058655,65.32,65.32,158315058655 +KODEX 인버스,114800,7,3225,5,-20,-0.62,24573006,44407384,243500000,24573006,-0.62,55.34,10.09,10.09,79272512815,10.09,10.09,79272512815 +KODEX 2차전지산업레버리지,462330,8,1051,2,8,0.77,20197321,25611610,328800000,20197321,0.77,78.86,6.14,6.14,21291342105,6.16,6.16,21291342105 +KODEX 코스닥150선물인버스,251340,9,3235,5,-5,-0.15,17701225,27418686,78400000,17701225,-0.15,64.56,22.58,22.58,57331816124,22.61,22.61,57331816124 +상상인증권,001290,10,816,2,48,6.25,17688198,1654297,108337120,17688198,6.25,1069.23,16.33,16.33,15090443303,17.07,17.07,15090443303 +로보로보,215100,11,6970,2,560,8.74,17398917,31078560,20348454,17398917,8.74,55.98,85.50,85.50,124654318070,87.89,87.89,124654318070 +코닉오토메이션,391710,12,3070,2,165,5.68,17342935,2028644,42065086,17342935,5.68,854.90,41.23,41.23,56089094095,43.43,43.43,56089094095 +KODEX 레버리지,122630,13,28950,2,380,1.33,17239859,21605096,79650000,17239859,1.33,79.80,21.64,21.64,498152569176,21.60,21.60,498152569176 +사조동아원,008040,14,1352,5,-27,-1.96,15403234,93482008,141144600,15403234,-1.96,16.48,10.91,10.91,21133875311,11.07,11.07,21133875311 +KODEX 코스닥150레버리지,233740,15,9910,2,95,0.97,15142773,19176878,173700000,15142773,0.97,78.96,8.72,8.72,149700899117,8.70,8.70,149700899117 +삼성전자,005930,16,76800,2,1400,1.86,14804296,28219678,5919637922,14804296,1.86,52.46,0.25,0.25,1137877897750,0.25,0.25,1137877897750 +엔케이,085310,17,1530,2,15,0.99,13719914,6469681,78880322,13719914,0.99,212.06,17.39,17.39,21086985589,17.47,17.47,21086985589 +현대무벡스,319400,18,9210,2,150,1.66,12952283,32046612,111376039,12952283,1.66,40.42,11.63,11.63,122176820835,11.91,11.91,122176820835 +파미셀,005690,19,14290,2,2540,21.62,12522738,803802,60016964,12522738,21.62,1557.94,20.87,20.87,168222483335,19.61,19.61,168222483335 +휴림에이텍,078590,20,547,2,79,16.88,11441024,321462,56210338,11441024,16.88,3559.06,20.35,20.35,6371609305,20.72,20.72,6371609305 +PS일렉트로닉스,332570,21,6320,2,270,4.46,11248453,24132660,43435746,11248453,4.46,46.61,25.90,25.90,71414634965,26.01,26.01,71414634965 +에스엠코어,007820,22,5270,2,670,14.57,9980467,1128687,20033946,9980467,14.57,884.25,49.82,49.82,51462001469,48.74,48.74,51462001469 +베셀,177350,23,1680,2,93,5.86,7881531,17647608,19653767,7881531,5.86,44.66,40.10,40.10,13803736999,41.81,41.81,13803736999 +빌리언스,044480,24,493,5,-55,-10.04,7799990,57799600,40663728,7799990,-10.04,13.49,19.18,19.18,3938719112,19.65,19.65,3938719112 +제닉스로보틱스,381620,25,14015,2,1855,15.25,7755205,6431615,13117920,7755205,15.25,120.58,59.12,59.12,113040832670,61.49,61.49,113040832670 +코칩,126730,26,18620,2,1920,11.50,7530459,1057374,8503460,7530459,11.50,712.18,88.56,88.56,138665995840,87.58,87.58,138665995840 +SK증권,001510,27,714,2,28,4.08,7362618,2783907,472590171,7362618,4.08,264.47,1.56,1.56,5256805341,1.56,1.56,5256805341 +SK오션플랜트,100090,28,28500,5,-1800,-5.94,7272646,17191396,60180336,7272646,-5.94,42.30,12.08,12.08,215762563825,12.58,12.58,215762563825 +싸이닉솔루션,234030,29,9890,2,140,1.44,7018776,19166432,23605000,7018776,1.44,36.62,29.73,29.73,69846572075,29.92,29.92,69846572075 +유니셈,036200,30,9540,2,790,9.03,6354469,997677,30664223,6354469,9.03,636.93,20.72,20.72,61931854760,21.17,21.17,61931854760 diff --git a/top30/20250915/top30-av-20250915-140000.csv b/top30/20250915/top30-av-20250915-140000.csv new file mode 100644 index 000000000000..d92c552588e6 --- /dev/null +++ b/top30/20250915/top30-av-20250915-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1113,5,-13,-1.15,334293260,517472288,1447600000,334293260,-1.15,64.60,23.09,23.09,372287525576,23.11,23.11,372287525576 +휴림로봇,090710,2,3515,2,495,16.39,104828365,19264248,119457197,104828365,16.39,544.16,87.75,87.75,366307332507,87.24,87.24,366307332507 +텔콘RF제약,200230,3,1356,2,145,11.97,33949516,5659433,68523533,33949516,11.97,599.87,49.54,49.54,47295048245,50.90,50.90,47295048245 +KBI메탈,024840,4,2085,2,284,15.77,29755703,144880,34909199,29755703,15.77,9999.99,85.24,85.24,62046271914,85.25,85.25,62046271914 +아이비젼웍스,469750,5,1626,2,176,12.14,29722234,2060332,33996481,29722234,12.14,1442.59,87.43,87.43,47679708216,86.25,86.25,47679708216 +한라캐스트,125490,6,6640,1,1530,29.94,26178097,1648359,36502352,26178097,29.94,1588.13,71.72,71.72,158401923135,65.35,65.35,158401923135 +KODEX 인버스,114800,7,3225,5,-20,-0.62,24746410,44407384,243500000,24746410,-0.62,55.73,10.16,10.16,79831674578,10.17,10.17,79831674578 +KODEX 2차전지산업레버리지,462330,8,1049,2,6,0.58,20353939,25611610,328800000,20353939,0.58,79.47,6.19,6.19,21455693225,6.22,6.22,21455693225 +로보로보,215100,9,6860,2,450,7.02,17764001,31078560,20348454,17764001,7.02,57.16,87.30,87.30,127172797480,91.10,91.10,127172797480 +상상인증권,001290,10,817,2,49,6.38,17745008,1654297,108337120,17745008,6.38,1072.66,16.38,16.38,15136867241,17.10,17.10,15136867241 +KODEX 코스닥150선물인버스,251340,11,3235,5,-5,-0.15,17739070,27418686,78400000,17739070,-0.15,64.70,22.63,22.63,57454218632,22.65,22.65,57454218632 +코닉오토메이션,391710,12,3055,2,150,5.16,17460010,2028644,42065086,17460010,5.16,860.67,41.51,41.51,56446669400,43.92,43.92,56446669400 +KODEX 레버리지,122630,13,28935,2,365,1.28,17313724,21605096,79650000,17313724,1.28,80.14,21.74,21.74,500290059071,21.71,21.71,500290059071 +사조동아원,008040,14,1354,5,-25,-1.81,15570521,93482008,141144600,15570521,-1.81,16.66,11.03,11.03,21359657025,11.18,11.18,21359657025 +KODEX 코스닥150레버리지,233740,15,9905,2,90,0.92,15235470,19176878,173700000,15235470,0.92,79.45,8.77,8.77,150619391261,8.75,8.75,150619391261 +삼성전자,005930,16,76900,2,1500,1.99,15153580,28219678,5919637922,15153580,1.99,53.70,0.26,0.26,1164733027750,0.26,0.26,1164733027750 +엔케이,085310,17,1520,2,5,0.33,13871104,6469681,78880322,13871104,0.33,214.40,17.59,17.59,21316829713,17.78,17.78,21316829713 +파미셀,005690,18,14120,2,2370,20.17,13467102,803802,60016964,13467102,20.17,1675.43,22.44,22.44,181719086560,21.44,21.44,181719086560 +현대무벡스,319400,19,9230,2,170,1.88,13020929,32046612,111376039,13020929,1.88,40.63,11.69,11.69,122808339185,11.95,11.95,122808339185 +휴림에이텍,078590,20,537,2,69,14.74,11610750,321462,56210338,11610750,14.74,3611.86,20.66,20.66,6463235036,21.41,21.41,6463235036 +PS일렉트로닉스,332570,21,6330,2,280,4.63,11281960,24132660,43435746,11281960,4.63,46.75,25.97,25.97,71626803375,26.05,26.05,71626803375 +에스엠코어,007820,22,5410,2,810,17.61,10882675,1128687,20033946,10882675,17.61,964.19,54.32,54.32,56289985449,51.94,51.94,56289985449 +베셀,177350,23,1682,2,95,5.99,7914938,17647608,19653767,7914938,5.99,44.85,40.27,40.27,13859832197,41.93,41.93,13859832197 +빌리언스,044480,24,499,5,-49,-8.94,7888811,57799600,40663728,7888811,-8.94,13.65,19.40,19.40,3983038212,19.63,19.63,3983038212 +제닉스로보틱스,381620,25,13960,2,1800,14.80,7876239,6431615,13117920,7876239,14.80,122.46,60.04,60.04,114734344050,62.65,62.65,114734344050 +코칩,126730,26,18030,2,1330,7.96,7700579,1057374,8503460,7700579,7.96,728.27,90.56,90.56,141772383445,92.47,92.47,141772383445 +SK증권,001510,27,713,2,27,3.94,7431789,2783907,472590171,7431789,3.94,266.96,1.57,1.57,5306205846,1.57,1.57,5306205846 +SK오션플랜트,100090,28,28550,5,-1750,-5.78,7394275,17191396,60180336,7394275,-5.78,43.01,12.29,12.29,219231633625,12.76,12.76,219231633625 +싸이닉솔루션,234030,29,9920,2,170,1.74,7153446,19166432,23605000,7153446,1.74,37.32,30.30,30.30,71186204700,30.40,30.40,71186204700 +신성이엔지,011930,30,1730,2,56,3.35,6699093,7920576,205848151,6699093,3.35,84.58,3.25,3.25,11475517156,3.22,3.22,11475517156 diff --git a/top30/20250915/top30-av-20250915-141000.csv b/top30/20250915/top30-av-20250915-141000.csv new file mode 100644 index 000000000000..62dd1098eaf8 --- /dev/null +++ b/top30/20250915/top30-av-20250915-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1113,5,-13,-1.15,335668039,517472288,1447600000,335668039,-1.15,64.87,23.19,23.19,373816881176,23.20,23.20,373816881176 +휴림로봇,090710,2,3535,2,515,17.05,105740348,19264248,119457197,105740348,17.05,548.89,88.52,88.52,369531677241,87.51,87.51,369531677241 +텔콘RF제약,200230,3,1340,2,129,10.65,34382002,5659433,68523533,34382002,10.65,607.52,50.18,50.18,47876796284,52.14,52.14,47876796284 +아이비젼웍스,469750,4,1644,2,194,13.38,32395014,2060332,33996481,32395014,13.38,1572.32,95.29,95.29,52070239194,93.17,93.17,52070239194 +KBI메탈,024840,5,2070,2,269,14.94,30118856,144880,34909199,30118856,14.94,9999.99,86.28,86.28,62801450557,86.91,86.91,62801450557 +한라캐스트,125490,6,6640,1,1530,29.94,26191752,1648359,36502352,26191752,29.94,1588.96,71.75,71.75,158492592335,65.39,65.39,158492592335 +KODEX 인버스,114800,7,3225,5,-20,-0.62,24969924,44407384,243500000,24969924,-0.62,56.23,10.25,10.25,80552486728,10.26,10.26,80552486728 +KODEX 2차전지산업레버리지,462330,8,1046,2,3,0.29,20550176,25611610,328800000,20550176,0.29,80.24,6.25,6.25,21661427069,6.30,6.30,21661427069 +로보로보,215100,9,6980,2,570,8.89,17880847,31078560,20348454,17880847,8.89,57.53,87.87,87.87,127982837235,90.11,90.11,127982837235 +상상인증권,001290,10,817,2,49,6.38,17777603,1654297,108337120,17777603,6.38,1074.63,16.41,16.41,15163514043,17.13,17.13,15163514043 +KODEX 코스닥150선물인버스,251340,11,3235,5,-5,-0.15,17775074,27418686,78400000,17775074,-0.15,64.83,22.67,22.67,57570581390,22.70,22.70,57570581390 +코닉오토메이션,391710,12,3070,2,165,5.68,17497191,2028644,42065086,17497191,5.68,862.51,41.60,41.60,56560543395,43.80,43.80,56560543395 +KODEX 레버리지,122630,13,28925,2,355,1.24,17465210,21605096,79650000,17465210,1.24,80.84,21.93,21.93,504672911689,21.91,21.91,504672911689 +사조동아원,008040,14,1355,5,-24,-1.74,15669841,93482008,141144600,15669841,-1.74,16.76,11.10,11.10,21494344482,11.24,11.24,21494344482 +삼성전자,005930,15,76850,2,1450,1.92,15500455,28219678,5919637922,15500455,1.92,54.93,0.26,0.26,1191399152000,0.26,0.26,1191399152000 +KODEX 코스닥150레버리지,233740,16,9915,2,100,1.02,15421072,19176878,173700000,15421072,1.02,80.41,8.88,8.88,152459607847,8.85,8.85,152459607847 +파미셀,005690,17,14150,2,2400,20.43,14257581,803802,60016964,14257581,20.43,1773.77,23.76,23.76,192915375425,22.72,22.72,192915375425 +엔케이,085310,18,1524,2,9,0.59,13987295,6469681,78880322,13987295,0.59,216.20,17.73,17.73,21493434464,17.88,17.88,21493434464 +현대무벡스,319400,19,9230,2,170,1.88,13058704,32046612,111376039,13058704,1.88,40.75,11.72,11.72,123155974325,11.98,11.98,123155974325 +휴림에이텍,078590,20,535,2,67,14.32,11858460,321462,56210338,11858460,14.32,3688.91,21.10,21.10,6595005988,21.93,21.93,6595005988 +에스엠코어,007820,21,5290,2,690,15.00,11729205,1128687,20033946,11729205,15.00,1039.19,58.55,58.55,60815685694,57.38,57.38,60815685694 +PS일렉트로닉스,332570,22,6330,2,280,4.63,11428009,24132660,43435746,11428009,4.63,47.35,26.31,26.31,72548398915,26.39,26.39,72548398915 +제닉스로보틱스,381620,23,13880,2,1720,14.14,7974060,6431615,13117920,7974060,14.14,123.98,60.79,60.79,116094166555,63.76,63.76,116094166555 +베셀,177350,24,1675,2,88,5.55,7940020,17647608,19653767,7940020,5.55,44.99,40.40,40.40,13901879322,42.23,42.23,13901879322 +빌리언스,044480,25,498,5,-50,-9.12,7936938,57799600,40663728,7936938,-9.12,13.73,19.52,19.52,4006997274,19.79,19.79,4006997274 +코칩,126730,26,17940,2,1240,7.43,7826210,1057374,8503460,7826210,7.43,740.16,92.04,92.04,144022128180,94.41,94.41,144022128180 +SK증권,001510,27,713,2,27,3.94,7491282,2783907,472590171,7491282,3.94,269.09,1.59,1.59,5348608199,1.59,1.59,5348608199 +SK오션플랜트,100090,28,28550,5,-1750,-5.78,7449574,17191396,60180336,7449574,-5.78,43.33,12.38,12.38,220809504825,12.85,12.85,220809504825 +싸이닉솔루션,234030,29,10010,2,260,2.67,7324106,19166432,23605000,7324106,2.67,38.21,31.03,31.03,72887652860,30.85,30.85,72887652860 +신성이엔지,011930,30,1742,2,68,4.06,7240492,7920576,205848151,7240492,4.06,91.41,3.52,3.52,12416050905,3.46,3.46,12416050905 diff --git a/top30/20250915/top30-av-20250915-142000.csv b/top30/20250915/top30-av-20250915-142000.csv new file mode 100644 index 000000000000..71c76ce4f2a3 --- /dev/null +++ b/top30/20250915/top30-av-20250915-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1115,5,-11,-0.98,337957619,517472288,1447600000,337957619,-0.98,65.31,23.35,23.35,376364820988,23.32,23.32,376364820988 +휴림로봇,090710,2,3515,2,495,16.39,107419195,19264248,119457197,107419195,16.39,557.61,89.92,89.92,375419369397,89.41,89.41,375419369397 +텔콘RF제약,200230,3,1346,2,135,11.15,34686761,5659433,68523533,34686761,11.15,612.90,50.62,50.62,48286696537,52.35,52.35,48286696537 +아이비젼웍스,469750,4,1632,2,182,12.55,34091976,2060332,33996481,34091976,12.55,1654.68,100.28,100.28,54869852161,98.90,98.90,54869852161 +KBI메탈,024840,5,2090,2,289,16.05,30349942,144880,34909199,30349942,16.05,9999.99,86.94,86.94,63282041142,86.73,86.73,63282041142 +한라캐스트,125490,6,6640,1,1530,29.94,26204997,1648359,36502352,26204997,29.94,1589.76,71.79,71.79,158580539135,65.43,65.43,158580539135 +KODEX 인버스,114800,7,3230,5,-15,-0.46,25093781,44407384,243500000,25093781,-0.46,56.51,10.31,10.31,80951969999,10.29,10.29,80951969999 +KODEX 2차전지산업레버리지,462330,8,1045,2,2,0.19,20982105,25611610,328800000,20982105,0.19,81.92,6.38,6.38,22112942748,6.44,6.44,22112942748 +로보로보,215100,9,6940,2,530,8.27,18017633,31078560,20348454,18017633,8.27,57.97,88.55,88.55,128937945925,91.30,91.30,128937945925 +상상인증권,001290,10,819,2,51,6.64,17845190,1654297,108337120,17845190,6.64,1078.72,16.47,16.47,15218884523,17.15,17.15,15218884523 +KODEX 코스닥150선물인버스,251340,11,3230,5,-10,-0.31,17800118,27418686,78400000,17800118,-0.31,64.92,22.70,22.70,57651518288,22.77,22.77,57651518288 +KODEX 레버리지,122630,12,28895,2,325,1.14,17650889,21605096,79650000,17650889,1.14,81.70,22.16,22.16,510039744444,22.16,22.16,510039744444 +코닉오토메이션,391710,13,3060,2,155,5.34,17531160,2028644,42065086,17531160,5.34,864.18,41.68,41.68,56664822295,44.02,44.02,56664822295 +삼성전자,005930,14,76800,2,1400,1.86,15905720,28219678,5919637922,15905720,1.86,56.36,0.27,0.27,1222551636800,0.27,0.27,1222551636800 +사조동아원,008040,15,1358,5,-21,-1.52,15724348,93482008,141144600,15724348,-1.52,16.82,11.14,11.14,21568189024,11.25,11.25,21568189024 +KODEX 코스닥150레버리지,233740,16,9925,2,110,1.12,15576177,19176878,173700000,15576177,1.12,81.22,8.97,8.97,153998305136,8.93,8.93,153998305136 +파미셀,005690,17,14190,2,2440,20.77,14621571,803802,60016964,14621571,20.77,1819.05,24.36,24.36,198087910820,23.26,23.26,198087910820 +엔케이,085310,18,1527,2,12,0.79,14080831,6469681,78880322,14080831,0.79,217.64,17.85,17.85,21635841996,17.96,17.96,21635841996 +현대무벡스,319400,19,9220,2,160,1.77,13137783,32046612,111376039,13137783,1.77,41.00,11.80,11.80,123886265195,12.06,12.06,123886265195 +에스엠코어,007820,20,5290,2,690,15.00,12012586,1128687,20033946,12012586,15.00,1064.30,59.96,59.96,62314493044,58.80,58.80,62314493044 +휴림에이텍,078590,21,533,2,65,13.89,11975851,321462,56210338,11975851,13.89,3725.43,21.31,21.31,6657641741,22.22,22.22,6657641741 +PS일렉트로닉스,332570,22,6300,2,250,4.13,11495067,24132660,43435746,11495067,4.13,47.63,26.46,26.46,72971519565,26.67,26.67,72971519565 +베셀,177350,23,1749,2,162,10.21,8268708,17647608,19653767,8268708,10.21,46.85,42.07,42.07,14469873140,42.09,42.09,14469873140 +제닉스로보틱스,381620,24,13960,2,1800,14.80,8024188,6431615,13117920,8024188,14.80,124.76,61.17,61.17,116791166655,63.78,63.78,116791166655 +빌리언스,044480,25,500,5,-48,-8.76,7964814,57799600,40663728,7964814,-8.76,13.78,19.59,19.59,4020906065,19.78,19.78,4020906065 +코칩,126730,26,17840,2,1140,6.83,7873566,1057374,8503460,7873566,6.83,744.63,92.59,92.59,144867315510,95.49,95.49,144867315510 +SK증권,001510,27,712,2,26,3.79,7524853,2783907,472590171,7524853,3.79,270.30,1.59,1.59,5372521510,1.60,1.60,5372521510 +신성이엔지,011930,28,1733,2,59,3.52,7514820,7920576,205848151,7514820,3.52,94.88,3.65,3.65,12892658450,3.61,3.61,12892658450 +SK오션플랜트,100090,29,28500,5,-1800,-5.94,7496374,17191396,60180336,7496374,-5.94,43.61,12.46,12.46,222144878050,12.95,12.95,222144878050 +싸이닉솔루션,234030,30,9920,2,170,1.74,7417207,19166432,23605000,7417207,1.74,38.70,31.42,31.42,73811975485,31.52,31.52,73811975485 diff --git a/top30/20250915/top30-av-20250915-143000.csv b/top30/20250915/top30-av-20250915-143000.csv new file mode 100644 index 000000000000..fdefb5336e5a --- /dev/null +++ b/top30/20250915/top30-av-20250915-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1114,5,-12,-1.07,341824471,517472288,1447600000,341824471,-1.07,66.06,23.61,23.61,380672389796,23.61,23.61,380672389796 +휴림로봇,090710,2,3565,2,545,18.05,108459545,19264248,119457197,108459545,18.05,563.01,90.79,90.79,379097998512,89.02,89.02,379097998512 +아이비젼웍스,469750,3,1661,2,211,14.55,36417377,2060332,33996481,36417377,14.55,1767.55,107.12,107.12,58733877940,104.01,104.01,58733877940 +텔콘RF제약,200230,4,1343,2,132,10.90,34976835,5659433,68523533,34976835,10.90,618.03,51.04,51.04,48678143789,52.90,52.90,48678143789 +KBI메탈,024840,5,2075,2,274,15.21,30646630,144880,34909199,30646630,15.21,9999.99,87.79,87.79,63901493615,88.22,88.22,63901493615 +한라캐스트,125490,6,6640,1,1530,29.94,26249516,1648359,36502352,26249516,29.94,1592.46,71.91,71.91,158876145295,65.55,65.55,158876145295 +KODEX 인버스,114800,7,3227,5,-18,-0.55,25150527,44407384,243500000,25150527,-0.55,56.64,10.33,10.33,81135198281,10.33,10.33,81135198281 +KODEX 2차전지산업레버리지,462330,8,1045,2,2,0.19,21104668,25611610,328800000,21104668,0.19,82.40,6.42,6.42,22241001610,6.47,6.47,22241001610 +로보로보,215100,9,6940,2,530,8.27,18083558,31078560,20348454,18083558,8.27,58.19,88.87,88.87,129397107145,91.63,91.63,129397107145 +KODEX 코스닥150선물인버스,251340,10,3230,5,-10,-0.31,17985567,27418686,78400000,17985567,-0.31,65.60,22.94,22.94,58250514068,23.00,23.00,58250514068 +상상인증권,001290,11,817,2,49,6.38,17904367,1654297,108337120,17904367,6.38,1082.29,16.53,16.53,15267221473,17.25,17.25,15267221473 +KODEX 레버리지,122630,12,28905,2,335,1.17,17779488,21605096,79650000,17779488,1.17,82.29,22.32,22.32,513755998377,22.32,22.32,513755998377 +코닉오토메이션,391710,13,3030,2,125,4.30,17664665,2028644,42065086,17664665,4.30,870.76,41.99,41.99,57070016150,44.78,44.78,57070016150 +삼성전자,005930,14,76800,2,1400,1.86,16224371,28219678,5919637922,16224371,1.86,57.49,0.27,0.27,1247045822550,0.27,0.27,1247045822550 +사조동아원,008040,15,1356,5,-23,-1.67,16144690,93482008,141144600,16144690,-1.67,17.27,11.44,11.44,22139845464,11.57,11.57,22139845464 +KODEX 코스닥150레버리지,233740,16,9925,2,110,1.12,15780517,19176878,173700000,15780517,1.12,82.29,9.08,9.08,156027284347,9.05,9.05,156027284347 +파미셀,005690,17,14460,2,2710,23.06,15763305,803802,60016964,15763305,23.06,1961.09,26.26,26.26,214551983075,24.72,24.72,214551983075 +엔케이,085310,18,1510,5,-5,-0.33,14278004,6469681,78880322,14278004,-0.33,220.69,18.10,18.10,21934673346,18.42,18.42,21934673346 +현대무벡스,319400,19,9260,2,200,2.21,13226487,32046612,111376039,13226487,2.21,41.27,11.88,11.88,124707368990,12.09,12.09,124707368990 +에스엠코어,007820,20,5160,2,560,12.17,12610097,1128687,20033946,12610097,12.17,1117.24,62.94,62.94,65420238739,63.28,63.28,65420238739 +휴림에이텍,078590,21,531,2,63,13.46,12125285,321462,56210338,12125285,13.46,3771.92,21.57,21.57,6736543552,22.57,22.57,6736543552 +PS일렉트로닉스,332570,22,6310,2,260,4.30,11540014,24132660,43435746,11540014,4.30,47.82,26.57,26.57,73255014815,26.73,26.73,73255014815 +베셀,177350,23,1716,2,129,8.13,8604569,17647608,19653767,8604569,8.13,48.76,43.78,43.78,15047210440,44.62,44.62,15047210440 +빌리언스,044480,24,502,5,-46,-8.39,8156602,57799600,40663728,8156602,-8.39,14.11,20.06,20.06,4117830429,20.17,20.17,4117830429 +제닉스로보틱스,381620,25,13990,2,1830,15.05,8069659,6431615,13117920,8069659,15.05,125.47,61.52,61.52,117427163950,63.99,63.99,117427163950 +코칩,126730,26,17900,2,1200,7.19,7909816,1057374,8503460,7909816,7.19,748.06,93.02,93.02,145516994265,95.60,95.60,145516994265 +신성이엔지,011930,27,1734,2,60,3.58,7662978,7920576,205848151,7662978,3.58,96.75,3.72,3.72,13149332433,3.68,3.68,13149332433 +SK오션플랜트,100090,28,28600,5,-1700,-5.61,7575922,17191396,60180336,7575922,-5.61,44.07,12.59,12.59,224423786475,13.04,13.04,224423786475 +SK증권,001510,29,713,2,27,3.94,7540126,2783907,472590171,7540126,3.94,270.85,1.60,1.60,5383410040,1.60,1.60,5383410040 +싸이닉솔루션,234030,30,9830,2,80,0.82,7539370,19166432,23605000,7539370,0.82,39.34,31.94,31.94,75015898745,32.33,32.33,75015898745 diff --git a/top30/20250915/top30-av-20250915-144000.csv b/top30/20250915/top30-av-20250915-144000.csv new file mode 100644 index 000000000000..bd42dec8d218 --- /dev/null +++ b/top30/20250915/top30-av-20250915-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1114,5,-12,-1.07,348273859,517472288,1447600000,348273859,-1.07,67.30,24.06,24.06,387845879920,24.05,24.05,387845879920 +휴림로봇,090710,2,3575,2,555,18.38,109601949,19264248,119457197,109601949,18.38,568.94,91.75,91.75,383161226292,89.72,89.72,383161226292 +아이비젼웍스,469750,3,1642,2,192,13.24,37140115,2060332,33996481,37140115,13.24,1802.63,109.25,109.25,59923783908,107.35,107.35,59923783908 +텔콘RF제약,200230,4,1334,2,123,10.16,35190612,5659433,68523533,35190612,10.16,621.80,51.36,51.36,48964247179,53.57,53.57,48964247179 +KBI메탈,024840,5,2065,2,264,14.66,30787408,144880,34909199,30787408,14.66,9999.99,88.19,88.19,64192897053,89.05,89.05,64192897053 +한라캐스트,125490,6,6640,1,1530,29.94,26264442,1648359,36502352,26264442,29.94,1593.37,71.95,71.95,158975253935,65.59,65.59,158975253935 +KODEX 인버스,114800,7,3230,5,-15,-0.46,26043772,44407384,243500000,26043772,-0.46,58.65,10.70,10.70,84015883715,10.68,10.68,84015883715 +KODEX 2차전지산업레버리지,462330,8,1044,2,1,0.10,21267931,25611610,328800000,21267931,0.10,83.04,6.47,6.47,22411503175,6.53,6.53,22411503175 +로보로보,215100,9,6940,2,530,8.27,18195117,31078560,20348454,18195117,8.27,58.55,89.42,89.42,130173631545,92.18,92.18,130173631545 +KODEX 코스닥150선물인버스,251340,10,3230,5,-10,-0.31,18194981,27418686,78400000,18194981,-0.31,66.36,23.21,23.21,58926892165,23.27,23.27,58926892165 +KODEX 레버리지,122630,11,28920,2,350,1.23,18122671,21605096,79650000,18122671,1.23,83.88,22.75,22.75,523688224902,22.73,22.73,523688224902 +상상인증권,001290,12,818,2,50,6.51,17959966,1654297,108337120,17959966,6.51,1085.66,16.58,16.58,15312717521,17.28,17.28,15312717521 +코닉오토메이션,391710,13,3020,2,115,3.96,17767414,2028644,42065086,17767414,3.96,875.83,42.24,42.24,57380107952,45.17,45.17,57380107952 +삼성전자,005930,14,76900,2,1500,1.99,16469002,28219678,5919637922,16469002,1.99,58.36,0.28,0.28,1265869558700,0.28,0.28,1265869558700 +사조동아원,008040,15,1366,5,-13,-0.94,16358155,93482008,141144600,16358155,-0.94,17.50,11.59,11.59,22431799948,11.63,11.63,22431799948 +파미셀,005690,16,14310,2,2560,21.79,16295339,803802,60016964,16295339,21.79,2027.28,27.15,27.15,222168130720,25.87,25.87,222168130720 +KODEX 코스닥150레버리지,233740,17,9930,2,115,1.17,15936487,19176878,173700000,15936487,1.17,83.10,9.17,9.17,157576249115,9.14,9.14,157576249115 +엔케이,085310,18,1513,5,-2,-0.13,14396909,6469681,78880322,14396909,-0.13,222.53,18.25,18.25,22114352630,18.53,18.53,22114352630 +현대무벡스,319400,19,9170,2,110,1.21,13280771,32046612,111376039,13280771,1.21,41.44,11.92,11.92,125206963005,12.26,12.26,125206963005 +에스엠코어,007820,20,5140,2,540,11.74,12888244,1128687,20033946,12888244,11.74,1141.88,64.33,64.33,66858212914,64.93,64.93,66858212914 +휴림에이텍,078590,21,531,2,63,13.46,12235159,321462,56210338,12235159,13.46,3806.10,21.77,21.77,6795027712,22.77,22.77,6795027712 +PS일렉트로닉스,332570,22,6340,2,290,4.79,11594114,24132660,43435746,11594114,4.79,48.04,26.69,26.69,73597039175,26.73,26.73,73597039175 +베셀,177350,23,1660,2,73,4.60,8878391,17647608,19653767,8878391,4.60,50.31,45.17,45.17,15507812603,47.53,47.53,15507812603 +빌리언스,044480,24,500,5,-48,-8.76,8262267,57799600,40663728,8262267,-8.76,14.29,20.32,20.32,4170601271,20.51,20.51,4170601271 +제닉스로보틱스,381620,25,14050,2,1890,15.54,8114678,6431615,13117920,8114678,15.54,126.17,61.86,61.86,118059029870,64.06,64.06,118059029870 +신성이엔지,011930,26,1741,2,67,4.00,8043828,7920576,205848151,8043828,4.00,101.56,3.91,3.91,13812555530,3.85,3.85,13812555530 +코칩,126730,27,17960,2,1260,7.54,7972685,1057374,8503460,7972685,7.54,754.01,93.76,93.76,146650167805,96.02,96.02,146650167805 +SK오션플랜트,100090,28,28300,5,-2000,-6.60,7741094,17191396,60180336,7741094,-6.60,45.03,12.86,12.86,229114726375,13.45,13.45,229114726375 +싸이닉솔루션,234030,29,9850,2,100,1.03,7679853,19166432,23605000,7679853,1.03,40.07,32.53,32.53,76394725510,32.86,32.86,76394725510 +SK증권,001510,30,714,2,28,4.08,7582442,2783907,472590171,7582442,4.08,272.37,1.60,1.60,5413615604,1.60,1.60,5413615604 diff --git a/top30/20250915/top30-av-20250915-145000.csv b/top30/20250915/top30-av-20250915-145000.csv new file mode 100644 index 000000000000..31d6c2cb5330 --- /dev/null +++ b/top30/20250915/top30-av-20250915-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1114,5,-12,-1.07,349571442,517472288,1447600000,349571442,-1.07,67.55,24.15,24.15,389290595248,24.14,24.14,389290595248 +휴림로봇,090710,2,3570,2,550,18.21,110482326,19264248,119457197,110482326,18.21,573.51,92.49,92.49,386297791908,90.58,90.58,386297791908 +아이비젼웍스,469750,3,1638,2,188,12.97,37485199,2060332,33996481,37485199,12.97,1819.38,110.26,110.26,60488771631,108.62,108.62,60488771631 +텔콘RF제약,200230,4,1325,2,114,9.41,35598640,5659433,68523533,35598640,9.41,629.01,51.95,51.95,49505160877,54.52,54.52,49505160877 +KBI메탈,024840,5,2065,2,264,14.66,30953645,144880,34909199,30953645,14.66,9999.99,88.67,88.67,64535440939,89.52,89.52,64535440939 +KODEX 인버스,114800,6,3230,5,-15,-0.46,26398065,44407384,243500000,26398065,-0.46,59.45,10.84,10.84,85158206425,10.83,10.83,85158206425 +한라캐스트,125490,7,6640,1,1530,29.94,26304350,1648359,36502352,26304350,29.94,1595.79,72.06,72.06,159240243055,65.70,65.70,159240243055 +KODEX 2차전지산업레버리지,462330,8,1044,2,1,0.10,21481224,25611610,328800000,21481224,0.10,83.87,6.53,6.53,22634282366,6.59,6.59,22634282366 +KODEX 코스닥150선물인버스,251340,9,3227,5,-13,-0.40,18712444,27418686,78400000,18712444,-0.40,68.25,23.87,23.87,60597744277,23.95,23.95,60597744277 +로보로보,215100,10,6960,2,550,8.58,18342216,31078560,20348454,18342216,8.58,59.02,90.14,90.14,131195690175,92.64,92.64,131195690175 +KODEX 레버리지,122630,11,28900,2,330,1.16,18320828,21605096,79650000,18320828,1.16,84.80,23.00,23.00,529417392277,23.00,23.00,529417392277 +상상인증권,001290,12,829,2,61,7.94,18116631,1654297,108337120,18116631,7.94,1095.13,16.72,16.72,15441657207,17.19,17.19,15441657207 +코닉오토메이션,391710,13,3030,2,125,4.30,18065785,2028644,42065086,18065785,4.30,890.53,42.95,42.95,58280492360,45.73,45.73,58280492360 +삼성전자,005930,14,76850,2,1450,1.92,16930600,28219678,5919637922,16930600,1.92,60.00,0.29,0.29,1301379068250,0.29,0.29,1301379068250 +파미셀,005690,15,14470,2,2720,23.15,16817929,803802,60016964,16817929,23.15,2092.30,28.02,28.02,229685077350,26.45,26.45,229685077350 +사조동아원,008040,16,1371,5,-8,-0.58,16523843,93482008,141144600,16523843,-0.58,17.68,11.71,11.71,22658493688,11.71,11.71,22658493688 +KODEX 코스닥150레버리지,233740,17,9935,2,120,1.22,16183022,19176878,173700000,16183022,1.22,84.39,9.32,9.32,160024328560,9.27,9.27,160024328560 +엔케이,085310,18,1503,5,-12,-0.79,14525598,6469681,78880322,14525598,-0.79,224.52,18.41,18.41,22308574257,18.82,18.82,22308574257 +현대무벡스,319400,19,9210,2,150,1.66,13342991,32046612,111376039,13342991,1.66,41.64,11.98,11.98,125777458535,12.26,12.26,125777458535 +에스엠코어,007820,20,5070,2,470,10.22,13185736,1128687,20033946,13185736,10.22,1168.24,65.82,65.82,68380789994,67.32,67.32,68380789994 +휴림에이텍,078590,21,526,2,58,12.39,12312441,321462,56210338,12312441,12.39,3830.14,21.90,21.90,6835896577,23.12,23.12,6835896577 +PS일렉트로닉스,332570,22,6340,2,290,4.79,11661307,24132660,43435746,11661307,4.79,48.32,26.85,26.85,74023252735,26.88,26.88,74023252735 +베셀,177350,23,1659,2,72,4.54,8959106,17647608,19653767,8959106,4.54,50.77,45.58,45.58,15640960703,47.97,47.97,15640960703 +빌리언스,044480,24,499,5,-49,-8.94,8315432,57799600,40663728,8315432,-8.94,14.39,20.45,20.45,4197131024,20.68,20.68,4197131024 +신성이엔지,011930,25,1740,2,66,3.94,8283054,7920576,205848151,8283054,3.94,104.58,4.02,4.02,14228665470,3.97,3.97,14228665470 +제닉스로보틱스,381620,26,14040,2,1880,15.46,8143431,6431615,13117920,8143431,15.46,126.62,62.08,62.08,118462258210,64.32,64.32,118462258210 +코칩,126730,27,17930,2,1230,7.37,7995261,1057374,8503460,7995261,7.37,756.14,94.02,94.02,147055041285,96.45,96.45,147055041285 +SK오션플랜트,100090,28,28450,5,-1850,-6.11,7850651,17191396,60180336,7850651,-6.11,45.67,13.05,13.05,232231318975,13.56,13.56,232231318975 +싸이닉솔루션,234030,29,9930,2,180,1.85,7754180,19166432,23605000,7754180,1.85,40.46,32.85,32.85,77127741490,32.90,32.90,77127741490 +SK증권,001510,30,714,2,28,4.08,7676809,2783907,472590171,7676809,4.08,275.76,1.62,1.62,5481020699,1.62,1.62,5481020699 diff --git a/top30/20250915/top30-av-20250915-150000.csv b/top30/20250915/top30-av-20250915-150000.csv new file mode 100644 index 000000000000..12a6d8bb6249 --- /dev/null +++ b/top30/20250915/top30-av-20250915-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1114,5,-12,-1.07,351876710,517472288,1447600000,351876710,-1.07,68.00,24.31,24.31,391858950766,24.30,24.30,391858950766 +휴림로봇,090710,2,3600,2,580,19.21,111671513,19264248,119457197,111671513,19.21,579.68,93.48,93.48,390557009786,90.82,90.82,390557009786 +아이비젼웍스,469750,3,1622,2,172,11.86,37836241,2060332,33996481,37836241,11.86,1836.41,111.29,111.29,61060604600,110.73,110.73,61060604600 +텔콘RF제약,200230,4,1330,2,119,9.83,35792336,5659433,68523533,35792336,9.83,632.44,52.23,52.23,49762625657,54.60,54.60,49762625657 +KBI메탈,024840,5,2070,2,269,14.94,31108034,144880,34909199,31108034,14.94,9999.99,89.11,89.11,64855894965,89.75,89.75,64855894965 +KODEX 인버스,114800,6,3230,5,-15,-0.46,26602964,44407384,243500000,26602964,-0.46,59.91,10.93,10.93,85819460991,10.91,10.91,85819460991 +한라캐스트,125490,7,6640,1,1530,29.94,26382753,1648359,36502352,26382753,29.94,1600.55,72.28,72.28,159760838975,65.91,65.91,159760838975 +KODEX 2차전지산업레버리지,462330,8,1044,2,1,0.10,21736461,25611610,328800000,21736461,0.10,84.87,6.61,6.61,22900715427,6.67,6.67,22900715427 +KODEX 코스닥150선물인버스,251340,9,3225,5,-15,-0.46,19238002,27418686,78400000,19238002,-0.46,70.16,24.54,24.54,62294465677,24.64,24.64,62294465677 +KODEX 레버리지,122630,10,28890,2,320,1.12,18496622,21605096,79650000,18496622,1.12,85.61,23.22,23.22,534496058568,23.23,23.23,534496058568 +로보로보,215100,11,7010,2,600,9.36,18449250,31078560,20348454,18449250,9.36,59.36,90.67,90.67,131944065835,92.50,92.50,131944065835 +상상인증권,001290,12,831,2,63,8.20,18225242,1654297,108337120,18225242,8.20,1101.69,16.82,16.82,15531793730,17.25,17.25,15531793730 +코닉오토메이션,391710,13,3035,2,130,4.48,18145348,2028644,42065086,18145348,4.48,894.46,43.14,43.14,58521315685,45.84,45.84,58521315685 +파미셀,005690,14,14340,2,2590,22.04,17530352,803802,60016964,17530352,22.04,2180.93,29.21,29.21,239949494590,27.88,27.88,239949494590 +삼성전자,005930,15,76900,2,1500,1.99,17121686,28219678,5919637922,17121686,1.99,60.67,0.29,0.29,1316066770350,0.29,0.29,1316066770350 +사조동아원,008040,16,1369,5,-10,-0.73,16745832,93482008,141144600,16745832,-0.73,17.91,11.86,11.86,22962978215,11.88,11.88,22962978215 +KODEX 코스닥150레버리지,233740,17,9930,2,115,1.17,16420912,19176878,173700000,16420912,1.17,85.63,9.45,9.45,162386345025,9.41,9.41,162386345025 +엔케이,085310,18,1503,5,-12,-0.79,14630789,6469681,78880322,14630789,-0.79,226.14,18.55,18.55,22466710814,18.95,18.95,22466710814 +현대무벡스,319400,19,9140,2,80,0.88,13426425,32046612,111376039,13426425,0.88,41.90,12.06,12.06,126540852255,12.43,12.43,126540852255 +에스엠코어,007820,20,5090,2,490,10.65,13408221,1128687,20033946,13408221,10.65,1187.95,66.93,66.93,69506878079,68.16,68.16,69506878079 +휴림에이텍,078590,21,541,2,73,15.60,12518733,321462,56210338,12518733,15.60,3894.31,22.27,22.27,6946070266,22.84,22.84,6946070266 +PS일렉트로닉스,332570,22,6290,2,240,3.97,11730755,24132660,43435746,11730755,3.97,48.61,27.01,27.01,74462095885,27.25,27.25,74462095885 +베셀,177350,23,1664,2,77,4.85,8985228,17647608,19653767,8985228,4.85,50.91,45.72,45.72,15684217275,47.96,47.96,15684217275 +신성이엔지,011930,24,1739,2,65,3.88,8446438,7920576,205848151,8446438,3.88,106.64,4.10,4.10,14512812334,4.05,4.05,14512812334 +빌리언스,044480,25,500,5,-48,-8.76,8345358,57799600,40663728,8345358,-8.76,14.44,20.52,20.52,4212098362,20.72,20.72,4212098362 +제닉스로보틱스,381620,26,14160,2,2000,16.45,8194014,6431615,13117920,8194014,16.45,127.40,62.46,62.46,119176008205,64.16,64.16,119176008205 +코칩,126730,27,17950,2,1250,7.49,8017903,1057374,8503460,8017903,7.49,758.28,94.29,94.29,147461306935,96.61,96.61,147461306935 +SK오션플랜트,100090,28,28450,5,-1850,-6.11,7955538,17191396,60180336,7955538,-6.11,46.28,13.22,13.22,235206985550,13.74,13.74,235206985550 +싸이닉솔루션,234030,29,9940,2,190,1.95,7821130,19166432,23605000,7821130,1.95,40.81,33.13,33.13,77792776095,33.15,33.15,77792776095 +SK증권,001510,30,714,2,28,4.08,7788369,2783907,472590171,7788369,4.08,279.76,1.65,1.65,5560627774,1.65,1.65,5560627774 diff --git a/top30/20250915/top30-av-20250915-151000.csv b/top30/20250915/top30-av-20250915-151000.csv new file mode 100644 index 000000000000..87777c0c9758 --- /dev/null +++ b/top30/20250915/top30-av-20250915-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1116,5,-10,-0.89,357926692,517472288,1447600000,357926692,-0.89,69.17,24.73,24.73,398606732307,24.67,24.67,398606732307 +휴림로봇,090710,2,3620,2,600,19.87,114390028,19264248,119457197,114390028,19.87,593.79,95.76,95.76,400408200947,92.59,92.59,400408200947 +아이비젼웍스,469750,3,1625,2,175,12.07,38138324,2060332,33996481,38138324,12.07,1851.08,112.18,112.18,61552265464,111.42,111.42,61552265464 +텔콘RF제약,200230,4,1324,2,113,9.33,36008774,5659433,68523533,36008774,9.33,636.26,52.55,52.55,50049396837,55.17,55.17,50049396837 +KBI메탈,024840,5,2065,2,264,14.66,31279979,144880,34909199,31279979,14.66,9999.99,89.60,89.60,65211344767,90.46,90.46,65211344767 +KODEX 인버스,114800,6,3227,5,-18,-0.55,27962601,44407384,243500000,27962601,-0.55,62.97,11.48,11.48,90210047592,11.48,11.48,90210047592 +한라캐스트,125490,7,6640,1,1530,29.94,26400071,1648359,36502352,26400071,29.94,1601.60,72.32,72.32,159875830495,65.96,65.96,159875830495 +KODEX 2차전지산업레버리지,462330,8,1044,2,1,0.10,22224520,25611610,328800000,22224520,0.10,86.78,6.76,6.76,23409679133,6.82,6.82,23409679133 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,19930993,27418686,78400000,19930993,-0.31,72.69,25.42,25.42,64532221451,25.48,25.48,64532221451 +KODEX 레버리지,122630,10,28870,2,300,1.05,18929415,21605096,79650000,18929415,1.05,87.62,23.77,23.77,546986542314,23.79,23.79,546986542314 +파미셀,005690,11,14660,2,2910,24.77,18626242,803802,60016964,18626242,24.77,2317.27,31.03,31.03,255881555010,29.08,29.08,255881555010 +로보로보,215100,12,7030,2,620,9.67,18581492,31078560,20348454,18581492,9.67,59.79,91.32,91.32,132870013630,92.88,92.88,132870013630 +상상인증권,001290,13,830,2,62,8.07,18371249,1654297,108337120,18371249,8.07,1110.52,16.96,16.96,15652860830,17.41,17.41,15652860830 +코닉오토메이션,391710,14,3060,2,155,5.34,18299667,2028644,42065086,18299667,5.34,902.06,43.50,43.50,58991832110,45.83,45.83,58991832110 +삼성전자,005930,15,76700,2,1300,1.72,17656548,28219678,5919637922,17656548,1.72,62.57,0.30,0.30,1357099257000,0.30,0.30,1357099257000 +사조동아원,008040,16,1370,5,-9,-0.65,16942703,93482008,141144600,16942703,-0.65,18.12,12.00,12.00,23232875191,12.01,12.01,23232875191 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,16643080,19176878,173700000,16643080,1.12,86.79,9.58,9.58,164591333833,9.55,9.55,164591333833 +엔케이,085310,18,1510,5,-5,-0.33,14797874,6469681,78880322,14797874,-0.33,228.73,18.76,18.76,22717809668,19.07,19.07,22717809668 +현대무벡스,319400,19,9150,2,90,0.99,13532288,32046612,111376039,13532288,0.99,42.23,12.15,12.15,127508430090,12.51,12.51,127508430090 +에스엠코어,007820,20,5110,2,510,11.09,13508832,1128687,20033946,13508832,11.09,1196.86,67.43,67.43,70016843149,68.39,68.39,70016843149 +휴림에이텍,078590,21,540,2,72,15.38,12705674,321462,56210338,12705674,15.38,3952.47,22.60,22.60,7047735158,23.22,23.22,7047735158 +PS일렉트로닉스,332570,22,6280,2,230,3.80,11861571,24132660,43435746,11861571,3.80,49.15,27.31,27.31,75282692935,27.60,27.60,75282692935 +베셀,177350,23,1680,2,93,5.86,9041140,17647608,19653767,9041140,5.86,51.23,46.00,46.00,15777846748,47.79,47.79,15777846748 +신성이엔지,011930,24,1736,2,62,3.70,8662990,7920576,205848151,8662990,3.70,109.37,4.21,4.21,14888307827,4.17,4.17,14888307827 +빌리언스,044480,25,500,5,-48,-8.76,8424001,57799600,40663728,8424001,-8.76,14.57,20.72,20.72,4251388165,20.91,20.91,4251388165 +제닉스로보틱스,381620,26,14250,2,2090,17.19,8272855,6431615,13117920,8272855,17.19,128.63,63.07,63.07,120296823275,64.35,64.35,120296823275 +코칩,126730,27,17900,2,1200,7.19,8066301,1057374,8503460,8066301,7.19,762.86,94.86,94.86,148329401500,97.45,97.45,148329401500 +SK오션플랜트,100090,28,28550,5,-1750,-5.78,8052991,17191396,60180336,8052991,-5.78,46.84,13.38,13.38,237985719675,13.85,13.85,237985719675 +싸이닉솔루션,234030,29,9970,2,220,2.26,7933987,19166432,23605000,7933987,2.26,41.40,33.61,33.61,78917372335,33.53,33.53,78917372335 +SK증권,001510,30,714,2,28,4.08,7821054,2783907,472590171,7821054,4.08,280.94,1.65,1.65,5583959565,1.65,1.65,5583959565 diff --git a/top30/20250915/top30-av-20250915-152000.csv b/top30/20250915/top30-av-20250915-152000.csv new file mode 100644 index 000000000000..4bcc648dd27c --- /dev/null +++ b/top30/20250915/top30-av-20250915-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1117,5,-9,-0.80,364175457,517472288,1447600000,364175457,-0.80,70.38,25.16,25.16,405582941067,25.08,25.08,405582941067 +휴림로봇,090710,2,3625,2,605,20.03,116234806,19264248,119457197,116234806,20.03,603.37,97.30,97.30,407087033937,94.01,94.01,407087033937 +아이비젼웍스,469750,3,1601,2,151,10.41,38848150,2060332,33996481,38848150,10.41,1885.53,114.27,114.27,62697981921,115.19,115.19,62697981921 +텔콘RF제약,200230,4,1330,2,119,9.83,36288255,5659433,68523533,36288255,9.83,641.20,52.96,52.96,50421850964,55.33,55.33,50421850964 +KBI메탈,024840,5,2080,2,279,15.49,31546139,144880,34909199,31546139,15.49,9999.99,90.37,90.37,65763700192,90.57,90.57,65763700192 +KODEX 인버스,114800,6,3235,5,-10,-0.31,28376927,44407384,243500000,28376927,-0.31,63.90,11.65,11.65,91548311257,11.62,11.62,91548311257 +한라캐스트,125490,7,6640,1,1530,29.94,26410163,1648359,36502352,26410163,29.94,1602.21,72.35,72.35,159942841375,65.99,65.99,159942841375 +KODEX 2차전지산업레버리지,462330,8,1043,3,0,0.00,22754452,25611610,328800000,22754452,0.00,88.84,6.92,6.92,23962122011,6.99,6.99,23962122011 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,20723241,27418686,78400000,20723241,-0.31,75.58,26.43,26.43,67091318256,26.49,26.49,67091318256 +파미셀,005690,10,14370,2,2620,22.30,19604478,803802,60016964,19604478,22.30,2438.97,32.66,32.66,270024248200,31.31,31.31,270024248200 +KODEX 레버리지,122630,11,28815,2,245,0.86,19238004,21605096,79650000,19238004,0.86,89.04,24.15,24.15,555887159676,24.22,24.22,555887159676 +로보로보,215100,12,7060,2,650,10.14,18899274,31078560,20348454,18899274,10.14,60.81,92.88,92.88,135119118020,94.05,94.05,135119118020 +상상인증권,001290,13,830,2,62,8.07,18492030,1654297,108337120,18492030,8.07,1117.82,17.07,17.07,15752940796,17.52,17.52,15752940796 +코닉오토메이션,391710,14,3060,2,155,5.34,18476434,2028644,42065086,18476434,5.34,910.78,43.92,43.92,59532788071,46.25,46.25,59532788071 +삼성전자,005930,15,76550,2,1150,1.53,18058051,28219678,5919637922,18058051,1.53,63.99,0.31,0.31,1387846689850,0.31,0.31,1387846689850 +사조동아원,008040,16,1362,5,-17,-1.23,17241857,93482008,141144600,17241857,-1.23,18.44,12.22,12.22,23640445188,12.30,12.30,23640445188 +KODEX 코스닥150레버리지,233740,17,9915,2,100,1.02,16889876,19176878,173700000,16889876,1.02,88.07,9.72,9.72,167038387555,9.70,9.70,167038387555 +엔케이,085310,18,1502,5,-13,-0.86,14962358,6469681,78880322,14962358,-0.86,231.27,18.97,18.97,22964798234,19.38,19.38,22964798234 +현대무벡스,319400,19,9130,2,70,0.77,13661003,32046612,111376039,13661003,0.77,42.63,12.27,12.27,128683623875,12.65,12.65,128683623875 +에스엠코어,007820,20,5080,2,480,10.43,13648851,1128687,20033946,13648851,10.43,1209.27,68.13,68.13,70728381189,69.50,69.50,70728381189 +휴림에이텍,078590,21,543,2,75,16.03,12853819,321462,56210338,12853819,16.03,3998.55,22.87,22.87,7128063181,23.35,23.35,7128063181 +PS일렉트로닉스,332570,22,6270,2,220,3.64,11983149,24132660,43435746,11983149,3.64,49.66,27.59,27.59,76045141530,27.92,27.92,76045141530 +베셀,177350,23,1672,2,85,5.36,9131604,17647608,19653767,9131604,5.36,51.74,46.46,46.46,15929586923,48.48,48.48,15929586923 +신성이엔지,011930,24,1737,2,63,3.76,8869741,7920576,205848151,8869741,3.76,111.98,4.31,4.31,15247031555,4.26,4.26,15247031555 +빌리언스,044480,25,505,5,-43,-7.85,8563456,57799600,40663728,8563456,-7.85,14.82,21.06,21.06,4321515123,21.04,21.04,4321515123 +제닉스로보틱스,381620,26,14300,2,2140,17.60,8363678,6431615,13117920,8363678,17.60,130.04,63.76,63.76,121592708060,64.82,64.82,121592708060 +SK오션플랜트,100090,27,28600,5,-1700,-5.61,8193511,17191396,60180336,8193511,-5.61,47.66,13.61,13.61,242006017450,14.06,14.06,242006017450 +코칩,126730,28,17870,2,1170,7.01,8125587,1057374,8503460,8125587,7.01,768.47,95.56,95.56,149388684145,98.31,98.31,149388684145 +싸이닉솔루션,234030,29,10040,2,290,2.97,8085400,19166432,23605000,8085400,2.97,42.19,34.25,34.25,80429821250,33.94,33.94,80429821250 +후성,093370,30,6710,2,1110,19.82,7988363,388665,107255330,7988363,19.82,2055.33,7.45,7.45,51896854930,7.21,7.21,51896854930 diff --git a/top30/20250915/top30-av-20250915-153000.csv b/top30/20250915/top30-av-20250915-153000.csv new file mode 100644 index 000000000000..4bcc648dd27c --- /dev/null +++ b/top30/20250915/top30-av-20250915-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1117,5,-9,-0.80,364175457,517472288,1447600000,364175457,-0.80,70.38,25.16,25.16,405582941067,25.08,25.08,405582941067 +휴림로봇,090710,2,3625,2,605,20.03,116234806,19264248,119457197,116234806,20.03,603.37,97.30,97.30,407087033937,94.01,94.01,407087033937 +아이비젼웍스,469750,3,1601,2,151,10.41,38848150,2060332,33996481,38848150,10.41,1885.53,114.27,114.27,62697981921,115.19,115.19,62697981921 +텔콘RF제약,200230,4,1330,2,119,9.83,36288255,5659433,68523533,36288255,9.83,641.20,52.96,52.96,50421850964,55.33,55.33,50421850964 +KBI메탈,024840,5,2080,2,279,15.49,31546139,144880,34909199,31546139,15.49,9999.99,90.37,90.37,65763700192,90.57,90.57,65763700192 +KODEX 인버스,114800,6,3235,5,-10,-0.31,28376927,44407384,243500000,28376927,-0.31,63.90,11.65,11.65,91548311257,11.62,11.62,91548311257 +한라캐스트,125490,7,6640,1,1530,29.94,26410163,1648359,36502352,26410163,29.94,1602.21,72.35,72.35,159942841375,65.99,65.99,159942841375 +KODEX 2차전지산업레버리지,462330,8,1043,3,0,0.00,22754452,25611610,328800000,22754452,0.00,88.84,6.92,6.92,23962122011,6.99,6.99,23962122011 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,20723241,27418686,78400000,20723241,-0.31,75.58,26.43,26.43,67091318256,26.49,26.49,67091318256 +파미셀,005690,10,14370,2,2620,22.30,19604478,803802,60016964,19604478,22.30,2438.97,32.66,32.66,270024248200,31.31,31.31,270024248200 +KODEX 레버리지,122630,11,28815,2,245,0.86,19238004,21605096,79650000,19238004,0.86,89.04,24.15,24.15,555887159676,24.22,24.22,555887159676 +로보로보,215100,12,7060,2,650,10.14,18899274,31078560,20348454,18899274,10.14,60.81,92.88,92.88,135119118020,94.05,94.05,135119118020 +상상인증권,001290,13,830,2,62,8.07,18492030,1654297,108337120,18492030,8.07,1117.82,17.07,17.07,15752940796,17.52,17.52,15752940796 +코닉오토메이션,391710,14,3060,2,155,5.34,18476434,2028644,42065086,18476434,5.34,910.78,43.92,43.92,59532788071,46.25,46.25,59532788071 +삼성전자,005930,15,76550,2,1150,1.53,18058051,28219678,5919637922,18058051,1.53,63.99,0.31,0.31,1387846689850,0.31,0.31,1387846689850 +사조동아원,008040,16,1362,5,-17,-1.23,17241857,93482008,141144600,17241857,-1.23,18.44,12.22,12.22,23640445188,12.30,12.30,23640445188 +KODEX 코스닥150레버리지,233740,17,9915,2,100,1.02,16889876,19176878,173700000,16889876,1.02,88.07,9.72,9.72,167038387555,9.70,9.70,167038387555 +엔케이,085310,18,1502,5,-13,-0.86,14962358,6469681,78880322,14962358,-0.86,231.27,18.97,18.97,22964798234,19.38,19.38,22964798234 +현대무벡스,319400,19,9130,2,70,0.77,13661003,32046612,111376039,13661003,0.77,42.63,12.27,12.27,128683623875,12.65,12.65,128683623875 +에스엠코어,007820,20,5080,2,480,10.43,13648851,1128687,20033946,13648851,10.43,1209.27,68.13,68.13,70728381189,69.50,69.50,70728381189 +휴림에이텍,078590,21,543,2,75,16.03,12853819,321462,56210338,12853819,16.03,3998.55,22.87,22.87,7128063181,23.35,23.35,7128063181 +PS일렉트로닉스,332570,22,6270,2,220,3.64,11983149,24132660,43435746,11983149,3.64,49.66,27.59,27.59,76045141530,27.92,27.92,76045141530 +베셀,177350,23,1672,2,85,5.36,9131604,17647608,19653767,9131604,5.36,51.74,46.46,46.46,15929586923,48.48,48.48,15929586923 +신성이엔지,011930,24,1737,2,63,3.76,8869741,7920576,205848151,8869741,3.76,111.98,4.31,4.31,15247031555,4.26,4.26,15247031555 +빌리언스,044480,25,505,5,-43,-7.85,8563456,57799600,40663728,8563456,-7.85,14.82,21.06,21.06,4321515123,21.04,21.04,4321515123 +제닉스로보틱스,381620,26,14300,2,2140,17.60,8363678,6431615,13117920,8363678,17.60,130.04,63.76,63.76,121592708060,64.82,64.82,121592708060 +SK오션플랜트,100090,27,28600,5,-1700,-5.61,8193511,17191396,60180336,8193511,-5.61,47.66,13.61,13.61,242006017450,14.06,14.06,242006017450 +코칩,126730,28,17870,2,1170,7.01,8125587,1057374,8503460,8125587,7.01,768.47,95.56,95.56,149388684145,98.31,98.31,149388684145 +싸이닉솔루션,234030,29,10040,2,290,2.97,8085400,19166432,23605000,8085400,2.97,42.19,34.25,34.25,80429821250,33.94,33.94,80429821250 +후성,093370,30,6710,2,1110,19.82,7988363,388665,107255330,7988363,19.82,2055.33,7.45,7.45,51896854930,7.21,7.21,51896854930 diff --git a/top30/20250915/top30-av-20250915-154000.csv b/top30/20250915/top30-av-20250915-154000.csv new file mode 100644 index 000000000000..9c7bc7161d77 --- /dev/null +++ b/top30/20250915/top30-av-20250915-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1116,5,-10,-0.89,367537201,517472288,1447600000,367537201,-0.89,71.03,25.39,25.39,409334647371,25.34,25.34,409334647371 +휴림로봇,090710,2,3635,2,615,20.36,116908266,19264248,119457197,116908266,20.36,606.87,97.87,97.87,409535061037,94.31,94.31,409535061037 +아이비젼웍스,469750,3,1601,2,151,10.41,39035256,2060332,33996481,39035256,10.41,1894.61,114.82,114.82,62997538627,115.74,115.74,62997538627 +텔콘RF제약,200230,4,1332,2,121,9.99,36397228,5659433,68523533,36397228,9.99,643.12,53.12,53.12,50567003000,55.40,55.40,50567003000 +KBI메탈,024840,5,2070,2,269,14.94,31739177,144880,34909199,31739177,14.94,9999.99,90.92,90.92,66163288852,91.56,91.56,66163288852 +KODEX 인버스,114800,6,3225,5,-20,-0.62,29231008,44407384,243500000,29231008,-0.62,65.82,12.00,12.00,94302722482,12.01,12.01,94302722482 +한라캐스트,125490,7,6640,1,1530,29.94,26415494,1648359,36502352,26415494,29.94,1602.53,72.37,72.37,159978239215,66.00,66.00,159978239215 +KODEX 2차전지산업레버리지,462330,8,1045,2,2,0.19,23047282,25611610,328800000,23047282,0.19,89.99,7.01,7.01,24268129361,7.06,7.06,24268129361 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,21170054,27418686,78400000,21170054,-0.31,77.21,27.00,27.00,68534524246,27.06,27.06,68534524246 +삼성전자,005930,10,76500,2,1100,1.46,19906997,28219678,5919637922,19906997,1.46,70.54,0.34,0.34,1529291058850,0.34,0.34,1529291058850 +파미셀,005690,11,14380,2,2630,22.38,19824840,803802,60016964,19824840,22.38,2466.38,33.03,33.03,273193053760,31.65,31.65,273193053760 +KODEX 레버리지,122630,12,28850,2,280,0.98,19404803,21605096,79650000,19404803,0.98,89.82,24.36,24.36,560699310826,24.40,24.40,560699310826 +로보로보,215100,13,7040,2,630,9.83,18966808,31078560,20348454,18966808,9.83,61.03,93.21,93.21,135594557380,94.65,94.65,135594557380 +코닉오토메이션,391710,14,3060,2,155,5.34,18554066,2028644,42065086,18554066,5.34,914.60,44.11,44.11,59770341991,46.43,46.43,59770341991 +상상인증권,001290,15,830,2,62,8.07,18546745,1654297,108337120,18546745,8.07,1121.13,17.12,17.12,15798354246,17.57,17.57,15798354246 +사조동아원,008040,16,1360,5,-19,-1.38,17446904,93482008,141144600,17446904,-1.38,18.66,12.36,12.36,23919309108,12.46,12.46,23919309108 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,17118150,19176878,173700000,17118150,1.12,89.26,9.86,9.86,169304007005,9.82,9.82,169304007005 +엔케이,085310,18,1501,5,-14,-0.92,15020432,6469681,78880322,15020432,-0.92,232.17,19.04,19.04,23051967308,19.47,19.47,23051967308 +현대무벡스,319400,19,9100,2,40,0.44,13757226,32046612,111376039,13757226,0.44,42.93,12.35,12.35,129559253175,12.78,12.78,129559253175 +에스엠코어,007820,20,5090,2,490,10.65,13738757,1128687,20033946,13738757,10.65,1217.23,68.58,68.58,71186002729,69.81,69.81,71186002729 +휴림에이텍,078590,21,543,2,75,16.03,12947862,321462,56210338,12947862,16.03,4027.80,23.03,23.03,7179128530,23.52,23.52,7179128530 +PS일렉트로닉스,332570,22,6290,2,240,3.97,12062660,24132660,43435746,12062660,3.97,49.98,27.77,27.77,76545265720,28.02,28.02,76545265720 +베셀,177350,23,1665,2,78,4.91,9150041,17647608,19653767,9150041,4.91,51.85,46.56,46.56,15960284528,48.77,48.77,15960284528 +신성이엔지,011930,24,1739,2,65,3.88,8980766,7920576,205848151,8980766,3.88,113.39,4.36,4.36,15440104030,4.31,4.31,15440104030 +빌리언스,044480,25,505,5,-43,-7.85,8688622,57799600,40663728,8688622,-7.85,15.03,21.37,21.37,4384723953,21.35,21.35,4384723953 +제닉스로보틱스,381620,26,14290,2,2130,17.52,8410044,6431615,13117920,8410044,17.52,130.76,64.11,64.11,122255278200,65.22,65.22,122255278200 +SK오션플랜트,100090,27,28550,5,-1750,-5.78,8257934,17191396,60180336,8257934,-5.78,48.04,13.72,13.72,243845294100,14.19,14.19,243845294100 +후성,093370,28,6730,2,1130,20.18,8196977,388665,107255330,8196977,20.18,2109.01,7.64,7.64,53300827150,7.38,7.38,53300827150 +싸이닉솔루션,234030,29,10010,2,260,2.67,8156838,19166432,23605000,8156838,2.67,42.56,34.56,34.56,81144915630,34.34,34.34,81144915630 +코칩,126730,30,17900,2,1200,7.19,8154012,1057374,8503460,8154012,7.19,771.16,95.89,95.89,149897491645,98.48,98.48,149897491645 diff --git a/top30/20250915/top30-av-20250915-155000.csv b/top30/20250915/top30-av-20250915-155000.csv new file mode 100644 index 000000000000..fda34d5a5376 --- /dev/null +++ b/top30/20250915/top30-av-20250915-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1116,5,-10,-0.89,367582780,517472288,1447600000,367582780,-0.89,71.03,25.39,25.39,409385513535,25.34,25.34,409385513535 +휴림로봇,090710,2,3635,2,615,20.36,117022693,19264248,119457197,117022693,20.36,607.46,97.96,97.96,409951003182,94.41,94.41,409951003182 +아이비젼웍스,469750,3,1601,2,151,10.41,39043208,2060332,33996481,39043208,10.41,1895.00,114.84,114.84,63010269779,115.77,115.77,63010269779 +텔콘RF제약,200230,4,1332,2,121,9.99,36398231,5659433,68523533,36398231,9.99,643.14,53.12,53.12,50568338996,55.40,55.40,50568338996 +KBI메탈,024840,5,2070,2,269,14.94,31755823,144880,34909199,31755823,14.94,9999.99,90.97,90.97,66197746072,91.61,91.61,66197746072 +KODEX 인버스,114800,6,3225,5,-20,-0.62,29264963,44407384,243500000,29264963,-0.62,65.90,12.02,12.02,94412227357,12.02,12.02,94412227357 +한라캐스트,125490,7,6640,1,1530,29.94,26415526,1648359,36502352,26415526,29.94,1602.53,72.37,72.37,159978451695,66.00,66.00,159978451695 +KODEX 2차전지산업레버리지,462330,8,1045,2,2,0.19,23047288,25611610,328800000,23047288,0.19,89.99,7.01,7.01,24268135631,7.06,7.06,24268135631 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,21177144,27418686,78400000,21177144,-0.31,77.24,27.01,27.01,68557424946,27.07,27.07,68557424946 +삼성전자,005930,10,76500,2,1100,1.46,19908344,28219678,5919637922,19908344,1.46,70.55,0.34,0.34,1529394104350,0.34,0.34,1529394104350 +파미셀,005690,11,14380,2,2630,22.38,19831330,803802,60016964,19831330,22.38,2467.19,33.04,33.04,273286379960,31.67,31.67,273286379960 +KODEX 레버리지,122630,12,28850,2,280,0.98,19413241,21605096,79650000,19413241,0.98,89.85,24.37,24.37,560942747126,24.41,24.41,560942747126 +로보로보,215100,13,7040,2,630,9.83,18967994,31078560,20348454,18967994,9.83,61.03,93.22,93.22,135602906820,94.66,94.66,135602906820 +코닉오토메이션,391710,14,3060,2,155,5.34,18556827,2028644,42065086,18556827,5.34,914.74,44.11,44.11,59778790651,46.44,46.44,59778790651 +상상인증권,001290,15,830,2,62,8.07,18547576,1654297,108337120,18547576,8.07,1121.18,17.12,17.12,15799043976,17.57,17.57,15799043976 +사조동아원,008040,16,1360,5,-19,-1.38,17456020,93482008,141144600,17456020,-1.38,18.67,12.37,12.37,23931706868,12.47,12.47,23931706868 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,17136048,19176878,173700000,17136048,1.12,89.36,9.87,9.87,169481644655,9.83,9.83,169481644655 +엔케이,085310,18,1501,5,-14,-0.92,15021589,6469681,78880322,15021589,-0.92,232.18,19.04,19.04,23053703965,19.47,19.47,23053703965 +현대무벡스,319400,19,9100,2,40,0.44,13758897,32046612,111376039,13758897,0.44,42.93,12.35,12.35,129574459275,12.78,12.78,129574459275 +에스엠코어,007820,20,5090,2,490,10.65,13744294,1128687,20033946,13744294,10.65,1217.72,68.61,68.61,71214186059,69.84,69.84,71214186059 +휴림에이텍,078590,21,543,2,75,16.03,12948419,321462,56210338,12948419,16.03,4027.98,23.04,23.04,7179430981,23.52,23.52,7179430981 +PS일렉트로닉스,332570,22,6290,2,240,3.97,12063393,24132660,43435746,12063393,3.97,49.99,27.77,27.77,76549876290,28.02,28.02,76549876290 +베셀,177350,23,1665,2,78,4.91,9150567,17647608,19653767,9150567,4.91,51.85,46.56,46.56,15961160318,48.78,48.78,15961160318 +신성이엔지,011930,24,1739,2,65,3.88,8984307,7920576,205848151,8984307,3.88,113.43,4.36,4.36,15446261829,4.31,4.31,15446261829 +빌리언스,044480,25,505,5,-43,-7.85,8689423,57799600,40663728,8689423,-7.85,15.03,21.37,21.37,4385128458,21.35,21.35,4385128458 +제닉스로보틱스,381620,26,14290,2,2130,17.52,8410265,6431615,13117920,8410265,17.52,130.76,64.11,64.11,122258436290,65.22,65.22,122258436290 +SK오션플랜트,100090,27,28550,5,-1750,-5.78,8260067,17191396,60180336,8260067,-5.78,48.05,13.73,13.73,243906191250,14.20,14.20,243906191250 +후성,093370,28,6730,2,1130,20.18,8197867,388665,107255330,8197867,20.18,2109.24,7.64,7.64,53306816850,7.38,7.38,53306816850 +싸이닉솔루션,234030,29,10010,2,260,2.67,8157652,19166432,23605000,8157652,2.67,42.56,34.56,34.56,81153063770,34.35,34.35,81153063770 +코칩,126730,30,17900,2,1200,7.19,8155316,1057374,8503460,8155316,7.19,771.28,95.91,95.91,149920833245,98.49,98.49,149920833245 diff --git a/top30/20250915/top30-av-20250915-160000.csv b/top30/20250915/top30-av-20250915-160000.csv new file mode 100644 index 000000000000..dff863ed4786 --- /dev/null +++ b/top30/20250915/top30-av-20250915-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1116,5,-10,-0.89,368871838,517472288,1447600000,368871838,-0.89,71.28,25.48,25.48,410824102263,25.43,25.43,410824102263 +휴림로봇,090710,2,3635,2,615,20.36,117057162,19264248,119457197,117057162,20.36,607.64,97.99,97.99,410076297997,94.44,94.44,410076297997 +아이비젼웍스,469750,3,1601,2,151,10.41,39045595,2060332,33996481,39045595,10.41,1895.11,114.85,114.85,63014091366,115.77,115.77,63014091366 +텔콘RF제약,200230,4,1332,2,121,9.99,36403621,5659433,68523533,36403621,9.99,643.24,53.13,53.13,50575518476,55.41,55.41,50575518476 +KBI메탈,024840,5,2070,2,269,14.94,31758871,144880,34909199,31758871,14.94,9999.99,90.98,90.98,66204055432,91.62,91.62,66204055432 +KODEX 인버스,114800,6,3225,5,-20,-0.62,29286874,44407384,243500000,29286874,-0.62,65.95,12.03,12.03,94482890332,12.03,12.03,94482890332 +한라캐스트,125490,7,6640,1,1530,29.94,26415940,1648359,36502352,26415940,29.94,1602.56,72.37,72.37,159981200655,66.01,66.01,159981200655 +KODEX 2차전지산업레버리지,462330,8,1045,2,2,0.19,23047338,25611610,328800000,23047338,0.19,89.99,7.01,7.01,24268187881,7.06,7.06,24268187881 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,21177718,27418686,78400000,21177718,-0.31,77.24,27.01,27.01,68559278966,27.07,27.07,68559278966 +삼성전자,005930,10,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +파미셀,005690,11,14380,2,2630,22.38,19849140,803802,60016964,19849140,22.38,2469.41,33.07,33.07,273542487760,31.70,31.70,273542487760 +KODEX 레버리지,122630,12,28850,2,280,0.98,19445542,21605096,79650000,19445542,0.98,90.00,24.41,24.41,561874630976,24.45,24.45,561874630976 +로보로보,215100,13,7040,2,630,9.83,18969227,31078560,20348454,18969227,9.83,61.04,93.22,93.22,135611587140,94.67,94.67,135611587140 +코닉오토메이션,391710,14,3060,2,155,5.34,18558889,2028644,42065086,18558889,5.34,914.84,44.12,44.12,59785100371,46.45,46.45,59785100371 +상상인증권,001290,15,830,2,62,8.07,18547686,1654297,108337120,18547686,8.07,1121.18,17.12,17.12,15799135276,17.57,17.57,15799135276 +사조동아원,008040,16,1360,5,-19,-1.38,17459228,93482008,141144600,17459228,-1.38,18.68,12.37,12.37,23936069748,12.47,12.47,23936069748 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,17137330,19176878,173700000,17137330,1.12,89.36,9.87,9.87,169494368505,9.83,9.83,169494368505 +엔케이,085310,18,1501,5,-14,-0.92,15024954,6469681,78880322,15024954,-0.92,232.24,19.05,19.05,23058754830,19.48,19.48,23058754830 +현대무벡스,319400,19,9100,2,40,0.44,13759870,32046612,111376039,13759870,0.44,42.94,12.35,12.35,129583313575,12.79,12.79,129583313575 +에스엠코어,007820,20,5090,2,490,10.65,13745952,1128687,20033946,13745952,10.65,1217.87,68.61,68.61,71222625279,69.84,69.84,71222625279 +휴림에이텍,078590,21,543,2,75,16.03,12948587,321462,56210338,12948587,16.03,4028.03,23.04,23.04,7179522205,23.52,23.52,7179522205 +PS일렉트로닉스,332570,22,6290,2,240,3.97,12063503,24132660,43435746,12063503,3.97,49.99,27.77,27.77,76550568190,28.02,28.02,76550568190 +베셀,177350,23,1665,2,78,4.91,9151101,17647608,19653767,9151101,4.91,51.85,46.56,46.56,15962049428,48.78,48.78,15962049428 +신성이엔지,011930,24,1739,2,65,3.88,8984308,7920576,205848151,8984308,3.88,113.43,4.36,4.36,15446263568,4.31,4.31,15446263568 +빌리언스,044480,25,505,5,-43,-7.85,8691090,57799600,40663728,8691090,-7.85,15.04,21.37,21.37,4385970293,21.36,21.36,4385970293 +제닉스로보틱스,381620,26,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +SK오션플랜트,100090,27,28550,5,-1750,-5.78,8261689,17191396,60180336,8261689,-5.78,48.06,13.73,13.73,243952499350,14.20,14.20,243952499350 +후성,093370,28,6730,2,1130,20.18,8198023,388665,107255330,8198023,20.18,2109.28,7.64,7.64,53307866730,7.39,7.39,53307866730 +싸이닉솔루션,234030,29,10010,2,260,2.67,8157906,19166432,23605000,8157906,2.67,42.56,34.56,34.56,81155606310,34.35,34.35,81155606310 +코칩,126730,30,17900,2,1200,7.19,8155600,1057374,8503460,8155600,7.19,771.31,95.91,95.91,149925916845,98.50,98.50,149925916845 diff --git a/top30/20250915/top30-av-20250915-161000.csv b/top30/20250915/top30-av-20250915-161000.csv new file mode 100644 index 000000000000..dff863ed4786 --- /dev/null +++ b/top30/20250915/top30-av-20250915-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1116,5,-10,-0.89,368871838,517472288,1447600000,368871838,-0.89,71.28,25.48,25.48,410824102263,25.43,25.43,410824102263 +휴림로봇,090710,2,3635,2,615,20.36,117057162,19264248,119457197,117057162,20.36,607.64,97.99,97.99,410076297997,94.44,94.44,410076297997 +아이비젼웍스,469750,3,1601,2,151,10.41,39045595,2060332,33996481,39045595,10.41,1895.11,114.85,114.85,63014091366,115.77,115.77,63014091366 +텔콘RF제약,200230,4,1332,2,121,9.99,36403621,5659433,68523533,36403621,9.99,643.24,53.13,53.13,50575518476,55.41,55.41,50575518476 +KBI메탈,024840,5,2070,2,269,14.94,31758871,144880,34909199,31758871,14.94,9999.99,90.98,90.98,66204055432,91.62,91.62,66204055432 +KODEX 인버스,114800,6,3225,5,-20,-0.62,29286874,44407384,243500000,29286874,-0.62,65.95,12.03,12.03,94482890332,12.03,12.03,94482890332 +한라캐스트,125490,7,6640,1,1530,29.94,26415940,1648359,36502352,26415940,29.94,1602.56,72.37,72.37,159981200655,66.01,66.01,159981200655 +KODEX 2차전지산업레버리지,462330,8,1045,2,2,0.19,23047338,25611610,328800000,23047338,0.19,89.99,7.01,7.01,24268187881,7.06,7.06,24268187881 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,21177718,27418686,78400000,21177718,-0.31,77.24,27.01,27.01,68559278966,27.07,27.07,68559278966 +삼성전자,005930,10,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +파미셀,005690,11,14380,2,2630,22.38,19849140,803802,60016964,19849140,22.38,2469.41,33.07,33.07,273542487760,31.70,31.70,273542487760 +KODEX 레버리지,122630,12,28850,2,280,0.98,19445542,21605096,79650000,19445542,0.98,90.00,24.41,24.41,561874630976,24.45,24.45,561874630976 +로보로보,215100,13,7040,2,630,9.83,18969227,31078560,20348454,18969227,9.83,61.04,93.22,93.22,135611587140,94.67,94.67,135611587140 +코닉오토메이션,391710,14,3060,2,155,5.34,18558889,2028644,42065086,18558889,5.34,914.84,44.12,44.12,59785100371,46.45,46.45,59785100371 +상상인증권,001290,15,830,2,62,8.07,18547686,1654297,108337120,18547686,8.07,1121.18,17.12,17.12,15799135276,17.57,17.57,15799135276 +사조동아원,008040,16,1360,5,-19,-1.38,17459228,93482008,141144600,17459228,-1.38,18.68,12.37,12.37,23936069748,12.47,12.47,23936069748 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,17137330,19176878,173700000,17137330,1.12,89.36,9.87,9.87,169494368505,9.83,9.83,169494368505 +엔케이,085310,18,1501,5,-14,-0.92,15024954,6469681,78880322,15024954,-0.92,232.24,19.05,19.05,23058754830,19.48,19.48,23058754830 +현대무벡스,319400,19,9100,2,40,0.44,13759870,32046612,111376039,13759870,0.44,42.94,12.35,12.35,129583313575,12.79,12.79,129583313575 +에스엠코어,007820,20,5090,2,490,10.65,13745952,1128687,20033946,13745952,10.65,1217.87,68.61,68.61,71222625279,69.84,69.84,71222625279 +휴림에이텍,078590,21,543,2,75,16.03,12948587,321462,56210338,12948587,16.03,4028.03,23.04,23.04,7179522205,23.52,23.52,7179522205 +PS일렉트로닉스,332570,22,6290,2,240,3.97,12063503,24132660,43435746,12063503,3.97,49.99,27.77,27.77,76550568190,28.02,28.02,76550568190 +베셀,177350,23,1665,2,78,4.91,9151101,17647608,19653767,9151101,4.91,51.85,46.56,46.56,15962049428,48.78,48.78,15962049428 +신성이엔지,011930,24,1739,2,65,3.88,8984308,7920576,205848151,8984308,3.88,113.43,4.36,4.36,15446263568,4.31,4.31,15446263568 +빌리언스,044480,25,505,5,-43,-7.85,8691090,57799600,40663728,8691090,-7.85,15.04,21.37,21.37,4385970293,21.36,21.36,4385970293 +제닉스로보틱스,381620,26,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +SK오션플랜트,100090,27,28550,5,-1750,-5.78,8261689,17191396,60180336,8261689,-5.78,48.06,13.73,13.73,243952499350,14.20,14.20,243952499350 +후성,093370,28,6730,2,1130,20.18,8198023,388665,107255330,8198023,20.18,2109.28,7.64,7.64,53307866730,7.39,7.39,53307866730 +싸이닉솔루션,234030,29,10010,2,260,2.67,8157906,19166432,23605000,8157906,2.67,42.56,34.56,34.56,81155606310,34.35,34.35,81155606310 +코칩,126730,30,17900,2,1200,7.19,8155600,1057374,8503460,8155600,7.19,771.31,95.91,95.91,149925916845,98.50,98.50,149925916845 diff --git a/top30/20250915/top30-av-20250915-162000.csv b/top30/20250915/top30-av-20250915-162000.csv new file mode 100644 index 000000000000..40cc7d4019a1 --- /dev/null +++ b/top30/20250915/top30-av-20250915-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1116,5,-10,-0.89,369038485,517472288,1447600000,369038485,-0.89,71.32,25.49,25.49,411009747021,25.44,25.44,411009747021 +휴림로봇,090710,2,3635,2,615,20.36,117093938,19264248,119457197,117093938,20.36,607.83,98.02,98.02,410209978757,94.47,94.47,410209978757 +아이비젼웍스,469750,3,1601,2,151,10.41,39055414,2060332,33996481,39055414,10.41,1895.59,114.88,114.88,63029811585,115.80,115.80,63029811585 +텔콘RF제약,200230,4,1332,2,121,9.99,36411357,5659433,68523533,36411357,9.99,643.37,53.14,53.14,50585876980,55.42,55.42,50585876980 +KBI메탈,024840,5,2070,2,269,14.94,31774299,144880,34909199,31774299,14.94,9999.99,91.02,91.02,66235682832,91.66,91.66,66235682832 +KODEX 인버스,114800,6,3225,5,-20,-0.62,29323257,44407384,243500000,29323257,-0.62,66.03,12.04,12.04,94600225507,12.05,12.05,94600225507 +한라캐스트,125490,7,6640,1,1530,29.94,26416153,1648359,36502352,26416153,29.94,1602.57,72.37,72.37,159982614975,66.01,66.01,159982614975 +KODEX 2차전지산업레버리지,462330,8,1045,2,2,0.19,23048175,25611610,328800000,23048175,0.19,89.99,7.01,7.01,24269062546,7.06,7.06,24269062546 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,21232066,27418686,78400000,21232066,-0.31,77.44,27.08,27.08,68734551266,27.14,27.14,68734551266 +삼성전자,005930,10,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +파미셀,005690,11,14380,2,2630,22.38,19869847,803802,60016964,19869847,22.38,2471.98,33.11,33.11,273841289770,31.73,31.73,273841289770 +KODEX 레버리지,122630,12,28850,2,280,0.98,19447354,21605096,79650000,19447354,0.98,90.01,24.42,24.42,561926934356,24.45,24.45,561926934356 +로보로보,215100,13,7040,2,630,9.83,18974661,31078560,20348454,18974661,9.83,61.05,93.25,93.25,135649462120,94.69,94.69,135649462120 +코닉오토메이션,391710,14,3060,2,155,5.34,18562019,2028644,42065086,18562019,5.34,915.00,44.13,44.13,59794631221,46.45,46.45,59794631221 +상상인증권,001290,15,830,2,62,8.07,18548521,1654297,108337120,18548521,8.07,1121.23,17.12,17.12,15799823316,17.57,17.57,15799823316 +사조동아원,008040,16,1360,5,-19,-1.38,17465623,93482008,141144600,17465623,-1.38,18.68,12.37,12.37,23944766948,12.47,12.47,23944766948 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,17156723,19176878,173700000,17156723,1.12,89.47,9.88,9.88,169687231890,9.84,9.84,169687231890 +엔케이,085310,18,1501,5,-14,-0.92,15026489,6469681,78880322,15026489,-0.92,232.26,19.05,19.05,23061049655,19.48,19.48,23061049655 +현대무벡스,319400,19,9100,2,40,0.44,13763273,32046612,111376039,13763273,0.44,42.95,12.36,12.36,129614178785,12.79,12.79,129614178785 +에스엠코어,007820,20,5090,2,490,10.65,13747189,1128687,20033946,13747189,10.65,1217.98,68.62,68.62,71228909239,69.85,69.85,71228909239 +휴림에이텍,078590,21,543,2,75,16.03,12948831,321462,56210338,12948831,16.03,4028.11,23.04,23.04,7179654697,23.52,23.52,7179654697 +PS일렉트로닉스,332570,22,6290,2,240,3.97,12067763,24132660,43435746,12067763,3.97,50.01,27.78,27.78,76577363590,28.03,28.03,76577363590 +베셀,177350,23,1665,2,78,4.91,9151949,17647608,19653767,9151949,4.91,51.86,46.57,46.57,15963462196,48.78,48.78,15963462196 +신성이엔지,011930,24,1739,2,65,3.88,8984793,7920576,205848151,8984793,3.88,113.44,4.36,4.36,15447107468,4.32,4.32,15447107468 +빌리언스,044480,25,505,5,-43,-7.85,8696156,57799600,40663728,8696156,-7.85,15.05,21.39,21.39,4388523557,21.37,21.37,4388523557 +제닉스로보틱스,381620,26,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +SK오션플랜트,100090,27,28550,5,-1750,-5.78,8271057,17191396,60180336,8271057,-5.78,48.11,13.74,13.74,244216208550,14.21,14.21,244216208550 +후성,093370,28,6730,2,1130,20.18,8198023,388665,107255330,8198023,20.18,2109.28,7.64,7.64,53307866730,7.39,7.39,53307866730 +싸이닉솔루션,234030,29,10010,2,260,2.67,8160959,19166432,23605000,8160959,2.67,42.58,34.57,34.57,81185892070,34.36,34.36,81185892070 +코칩,126730,30,17900,2,1200,7.19,8156914,1057374,8503460,8156914,7.19,771.43,95.92,95.92,149949358605,98.51,98.51,149949358605 diff --git a/top30/20250915/top30-av-20250915-163000.csv b/top30/20250915/top30-av-20250915-163000.csv new file mode 100644 index 000000000000..b1fcbddb1537 --- /dev/null +++ b/top30/20250915/top30-av-20250915-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1116,5,-10,-0.89,369235169,517472288,1447600000,369235169,-0.89,71.35,25.51,25.51,411229246365,25.45,25.45,411229246365 +휴림로봇,090710,2,3635,2,615,20.36,117166458,19264248,119457197,117166458,20.36,608.21,98.08,98.08,410473588957,94.53,94.53,410473588957 +아이비젼웍스,469750,3,1601,2,151,10.41,39066107,2060332,33996481,39066107,10.41,1896.11,114.91,114.91,63047027315,115.83,115.83,63047027315 +텔콘RF제약,200230,4,1332,2,121,9.99,36419650,5659433,68523533,36419650,9.99,643.52,53.15,53.15,50596964721,55.43,55.43,50596964721 +KBI메탈,024840,5,2070,2,269,14.94,31791137,144880,34909199,31791137,14.94,9999.99,91.07,91.07,66270200732,91.71,91.71,66270200732 +KODEX 인버스,114800,6,3225,5,-20,-0.62,29350841,44407384,243500000,29350841,-0.62,66.09,12.05,12.05,94689183907,12.06,12.06,94689183907 +한라캐스트,125490,7,6640,1,1530,29.94,26416684,1648359,36502352,26416684,29.94,1602.61,72.37,72.37,159986140815,66.01,66.01,159986140815 +KODEX 2차전지산업레버리지,462330,8,1045,2,2,0.19,23053951,25611610,328800000,23053951,0.19,90.01,7.01,7.01,24275098466,7.07,7.07,24275098466 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,21250441,27418686,78400000,21250441,-0.31,77.50,27.11,27.11,68793810641,27.17,27.17,68793810641 +삼성전자,005930,10,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +파미셀,005690,11,14380,2,2630,22.38,19894775,803802,60016964,19894775,22.38,2475.08,33.15,33.15,274201499370,31.77,31.77,274201499370 +KODEX 레버리지,122630,12,28850,2,280,0.98,19450144,21605096,79650000,19450144,0.98,90.03,24.42,24.42,562007370056,24.46,24.46,562007370056 +로보로보,215100,13,7040,2,630,9.83,18980293,31078560,20348454,18980293,9.83,61.07,93.28,93.28,135688660840,94.72,94.72,135688660840 +코닉오토메이션,391710,14,3060,2,155,5.34,18563664,2028644,42065086,18563664,5.34,915.08,44.13,44.13,59799656696,46.46,46.46,59799656696 +상상인증권,001290,15,830,2,62,8.07,18550746,1654297,108337120,18550746,8.07,1121.37,17.12,17.12,15801670066,17.57,17.57,15801670066 +사조동아원,008040,16,1360,5,-19,-1.38,17470013,93482008,141144600,17470013,-1.38,18.69,12.38,12.38,23950737348,12.48,12.48,23950737348 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,17170236,19176878,173700000,17170236,1.12,89.54,9.88,9.88,169821618675,9.85,9.85,169821618675 +엔케이,085310,18,1501,5,-14,-0.92,15031142,6469681,78880322,15031142,-0.92,232.33,19.06,19.06,23068029155,19.48,19.48,23068029155 +현대무벡스,319400,19,9100,2,40,0.44,13767734,32046612,111376039,13767734,0.44,42.96,12.36,12.36,129654461615,12.79,12.79,129654461615 +에스엠코어,007820,20,5090,2,490,10.65,13752200,1128687,20033946,13752200,10.65,1218.42,68.64,68.64,71254315009,69.88,69.88,71254315009 +휴림에이텍,078590,21,543,2,75,16.03,12958326,321462,56210338,12958326,16.03,4031.06,23.05,23.05,7184810482,23.54,23.54,7184810482 +PS일렉트로닉스,332570,22,6290,2,240,3.97,12071013,24132660,43435746,12071013,3.97,50.02,27.79,27.79,76597806090,28.04,28.04,76597806090 +베셀,177350,23,1665,2,78,4.91,9154175,17647608,19653767,9154175,4.91,51.87,46.58,46.58,15967168486,48.79,48.79,15967168486 +신성이엔지,011930,24,1739,2,65,3.88,8992371,7920576,205848151,8992371,3.88,113.53,4.37,4.37,15460285610,4.32,4.32,15460285610 +빌리언스,044480,25,505,5,-43,-7.85,8698625,57799600,40663728,8698625,-7.85,15.05,21.39,21.39,4389760526,21.38,21.38,4389760526 +제닉스로보틱스,381620,26,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +SK오션플랜트,100090,27,28550,5,-1750,-5.78,8279479,17191396,60180336,8279479,-5.78,48.16,13.76,13.76,244454551150,14.23,14.23,244454551150 +후성,093370,28,6730,2,1130,20.18,8198023,388665,107255330,8198023,20.18,2109.28,7.64,7.64,53307866730,7.39,7.39,53307866730 +싸이닉솔루션,234030,29,10010,2,260,2.67,8164570,19166432,23605000,8164570,2.67,42.60,34.59,34.59,81221821520,34.37,34.37,81221821520 +코칩,126730,30,17900,2,1200,7.19,8157976,1057374,8503460,8157976,7.19,771.53,95.94,95.94,149968304685,98.53,98.53,149968304685 diff --git a/top30/20250915/top30-av-20250915-164000.csv b/top30/20250915/top30-av-20250915-164000.csv new file mode 100644 index 000000000000..dd246fb0ab35 --- /dev/null +++ b/top30/20250915/top30-av-20250915-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1116,5,-10,-0.89,369376347,517472288,1447600000,369376347,-0.89,71.38,25.52,25.52,411386801013,25.46,25.46,411386801013 +휴림로봇,090710,2,3635,2,615,20.36,117235069,19264248,119457197,117235069,20.36,608.56,98.14,98.14,410722646887,94.59,94.59,410722646887 +아이비젼웍스,469750,3,1601,2,151,10.41,39070886,2060332,33996481,39070886,10.41,1896.34,114.93,114.93,63054740621,115.85,115.85,63054740621 +텔콘RF제약,200230,4,1332,2,121,9.99,36424264,5659433,68523533,36424264,9.99,643.60,53.16,53.16,50603124411,55.44,55.44,50603124411 +KBI메탈,024840,5,2070,2,269,14.94,31802868,144880,34909199,31802868,14.94,9999.99,91.10,91.10,66294249282,91.74,91.74,66294249282 +KODEX 인버스,114800,6,3225,5,-20,-0.62,29452283,44407384,243500000,29452283,-0.62,66.32,12.10,12.10,95016334357,12.10,12.10,95016334357 +한라캐스트,125490,7,6640,1,1530,29.94,26416822,1648359,36502352,26416822,29.94,1602.61,72.37,72.37,159987057135,66.01,66.01,159987057135 +KODEX 2차전지산업레버리지,462330,8,1045,2,2,0.19,23054540,25611610,328800000,23054540,0.19,90.02,7.01,7.01,24275714560,7.07,7.07,24275714560 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,21261625,27418686,78400000,21261625,-0.31,77.54,27.12,27.12,68829879041,27.18,27.18,68829879041 +삼성전자,005930,10,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +파미셀,005690,11,14380,2,2630,22.38,19908137,803802,60016964,19908137,22.38,2476.75,33.17,33.17,274393778550,31.79,31.79,274393778550 +KODEX 레버리지,122630,12,28850,2,280,0.98,19453077,21605096,79650000,19453077,0.98,90.04,24.42,24.42,562091957776,24.46,24.46,562091957776 +로보로보,215100,13,7040,2,630,9.83,18985121,31078560,20348454,18985121,9.83,61.09,93.30,93.30,135722263720,94.74,94.74,135722263720 +코닉오토메이션,391710,14,3060,2,155,5.34,18565916,2028644,42065086,18565916,5.34,915.19,44.14,44.14,59806525296,46.46,46.46,59806525296 +상상인증권,001290,15,830,2,62,8.07,18558348,1654297,108337120,18558348,8.07,1121.83,17.13,17.13,15807979726,17.58,17.58,15807979726 +사조동아원,008040,16,1360,5,-19,-1.38,17473043,93482008,141144600,17473043,-1.38,18.69,12.38,12.38,23954852088,12.48,12.48,23954852088 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,17179920,19176878,173700000,17179920,1.12,89.59,9.89,9.89,169917926055,9.86,9.86,169917926055 +엔케이,085310,18,1501,5,-14,-0.92,15033556,6469681,78880322,15033556,-0.92,232.37,19.06,19.06,23071650155,19.49,19.49,23071650155 +현대무벡스,319400,19,9100,2,40,0.44,13773273,32046612,111376039,13773273,0.44,42.98,12.37,12.37,129704478785,12.80,12.80,129704478785 +에스엠코어,007820,20,5090,2,490,10.65,13757352,1128687,20033946,13757352,10.65,1218.88,68.67,68.67,71280384129,69.90,69.90,71280384129 +휴림에이텍,078590,21,543,2,75,16.03,12961584,321462,56210338,12961584,16.03,4032.07,23.06,23.06,7186602382,23.55,23.55,7186602382 +PS일렉트로닉스,332570,22,6290,2,240,3.97,12072911,24132660,43435746,12072911,3.97,50.03,27.79,27.79,76609744510,28.04,28.04,76609744510 +베셀,177350,23,1665,2,78,4.91,9155034,17647608,19653767,9155034,4.91,51.88,46.58,46.58,15968593567,48.80,48.80,15968593567 +신성이엔지,011930,24,1739,2,65,3.88,8997243,7920576,205848151,8997243,3.88,113.59,4.37,4.37,15468762890,4.32,4.32,15468762890 +빌리언스,044480,25,505,5,-43,-7.85,8707641,57799600,40663728,8707641,-7.85,15.07,21.41,21.41,4394277542,21.40,21.40,4394277542 +제닉스로보틱스,381620,26,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +SK오션플랜트,100090,27,28550,5,-1750,-5.78,8283335,17191396,60180336,8283335,-5.78,48.18,13.76,13.76,244563675950,14.23,14.23,244563675950 +후성,093370,28,6730,2,1130,20.18,8198023,388665,107255330,8198023,20.18,2109.28,7.64,7.64,53307866730,7.39,7.39,53307866730 +싸이닉솔루션,234030,29,10010,2,260,2.67,8168041,19166432,23605000,8168041,2.67,42.62,34.60,34.60,81256323260,34.39,34.39,81256323260 +코칩,126730,30,17900,2,1200,7.19,8160653,1057374,8503460,8160653,7.19,771.78,95.97,95.97,150016062365,98.56,98.56,150016062365 diff --git a/top30/20250915/top30-av-20250915-165000.csv b/top30/20250915/top30-av-20250915-165000.csv new file mode 100644 index 000000000000..5a5c7fa5e5f6 --- /dev/null +++ b/top30/20250915/top30-av-20250915-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1116,5,-10,-0.89,369940995,517472288,1447600000,369940995,-0.89,71.49,25.56,25.56,412016948181,25.50,25.50,412016948181 +휴림로봇,090710,2,3635,2,615,20.36,117257316,19264248,119457197,117257316,20.36,608.68,98.16,98.16,410803403497,94.61,94.61,410803403497 +아이비젼웍스,469750,3,1601,2,151,10.41,39091111,2060332,33996481,39091111,10.41,1897.32,114.99,114.99,63087505121,115.91,115.91,63087505121 +텔콘RF제약,200230,4,1332,2,121,9.99,36430512,5659433,68523533,36430512,9.99,643.71,53.16,53.16,50611477987,55.45,55.45,50611477987 +KBI메탈,024840,5,2070,2,269,14.94,31805205,144880,34909199,31805205,14.94,9999.99,91.11,91.11,66299063502,91.75,91.75,66299063502 +KODEX 인버스,114800,6,3225,5,-20,-0.62,29530838,44407384,243500000,29530838,-0.62,66.50,12.13,12.13,95270067007,12.13,12.13,95270067007 +한라캐스트,125490,7,6640,1,1530,29.94,26416892,1648359,36502352,26416892,29.94,1602.62,72.37,72.37,159987521935,66.01,66.01,159987521935 +KODEX 2차전지산업레버리지,462330,8,1045,2,2,0.19,23055460,25611610,328800000,23055460,0.19,90.02,7.01,7.01,24276675960,7.07,7.07,24276675960 +KODEX 코스닥150선물인버스,251340,9,3230,5,-10,-0.31,21265863,27418686,78400000,21265863,-0.31,77.56,27.12,27.12,68843546591,27.19,27.19,68843546591 +파미셀,005690,10,14380,2,2630,22.38,19927276,803802,60016964,19927276,22.38,2479.13,33.20,33.20,274668805980,31.83,31.83,274668805980 +삼성전자,005930,11,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +KODEX 레버리지,122630,12,28850,2,280,0.98,19455680,21605096,79650000,19455680,0.98,90.05,24.43,24.43,562167041311,24.46,24.46,562167041311 +로보로보,215100,13,7040,2,630,9.83,18990998,31078560,20348454,18990998,9.83,61.11,93.33,93.33,135763108870,94.77,94.77,135763108870 +코닉오토메이션,391710,14,3060,2,155,5.34,18568737,2028644,42065086,18568737,5.34,915.33,44.14,44.14,59815129346,46.47,46.47,59815129346 +상상인증권,001290,15,830,2,62,8.07,18560046,1654297,108337120,18560046,8.07,1121.93,17.13,17.13,15809380576,17.58,17.58,15809380576 +사조동아원,008040,16,1360,5,-19,-1.38,17476641,93482008,141144600,17476641,-1.38,18.70,12.38,12.38,23959734574,12.48,12.48,23959734574 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,17186871,19176878,173700000,17186871,1.12,89.62,9.89,9.89,169987053750,9.86,9.86,169987053750 +엔케이,085310,18,1501,5,-14,-0.92,15037568,6469681,78880322,15037568,-0.92,232.43,19.06,19.06,23077668155,19.49,19.49,23077668155 +현대무벡스,319400,19,9100,2,40,0.44,13776945,32046612,111376039,13776945,0.44,42.99,12.37,12.37,129737747105,12.80,12.80,129737747105 +에스엠코어,007820,20,5090,2,490,10.65,13763100,1128687,20033946,13763100,10.65,1219.39,68.70,68.70,71309411529,69.93,69.93,71309411529 +휴림에이텍,078590,21,543,2,75,16.03,12963633,321462,56210338,12963633,16.03,4032.71,23.06,23.06,7187714989,23.55,23.55,7187714989 +PS일렉트로닉스,332570,22,6290,2,240,3.97,12074408,24132660,43435746,12074408,3.97,50.03,27.80,27.80,76619175610,28.04,28.04,76619175610 +베셀,177350,23,1665,2,78,4.91,9155876,17647608,19653767,9155876,4.91,51.88,46.59,46.59,15969990445,48.80,48.80,15969990445 +신성이엔지,011930,24,1739,2,65,3.88,8999078,7920576,205848151,8999078,3.88,113.62,4.37,4.37,15471955790,4.32,4.32,15471955790 +빌리언스,044480,25,505,5,-43,-7.85,8708349,57799600,40663728,8708349,-7.85,15.07,21.42,21.42,4394635082,21.40,21.40,4394635082 +제닉스로보틱스,381620,26,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +SK오션플랜트,100090,27,28550,5,-1750,-5.78,8291167,17191396,60180336,8291167,-5.78,48.23,13.78,13.78,244784929950,14.25,14.25,244784929950 +후성,093370,28,6730,2,1130,20.18,8198023,388665,107255330,8198023,20.18,2109.28,7.64,7.64,53307866730,7.39,7.39,53307866730 +싸이닉솔루션,234030,29,10010,2,260,2.67,8170942,19166432,23605000,8170942,2.67,42.63,34.62,34.62,81285159200,34.40,34.40,81285159200 +코칩,126730,30,17900,2,1200,7.19,8165264,1057374,8503460,8165264,7.19,772.22,96.02,96.02,150098230385,98.61,98.61,150098230385 diff --git a/top30/20250915/top30-avtr-20250915-090001.csv b/top30/20250915/top30-avtr-20250915-090001.csv new file mode 100644 index 000000000000..79cc5916233e --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 글로벌자율주행액티브,414270,1,12690,3,0,0.00,47185,225467,3300000,47185,0.00,20.93,1.43,1.43,598777650,1.43,1.43,598777650 +KCGI 테크미디어텔레콤액티브,407160,2,10050,2,10,0.10,953,2391,300000,953,0.10,39.86,0.32,0.32,9569870,0.32,0.32,9569870 +KIWOOM K-반도체북미공급망,488210,3,10180,3,0,0.00,998,12354,350000,998,0.00,8.08,0.29,0.29,10159640,0.29,0.29,10159640 +이삭엔지니어링,351330,4,9170,2,200,2.23,13465,1553221,8288520,13465,2.23,0.87,0.16,0.16,123308980,0.16,0.16,123308980 +동일스틸럭스,023790,5,3650,3,0,0.00,28822,6447976,26139617,28822,0.00,0.45,0.11,0.11,105200300,0.11,0.11,105200300 +HJ중공업,097230,6,32200,2,700,2.22,83671,6558523,83274281,83671,2.22,1.28,0.10,0.10,2691353450,0.10,0.10,2691353450 +부국철강,026940,7,2555,2,55,2.20,10323,143867,20000000,10323,2.20,7.18,0.05,0.05,26375265,0.05,0.05,26375265 +KODEX 코스피100,237350,8,36260,2,445,1.24,1502,107424,3550000,1502,1.24,1.40,0.04,0.04,54462520,0.04,0.04,54462520 +삼영엠텍,054540,9,15110,3,0,0.00,5477,1632540,13000000,5477,0.00,0.34,0.04,0.04,82757470,0.04,0.04,82757470 +KB 인버스 천연가스 선물 ETN,Q580021,10,13570,5,-180,-1.31,1707,6197,4500000,1707,-1.31,27.55,0.04,0.04,23163990,0.04,0.04,23163990 +코칩,126730,11,16700,3,0,0.00,3157,1057374,8503460,3157,0.00,0.30,0.04,0.04,52721900,0.04,0.04,52721900 +싸이닉솔루션,234030,12,9750,3,0,0.00,8494,19166432,23605000,8494,0.00,0.04,0.04,0.04,82816500,0.04,0.04,82816500 +헥토파이낸셜,234340,13,18630,3,0,0.00,4920,7420835,13970656,4920,0.00,0.07,0.04,0.04,91659600,0.04,0.04,91659600 +씨피시스템,413630,14,3055,3,0,0.00,10059,4024210,36436626,10059,0.00,0.25,0.03,0.03,30730245,0.03,0.03,30730245 +PLUS 글로벌방산,496770,15,17000,2,55,0.32,669,79877,2450000,669,0.32,0.84,0.03,0.03,11373000,0.03,0.03,11373000 +코아스,071950,16,6830,3,0,0.00,835,426837,3290720,835,0.00,0.20,0.03,0.03,5703050,0.03,0.03,5703050 +제이피아이헬스케어,0010V0,17,17090,3,0,0.00,1163,539494,5105400,1163,0.00,0.22,0.02,0.02,19875670,0.02,0.02,19875670 +미투온,201490,18,6080,3,0,0.00,6116,7227225,30390092,6116,0.00,0.08,0.02,0.02,37185280,0.02,0.02,37185280 +유엔젤,072130,19,5450,3,0,0.00,2500,159682,12895454,2500,0.00,1.57,0.02,0.02,13625000,0.02,0.02,13625000 +프로티나,468530,20,23800,3,0,0.00,1867,1757807,10871991,1867,0.00,0.11,0.02,0.02,44434600,0.02,0.02,44434600 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,21,11160,3,0,0.00,593,1468394,3800000,593,0.00,0.04,0.02,0.02,6617880,0.02,0.02,6617880 +엑셈,205100,22,2530,3,0,0.00,10193,10302178,71462308,10193,0.00,0.10,0.01,0.01,25788290,0.01,0.01,25788290 +우수AMS,066590,23,2920,5,-55,-1.85,5478,72353,39073104,5478,-1.85,7.57,0.01,0.01,15995760,0.01,0.01,15995760 +SK오션플랜트,100090,24,30300,3,0,0.00,8050,17191396,60180336,8050,0.00,0.05,0.01,0.01,243915000,0.01,0.01,243915000 +다날,064260,25,9200,3,0,0.00,9181,31834214,68949040,9181,0.00,0.03,0.01,0.01,84465200,0.01,0.01,84465200 +폴라리스세원,234100,26,1318,3,0,0.00,8957,3180241,70126735,8957,0.00,0.28,0.01,0.01,11805326,0.01,0.01,11805326 +RISE 테슬라고정테크100,0047P0,27,12350,3,0,0.00,134,32691,1050000,134,0.00,0.41,0.01,0.01,1654900,0.01,0.01,1654900 +케이씨티,089150,28,4320,3,0,0.00,2084,1125428,17150000,2084,0.00,0.19,0.01,0.01,9002880,0.01,0.01,9002880 +조선선재,120030,29,120100,3,0,0.00,150,33592,1257651,150,0.00,0.45,0.01,0.01,18015000,0.01,0.01,18015000 +KODEX KRX300,292190,30,21750,2,60,0.28,142,68778,1200000,142,0.28,0.21,0.01,0.01,3088500,0.01,0.01,3088500 diff --git a/top30/20250915/top30-avtr-20250915-091001.csv b/top30/20250915/top30-avtr-20250915-091001.csv new file mode 100644 index 000000000000..152e076f878b --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7290,2,880,13.73,5657580,31078560,20348454,5657580,13.73,18.20,27.80,27.80,40380642060,27.22,27.22,40380642060 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,2,19815,5,-15,-0.08,129078,106001,1000000,129078,-0.08,121.77,12.91,12.91,2559958260,12.92,12.92,2559958260 +베셀,177350,3,1798,2,211,13.30,2302808,17647608,19653767,2302808,13.30,13.05,11.72,11.72,4103956566,11.61,11.61,4103956566 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6285,5,-125,-1.95,288473,1979170,3000000,288473,-1.95,14.58,9.62,9.62,1819943225,9.65,9.65,1819943225 +TIGER 반도체TOP10레버리지,488080,5,8615,2,475,5.84,269847,727715,3200000,269847,5.84,37.08,8.43,8.43,2316384715,8.40,8.40,2316384715 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10700,5,-55,-0.51,72607,365304,1000000,72607,-0.51,19.88,7.26,7.26,777406892,7.27,7.27,777406892 +HANARO Fn K-반도체,395270,7,13925,2,275,2.01,1338285,2060145,18850000,1338285,2.01,64.96,7.10,7.10,18582311290,7.08,7.08,18582311290 +코닉오토메이션,391710,8,3230,2,325,11.19,2919481,2028644,42065086,2919481,11.19,143.91,6.94,6.94,9236244339,6.80,6.80,9236244339 +휴림로봇,090710,9,3285,2,265,8.77,7578306,19264248,119457197,7578306,8.77,39.34,6.34,6.34,24345727876,6.20,6.20,24345727876 +1Q 샤오미밸류체인액티브,0094X0,10,10420,5,-35,-0.33,60203,215242,950000,60203,-0.33,27.97,6.34,6.34,628619750,6.35,6.35,628619750 +클로봇,466100,11,27300,2,400,1.49,1521415,6364591,24764639,1521415,1.49,23.90,6.14,6.14,41479182900,6.14,6.14,41479182900 +제닉스로보틱스,381620,12,13400,2,1240,10.20,754554,6431615,13117920,754554,10.20,11.73,5.75,5.75,10045859010,5.72,5.72,10045859010 +빌리언스,044480,13,512,5,-36,-6.57,2295754,57799600,40663728,2295754,-6.57,3.97,5.65,5.65,1203458642,5.78,5.78,1203458642 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,34455,5,-805,-2.28,53574,127621,1000000,53574,-2.28,41.98,5.36,5.36,1841794970,5.35,5.35,1841794970 +KODEX 코스닥150선물인버스,251340,15,3230,5,-10,-0.31,3843917,27418686,78400000,3843917,-0.31,14.02,4.90,4.90,12411456754,4.90,4.90,12411456754 +ACE 글로벌자율주행액티브,414270,16,12925,2,235,1.85,155004,225467,3300000,155004,1.85,68.75,4.70,4.70,2000747650,4.69,4.69,2000747650 +해성에어로보틱스,059270,17,7650,2,850,12.50,505550,2194985,11165299,505550,12.50,23.03,4.53,4.53,3652464615,4.28,4.28,3652464615 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6265,5,-125,-1.96,225983,984332,5000000,225983,-1.96,22.96,4.52,4.52,1423101490,4.54,4.54,1423101490 +KODEX 200선물인버스2X,252670,19,1106,5,-20,-1.78,64271400,517472288,1447600000,64271400,-1.78,12.42,4.44,4.44,71359072218,4.46,4.46,71359072218 +SOL 반도체전공정,475300,20,10280,2,375,3.79,97198,418654,2200000,97198,3.79,23.22,4.42,4.42,999477762,4.42,4.42,999477762 +유니셈,036200,21,9810,2,1060,12.11,1345963,997677,30664223,1345963,12.11,134.91,4.39,4.39,12971933400,4.31,4.31,12971933400 +지투지바이오,456160,22,170700,5,-600,-0.35,226852,789730,5365694,226852,-0.35,28.73,4.23,4.23,37561810000,4.10,4.10,37561810000 +SOL 미국S&P500미국채혼합50,0080X0,23,10480,2,5,0.05,67644,124387,1600000,67644,0.05,54.38,4.23,4.23,708990045,4.23,4.23,708990045 +KODEX 증권,102970,24,14990,2,540,3.74,1155529,2651328,27550000,1155529,3.74,43.58,4.19,4.19,17200570655,4.17,4.17,17200570655 +쓰리에이로직스,177900,25,7530,2,330,4.58,369711,142883,9558800,369711,4.58,258.75,3.87,3.87,2794846560,3.88,3.88,2794846560 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11115,5,-45,-0.40,142370,1468394,3800000,142370,-0.40,9.70,3.75,3.75,1582779777,3.75,3.75,1582779777 +엠디바이스,226590,27,15290,5,-200,-1.29,393260,3580577,10630784,393260,-1.29,10.98,3.70,3.70,6087375290,3.75,3.75,6087375290 +KODEX 레버리지,122630,28,29090,2,520,1.82,2835741,21605096,79650000,2835741,1.82,13.13,3.56,3.56,82171556104,3.55,3.55,82171556104 +코오롱모빌리티그룹,450140,29,7380,2,1460,24.66,2205269,7560419,62777250,2205269,24.66,29.17,3.51,3.51,15776399815,3.41,3.41,15776399815 +유진로봇,056080,30,12160,2,580,5.01,1276445,6096896,37512152,1276445,5.01,20.94,3.40,3.40,15509142060,3.40,3.40,15509142060 diff --git a/top30/20250915/top30-avtr-20250915-092001.csv b/top30/20250915/top30-avtr-20250915-092001.csv new file mode 100644 index 000000000000..7b68783365a6 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7280,2,870,13.57,7502411,31078560,20348454,7502411,13.57,24.14,36.87,36.87,53763364840,36.29,36.29,53763364840 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,2,6305,5,-85,-1.33,913666,984332,5000000,913666,-1.33,92.82,18.27,18.27,5752967435,18.25,18.25,5752967435 +제닉스로보틱스,381620,3,14560,2,2400,19.74,2182528,6431615,13117920,2182528,19.74,33.93,16.64,16.64,30195476435,15.81,15.81,30195476435 +베셀,177350,4,1747,2,160,10.08,3168591,17647608,19653767,3168591,10.08,17.95,16.12,16.12,5635241989,16.41,16.41,5635241989 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6325,5,-85,-1.33,469008,1979170,3000000,469008,-1.33,23.70,15.63,15.63,2959846040,15.60,15.60,2959846040 +휴림로봇,090710,7,3380,2,360,11.92,14785087,19264248,119457197,14785087,11.92,76.75,12.38,12.38,48377018031,11.98,11.98,48377018031 +TIGER 반도체TOP10레버리지,488080,8,8475,2,335,4.12,377903,727715,3200000,377903,4.12,51.93,11.81,11.81,3242313667,11.96,11.96,3242313667 +코닉오토메이션,391710,9,3205,2,300,10.33,4050038,2028644,42065086,4050038,10.33,199.64,9.63,9.63,12869644701,9.55,9.55,12869644701 +로보스타,090360,10,38700,2,7200,22.86,923411,413945,9750000,923411,22.86,223.08,9.47,9.47,34905337650,9.25,9.25,34905337650 +유니셈,036200,11,9930,2,1180,13.49,2768153,997677,30664223,2768153,13.49,277.46,9.03,9.03,27392321600,9.00,9.00,27392321600 +해성에어로보틱스,059270,12,7800,2,1000,14.71,968183,2194985,11165299,968183,14.71,44.11,8.67,8.67,7186538935,8.25,8.25,7186538935 +HANARO Fn K-반도체,395270,13,13830,2,180,1.32,1629282,2060145,18850000,1629282,1.32,79.09,8.64,8.64,22624730976,8.68,8.68,22624730976 +클로봇,466100,14,27500,2,600,2.23,2090430,6364591,24764639,2090430,2.23,32.84,8.44,8.44,56956255375,8.36,8.36,56956255375 +KIWOOM 글로벌퓨처모빌리티,394350,15,13555,2,130,0.97,75204,41801,900000,75204,0.97,179.91,8.36,8.36,1015951305,8.33,8.33,1015951305 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,34170,5,-1090,-3.09,77088,127621,1000000,77088,-3.09,60.40,7.71,7.71,2646335570,7.74,7.74,2646335570 +KODEX 200선물인버스2X,252670,17,1113,5,-13,-1.15,107691891,517472288,1447600000,107691891,-1.15,20.81,7.44,7.44,119537482701,7.42,7.42,119537482701 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10705,5,-50,-0.46,74169,365304,1000000,74169,-0.46,20.30,7.42,7.42,794120247,7.42,7.42,794120247 +빌리언스,044480,19,508,5,-40,-7.30,2995614,57799600,40663728,2995614,-7.30,5.18,7.37,7.37,1556303071,7.53,7.53,1556303071 +KODEX 증권,102970,20,14965,2,515,3.56,1982834,2651328,27550000,1982834,3.56,74.79,7.20,7.20,29642564501,7.19,7.19,29642564501 +SOL 반도체전공정,475300,21,10210,2,305,3.08,158202,418654,2200000,158202,3.08,37.79,7.19,7.19,1625155977,7.24,7.24,1625155977 +1Q 샤오미밸류체인액티브,0094X0,22,10420,5,-35,-0.33,68291,215242,950000,68291,-0.33,31.73,7.19,7.19,712847000,7.20,7.20,712847000 +WON K-글로벌수급상위,0088N0,23,10090,2,20,0.20,105358,316986,1500000,105358,0.20,33.24,7.02,7.02,1064811863,7.04,7.04,1064811863 +에스피시스템스,317830,24,10680,2,850,8.65,723798,1784395,10773818,723798,8.65,40.56,6.72,6.72,7454227475,6.48,6.48,7454227475 +지투지바이오,456160,25,180100,2,8800,5.14,353693,789730,5365694,353693,5.14,44.79,6.59,6.59,59748487600,6.18,6.18,59748487600 +KODEX 코스닥150선물인버스,251340,26,3230,5,-10,-0.31,5056161,27418686,78400000,5056161,-0.31,18.44,6.45,6.45,16330543644,6.45,6.45,16330543644 +나노실리칸첨단소재,286750,27,1956,1,451,29.97,1731496,482368,27260684,1731496,29.97,358.96,6.35,6.35,3259396322,6.11,6.11,3259396322 +엠디바이스,226590,28,14970,5,-520,-3.36,653423,3580577,10630784,653423,-3.36,18.25,6.15,6.15,9969676790,6.26,6.26,9969676790 +로보티즈,108490,29,108400,2,8400,8.40,806454,832127,13220560,806454,8.40,96.91,6.10,6.10,85598611100,5.97,5.97,85598611100 +쓰리에이로직스,177900,30,7580,2,380,5.28,579637,142883,9558800,579637,5.28,405.67,6.06,6.06,4393650030,6.06,6.06,4393650030 diff --git a/top30/20250915/top30-avtr-20250915-093001.csv b/top30/20250915/top30-avtr-20250915-093001.csv new file mode 100644 index 000000000000..497ca47ae473 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7050,2,640,9.98,8757973,31078560,20348454,8757973,9.98,28.18,43.04,43.04,62777998630,43.76,43.76,62777998630 +제닉스로보틱스,381620,2,14640,2,2480,20.39,3144244,6431615,13117920,3144244,20.39,48.89,23.97,23.97,44436879305,23.14,23.14,44436879305 +베셀,177350,3,1695,2,108,6.81,3703269,17647608,19653767,3703269,6.81,20.98,18.84,18.84,6556728795,19.68,19.68,6556728795 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,6305,5,-85,-1.33,920519,984332,5000000,920519,-1.33,93.52,18.41,18.41,5796193200,18.39,18.39,5796193200 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6320,5,-90,-1.40,547346,1979170,3000000,547346,-1.40,27.66,18.24,18.24,3455615090,18.23,18.23,3455615090 +휴림로봇,090710,6,3310,2,290,9.60,21055636,19264248,119457197,21055636,9.60,109.30,17.63,17.63,69573846709,17.60,17.60,69573846709 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +코닉오토메이션,391710,8,3270,2,365,12.56,6451082,2028644,42065086,6451082,12.56,318.00,15.34,15.34,20745034188,15.08,15.08,20745034188 +TIGER 반도체TOP10레버리지,488080,9,8410,2,270,3.32,447935,727715,3200000,447935,3.32,61.55,14.00,14.00,3831546962,14.24,14.24,3831546962 +프로티나,468530,10,28100,2,4300,18.07,1320741,1757807,10871991,1320741,18.07,75.14,12.15,12.15,34980997875,11.45,11.45,34980997875 +해성에어로보틱스,059270,11,7300,2,500,7.35,1299852,2194985,11165299,1299852,7.35,59.22,11.64,11.64,9696327090,11.90,11.90,9696327090 +로보스타,090360,12,37850,2,6350,20.16,1121259,413945,9750000,1121259,20.16,270.87,11.50,11.50,42410159775,11.49,11.49,42410159775 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,34300,5,-960,-2.72,107566,127621,1000000,107566,-2.72,84.29,10.76,10.76,3692440245,10.77,10.77,3692440245 +유니셈,036200,14,9860,2,1110,12.69,3255421,997677,30664223,3255421,12.69,326.30,10.62,10.62,32196580175,10.65,10.65,32196580175 +지투지바이오,456160,15,187700,2,16400,9.57,542923,789730,5365694,542923,9.57,68.75,10.12,10.12,94809577850,9.41,9.41,94809577850 +클로봇,466100,16,26950,2,50,0.19,2460140,6364591,24764639,2460140,0.19,38.65,9.93,9.93,66972319775,10.03,10.03,66972319775 +쓰리에이로직스,177900,17,7570,2,370,5.14,931657,142883,9558800,931657,5.14,652.04,9.75,9.75,7103977320,9.82,9.82,7103977320 +에스피시스템스,317830,18,10300,2,470,4.78,1025418,1784395,10773818,1025418,4.78,57.47,9.52,9.52,10615479810,9.57,9.57,10615479810 +티피씨글로벌,130740,19,2110,2,330,18.54,1008927,78576,11276679,1008927,18.54,1284.01,8.95,8.95,2058134418,8.65,8.65,2058134418 +빌리언스,044480,20,503,5,-45,-8.21,3636572,57799600,40663728,3636572,-8.21,6.29,8.94,8.94,1877453373,9.18,9.18,1877453373 +HANARO Fn K-반도체,395270,21,13810,2,160,1.17,1682146,2060145,18850000,1682146,1.17,81.65,8.92,8.92,23354849616,8.97,8.97,23354849616 +KODEX 증권,102970,22,15025,2,575,3.98,2440075,2651328,27550000,2440075,3.98,92.03,8.86,8.86,36502952726,8.82,8.82,36502952726 +나노실리칸첨단소재,286750,23,1956,1,451,29.97,2344025,482368,27260684,2344025,29.97,485.94,8.60,8.60,4448360085,8.34,8.34,4448360085 +1Q 샤오미밸류체인액티브,0094X0,24,10425,5,-30,-0.29,81487,215242,950000,81487,-0.29,37.86,8.58,8.58,850270820,8.59,8.59,850270820 +KODEX 200선물인버스2X,252670,25,1113,5,-13,-1.15,123872776,517472288,1447600000,123872776,-1.15,23.94,8.56,8.56,137572190698,8.54,8.54,137572190698 +SOL 반도체전공정,475300,26,10160,2,255,2.57,186184,418654,2200000,186184,2.57,44.47,8.46,8.46,1909995362,8.55,8.55,1909995362 +KIWOOM 글로벌퓨처모빌리티,394350,27,13555,2,130,0.97,75204,41801,900000,75204,0.97,179.91,8.36,8.36,1015951305,8.33,8.33,1015951305 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10460,2,10,0.10,74175,92702,900000,74175,0.10,80.01,8.24,8.24,777570895,8.26,8.26,777570895 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10725,5,-30,-0.28,82177,365304,1000000,82177,-0.28,22.50,8.22,8.22,879960122,8.20,8.20,879960122 +텔콘RF제약,200230,30,1347,2,136,11.23,5346181,5659433,68523533,5346181,11.23,94.46,7.80,7.80,6905951638,7.48,7.48,6905951638 diff --git a/top30/20250915/top30-avtr-20250915-094001.csv b/top30/20250915/top30-avtr-20250915-094001.csv new file mode 100644 index 000000000000..2dc4923f4c67 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7010,2,600,9.36,9589104,31078560,20348454,9589104,9.36,30.85,47.12,47.12,68599051800,48.09,48.09,68599051800 +제닉스로보틱스,381620,2,14640,2,2480,20.39,3532341,6431615,13117920,3532341,20.39,54.92,26.93,26.93,50144477020,26.11,26.11,50144477020 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,6310,5,-80,-1.25,1098531,984332,5000000,1098531,-1.25,111.60,21.97,21.97,6917866915,21.93,21.93,6917866915 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6325,5,-85,-1.33,636539,1979170,3000000,636539,-1.33,32.16,21.22,21.22,4019503695,21.18,21.18,4019503695 +베셀,177350,5,1708,2,121,7.62,3986264,17647608,19653767,3986264,7.62,22.59,20.28,20.28,7039868010,20.97,20.97,7039868010 +휴림로봇,090710,6,3320,2,300,9.93,24155205,19264248,119457197,24155205,9.93,125.39,20.22,20.22,79795335269,20.12,20.12,79795335269 +티피씨글로벌,130740,7,2310,1,530,29.78,2127564,78576,11276679,2127564,29.78,2707.65,18.87,18.87,4570381281,17.55,17.55,4570381281 +코닉오토메이션,391710,8,3155,2,250,8.61,7422945,2028644,42065086,7422945,8.61,365.91,17.65,17.65,23852757504,17.97,17.97,23852757504 +프로티나,468530,9,27850,2,4050,17.02,1765338,1757807,10871991,1765338,17.02,100.43,16.24,16.24,47475044475,15.68,15.68,47475044475 +TIGER 반도체TOP10레버리지,488080,10,8340,2,200,2.46,506584,727715,3200000,506584,2.46,69.61,15.83,15.83,4323279837,16.20,16.20,4323279837 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +텔콘RF제약,200230,12,1400,2,189,15.61,9345424,5659433,68523533,9345424,15.61,165.13,13.64,13.64,12475670926,13.00,13.00,12475670926 +지투지바이오,456160,13,187800,2,16500,9.63,689323,789730,5365694,689323,9.63,87.29,12.85,12.85,122511609000,12.16,12.16,122511609000 +해성에어로보틱스,059270,14,7350,2,550,8.09,1433826,2194985,11165299,1433826,8.09,65.32,12.84,12.84,10674788045,13.01,13.01,10674788045 +로보스타,090360,15,37450,2,5950,18.89,1222255,413945,9750000,1222255,18.89,295.27,12.54,12.54,46179054925,12.65,12.65,46179054925 +유니셈,036200,16,9730,2,980,11.20,3810075,997677,30664223,3810075,11.20,381.89,12.43,12.43,37615584650,12.61,12.61,37615584650 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,34095,5,-1165,-3.30,117003,127621,1000000,117003,-3.30,91.68,11.70,11.70,4013863465,11.77,11.77,4013863465 +나노실리칸첨단소재,286750,18,1855,2,350,23.26,3161876,482368,27260684,3161876,23.26,655.49,11.60,11.60,6007840954,11.88,11.88,6007840954 +에스피시스템스,317830,19,10370,2,540,5.49,1235725,1784395,10773818,1235725,5.49,69.25,11.47,11.47,12817977875,11.47,11.47,12817977875 +농심홀딩스,072710,20,111600,2,23600,26.82,509788,130818,4637790,509788,26.82,389.69,10.99,10.99,53235615600,10.29,10.29,53235615600 +클로봇,466100,21,26700,5,-200,-0.74,2707544,6364591,24764639,2707544,-0.74,42.54,10.93,10.93,73612223550,11.13,11.13,73612223550 +KODEX 증권,102970,22,15125,2,675,4.67,2953812,2651328,27550000,2953812,4.67,111.41,10.72,10.72,44260740766,10.62,10.62,44260740766 +SOL 반도체전공정,475300,23,10125,2,220,2.22,229360,418654,2200000,229360,2.22,54.79,10.43,10.43,2348870382,10.54,10.54,2348870382 +쓰리에이로직스,177900,24,7480,2,280,3.89,990974,142883,9558800,990974,3.89,693.56,10.37,10.37,7550379550,10.56,10.56,7550379550 +KODEX 200선물인버스2X,252670,25,1114,5,-12,-1.07,145770039,517472288,1447600000,145770039,-1.07,28.17,10.07,10.07,161911412991,10.04,10.04,161911412991 +ACE 글로벌자율주행액티브,414270,26,12895,2,205,1.62,324431,225467,3300000,324431,1.62,143.89,9.83,9.83,4186037945,9.84,9.84,4186037945 +빌리언스,044480,27,499,5,-49,-8.94,3942034,57799600,40663728,3942034,-8.94,6.82,9.69,9.69,2030358482,10.01,10.01,2030358482 +HANARO Fn K-반도체,395270,28,13760,2,110,0.81,1756433,2060145,18850000,1756433,0.81,85.26,9.32,9.32,24378575981,9.40,9.40,24378575981 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,29,11105,5,-55,-0.49,340832,1468394,3800000,340832,-0.49,23.21,8.97,8.97,3787687468,8.98,8.98,3787687468 +1Q 샤오미밸류체인액티브,0094X0,30,10430,5,-25,-0.24,83500,215242,950000,83500,-0.24,38.79,8.79,8.79,871255555,8.79,8.79,871255555 diff --git a/top30/20250915/top30-avtr-20250915-095001.csv b/top30/20250915/top30-avtr-20250915-095001.csv new file mode 100644 index 000000000000..86f428fb9c5a --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7080,2,670,10.45,9980421,31078560,20348454,9980421,10.45,32.11,49.05,49.05,71348615300,49.52,49.52,71348615300 +제닉스로보틱스,381620,2,15040,2,2880,23.68,4349795,6431615,13117920,4349795,23.68,67.63,33.16,33.16,62364593245,31.61,31.61,62364593245 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,6315,5,-75,-1.17,1193755,984332,5000000,1193755,-1.17,121.28,23.88,23.88,7519981005,23.82,23.82,7519981005 +휴림로봇,090710,4,3365,2,345,11.42,27354264,19264248,119457197,27354264,11.42,141.99,22.90,22.90,90493933928,22.51,22.51,90493933928 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6345,5,-65,-1.01,666962,1979170,3000000,666962,-1.01,33.70,22.23,22.23,4212442145,22.13,22.13,4212442145 +베셀,177350,6,1717,2,130,8.19,4199333,17647608,19653767,4199333,8.19,23.80,21.37,21.37,7406578054,21.95,21.95,7406578054 +티피씨글로벌,130740,7,2310,1,530,29.78,2146703,78576,11276679,2146703,29.78,2732.01,19.04,19.04,4614592371,17.71,17.71,4614592371 +코닉오토메이션,391710,8,3165,2,260,8.95,7973808,2028644,42065086,7973808,8.95,393.06,18.96,18.96,25589317464,19.22,19.22,25589317464 +프로티나,468530,9,27250,2,3450,14.50,1974147,1757807,10871991,1974147,14.50,112.31,18.16,18.16,53205463525,17.96,17.96,53205463525 +TIGER 반도체TOP10레버리지,488080,10,8265,2,125,1.54,543343,727715,3200000,543343,1.54,74.66,16.98,16.98,4628045052,17.50,17.50,4628045052 +텔콘RF제약,200230,11,1367,2,156,12.88,11471212,5659433,68523533,11471212,12.88,202.69,16.74,16.74,15413717591,16.46,16.46,15413717591 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +지투지바이오,456160,13,179000,2,7700,4.50,768435,789730,5365694,768435,4.50,97.30,14.32,14.32,137005961450,14.26,14.26,137005961450 +해성에어로보틱스,059270,14,7290,2,490,7.21,1523646,2194985,11165299,1523646,7.21,69.41,13.65,13.65,11331601600,13.92,13.92,11331601600 +로보스타,090360,15,36900,2,5400,17.14,1320090,413945,9750000,1320090,17.14,318.90,13.54,13.54,49785902675,13.84,13.84,49785902675 +나노실리칸첨단소재,286750,16,1923,2,418,27.77,3672287,482368,27260684,3672287,27.77,761.30,13.47,13.47,6971215225,13.30,13.30,6971215225 +유니셈,036200,17,9610,2,860,9.83,4095490,997677,30664223,4095490,9.83,410.50,13.36,13.36,40365580220,13.70,13.70,40365580220 +KBI메탈,024840,18,2082,2,281,15.60,4373207,144880,34909199,4373207,15.60,3018.50,12.53,12.53,8879140229,12.22,12.22,8879140229 +에스피시스템스,317830,19,10290,2,460,4.68,1337664,1784395,10773818,1337664,4.68,74.96,12.42,12.42,13866321570,12.51,12.51,13866321570 +농심홀딩스,072710,20,112500,2,24500,27.84,570854,130818,4637790,570854,27.84,436.37,12.31,12.31,60048620000,11.51,11.51,60048620000 +클로봇,466100,21,26600,5,-300,-1.12,3009694,6364591,24764639,3009694,-1.12,47.29,12.15,12.15,81611617050,12.39,12.39,81611617050 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,34065,5,-1195,-3.39,119363,127621,1000000,119363,-3.39,93.53,11.94,11.94,4094127145,12.02,12.02,4094127145 +KODEX 증권,102970,23,15080,2,630,4.36,3242921,2651328,27550000,3242921,4.36,122.31,11.77,11.77,48634364384,11.71,11.71,48634364384 +쓰리에이로직스,177900,24,7340,2,140,1.94,1086217,142883,9558800,1086217,1.94,760.21,11.36,11.36,8254164450,11.76,11.76,8254164450 +KODEX 200선물인버스2X,252670,25,1117,5,-9,-0.80,158573610,517472288,1447600000,158573610,-0.80,30.64,10.95,10.95,176196073914,10.90,10.90,176196073914 +SOL 반도체전공정,475300,26,10085,2,180,1.82,237600,418654,2200000,237600,1.82,56.75,10.80,10.80,2432157328,10.96,10.96,2432157328 +빌리언스,044480,27,505,5,-43,-7.85,4296772,57799600,40663728,4296772,-7.85,7.43,10.57,10.57,2209226530,10.76,10.76,2209226530 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,28,11105,5,-55,-0.49,394900,1468394,3800000,394900,-0.49,26.89,10.39,10.39,4388105159,10.40,10.40,4388105159 +KODEX 코스닥150선물인버스,251340,29,3245,2,5,0.15,8079680,27418686,78400000,8079680,0.15,29.47,10.31,10.31,26116061981,10.27,10.27,26116061981 +TIGER 은행,091220,30,12670,2,90,0.72,577633,2028991,5720000,577633,0.72,28.47,10.10,10.10,7273543019,10.04,10.04,7273543019 diff --git a/top30/20250915/top30-avtr-20250915-100001.csv b/top30/20250915/top30-avtr-20250915-100001.csv new file mode 100644 index 000000000000..6e47da76d5b5 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7030,2,620,9.67,10347365,31078560,20348454,10347365,9.67,33.29,50.85,50.85,73933374680,51.68,51.68,73933374680 +제닉스로보틱스,381620,2,15340,2,3180,26.15,5012725,6431615,13117920,5012725,26.15,77.94,38.21,38.21,72407471805,35.98,35.98,72407471805 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6345,5,-65,-1.01,823912,1979170,3000000,823912,-1.01,41.63,27.46,27.46,5209700170,27.37,27.37,5209700170 +휴림로봇,090710,4,3355,2,335,11.09,29407349,19264248,119457197,29407349,11.09,152.65,24.62,24.62,97356514814,24.29,24.29,97356514814 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,6325,5,-65,-1.02,1205535,984332,5000000,1205535,-1.02,122.47,24.11,24.11,7594708980,24.01,24.01,7594708980 +베셀,177350,6,1738,2,151,9.51,4665263,17647608,19653767,4665263,9.51,26.44,23.74,23.74,8219625176,24.06,24.06,8219625176 +KBI메탈,024840,7,2000,2,199,11.05,7709289,144880,34909199,7709289,11.05,5321.15,22.08,22.08,15818658322,22.66,22.66,15818658322 +코닉오토메이션,391710,8,3230,2,325,11.19,8958086,2028644,42065086,8958086,11.19,441.58,21.30,21.30,28759627787,21.17,21.17,28759627787 +프로티나,468530,9,27650,2,3850,16.18,2294068,1757807,10871991,2294068,16.18,130.51,21.10,21.10,62069655450,20.65,20.65,62069655450 +텔콘RF제약,200230,10,1384,2,173,14.29,13276643,5659433,68523533,13276643,14.29,234.59,19.38,19.38,17865478499,18.84,18.84,17865478499 +티피씨글로벌,130740,11,2310,1,530,29.78,2151445,78576,11276679,2151445,29.78,2738.04,19.08,19.08,4625546391,17.76,17.76,4625546391 +TIGER 반도체TOP10레버리지,488080,12,8280,2,140,1.72,584520,727715,3200000,584520,1.72,80.32,18.27,18.27,4967449667,18.75,18.75,4967449667 +동양에스텍,060380,13,2190,2,180,8.96,3437386,2744436,19700000,3437386,8.96,125.25,17.45,17.45,7620390026,17.66,17.66,7620390026 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +지투지바이오,456160,15,180300,2,9000,5.25,816531,789730,5365694,816531,5.25,103.39,15.22,15.22,145680816750,15.06,15.06,145680816750 +유니셈,036200,16,9490,2,740,8.46,4479388,997677,30664223,4479388,8.46,448.98,14.61,14.61,44018415615,15.13,15.13,44018415615 +나노실리칸첨단소재,286750,17,1882,2,377,25.05,3931049,482368,27260684,3931049,25.05,814.95,14.42,14.42,7458915443,14.54,14.54,7458915443 +로보스타,090360,18,37400,2,5900,18.73,1388732,413945,9750000,1388732,18.73,335.49,14.24,14.24,52319222125,14.35,14.35,52319222125 +해성에어로보틱스,059270,19,7360,2,560,8.24,1561741,2194985,11165299,1561741,8.24,71.15,13.99,13.99,11609375100,14.13,14.13,11609375100 +에스피시스템스,317830,20,10440,2,610,6.21,1416022,1784395,10773818,1416022,6.21,79.36,13.14,13.14,14678967855,13.05,13.05,14678967855 +KODEX 증권,102970,21,15055,2,605,4.19,3601851,2651328,27550000,3601851,4.19,135.85,13.07,13.07,54036444558,13.03,13.03,54036444558 +농심홀딩스,072710,22,110500,2,22500,25.57,597694,130818,4637790,597694,25.57,456.89,12.89,12.89,63033481300,12.30,12.30,63033481300 +클로봇,466100,23,26500,5,-400,-1.49,3188856,6364591,24764639,3188856,-1.49,50.10,12.88,12.88,86315784725,13.15,13.15,86315784725 +TIGER 은행,091220,24,12715,2,135,1.07,716462,2028991,5720000,716462,1.07,35.31,12.53,12.53,9033572854,12.42,12.42,9033572854 +KODEX 코스닥150선물인버스,251340,25,3250,2,10,0.31,9383573,27418686,78400000,9383573,0.31,34.22,11.97,11.97,30353669263,11.91,11.91,30353669263 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,34060,5,-1200,-3.40,119425,127621,1000000,119425,-3.40,93.58,11.94,11.94,4096238800,12.03,12.03,4096238800 +KODEX 200선물인버스2X,252670,27,1117,5,-9,-0.80,172398696,517472288,1447600000,172398696,-0.80,33.32,11.91,11.91,191673587899,11.85,11.85,191673587899 +쓰리에이로직스,177900,28,7370,2,170,2.36,1112844,142883,9558800,1112844,2.36,778.85,11.64,11.64,8449338230,11.99,11.99,8449338230 +SOL 반도체전공정,475300,29,10070,2,165,1.67,247860,418654,2200000,247860,1.67,59.20,11.27,11.27,2535518448,11.44,11.44,2535518448 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,30,11105,5,-55,-0.49,427909,1468394,3800000,427909,-0.49,29.14,11.26,11.26,4754748181,11.27,11.27,4754748181 diff --git a/top30/20250915/top30-avtr-20250915-101001.csv b/top30/20250915/top30-avtr-20250915-101001.csv new file mode 100644 index 000000000000..10eb5e7885ee --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7170,2,760,11.86,11052951,31078560,20348454,11052951,11.86,35.56,54.32,54.32,78975505205,54.13,54.13,78975505205 +제닉스로보틱스,381620,2,15170,2,3010,24.75,5339432,6431615,13117920,5339432,24.75,83.02,40.70,40.70,77388433485,38.89,38.89,77388433485 +KBI메탈,024840,3,2120,2,319,17.71,11990827,144880,34909199,11990827,17.71,8276.39,34.35,34.35,24807251084,33.52,33.52,24807251084 +코닉오토메이션,391710,4,3290,2,385,13.25,12843505,2028644,42065086,12843505,13.25,633.11,30.53,30.53,41764560841,30.18,30.18,41764560841 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6325,5,-85,-1.33,831111,1979170,3000000,831111,-1.33,41.99,27.70,27.70,5255263705,27.70,27.70,5255263705 +휴림로봇,090710,6,3340,2,320,10.60,30511529,19264248,119457197,30511529,10.60,158.38,25.54,25.54,101034732899,25.32,25.32,101034732899 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,6310,5,-80,-1.25,1257793,984332,5000000,1257793,-1.25,127.78,25.16,25.16,7924724640,25.12,25.12,7924724640 +베셀,177350,8,1726,2,139,8.76,4901383,17647608,19653767,4901383,8.76,27.77,24.94,24.94,8627478182,25.43,25.43,8627478182 +텔콘RF제약,200230,9,1413,2,202,16.68,16450482,5659433,68523533,16450482,16.68,290.67,24.01,24.01,22368107503,23.10,23.10,22368107503 +프로티나,468530,10,27800,2,4000,16.81,2381928,1757807,10871991,2381928,16.81,135.51,21.91,21.91,64499534175,21.34,21.34,64499534175 +동양에스텍,060380,11,2205,2,195,9.70,3844478,2744436,19700000,3844478,9.70,140.08,19.52,19.52,8510075928,19.59,19.59,8510075928 +티피씨글로벌,130740,12,2310,1,530,29.78,2165521,78576,11276679,2165521,29.78,2755.96,19.20,19.20,4658061951,17.88,17.88,4658061951 +TIGER 반도체TOP10레버리지,488080,13,8310,2,170,2.09,607919,727715,3200000,607919,2.09,83.54,19.00,19.00,5162200552,19.41,19.41,5162200552 +지투지바이오,456160,14,181600,2,10300,6.01,851197,789730,5365694,851197,6.01,107.78,15.86,15.86,151988490650,15.60,15.60,151988490650 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +유니셈,036200,16,9350,2,600,6.86,4631666,997677,30664223,4631666,6.86,464.25,15.10,15.10,45450805215,15.85,15.85,45450805215 +로보스타,090360,17,36950,2,5450,17.30,1460037,413945,9750000,1460037,17.30,352.71,14.97,14.97,54978954725,15.26,15.26,54978954725 +나노실리칸첨단소재,286750,18,1867,2,362,24.05,4064108,482368,27260684,4064108,24.05,842.53,14.91,14.91,7707344001,15.14,15.14,7707344001 +해성에어로보틱스,059270,19,7260,2,460,6.76,1595283,2194985,11165299,1595283,6.76,72.68,14.29,14.29,11854287840,14.62,14.62,11854287840 +에스피시스템스,317830,20,10390,2,560,5.70,1535969,1784395,10773818,1535969,5.70,86.08,14.26,14.26,15937858330,14.24,14.24,15937858330 +TIGER 은행,091220,21,12770,2,190,1.51,801877,2028991,5720000,801877,1.51,39.52,14.02,14.02,10120583769,13.86,13.86,10120583769 +엔젯,419080,22,6680,2,620,10.23,1451146,97317,10580977,1451146,10.23,1491.15,13.71,13.71,9918874565,14.03,14.03,9918874565 +KODEX 증권,102970,23,15125,2,675,4.67,3775254,2651328,27550000,3775254,4.67,142.39,13.70,13.70,56647707123,13.59,13.59,56647707123 +농심홀딩스,072710,24,108900,2,20900,23.75,635420,130818,4637790,635420,23.75,485.73,13.70,13.70,67129536700,13.29,13.29,67129536700 +클로봇,466100,25,26450,5,-450,-1.67,3291859,6364591,24764639,3291859,-1.67,51.72,13.29,13.29,89044091175,13.59,13.59,89044091175 +KODEX 200선물인버스2X,252670,26,1113,5,-13,-1.15,182581939,517472288,1447600000,182581939,-1.15,35.28,12.61,12.61,203024774694,12.60,12.60,203024774694 +SOL 반도체전공정,475300,27,10155,2,250,2.52,274512,418654,2200000,274512,2.52,65.57,12.48,12.48,2805651903,12.56,12.56,2805651903 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,28,11115,5,-45,-0.40,465961,1468394,3800000,465961,-0.40,31.73,12.26,12.26,5177364799,12.26,12.26,5177364799 +KODEX 코스닥150선물인버스,251340,29,3245,2,5,0.15,9598703,27418686,78400000,9598703,0.15,35.01,12.24,12.24,31051863577,12.21,12.21,31051863577 +제이엔비,452160,30,8740,2,90,1.04,1168915,2524734,9617527,1168915,1.04,46.30,12.15,12.15,10534286055,12.53,12.53,10534286055 diff --git a/top30/20250915/top30-avtr-20250915-102001.csv b/top30/20250915/top30-avtr-20250915-102001.csv new file mode 100644 index 000000000000..1a615e77b5de --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7120,2,710,11.08,11370515,31078560,20348454,11370515,11.08,36.59,55.88,55.88,81241537945,56.07,56.07,81241537945 +제닉스로보틱스,381620,2,15150,2,2990,24.59,5556001,6431615,13117920,5556001,24.59,86.39,42.35,42.35,80656604655,40.58,40.58,80656604655 +KBI메탈,024840,3,2060,2,259,14.38,14135957,144880,34909199,14135957,14.38,9757.01,40.49,40.49,29249321534,40.67,40.67,29249321534 +코닉오토메이션,391710,4,3225,2,320,11.02,13714186,2028644,42065086,13714186,11.02,676.03,32.60,32.60,44597155504,32.87,32.87,44597155504 +휴림로봇,090710,5,3495,2,475,15.73,38424925,19264248,119457197,38424925,15.73,199.46,32.17,32.17,128294420762,30.73,30.73,128294420762 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6365,5,-45,-0.70,924279,1979170,3000000,924279,-0.70,46.70,30.81,30.81,5845618530,30.61,30.61,5845618530 +프로티나,468530,7,28550,2,4750,19.96,2979815,1757807,10871991,2979815,19.96,169.52,27.41,27.41,81621325575,26.30,26.30,81621325575 +텔콘RF제약,200230,8,1418,2,207,17.09,18028042,5659433,68523533,18028042,17.09,318.55,26.31,26.31,24589281483,25.31,25.31,24589281483 +베셀,177350,9,1719,2,132,8.32,5056539,17647608,19653767,5056539,8.32,28.65,25.73,25.73,8895337956,26.33,26.33,8895337956 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6305,5,-85,-1.33,1258794,984332,5000000,1258794,-1.33,127.88,25.18,25.18,7931035945,25.16,25.16,7931035945 +동양에스텍,060380,11,2110,2,100,4.98,4286584,2744436,19700000,4286584,4.98,156.19,21.76,21.76,9458035988,22.75,22.75,9458035988 +TIGER 반도체TOP10레버리지,488080,12,8240,2,100,1.23,643035,727715,3200000,643035,1.23,88.36,20.09,20.09,5452871777,20.68,20.68,5452871777 +티피씨글로벌,130740,13,2310,1,530,29.78,2168125,78576,11276679,2168125,29.78,2759.27,19.23,19.23,4664077191,17.90,17.90,4664077191 +지투지바이오,456160,14,179500,2,8200,4.79,869745,789730,5365694,869745,4.79,110.13,16.21,16.21,155334955300,16.13,16.13,155334955300 +TIGER 은행,091220,15,12785,2,205,1.63,917579,2028991,5720000,917579,1.63,45.22,16.04,16.04,11599021839,15.86,15.86,11599021839 +엔젯,419080,16,6430,2,370,6.11,1675757,97317,10580977,1675757,6.11,1721.96,15.84,15.84,11387827635,16.74,16.74,11387827635 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +나노실리칸첨단소재,286750,18,1826,2,321,21.33,4264283,482368,27260684,4264283,21.33,884.03,15.64,15.64,8076188275,16.22,16.22,8076188275 +유니셈,036200,19,9330,2,580,6.63,4719666,997677,30664223,4719666,6.63,473.07,15.39,15.39,46274049420,16.17,16.17,46274049420 +로보스타,090360,20,36850,2,5350,16.98,1498475,413945,9750000,1498475,16.98,362.00,15.37,15.37,56398928775,15.70,15.70,56398928775 +해성에어로보틱스,059270,21,7200,2,400,5.88,1663102,2194985,11165299,1663102,5.88,75.77,14.90,14.90,12343163780,15.35,15.35,12343163780 +에스피시스템스,317830,22,10310,2,480,4.88,1583997,1784395,10773818,1583997,4.88,88.77,14.70,14.70,16433721220,14.79,14.79,16433721220 +KODEX 증권,102970,23,15070,2,620,4.29,4005502,2651328,27550000,4005502,4.29,151.08,14.54,14.54,60120944291,14.48,14.48,60120944291 +PS일렉트로닉스,332570,24,6400,2,350,5.79,6265106,24132660,43435746,6265106,5.79,25.96,14.42,14.42,39246980150,14.12,14.12,39246980150 +한라캐스트,125490,25,5780,2,670,13.11,5263731,1648359,36502352,5263731,13.11,319.33,14.42,14.42,29524580500,13.99,13.99,29524580500 +농심홀딩스,072710,26,108800,2,20800,23.64,659373,130818,4637790,659373,23.64,504.04,14.22,14.22,69747032650,13.82,13.82,69747032650 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11115,5,-45,-0.40,522421,1468394,3800000,522421,-0.40,35.58,13.75,13.75,5804644839,13.74,13.74,5804644839 +클로봇,466100,28,26400,5,-500,-1.86,3380803,6364591,24764639,3380803,-1.86,53.12,13.65,13.65,91391548975,13.98,13.98,91391548975 +KODEX 200선물인버스2X,252670,29,1121,5,-5,-0.44,192075319,517472288,1447600000,192075319,-0.44,37.12,13.27,13.27,213617302067,13.16,13.16,213617302067 +SOL 반도체전공정,475300,30,10130,2,225,2.27,285298,418654,2200000,285298,2.27,68.15,12.97,12.97,2915099753,13.08,13.08,2915099753 diff --git a/top30/20250915/top30-avtr-20250915-103001.csv b/top30/20250915/top30-avtr-20250915-103001.csv new file mode 100644 index 000000000000..988456c1b0d0 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7270,2,860,13.42,12229914,31078560,20348454,12229914,13.42,39.35,60.10,60.10,87461885815,59.12,59.12,87461885815 +KBI메탈,024840,2,2090,2,289,16.05,16125482,144880,34909199,16125482,16.05,9999.99,46.19,46.19,33449924079,45.85,45.85,33449924079 +제닉스로보틱스,381620,3,15100,2,2940,24.18,5705354,6431615,13117920,5705354,24.18,88.71,43.49,43.49,82901625520,41.85,41.85,82901625520 +휴림로봇,090710,4,3475,2,455,15.07,43807260,19264248,119457197,43807260,15.07,227.40,36.67,36.67,147139936647,35.45,35.45,147139936647 +코닉오토메이션,391710,5,3240,2,335,11.53,14267664,2028644,42065086,14267664,11.53,703.31,33.92,33.92,46381212621,34.03,34.03,46381212621 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6380,5,-30,-0.47,1005082,1979170,3000000,1005082,-0.47,50.78,33.50,33.50,6362037005,33.24,33.24,6362037005 +텔콘RF제약,200230,7,1443,2,232,19.16,19620666,5659433,68523533,19620666,19.16,346.69,28.63,28.63,26861858914,27.17,27.17,26861858914 +프로티나,468530,8,28300,2,4500,18.91,3112992,1757807,10871991,3112992,18.91,177.10,28.63,28.63,85404829025,27.76,27.76,85404829025 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,6365,5,-25,-0.39,1349453,984332,5000000,1349453,-0.39,137.09,26.99,26.99,8507513370,26.73,26.73,8507513370 +베셀,177350,10,1734,2,147,9.26,5190334,17647608,19653767,5190334,9.26,29.41,26.41,26.41,9127697620,26.78,26.78,9127697620 +동양에스텍,060380,11,2095,2,85,4.23,4487440,2744436,19700000,4487440,4.23,163.51,22.78,22.78,9877696434,23.93,23.93,9877696434 +TIGER 반도체TOP10레버리지,488080,12,8235,2,95,1.17,682807,727715,3200000,682807,1.17,93.83,21.34,21.34,5779651372,21.93,21.93,5779651372 +티피씨글로벌,130740,13,2310,1,530,29.78,2177330,78576,11276679,2177330,29.78,2770.99,19.31,19.31,4685340741,17.99,17.99,4685340741 +엔젯,419080,14,6020,5,-40,-0.66,1960537,97317,10580977,1960537,-0.66,2014.59,18.53,18.53,13148487925,20.64,20.64,13148487925 +TIGER 은행,091220,15,12740,2,160,1.27,1022129,2028991,5720000,1022129,1.27,50.38,17.87,17.87,12933435254,17.75,17.75,12933435254 +한라캐스트,125490,16,5760,2,650,12.72,6326840,1648359,36502352,6326840,12.72,383.83,17.33,17.33,35692218065,16.98,16.98,35692218065 +지투지바이오,456160,17,180100,2,8800,5.14,894374,789730,5365694,894374,5.14,113.25,16.67,16.67,159739966050,16.53,16.53,159739966050 +나노실리칸첨단소재,286750,18,1862,2,357,23.72,4370251,482368,27260684,4370251,23.72,906.00,16.03,16.03,8272624658,16.30,16.30,8272624658 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +로보스타,090360,20,36850,2,5350,16.98,1533125,413945,9750000,1533125,16.98,370.37,15.72,15.72,57675189675,16.05,16.05,57675189675 +유니셈,036200,21,9300,2,550,6.29,4815766,997677,30664223,4815766,6.29,482.70,15.70,15.70,47170166335,16.54,16.54,47170166335 +PS일렉트로닉스,332570,22,6420,2,370,6.12,6783488,24132660,43435746,6783488,6.12,28.11,15.62,15.62,42564684575,15.26,15.26,42564684575 +KODEX 증권,102970,23,15090,2,640,4.43,4235183,2651328,27550000,4235183,4.43,159.74,15.37,15.37,63575992566,15.29,15.29,63575992566 +KODEX 코스닥150선물인버스,251340,24,3252,2,12,0.37,11891148,27418686,78400000,11891148,0.37,43.37,15.17,15.17,38510266446,15.10,15.10,38510266446 +해성에어로보틱스,059270,25,7270,2,470,6.91,1692812,2194985,11165299,1692812,6.91,77.12,15.16,15.16,12558091860,15.47,15.47,12558091860 +농심홀딩스,072710,26,107400,2,19400,22.05,696058,130818,4637790,696058,22.05,532.08,15.01,15.01,73668807850,14.79,14.79,73668807850 +에스피시스템스,317830,27,10410,2,580,5.90,1615999,1784395,10773818,1615999,5.90,90.56,15.00,15.00,16765378670,14.95,14.95,16765378670 +KODEX 200선물인버스2X,252670,28,1123,5,-3,-0.27,214357328,517472288,1447600000,214357328,-0.27,41.42,14.81,14.81,238647594546,14.68,14.68,238647594546 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,29,11120,5,-40,-0.36,542018,1468394,3800000,542018,-0.36,36.91,14.26,14.26,6022479050,14.25,14.25,6022479050 +클로봇,466100,30,26650,5,-250,-0.93,3468932,6364591,24764639,3468932,-0.93,54.50,14.01,14.01,93727000075,14.20,14.20,93727000075 diff --git a/top30/20250915/top30-avtr-20250915-104001.csv b/top30/20250915/top30-avtr-20250915-104001.csv new file mode 100644 index 000000000000..b25232e8a4e7 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7400,2,990,15.44,13521804,31078560,20348454,13521804,15.44,43.51,66.45,66.45,96915659905,64.36,64.36,96915659905 +KBI메탈,024840,2,2115,2,314,17.43,17013566,144880,34909199,17013566,17.43,9999.99,48.74,48.74,35315374958,47.83,47.83,35315374958 +제닉스로보틱스,381620,3,15010,2,2850,23.44,5794646,6431615,13117920,5794646,23.44,90.10,44.17,44.17,84250338990,42.79,42.79,84250338990 +휴림로봇,090710,4,3425,2,405,13.41,47168945,19264248,119457197,47168945,13.41,244.85,39.49,39.49,158714431754,38.79,38.79,158714431754 +코닉오토메이션,391710,5,3180,2,275,9.47,14724776,2028644,42065086,14724776,9.47,725.84,35.00,35.00,47850138652,35.77,35.77,47850138652 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6370,5,-40,-0.62,1027127,1979170,3000000,1027127,-0.62,51.90,34.24,34.24,6502449305,34.03,34.03,6502449305 +텔콘RF제약,200230,7,1412,2,201,16.60,20461303,5659433,68523533,20461303,16.60,361.54,29.86,29.86,28060308792,29.00,29.00,28060308792 +프로티나,468530,8,27750,2,3950,16.60,3227527,1757807,10871991,3227527,16.60,183.61,29.69,29.69,88606729075,29.37,29.37,88606729075 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,6345,5,-45,-0.70,1459273,984332,5000000,1459273,-0.70,148.25,29.19,29.19,9204293470,29.01,29.01,9204293470 +베셀,177350,10,1710,2,123,7.75,5351673,17647608,19653767,5351673,7.75,30.33,27.23,27.23,9405009934,27.98,27.98,9405009934 +동양에스텍,060380,11,2085,2,75,3.73,4550043,2744436,19700000,4550043,3.73,165.79,23.10,23.10,10008893129,24.37,24.37,10008893129 +TIGER 반도체TOP10레버리지,488080,12,8240,2,100,1.23,701361,727715,3200000,701361,1.23,96.38,21.92,21.92,5932842687,22.50,22.50,5932842687 +엔젯,419080,13,5880,5,-180,-2.97,2064895,97317,10580977,2064895,-2.97,2121.82,19.52,19.52,13772471070,22.14,22.14,13772471070 +한라캐스트,125490,14,5820,2,710,13.89,7099308,1648359,36502352,7099308,13.89,430.69,19.45,19.45,40184591975,18.92,18.92,40184591975 +티피씨글로벌,130740,15,2310,1,530,29.78,2178866,78576,11276679,2178866,29.78,2772.94,19.32,19.32,4688888901,18.00,18.00,4688888901 +TIGER 은행,091220,16,12785,2,205,1.63,1104510,2028991,5720000,1104510,1.63,54.44,19.31,19.31,13984472634,19.12,19.12,13984472634 +지투지바이오,456160,17,180400,2,9100,5.31,906309,789730,5365694,906309,5.31,114.76,16.89,16.89,161892716100,16.72,16.72,161892716100 +PS일렉트로닉스,332570,18,6390,2,340,5.62,7299858,24132660,43435746,7299858,5.62,30.25,16.81,16.81,45892812035,16.53,16.53,45892812035 +KODEX 증권,102970,19,15215,2,765,5.29,4522552,2651328,27550000,4522552,5.29,170.58,16.42,16.42,67937892042,16.21,16.21,67937892042 +나노실리칸첨단소재,286750,20,1856,2,351,23.32,4415425,482368,27260684,4415425,23.32,915.36,16.20,16.20,8356449477,16.52,16.52,8356449477 +로보스타,090360,21,37000,2,5500,17.46,1551041,413945,9750000,1551041,17.46,374.70,15.91,15.91,58337547850,16.17,16.17,58337547850 +유니셈,036200,22,9310,2,560,6.40,4872796,997677,30664223,4872796,6.40,488.41,15.89,15.89,47703845825,16.71,16.71,47703845825 +KODEX 코스닥150선물인버스,251340,23,3255,2,15,0.46,12429550,27418686,78400000,12429550,0.46,45.33,15.85,15.85,40260288228,15.78,15.78,40260288228 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19890,2,60,0.30,157326,106001,1000000,157326,0.30,148.42,15.73,15.73,3120124800,15.69,15.69,3120124800 +해성에어로보틱스,059270,25,7260,2,460,6.76,1727449,2194985,11165299,1727449,6.76,78.70,15.47,15.47,12810257360,15.80,15.80,12810257360 +KODEX 200선물인버스2X,252670,26,1122,5,-4,-0.36,222988901,517472288,1447600000,222988901,-0.36,43.09,15.40,15.40,248327678484,15.29,15.29,248327678484 +농심홀딩스,072710,27,107300,2,19300,21.93,710764,130818,4637790,710764,21.93,543.32,15.33,15.33,75238118900,15.12,15.12,75238118900 +에스피시스템스,317830,28,10310,2,480,4.88,1638291,1784395,10773818,1638291,4.88,91.81,15.21,15.21,16996754890,15.30,15.30,16996754890 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,29,11120,5,-40,-0.36,568179,1468394,3800000,568179,-0.36,38.69,14.95,14.95,6313382795,14.94,14.94,6313382795 +TPC,048770,30,2515,2,470,22.98,2318565,652989,15697991,2318565,22.98,355.07,14.77,14.77,5500966385,13.93,13.93,5500966385 diff --git a/top30/20250915/top30-avtr-20250915-105001.csv b/top30/20250915/top30-avtr-20250915-105001.csv new file mode 100644 index 000000000000..fbb262a384de --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7080,2,670,10.45,14698617,31078560,20348454,14698617,10.45,47.30,72.23,72.23,105441464850,73.19,73.19,105441464850 +KBI메탈,024840,2,2175,2,374,20.77,19747948,144880,34909199,19747948,20.77,9999.99,56.57,56.57,41199075431,54.26,54.26,41199075431 +제닉스로보틱스,381620,3,15120,2,2960,24.34,5901020,6431615,13117920,5901020,24.34,91.75,44.98,44.98,85860143945,43.29,43.29,85860143945 +휴림로봇,090710,4,3420,2,400,13.25,48892141,19264248,119457197,48892141,13.25,253.80,40.93,40.93,164588967596,40.29,40.29,164588967596 +코닉오토메이션,391710,5,3185,2,280,9.64,14976569,2028644,42065086,14976569,9.64,738.26,35.60,35.60,48653350719,36.31,36.31,48653350719 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6370,5,-40,-0.62,1059840,1979170,3000000,1059840,-0.62,53.55,35.33,35.33,6710989180,35.12,35.12,6710989180 +텔콘RF제약,200230,7,1413,2,202,16.68,21020543,5659433,68523533,21020543,16.68,371.42,30.68,30.68,28851597449,29.80,29.80,28851597449 +프로티나,468530,8,27900,2,4100,17.23,3288645,1757807,10871991,3288645,17.23,187.09,30.25,30.25,90318460025,29.78,29.78,90318460025 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,6355,5,-35,-0.55,1468886,984332,5000000,1468886,-0.55,149.23,29.38,29.38,9265384085,29.16,29.16,9265384085 +베셀,177350,10,1724,2,137,8.63,5427933,17647608,19653767,5427933,8.63,30.76,27.62,27.62,9535939190,28.14,28.14,9535939190 +TPC,048770,11,2580,2,535,26.16,4103250,652989,15697991,4103250,26.16,628.38,26.14,26.14,10161796120,25.09,25.09,10161796120 +동양에스텍,060380,12,2075,2,65,3.23,4591877,2744436,19700000,4591877,3.23,167.32,23.31,23.31,10095963419,24.70,24.70,10095963419 +TIGER 반도체TOP10레버리지,488080,13,8285,2,145,1.78,706922,727715,3200000,706922,1.78,97.14,22.09,22.09,5978863622,22.55,22.55,5978863622 +TIGER 은행,091220,14,12750,2,170,1.35,1189987,2028991,5720000,1189987,1.35,58.65,20.80,20.80,15074576309,20.67,20.67,15074576309 +이삭엔지니어링,351330,15,10010,2,1040,11.59,1722734,1553221,8288520,1722734,11.59,110.91,20.78,20.78,16656298855,20.08,20.08,16656298855 +한라캐스트,125490,16,5830,2,720,14.09,7440514,1648359,36502352,7440514,14.09,451.39,20.38,20.38,42164014965,19.81,19.81,42164014965 +엔젯,419080,17,6060,3,0,0.00,2118225,97317,10580977,2118225,0.00,2176.62,20.02,20.02,14089001660,21.97,21.97,14089001660 +티피씨글로벌,130740,18,2310,1,530,29.78,2184605,78576,11276679,2184605,29.78,2780.24,19.37,19.37,4702145991,18.05,18.05,4702145991 +KODEX 증권,102970,19,15160,2,710,4.91,4938094,2651328,27550000,4938094,4.91,186.25,17.92,17.92,74240967525,17.78,17.78,74240967525 +PS일렉트로닉스,332570,20,6490,2,440,7.27,7544231,24132660,43435746,7544231,7.27,31.26,17.37,17.37,47463016885,16.84,16.84,47463016885 +지투지바이오,456160,21,180900,2,9600,5.60,921627,789730,5365694,921627,5.60,116.70,17.18,17.18,164661418000,16.96,16.96,164661418000 +나노실리칸첨단소재,286750,22,1869,2,364,24.19,4548314,482368,27260684,4548314,24.19,942.91,16.68,16.68,8604820213,16.89,16.89,8604820213 +KODEX 코스닥150선물인버스,251340,23,3255,2,15,0.46,12966138,27418686,78400000,12966138,0.46,47.29,16.54,16.54,42004779121,16.46,16.46,42004779121 +KODEX 200선물인버스2X,252670,24,1122,5,-4,-0.36,234487904,517472288,1447600000,234487904,-0.36,45.31,16.20,16.20,261220988557,16.08,16.08,261220988557 +로보스타,090360,25,37100,2,5600,17.78,1574679,413945,9750000,1574679,17.78,380.41,16.15,16.15,59213598575,16.37,16.37,59213598575 +유니셈,036200,26,9370,2,620,7.09,4913179,997677,30664223,4913179,7.09,492.46,16.02,16.02,48081984550,16.73,16.73,48081984550 +농심홀딩스,072710,27,105000,2,17000,19.32,737657,130818,4637790,737657,19.32,563.88,15.91,15.91,78074959100,16.03,16.03,78074959100 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,19800,5,-30,-0.15,157526,106001,1000000,157526,-0.15,148.61,15.75,15.75,3124085300,15.78,15.78,3124085300 +해성에어로보틱스,059270,29,7260,2,460,6.76,1749883,2194985,11165299,1749883,6.76,79.72,15.67,15.67,12973760085,16.01,16.01,12973760085 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,30,11117,5,-43,-0.39,594727,1468394,3800000,594727,-0.39,40.50,15.65,15.65,6608521055,15.64,15.64,6608521055 diff --git a/top30/20250915/top30-avtr-20250915-110001.csv b/top30/20250915/top30-avtr-20250915-110001.csv new file mode 100644 index 000000000000..c38b382cc1b0 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7160,2,750,11.70,14967549,31078560,20348454,14967549,11.70,48.16,73.56,73.56,107365982620,73.69,73.69,107365982620 +KBI메탈,024840,2,2100,2,299,16.60,21819157,144880,34909199,21819157,16.60,9999.99,62.50,62.50,45625277271,62.24,62.24,45625277271 +제닉스로보틱스,381620,3,15170,2,3010,24.75,6046445,6431615,13117920,6046445,24.75,94.01,46.09,46.09,88073085715,44.26,44.26,88073085715 +휴림로봇,090710,4,3440,2,420,13.91,50107990,19264248,119457197,50107990,13.91,260.11,41.95,41.95,168764653598,41.07,41.07,168764653598 +코닉오토메이션,391710,5,3165,2,260,8.95,15206667,2028644,42065086,15206667,8.95,749.60,36.15,36.15,49384492645,37.09,37.09,49384492645 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6360,5,-50,-0.78,1061712,1979170,3000000,1061712,-0.78,53.64,35.39,35.39,6722912490,35.24,35.24,6722912490 +텔콘RF제약,200230,7,1493,2,282,23.29,23843904,5659433,68523533,23843904,23.29,421.31,34.80,34.80,32986039627,32.24,32.24,32986039627 +프로티나,468530,8,27850,2,4050,17.02,3320984,1757807,10871991,3320984,17.02,188.93,30.55,30.55,91217313050,30.13,30.13,91217313050 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,6355,5,-35,-0.55,1469044,984332,5000000,1469044,-0.55,149.24,29.38,29.38,9266388175,29.16,29.16,9266388175 +베셀,177350,10,1739,2,152,9.58,5526431,17647608,19653767,5526431,9.58,31.32,28.12,28.12,9706571716,28.40,28.40,9706571716 +TPC,048770,11,2535,2,490,23.96,4385466,652989,15697991,4385466,23.96,671.60,27.94,27.94,10881815924,27.35,27.35,10881815924 +이삭엔지니어링,351330,12,9790,2,820,9.14,2149808,1553221,8288520,2149808,9.14,138.41,25.94,25.94,20928180260,25.79,25.79,20928180260 +동양에스텍,060380,13,2080,2,70,3.48,4646439,2744436,19700000,4646439,3.48,169.30,23.59,23.59,10208795444,24.91,24.91,10208795444 +한라캐스트,125490,14,5810,2,700,13.70,8313749,1648359,36502352,8313749,13.70,504.37,22.78,22.78,47269408455,22.29,22.29,47269408455 +TIGER 반도체TOP10레버리지,488080,15,8285,2,145,1.78,713669,727715,3200000,713669,1.78,98.07,22.30,22.30,6034864912,22.76,22.76,6034864912 +TIGER 은행,091220,16,12770,2,190,1.51,1270251,2028991,5720000,1270251,1.51,62.61,22.21,22.21,16098583649,22.04,22.04,16098583649 +엔젯,419080,17,5930,5,-130,-2.15,2180618,97317,10580977,2180618,-2.15,2240.74,20.61,20.61,14462199365,23.05,23.05,14462199365 +티피씨글로벌,130740,18,2310,1,530,29.78,2188264,78576,11276679,2188264,29.78,2784.90,19.41,19.41,4710598281,18.08,18.08,4710598281 +PS일렉트로닉스,332570,19,6490,2,440,7.27,8311323,24132660,43435746,8311323,7.27,34.44,19.13,19.13,52450415925,18.61,18.61,52450415925 +KODEX 증권,102970,20,15155,2,705,4.88,5090080,2651328,27550000,5090080,4.88,191.98,18.48,18.48,76545872385,18.33,18.33,76545872385 +ACE BYD밸류체인액티브,0079X0,21,12560,2,140,1.13,378725,338166,2150000,378725,1.13,111.99,17.62,17.62,4715985875,17.46,17.46,4715985875 +지투지바이오,456160,22,182600,2,11300,6.60,939789,789730,5365694,939789,6.60,119.00,17.51,17.51,167972358950,17.14,17.14,167972358950 +KODEX 코스닥150선물인버스,251340,23,3255,2,15,0.46,13492407,27418686,78400000,13492407,0.46,49.21,17.21,17.21,43715161482,17.13,17.13,43715161482 +나노실리칸첨단소재,286750,24,1868,2,363,24.12,4613439,482368,27260684,4613439,24.12,956.41,16.92,16.92,8725590259,17.13,17.13,8725590259 +로보스타,090360,25,37075,2,5575,17.70,1623971,413945,9750000,1623971,17.70,392.32,16.66,16.66,61054323375,16.89,16.89,61054323375 +KODEX 200선물인버스2X,252670,26,1121,5,-5,-0.44,239781283,517472288,1447600000,239781283,-0.44,46.34,16.56,16.56,267156685740,16.46,16.46,267156685740 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11120,5,-40,-0.36,625955,1468394,3800000,625955,-0.36,42.63,16.47,16.47,6955667314,16.46,16.46,6955667314 +농심홀딩스,072710,28,104900,2,16900,19.20,747836,130818,4637790,747836,19.20,571.66,16.12,16.12,79141130700,16.27,16.27,79141130700 +유니셈,036200,29,9370,2,620,7.09,4943629,997677,30664223,4943629,7.09,495.51,16.12,16.12,48366721595,16.83,16.83,48366721595 +해성에어로보틱스,059270,30,7260,2,460,6.76,1761095,2194985,11165299,1761095,6.76,80.23,15.77,15.77,13055120815,16.11,16.11,13055120815 diff --git a/top30/20250915/top30-avtr-20250915-111001.csv b/top30/20250915/top30-avtr-20250915-111001.csv new file mode 100644 index 000000000000..690550c2b393 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7140,2,730,11.39,15228782,31078560,20348454,15228782,11.39,49.00,74.84,74.84,109238448450,75.19,75.19,109238448450 +KBI메탈,024840,2,2100,2,299,16.60,22763558,144880,34909199,22763558,16.60,9999.99,65.21,65.21,47609947127,64.94,64.94,47609947127 +제닉스로보틱스,381620,3,15220,2,3060,25.16,6183506,6431615,13117920,6183506,25.16,96.14,47.14,47.14,90166167575,45.16,45.16,90166167575 +휴림로봇,090710,4,3540,2,520,17.22,53295880,19264248,119457197,53295880,17.22,276.66,44.62,44.62,179888174279,42.54,42.54,179888174279 +텔콘RF제약,200230,5,1463,2,252,20.81,25475119,5659433,68523533,25475119,20.81,450.14,37.18,37.18,35396959853,35.31,35.31,35396959853 +코닉오토메이션,391710,6,3170,2,265,9.12,15427121,2028644,42065086,15427121,9.12,760.46,36.67,36.67,50083937330,37.56,37.56,50083937330 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6335,5,-75,-1.17,1077739,1979170,3000000,1077739,-1.17,54.45,35.92,35.92,6824726840,35.91,35.91,6824726840 +베셀,177350,8,1812,2,225,14.18,6151115,17647608,19653767,6151115,14.18,34.86,31.30,31.30,10821565132,30.39,30.39,10821565132 +프로티나,468530,9,27750,2,3950,16.60,3352494,1757807,10871991,3352494,16.60,190.72,30.84,30.84,92097024625,30.53,30.53,92097024625 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6320,5,-70,-1.10,1479072,984332,5000000,1479072,-1.10,150.26,29.58,29.58,9330008290,29.53,29.53,9330008290 +TPC,048770,11,2540,2,495,24.21,4612386,652989,15697991,4612386,24.21,706.35,29.38,29.38,11452659518,28.72,28.72,11452659518 +이삭엔지니어링,351330,12,9670,2,700,7.80,2280600,1553221,8288520,2280600,7.80,146.83,27.52,27.52,22199716030,27.70,27.70,22199716030 +코칩,126730,13,17360,2,660,3.95,2034062,1057374,8503460,2034062,3.95,192.37,23.92,23.92,35155775975,23.82,23.82,35155775975 +동양에스텍,060380,14,2070,2,60,2.99,4696616,2744436,19700000,4696616,2.99,171.13,23.84,23.84,10312659004,25.29,25.29,10312659004 +한라캐스트,125490,15,5810,2,700,13.70,8617101,1648359,36502352,8617101,13.70,522.77,23.61,23.61,49029649345,23.12,23.12,49029649345 +TIGER 은행,091220,16,12750,2,170,1.35,1347369,2028991,5720000,1347369,1.35,66.41,23.56,23.56,17081748334,23.42,23.42,17081748334 +TIGER 반도체TOP10레버리지,488080,17,8352,2,212,2.60,729809,727715,3200000,729809,2.60,100.29,22.81,22.81,6169529167,23.08,23.08,6169529167 +엔젯,419080,18,5930,5,-130,-2.15,2215804,97317,10580977,2215804,-2.15,2276.89,20.94,20.94,14669399415,23.38,23.38,14669399415 +PS일렉트로닉스,332570,19,6590,2,540,8.93,8822487,24132660,43435746,8822487,8.93,36.56,20.31,20.31,55765832520,19.48,19.48,55765832520 +티피씨글로벌,130740,20,2310,1,530,29.78,2194038,78576,11276679,2194038,29.78,2792.25,19.46,19.46,4723936221,18.13,18.13,4723936221 +상신전자,263810,21,3160,2,245,8.40,2995445,26537,15924825,2995445,8.40,9999.99,18.81,18.81,9803419267,19.48,19.48,9803419267 +KODEX 증권,102970,22,15205,2,755,5.22,5166588,2651328,27550000,5166588,5.22,194.87,18.75,18.75,77706996795,18.55,18.55,77706996795 +ACE BYD밸류체인액티브,0079X0,23,12565,2,145,1.17,383901,338166,2150000,383901,1.17,113.52,17.86,17.86,4780977460,17.70,17.70,4780977460 +지투지바이오,456160,24,181600,2,10300,6.01,950262,789730,5365694,950262,6.01,120.33,17.71,17.71,169873272250,17.43,17.43,169873272250 +KODEX 코스닥150선물인버스,251340,25,3250,2,10,0.31,13790997,27418686,78400000,13790997,0.31,50.30,17.59,17.59,44685239424,17.54,17.54,44685239424 +KODEX 200선물인버스2X,252670,26,1116,5,-10,-0.89,252820683,517472288,1447600000,252820683,-0.89,48.86,17.46,17.46,281729056967,17.44,17.44,281729056967 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11120,5,-40,-0.36,654390,1468394,3800000,654390,-0.36,44.57,17.22,17.22,7271900578,17.21,17.21,7271900578 +나노실리칸첨단소재,286750,28,1859,2,354,23.52,4648015,482368,27260684,4648015,23.52,963.58,17.05,17.05,8789870231,17.34,17.34,8789870231 +로보스타,090360,29,37350,2,5850,18.57,1640876,413945,9750000,1640876,18.57,396.40,16.83,16.83,61683187075,16.94,16.94,61683187075 +농심홀딩스,072710,30,105200,2,17200,19.55,756977,130818,4637790,756977,19.55,578.65,16.32,16.32,80101282450,16.42,16.42,80101282450 diff --git a/top30/20250915/top30-avtr-20250915-112001.csv b/top30/20250915/top30-avtr-20250915-112001.csv new file mode 100644 index 000000000000..ba256de06706 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7130,2,720,11.23,15367720,31078560,20348454,15367720,11.23,49.45,75.52,75.52,110231726790,75.98,75.98,110231726790 +KBI메탈,024840,2,2050,2,249,13.83,23821036,144880,34909199,23821036,13.83,9999.99,68.24,68.24,49809046522,69.60,69.60,49809046522 +휴림로봇,090710,3,3515,2,495,16.39,57564280,19264248,119457197,57564280,16.39,298.81,48.19,48.19,194963042672,46.43,46.43,194963042672 +제닉스로보틱스,381620,4,15120,2,2960,24.34,6273758,6431615,13117920,6273758,24.34,97.55,47.83,47.83,91530260265,46.15,46.15,91530260265 +텔콘RF제약,200230,5,1444,2,233,19.24,26494610,5659433,68523533,26494610,19.24,468.15,38.66,38.66,36875278958,37.27,37.27,36875278958 +코닉오토메이션,391710,6,3165,2,260,8.95,15548578,2028644,42065086,15548578,8.95,766.45,36.96,36.96,50468292650,37.91,37.91,50468292650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6345,5,-65,-1.01,1078629,1979170,3000000,1078629,-1.01,54.50,35.95,35.95,6830369460,35.88,35.88,6830369460 +베셀,177350,8,1719,2,132,8.32,6937016,17647608,19653767,6937016,8.32,39.31,35.30,35.30,12202793005,36.12,36.12,12202793005 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,6330,5,-60,-0.94,1642652,984332,5000000,1642652,-0.94,166.88,32.85,32.85,10365433690,32.75,32.75,10365433690 +코칩,126730,10,18170,2,1470,8.80,2763839,1057374,8503460,2763839,8.80,261.39,32.50,32.50,48220470165,31.21,31.21,48220470165 +프로티나,468530,11,28400,2,4600,19.33,3423128,1757807,10871991,3423128,19.33,194.74,31.49,31.49,94088221150,30.47,30.47,94088221150 +TPC,048770,12,2565,2,520,25.43,4817135,652989,15697991,4817135,25.43,737.71,30.69,30.69,11976967210,29.75,29.75,11976967210 +이삭엔지니어링,351330,13,9830,2,860,9.59,2328263,1553221,8288520,2328263,9.59,149.90,28.09,28.09,22664965440,27.82,27.82,22664965440 +TIGER 은행,091220,14,12755,2,175,1.39,1429258,2028991,5720000,1429258,1.39,70.44,24.99,24.99,18126940739,24.85,24.85,18126940739 +한라캐스트,125490,15,5820,2,710,13.89,8845241,1648359,36502352,8845241,13.89,536.61,24.23,24.23,50354902200,23.70,23.70,50354902200 +동양에스텍,060380,16,2080,2,70,3.48,4740899,2744436,19700000,4740899,3.48,172.75,24.07,24.07,10404646142,25.39,25.39,10404646142 +TIGER 반도체TOP10레버리지,488080,17,8365,2,225,2.76,750357,727715,3200000,750357,2.76,103.11,23.45,23.45,6341498732,23.69,23.69,6341498732 +PS일렉트로닉스,332570,18,6470,2,420,6.94,9278611,24132660,43435746,9278611,6.94,38.45,21.36,21.36,58726874270,20.90,20.90,58726874270 +엔젯,419080,19,5950,5,-110,-1.82,2223347,97317,10580977,2223347,-1.82,2284.64,21.01,21.01,14714202465,23.37,23.37,14714202465 +상신전자,263810,20,3070,2,155,5.32,3216421,26537,15924825,3216421,5.32,9999.99,20.20,20.20,10490390433,21.46,21.46,10490390433 +티피씨글로벌,130740,21,2310,1,530,29.78,2195049,78576,11276679,2195049,29.78,2793.54,19.47,19.47,4726271631,18.14,18.14,4726271631 +KODEX 증권,102970,22,15180,2,730,5.05,5231606,2651328,27550000,5231606,5.05,197.32,18.99,18.99,78694011964,18.82,18.82,78694011964 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11125,5,-35,-0.31,694120,1468394,3800000,694120,-0.31,47.27,18.27,18.27,7713696626,18.25,18.25,7713696626 +KODEX 코스닥150선물인버스,251340,24,3245,2,5,0.15,14287065,27418686,78400000,14287065,0.15,52.11,18.22,18.22,46295024924,18.20,18.20,46295024924 +ACE BYD밸류체인액티브,0079X0,25,12565,2,145,1.17,387712,338166,2150000,387712,1.17,114.65,18.03,18.03,4828895275,17.88,17.88,4828895275 +KODEX 200선물인버스2X,252670,26,1117,5,-9,-0.80,260926652,517472288,1447600000,260926652,-0.80,50.42,18.02,18.02,290771782419,17.98,17.98,290771782419 +지투지바이오,456160,27,181700,2,10400,6.07,957117,789730,5365694,957117,6.07,121.20,17.84,17.84,171118379850,17.55,17.55,171118379850 +나노실리칸첨단소재,286750,28,1858,2,353,23.46,4687398,482368,27260684,4687398,23.46,971.75,17.19,17.19,8862883558,17.50,17.50,8862883558 +로보스타,090360,29,36750,2,5250,16.67,1668883,413945,9750000,1668883,16.67,403.17,17.12,17.12,62718742225,17.50,17.50,62718742225 +유니셈,036200,30,9520,2,770,8.80,5136237,997677,30664223,5136237,8.80,514.82,16.75,16.75,50191222790,17.19,17.19,50191222790 diff --git a/top30/20250915/top30-avtr-20250915-113001.csv b/top30/20250915/top30-avtr-20250915-113001.csv new file mode 100644 index 000000000000..58a903dddd2c --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7170,2,760,11.86,15564714,31078560,20348454,15564714,11.86,50.08,76.49,76.49,111639487770,76.52,76.52,111639487770 +KBI메탈,024840,2,2040,2,239,13.27,24385860,144880,34909199,24385860,13.27,9999.99,69.86,69.86,50966525174,71.57,71.57,50966525174 +휴림로봇,090710,3,3500,2,480,15.89,59235228,19264248,119457197,59235228,15.89,307.49,49.59,49.59,200827544896,48.03,48.03,200827544896 +코칩,126730,4,19440,2,2740,16.41,4196211,1057374,8503460,4196211,16.41,396.85,49.35,49.35,75046174775,45.40,45.40,75046174775 +제닉스로보틱스,381620,5,15080,2,2920,24.01,6312212,6431615,13117920,6312212,24.01,98.14,48.12,48.12,92110444725,46.56,46.56,92110444725 +텔콘RF제약,200230,6,1421,2,210,17.34,27598511,5659433,68523533,27598511,17.34,487.66,40.28,40.28,38462125569,39.50,39.50,38462125569 +코닉오토메이션,391710,7,3145,2,240,8.26,15749790,2028644,42065086,15749790,8.26,776.37,37.44,37.44,51101976300,38.63,38.63,51101976300 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6340,5,-70,-1.09,1110728,1979170,3000000,1110728,-1.09,56.12,37.02,37.02,7033913315,36.98,36.98,7033913315 +베셀,177350,9,1712,2,125,7.88,7030240,17647608,19653767,7030240,7.88,39.84,35.77,35.77,12362619587,36.74,36.74,12362619587 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6330,5,-60,-0.94,1642653,984332,5000000,1642653,-0.94,166.88,32.85,32.85,10365440020,32.75,32.75,10365440020 +프로티나,468530,11,28500,2,4700,19.75,3559095,1757807,10871991,3559095,19.75,202.47,32.74,32.74,97976365525,31.62,31.62,97976365525 +TPC,048770,12,2560,2,515,25.18,4910344,652989,15697991,4910344,25.18,751.98,31.28,31.28,12214046099,30.39,30.39,12214046099 +이삭엔지니어링,351330,13,10070,2,1100,12.26,2495652,1553221,8288520,2495652,12.26,160.68,30.11,30.11,24340319025,29.16,29.16,24340319025 +TIGER 은행,091220,14,12765,2,185,1.47,1511856,2028991,5720000,1511856,1.47,74.51,26.43,26.43,19180787154,26.27,26.27,19180787154 +한라캐스트,125490,15,5780,2,670,13.11,9069217,1648359,36502352,9069217,13.11,550.20,24.85,24.85,51647854150,24.48,24.48,51647854150 +동양에스텍,060380,16,2115,2,105,5.22,4799328,2744436,19700000,4799328,5.22,174.87,24.36,24.36,10527450177,25.27,25.27,10527450177 +TIGER 반도체TOP10레버리지,488080,17,8380,2,240,2.95,768499,727715,3200000,768499,2.95,105.60,24.02,24.02,6493375197,24.21,24.21,6493375197 +PS일렉트로닉스,332570,18,6520,2,470,7.77,9840970,24132660,43435746,9840970,7.77,40.78,22.66,22.66,62411195055,22.04,22.04,62411195055 +엔젯,419080,19,5950,5,-110,-1.82,2228286,97317,10580977,2228286,-1.82,2289.72,21.06,21.06,14743685875,23.42,23.42,14743685875 +상신전자,263810,20,3045,2,130,4.46,3291418,26537,15924825,3291418,4.46,9999.99,20.67,20.67,10719628264,22.11,22.11,10719628264 +티피씨글로벌,130740,21,2310,1,530,29.78,2214368,78576,11276679,2214368,29.78,2818.12,19.64,19.64,4770898521,18.32,18.32,4770898521 +KODEX 증권,102970,22,15175,2,725,5.02,5309343,2651328,27550000,5309343,5.02,200.25,19.27,19.27,79875419150,19.11,19.11,79875419150 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11120,5,-40,-0.36,704982,1468394,3800000,704982,-0.36,48.01,18.55,18.55,7834475135,18.54,18.54,7834475135 +KODEX 코스닥150선물인버스,251340,24,3240,3,0,0.00,14499846,27418686,78400000,14499846,0.00,52.88,18.49,18.49,46984584913,18.50,18.50,46984584913 +ACE BYD밸류체인액티브,0079X0,25,12560,2,140,1.13,393510,338166,2150000,393510,1.13,116.37,18.30,18.30,4901619815,18.15,18.15,4901619815 +KODEX 200선물인버스2X,252670,26,1117,5,-9,-0.80,263328058,517472288,1447600000,263328058,-0.80,50.89,18.19,18.19,293452708798,18.15,18.15,293452708798 +지투지바이오,456160,27,182300,2,11000,6.42,964596,789730,5365694,964596,6.42,122.14,17.98,17.98,172481109150,17.63,17.63,172481109150 +로보스타,090360,28,36850,2,5350,16.98,1689186,413945,9750000,1689186,16.98,408.07,17.32,17.32,63467051650,17.66,17.66,63467051650 +나노실리칸첨단소재,286750,29,1858,2,353,23.46,4708593,482368,27260684,4708593,23.46,976.14,17.27,17.27,8902254266,17.58,17.58,8902254266 +RISE 코리아금융고배당,498860,30,14880,2,380,2.62,1178997,3061533,6850000,1178997,2.62,38.51,17.21,17.21,17460167058,17.13,17.13,17460167058 diff --git a/top30/20250915/top30-avtr-20250915-114001.csv b/top30/20250915/top30-avtr-20250915-114001.csv new file mode 100644 index 000000000000..2a95e453c3b3 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7100,2,690,10.76,15701625,31078560,20348454,15701625,10.76,50.52,77.16,77.16,112615778815,77.95,77.95,112615778815 +KBI메탈,024840,2,2035,2,234,12.99,24733518,144880,34909199,24733518,12.99,9999.99,70.85,70.85,51677004491,72.74,72.74,51677004491 +코칩,126730,3,19250,2,2550,15.27,4943088,1057374,8503460,4943088,15.27,467.49,58.13,58.13,89565553825,54.72,54.72,89565553825 +휴림로봇,090710,4,3560,2,540,17.88,62489384,19264248,119457197,62489384,17.88,324.38,52.31,52.31,212385241946,49.94,49.94,212385241946 +제닉스로보틱스,381620,5,15100,2,2940,24.18,6356465,6431615,13117920,6356465,24.18,98.83,48.46,48.46,92777051030,46.84,46.84,92777051030 +텔콘RF제약,200230,6,1417,2,206,17.01,28722409,5659433,68523533,28722409,17.01,507.51,41.92,41.92,40057532748,41.25,41.25,40057532748 +코닉오토메이션,391710,7,3190,2,285,9.81,15978744,2028644,42065086,15978744,9.81,787.66,37.99,37.99,51827383662,38.62,38.62,51827383662 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6335,5,-75,-1.17,1111947,1979170,3000000,1111947,-1.17,56.18,37.06,37.06,7041634090,37.05,37.05,7041634090 +베셀,177350,9,1705,2,118,7.44,7195550,17647608,19653767,7195550,7.44,40.77,36.61,36.61,12644349717,37.73,37.73,12644349717 +TPC,048770,10,2655,1,610,29.83,5733845,652989,15697991,5733845,29.83,878.09,36.53,36.53,14391052761,34.53,34.53,14391052761 +프로티나,468530,11,28750,2,4950,20.80,3650775,1757807,10871991,3650775,20.80,207.69,33.58,33.58,100607015625,32.19,32.19,100607015625 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6315,5,-75,-1.17,1658760,984332,5000000,1658760,-1.17,168.52,33.18,33.18,10467234425,33.15,33.15,10467234425 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10795,2,40,0.37,313052,365304,1000000,313052,0.37,85.70,31.31,31.31,3365773410,31.18,31.18,3365773410 +이삭엔지니어링,351330,14,9990,2,1020,11.37,2589480,1553221,8288520,2589480,11.37,166.72,31.24,31.24,25282872125,30.53,30.53,25282872125 +한라캐스트,125490,15,5830,2,720,14.09,10606463,1648359,36502352,10606463,14.09,643.46,29.06,29.06,60556568820,28.46,28.46,60556568820 +TIGER 은행,091220,16,12750,2,170,1.35,1572924,2028991,5720000,1572924,1.35,77.52,27.50,27.50,19959753394,27.37,27.37,19959753394 +동양에스텍,060380,17,2100,2,90,4.48,4823677,2744436,19700000,4823677,4.48,175.76,24.49,24.49,10578578072,25.57,25.57,10578578072 +TIGER 반도체TOP10레버리지,488080,18,8420,2,280,3.44,779334,727715,3200000,779334,3.44,107.09,24.35,24.35,6584291167,24.44,24.44,6584291167 +PS일렉트로닉스,332570,19,6470,2,420,6.94,10101023,24132660,43435746,10101023,6.94,41.86,23.26,23.26,64090173740,22.81,22.81,64090173740 +엔젯,419080,20,5940,5,-120,-1.98,2239443,97317,10580977,2239443,-1.98,2301.18,21.16,21.16,14809843025,23.56,23.56,14809843025 +상신전자,263810,21,3045,2,130,4.46,3334888,26537,15924825,3334888,4.46,9999.99,20.94,20.94,10851956152,22.38,22.38,10851956152 +티피씨글로벌,130740,22,2310,1,530,29.78,2214500,78576,11276679,2214500,29.78,2818.29,19.64,19.64,4771203441,18.32,18.32,4771203441 +KODEX 증권,102970,23,15195,2,745,5.16,5391449,2651328,27550000,5391449,5.16,203.35,19.57,19.57,81121967735,19.38,19.38,81121967735 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11110,5,-50,-0.45,741964,1468394,3800000,741964,-0.45,50.53,19.53,19.53,8245409430,19.53,19.53,8245409430 +KODEX 코스닥150선물인버스,251340,25,3235,5,-5,-0.15,14746248,27418686,78400000,14746248,-0.15,53.78,18.81,18.81,47781794596,18.84,18.84,47781794596 +ACE BYD밸류체인액티브,0079X0,26,12575,2,155,1.25,403166,338166,2150000,403166,1.25,119.22,18.75,18.75,5022979605,18.58,18.58,5022979605 +유니셈,036200,27,9710,2,960,10.97,5694257,997677,30664223,5694257,10.97,570.75,18.57,18.57,55585198590,18.67,18.67,55585198590 +KODEX 200선물인버스2X,252670,28,1115,5,-11,-0.98,266386367,517472288,1447600000,266386367,-0.98,51.48,18.40,18.40,296863045102,18.39,18.39,296863045102 +지투지바이오,456160,29,185000,2,13700,8.00,981629,789730,5365694,981629,8.00,124.30,18.29,18.29,175606608650,17.69,17.69,175606608650 +RISE 코리아금융고배당,498860,30,14890,2,390,2.69,1233164,3061533,6850000,1233164,2.69,40.28,18.00,18.00,18265787573,17.91,17.91,18265787573 diff --git a/top30/20250915/top30-avtr-20250915-115001.csv b/top30/20250915/top30-avtr-20250915-115001.csv new file mode 100644 index 000000000000..85a4f36c7f3e --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7120,2,710,11.08,15855506,31078560,20348454,15855506,11.08,51.02,77.92,77.92,113714183115,78.49,78.49,113714183115 +KBI메탈,024840,2,2040,2,239,13.27,24935620,144880,34909199,24935620,13.27,9999.99,71.43,71.43,52088275697,73.14,73.14,52088275697 +코칩,126730,3,19220,2,2520,15.09,5304170,1057374,8503460,5304170,15.09,501.64,62.38,62.38,96574044895,59.09,59.09,96574044895 +휴림로봇,090710,4,3655,2,635,21.03,70101518,19264248,119457197,70101518,21.03,363.89,58.68,58.68,239974131738,54.96,54.96,239974131738 +제닉스로보틱스,381620,5,14730,2,2570,21.13,6546414,6431615,13117920,6546414,21.13,101.78,49.90,49.90,95604645785,49.48,49.48,95604645785 +텔콘RF제약,200230,6,1419,2,208,17.18,29231742,5659433,68523533,29231742,17.18,516.51,42.66,42.66,40775529455,41.94,41.94,40775529455 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10845,2,90,0.84,424121,365304,1000000,424121,0.84,116.10,42.41,42.41,4564313085,42.09,42.09,4564313085 +코닉오토메이션,391710,8,3160,2,255,8.78,16184415,2028644,42065086,16184415,8.78,797.79,38.47,38.47,52480463666,39.48,39.48,52480463666 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6315,5,-95,-1.48,1116381,1979170,3000000,1116381,-1.48,56.41,37.21,37.21,7069659480,37.32,37.32,7069659480 +베셀,177350,10,1707,2,120,7.56,7260793,17647608,19653767,7260793,7.56,41.14,36.94,36.94,12755598489,38.02,38.02,12755598489 +TPC,048770,11,2655,1,610,29.83,5751223,652989,15697991,5751223,29.83,880.75,36.64,36.64,14437191351,34.64,34.64,14437191351 +프로티나,468530,12,29100,2,5300,22.27,3767482,1757807,10871991,3767482,22.27,214.33,34.65,34.65,103986655825,32.87,32.87,103986655825 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6295,5,-95,-1.49,1696502,984332,5000000,1696502,-1.49,172.35,33.93,33.93,10705189990,34.01,34.01,10705189990 +이삭엔지니어링,351330,14,9860,2,890,9.92,2631303,1553221,8288520,2631303,9.92,169.41,31.75,31.75,25698369925,31.45,31.45,25698369925 +한라캐스트,125490,15,5710,2,600,11.74,11186634,1648359,36502352,11186634,11.74,678.65,30.65,30.65,63885381175,30.65,30.65,63885381175 +TIGER 은행,091220,16,12760,2,180,1.43,1632680,2028991,5720000,1632680,1.43,80.47,28.54,28.54,20721843134,28.39,28.39,20721843134 +동양에스텍,060380,17,2100,2,90,4.48,4905043,2744436,19700000,4905043,4.48,178.73,24.90,24.90,10751031910,25.99,25.99,10751031910 +TIGER 반도체TOP10레버리지,488080,18,8455,2,315,3.87,787859,727715,3200000,787859,3.87,108.26,24.62,24.62,6656163307,24.60,24.60,6656163307 +PS일렉트로닉스,332570,19,6430,2,380,6.28,10320247,24132660,43435746,10320247,6.28,42.76,23.76,23.76,65498254780,23.45,23.45,65498254780 +상신전자,263810,20,3040,2,125,4.29,3378687,26537,15924825,3378687,4.29,9999.99,21.22,21.22,10984778497,22.69,22.69,10984778497 +엔젯,419080,21,5960,5,-100,-1.65,2240887,97317,10580977,2240887,-1.65,2302.67,21.18,21.18,14818434875,23.50,23.50,14818434875 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,22,11105,5,-55,-0.49,769991,1468394,3800000,769991,-0.49,52.44,20.26,20.26,8556659172,20.28,20.28,8556659172 +KODEX 증권,102970,23,15220,2,770,5.33,5481042,2651328,27550000,5481042,5.33,206.73,19.89,19.89,82484538925,19.67,19.67,82484538925 +티피씨글로벌,130740,24,2310,1,530,29.78,2217697,78576,11276679,2217697,29.78,2822.36,19.67,19.67,4778588511,18.34,18.34,4778588511 +유니셈,036200,25,9650,2,900,10.29,5881578,997677,30664223,5881578,10.29,589.53,19.18,19.18,57397346255,19.40,19.40,57397346255 +KODEX 200선물인버스2X,252670,26,1112,5,-14,-1.24,277173534,517472288,1447600000,277173534,-1.24,53.56,19.15,19.15,308860310341,19.19,19.19,308860310341 +KODEX 코스닥150선물인버스,251340,27,3240,3,0,0.00,14991300,27418686,78400000,14991300,0.00,54.68,19.12,19.12,48574555797,19.12,19.12,48574555797 +지투지바이오,456160,28,184800,2,13500,7.88,1013822,789730,5365694,1013822,7.88,128.38,18.89,18.89,181573394250,18.31,18.31,181573394250 +RISE 코리아금융고배당,498860,29,14885,2,385,2.66,1291419,3061533,6850000,1291419,2.66,42.18,18.85,18.85,19132838088,18.76,18.76,19132838088 +ACE BYD밸류체인액티브,0079X0,30,12585,2,165,1.33,405070,338166,2150000,405070,1.33,119.78,18.84,18.84,5046902665,18.65,18.65,5046902665 diff --git a/top30/20250915/top30-avtr-20250915-120001.csv b/top30/20250915/top30-avtr-20250915-120001.csv new file mode 100644 index 000000000000..30bfe7b250d9 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7090,2,680,10.61,15974273,31078560,20348454,15974273,10.61,51.40,78.50,78.50,114557710230,79.40,79.40,114557710230 +KBI메탈,024840,2,2030,2,229,12.72,25118180,144880,34909199,25118180,12.72,9999.99,71.95,71.95,52458670609,74.03,74.03,52458670609 +코칩,126730,3,19270,2,2570,15.39,5653431,1057374,8503460,5653431,15.39,534.67,66.48,66.48,103220735375,62.99,62.99,103220735375 +휴림로봇,090710,4,3645,2,625,20.70,76005743,19264248,119457197,76005743,20.70,394.54,63.63,63.63,261611191342,60.08,60.08,261611191342 +제닉스로보틱스,381620,5,14690,2,2530,20.81,6691473,6431615,13117920,6691473,20.81,104.04,51.01,51.01,97733462310,50.72,50.72,97733462310 +텔콘RF제약,200230,6,1416,2,205,16.93,29515810,5659433,68523533,29515810,16.93,521.53,43.07,43.07,41177417760,42.44,42.44,41177417760 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10830,2,75,0.70,424448,365304,1000000,424448,0.70,116.19,42.44,42.44,4567860475,42.18,42.18,4567860475 +코닉오토메이션,391710,8,3175,2,270,9.29,16309661,2028644,42065086,16309661,9.29,803.97,38.77,38.77,52875790027,39.59,39.59,52875790027 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6315,5,-95,-1.48,1116754,1979170,3000000,1116754,-1.48,56.43,37.23,37.23,7072018205,37.33,37.33,7072018205 +베셀,177350,10,1702,2,115,7.25,7299369,17647608,19653767,7299369,7.25,41.36,37.14,37.14,12821331581,38.33,38.33,12821331581 +TPC,048770,11,2655,1,610,29.83,5774652,652989,15697991,5774652,29.83,884.34,36.79,36.79,14499395346,34.79,34.79,14499395346 +프로티나,468530,12,28950,2,5150,21.64,3987320,1757807,10871991,3987320,21.64,226.83,36.68,36.68,110415691975,35.08,35.08,110415691975 +이삭엔지니어링,351330,13,10050,2,1080,12.04,2976730,1553221,8288520,2976730,12.04,191.65,35.91,35.91,29205070670,35.06,35.06,29205070670 +한라캐스트,125490,14,5900,2,790,15.46,12463887,1648359,36502352,12463887,15.46,756.14,34.15,34.15,71382820680,33.15,33.15,71382820680 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6310,5,-80,-1.25,1697547,984332,5000000,1697547,-1.25,172.46,33.95,33.95,10711783940,33.95,33.95,10711783940 +TIGER 은행,091220,16,12780,2,200,1.59,1719433,2028991,5720000,1719433,1.59,84.74,30.06,30.06,21829403589,29.86,29.86,21829403589 +동양에스텍,060380,17,2070,2,60,2.99,4963475,2744436,19700000,4963475,2.99,180.86,25.20,25.20,10872710065,26.66,26.66,10872710065 +TIGER 반도체TOP10레버리지,488080,18,8435,2,295,3.62,799432,727715,3200000,799432,3.62,109.86,24.98,24.98,6753751587,25.02,25.02,6753751587 +PS일렉트로닉스,332570,19,6440,2,390,6.45,10415273,24132660,43435746,10415273,6.45,43.16,23.98,23.98,66107667370,23.63,23.63,66107667370 +상신전자,263810,20,3030,2,115,3.95,3404245,26537,15924825,3404245,3.95,9999.99,21.38,21.38,11061972627,22.93,22.93,11061972627 +엔젯,419080,21,5990,5,-70,-1.16,2243780,97317,10580977,2243780,-1.16,2305.64,21.21,21.21,14835748355,23.41,23.41,14835748355 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,22,11110,5,-50,-0.45,776834,1468394,3800000,776834,-0.45,52.90,20.44,20.44,8632654193,20.45,20.45,8632654193 +KODEX 증권,102970,23,15225,2,775,5.36,5561259,2651328,27550000,5561259,5.36,209.75,20.19,20.19,83705179643,19.96,19.96,83705179643 +ACE 글로벌자율주행액티브,414270,24,12895,2,205,1.62,660456,225467,3300000,660456,1.62,292.93,20.01,20.01,8514588870,20.01,20.01,8514588870 +티피씨글로벌,130740,25,2310,1,530,29.78,2220097,78576,11276679,2220097,29.78,2825.41,19.69,19.69,4784132511,18.37,18.37,4784132511 +RISE 코리아금융고배당,498860,26,14905,2,405,2.79,1346995,3061533,6850000,1346995,2.79,44.00,19.66,19.66,19960716153,19.55,19.55,19960716153 +KODEX 200선물인버스2X,252670,27,1113,5,-13,-1.15,282912373,517472288,1447600000,282912373,-1.15,54.67,19.54,19.54,315247301974,19.57,19.57,315247301974 +유니셈,036200,28,9610,2,860,9.83,5935964,997677,30664223,5935964,9.83,594.98,19.36,19.36,57923027285,19.66,19.66,57923027285 +나노실리칸첨단소재,286750,29,1918,2,413,27.44,5264004,482368,27260684,5264004,27.44,1091.28,19.31,19.31,9958258115,19.05,19.05,9958258115 +KODEX 코스닥150선물인버스,251340,30,3240,3,0,0.00,15000731,27418686,78400000,15000731,0.00,54.71,19.13,19.13,48605094211,19.13,19.13,48605094211 diff --git a/top30/20250915/top30-avtr-20250915-121000.csv b/top30/20250915/top30-avtr-20250915-121000.csv new file mode 100644 index 000000000000..fcf414b24c6e --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7060,2,650,10.14,16166802,31078560,20348454,16166802,10.14,52.02,79.45,79.45,115915633775,80.69,80.69,115915633775 +KBI메탈,024840,2,2045,2,244,13.55,25257338,144880,34909199,25257338,13.55,9999.99,72.35,72.35,52742292202,73.88,73.88,52742292202 +코칩,126730,3,19080,2,2380,14.25,5902079,1057374,8503460,5902079,14.25,558.18,69.41,69.41,108008547420,66.57,66.57,108008547420 +휴림로봇,090710,4,3710,2,690,22.85,80570754,19264248,119457197,80570754,22.85,418.24,67.45,67.45,278470518524,62.83,62.83,278470518524 +제닉스로보틱스,381620,5,14510,2,2350,19.33,6877686,6431615,13117920,6877686,19.33,106.94,52.43,52.43,100434166920,52.77,52.77,100434166920 +텔콘RF제약,200230,6,1398,2,187,15.44,30210841,5659433,68523533,30210841,15.44,533.81,44.09,44.09,42148602497,44.00,44.00,42148602497 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10850,2,95,0.88,424597,365304,1000000,424597,0.88,116.23,42.46,42.46,4569476635,42.11,42.11,4569476635 +코닉오토메이션,391710,8,3175,2,270,9.29,16394853,2028644,42065086,16394853,9.29,808.17,38.97,38.97,53145169255,39.79,39.79,53145169255 +한라캐스트,125490,9,6040,2,930,18.20,14038549,1648359,36502352,14038549,18.20,851.67,38.46,38.46,80779138285,36.64,36.64,80779138285 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6310,5,-100,-1.56,1144229,1979170,3000000,1144229,-1.56,57.81,38.14,38.14,7245321740,38.27,38.27,7245321740 +프로티나,468530,11,29100,2,5300,22.27,4095236,1757807,10871991,4095236,22.27,232.97,37.67,37.67,113564550975,35.90,35.90,113564550975 +이삭엔지니어링,351330,12,10190,2,1220,13.60,3094233,1553221,8288520,3094233,13.60,199.21,37.33,37.33,30391616595,35.98,35.98,30391616595 +베셀,177350,13,1706,2,119,7.50,7330926,17647608,19653767,7330926,7.50,41.54,37.30,37.30,12875126798,38.40,38.40,12875126798 +TPC,048770,14,2655,1,610,29.83,5784185,652989,15697991,5784185,29.83,885.80,36.85,36.85,14524705461,34.85,34.85,14524705461 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6295,5,-95,-1.49,1698907,984332,5000000,1698907,-1.49,172.59,33.98,33.98,10720344240,34.06,34.06,10720344240 +TIGER 은행,091220,16,12795,2,215,1.71,1772081,2028991,5720000,1772081,1.71,87.34,30.98,30.98,22502618794,30.75,30.75,22502618794 +아이비젼웍스,469750,17,1596,2,146,10.07,8807421,2060332,33996481,8807421,10.07,427.48,25.91,25.91,13674629421,25.20,25.20,13674629421 +동양에스텍,060380,18,2075,2,65,3.23,4981857,2744436,19700000,4981857,3.23,181.53,25.29,25.29,10910848070,26.69,26.69,10910848070 +TIGER 반도체TOP10레버리지,488080,19,8445,2,305,3.75,802306,727715,3200000,802306,3.75,110.25,25.07,25.07,6778043727,25.08,25.08,6778043727 +PS일렉트로닉스,332570,20,6380,2,330,5.45,10571524,24132660,43435746,10571524,5.45,43.81,24.34,24.34,67105013305,24.22,24.22,67105013305 +상신전자,263810,21,3015,2,100,3.43,3436235,26537,15924825,3436235,3.43,9999.99,21.58,21.58,11158228689,23.24,23.24,11158228689 +엔젯,419080,22,6000,5,-60,-0.99,2247237,97317,10580977,2247237,-0.99,2309.19,21.24,21.24,14856447195,23.40,23.40,14856447195 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11110,5,-50,-0.45,788814,1468394,3800000,788814,-0.45,53.72,20.76,20.76,8765744747,20.76,20.76,8765744747 +KODEX 증권,102970,24,15190,2,740,5.12,5606233,2651328,27550000,5606233,5.12,211.45,20.35,20.35,84389458474,20.17,20.17,84389458474 +RISE 코리아금융고배당,498860,25,14900,2,400,2.76,1392890,3061533,6850000,1392890,2.76,45.50,20.33,20.33,20644805473,20.23,20.23,20644805473 +ACE 글로벌자율주행액티브,414270,26,12895,2,205,1.62,666765,225467,3300000,666765,1.62,295.73,20.20,20.20,8595943420,20.20,20.20,8595943420 +KODEX 200선물인버스2X,252670,27,1112,5,-14,-1.24,289960082,517472288,1447600000,289960082,-1.24,56.03,20.03,20.03,323076054437,20.07,20.07,323076054437 +나노실리칸첨단소재,286750,28,1907,2,402,26.71,5400800,482368,27260684,5400800,26.71,1119.64,19.81,19.81,10219941066,19.66,19.66,10219941066 +티피씨글로벌,130740,29,2310,1,530,29.78,2220374,78576,11276679,2220374,29.78,2825.77,19.69,19.69,4784772381,18.37,18.37,4784772381 +유니셈,036200,30,9580,2,830,9.49,5988999,997677,30664223,5988999,9.49,600.29,19.53,19.53,58431070665,19.89,19.89,58431070665 diff --git a/top30/20250915/top30-avtr-20250915-122001.csv b/top30/20250915/top30-avtr-20250915-122001.csv new file mode 100644 index 000000000000..1b107473a880 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7040,2,630,9.83,16336048,31078560,20348454,16336048,9.83,52.56,80.28,80.28,117117077920,81.76,81.76,117117077920 +코칩,126730,2,19380,2,2680,16.05,6373193,1057374,8503460,6373193,16.05,602.74,74.95,74.95,117152099585,71.09,71.09,117152099585 +KBI메탈,024840,3,2075,2,274,15.21,25751642,144880,34909199,25751642,15.21,9999.99,73.77,73.77,53759264823,74.22,74.22,53759264823 +휴림로봇,090710,4,3690,2,670,22.19,84145683,19264248,119457197,84145683,22.19,436.80,70.44,70.44,291680837883,66.17,66.17,291680837883 +제닉스로보틱스,381620,5,14550,2,2390,19.65,6976788,6431615,13117920,6976788,19.65,108.48,53.19,53.19,101878544075,53.38,53.38,101878544075 +텔콘RF제약,200230,6,1398,2,187,15.44,30531364,5659433,68523533,30531364,15.44,539.48,44.56,44.56,42596153975,44.47,44.47,42596153975 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10860,2,105,0.98,434377,365304,1000000,434377,0.98,118.91,43.44,43.44,4675662925,43.05,43.05,4675662925 +한라캐스트,125490,8,5990,2,880,17.22,15357737,1648359,36502352,15357737,17.22,931.70,42.07,42.07,88740352765,40.59,40.59,88740352765 +코닉오토메이션,391710,9,3140,2,235,8.09,16510661,2028644,42065086,16510661,8.09,813.88,39.25,39.25,53510889803,40.51,40.51,53510889803 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6310,5,-100,-1.56,1145041,1979170,3000000,1145041,-1.56,57.85,38.17,38.17,7250445960,38.30,38.30,7250445960 +프로티나,468530,11,29100,2,5300,22.27,4146749,1757807,10871991,4146749,22.27,235.90,38.14,38.14,115064560950,36.37,36.37,115064560950 +이삭엔지니어링,351330,12,10020,2,1050,11.71,3152500,1553221,8288520,3152500,11.71,202.97,38.03,38.03,30979606365,37.30,37.30,30979606365 +베셀,177350,13,1696,2,109,6.87,7406668,17647608,19653767,7406668,6.87,41.97,37.69,37.69,13003889288,39.01,39.01,13003889288 +TPC,048770,14,2655,1,610,29.83,5786885,652989,15697991,5786885,29.83,886.21,36.86,36.86,14531873961,34.87,34.87,14531873961 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6295,5,-95,-1.49,1698909,984332,5000000,1698909,-1.49,172.60,33.98,33.98,10720356830,34.06,34.06,10720356830 +TIGER 은행,091220,16,12800,2,220,1.75,1824184,2028991,5720000,1824184,1.75,89.91,31.89,31.89,23169271361,31.65,31.65,23169271361 +아이비젼웍스,469750,17,1581,2,131,9.03,10360533,2060332,33996481,10360533,9.03,502.86,30.48,30.48,16131820709,30.01,30.01,16131820709 +동양에스텍,060380,18,2070,2,60,2.99,5000055,2744436,19700000,5000055,2.99,182.19,25.38,25.38,10948561235,26.85,26.85,10948561235 +TIGER 반도체TOP10레버리지,488080,19,8470,2,330,4.05,804309,727715,3200000,804309,4.05,110.53,25.13,25.13,6794997812,25.07,25.07,6794997812 +PS일렉트로닉스,332570,20,6370,2,320,5.29,10661996,24132660,43435746,10661996,5.29,44.18,24.55,24.55,67681184615,24.46,24.46,67681184615 +상신전자,263810,21,3030,2,115,3.95,3447331,26537,15924825,3447331,3.95,9999.99,21.65,21.65,11191713869,23.19,23.19,11191713869 +엔젯,419080,22,6000,5,-60,-0.99,2247657,97317,10580977,2247657,-0.99,2309.62,21.24,21.24,14858959585,23.41,23.41,14858959585 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11125,5,-35,-0.31,806035,1468394,3800000,806035,-0.31,54.89,21.21,21.21,8957191625,21.19,21.19,8957191625 +RISE 코리아금융고배당,498860,24,14885,2,385,2.66,1438452,3061533,6850000,1438452,2.66,46.98,21.00,21.00,21323229758,20.91,20.91,21323229758 +티피씨글로벌,130740,25,2310,1,530,29.78,2327460,78576,11276679,2327460,29.78,2962.05,20.64,20.64,5032141041,19.32,19.32,5032141041 +KODEX 증권,102970,26,15170,2,720,4.98,5650039,2651328,27550000,5650039,4.98,213.10,20.51,20.51,85054237336,20.35,20.35,85054237336 +ACE 글로벌자율주행액티브,414270,27,12890,2,200,1.58,666958,225467,3300000,666958,1.58,295.81,20.21,20.21,8598431370,20.21,20.21,8598431370 +KODEX 200선물인버스2X,252670,28,1111,5,-15,-1.33,292267911,517472288,1447600000,292267911,-1.33,56.48,20.19,20.19,325639887471,20.25,20.25,325639887471 +나노실리칸첨단소재,286750,29,1901,2,396,26.31,5499127,482368,27260684,5499127,26.31,1140.03,20.17,20.17,10407340807,20.08,20.08,10407340807 +지투지바이오,456160,30,189500,2,18200,10.62,1082131,789730,5365694,1082131,10.62,137.03,20.17,20.17,194398376350,19.12,19.12,194398376350 diff --git a/top30/20250915/top30-avtr-20250915-123001.csv b/top30/20250915/top30-avtr-20250915-123001.csv new file mode 100644 index 000000000000..50b1976a091c --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7060,2,650,10.14,16412432,31078560,20348454,16412432,10.14,52.81,80.66,80.66,117655659760,81.90,81.90,117655659760 +코칩,126730,2,19160,2,2460,14.73,6557817,1057374,8503460,6557817,14.73,620.20,77.12,77.12,120708949595,74.09,74.09,120708949595 +KBI메탈,024840,3,2045,2,244,13.55,26181349,144880,34909199,26181349,13.55,9999.99,75.00,75.00,54644066143,76.54,76.54,54644066143 +휴림로봇,090710,4,3675,2,655,21.69,85921170,19264248,119457197,85921170,21.69,446.01,71.93,71.93,298226274521,67.93,67.93,298226274521 +제닉스로보틱스,381620,5,14200,2,2040,16.78,7155962,6431615,13117920,7155962,16.78,111.26,54.55,54.55,104448214300,56.07,56.07,104448214300 +한라캐스트,125490,6,6260,2,1150,22.50,17067926,1648359,36502352,17067926,22.50,1035.45,46.76,46.76,99271491095,43.44,43.44,99271491095 +텔콘RF제약,200230,7,1399,2,188,15.52,30812599,5659433,68523533,30812599,15.52,544.45,44.97,44.97,42989985544,44.84,44.84,42989985544 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10865,2,110,1.02,434472,365304,1000000,434472,1.02,118.93,43.45,43.45,4676694735,43.04,43.04,4676694735 +코닉오토메이션,391710,9,3135,2,230,7.92,16658941,2028644,42065086,16658941,7.92,821.19,39.60,39.60,53976070576,40.93,40.93,53976070576 +프로티나,468530,10,29650,2,5850,24.58,4297171,1757807,10871991,4297171,24.58,244.46,39.53,39.53,119501020600,37.07,37.07,119501020600 +이삭엔지니어링,351330,11,10080,2,1110,12.37,3181934,1553221,8288520,3181934,12.37,204.86,38.39,38.39,31275455915,37.43,37.43,31275455915 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6305,5,-105,-1.64,1147128,1979170,3000000,1147128,-1.64,57.96,38.24,38.24,7263609495,38.40,38.40,7263609495 +베셀,177350,13,1692,2,105,6.62,7457105,17647608,19653767,7457105,6.62,42.26,37.94,37.94,13089402715,39.36,39.36,13089402715 +TPC,048770,14,2655,1,610,29.83,5789036,652989,15697991,5789036,29.83,886.54,36.88,36.88,14537584866,34.88,34.88,14537584866 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6295,5,-95,-1.49,1698929,984332,5000000,1698929,-1.49,172.60,33.98,33.98,10720482730,34.06,34.06,10720482730 +TIGER 은행,091220,16,12800,2,220,1.75,1908919,2028991,5720000,1908919,1.75,94.08,33.37,33.37,24253945306,33.13,33.13,24253945306 +아이비젼웍스,469750,17,1578,2,128,8.83,11163328,2060332,33996481,11163328,8.83,541.82,32.84,32.84,17400904719,32.44,32.44,17400904719 +동양에스텍,060380,18,2075,2,65,3.23,5026088,2744436,19700000,5026088,3.23,183.14,25.51,25.51,11002584935,26.92,26.92,11002584935 +TIGER 반도체TOP10레버리지,488080,19,8465,2,325,3.99,806995,727715,3200000,806995,3.99,110.89,25.22,25.22,6817720667,25.17,25.17,6817720667 +PS일렉트로닉스,332570,20,6440,2,390,6.45,10727271,24132660,43435746,10727271,6.45,44.45,24.70,24.70,68098767320,24.34,24.34,68098767320 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,21,11120,5,-40,-0.36,856823,1468394,3800000,856823,-0.36,58.35,22.55,22.55,9522283556,22.53,22.53,9522283556 +RISE 코리아금융고배당,498860,22,14895,2,395,2.72,1492196,3061533,6850000,1492196,2.72,48.74,21.78,21.78,22123472943,21.68,21.68,22123472943 +상신전자,263810,23,3025,2,110,3.77,3464889,26537,15924825,3464889,3.77,9999.99,21.76,21.76,11244870854,23.34,23.34,11244870854 +엔젯,419080,24,6010,5,-50,-0.83,2250214,97317,10580977,2250214,-0.83,2312.25,21.27,21.27,14874328585,23.39,23.39,14874328585 +티피씨글로벌,130740,25,2310,1,530,29.78,2336042,78576,11276679,2336042,29.78,2972.97,20.72,20.72,5051965461,19.39,19.39,5051965461 +KODEX 증권,102970,26,15170,2,720,4.98,5694114,2651328,27550000,5694114,4.98,214.76,20.67,20.67,85723107041,20.51,20.51,85723107041 +지투지바이오,456160,27,186850,2,15550,9.08,1107878,789730,5365694,1107878,9.08,140.29,20.65,20.65,199232903350,19.87,19.87,199232903350 +나노실리칸첨단소재,286750,28,1910,2,405,26.91,5610369,482368,27260684,5610369,26.91,1163.09,20.58,20.58,10619809685,20.40,20.40,10619809685 +KODEX 200선물인버스2X,252670,29,1110,5,-16,-1.42,295572581,517472288,1447600000,295572581,-1.42,57.12,20.42,20.42,329308646642,20.49,20.49,329308646642 +ACE 글로벌자율주행액티브,414270,30,12885,2,195,1.54,666960,225467,3300000,666960,1.54,295.81,20.21,20.21,8598457150,20.22,20.22,8598457150 diff --git a/top30/20250915/top30-avtr-20250915-124001.csv b/top30/20250915/top30-avtr-20250915-124001.csv new file mode 100644 index 000000000000..e51e5098f522 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7160,2,750,11.70,16583258,31078560,20348454,16583258,11.70,53.36,81.50,81.50,118872421930,81.59,81.59,118872421930 +코칩,126730,2,18950,2,2250,13.47,6680048,1057374,8503460,6680048,13.47,631.76,78.56,78.56,123034645485,76.35,76.35,123034645485 +KBI메탈,024840,3,2040,2,239,13.27,26374348,144880,34909199,26374348,13.27,9999.99,75.55,75.55,55039165629,77.29,77.29,55039165629 +휴림로봇,090710,4,3630,2,610,20.20,88258448,19264248,119457197,88258448,20.20,458.15,73.88,73.88,306749452055,70.74,70.74,306749452055 +제닉스로보틱스,381620,5,14250,2,2090,17.19,7229571,6431615,13117920,7229571,17.19,112.41,55.11,55.11,105496224420,56.44,56.44,105496224420 +한라캐스트,125490,6,6340,2,1230,24.07,19169659,1648359,36502352,19169659,24.07,1162.95,52.52,52.52,112509901775,48.62,48.62,112509901775 +텔콘RF제약,200230,7,1391,2,180,14.86,31390979,5659433,68523533,31390979,14.86,554.67,45.81,45.81,43791069804,45.94,45.94,43791069804 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10895,2,140,1.30,434494,365304,1000000,434494,1.30,118.94,43.45,43.45,4676933825,42.93,42.93,4676933825 +프로티나,468530,9,29500,2,5700,23.95,4400378,1757807,10871991,4400378,23.95,250.33,40.47,40.47,122557037875,38.21,38.21,122557037875 +코닉오토메이션,391710,10,3095,2,190,6.54,16864795,2028644,42065086,16864795,6.54,831.33,40.09,40.09,54616583356,41.95,41.95,54616583356 +이삭엔지니어링,351330,11,10080,2,1110,12.37,3213361,1553221,8288520,3213361,12.37,206.88,38.77,38.77,31590303880,37.81,37.81,31590303880 +베셀,177350,12,1672,2,85,5.36,7602074,17647608,19653767,7602074,5.36,43.08,38.68,38.68,13332860543,40.57,40.57,13332860543 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6295,5,-115,-1.79,1150913,1979170,3000000,1150913,-1.79,58.15,38.36,38.36,7287456690,38.59,38.59,7287456690 +TPC,048770,14,2655,1,610,29.83,5792453,652989,15697991,5792453,29.83,887.07,36.90,36.90,14546657001,34.90,34.90,14546657001 +아이비젼웍스,469750,15,1586,2,136,9.38,11944781,2060332,33996481,11944781,9.38,579.75,35.14,35.14,18630839990,34.55,34.55,18630839990 +TIGER 은행,091220,16,12810,2,230,1.83,2001881,2028991,5720000,2001881,1.83,98.66,35.00,35.00,25444432161,34.73,34.73,25444432161 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6280,5,-110,-1.72,1704330,984332,5000000,1704330,-1.72,173.15,34.09,34.09,10754427110,34.25,34.25,10754427110 +동양에스텍,060380,18,2095,2,85,4.23,5058894,2744436,19700000,5058894,4.23,184.33,25.68,25.68,11071304740,26.83,26.83,11071304740 +TIGER 반도체TOP10레버리지,488080,19,8450,2,310,3.81,811666,727715,3200000,811666,3.81,111.54,25.36,25.36,6857172557,25.36,25.36,6857172557 +PS일렉트로닉스,332570,20,6390,2,340,5.62,10806254,24132660,43435746,10806254,5.62,44.78,24.88,24.88,68605140665,24.72,24.72,68605140665 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,21,11120,5,-40,-0.36,861777,1468394,3800000,861777,-0.36,58.69,22.68,22.68,9577385801,22.67,22.67,9577385801 +RISE 코리아금융고배당,498860,22,14890,2,390,2.69,1552335,3061533,6850000,1552335,2.69,50.70,22.66,22.66,23018834883,22.57,22.57,23018834883 +상신전자,263810,23,3030,2,115,3.95,3481940,26537,15924825,3481940,3.95,9999.99,21.86,21.86,11296425949,23.41,23.41,11296425949 +엔젯,419080,24,5990,5,-70,-1.16,2264593,97317,10580977,2264593,-1.16,2327.03,21.40,21.40,14960620625,23.60,23.60,14960620625 +지투지바이오,456160,25,185200,2,13900,8.11,1122897,789730,5365694,1122897,8.11,142.19,20.93,20.93,202024683650,20.33,20.33,202024683650 +KODEX 200선물인버스2X,252670,26,1108,5,-18,-1.60,302646746,517472288,1447600000,302646746,-1.60,58.49,20.91,20.91,337155778314,21.02,21.02,337155778314 +KODEX 증권,102970,27,15180,2,730,5.05,5741858,2651328,27550000,5741858,5.05,216.57,20.84,20.84,86447736606,20.67,20.67,86447736606 +나노실리칸첨단소재,286750,28,1900,2,395,26.25,5658630,482368,27260684,5658630,26.25,1173.09,20.76,20.76,10711759879,20.68,20.68,10711759879 +티피씨글로벌,130740,29,2310,1,530,29.78,2336044,78576,11276679,2336044,29.78,2972.97,20.72,20.72,5051970081,19.39,19.39,5051970081 +ACE 글로벌자율주행액티브,414270,30,12890,2,200,1.58,666969,225467,3300000,666969,1.58,295.82,20.21,20.21,8598573140,20.21,20.21,8598573140 diff --git a/top30/20250915/top30-avtr-20250915-125001.csv b/top30/20250915/top30-avtr-20250915-125001.csv new file mode 100644 index 000000000000..ad4024f5028d --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7090,2,680,10.61,16696904,31078560,20348454,16696904,10.61,53.72,82.05,82.05,119682409935,82.96,82.96,119682409935 +코칩,126730,2,18490,2,1790,10.72,6842911,1057374,8503460,6842911,10.72,647.16,80.47,80.47,126078851550,80.19,80.19,126078851550 +KBI메탈,024840,3,2055,2,254,14.10,26684871,144880,34909199,26684871,14.10,9999.99,76.44,76.44,55677545025,77.61,77.61,55677545025 +휴림로봇,090710,4,3645,2,625,20.70,90286012,19264248,119457197,90286012,20.70,468.67,75.58,75.58,314116337159,72.14,72.14,314116337159 +한라캐스트,125490,5,6420,2,1310,25.64,20989141,1648359,36502352,20989141,25.64,1273.34,57.50,57.50,124149750510,52.98,52.98,124149750510 +제닉스로보틱스,381620,6,14310,2,2150,17.68,7318999,6431615,13117920,7318999,17.68,113.80,55.79,55.79,106776113410,56.88,56.88,106776113410 +텔콘RF제약,200230,7,1386,2,175,14.45,31703247,5659433,68523533,31703247,14.45,560.18,46.27,46.27,44223833972,46.56,46.56,44223833972 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10870,2,115,1.07,434643,365304,1000000,434643,1.07,118.98,43.46,43.46,4678555610,43.04,43.04,4678555610 +프로티나,468530,9,29350,2,5550,23.32,4575041,1757807,10871991,4575041,23.32,260.27,42.08,42.08,127712609150,40.02,40.02,127712609150 +아이비젼웍스,469750,10,1545,2,95,6.55,14102212,2060332,33996481,14102212,6.55,684.46,41.48,41.48,22038460332,41.96,41.96,22038460332 +코닉오토메이션,391710,11,3080,2,175,6.02,17019465,2028644,42065086,17019465,6.02,838.96,40.46,40.46,55092955580,42.52,42.52,55092955580 +이삭엔지니어링,351330,12,9990,2,1020,11.37,3239090,1553221,8288520,3239090,11.37,208.54,39.08,39.08,31848172190,38.46,38.46,31848172190 +베셀,177350,13,1669,2,82,5.17,7647793,17647608,19653767,7647793,5.17,43.34,38.91,38.91,13409485750,40.88,40.88,13409485750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6300,5,-110,-1.72,1152421,1979170,3000000,1152421,-1.72,58.23,38.41,38.41,7296947270,38.61,38.61,7296947270 +TPC,048770,15,2655,1,610,29.83,5796082,652989,15697991,5796082,29.83,887.62,36.92,36.92,14556291996,34.93,34.93,14556291996 +TIGER 은행,091220,16,12810,2,230,1.83,2065218,2028991,5720000,2065218,1.83,101.79,36.11,36.11,26255778211,35.83,35.83,26255778211 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6285,5,-105,-1.64,1744200,984332,5000000,1744200,-1.64,177.20,34.88,34.88,11004820490,35.02,35.02,11004820490 +동양에스텍,060380,18,2110,2,100,4.98,5085604,2744436,19700000,5085604,4.98,185.31,25.82,25.82,11127700240,26.77,26.77,11127700240 +TIGER 반도체TOP10레버리지,488080,19,8450,2,310,3.81,814958,727715,3200000,814958,3.81,111.99,25.47,25.47,6884993012,25.46,25.46,6884993012 +PS일렉트로닉스,332570,20,6360,2,310,5.12,10917105,24132660,43435746,10917105,5.12,45.24,25.13,25.13,69310064735,25.09,25.09,69310064735 +에스엠코어,007820,21,5350,2,750,16.30,4781435,1128687,20033946,4781435,16.30,423.63,23.87,23.87,24090876814,22.48,22.48,24090876814 +RISE 코리아금융고배당,498860,22,14885,2,385,2.66,1605987,3061533,6850000,1605987,2.66,52.46,23.45,23.45,23817428013,23.36,23.36,23817428013 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11125,5,-35,-0.31,875238,1468394,3800000,875238,-0.31,59.61,23.03,23.03,9727075760,23.01,23.01,9727075760 +상신전자,263810,24,3020,2,105,3.60,3494827,26537,15924825,3494827,3.60,9999.99,21.95,21.95,11335452464,23.57,23.57,11335452464 +엔젯,419080,25,5980,5,-80,-1.32,2276842,97317,10580977,2276842,-1.32,2339.61,21.52,21.52,15033852465,23.76,23.76,15033852465 +KODEX 200선물인버스2X,252670,26,1109,5,-17,-1.51,308658168,517472288,1447600000,308658168,-1.51,59.65,21.32,21.32,343821681892,21.42,21.42,343821681892 +지투지바이오,456160,27,185500,2,14200,8.29,1131974,789730,5365694,1131974,8.29,143.34,21.10,21.10,203711313000,20.47,20.47,203711313000 +KODEX 증권,102970,28,15170,2,720,4.98,5805963,2651328,27550000,5805963,4.98,218.98,21.07,21.07,87420174189,20.92,20.92,87420174189 +나노실리칸첨단소재,286750,29,1895,2,390,25.91,5703132,482368,27260684,5703132,25.91,1182.32,20.92,20.92,10796107230,20.90,20.90,10796107230 +티피씨글로벌,130740,30,2310,1,530,29.78,2336146,78576,11276679,2336146,29.78,2973.10,20.72,20.72,5052205701,19.39,19.39,5052205701 diff --git a/top30/20250915/top30-avtr-20250915-130001.csv b/top30/20250915/top30-avtr-20250915-130001.csv new file mode 100644 index 000000000000..e96271ab7245 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +로보로보,215100,1,7170,2,760,11.86,16823184,31078560,20348454,16823184,11.86,54.13,82.68,82.68,120584671175,82.65,82.65,120584671175 +코칩,126730,2,18360,2,1660,9.94,6962524,1057374,8503460,6962524,9.94,658.47,81.88,81.88,128299109405,82.18,82.18,128299109405 +KBI메탈,024840,3,2070,2,269,14.94,26962522,144880,34909199,26962522,14.94,9999.99,77.24,77.24,56249143162,77.84,77.84,56249143162 +휴림로봇,090710,4,3615,2,595,19.70,91978516,19264248,119457197,91978516,19.70,477.46,77.00,77.00,320244537667,74.16,74.16,320244537667 +한라캐스트,125490,5,6640,1,1530,29.94,23966080,1648359,36502352,23966080,29.94,1453.94,65.66,65.66,143725521470,59.30,59.30,143725521470 +제닉스로보틱스,381620,6,14450,2,2290,18.83,7442425,6431615,13117920,7442425,18.83,115.72,56.73,56.73,108561477235,57.27,57.27,108561477235 +아이비젼웍스,469750,7,1654,2,204,14.07,17757974,2060332,33996481,17757974,14.07,861.90,52.23,52.23,27951673903,49.71,49.71,27951673903 +텔콘RF제약,200230,8,1383,2,172,14.20,31938759,5659433,68523533,31938759,14.20,564.35,46.61,46.61,44550241474,47.01,47.01,44550241474 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10890,2,135,1.26,436072,365304,1000000,436072,1.26,119.37,43.61,43.61,4694080742,43.10,43.10,4694080742 +프로티나,468530,10,29850,2,6050,25.42,4667690,1757807,10871991,4667690,25.42,265.54,42.93,42.93,130462037650,40.20,40.20,130462037650 +코닉오토메이션,391710,11,3090,2,185,6.37,17117370,2028644,42065086,17117370,6.37,843.78,40.69,40.69,55395064180,42.62,42.62,55395064180 +이삭엔지니어링,351330,12,9950,2,980,10.93,3256153,1553221,8288520,3256153,10.93,209.64,39.29,39.29,32018322910,38.82,38.82,32018322910 +베셀,177350,13,1693,2,106,6.68,7701103,17647608,19653767,7701103,6.68,43.64,39.18,39.18,13499164999,40.57,40.57,13499164999 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6295,5,-115,-1.79,1153658,1979170,3000000,1153658,-1.79,58.29,38.46,38.46,7304737805,38.68,38.68,7304737805 +TIGER 은행,091220,15,12800,2,220,1.75,2126745,2028991,5720000,2126745,1.75,104.82,37.18,37.18,27043604861,36.94,36.94,27043604861 +TPC,048770,16,2655,1,610,29.83,5799769,652989,15697991,5799769,29.83,888.19,36.95,36.95,14566080981,34.95,34.95,14566080981 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6280,5,-110,-1.72,1744213,984332,5000000,1744213,-1.72,177.20,34.88,34.88,11004902180,35.05,35.05,11004902180 +에스엠코어,007820,18,5190,2,590,12.83,5948180,1128687,20033946,5948180,12.83,527.00,29.69,29.69,30226044329,29.07,29.07,30226044329 +동양에스텍,060380,19,2120,2,110,5.47,5116389,2744436,19700000,5116389,5.47,186.43,25.97,25.97,11192698751,26.80,26.80,11192698751 +TIGER 반도체TOP10레버리지,488080,20,8445,2,305,3.75,821763,727715,3200000,821763,3.75,112.92,25.68,25.68,6942492842,25.69,25.69,6942492842 +PS일렉트로닉스,332570,21,6340,2,290,4.79,10972432,24132660,43435746,10972432,4.79,45.47,25.26,25.26,69661231810,25.30,25.30,69661231810 +RISE 코리아금융고배당,498860,22,14890,2,390,2.69,1653129,3061533,6850000,1653129,2.69,54.00,24.13,24.13,24519272248,24.04,24.04,24519272248 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11125,5,-35,-0.31,886162,1468394,3800000,886162,-0.31,60.35,23.32,23.32,9848578877,23.30,23.30,9848578877 +상신전자,263810,24,3010,2,95,3.26,3508952,26537,15924825,3508952,3.26,9999.99,22.03,22.03,11377976119,23.74,23.74,11377976119 +엔젯,419080,25,6000,5,-60,-0.99,2278449,97317,10580977,2278449,-0.99,2341.27,21.53,21.53,15043496455,23.70,23.70,15043496455 +KODEX 200선물인버스2X,252670,26,1109,5,-17,-1.51,310470497,517472288,1447600000,310470497,-1.51,60.00,21.45,21.45,345831478480,21.54,21.54,345831478480 +지투지바이오,456160,27,185200,2,13900,8.11,1141826,789730,5365694,1141826,8.11,144.58,21.28,21.28,205535378250,20.68,20.68,205535378250 +KODEX 증권,102970,28,15185,2,735,5.09,5849841,2651328,27550000,5849841,5.09,220.64,21.23,21.23,88086185098,21.06,21.06,88086185098 +나노실리칸첨단소재,286750,29,1895,2,390,25.91,5755687,482368,27260684,5755687,25.91,1193.21,21.11,21.11,10895669222,21.09,21.09,10895669222 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,16359085,27418686,78400000,16359085,-0.31,59.66,20.87,20.87,52994845188,20.93,20.93,52994845188 diff --git a/top30/20250915/top30-avtr-20250915-131001.csv b/top30/20250915/top30-avtr-20250915-131001.csv new file mode 100644 index 000000000000..18a2ef54cac9 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18200,2,1500,8.98,7106511,1057374,8503460,7106511,8.98,672.09,83.57,83.57,130931076490,84.60,84.60,130931076490 +로보로보,215100,2,7070,2,660,10.30,16938748,31078560,20348454,16938748,10.30,54.50,83.24,83.24,121404938980,84.39,84.39,121404938980 +휴림로봇,090710,3,3590,2,570,18.87,94505523,19264248,119457197,94505523,18.87,490.57,79.11,79.11,329339410504,76.80,76.80,329339410504 +KBI메탈,024840,4,2035,2,234,12.99,27295865,144880,34909199,27295865,12.99,9999.99,78.19,78.19,56929783809,80.14,80.14,56929783809 +한라캐스트,125490,5,6640,1,1530,29.94,25605112,1648359,36502352,25605112,29.94,1553.37,70.15,70.15,154597302735,63.78,63.78,154597302735 +아이비젼웍스,469750,6,1673,2,223,15.38,22417163,2060332,33996481,22417163,15.38,1088.04,65.94,65.94,35644582522,62.67,62.67,35644582522 +제닉스로보틱스,381620,7,14550,2,2390,19.65,7516681,6431615,13117920,7516681,19.65,116.87,57.30,57.30,109636337355,57.44,57.44,109636337355 +텔콘RF제약,200230,8,1372,2,161,13.29,32538673,5659433,68523533,32538673,13.29,574.95,47.49,47.49,45373851644,48.26,48.26,45373851644 +프로티나,468530,9,29650,2,5850,24.58,4773765,1757807,10871991,4773765,24.58,271.58,43.91,43.91,133603577700,41.45,41.45,133603577700 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10890,2,135,1.26,437029,365304,1000000,437029,1.26,119.63,43.70,43.70,4704502496,43.20,43.20,4704502496 +코닉오토메이션,391710,11,3085,2,180,6.20,17176066,2028644,42065086,17176066,6.20,846.68,40.83,40.83,55576085235,42.83,42.83,55576085235 +이삭엔지니어링,351330,12,9930,2,960,10.70,3282495,1553221,8288520,3282495,10.70,211.33,39.60,39.60,32280688410,39.22,39.22,32280688410 +베셀,177350,13,1689,2,102,6.43,7746808,17647608,19653767,7746808,6.43,43.90,39.42,39.42,13576487404,40.90,40.90,13576487404 +TIGER 은행,091220,14,12790,2,210,1.67,2221488,2028991,5720000,2221488,1.67,109.49,38.84,38.84,28255508476,38.62,38.62,28255508476 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6295,5,-115,-1.79,1157201,1979170,3000000,1157201,-1.79,58.47,38.57,38.57,7327040990,38.80,38.80,7327040990 +TPC,048770,16,2655,1,610,29.83,5803380,652989,15697991,5803380,29.83,888.74,36.97,36.97,14575668186,34.97,34.97,14575668186 +에스엠코어,007820,17,5160,2,560,12.17,7211996,1128687,20033946,7211996,12.17,638.97,36.00,36.00,36842306054,35.64,35.64,36842306054 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6280,5,-110,-1.72,1765393,984332,5000000,1765393,-1.72,179.35,35.31,35.31,11137912580,35.47,35.47,11137912580 +TIGER 반도체TOP10레버리지,488080,19,8455,2,315,3.87,833925,727715,3200000,833925,3.87,114.59,26.06,26.06,7045318947,26.04,26.04,7045318947 +동양에스텍,060380,20,2110,2,100,4.98,5131215,2744436,19700000,5131215,4.98,186.97,26.05,26.05,11223919016,27.00,27.00,11223919016 +PS일렉트로닉스,332570,21,6340,2,290,4.79,11017036,24132660,43435746,11017036,4.79,45.65,25.36,25.36,69944012790,25.40,25.40,69944012790 +RISE 코리아금융고배당,498860,22,14865,2,365,2.52,1715554,3061533,6850000,1715554,2.52,56.04,25.04,25.04,25447684353,24.99,24.99,25447684353 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11120,5,-40,-0.36,910195,1468394,3800000,910195,-0.36,61.99,23.95,23.95,10115875545,23.94,23.94,10115875545 +상신전자,263810,24,2990,2,75,2.57,3558466,26537,15924825,3558466,2.57,9999.99,22.35,22.35,11526321679,24.21,24.21,11526321679 +KODEX 200선물인버스2X,252670,25,1109,5,-17,-1.51,315348597,517472288,1447600000,315348597,-1.51,60.94,21.78,21.78,351237337505,21.88,21.88,351237337505 +엔젯,419080,26,5990,5,-70,-1.16,2280337,97317,10580977,2280337,-1.16,2343.21,21.55,21.55,15054818005,23.75,23.75,15054818005 +KODEX 증권,102970,27,15165,2,715,4.95,5911346,2651328,27550000,5911346,4.95,222.96,21.46,21.46,89018377743,21.31,21.31,89018377743 +지투지바이오,456160,28,184600,2,13300,7.76,1151196,789730,5365694,1151196,7.76,145.77,21.45,21.45,207271643700,20.93,20.93,207271643700 +나노실리칸첨단소재,286750,29,1887,2,382,25.38,5797383,482368,27260684,5797383,25.38,1201.86,21.27,21.27,10974497398,21.33,21.33,10974497398 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,16465340,27418686,78400000,16465340,-0.31,60.05,21.00,21.00,53338031900,21.06,21.06,53338031900 diff --git a/top30/20250915/top30-avtr-20250915-132001.csv b/top30/20250915/top30-avtr-20250915-132001.csv new file mode 100644 index 000000000000..e91026248ae0 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18150,2,1450,8.68,7211710,1057374,8503460,7211710,8.68,682.04,84.81,84.81,132840110260,86.07,86.07,132840110260 +로보로보,215100,2,7110,2,700,10.92,16992440,31078560,20348454,16992440,10.92,54.68,83.51,83.51,121786137700,84.18,84.18,121786137700 +휴림로봇,090710,3,3665,2,645,21.36,96980742,19264248,119457197,96980742,21.36,503.42,81.18,81.18,338356271236,77.28,77.28,338356271236 +KBI메탈,024840,4,2040,2,239,13.27,27505440,144880,34909199,27505440,13.27,9999.99,78.79,78.79,57356728505,80.54,80.54,57356728505 +아이비젼웍스,469750,5,1646,2,196,13.52,26099236,2060332,33996481,26099236,13.52,1266.75,76.77,76.77,41791697895,74.68,74.68,41791697895 +한라캐스트,125490,6,6640,1,1530,29.94,25702348,1648359,36502352,25702348,29.94,1559.27,70.41,70.41,155242949775,64.05,64.05,155242949775 +제닉스로보틱스,381620,7,14380,2,2220,18.26,7571448,6431615,13117920,7571448,18.26,117.72,57.72,57.72,110427801985,58.54,58.54,110427801985 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10855,2,100,0.93,484735,365304,1000000,484735,0.93,132.69,48.47,48.47,5219987061,48.09,48.09,5219987061 +텔콘RF제약,200230,9,1367,2,156,12.88,32871124,5659433,68523533,32871124,12.88,580.82,47.97,47.97,45827604150,48.92,48.92,45827604150 +프로티나,468530,10,29900,2,6100,25.63,4995411,1757807,10871991,4995411,25.63,284.18,45.95,45.95,140244889500,43.14,43.14,140244889500 +코닉오토메이션,391710,11,3080,2,175,6.02,17222287,2028644,42065086,17222287,6.02,848.96,40.94,40.94,55718218779,43.01,43.01,55718218779 +TIGER 은행,091220,12,12795,2,215,1.71,2301674,2028991,5720000,2301674,1.71,113.44,40.24,40.24,29281181971,40.01,40.01,29281181971 +이삭엔지니어링,351330,13,9890,2,920,10.26,3317254,1553221,8288520,3317254,10.26,213.57,40.02,40.02,32623996790,39.80,39.80,32623996790 +베셀,177350,14,1684,2,97,6.11,7759618,17647608,19653767,7759618,6.11,43.97,39.48,39.48,13598087517,41.09,41.09,13598087517 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6295,5,-115,-1.79,1170374,1979170,3000000,1170374,-1.79,59.13,39.01,39.01,7410028515,39.24,39.24,7410028515 +에스엠코어,007820,16,5260,2,660,14.35,7609612,1128687,20033946,7609612,14.35,674.20,37.98,37.98,38907343214,36.92,36.92,38907343214 +TPC,048770,17,2655,1,610,29.83,5804984,652989,15697991,5804984,29.83,888.99,36.98,36.98,14579926806,34.98,34.98,14579926806 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6280,5,-110,-1.72,1768826,984332,5000000,1768826,-1.72,179.70,35.38,35.38,11159479775,35.54,35.54,11159479775 +동양에스텍,060380,19,2080,2,70,3.48,5196831,2744436,19700000,5196831,3.48,189.36,26.38,26.38,11360216207,27.72,27.72,11360216207 +TIGER 반도체TOP10레버리지,488080,20,8455,2,315,3.87,837836,727715,3200000,837836,3.87,115.13,26.18,26.18,7078381117,26.16,26.16,7078381117 +RISE 코리아금융고배당,498860,21,14865,2,365,2.52,1761656,3061533,6850000,1761656,2.52,57.54,25.72,25.72,26132724103,25.66,25.66,26132724103 +PS일렉트로닉스,332570,22,6380,2,330,5.45,11057181,24132660,43435746,11057181,5.45,45.82,25.46,25.46,70199437295,25.33,25.33,70199437295 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,23,11125,5,-35,-0.31,918006,1468394,3800000,918006,-0.31,62.52,24.16,24.16,10202736056,24.13,24.13,10202736056 +싸이닉솔루션,234030,24,10270,2,520,5.33,5622046,19166432,23605000,5622046,5.33,29.33,23.82,23.82,55776543485,23.01,23.01,55776543485 +상신전자,263810,25,2985,2,70,2.40,3602652,26537,15924825,3602652,2.40,9999.99,22.62,22.62,11658066404,24.52,24.52,11658066404 +KODEX 200선물인버스2X,252670,26,1108,5,-18,-1.60,319023204,517472288,1447600000,319023204,-1.60,61.65,22.04,22.04,355312597159,22.15,22.15,355312597159 +KODEX 증권,102970,27,15160,2,710,4.91,5982104,2651328,27550000,5982104,4.91,225.63,21.71,21.71,90089770698,21.57,21.57,90089770698 +지투지바이오,456160,28,185900,2,14600,8.52,1160594,789730,5365694,1160594,8.52,146.96,21.63,21.63,209015776400,20.95,20.95,209015776400 +나노실리칸첨단소재,286750,29,1874,2,369,24.52,5890222,482368,27260684,5890222,24.52,1221.11,21.61,21.61,11148028863,21.82,21.82,11148028863 +엔젯,419080,30,5980,5,-80,-1.32,2284125,97317,10580977,2284125,-1.32,2347.10,21.59,21.59,15077456585,23.83,23.83,15077456585 diff --git a/top30/20250915/top30-avtr-20250915-133001.csv b/top30/20250915/top30-avtr-20250915-133001.csv new file mode 100644 index 000000000000..8da83cb480e2 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18050,2,1350,8.08,7273599,1057374,8503460,7273599,8.08,687.89,85.54,85.54,133961791565,87.28,87.28,133961791565 +로보로보,215100,2,7090,2,680,10.61,17047978,31078560,20348454,17047978,10.61,54.85,83.78,83.78,122179356100,84.69,84.69,122179356100 +휴림로봇,090710,3,3610,2,590,19.54,98843139,19264248,119457197,98843139,19.54,513.09,82.74,82.74,345097656725,80.02,80.02,345097656725 +아이비젼웍스,469750,4,1635,2,185,12.76,27464928,2060332,33996481,27464928,12.76,1333.03,80.79,80.79,44034118773,79.22,79.22,44034118773 +KBI메탈,024840,5,2035,2,234,12.99,27600527,144880,34909199,27600527,12.99,9999.99,79.06,79.06,57550233064,81.01,81.01,57550233064 +한라캐스트,125490,6,6640,1,1530,29.94,25734076,1648359,36502352,25734076,29.94,1561.19,70.50,70.50,155453623695,64.14,64.14,155453623695 +제닉스로보틱스,381620,7,14470,2,2310,19.00,7600703,6431615,13117920,7600703,19.00,118.18,57.94,57.94,110849536835,58.40,58.40,110849536835 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,8,10850,2,95,0.88,484899,365304,1000000,484899,0.88,132.74,48.49,48.49,5221765431,48.13,48.13,5221765431 +텔콘RF제약,200230,9,1362,2,151,12.47,33183714,5659433,68523533,33183714,12.47,586.34,48.43,48.43,46254377909,49.56,49.56,46254377909 +프로티나,468530,10,29800,2,6000,25.21,5230690,1757807,10871991,5230690,25.21,297.57,48.11,48.11,147303672575,45.47,45.47,147303672575 +에스엠코어,007820,11,5270,2,670,14.57,9068084,1128687,20033946,9068084,14.57,803.42,45.26,45.26,46657253304,44.19,44.19,46657253304 +코닉오토메이션,391710,12,3080,2,175,6.02,17263847,2028644,42065086,17263847,6.02,851.00,41.04,41.04,55846069589,43.10,43.10,55846069589 +TIGER 은행,091220,13,12780,2,200,1.59,2341318,2028991,5720000,2341318,1.59,115.39,40.93,40.93,29788406931,40.75,40.75,29788406931 +이삭엔지니어링,351330,14,9800,2,830,9.25,3342623,1553221,8288520,3342623,9.25,215.21,40.33,40.33,32873091495,40.47,40.47,32873091495 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6290,5,-120,-1.87,1193615,1979170,3000000,1193615,-1.87,60.31,39.79,39.79,7556256775,40.04,40.04,7556256775 +베셀,177350,16,1685,2,98,6.18,7796413,17647608,19653767,7796413,6.18,44.18,39.67,39.67,13659976416,41.25,41.25,13659976416 +TPC,048770,17,2655,1,610,29.83,5807827,652989,15697991,5807827,29.83,889.42,37.00,37.00,14587474971,35.00,35.00,14587474971 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6275,5,-115,-1.80,1769845,984332,5000000,1769845,-1.80,179.80,35.40,35.40,11165874000,35.59,35.59,11165874000 +싸이닉솔루션,234030,19,10120,2,370,3.79,6329381,19166432,23605000,6329381,3.79,33.02,26.81,26.81,62946535705,26.35,26.35,62946535705 +동양에스텍,060380,20,2080,2,70,3.48,5207346,2744436,19700000,5207346,3.48,189.74,26.43,26.43,11382099222,27.78,27.78,11382099222 +TIGER 반도체TOP10레버리지,488080,21,8465,2,325,3.99,843837,727715,3200000,843837,3.99,115.96,26.37,26.37,7129183482,26.32,26.32,7129183482 +RISE 코리아금융고배당,498860,22,14860,2,360,2.48,1802760,3061533,6850000,1802760,2.48,58.88,26.32,26.32,26744609023,26.27,26.27,26744609023 +PS일렉트로닉스,332570,23,6360,2,310,5.12,11116081,24132660,43435746,11116081,5.12,46.06,25.59,25.59,70575246220,25.55,25.55,70575246220 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11130,5,-30,-0.27,926896,1468394,3800000,926896,-0.27,63.12,24.39,24.39,10301619195,24.36,24.36,10301619195 +상신전자,263810,25,2980,2,65,2.23,3610362,26537,15924825,3610362,2.23,9999.99,22.67,22.67,11681119017,24.61,24.61,11681119017 +KODEX 200선물인버스2X,252670,26,1110,5,-16,-1.42,322157403,517472288,1447600000,322157403,-1.42,62.26,22.25,22.25,358785333331,22.33,22.33,358785333331 +지투지바이오,456160,27,186100,2,14800,8.64,1173800,789730,5365694,1173800,8.64,148.63,21.88,21.88,211469363200,21.18,21.18,211469363200 +KODEX 증권,102970,28,15125,2,675,4.67,6025090,2651328,27550000,6025090,4.67,227.25,21.87,21.87,90740947508,21.78,21.78,90740947508 +엔젯,419080,29,5960,5,-100,-1.65,2303038,97317,10580977,2303038,-1.65,2366.53,21.77,21.77,15189749775,24.09,24.09,15189749775 +나노실리칸첨단소재,286750,30,1870,2,365,24.25,5932392,482368,27260684,5932392,24.25,1229.85,21.76,21.76,11227167281,22.02,22.02,11227167281 diff --git a/top30/20250915/top30-avtr-20250915-134001.csv b/top30/20250915/top30-avtr-20250915-134001.csv new file mode 100644 index 000000000000..c99655dc695d --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18130,2,1430,8.56,7364521,1057374,8503460,7364521,8.56,696.49,86.61,86.61,135614669490,87.97,87.97,135614669490 +로보로보,215100,2,7090,2,680,10.61,17175169,31078560,20348454,17175169,10.61,55.26,84.41,84.41,123083314305,85.31,85.31,123083314305 +휴림로봇,090710,3,3565,2,545,18.05,100297389,19264248,119457197,100297389,18.05,520.64,83.96,83.96,350318245666,82.26,82.26,350318245666 +아이비젼웍스,469750,4,1616,2,166,11.45,28528328,2060332,33996481,28528328,11.45,1384.65,83.92,83.92,45765033644,83.30,83.30,45765033644 +KBI메탈,024840,5,2045,2,244,13.55,27713845,144880,34909199,27713845,13.55,9999.99,79.39,79.39,57782192336,80.94,80.94,57782192336 +한라캐스트,125490,6,6640,1,1530,29.94,26140496,1648359,36502352,26140496,29.94,1585.85,71.61,71.61,158152252495,65.25,65.25,158152252495 +제닉스로보틱스,381620,7,14210,2,2050,16.86,7654709,6431615,13117920,7654709,16.86,119.02,58.35,58.35,111622131490,59.88,59.88,111622131490 +프로티나,468530,8,30250,2,6450,27.10,5456251,1757807,10871991,5456251,27.10,310.40,50.19,50.19,154143660325,46.87,46.87,154143660325 +텔콘RF제약,200230,9,1360,2,149,12.30,33404849,5659433,68523533,33404849,12.30,590.25,48.75,48.75,46556687535,49.96,49.96,46556687535 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10860,2,105,0.98,485796,365304,1000000,485796,0.98,132.98,48.58,48.58,5231506851,48.17,48.17,5231506851 +에스엠코어,007820,11,5210,2,610,13.26,9623050,1128687,20033946,9623050,13.26,852.59,48.03,48.03,49582654974,47.50,47.50,49582654974 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6330,5,-80,-1.25,1235010,1979170,3000000,1235010,-1.25,62.40,41.17,41.17,7818265625,41.17,41.17,7818265625 +코닉오토메이션,391710,13,3080,2,175,6.02,17298515,2028644,42065086,17298515,6.02,852.71,41.12,41.12,55952724686,43.19,43.19,55952724686 +TIGER 은행,091220,14,12730,2,150,1.19,2341692,2028991,5720000,2341692,1.19,115.41,40.94,40.94,29793171021,40.92,40.92,29793171021 +이삭엔지니어링,351330,15,9730,2,760,8.47,3366985,1553221,8288520,3366985,8.47,216.77,40.62,40.62,33111190615,41.06,41.06,33111190615 +베셀,177350,16,1694,2,107,6.74,7849741,17647608,19653767,7849741,6.74,44.48,39.94,39.94,13750249729,41.30,41.30,13750249729 +TPC,048770,17,2655,1,610,29.83,5819892,652989,15697991,5819892,29.83,891.27,37.07,37.07,14619507546,35.08,35.08,14619507546 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6300,5,-90,-1.41,1772456,984332,5000000,1772456,-1.41,180.07,35.45,35.45,11182323300,35.50,35.50,11182323300 +싸이닉솔루션,234030,19,10050,2,300,3.08,6681181,19166432,23605000,6681181,3.08,34.86,28.30,28.30,66488805790,28.03,28.03,66488805790 +TIGER 반도체TOP10레버리지,488080,20,8410,2,270,3.32,859848,727715,3200000,859848,3.32,118.16,26.87,26.87,7264239912,26.99,26.99,7264239912 +동양에스텍,060380,21,2065,2,55,2.74,5238411,2744436,19700000,5238411,2.74,190.87,26.59,26.59,11446487002,28.14,28.14,11446487002 +RISE 코리아금융고배당,498860,22,14840,2,340,2.34,1809501,3061533,6850000,1809501,2.34,59.10,26.42,26.42,26844661568,26.41,26.41,26844661568 +PS일렉트로닉스,332570,23,6350,2,300,4.96,11158759,24132660,43435746,11158759,4.96,46.24,25.69,25.69,70846664890,25.69,25.69,70846664890 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11130,5,-30,-0.27,933746,1468394,3800000,933746,-0.27,63.59,24.57,24.57,10377857333,24.54,24.54,10377857333 +상신전자,263810,25,2990,2,75,2.57,3627555,26537,15924825,3627555,2.57,9999.99,22.78,22.78,11732514027,24.64,24.64,11732514027 +KODEX 200선물인버스2X,252670,26,1114,5,-12,-1.07,328519566,517472288,1447600000,328519566,-1.07,63.49,22.69,22.69,365861470665,22.69,22.69,365861470665 +KODEX 코스닥150선물인버스,251340,27,3235,5,-5,-0.15,17627463,27418686,78400000,17627463,-0.15,64.29,22.48,22.48,57093231474,22.51,22.51,57093231474 +지투지바이오,456160,28,187700,2,16400,9.57,1200805,789730,5365694,1200805,9.57,152.05,22.38,22.38,216540855450,21.50,21.50,216540855450 +나노실리칸첨단소재,286750,29,1847,2,342,22.72,6028179,482368,27260684,6028179,22.72,1249.71,22.11,22.11,11404876190,22.65,22.65,11404876190 +KODEX 증권,102970,30,15085,2,635,4.39,6076549,2651328,27550000,6076549,4.39,229.19,22.06,22.06,91518472978,22.02,22.02,91518472978 diff --git a/top30/20250915/top30-avtr-20250915-135001.csv b/top30/20250915/top30-avtr-20250915-135001.csv new file mode 100644 index 000000000000..38224194977d --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18610,2,1910,11.44,7530884,1057374,8503460,7530884,11.44,712.23,88.56,88.56,138673909270,87.63,87.63,138673909270 +휴림로봇,090710,2,3505,2,485,16.06,103617791,19264248,119457197,103617791,16.06,537.88,86.74,86.74,362046281297,86.47,86.47,362046281297 +아이비젼웍스,469750,3,1604,2,154,10.62,29137557,2060332,33996481,29137557,10.62,1414.22,85.71,85.71,46745272688,85.72,85.72,46745272688 +로보로보,215100,4,6970,2,560,8.74,17398918,31078560,20348454,17398918,8.74,55.98,85.50,85.50,124654325040,87.89,87.89,124654325040 +KBI메탈,024840,5,2090,2,289,16.05,29142784,144880,34909199,29142784,16.05,9999.99,83.48,83.48,60764021184,83.28,83.28,60764021184 +한라캐스트,125490,6,6640,1,1530,29.94,26165015,1648359,36502352,26165015,29.94,1587.34,71.68,71.68,158315058655,65.32,65.32,158315058655 +제닉스로보틱스,381620,7,14010,2,1850,15.21,7755278,6431615,13117920,7755278,15.21,120.58,59.12,59.12,113041856085,61.51,61.51,113041856085 +프로티나,468530,8,30100,2,6300,26.47,5570899,1757807,10871991,5570899,26.47,316.92,51.24,51.24,157596573950,48.16,48.16,157596573950 +에스엠코어,007820,9,5270,2,670,14.57,9980523,1128687,20033946,9980523,14.57,884.26,49.82,49.82,51462297149,48.74,48.74,51462297149 +텔콘RF제약,200230,10,1357,2,146,12.06,33812229,5659433,68523533,33812229,12.06,597.45,49.34,49.34,47108788480,50.66,50.66,47108788480 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10865,2,110,1.02,485949,365304,1000000,485949,1.02,133.03,48.59,48.59,5233169196,48.17,48.17,5233169196 +코닉오토메이션,391710,12,3070,2,165,5.68,17342935,2028644,42065086,17342935,5.68,854.90,41.23,41.23,56089094095,43.43,43.43,56089094095 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6320,5,-90,-1.40,1235889,1979170,3000000,1235889,-1.40,62.44,41.20,41.20,7823824410,41.26,41.26,7823824410 +이삭엔지니어링,351330,14,9850,2,880,9.81,3399846,1553221,8288520,3399846,9.81,218.89,41.02,41.02,33432633750,40.95,40.95,33432633750 +TIGER 은행,091220,15,12735,2,155,1.23,2342438,2028991,5720000,2342438,1.23,115.45,40.95,40.95,29802667721,40.91,40.91,29802667721 +베셀,177350,16,1680,2,93,5.86,7881531,17647608,19653767,7881531,5.86,44.66,40.10,40.10,13803736999,41.81,41.81,13803736999 +TPC,048770,17,2655,1,610,29.83,5822725,652989,15697991,5822725,29.83,891.70,37.09,37.09,14627029161,35.10,35.10,14627029161 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6305,5,-85,-1.33,1779061,984332,5000000,1779061,-1.33,180.74,35.58,35.58,11223967840,35.60,35.60,11223967840 +싸이닉솔루션,234030,19,9890,2,140,1.44,7018776,19166432,23605000,7018776,1.44,36.62,29.73,29.73,69846572075,29.92,29.92,69846572075 +TIGER 반도체TOP10레버리지,488080,20,8455,2,315,3.87,871092,727715,3200000,871092,3.87,119.70,27.22,27.22,7358961352,27.20,27.20,7358961352 +RISE 코리아금융고배당,498860,21,14870,2,370,2.55,1839283,3061533,6850000,1839283,2.55,60.08,26.85,26.85,27287515223,26.79,26.79,27287515223 +동양에스텍,060380,22,2070,2,60,2.99,5269538,2744436,19700000,5269538,2.99,192.01,26.75,26.75,11510763867,28.23,28.23,11510763867 +PS일렉트로닉스,332570,23,6320,2,270,4.46,11248453,24132660,43435746,11248453,4.46,46.61,25.90,25.90,71414634965,26.01,26.01,71414634965 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11130,5,-30,-0.27,942535,1468394,3800000,942535,-0.27,64.19,24.80,24.80,10475677553,24.77,24.77,10475677553 +지투지바이오,456160,25,189700,2,18400,10.74,1271666,789730,5365694,1271666,10.74,161.03,23.70,23.70,230037491800,22.60,22.60,230037491800 +KODEX 200선물인버스2X,252670,26,1112,5,-14,-1.24,332606547,517472288,1447600000,332606547,-1.24,64.28,22.98,22.98,370411595130,23.01,23.01,370411595130 +상신전자,263810,27,3000,2,85,2.92,3632191,26537,15924825,3632191,2.92,9999.99,22.81,22.81,11746376937,24.59,24.59,11746376937 +KODEX 코스닥150선물인버스,251340,28,3235,5,-5,-0.15,17701225,27418686,78400000,17701225,-0.15,64.56,22.58,22.58,57331816124,22.61,22.61,57331816124 +나노실리칸첨단소재,286750,29,1817,2,312,20.73,6143798,482368,27260684,6143798,20.73,1273.67,22.54,22.54,11616982895,23.45,23.45,11616982895 +디티씨,066670,30,3300,2,495,17.65,4148173,24940,18691918,4148173,17.65,9999.99,22.19,22.19,13832390809,22.42,22.42,13832390809 diff --git a/top30/20250915/top30-avtr-20250915-140001.csv b/top30/20250915/top30-avtr-20250915-140001.csv new file mode 100644 index 000000000000..00b0d55c8508 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +코칩,126730,1,18030,2,1330,7.96,7700720,1057374,8503460,7700720,7.96,728.29,90.56,90.56,141774925665,92.47,92.47,141774925665 +휴림로봇,090710,2,3515,2,495,16.39,104828366,19264248,119457197,104828366,16.39,544.16,87.75,87.75,366307336022,87.24,87.24,366307336022 +아이비젼웍스,469750,3,1624,2,174,12.00,29723746,2060332,33996481,29723746,12.00,1442.67,87.43,87.43,47682167439,86.36,86.36,47682167439 +로보로보,215100,4,6860,2,450,7.02,17764006,31078560,20348454,17764006,7.02,57.16,87.30,87.30,127172831780,91.10,91.10,127172831780 +KBI메탈,024840,5,2080,2,279,15.49,29755889,144880,34909199,29755889,15.49,9999.99,85.24,85.24,62046658984,85.45,85.45,62046658984 +한라캐스트,125490,6,6640,1,1530,29.94,26178097,1648359,36502352,26178097,29.94,1588.13,71.72,71.72,158401923135,65.35,65.35,158401923135 +제닉스로보틱스,381620,7,13960,2,1800,14.80,7876242,6431615,13117920,7876242,14.80,122.46,60.04,60.04,114734385920,62.65,62.65,114734385920 +에스엠코어,007820,8,5420,2,820,17.83,10884845,1128687,20033946,10884845,17.83,964.38,54.33,54.33,56301746769,51.85,51.85,56301746769 +프로티나,468530,9,29950,2,6150,25.84,5644383,1757807,10871991,5644383,25.84,321.10,51.92,51.92,159795781425,49.07,49.07,159795781425 +텔콘RF제약,200230,10,1356,2,145,11.97,33949516,5659433,68523533,33949516,11.97,599.87,49.54,49.54,47295048245,50.90,50.90,47295048245 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10860,2,105,0.98,486316,365304,1000000,486316,0.98,133.13,48.63,48.63,5237154853,48.22,48.22,5237154853 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6320,5,-90,-1.40,1254524,1979170,3000000,1254524,-1.40,63.39,41.82,41.82,7941597610,41.89,41.89,7941597610 +이삭엔지니어링,351330,13,10010,2,1040,11.59,3449529,1553221,8288520,3449529,11.59,222.09,41.62,41.62,33928357675,40.89,40.89,33928357675 +코닉오토메이션,391710,14,3055,2,150,5.16,17460119,2028644,42065086,17460119,5.16,860.68,41.51,41.51,56447002395,43.92,43.92,56447002395 +TIGER 은행,091220,15,12735,2,155,1.23,2342442,2028991,5720000,2342442,1.23,115.45,40.95,40.95,29802718661,40.91,40.91,29802718661 +베셀,177350,16,1682,2,95,5.99,7914938,17647608,19653767,7914938,5.99,44.85,40.27,40.27,13859832197,41.93,41.93,13859832197 +TPC,048770,17,2655,1,610,29.83,5824296,652989,15697991,5824296,29.83,891.94,37.10,37.10,14631200166,35.11,35.11,14631200166 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6300,5,-90,-1.41,1779570,984332,5000000,1779570,-1.41,180.79,35.59,35.59,11227174540,35.64,35.64,11227174540 +싸이닉솔루션,234030,19,9910,2,160,1.64,7153870,19166432,23605000,7153870,1.64,37.32,30.31,30.31,71190406540,30.43,30.43,71190406540 +RISE 코리아금융고배당,498860,20,14865,2,365,2.52,1902333,3061533,6850000,1902333,2.52,62.14,27.77,27.77,28225033613,27.72,27.72,28225033613 +TIGER 반도체TOP10레버리지,488080,21,8460,2,320,3.93,874248,727715,3200000,874248,3.93,120.14,27.32,27.32,7385637547,27.28,27.28,7385637547 +동양에스텍,060380,22,2070,2,60,2.99,5286540,2744436,19700000,5286540,2.99,192.63,26.84,26.84,11545870812,28.31,28.31,11545870812 +PS일렉트로닉스,332570,23,6330,2,280,4.63,11281960,24132660,43435746,11281960,4.63,46.75,25.97,25.97,71626803375,26.05,26.05,71626803375 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11125,5,-35,-0.31,950065,1468394,3800000,950065,-0.31,64.70,25.00,25.00,10559484840,24.98,24.98,10559484840 +지투지바이오,456160,25,188700,2,17400,10.16,1327352,789730,5365694,1327352,10.16,168.08,24.74,24.74,240596710400,23.76,23.76,240596710400 +디티씨,066670,26,3262,2,457,16.29,4321892,24940,18691918,4321892,16.29,9999.99,23.12,23.12,14407741073,23.63,23.63,14407741073 +KODEX 200선물인버스2X,252670,27,1113,5,-13,-1.15,334298650,517472288,1447600000,334298650,-1.15,64.60,23.09,23.09,372293524646,23.11,23.11,372293524646 +나노실리칸첨단소재,286750,28,1798,2,293,19.47,6248261,482368,27260684,6248261,19.47,1295.33,22.92,22.92,11805732302,24.09,24.09,11805732302 +상신전자,263810,29,2995,2,80,2.74,3636488,26537,15924825,3636488,2.74,9999.99,22.84,22.84,11759284097,24.66,24.66,11759284097 +KODEX 코스닥150선물인버스,251340,30,3235,5,-5,-0.15,17739070,27418686,78400000,17739070,-0.15,64.70,22.63,22.63,57454218632,22.65,22.65,57454218632 diff --git a/top30/20250915/top30-avtr-20250915-141001.csv b/top30/20250915/top30-avtr-20250915-141001.csv new file mode 100644 index 000000000000..a5603d4b2269 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1644,2,194,13.38,32395662,2060332,33996481,32395662,13.38,1572.35,95.29,95.29,52071304505,93.17,93.17,52071304505 +코칩,126730,2,17940,2,1240,7.43,7826213,1057374,8503460,7826213,7.43,740.16,92.04,92.04,144022182000,94.41,94.41,144022182000 +휴림로봇,090710,3,3535,2,515,17.05,105746551,19264248,119457197,105746551,17.05,548.93,88.52,88.52,369553604846,87.51,87.51,369553604846 +로보로보,215100,4,6980,2,570,8.89,17881939,31078560,20348454,17881939,8.89,57.54,87.88,87.88,127990460215,90.11,90.11,127990460215 +KBI메탈,024840,5,2070,2,269,14.94,30118856,144880,34909199,30118856,14.94,9999.99,86.28,86.28,62801450557,86.91,86.91,62801450557 +한라캐스트,125490,6,6640,1,1530,29.94,26191752,1648359,36502352,26191752,29.94,1588.96,71.75,71.75,158492592335,65.39,65.39,158492592335 +제닉스로보틱스,381620,7,13880,2,1720,14.14,7974060,6431615,13117920,7974060,14.14,123.98,60.79,60.79,116094166555,63.76,63.76,116094166555 +에스엠코어,007820,8,5300,2,700,15.22,11729243,1128687,20033946,11729243,15.22,1039.19,58.55,58.55,60815887064,57.28,57.28,60815887064 +프로티나,468530,9,30000,2,6200,26.05,5693245,1757807,10871991,5693245,26.05,323.88,52.37,52.37,161265824275,49.44,49.44,161265824275 +텔콘RF제약,200230,10,1340,2,129,10.65,34382002,5659433,68523533,34382002,10.65,607.52,50.18,50.18,47876796284,52.14,52.14,47876796284 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,11,10810,2,55,0.51,497557,365304,1000000,497557,0.51,136.20,49.76,49.76,5358918703,49.57,49.57,5358918703 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6315,5,-95,-1.48,1277661,1979170,3000000,1277661,-1.48,64.56,42.59,42.59,8087717400,42.69,42.69,8087717400 +이삭엔지니어링,351330,13,10000,2,1030,11.48,3471233,1553221,8288520,3471233,11.48,223.49,41.88,41.88,34145104145,41.20,41.20,34145104145 +코닉오토메이션,391710,14,3070,2,165,5.68,17497197,2028644,42065086,17497197,5.68,862.51,41.60,41.60,56560561815,43.80,43.80,56560561815 +TIGER 은행,091220,15,12740,2,160,1.27,2342445,2028991,5720000,2342445,1.27,115.45,40.95,40.95,29802756871,40.90,40.90,29802756871 +베셀,177350,16,1675,2,88,5.55,7940020,17647608,19653767,7940020,5.55,44.99,40.40,40.40,13901879322,42.23,42.23,13901879322 +TPC,048770,17,2655,1,610,29.83,5826484,652989,15697991,5826484,29.83,892.28,37.12,37.12,14637009306,35.12,35.12,14637009306 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6300,5,-90,-1.41,1779621,984332,5000000,1779621,-1.41,180.79,35.59,35.59,11227495840,35.64,35.64,11227495840 +싸이닉솔루션,234030,19,10000,2,250,2.56,7324257,19166432,23605000,7324257,2.56,38.21,31.03,31.03,72889162870,30.88,30.88,72889162870 +RISE 코리아금융고배당,498860,20,14850,2,350,2.41,1907668,3061533,6850000,1907668,2.41,62.31,27.85,27.85,28304362628,27.83,27.83,28304362628 +TIGER 반도체TOP10레버리지,488080,21,8435,2,295,3.62,887602,727715,3200000,887602,3.62,121.97,27.74,27.74,7498302762,27.78,27.78,7498302762 +동양에스텍,060380,22,2070,2,60,2.99,5315211,2744436,19700000,5315211,2.99,193.67,26.98,26.98,11605187238,28.46,28.46,11605187238 +PS일렉트로닉스,332570,23,6340,2,290,4.79,11428027,24132660,43435746,11428027,4.79,47.36,26.31,26.31,72548513035,26.34,26.34,72548513035 +지투지바이오,456160,24,191700,2,20400,11.91,1373135,789730,5365694,1373135,11.91,173.87,25.59,25.59,249316138350,24.24,24.24,249316138350 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,25,11130,5,-30,-0.27,972274,1468394,3800000,972274,-0.27,66.21,25.59,25.59,10806672898,25.55,25.55,10806672898 +파미셀,005690,26,14150,2,2400,20.43,14258012,803802,60016964,14258012,20.43,1773.82,23.76,23.76,192921474145,22.72,22.72,192921474145 +디티씨,066670,27,3200,2,395,14.08,4396024,24940,18691918,4396024,14.08,9999.99,23.52,23.52,14645492524,24.49,24.49,14645492524 +나노실리칸첨단소재,286750,28,1804,2,299,19.87,6406985,482368,27260684,6406985,19.87,1328.24,23.50,23.50,12093697675,24.59,24.59,12093697675 +KODEX 200선물인버스2X,252670,29,1113,5,-13,-1.15,335668039,517472288,1447600000,335668039,-1.15,64.87,23.19,23.19,373816881176,23.20,23.20,373816881176 +상신전자,263810,30,3000,2,85,2.92,3642843,26537,15924825,3642843,2.92,9999.99,22.88,22.88,11778309947,24.65,24.65,11778309947 diff --git a/top30/20250915/top30-avtr-20250915-142001.csv b/top30/20250915/top30-avtr-20250915-142001.csv new file mode 100644 index 000000000000..512b9e9fcac0 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1631,2,181,12.48,34092145,2060332,33996481,34092145,12.48,1654.69,100.28,100.28,54870127808,98.96,98.96,54870127808 +코칩,126730,2,17820,2,1120,6.71,7873694,1057374,8503460,7873694,6.71,744.65,92.59,92.59,144869596540,95.60,95.60,144869596540 +휴림로봇,090710,3,3515,2,495,16.39,107419216,19264248,119457197,107419216,16.39,557.61,89.92,89.92,375419443212,89.41,89.41,375419443212 +로보로보,215100,4,6940,2,530,8.27,18017633,31078560,20348454,18017633,8.27,57.97,88.55,88.55,128937945925,91.30,91.30,128937945925 +KBI메탈,024840,5,2085,2,284,15.77,30349948,144880,34909199,30349948,15.77,9999.99,86.94,86.94,63282053657,86.94,86.94,63282053657 +한라캐스트,125490,6,6640,1,1530,29.94,26205708,1648359,36502352,26205708,29.94,1589.81,71.79,71.79,158585260175,65.43,65.43,158585260175 +제닉스로보틱스,381620,7,13960,2,1800,14.80,8024188,6431615,13117920,8024188,14.80,124.76,61.17,61.17,116791166655,63.78,63.78,116791166655 +에스엠코어,007820,8,5290,2,690,15.00,12013043,1128687,20033946,12013043,15.00,1064.34,59.96,59.96,62316919624,58.80,58.80,62316919624 +프로티나,468530,9,30000,2,6200,26.05,5734511,1757807,10871991,5734511,26.05,326.23,52.75,52.75,162506379175,49.82,49.82,162506379175 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10815,2,60,0.56,517865,365304,1000000,517865,0.56,141.76,51.79,51.79,5578567398,51.58,51.58,5578567398 +텔콘RF제약,200230,11,1346,2,135,11.15,34686762,5659433,68523533,34686762,11.15,612.90,50.62,50.62,48286697883,52.35,52.35,48286697883 +이삭엔지니어링,351330,12,10080,2,1110,12.37,3601446,1553221,8288520,3601446,12.37,231.87,43.45,43.45,35459353305,42.44,42.44,35459353305 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6335,5,-75,-1.17,1278530,1979170,3000000,1278530,-1.17,64.60,42.62,42.62,8093211750,42.58,42.58,8093211750 +베셀,177350,14,1753,2,166,10.46,8269932,17647608,19653767,8269932,10.46,46.86,42.08,42.08,14472018808,42.01,42.01,14472018808 +코닉오토메이션,391710,15,3060,2,155,5.34,17531160,2028644,42065086,17531160,5.34,864.18,41.68,41.68,56664822295,44.02,44.02,56664822295 +TIGER 은행,091220,16,12740,2,160,1.27,2342479,2028991,5720000,2342479,1.27,115.45,40.95,40.95,29803190211,40.90,40.90,29803190211 +TPC,048770,17,2655,1,610,29.83,5835907,652989,15697991,5835907,29.83,893.72,37.18,37.18,14662027371,35.18,35.18,14662027371 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6315,5,-75,-1.17,1780523,984332,5000000,1780523,-1.17,180.89,35.61,35.61,11233191970,35.58,35.58,11233191970 +싸이닉솔루션,234030,19,9920,2,170,1.74,7417212,19166432,23605000,7417212,1.74,38.70,31.42,31.42,73812025085,31.52,31.52,73812025085 +RISE 코리아금융고배당,498860,20,14860,2,360,2.48,1918501,3061533,6850000,1918501,2.48,62.66,28.01,28.01,28465446038,27.96,27.96,28465446038 +TIGER 반도체TOP10레버리지,488080,21,8430,2,290,3.56,893125,727715,3200000,893125,3.56,122.73,27.91,27.91,7544857152,27.97,27.97,7544857152 +지투지바이오,456160,22,197400,2,26100,15.24,1462633,789730,5365694,1462633,15.24,185.21,27.26,27.26,266714787500,25.18,25.18,266714787500 +PLUS K방산소부장,0090B0,23,12265,2,120,0.99,284593,396928,1050000,284593,0.99,71.70,27.10,27.10,3475894801,26.99,26.99,3475894801 +동양에스텍,060380,24,2065,2,55,2.74,5325459,2744436,19700000,5325459,2.74,194.05,27.03,27.03,11626419963,28.58,28.58,11626419963 +PS일렉트로닉스,332570,25,6300,2,250,4.13,11495067,24132660,43435746,11495067,4.13,47.63,26.46,26.46,72971519565,26.67,26.67,72971519565 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11135,5,-25,-0.22,976079,1468394,3800000,976079,-0.22,66.47,25.69,25.69,10849035734,25.64,25.64,10849035734 +파미셀,005690,27,14190,2,2440,20.77,14621574,803802,60016964,14621574,20.77,1819.05,24.36,24.36,198087953390,23.26,23.26,198087953390 +시지트로닉스,429270,28,7260,2,1260,21.00,1132561,41040,4658150,1132561,21.00,2759.65,24.31,24.31,7752360870,22.92,22.92,7752360870 +나노실리칸첨단소재,286750,29,1792,2,287,19.07,6466466,482368,27260684,6466466,19.07,1340.57,23.72,23.72,12201117394,24.98,24.98,12201117394 +디티씨,066670,30,3185,2,380,13.55,4431956,24940,18691918,4431956,13.55,9999.99,23.71,23.71,14759700864,24.79,24.79,14759700864 diff --git a/top30/20250915/top30-avtr-20250915-143001.csv b/top30/20250915/top30-avtr-20250915-143001.csv new file mode 100644 index 000000000000..f546fcd4d506 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1660,2,210,14.48,36418062,2060332,33996481,36418062,14.48,1767.58,107.12,107.12,58735015040,104.08,104.08,58735015040 +코칩,126730,2,17900,2,1200,7.19,7909816,1057374,8503460,7909816,7.19,748.06,93.02,93.02,145516994265,95.60,95.60,145516994265 +휴림로봇,090710,3,3565,2,545,18.05,108460380,19264248,119457197,108460380,18.05,563.01,90.79,90.79,379100974457,89.02,89.02,379100974457 +로보로보,215100,4,6940,2,530,8.27,18083558,31078560,20348454,18083558,8.27,58.19,88.87,88.87,129397107145,91.63,91.63,129397107145 +KBI메탈,024840,5,2075,2,274,15.21,30646630,144880,34909199,30646630,15.21,9999.99,87.79,87.79,63901493615,88.22,88.22,63901493615 +한라캐스트,125490,6,6640,1,1530,29.94,26249838,1648359,36502352,26249838,29.94,1592.48,71.91,71.91,158878283375,65.55,65.55,158878283375 +에스엠코어,007820,7,5170,2,570,12.39,12610148,1128687,20033946,12610148,12.39,1117.24,62.94,62.94,65420502379,63.16,63.16,65420502379 +제닉스로보틱스,381620,8,13990,2,1830,15.05,8069659,6431615,13117920,8069659,15.05,125.47,61.52,61.52,117427163950,63.99,63.99,117427163950 +프로티나,468530,9,29900,2,6100,25.63,5787929,1757807,10871991,5787929,25.63,329.27,53.24,53.24,164104131050,50.48,50.48,164104131050 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,10,10835,2,80,0.74,517885,365304,1000000,517885,0.74,141.77,51.79,51.79,5578784098,51.49,51.49,5578784098 +텔콘RF제약,200230,11,1343,2,132,10.90,34976836,5659433,68523533,34976836,10.90,618.03,51.04,51.04,48678145132,52.90,52.90,48678145132 +이삭엔지니어링,351330,12,9940,2,970,10.81,3642160,1553221,8288520,3642160,10.81,234.49,43.94,43.94,35864237270,43.53,43.53,35864237270 +베셀,177350,13,1713,2,126,7.94,8604572,17647608,19653767,8604572,7.94,48.76,43.78,43.78,15047215582,44.69,44.69,15047215582 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6325,5,-85,-1.33,1278531,1979170,3000000,1278531,-1.33,64.60,42.62,42.62,8093218075,42.65,42.65,8093218075 +코닉오토메이션,391710,15,3030,2,125,4.30,17664703,2028644,42065086,17664703,4.30,870.76,41.99,41.99,57070131290,44.78,44.78,57070131290 +TIGER 은행,091220,16,12740,2,160,1.27,2379219,2028991,5720000,2379219,1.27,117.26,41.59,41.59,30271420551,41.54,41.54,30271420551 +TPC,048770,17,2655,1,610,29.83,5838406,652989,15697991,5838406,29.83,894.10,37.19,37.19,14668662216,35.20,35.20,14668662216 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6315,5,-75,-1.17,1780523,984332,5000000,1780523,-1.17,180.89,35.61,35.61,11233191970,35.58,35.58,11233191970 +PLUS K방산소부장,0090B0,19,12255,2,110,0.91,341002,396928,1050000,341002,0.91,85.91,32.48,32.48,4167685552,32.39,32.39,4167685552 +싸이닉솔루션,234030,20,9820,2,70,0.72,7539521,19166432,23605000,7539521,0.72,39.34,31.94,31.94,75017381565,32.36,32.36,75017381565 +지투지바이오,456160,21,197000,2,25700,15.00,1544112,789730,5365694,1544112,15.00,195.52,28.78,28.78,282836167450,26.76,26.76,282836167450 +TIGER 반도체TOP10레버리지,488080,22,8425,2,285,3.50,913222,727715,3200000,913222,3.50,125.49,28.54,28.54,7714158017,28.61,28.61,7714158017 +RISE 코리아금융고배당,498860,23,14855,2,355,2.45,1923893,3061533,6850000,1923893,2.45,62.84,28.09,28.09,28545619348,28.05,28.05,28545619348 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11130,5,-30,-0.27,1039156,1468394,3800000,1039156,-0.27,70.77,27.35,27.35,11551048619,27.31,27.31,11551048619 +동양에스텍,060380,25,2070,2,60,2.99,5334134,2744436,19700000,5334134,2.99,194.36,27.08,27.08,11644333993,28.55,28.55,11644333993 +PS일렉트로닉스,332570,26,6310,2,260,4.30,11540014,24132660,43435746,11540014,4.30,47.82,26.57,26.57,73255014815,26.73,26.73,73255014815 +파미셀,005690,27,14450,2,2700,22.98,15764004,803802,60016964,15764004,22.98,1961.18,26.27,26.27,214562084205,24.74,24.74,214562084205 +시지트로닉스,429270,28,7070,2,1070,17.83,1185599,41040,4658150,1185599,17.83,2888.89,25.45,25.45,8130539800,24.69,24.69,8130539800 +디티씨,066670,29,3145,2,340,12.12,4474478,24940,18691918,4474478,12.12,9999.99,23.94,23.94,14894038759,25.34,25.34,14894038759 +나노실리칸첨단소재,286750,30,1797,2,292,19.40,6506414,482368,27260684,6506414,19.40,1348.85,23.87,23.87,12272930634,25.05,25.05,12272930634 diff --git a/top30/20250915/top30-avtr-20250915-144001.csv b/top30/20250915/top30-avtr-20250915-144001.csv new file mode 100644 index 000000000000..9c5fee186400 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1642,2,192,13.24,37140126,2060332,33996481,37140126,13.24,1802.63,109.25,109.25,59923801979,107.35,107.35,59923801979 +코칩,126730,2,17960,2,1260,7.54,7972685,1057374,8503460,7972685,7.54,754.01,93.76,93.76,146650167805,96.02,96.02,146650167805 +휴림로봇,090710,3,3575,2,555,18.38,109602508,19264248,119457197,109602508,18.38,568.94,91.75,91.75,383163224717,89.72,89.72,383163224717 +로보로보,215100,4,6940,2,530,8.27,18195121,31078560,20348454,18195121,8.27,58.55,89.42,89.42,130173659325,92.18,92.18,130173659325 +KBI메탈,024840,5,2065,2,264,14.66,30787408,144880,34909199,30787408,14.66,9999.99,88.19,88.19,64192897053,89.05,89.05,64192897053 +한라캐스트,125490,6,6640,1,1530,29.94,26264442,1648359,36502352,26264442,29.94,1593.37,71.95,71.95,158975253935,65.59,65.59,158975253935 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10845,2,90,0.84,676400,365304,1000000,676400,0.84,185.16,67.64,67.64,7295861228,67.27,67.27,7295861228 +에스엠코어,007820,8,5140,2,540,11.74,12888402,1128687,20033946,12888402,11.74,1141.89,64.33,64.33,66859025264,64.93,64.93,66859025264 +제닉스로보틱스,381620,9,14050,2,1890,15.54,8114678,6431615,13117920,8114678,15.54,126.17,61.86,61.86,118059029870,64.06,64.06,118059029870 +프로티나,468530,10,30150,2,6350,26.68,5852565,1757807,10871991,5852565,26.68,332.95,53.83,53.83,166053482300,50.66,50.66,166053482300 +텔콘RF제약,200230,11,1334,2,123,10.16,35190612,5659433,68523533,35190612,10.16,621.80,51.36,51.36,48964247179,53.57,53.57,48964247179 +베셀,177350,12,1660,2,73,4.60,8878391,17647608,19653767,8878391,4.60,50.31,45.17,45.17,15507812603,47.53,47.53,15507812603 +이삭엔지니어링,351330,13,9990,2,1020,11.37,3681857,1553221,8288520,3681857,11.37,237.05,44.42,44.42,36258372110,43.79,43.79,36258372110 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6325,5,-85,-1.33,1291581,1979170,3000000,1291581,-1.33,65.26,43.05,43.05,8175675375,43.09,43.09,8175675375 +TIGER 은행,091220,15,12735,2,155,1.23,2425886,2028991,5720000,2425886,1.23,119.56,42.41,42.41,30866186951,42.37,42.37,30866186951 +코닉오토메이션,391710,16,3020,2,115,3.96,17767414,2028644,42065086,17767414,3.96,875.83,42.24,42.24,57380107952,45.17,45.17,57380107952 +TPC,048770,17,2655,1,610,29.83,5838676,652989,15697991,5838676,29.83,894.15,37.19,37.19,14669379066,35.20,35.20,14669379066 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6305,5,-85,-1.33,1781362,984332,5000000,1781362,-1.33,180.97,35.63,35.63,11238481470,35.65,35.65,11238481470 +PLUS K방산소부장,0090B0,19,12235,2,90,0.74,351896,396928,1050000,351896,0.74,88.65,33.51,33.51,4301108317,33.48,33.48,4301108317 +싸이닉솔루션,234030,20,9850,2,100,1.03,7679853,19166432,23605000,7679853,1.03,40.07,32.53,32.53,76394725510,32.86,32.86,76394725510 +지투지바이오,456160,21,198700,2,27400,16.00,1642899,789730,5365694,1642899,16.00,208.03,30.62,30.62,302595625650,28.38,28.38,302595625650 +RISE 코리아금융고배당,498860,22,14850,2,350,2.41,2019331,3061533,6850000,2019331,2.41,65.96,29.48,29.48,29963992472,29.46,29.46,29963992472 +TIGER 반도체TOP10레버리지,488080,23,8430,2,290,3.56,924499,727715,3200000,924499,3.56,127.04,28.89,28.89,7809224452,28.95,28.95,7809224452 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,24,11135,5,-25,-0.22,1058919,1468394,3800000,1058919,-0.22,72.11,27.87,27.87,11771127983,27.82,27.82,11771127983 +파미셀,005690,25,14310,2,2560,21.79,16295341,803802,60016964,16295341,21.79,2027.28,27.15,27.15,222168159340,25.87,25.87,222168159340 +동양에스텍,060380,26,2070,2,60,2.99,5341260,2744436,19700000,5341260,2.99,194.62,27.11,27.11,11659094413,28.59,28.59,11659094413 +시지트로닉스,429270,27,7420,2,1420,23.67,1252488,41040,4658150,1252488,23.67,3051.87,26.89,26.89,8621096510,24.94,24.94,8621096510 +PS일렉트로닉스,332570,28,6340,2,290,4.79,11594114,24132660,43435746,11594114,4.79,48.04,26.69,26.69,73597039175,26.73,26.73,73597039175 +농심홀딩스,072710,29,113700,2,25700,29.20,1204562,130818,4637790,1204562,29.20,920.79,25.97,25.97,129181283400,24.50,24.50,129181283400 +나노실리칸첨단소재,286750,30,1790,2,285,18.94,6568522,482368,27260684,6568522,18.94,1361.72,24.10,24.10,12384210452,25.38,25.38,12384210452 diff --git a/top30/20250915/top30-avtr-20250915-145001.csv b/top30/20250915/top30-avtr-20250915-145001.csv new file mode 100644 index 000000000000..d4c8a95b9b2c --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1638,2,188,12.97,37485201,2060332,33996481,37485201,12.97,1819.38,110.26,110.26,60488774907,108.62,108.62,60488774907 +코칩,126730,2,17930,2,1230,7.37,7995261,1057374,8503460,7995261,7.37,756.14,94.02,94.02,147055041285,96.45,96.45,147055041285 +휴림로봇,090710,3,3570,2,550,18.21,110482645,19264248,119457197,110482645,18.21,573.51,92.49,92.49,386298930738,90.58,90.58,386298930738 +로보로보,215100,4,6960,2,550,8.58,18342216,31078560,20348454,18342216,8.58,59.02,90.14,90.14,131195690175,92.64,92.64,131195690175 +KBI메탈,024840,5,2065,2,264,14.66,30953645,144880,34909199,30953645,14.66,9999.99,88.67,88.67,64535440939,89.52,89.52,64535440939 +한라캐스트,125490,6,6640,1,1530,29.94,26304350,1648359,36502352,26304350,29.94,1595.79,72.06,72.06,159240243055,65.70,65.70,159240243055 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10830,2,75,0.70,681722,365304,1000000,681722,0.70,186.62,68.17,68.17,7353528533,67.90,67.90,7353528533 +에스엠코어,007820,8,5060,2,460,10.00,13186701,1128687,20033946,13186701,10.00,1168.32,65.82,65.82,68385673114,67.46,67.46,68385673114 +제닉스로보틱스,381620,9,14040,2,1880,15.46,8143431,6431615,13117920,8143431,15.46,126.62,62.08,62.08,118462258210,64.32,64.32,118462258210 +프로티나,468530,10,30400,2,6600,27.73,5986411,1757807,10871991,5986411,27.73,340.56,55.06,55.06,170116973425,51.47,51.47,170116973425 +텔콘RF제약,200230,11,1325,2,114,9.41,35598640,5659433,68523533,35598640,9.41,629.01,51.95,51.95,49505160877,54.52,54.52,49505160877 +베셀,177350,12,1659,2,72,4.54,8959106,17647608,19653767,8959106,4.54,50.77,45.58,45.58,15640960703,47.97,47.97,15640960703 +이삭엔지니어링,351330,13,9900,2,930,10.37,3692350,1553221,8288520,3692350,10.37,237.72,44.55,44.55,36362434165,44.31,44.31,36362434165 +TIGER 은행,091220,14,12730,2,150,1.19,2486239,2028991,5720000,2486239,1.19,122.54,43.47,43.47,31634480641,43.44,43.44,31634480641 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6325,5,-85,-1.33,1292946,1979170,3000000,1292946,-1.33,65.33,43.10,43.10,8184302235,43.13,43.13,8184302235 +코닉오토메이션,391710,16,3030,2,125,4.30,18065785,2028644,42065086,18065785,4.30,890.53,42.95,42.95,58280492360,45.73,45.73,58280492360 +TPC,048770,17,2655,1,610,29.83,5838691,652989,15697991,5838691,29.83,894.15,37.19,37.19,14669418891,35.20,35.20,14669418891 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6310,5,-80,-1.25,1832882,984332,5000000,1832882,-1.25,186.21,36.66,36.66,11563434470,36.65,36.65,11563434470 +PLUS K방산소부장,0090B0,19,12230,2,85,0.70,354281,396928,1050000,354281,0.70,89.26,33.74,33.74,4330286347,33.72,33.72,4330286347 +싸이닉솔루션,234030,20,9940,2,190,1.95,7754191,19166432,23605000,7754191,1.95,40.46,32.85,32.85,77127850830,32.87,32.87,77127850830 +시지트로닉스,429270,21,7210,2,1210,20.17,1488455,41040,4658150,1488455,20.17,3626.84,31.95,31.95,10383537515,30.92,30.92,10383537515 +RISE 코리아금융고배당,498860,22,14850,2,350,2.41,2154157,3061533,6850000,2154157,2.41,70.36,31.45,31.45,31966370342,31.43,31.43,31966370342 +지투지바이오,456160,23,199100,2,27800,16.23,1681306,789730,5365694,1681306,16.23,212.90,31.33,31.33,310256755450,29.04,29.04,310256755450 +TIGER 반도체TOP10레버리지,488080,24,8425,2,285,3.50,933083,727715,3200000,933083,3.50,128.22,29.16,29.16,7881563449,29.23,29.23,7881563449 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,25,11135,5,-25,-0.22,1090119,1468394,3800000,1090119,-0.22,74.24,28.69,28.69,12118397543,28.64,28.64,12118397543 +파미셀,005690,26,14470,2,2720,23.15,16818016,803802,60016964,16818016,23.15,2092.31,28.02,28.02,229686336040,26.45,26.45,229686336040 +동양에스텍,060380,27,2070,2,60,2.99,5354037,2744436,19700000,5354037,2.99,195.09,27.18,27.18,11685507123,28.66,28.66,11685507123 +PS일렉트로닉스,332570,28,6340,2,290,4.79,11661307,24132660,43435746,11661307,4.79,48.32,26.85,26.85,74023252735,26.88,26.88,74023252735 +농심홀딩스,072710,29,114400,1,26400,30.00,1223418,130818,4637790,1223418,30.00,935.21,26.38,26.38,131335752550,24.75,24.75,131335752550 +나노실리칸첨단소재,286750,30,1725,2,220,14.62,6652301,482368,27260684,6652301,14.62,1379.09,24.40,24.40,12532351298,26.65,26.65,12532351298 diff --git a/top30/20250915/top30-avtr-20250915-150001.csv b/top30/20250915/top30-avtr-20250915-150001.csv new file mode 100644 index 000000000000..ee603692d019 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1622,2,172,11.86,37836291,2060332,33996481,37836291,11.86,1836.42,111.29,111.29,61060685700,110.73,110.73,61060685700 +코칩,126730,2,17950,2,1250,7.49,8018019,1057374,8503460,8018019,7.49,758.30,94.29,94.29,147463390235,96.61,96.61,147463390235 +휴림로봇,090710,3,3600,2,580,19.21,111672482,19264248,119457197,111672482,19.21,579.69,93.48,93.48,390560496581,90.82,90.82,390560496581 +로보로보,215100,4,7010,2,600,9.36,18449285,31078560,20348454,18449285,9.36,59.36,90.67,90.67,131944311185,92.50,92.50,131944311185 +KBI메탈,024840,5,2070,2,269,14.94,31108080,144880,34909199,31108080,14.94,9999.99,89.11,89.11,64855990185,89.75,89.75,64855990185 +한라캐스트,125490,6,6640,1,1530,29.94,26382753,1648359,36502352,26382753,29.94,1600.55,72.28,72.28,159760838975,65.91,65.91,159760838975 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10830,2,75,0.70,681796,365304,1000000,681796,0.70,186.64,68.18,68.18,7354329953,67.91,67.91,7354329953 +에스엠코어,007820,8,5080,2,480,10.43,13408240,1128687,20033946,13408240,10.43,1187.95,66.93,66.93,69506974599,68.30,68.30,69506974599 +제닉스로보틱스,381620,9,14170,2,2010,16.53,8194018,6431615,13117920,8194018,16.53,127.40,62.46,62.46,119176064885,64.11,64.11,119176064885 +프로티나,468530,10,30900,1,7100,29.83,6361513,1757807,10871991,6361513,29.83,361.90,58.51,58.51,181670946675,54.08,54.08,181670946675 +텔콘RF제약,200230,11,1330,2,119,9.83,35792337,5659433,68523533,35792337,9.83,632.44,52.23,52.23,49762626987,54.60,54.60,49762626987 +베셀,177350,12,1664,2,77,4.85,8985238,17647608,19653767,8985238,4.85,50.91,45.72,45.72,15684233915,47.96,47.96,15684233915 +TIGER 은행,091220,13,12720,2,140,1.11,2561877,2028991,5720000,2561877,1.11,126.26,44.79,44.79,32597331676,44.80,44.80,32597331676 +이삭엔지니어링,351330,14,9940,2,970,10.81,3707258,1553221,8288520,3707258,10.81,238.68,44.73,44.73,36510879805,44.32,44.32,36510879805 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6330,5,-80,-1.25,1305961,1979170,3000000,1305961,-1.25,65.99,43.53,43.53,8266686190,43.53,43.53,8266686190 +코닉오토메이션,391710,16,3030,2,125,4.30,18145349,2028644,42065086,18145349,4.30,894.46,43.14,43.14,58521318715,45.91,45.91,58521318715 +TPC,048770,17,2655,1,610,29.83,5839007,652989,15697991,5839007,29.83,894.20,37.20,37.20,14670257871,35.20,35.20,14670257871 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6310,5,-80,-1.25,1832882,984332,5000000,1832882,-1.25,186.21,36.66,36.66,11563434470,36.65,36.65,11563434470 +PLUS K방산소부장,0090B0,19,12245,2,100,0.82,361625,396928,1050000,361625,0.82,91.11,34.44,34.44,4420156667,34.38,34.38,4420156667 +시지트로닉스,429270,20,7060,2,1060,17.67,1551816,41040,4658150,1551816,17.67,3781.23,33.31,33.31,10836844680,32.95,32.95,10836844680 +싸이닉솔루션,234030,21,9940,2,190,1.95,7821130,19166432,23605000,7821130,1.95,40.81,33.13,33.13,77792776095,33.15,33.15,77792776095 +RISE 코리아금융고배당,498860,22,14850,2,350,2.41,2245884,3061533,6850000,2245884,2.41,73.36,32.79,32.79,33328547722,32.76,32.76,33328547722 +지투지바이오,456160,23,198700,2,27400,16.00,1704871,789730,5365694,1704871,16.00,215.88,31.77,31.77,314952109550,29.54,29.54,314952109550 +TIGER 반도체TOP10레버리지,488080,24,8415,2,275,3.38,943826,727715,3200000,943826,3.38,129.70,29.49,29.49,7971932237,29.60,29.60,7971932237 +파미셀,005690,25,14340,2,2590,22.04,17532230,803802,60016964,17532230,22.04,2181.16,29.21,29.21,239976428400,27.88,27.88,239976428400 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,26,11132,5,-28,-0.25,1107393,1468394,3800000,1107393,-0.25,75.42,29.14,29.14,12310700162,29.10,29.10,12310700162 +동양에스텍,060380,27,2065,2,55,2.74,5375370,2744436,19700000,5375370,2.74,195.86,27.29,27.29,11729538628,28.83,28.83,11729538628 +PS일렉트로닉스,332570,28,6290,2,240,3.97,11730755,24132660,43435746,11730755,3.97,48.61,27.01,27.01,74462095885,27.25,27.25,74462095885 +모델솔루션,417970,29,13020,2,2320,21.68,1713466,10317,6396700,1713466,21.68,9999.99,26.79,26.79,21489779385,25.80,25.80,21489779385 +농심홀딩스,072710,30,114400,1,26400,30.00,1227394,130818,4637790,1227394,30.00,938.25,26.47,26.47,131790606950,24.84,24.84,131790606950 diff --git a/top30/20250915/top30-avtr-20250915-151001.csv b/top30/20250915/top30-avtr-20250915-151001.csv new file mode 100644 index 000000000000..66c1399bca8b --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1626,2,176,12.14,38138325,2060332,33996481,38138325,12.14,1851.08,112.18,112.18,61552267090,111.35,111.35,61552267090 +휴림로봇,090710,2,3620,2,600,19.87,114390964,19264248,119457197,114390964,19.87,593.80,95.76,95.76,400411592527,92.59,92.59,400411592527 +코칩,126730,3,17910,2,1210,7.25,8066322,1057374,8503460,8066322,7.25,762.86,94.86,94.86,148329777530,97.40,97.40,148329777530 +로보로보,215100,4,7030,2,620,9.67,18581496,31078560,20348454,18581496,9.67,59.79,91.32,91.32,132870041740,92.88,92.88,132870041740 +KBI메탈,024840,5,2065,2,264,14.66,31280021,144880,34909199,31280021,14.66,9999.99,89.60,89.60,65211431497,90.46,90.46,65211431497 +한라캐스트,125490,6,6640,1,1530,29.94,26400071,1648359,36502352,26400071,29.94,1601.60,72.32,72.32,159875830495,65.96,65.96,159875830495 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10815,2,60,0.56,721695,365304,1000000,721695,0.56,197.56,72.17,72.17,7786370853,72.00,72.00,7786370853 +에스엠코어,007820,8,5100,2,500,10.87,13509194,1128687,20033946,13509194,10.87,1196.89,67.43,67.43,70018691699,68.53,68.53,70018691699 +제닉스로보틱스,381620,9,14255,2,2095,17.23,8272879,6431615,13117920,8272879,17.23,128.63,63.07,63.07,120297165415,64.33,64.33,120297165415 +프로티나,468530,10,30800,2,7000,29.41,6591780,1757807,10871991,6591780,29.41,375.00,60.63,60.63,188770473075,56.37,56.37,188770473075 +텔콘RF제약,200230,11,1324,2,113,9.33,36008774,5659433,68523533,36008774,9.33,636.26,52.55,52.55,50049396837,55.17,55.17,50049396837 +TIGER 은행,091220,12,12730,2,150,1.19,2638904,2028991,5720000,2638904,1.19,130.06,46.13,46.13,33577885366,46.11,46.11,33577885366 +베셀,177350,13,1680,2,93,5.86,9041140,17647608,19653767,9041140,5.86,51.23,46.00,46.00,15777846748,47.79,47.79,15777846748 +이삭엔지니어링,351330,14,9980,2,1010,11.26,3719136,1553221,8288520,3719136,11.26,239.45,44.87,44.87,36629076545,44.28,44.28,36629076545 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6340,5,-70,-1.09,1311151,1979170,3000000,1311151,-1.09,66.25,43.71,43.71,8299578120,43.64,43.64,8299578120 +코닉오토메이션,391710,16,3060,2,155,5.34,18299808,2028644,42065086,18299808,5.34,902.07,43.50,43.50,58992263570,45.83,45.83,58992263570 +TPC,048770,17,2655,1,610,29.83,5840468,652989,15697991,5840468,29.83,894.42,37.21,37.21,14674136826,35.21,35.21,14674136826 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6325,5,-65,-1.02,1833019,984332,5000000,1833019,-1.02,186.22,36.66,36.66,11564300995,36.57,36.57,11564300995 +PLUS K방산소부장,0090B0,19,12240,2,95,0.78,365842,396928,1050000,365842,0.78,92.17,34.84,34.84,4471898057,34.80,34.80,4471898057 +시지트로닉스,429270,20,7070,2,1070,17.83,1586412,41040,4658150,1586412,17.83,3865.53,34.06,34.06,11082378885,33.65,33.65,11082378885 +RISE 코리아금융고배당,498860,21,14850,2,350,2.41,2305465,3061533,6850000,2305465,2.41,75.30,33.66,33.66,34213350072,33.63,33.63,34213350072 +싸이닉솔루션,234030,22,9930,2,180,1.85,7934087,19166432,23605000,7934087,1.85,41.40,33.61,33.61,78918365335,33.67,33.67,78918365335 +지투지바이오,456160,23,199000,2,27700,16.17,1723940,789730,5365694,1723940,16.17,218.29,32.13,32.13,318744446000,29.85,29.85,318744446000 +모델솔루션,417970,24,12620,2,1920,17.94,1995509,10317,6396700,1995509,17.94,9999.99,31.20,31.20,25104234000,31.10,31.10,25104234000 +파미셀,005690,25,14670,2,2920,24.85,18626511,803802,60016964,18626511,24.85,2317.30,31.04,31.04,255885500310,29.06,29.06,255885500310 +TIGER 반도체TOP10레버리지,488080,26,8425,2,285,3.50,977703,727715,3200000,977703,3.50,134.35,30.55,30.55,8257064597,30.63,30.63,8257064597 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11135,5,-25,-0.22,1119475,1468394,3800000,1119475,-0.22,76.24,29.46,29.46,12445228585,29.41,29.41,12445228585 +동양에스텍,060380,28,2100,2,90,4.48,5414854,2744436,19700000,5414854,4.48,197.30,27.49,27.49,11811888511,28.55,28.55,11811888511 +PS일렉트로닉스,332570,29,6280,2,230,3.80,11861597,24132660,43435746,11861597,3.80,49.15,27.31,27.31,75282856215,27.60,27.60,75282856215 +농심홀딩스,072710,30,114400,1,26400,30.00,1228508,130818,4637790,1228508,30.00,939.10,26.49,26.49,131918048550,24.86,24.86,131918048550 diff --git a/top30/20250915/top30-avtr-20250915-152001.csv b/top30/20250915/top30-avtr-20250915-152001.csv new file mode 100644 index 000000000000..2f8edcd7313e --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,38848150,2060332,33996481,38848150,10.41,1885.53,114.27,114.27,62697981921,115.19,115.19,62697981921 +휴림로봇,090710,2,3625,2,605,20.03,116234806,19264248,119457197,116234806,20.03,603.37,97.30,97.30,407087033937,94.01,94.01,407087033937 +코칩,126730,3,17870,2,1170,7.01,8125587,1057374,8503460,8125587,7.01,768.47,95.56,95.56,149388684145,98.31,98.31,149388684145 +로보로보,215100,4,7060,2,650,10.14,18899274,31078560,20348454,18899274,10.14,60.81,92.88,92.88,135119118020,94.05,94.05,135119118020 +KBI메탈,024840,5,2080,2,279,15.49,31546139,144880,34909199,31546139,15.49,9999.99,90.37,90.37,65763700192,90.57,90.57,65763700192 +한라캐스트,125490,6,6640,1,1530,29.94,26410163,1648359,36502352,26410163,29.94,1602.21,72.35,72.35,159942841375,65.99,65.99,159942841375 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10815,2,60,0.56,723436,365304,1000000,723436,0.56,198.04,72.34,72.34,7805200193,72.17,72.17,7805200193 +에스엠코어,007820,8,5080,2,480,10.43,13648851,1128687,20033946,13648851,10.43,1209.27,68.13,68.13,70728381189,69.50,69.50,70728381189 +제닉스로보틱스,381620,9,14300,2,2140,17.60,8363678,6431615,13117920,8363678,17.60,130.04,63.76,63.76,121592708060,64.82,64.82,121592708060 +프로티나,468530,10,30450,2,6650,27.94,6844850,1757807,10871991,6844850,27.94,389.40,62.96,62.96,196512193350,59.36,59.36,196512193350 +텔콘RF제약,200230,11,1330,2,119,9.83,36288255,5659433,68523533,36288255,9.83,641.20,52.96,52.96,50421850964,55.33,55.33,50421850964 +베셀,177350,12,1672,2,85,5.36,9131604,17647608,19653767,9131604,5.36,51.74,46.46,46.46,15929586923,48.48,48.48,15929586923 +TIGER 은행,091220,13,12725,2,145,1.15,2644038,2028991,5720000,2644038,1.15,130.31,46.22,46.22,33643215481,46.22,46.22,33643215481 +이삭엔지니어링,351330,14,9910,2,940,10.48,3741677,1553221,8288520,3741677,10.48,240.90,45.14,45.14,36853331855,44.87,44.87,36853331855 +코닉오토메이션,391710,15,3060,2,155,5.34,18476434,2028644,42065086,18476434,5.34,910.78,43.92,43.92,59532788071,46.25,46.25,59532788071 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6350,5,-60,-0.94,1316059,1979170,3000000,1316059,-0.94,66.50,43.87,43.87,8330688220,43.73,43.73,8330688220 +TPC,048770,17,2655,1,610,29.83,5840746,652989,15697991,5840746,29.83,894.46,37.21,37.21,14674874916,35.21,35.21,14674874916 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6330,5,-60,-0.94,1837055,984332,5000000,1837055,-0.94,186.63,36.74,36.74,11589818515,36.62,36.62,11589818515 +PLUS K방산소부장,0090B0,19,12220,2,75,0.62,370407,396928,1050000,370407,0.62,93.32,35.28,35.28,4527758492,35.29,35.29,4527758492 +시지트로닉스,429270,20,7040,2,1040,17.33,1609705,41040,4658150,1609705,17.33,3922.28,34.56,34.56,11247518390,34.30,34.30,11247518390 +모델솔루션,417970,21,12230,2,1530,14.30,2208818,10317,6396700,2208818,14.30,9999.99,34.53,34.53,27726627115,35.44,35.44,27726627115 +싸이닉솔루션,234030,22,10040,2,290,2.97,8085400,19166432,23605000,8085400,2.97,42.19,34.25,34.25,80429821250,33.94,33.94,80429821250 +RISE 코리아금융고배당,498860,23,14840,2,340,2.34,2337243,3061533,6850000,2337243,2.34,76.34,34.12,34.12,34685203352,34.12,34.12,34685203352 +TIGER 반도체TOP10레버리지,488080,24,8420,2,280,3.44,1088654,727715,3200000,1088654,3.44,149.60,34.02,34.02,9193003222,34.12,34.12,9193003222 +지투지바이오,456160,25,198400,2,27100,15.82,1759974,789730,5365694,1759974,15.82,222.86,32.80,32.80,325910745250,30.61,30.61,325910745250 +파미셀,005690,26,14370,2,2620,22.30,19604478,803802,60016964,19604478,22.30,2438.97,32.66,32.66,270024248200,31.31,31.31,270024248200 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1130201,1468394,3800000,1130201,-0.13,76.97,29.74,29.74,12564710533,29.67,29.67,12564710533 +동양에스텍,060380,28,2110,2,100,4.98,5505636,2744436,19700000,5505636,4.98,200.61,27.95,27.95,12002864141,28.88,28.88,12002864141 +PS일렉트로닉스,332570,29,6270,2,220,3.64,11983149,24132660,43435746,11983149,3.64,49.66,27.59,27.59,76045141530,27.92,27.92,76045141530 +농심홀딩스,072710,30,114400,1,26400,30.00,1229316,130818,4637790,1229316,30.00,939.71,26.51,26.51,132010483750,24.88,24.88,132010483750 diff --git a/top30/20250915/top30-avtr-20250915-153001.csv b/top30/20250915/top30-avtr-20250915-153001.csv new file mode 100644 index 000000000000..163ef3325add --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,38848150,2060332,33996481,38848150,10.41,1885.53,114.27,114.27,62697981921,115.19,115.19,62697981921 +휴림로봇,090710,2,3625,2,605,20.03,116234806,19264248,119457197,116234806,20.03,603.37,97.30,97.30,407087033937,94.01,94.01,407087033937 +코칩,126730,3,17870,2,1170,7.01,8125587,1057374,8503460,8125587,7.01,768.47,95.56,95.56,149388684145,98.31,98.31,149388684145 +로보로보,215100,4,7060,2,650,10.14,18899274,31078560,20348454,18899274,10.14,60.81,92.88,92.88,135119118020,94.05,94.05,135119118020 +KBI메탈,024840,5,2080,2,279,15.49,31546139,144880,34909199,31546139,15.49,9999.99,90.37,90.37,65763700192,90.57,90.57,65763700192 +한라캐스트,125490,6,6640,1,1530,29.94,26410163,1648359,36502352,26410163,29.94,1602.21,72.35,72.35,159942841375,65.99,65.99,159942841375 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,7,10815,2,60,0.56,723436,365304,1000000,723436,0.56,198.04,72.34,72.34,7805200193,72.17,72.17,7805200193 +에스엠코어,007820,8,5080,2,480,10.43,13648851,1128687,20033946,13648851,10.43,1209.27,68.13,68.13,70728381189,69.50,69.50,70728381189 +제닉스로보틱스,381620,9,14300,2,2140,17.60,8363678,6431615,13117920,8363678,17.60,130.04,63.76,63.76,121592708060,64.82,64.82,121592708060 +프로티나,468530,10,30450,2,6650,27.94,6844850,1757807,10871991,6844850,27.94,389.40,62.96,62.96,196512193350,59.36,59.36,196512193350 +텔콘RF제약,200230,11,1330,2,119,9.83,36288255,5659433,68523533,36288255,9.83,641.20,52.96,52.96,50421850964,55.33,55.33,50421850964 +베셀,177350,12,1672,2,85,5.36,9131604,17647608,19653767,9131604,5.36,51.74,46.46,46.46,15929586923,48.48,48.48,15929586923 +TIGER 은행,091220,13,12725,2,145,1.15,2644038,2028991,5720000,2644038,1.15,130.31,46.22,46.22,33643215481,46.22,46.22,33643215481 +이삭엔지니어링,351330,14,9910,2,940,10.48,3741677,1553221,8288520,3741677,10.48,240.90,45.14,45.14,36853331855,44.87,44.87,36853331855 +코닉오토메이션,391710,15,3060,2,155,5.34,18476434,2028644,42065086,18476434,5.34,910.78,43.92,43.92,59532788071,46.25,46.25,59532788071 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6350,5,-60,-0.94,1316059,1979170,3000000,1316059,-0.94,66.50,43.87,43.87,8330688220,43.73,43.73,8330688220 +TPC,048770,17,2655,1,610,29.83,5840746,652989,15697991,5840746,29.83,894.46,37.21,37.21,14674874916,35.21,35.21,14674874916 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6330,5,-60,-0.94,1837055,984332,5000000,1837055,-0.94,186.63,36.74,36.74,11589818515,36.62,36.62,11589818515 +PLUS K방산소부장,0090B0,19,12220,2,75,0.62,370407,396928,1050000,370407,0.62,93.32,35.28,35.28,4527758492,35.29,35.29,4527758492 +시지트로닉스,429270,20,7040,2,1040,17.33,1609705,41040,4658150,1609705,17.33,3922.28,34.56,34.56,11247518390,34.30,34.30,11247518390 +모델솔루션,417970,21,12230,2,1530,14.30,2208818,10317,6396700,2208818,14.30,9999.99,34.53,34.53,27726627115,35.44,35.44,27726627115 +싸이닉솔루션,234030,22,10040,2,290,2.97,8085400,19166432,23605000,8085400,2.97,42.19,34.25,34.25,80429821250,33.94,33.94,80429821250 +RISE 코리아금융고배당,498860,23,14840,2,340,2.34,2337243,3061533,6850000,2337243,2.34,76.34,34.12,34.12,34685203352,34.12,34.12,34685203352 +TIGER 반도체TOP10레버리지,488080,24,8420,2,280,3.44,1088654,727715,3200000,1088654,3.44,149.60,34.02,34.02,9193003222,34.12,34.12,9193003222 +지투지바이오,456160,25,198400,2,27100,15.82,1759974,789730,5365694,1759974,15.82,222.86,32.80,32.80,325910745250,30.61,30.61,325910745250 +파미셀,005690,26,14370,2,2620,22.30,19604478,803802,60016964,19604478,22.30,2438.97,32.66,32.66,270024248200,31.31,31.31,270024248200 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1130201,1468394,3800000,1130201,-0.13,76.97,29.74,29.74,12564710533,29.67,29.67,12564710533 +동양에스텍,060380,28,2110,2,100,4.98,5505636,2744436,19700000,5505636,4.98,200.61,27.95,27.95,12002864141,28.88,28.88,12002864141 +PS일렉트로닉스,332570,29,6270,2,220,3.64,11983149,24132660,43435746,11983149,3.64,49.66,27.59,27.59,76045141530,27.92,27.92,76045141530 +농심홀딩스,072710,30,114400,1,26400,30.00,1229687,130818,4637790,1229687,30.00,940.00,26.51,26.51,132052926150,24.89,24.89,132052926150 diff --git a/top30/20250915/top30-avtr-20250915-154001.csv b/top30/20250915/top30-avtr-20250915-154001.csv new file mode 100644 index 000000000000..e144aa8afee6 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39035256,2060332,33996481,39035256,10.41,1894.61,114.82,114.82,62997538627,115.74,115.74,62997538627 +휴림로봇,090710,2,3635,2,615,20.36,116908433,19264248,119457197,116908433,20.36,606.87,97.87,97.87,409535668082,94.31,94.31,409535668082 +코칩,126730,3,17900,2,1200,7.19,8154012,1057374,8503460,8154012,7.19,771.16,95.89,95.89,149897491645,98.48,98.48,149897491645 +로보로보,215100,4,7040,2,630,9.83,18966810,31078560,20348454,18966810,9.83,61.03,93.21,93.21,135594571460,94.65,94.65,135594571460 +KBI메탈,024840,5,2070,2,269,14.94,31739177,144880,34909199,31739177,14.94,9999.99,90.92,90.92,66163288852,91.56,91.56,66163288852 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +한라캐스트,125490,7,6640,1,1530,29.94,26415494,1648359,36502352,26415494,29.94,1602.53,72.37,72.37,159978239215,66.00,66.00,159978239215 +에스엠코어,007820,8,5090,2,490,10.65,13738757,1128687,20033946,13738757,10.65,1217.23,68.58,68.58,71186002729,69.81,69.81,71186002729 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410044,6431615,13117920,8410044,17.52,130.76,64.11,64.11,122255278200,65.22,65.22,122255278200 +프로티나,468530,10,30150,2,6350,26.68,6899129,1757807,10871991,6899129,26.68,392.49,63.46,63.46,198148705200,60.45,60.45,198148705200 +텔콘RF제약,200230,11,1332,2,121,9.99,36397228,5659433,68523533,36397228,9.99,643.12,53.12,53.12,50567003000,55.40,55.40,50567003000 +베셀,177350,12,1665,2,78,4.91,9150041,17647608,19653767,9150041,4.91,51.85,46.56,46.56,15960284528,48.77,48.77,15960284528 +TIGER 은행,091220,13,12745,2,165,1.31,2644088,2028991,5720000,2644088,1.31,130.32,46.23,46.23,33643852731,46.15,46.15,33643852731 +이삭엔지니어링,351330,14,9880,2,910,10.14,3755384,1553221,8288520,3755384,10.14,241.78,45.31,45.31,36988757015,45.17,45.17,36988757015 +코닉오토메이션,391710,15,3060,2,155,5.34,18554067,2028644,42065086,18554067,5.34,914.60,44.11,44.11,59770345051,46.43,46.43,59770345051 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1316871,1979170,3000000,1316871,-1.17,66.54,43.90,43.90,8335832240,43.86,43.86,8335832240 +TPC,048770,17,2655,1,610,29.83,5840937,652989,15697991,5840937,29.83,894.49,37.21,37.21,14675382021,35.21,35.21,14675382021 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +PLUS K방산소부장,0090B0,19,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +시지트로닉스,429270,20,7200,2,1200,20.00,1635381,41040,4658150,1635381,20.00,3984.85,35.11,35.11,11432385590,34.09,34.09,11432385590 +모델솔루션,417970,21,12400,2,1700,15.89,2242156,10317,6396700,2242156,15.89,9999.99,35.05,35.05,28140018315,35.48,35.48,28140018315 +싸이닉솔루션,234030,22,10010,2,260,2.67,8156838,19166432,23605000,8156838,2.67,42.56,34.56,34.56,81144915630,34.34,34.34,81144915630 +RISE 코리아금융고배당,498860,23,14875,2,375,2.59,2338194,3061533,6850000,2338194,2.59,76.37,34.13,34.13,34699349477,34.05,34.05,34699349477 +TIGER 반도체TOP10레버리지,488080,24,8440,2,300,3.69,1091763,727715,3200000,1091763,3.69,150.03,34.12,34.12,9219243182,34.14,34.14,9219243182 +지투지바이오,456160,25,199000,2,27700,16.17,1773223,789730,5365694,1773223,16.17,224.54,33.05,33.05,328547296250,30.77,30.77,328547296250 +파미셀,005690,26,14380,2,2630,22.38,19824840,803802,60016964,19824840,22.38,2466.38,33.03,33.03,273193053760,31.65,31.65,273193053760 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1181791,1468394,3800000,1181791,-0.13,80.48,31.10,31.10,13139681083,31.03,31.03,13139681083 +동양에스텍,060380,28,2110,2,100,4.98,5528642,2744436,19700000,5528642,4.98,201.45,28.06,28.06,12051406801,28.99,28.99,12051406801 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12062660,24132660,43435746,12062660,3.97,49.98,27.77,27.77,76545265720,28.02,28.02,76545265720 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,21170054,27418686,78400000,21170054,-0.31,77.21,27.00,27.00,68534524246,27.06,27.06,68534524246 diff --git a/top30/20250915/top30-avtr-20250915-155001.csv b/top30/20250915/top30-avtr-20250915-155001.csv new file mode 100644 index 000000000000..1c4baa20ed23 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39043208,2060332,33996481,39043208,10.41,1895.00,114.84,114.84,63010269779,115.77,115.77,63010269779 +휴림로봇,090710,2,3635,2,615,20.36,117022693,19264248,119457197,117022693,20.36,607.46,97.96,97.96,409951003182,94.41,94.41,409951003182 +코칩,126730,3,17900,2,1200,7.19,8155316,1057374,8503460,8155316,7.19,771.28,95.91,95.91,149920833245,98.49,98.49,149920833245 +로보로보,215100,4,7040,2,630,9.83,18967994,31078560,20348454,18967994,9.83,61.03,93.22,93.22,135602906820,94.66,94.66,135602906820 +KBI메탈,024840,5,2070,2,269,14.94,31755823,144880,34909199,31755823,14.94,9999.99,90.97,90.97,66197746072,91.61,91.61,66197746072 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +한라캐스트,125490,7,6640,1,1530,29.94,26415526,1648359,36502352,26415526,29.94,1602.53,72.37,72.37,159978451695,66.00,66.00,159978451695 +에스엠코어,007820,8,5090,2,490,10.65,13744294,1128687,20033946,13744294,10.65,1217.72,68.61,68.61,71214186059,69.84,69.84,71214186059 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410265,6431615,13117920,8410265,17.52,130.76,64.11,64.11,122258436290,65.22,65.22,122258436290 +프로티나,468530,10,30150,2,6350,26.68,6903460,1757807,10871991,6903460,26.68,392.73,63.50,63.50,198279284850,60.49,60.49,198279284850 +텔콘RF제약,200230,11,1332,2,121,9.99,36398231,5659433,68523533,36398231,9.99,643.14,53.12,53.12,50568338996,55.40,55.40,50568338996 +베셀,177350,12,1665,2,78,4.91,9150567,17647608,19653767,9150567,4.91,51.85,46.56,46.56,15961160318,48.78,48.78,15961160318 +TIGER 은행,091220,13,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,14,9880,2,910,10.14,3756193,1553221,8288520,3756193,10.14,241.83,45.32,45.32,36996749935,45.18,45.18,36996749935 +코닉오토메이션,391710,15,3060,2,155,5.34,18556827,2028644,42065086,18556827,5.34,914.74,44.11,44.11,59778790651,46.44,46.44,59778790651 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +TPC,048770,17,2655,1,610,29.83,5842157,652989,15697991,5842157,29.83,894.68,37.22,37.22,14678621121,35.22,35.22,14678621121 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +PLUS K방산소부장,0090B0,19,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +시지트로닉스,429270,20,7200,2,1200,20.00,1635432,41040,4658150,1635432,20.00,3984.97,35.11,35.11,11432752790,34.09,34.09,11432752790 +모델솔루션,417970,21,12400,2,1700,15.89,2242368,10317,6396700,2242368,15.89,9999.99,35.06,35.06,28142647115,35.48,35.48,28142647115 +싸이닉솔루션,234030,22,10010,2,260,2.67,8157652,19166432,23605000,8157652,2.67,42.56,34.56,34.56,81153063770,34.35,34.35,81153063770 +RISE 코리아금융고배당,498860,23,14875,2,375,2.59,2338201,3061533,6850000,2338201,2.59,76.37,34.13,34.13,34699453602,34.05,34.05,34699453602 +TIGER 반도체TOP10레버리지,488080,24,8440,2,300,3.69,1091763,727715,3200000,1091763,3.69,150.03,34.12,34.12,9219243182,34.14,34.14,9219243182 +지투지바이오,456160,25,199000,2,27700,16.17,1773309,789730,5365694,1773309,16.17,224.55,33.05,33.05,328564410250,30.77,30.77,328564410250 +파미셀,005690,26,14380,2,2630,22.38,19831330,803802,60016964,19831330,22.38,2467.19,33.04,33.04,273286379960,31.67,31.67,273286379960 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1181791,1468394,3800000,1181791,-0.13,80.48,31.10,31.10,13139681083,31.03,31.03,13139681083 +동양에스텍,060380,28,2110,2,100,4.98,5528752,2744436,19700000,5528752,4.98,201.45,28.06,28.06,12051638901,28.99,28.99,12051638901 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12063393,24132660,43435746,12063393,3.97,49.99,27.77,27.77,76549876290,28.02,28.02,76549876290 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,21177144,27418686,78400000,21177144,-0.31,77.24,27.01,27.01,68557424946,27.07,27.07,68557424946 diff --git a/top30/20250915/top30-avtr-20250915-160001.csv b/top30/20250915/top30-avtr-20250915-160001.csv new file mode 100644 index 000000000000..665ec872a995 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39045595,2060332,33996481,39045595,10.41,1895.11,114.85,114.85,63014091366,115.77,115.77,63014091366 +휴림로봇,090710,2,3635,2,615,20.36,117057162,19264248,119457197,117057162,20.36,607.64,97.99,97.99,410076297997,94.44,94.44,410076297997 +코칩,126730,3,17900,2,1200,7.19,8155600,1057374,8503460,8155600,7.19,771.31,95.91,95.91,149925916845,98.50,98.50,149925916845 +로보로보,215100,4,7040,2,630,9.83,18969227,31078560,20348454,18969227,9.83,61.04,93.22,93.22,135611587140,94.67,94.67,135611587140 +KBI메탈,024840,5,2070,2,269,14.94,31758871,144880,34909199,31758871,14.94,9999.99,90.98,90.98,66204055432,91.62,91.62,66204055432 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +한라캐스트,125490,7,6640,1,1530,29.94,26415940,1648359,36502352,26415940,29.94,1602.56,72.37,72.37,159981200655,66.01,66.01,159981200655 +에스엠코어,007820,8,5090,2,490,10.65,13745952,1128687,20033946,13745952,10.65,1217.87,68.61,68.61,71222625279,69.84,69.84,71222625279 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6905440,1757807,10871991,6905440,26.68,392.84,63.52,63.52,198338981850,60.51,60.51,198338981850 +텔콘RF제약,200230,11,1332,2,121,9.99,36403621,5659433,68523533,36403621,9.99,643.24,53.13,53.13,50575518476,55.41,55.41,50575518476 +베셀,177350,12,1665,2,78,4.91,9151101,17647608,19653767,9151101,4.91,51.85,46.56,46.56,15962049428,48.78,48.78,15962049428 +TIGER 은행,091220,13,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,14,9880,2,910,10.14,3756399,1553221,8288520,3756399,10.14,241.85,45.32,45.32,36998785215,45.18,45.18,36998785215 +코닉오토메이션,391710,15,3060,2,155,5.34,18558889,2028644,42065086,18558889,5.34,914.84,44.12,44.12,59785100371,46.45,46.45,59785100371 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +TPC,048770,17,2655,1,610,29.83,5842211,652989,15697991,5842211,29.83,894.69,37.22,37.22,14678764491,35.22,35.22,14678764491 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +PLUS K방산소부장,0090B0,19,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +시지트로닉스,429270,20,7200,2,1200,20.00,1635438,41040,4658150,1635438,20.00,3984.99,35.11,35.11,11432795990,34.09,34.09,11432795990 +모델솔루션,417970,21,12400,2,1700,15.89,2243186,10317,6396700,2243186,15.89,9999.99,35.07,35.07,28152790315,35.49,35.49,28152790315 +싸이닉솔루션,234030,22,10010,2,260,2.67,8157906,19166432,23605000,8157906,2.67,42.56,34.56,34.56,81155606310,34.35,34.35,81155606310 +RISE 코리아금융고배당,498860,23,14875,2,375,2.59,2338204,3061533,6850000,2338204,2.59,76.37,34.13,34.13,34699498227,34.05,34.05,34699498227 +TIGER 반도체TOP10레버리지,488080,24,8440,2,300,3.69,1091764,727715,3200000,1091764,3.69,150.03,34.12,34.12,9219251622,34.14,34.14,9219251622 +파미셀,005690,25,14380,2,2630,22.38,19849140,803802,60016964,19849140,22.38,2469.41,33.07,33.07,273542487760,31.70,31.70,273542487760 +지투지바이오,456160,26,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1181791,1468394,3800000,1181791,-0.13,80.48,31.10,31.10,13139681083,31.03,31.03,13139681083 +동양에스텍,060380,28,2110,2,100,4.98,5528792,2744436,19700000,5528792,4.98,201.45,28.06,28.06,12051723301,28.99,28.99,12051723301 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12063503,24132660,43435746,12063503,3.97,49.99,27.77,27.77,76550568190,28.02,28.02,76550568190 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,21177718,27418686,78400000,21177718,-0.31,77.24,27.01,27.01,68559278966,27.07,27.07,68559278966 diff --git a/top30/20250915/top30-avtr-20250915-161000.csv b/top30/20250915/top30-avtr-20250915-161000.csv new file mode 100644 index 000000000000..665ec872a995 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39045595,2060332,33996481,39045595,10.41,1895.11,114.85,114.85,63014091366,115.77,115.77,63014091366 +휴림로봇,090710,2,3635,2,615,20.36,117057162,19264248,119457197,117057162,20.36,607.64,97.99,97.99,410076297997,94.44,94.44,410076297997 +코칩,126730,3,17900,2,1200,7.19,8155600,1057374,8503460,8155600,7.19,771.31,95.91,95.91,149925916845,98.50,98.50,149925916845 +로보로보,215100,4,7040,2,630,9.83,18969227,31078560,20348454,18969227,9.83,61.04,93.22,93.22,135611587140,94.67,94.67,135611587140 +KBI메탈,024840,5,2070,2,269,14.94,31758871,144880,34909199,31758871,14.94,9999.99,90.98,90.98,66204055432,91.62,91.62,66204055432 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +한라캐스트,125490,7,6640,1,1530,29.94,26415940,1648359,36502352,26415940,29.94,1602.56,72.37,72.37,159981200655,66.01,66.01,159981200655 +에스엠코어,007820,8,5090,2,490,10.65,13745952,1128687,20033946,13745952,10.65,1217.87,68.61,68.61,71222625279,69.84,69.84,71222625279 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6905440,1757807,10871991,6905440,26.68,392.84,63.52,63.52,198338981850,60.51,60.51,198338981850 +텔콘RF제약,200230,11,1332,2,121,9.99,36403621,5659433,68523533,36403621,9.99,643.24,53.13,53.13,50575518476,55.41,55.41,50575518476 +베셀,177350,12,1665,2,78,4.91,9151101,17647608,19653767,9151101,4.91,51.85,46.56,46.56,15962049428,48.78,48.78,15962049428 +TIGER 은행,091220,13,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,14,9880,2,910,10.14,3756399,1553221,8288520,3756399,10.14,241.85,45.32,45.32,36998785215,45.18,45.18,36998785215 +코닉오토메이션,391710,15,3060,2,155,5.34,18558889,2028644,42065086,18558889,5.34,914.84,44.12,44.12,59785100371,46.45,46.45,59785100371 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +TPC,048770,17,2655,1,610,29.83,5842211,652989,15697991,5842211,29.83,894.69,37.22,37.22,14678764491,35.22,35.22,14678764491 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +PLUS K방산소부장,0090B0,19,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +시지트로닉스,429270,20,7200,2,1200,20.00,1635438,41040,4658150,1635438,20.00,3984.99,35.11,35.11,11432795990,34.09,34.09,11432795990 +모델솔루션,417970,21,12400,2,1700,15.89,2243186,10317,6396700,2243186,15.89,9999.99,35.07,35.07,28152790315,35.49,35.49,28152790315 +싸이닉솔루션,234030,22,10010,2,260,2.67,8157906,19166432,23605000,8157906,2.67,42.56,34.56,34.56,81155606310,34.35,34.35,81155606310 +RISE 코리아금융고배당,498860,23,14875,2,375,2.59,2338204,3061533,6850000,2338204,2.59,76.37,34.13,34.13,34699498227,34.05,34.05,34699498227 +TIGER 반도체TOP10레버리지,488080,24,8440,2,300,3.69,1091764,727715,3200000,1091764,3.69,150.03,34.12,34.12,9219251622,34.14,34.14,9219251622 +파미셀,005690,25,14380,2,2630,22.38,19849140,803802,60016964,19849140,22.38,2469.41,33.07,33.07,273542487760,31.70,31.70,273542487760 +지투지바이오,456160,26,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1181791,1468394,3800000,1181791,-0.13,80.48,31.10,31.10,13139681083,31.03,31.03,13139681083 +동양에스텍,060380,28,2110,2,100,4.98,5528792,2744436,19700000,5528792,4.98,201.45,28.06,28.06,12051723301,28.99,28.99,12051723301 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12063503,24132660,43435746,12063503,3.97,49.99,27.77,27.77,76550568190,28.02,28.02,76550568190 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,21177718,27418686,78400000,21177718,-0.31,77.24,27.01,27.01,68559278966,27.07,27.07,68559278966 diff --git a/top30/20250915/top30-avtr-20250915-162001.csv b/top30/20250915/top30-avtr-20250915-162001.csv new file mode 100644 index 000000000000..511cdcee69d3 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39055414,2060332,33996481,39055414,10.41,1895.59,114.88,114.88,63029811585,115.80,115.80,63029811585 +휴림로봇,090710,2,3635,2,615,20.36,117093938,19264248,119457197,117093938,20.36,607.83,98.02,98.02,410209978757,94.47,94.47,410209978757 +코칩,126730,3,17900,2,1200,7.19,8156914,1057374,8503460,8156914,7.19,771.43,95.92,95.92,149949358605,98.51,98.51,149949358605 +로보로보,215100,4,7040,2,630,9.83,18974661,31078560,20348454,18974661,9.83,61.05,93.25,93.25,135649462120,94.69,94.69,135649462120 +KBI메탈,024840,5,2070,2,269,14.94,31774299,144880,34909199,31774299,14.94,9999.99,91.02,91.02,66235682832,91.66,91.66,66235682832 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +한라캐스트,125490,7,6640,1,1530,29.94,26416153,1648359,36502352,26416153,29.94,1602.57,72.37,72.37,159982614975,66.01,66.01,159982614975 +에스엠코어,007820,8,5090,2,490,10.65,13747189,1128687,20033946,13747189,10.65,1217.98,68.62,68.62,71228909239,69.85,69.85,71228909239 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6908868,1757807,10871991,6908868,26.68,393.04,63.55,63.55,198442850250,60.54,60.54,198442850250 +텔콘RF제약,200230,11,1332,2,121,9.99,36411357,5659433,68523533,36411357,9.99,643.37,53.14,53.14,50585876980,55.42,55.42,50585876980 +베셀,177350,12,1665,2,78,4.91,9151949,17647608,19653767,9151949,4.91,51.86,46.57,46.57,15963462196,48.78,48.78,15963462196 +TIGER 은행,091220,13,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,14,9880,2,910,10.14,3756724,1553221,8288520,3756724,10.14,241.87,45.32,45.32,37001996215,45.18,45.18,37001996215 +코닉오토메이션,391710,15,3060,2,155,5.34,18562019,2028644,42065086,18562019,5.34,915.00,44.13,44.13,59794631221,46.45,46.45,59794631221 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +TPC,048770,17,2655,1,610,29.83,5842211,652989,15697991,5842211,29.83,894.69,37.22,37.22,14678764491,35.22,35.22,14678764491 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +PLUS K방산소부장,0090B0,19,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +시지트로닉스,429270,20,7200,2,1200,20.00,1637463,41040,4658150,1637463,20.00,3989.92,35.15,35.15,11447335490,34.13,34.13,11447335490 +모델솔루션,417970,21,12400,2,1700,15.89,2248278,10317,6396700,2248278,15.89,9999.99,35.15,35.15,28215218235,35.57,35.57,28215218235 +싸이닉솔루션,234030,22,10010,2,260,2.67,8160959,19166432,23605000,8160959,2.67,42.58,34.57,34.57,81185892070,34.36,34.36,81185892070 +RISE 코리아금융고배당,498860,23,14875,2,375,2.59,2338213,3061533,6850000,2338213,2.59,76.37,34.13,34.13,34699632102,34.05,34.05,34699632102 +TIGER 반도체TOP10레버리지,488080,24,8440,2,300,3.69,1091774,727715,3200000,1091774,3.69,150.03,34.12,34.12,9219336622,34.14,34.14,9219336622 +파미셀,005690,25,14380,2,2630,22.38,19869847,803802,60016964,19869847,22.38,2471.98,33.11,33.11,273841289770,31.73,31.73,273841289770 +지투지바이오,456160,26,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1181792,1468394,3800000,1181792,-0.13,80.48,31.10,31.10,13139692433,31.03,31.03,13139692433 +동양에스텍,060380,28,2110,2,100,4.98,5530325,2744436,19700000,5530325,4.98,201.51,28.07,28.07,12054911941,29.00,29.00,12054911941 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12067763,24132660,43435746,12067763,3.97,50.01,27.78,27.78,76577363590,28.03,28.03,76577363590 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,21232066,27418686,78400000,21232066,-0.31,77.44,27.08,27.08,68734551266,27.14,27.14,68734551266 diff --git a/top30/20250915/top30-avtr-20250915-163001.csv b/top30/20250915/top30-avtr-20250915-163001.csv new file mode 100644 index 000000000000..45a088ca9382 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39066107,2060332,33996481,39066107,10.41,1896.11,114.91,114.91,63047027315,115.83,115.83,63047027315 +휴림로봇,090710,2,3635,2,615,20.36,117166458,19264248,119457197,117166458,20.36,608.21,98.08,98.08,410473588957,94.53,94.53,410473588957 +코칩,126730,3,17900,2,1200,7.19,8157976,1057374,8503460,8157976,7.19,771.53,95.94,95.94,149968304685,98.53,98.53,149968304685 +로보로보,215100,4,7040,2,630,9.83,18980293,31078560,20348454,18980293,9.83,61.07,93.28,93.28,135688660840,94.72,94.72,135688660840 +KBI메탈,024840,5,2070,2,269,14.94,31791137,144880,34909199,31791137,14.94,9999.99,91.07,91.07,66270200732,91.71,91.71,66270200732 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +한라캐스트,125490,7,6640,1,1530,29.94,26416684,1648359,36502352,26416684,29.94,1602.61,72.37,72.37,159986140815,66.01,66.01,159986140815 +에스엠코어,007820,8,5090,2,490,10.65,13752200,1128687,20033946,13752200,10.65,1218.42,68.64,68.64,71254315009,69.88,69.88,71254315009 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6911842,1757807,10871991,6911842,26.68,393.21,63.57,63.57,198532962450,60.57,60.57,198532962450 +텔콘RF제약,200230,11,1332,2,121,9.99,36419650,5659433,68523533,36419650,9.99,643.52,53.15,53.15,50596964721,55.43,55.43,50596964721 +베셀,177350,12,1665,2,78,4.91,9154175,17647608,19653767,9154175,4.91,51.87,46.58,46.58,15967168486,48.79,48.79,15967168486 +TIGER 은행,091220,13,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,14,9880,2,910,10.14,3757117,1553221,8288520,3757117,10.14,241.89,45.33,45.33,37005879055,45.19,45.19,37005879055 +코닉오토메이션,391710,15,3060,2,155,5.34,18563664,2028644,42065086,18563664,5.34,915.08,44.13,44.13,59799656696,46.46,46.46,59799656696 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +TPC,048770,17,2655,1,610,29.83,5842512,652989,15697991,5842512,29.83,894.73,37.22,37.22,14679563646,35.22,35.22,14679563646 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +PLUS K방산소부장,0090B0,19,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +모델솔루션,417970,20,12400,2,1700,15.89,2250712,10317,6396700,2250712,15.89,9999.99,35.19,35.19,28245156435,35.61,35.61,28245156435 +시지트로닉스,429270,21,7200,2,1200,20.00,1638730,41040,4658150,1638730,20.00,3993.01,35.18,35.18,11456318520,34.16,34.16,11456318520 +싸이닉솔루션,234030,22,10010,2,260,2.67,8164570,19166432,23605000,8164570,2.67,42.60,34.59,34.59,81221821520,34.37,34.37,81221821520 +RISE 코리아금융고배당,498860,23,14875,2,375,2.59,2338217,3061533,6850000,2338217,2.59,76.37,34.13,34.13,34699691602,34.05,34.05,34699691602 +TIGER 반도체TOP10레버리지,488080,24,8440,2,300,3.69,1091777,727715,3200000,1091777,3.69,150.03,34.12,34.12,9219362122,34.14,34.14,9219362122 +파미셀,005690,25,14380,2,2630,22.38,19894775,803802,60016964,19894775,22.38,2475.08,33.15,33.15,274201499370,31.77,31.77,274201499370 +지투지바이오,456160,26,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1181851,1468394,3800000,1181851,-0.13,80.49,31.10,31.10,13140353233,31.03,31.03,13140353233 +동양에스텍,060380,28,2110,2,100,4.98,5531739,2744436,19700000,5531739,4.98,201.56,28.08,28.08,12057867201,29.01,29.01,12057867201 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12071013,24132660,43435746,12071013,3.97,50.02,27.79,27.79,76597806090,28.04,28.04,76597806090 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,21250441,27418686,78400000,21250441,-0.31,77.50,27.11,27.11,68793810641,27.17,27.17,68793810641 diff --git a/top30/20250915/top30-avtr-20250915-164001.csv b/top30/20250915/top30-avtr-20250915-164001.csv new file mode 100644 index 000000000000..e6b46fc4f108 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39070886,2060332,33996481,39070886,10.41,1896.34,114.93,114.93,63054740621,115.85,115.85,63054740621 +휴림로봇,090710,2,3635,2,615,20.36,117235069,19264248,119457197,117235069,20.36,608.56,98.14,98.14,410722646887,94.59,94.59,410722646887 +코칩,126730,3,17900,2,1200,7.19,8160653,1057374,8503460,8160653,7.19,771.78,95.97,95.97,150016062365,98.56,98.56,150016062365 +로보로보,215100,4,7040,2,630,9.83,18985121,31078560,20348454,18985121,9.83,61.09,93.30,93.30,135722263720,94.74,94.74,135722263720 +KBI메탈,024840,5,2070,2,269,14.94,31802868,144880,34909199,31802868,14.94,9999.99,91.10,91.10,66294249282,91.74,91.74,66294249282 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +한라캐스트,125490,7,6640,1,1530,29.94,26416822,1648359,36502352,26416822,29.94,1602.61,72.37,72.37,159987057135,66.01,66.01,159987057135 +에스엠코어,007820,8,5090,2,490,10.65,13757352,1128687,20033946,13757352,10.65,1218.88,68.67,68.67,71280384129,69.90,69.90,71280384129 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6915073,1757807,10871991,6915073,26.68,393.39,63.60,63.60,198630538650,60.60,60.60,198630538650 +텔콘RF제약,200230,11,1332,2,121,9.99,36424264,5659433,68523533,36424264,9.99,643.60,53.16,53.16,50603124411,55.44,55.44,50603124411 +베셀,177350,12,1665,2,78,4.91,9155034,17647608,19653767,9155034,4.91,51.88,46.58,46.58,15968593567,48.80,48.80,15968593567 +TIGER 은행,091220,13,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,14,9880,2,910,10.14,3758616,1553221,8288520,3758616,10.14,241.99,45.35,45.35,37020689175,45.21,45.21,37020689175 +코닉오토메이션,391710,15,3060,2,155,5.34,18565916,2028644,42065086,18565916,5.34,915.19,44.14,44.14,59806525296,46.46,46.46,59806525296 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +TPC,048770,17,2655,1,610,29.83,5842512,652989,15697991,5842512,29.83,894.73,37.22,37.22,14679563646,35.22,35.22,14679563646 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +PLUS K방산소부장,0090B0,19,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +모델솔루션,417970,20,12400,2,1700,15.89,2254323,10317,6396700,2254323,15.89,9999.99,35.24,35.24,28289932835,35.67,35.67,28289932835 +시지트로닉스,429270,21,7200,2,1200,20.00,1639641,41040,4658150,1639641,20.00,3995.23,35.20,35.20,11462777510,34.18,34.18,11462777510 +싸이닉솔루션,234030,22,10010,2,260,2.67,8168041,19166432,23605000,8168041,2.67,42.62,34.60,34.60,81256323260,34.39,34.39,81256323260 +RISE 코리아금융고배당,498860,23,14875,2,375,2.59,2338217,3061533,6850000,2338217,2.59,76.37,34.13,34.13,34699691602,34.05,34.05,34699691602 +TIGER 반도체TOP10레버리지,488080,24,8440,2,300,3.69,1091777,727715,3200000,1091777,3.69,150.03,34.12,34.12,9219362122,34.14,34.14,9219362122 +파미셀,005690,25,14380,2,2630,22.38,19908137,803802,60016964,19908137,22.38,2476.75,33.17,33.17,274393778550,31.79,31.79,274393778550 +지투지바이오,456160,26,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1181851,1468394,3800000,1181851,-0.13,80.49,31.10,31.10,13140353233,31.03,31.03,13140353233 +동양에스텍,060380,28,2110,2,100,4.98,5531859,2744436,19700000,5531859,4.98,201.57,28.08,28.08,12058119201,29.01,29.01,12058119201 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12072911,24132660,43435746,12072911,3.97,50.03,27.79,27.79,76609744510,28.04,28.04,76609744510 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,21261625,27418686,78400000,21261625,-0.31,77.54,27.12,27.12,68829879041,27.18,27.18,68829879041 diff --git a/top30/20250915/top30-avtr-20250915-165001.csv b/top30/20250915/top30-avtr-20250915-165001.csv new file mode 100644 index 000000000000..ee95645534e2 --- /dev/null +++ b/top30/20250915/top30-avtr-20250915-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1601,2,151,10.41,39091111,2060332,33996481,39091111,10.41,1897.32,114.99,114.99,63087505121,115.91,115.91,63087505121 +휴림로봇,090710,2,3635,2,615,20.36,117257316,19264248,119457197,117257316,20.36,608.68,98.16,98.16,410803403497,94.61,94.61,410803403497 +코칩,126730,3,17900,2,1200,7.19,8165264,1057374,8503460,8165264,7.19,772.22,96.02,96.02,150098230385,98.61,98.61,150098230385 +로보로보,215100,4,7040,2,630,9.83,18990998,31078560,20348454,18990998,9.83,61.11,93.33,93.33,135763108870,94.77,94.77,135763108870 +KBI메탈,024840,5,2070,2,269,14.94,31805205,144880,34909199,31805205,14.94,9999.99,91.11,91.11,66299063502,91.75,91.75,66299063502 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,6,10805,2,50,0.46,723755,365304,1000000,723755,0.46,198.12,72.38,72.38,7808646988,72.27,72.27,7808646988 +한라캐스트,125490,7,6640,1,1530,29.94,26416892,1648359,36502352,26416892,29.94,1602.62,72.37,72.37,159987521935,66.01,66.01,159987521935 +에스엠코어,007820,8,5090,2,490,10.65,13763100,1128687,20033946,13763100,10.65,1219.39,68.70,68.70,71309411529,69.93,69.93,71309411529 +제닉스로보틱스,381620,9,14290,2,2130,17.52,8410272,6431615,13117920,8410272,17.52,130.76,64.11,64.11,122258536320,65.22,65.22,122258536320 +프로티나,468530,10,30150,2,6350,26.68,6917482,1757807,10871991,6917482,26.68,393.53,63.63,63.63,198703651800,60.62,60.62,198703651800 +텔콘RF제약,200230,11,1332,2,121,9.99,36430512,5659433,68523533,36430512,9.99,643.71,53.16,53.16,50611477987,55.45,55.45,50611477987 +베셀,177350,12,1665,2,78,4.91,9155876,17647608,19653767,9155876,4.91,51.88,46.59,46.59,15969990445,48.80,48.80,15969990445 +TIGER 은행,091220,13,12745,2,165,1.31,2644096,2028991,5720000,2644096,1.31,130.32,46.23,46.23,33643954691,46.15,46.15,33643954691 +이삭엔지니어링,351330,14,9880,2,910,10.14,3759447,1553221,8288520,3759447,10.14,242.04,45.36,45.36,37028899455,45.22,45.22,37028899455 +코닉오토메이션,391710,15,3060,2,155,5.34,18568737,2028644,42065086,18568737,5.34,915.33,44.14,44.14,59815129346,46.47,46.47,59815129346 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6335,5,-75,-1.17,1317027,1979170,3000000,1317027,-1.17,66.54,43.90,43.90,8336820500,43.87,43.87,8336820500 +TPC,048770,17,2655,1,610,29.83,5842517,652989,15697991,5842517,29.83,894.73,37.22,37.22,14679576921,35.22,35.22,14679576921 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6320,5,-70,-1.10,1838194,984332,5000000,1838194,-1.10,186.75,36.76,36.76,11597016995,36.70,36.70,11597016995 +PLUS K방산소부장,0090B0,19,12265,2,120,0.99,370553,396928,1050000,370553,0.99,93.36,35.29,35.29,4529549182,35.17,35.17,4529549182 +모델솔루션,417970,20,12400,2,1700,15.89,2255463,10317,6396700,2255463,15.89,9999.99,35.26,35.26,28304023235,35.68,35.68,28304023235 +시지트로닉스,429270,21,7200,2,1200,20.00,1640385,41040,4658150,1640385,20.00,3997.04,35.22,35.22,11468134310,34.19,34.19,11468134310 +싸이닉솔루션,234030,22,10010,2,260,2.67,8170942,19166432,23605000,8170942,2.67,42.63,34.62,34.62,81285159200,34.40,34.40,81285159200 +RISE 코리아금융고배당,498860,23,14875,2,375,2.59,2338217,3061533,6850000,2338217,2.59,76.37,34.13,34.13,34699691602,34.05,34.05,34699691602 +TIGER 반도체TOP10레버리지,488080,24,8440,2,300,3.69,1091877,727715,3200000,1091877,3.69,150.04,34.12,34.12,9220211122,34.14,34.14,9220211122 +파미셀,005690,25,14380,2,2630,22.38,19927276,803802,60016964,19927276,22.38,2479.13,33.20,33.20,274668805980,31.83,31.83,274668805980 +지투지바이오,456160,26,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +TIGER 미국AI소프트웨어TOP4Plus,0102A0,27,11145,5,-15,-0.13,1181851,1468394,3800000,1181851,-0.13,80.49,31.10,31.10,13140353233,31.03,31.03,13140353233 +동양에스텍,060380,28,2110,2,100,4.98,5533418,2744436,19700000,5533418,4.98,201.62,28.09,28.09,12061385306,29.02,29.02,12061385306 +PS일렉트로닉스,332570,29,6290,2,240,3.97,12074408,24132660,43435746,12074408,3.97,50.03,27.80,27.80,76619175610,28.04,28.04,76619175610 +KODEX 코스닥150선물인버스,251340,30,3230,5,-10,-0.31,21265863,27418686,78400000,21265863,-0.31,77.56,27.12,27.12,68843546591,27.19,27.19,68843546591 diff --git a/top30/20250915/top30-tv-20250915-090001.csv b/top30/20250915/top30-tv-20250915-090001.csv new file mode 100644 index 000000000000..ca9f0bbabdfb --- /dev/null +++ b/top30/20250915/top30-tv-20250915-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77000,2,1600,2.12,1299186,28219678,5919637922,1299186,2.12,4.60,0.02,0.02,100294638200,0.02,0.02,100294638200 +KODEX 200선물인버스2X,252670,2,1112,5,-14,-1.24,5144580,517472288,1447600000,5144580,-1.24,0.99,0.36,0.36,5725724171,0.36,0.36,5725724171 +HJ중공업,097230,3,32100,2,600,1.90,86121,6558523,83274281,86121,1.90,1.31,0.10,0.10,2770138350,0.10,0.10,2770138350 +SOL 조선TOP3플러스,466920,4,32605,5,-495,-1.50,29329,3519978,48150000,29329,-1.50,0.83,0.06,0.06,955729970,0.06,0.06,955729970 +JYP Ent.,035900,5,76300,5,-500,-0.65,10587,375322,35532492,10587,-0.65,2.82,0.03,0.03,803614700,0.03,0.03,803614700 +엘앤에프,066970,6,66600,2,1100,1.68,9048,467603,36316174,9048,1.68,1.93,0.02,0.02,604767400,0.03,0.03,604767400 +ACE 글로벌자율주행액티브,414270,7,12690,3,0,0.00,47185,225467,3300000,47185,0.00,20.93,1.43,1.43,598777650,1.43,1.43,598777650 +온코닉테라퓨틱스,476060,8,36550,2,300,0.83,7373,642382,11063810,7373,0.83,1.15,0.07,0.07,268516250,0.07,0.07,268516250 +SK오션플랜트,100090,9,30300,3,0,0.00,8050,17191396,60180336,8050,0.00,0.05,0.01,0.01,243915000,0.01,0.01,243915000 +동방선기,099410,10,5930,5,-360,-5.72,39019,1811302,14000000,39019,-5.72,2.15,0.28,0.28,231264180,0.28,0.28,231264180 +휴젤,145020,11,319000,5,-1500,-0.47,594,35757,12304033,594,-0.47,1.66,0.00,0.00,189481500,0.00,0.00,189481500 +SNT에너지,100840,12,58700,5,-1100,-1.84,2928,308274,20680783,2928,-1.84,0.95,0.01,0.01,172082400,0.01,0.01,172082400 +피에스케이홀딩스,031980,13,39600,2,1000,2.59,4145,260801,21562395,4145,2.59,1.59,0.02,0.02,164412150,0.02,0.02,164412150 +현대제철,004020,14,36500,2,150,0.41,4047,597605,133445785,4047,0.41,0.68,0.00,0.00,147251850,0.00,0.00,147251850 +이삭엔지니어링,351330,15,9170,2,200,2.23,13583,1553221,8288520,13583,2.23,0.87,0.16,0.16,124390950,0.16,0.16,124390950 +현대무벡스,319400,16,9060,3,0,0.00,12673,32046612,111376039,12673,0.00,0.04,0.01,0.01,114817380,0.01,0.01,114817380 +올릭스,226950,17,87100,3,0,0.00,1283,845981,20106724,1283,0.00,0.15,0.01,0.01,111749300,0.01,0.01,111749300 +동일스틸럭스,023790,18,3650,3,0,0.00,28822,6447976,26139617,28822,0.00,0.45,0.11,0.11,105200300,0.11,0.11,105200300 +헥토파이낸셜,234340,19,18630,3,0,0.00,4920,7420835,13970656,4920,0.00,0.07,0.04,0.04,91659600,0.04,0.04,91659600 +다날,064260,20,9200,3,0,0.00,9181,31834214,68949040,9181,0.00,0.03,0.01,0.01,84465200,0.01,0.01,84465200 +싸이닉솔루션,234030,21,9750,3,0,0.00,8494,19166432,23605000,8494,0.00,0.04,0.04,0.04,82816500,0.04,0.04,82816500 +삼영엠텍,054540,22,15110,3,0,0.00,5477,1632540,13000000,5477,0.00,0.34,0.04,0.04,82757470,0.04,0.04,82757470 +KODEX 코스피100,237350,23,36010,2,195,0.54,1802,107424,3550000,1802,0.54,1.68,0.05,0.05,65265520,0.05,0.05,65265520 +KODEX 200,069500,24,46385,3,0,0.00,1388,11640436,165400000,1388,0.00,0.01,0.00,0.00,64382380,0.00,0.00,64382380 +디앤디파마텍,347850,25,160000,3,0,0.00,393,261864,10820699,393,0.00,0.15,0.00,0.00,62880000,0.00,0.00,62880000 +WON 전단채플러스액티브,496020,26,51605,5,-5,-0.01,1154,1437,3178000,1154,-0.01,80.31,0.04,0.04,59552170,0.04,0.04,59552170 +OCI홀딩스,010060,27,96700,5,-200,-0.21,581,131051,18814917,581,-0.21,0.44,0.00,0.00,56185800,0.00,0.00,56185800 +대주전자재료,078600,28,69700,2,600,0.87,791,75314,15480593,791,0.87,1.05,0.01,0.01,55132700,0.01,0.01,55132700 +코칩,126730,29,16700,3,0,0.00,3157,1057374,8503460,3157,0.00,0.30,0.04,0.04,52721900,0.04,0.04,52721900 +프로티나,468530,30,23800,3,0,0.00,1867,1757807,10871991,1867,0.00,0.11,0.02,0.02,44434600,0.02,0.02,44434600 diff --git a/top30/20250915/top30-tv-20250915-091001.csv b/top30/20250915/top30-tv-20250915-091001.csv new file mode 100644 index 000000000000..9aeea2d12be1 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77250,2,1850,2.45,3728137,28219678,5919637922,3728137,2.45,13.21,0.06,0.06,287360012350,0.06,0.06,287360012350 +SK하이닉스,000660,2,340000,2,11500,3.50,572966,4242516,728002365,572966,3.50,13.51,0.08,0.08,194677374500,0.08,0.08,194677374500 +KODEX 레버리지,122630,3,29100,2,530,1.86,2855962,21605096,79650000,2855962,1.86,13.22,3.59,3.59,82759987204,3.57,3.57,82759987204 +KODEX 200선물인버스2X,252670,4,1106,5,-20,-1.78,64271400,517472288,1447600000,64271400,-1.78,12.42,4.44,4.44,71359072218,4.46,4.46,71359072218 +KODEX 200,069500,5,46845,2,460,0.99,1368772,11640436,165400000,1368772,0.99,11.76,0.83,0.83,64005787872,0.83,0.83,64005787872 +HJ중공업,097230,6,33850,2,2350,7.46,1882759,6558523,83274281,1882759,7.46,28.71,2.26,2.26,62758580275,2.23,2.23,62758580275 +SK오션플랜트,100090,7,31250,2,950,3.14,1960511,17191396,60180336,1960511,3.14,11.40,3.26,3.26,60450442175,3.21,3.21,60450442175 +현대차,005380,8,216500,5,-7000,-3.13,236213,666184,204757766,236213,-3.13,35.46,0.12,0.12,51524263750,0.12,0.12,51524263750 +클로봇,466100,9,27250,2,350,1.30,1521418,6364591,24764639,1521418,1.30,23.90,6.14,6.14,41479264650,6.15,6.15,41479264650 +로보로보,215100,10,7300,2,890,13.88,5657815,31078560,20348454,5657815,13.88,18.20,27.80,27.80,40382356490,27.19,27.19,40382356490 +지투지바이오,456160,11,170700,5,-600,-0.35,226852,789730,5365694,226852,-0.35,28.73,4.23,4.23,37561810000,4.10,4.10,37561810000 +두산에너빌리티,034020,12,59800,5,-1200,-1.97,555772,6545777,640561146,555772,-1.97,8.49,0.09,0.09,33426007100,0.09,0.09,33426007100 +로보티즈,108490,13,105100,2,5100,5.10,311009,832127,13220560,311009,5.10,37.38,2.35,2.35,32099475250,2.31,2.31,32099475250 +KODEX 코스닥150레버리지,233740,14,9945,2,130,1.32,3135824,19176878,173700000,3135824,1.32,16.35,1.81,1.81,31147006024,1.80,1.80,31147006024 +NAVER,035420,15,233500,5,-2500,-1.06,129105,1191699,156852638,129105,-1.06,10.83,0.08,0.08,30167683500,0.08,0.08,30167683500 +이수페타시스,007660,16,73900,2,2000,2.78,375154,2321297,73409219,375154,2.78,16.16,0.51,0.51,27667786850,0.51,0.51,27667786850 +카카오,035720,17,64500,5,-1000,-1.53,394699,6828797,442275505,394699,-1.53,5.78,0.09,0.09,25471503950,0.09,0.09,25471503950 +휴림로봇,090710,18,3285,2,265,8.77,7580935,19264248,119457197,7580935,8.77,39.35,6.35,6.35,24354364131,6.21,6.21,24354364131 +한화오션,042660,19,110650,5,-2550,-2.25,205984,1929822,306413394,205984,-2.25,10.67,0.07,0.07,22834265600,0.07,0.07,22834265600 +레인보우로보틱스,277810,20,304000,2,9500,3.23,71140,181130,19399858,71140,3.23,39.28,0.37,0.37,21730557500,0.37,0.37,21730557500 +KODEX 인버스,114800,21,3220,5,-25,-0.77,6662264,44407384,243500000,6662264,-0.77,15.00,2.74,2.74,21466841058,2.74,2.74,21466841058 +삼성전자우,005935,22,62100,2,1200,1.97,338275,2832529,815974664,338275,1.97,11.94,0.04,0.04,20912879200,0.04,0.04,20912879200 +한화시스템,272210,23,56700,2,1900,3.47,368870,842810,188919389,368870,3.47,43.77,0.20,0.20,20841026800,0.19,0.19,20841026800 +엘앤씨바이오,290650,24,63200,2,3900,6.58,342352,4669679,24618850,342352,6.58,7.33,1.39,1.39,20727082300,1.33,1.33,20727082300 +KODEX 코스닥150,229200,25,14175,2,70,0.50,1409383,9748305,90450000,1409383,0.50,14.46,1.56,1.56,19975394846,1.56,1.56,19975394846 +HPSP,403870,26,31550,2,2800,9.74,631609,1588589,83498568,631609,9.74,39.76,0.76,0.76,19631812325,0.75,0.75,19631812325 +대덕전자,353200,27,27500,2,1550,5.97,685277,1008054,49416925,685277,5.97,67.98,1.39,1.39,18876168450,1.39,1.39,18876168450 +HANARO Fn K-반도체,395270,28,13925,2,275,2.01,1338285,2060145,18850000,1338285,2.01,64.96,7.10,7.10,18582311290,7.08,7.08,18582311290 +기아,000270,29,102700,5,-3200,-3.02,171862,906762,393789270,171862,-3.02,18.95,0.04,0.04,17827655850,0.04,0.04,17827655850 +심텍,222800,30,31950,2,2800,9.61,541609,677377,32770373,541609,9.61,79.96,1.65,1.65,17248777675,1.65,1.65,17248777675 diff --git a/top30/20250915/top30-tv-20250915-092002.csv b/top30/20250915/top30-tv-20250915-092002.csv new file mode 100644 index 000000000000..c8507d825bc5 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,5462534,28219678,5919637922,5462534,1.99,19.36,0.09,0.09,421442636300,0.09,0.09,421442636300 +SK하이닉스,000660,2,336000,2,7500,2.28,884224,4242516,728002365,884224,2.28,20.84,0.12,0.12,299438359500,0.12,0.12,299438359500 +KODEX 레버리지,122630,3,28925,2,355,1.24,4710205,21605096,79650000,4710205,1.24,21.80,5.91,5.91,136554115025,5.93,5.93,136554115025 +KODEX 200선물인버스2X,252670,4,1113,5,-13,-1.15,107691891,517472288,1447600000,107691891,-1.15,20.81,7.44,7.44,119537482701,7.42,7.42,119537482701 +KODEX 200,069500,5,46715,2,330,0.71,1960456,11640436,165400000,1960456,0.71,16.84,1.19,1.19,91689642677,1.19,1.19,91689642677 +HJ중공업,097230,6,32750,2,1250,3.97,2713709,6558523,83274281,2713709,3.97,41.38,3.26,3.26,90295050525,3.31,3.31,90295050525 +현대차,005380,7,216250,5,-7250,-3.24,397111,666184,204757766,397111,-3.24,59.61,0.19,0.19,86376616000,0.20,0.20,86376616000 +SK오션플랜트,100090,8,29900,5,-400,-1.32,2806248,17191396,60180336,2806248,-1.32,16.32,4.66,4.66,86181660200,4.79,4.79,86181660200 +로보티즈,108490,9,108400,2,8400,8.40,806467,832127,13220560,806467,8.40,96.92,6.10,6.10,85600021300,5.97,5.97,85600021300 +지투지바이오,456160,10,180100,2,8800,5.14,353704,789730,5365694,353704,5.14,44.79,6.59,6.59,59750471700,6.18,6.18,59750471700 +두산에너빌리티,034020,11,59900,5,-1100,-1.80,989643,6545777,640561146,989643,-1.80,15.12,0.15,0.15,59327595000,0.15,0.15,59327595000 +클로봇,466100,12,27450,2,550,2.04,2090713,6364591,24764639,2090713,2.04,32.85,8.44,8.44,56964028525,8.38,8.38,56964028525 +로보로보,215100,13,7280,2,870,13.57,7503269,31078560,20348454,7503269,13.57,24.14,36.87,36.87,53769610885,36.30,36.30,53769610885 +한화오션,042660,14,110200,5,-3000,-2.65,445449,1929822,306413394,445449,-2.65,23.08,0.15,0.15,49177932200,0.15,0.15,49177932200 +휴림로봇,090710,15,3375,2,355,11.75,14785089,19264248,119457197,14785089,11.75,76.75,12.38,12.38,48377024786,12.00,12.00,48377024786 +KODEX 코스닥150레버리지,233740,16,9930,2,115,1.17,4142974,19176878,173700000,4142974,1.17,21.60,2.39,2.39,41143033102,2.39,2.39,41143033102 +NAVER,035420,17,233000,5,-3000,-1.27,176124,1191699,156852638,176124,-1.27,14.78,0.11,0.11,41124322000,0.11,0.11,41124322000 +엘앤씨바이오,290650,18,60700,2,1400,2.36,659152,4669679,24618850,659152,2.36,14.12,2.68,2.68,40155178800,2.69,2.69,40155178800 +이수페타시스,007660,19,73900,2,2000,2.78,540223,2321297,73409219,540223,2.78,23.27,0.74,0.74,39872831650,0.73,0.73,39872831650 +카카오,035720,20,64500,5,-1000,-1.53,596901,6828797,442275505,596901,-1.53,8.74,0.13,0.13,38467386200,0.13,0.13,38467386200 +로보스타,090360,21,38700,2,7200,22.86,923421,413945,9750000,923421,22.86,223.08,9.47,9.47,34905724850,9.25,9.25,34905724850 +KODEX 인버스,114800,22,3225,5,-20,-0.62,9885768,44407384,243500000,9885768,-0.62,22.26,4.06,4.06,31840465938,4.05,4.05,31840465938 +삼성전자우,005935,23,61800,2,900,1.48,512838,2832529,815974664,512838,1.48,18.11,0.06,0.06,31754171550,0.06,0.06,31754171550 +레인보우로보틱스,277810,24,304500,2,10000,3.40,99672,181130,19399858,99672,3.40,55.03,0.51,0.51,30434534500,0.52,0.52,30434534500 +제닉스로보틱스,381620,25,14580,2,2420,19.90,2182595,6431615,13117920,2182595,19.90,33.94,16.64,16.64,30196452795,15.79,15.79,30196452795 +한화시스템,272210,26,56800,2,2000,3.65,532758,842810,188919389,532758,3.65,63.21,0.28,0.28,30146580050,0.28,0.28,30146580050 +KODEX 증권,102970,27,14985,2,535,3.70,1983158,2651328,27550000,1983158,3.70,74.80,7.20,7.20,29647419141,7.18,7.18,29647419141 +미래에셋증권,006800,28,23100,2,1000,4.52,1188216,2852683,570316408,1188216,4.52,41.65,0.21,0.21,27499711550,0.21,0.21,27499711550 +유니셈,036200,29,9930,2,1180,13.49,2768158,997677,30664223,2768158,13.49,277.46,9.03,9.03,27392371250,9.00,9.00,27392371250 +HPSP,403870,30,30950,2,2200,7.65,874040,1588589,83498568,874040,7.65,55.02,1.05,1.05,27219629425,1.05,1.05,27219629425 diff --git a/top30/20250915/top30-tv-20250915-093001.csv b/top30/20250915/top30-tv-20250915-093001.csv new file mode 100644 index 000000000000..0772d2f07354 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76700,2,1300,1.72,6178327,28219678,5919637922,6178327,1.72,21.89,0.10,0.10,476335157600,0.10,0.10,476335157600 +SK하이닉스,000660,2,334000,2,5500,1.67,1019557,4242516,728002365,1019557,1.67,24.03,0.14,0.14,344682335000,0.14,0.14,344682335000 +KODEX 레버리지,122630,3,28930,2,360,1.26,5567341,21605096,79650000,5567341,1.26,25.77,6.99,6.99,161316995954,7.00,7.00,161316995954 +KODEX 200선물인버스2X,252670,4,1113,5,-13,-1.15,123872776,517472288,1447600000,123872776,-1.15,23.94,8.56,8.56,137572190698,8.54,8.54,137572190698 +로보티즈,108490,5,106800,2,6800,6.80,1021705,832127,13220560,1021705,6.80,122.78,7.73,7.73,108626657950,7.69,7.69,108626657950 +KODEX 200,069500,6,46725,2,340,0.73,2295363,11640436,165400000,2295363,0.73,19.72,1.39,1.39,107325972545,1.39,1.39,107325972545 +현대차,005380,7,216500,5,-7000,-3.13,488378,666184,204757766,488378,-3.13,73.31,0.24,0.24,106122522750,0.24,0.24,106122522750 +HJ중공업,097230,8,33300,2,1800,5.71,3124586,6558523,83274281,3124586,5.71,47.64,3.75,3.75,103912509425,3.75,3.75,103912509425 +SK오션플랜트,100090,9,29850,5,-450,-1.49,3343406,17191396,60180336,3343406,-1.49,19.45,5.56,5.56,102102228775,5.68,5.68,102102228775 +지투지바이오,456160,10,187500,2,16200,9.46,542925,789730,5365694,542925,9.46,68.75,10.12,10.12,94809952650,9.42,9.42,94809952650 +두산에너빌리티,034020,11,59800,5,-1200,-1.97,1179734,6545777,640561146,1179734,-1.97,18.02,0.18,0.18,70678356600,0.18,0.18,70678356600 +휴림로봇,090710,12,3305,2,285,9.44,21056756,19264248,119457197,21056756,9.44,109.30,17.63,17.63,69577548344,17.62,17.62,69577548344 +클로봇,466100,13,27000,2,100,0.37,2460143,6364591,24764639,2460143,0.37,38.65,9.93,9.93,66972400775,10.02,10.02,66972400775 +로보로보,215100,14,7050,2,640,9.98,8758032,31078560,20348454,8758032,9.98,28.18,43.04,43.04,62778414580,43.76,43.76,62778414580 +한화오션,042660,15,110600,5,-2600,-2.30,518354,1929822,306413394,518354,-2.30,26.86,0.17,0.17,57246661050,0.17,0.17,57246661050 +카카오,035720,16,63900,5,-1600,-2.44,830796,6828797,442275505,830796,-2.44,12.17,0.19,0.19,53446807650,0.19,0.19,53446807650 +KODEX 코스닥150레버리지,233740,17,9935,2,120,1.22,5191675,19176878,173700000,5191675,1.22,27.07,2.99,2.99,51559594691,2.99,2.99,51559594691 +한화시스템,272210,18,57800,2,3000,5.47,904143,842810,188919389,904143,5.47,107.28,0.48,0.48,51530974100,0.47,0.47,51530974100 +이수페타시스,007660,19,73900,2,2000,2.78,668166,2321297,73409219,668166,2.78,28.78,0.91,0.91,49287801350,0.91,0.91,49287801350 +NAVER,035420,20,233000,5,-3000,-1.27,203912,1191699,156852638,203912,-1.27,17.11,0.13,0.13,47597870750,0.13,0.13,47597870750 +엘앤씨바이오,290650,21,62150,2,2850,4.81,764694,4669679,24618850,764694,4.81,16.38,3.11,3.11,46609776700,3.05,3.05,46609776700 +제닉스로보틱스,381620,22,14640,2,2480,20.39,3144244,6431615,13117920,3144244,20.39,48.89,23.97,23.97,44436879305,23.14,23.14,44436879305 +로보스타,090360,23,37850,2,6350,20.16,1121259,413945,9750000,1121259,20.16,270.87,11.50,11.50,42410159775,11.49,11.49,42410159775 +SK,034730,24,240000,2,17500,7.87,176305,191358,72502703,176305,7.87,92.13,0.24,0.24,41561692250,0.24,0.24,41561692250 +현대무벡스,319400,25,9300,2,240,2.65,4324406,32046612,111376039,4324406,2.65,13.49,3.88,3.88,40257323550,3.89,3.89,40257323550 +레인보우로보틱스,277810,26,301000,2,6500,2.21,120744,181130,19399858,120744,2.21,66.66,0.62,0.62,36793229250,0.63,0.63,36793229250 +KODEX 증권,102970,27,15025,2,575,3.98,2440075,2651328,27550000,2440075,3.98,92.03,8.86,8.86,36502952726,8.82,8.82,36502952726 +KODEX 인버스,114800,28,3220,5,-25,-0.77,11197421,44407384,243500000,11197421,-0.77,25.22,4.60,4.60,36073136776,4.60,4.60,36073136776 +프로티나,468530,29,28150,2,4350,18.28,1320779,1757807,10871991,1320779,18.28,75.14,12.15,12.15,34982066625,11.43,11.43,34982066625 +농심홀딩스,072710,30,108300,2,20300,23.07,342325,130818,4637790,342325,23.07,261.68,7.38,7.38,34650920950,6.90,6.90,34650920950 diff --git a/top30/20250915/top30-tv-20250915-094001.csv b/top30/20250915/top30-tv-20250915-094001.csv new file mode 100644 index 000000000000..d4425b001131 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,6941585,28219678,5919637922,6941585,1.99,24.60,0.12,0.12,535036195550,0.12,0.12,535036195550 +SK하이닉스,000660,2,330000,2,1500,0.46,1297728,4242516,728002365,1297728,0.46,30.59,0.18,0.18,436887386500,0.18,0.18,436887386500 +KODEX 레버리지,122630,3,28880,2,310,1.09,6562776,21605096,79650000,6562776,1.09,30.38,8.24,8.24,190121460733,8.27,8.27,190121460733 +KODEX 200선물인버스2X,252670,4,1114,5,-12,-1.07,145770039,517472288,1447600000,145770039,-1.07,28.17,10.07,10.07,161911412991,10.04,10.04,161911412991 +지투지바이오,456160,5,188000,2,16700,9.75,689329,789730,5365694,689329,9.75,87.29,12.85,12.85,122512736300,12.14,12.14,122512736300 +로보티즈,108490,6,104900,2,4900,4.90,1146042,832127,13220560,1146042,4.90,137.72,8.67,8.67,121781969400,8.78,8.78,121781969400 +KODEX 200,069500,7,46670,2,285,0.61,2589797,11640436,165400000,2589797,0.61,22.25,1.57,1.57,121081269750,1.57,1.57,121081269750 +현대차,005380,8,216500,5,-7000,-3.13,514681,666184,204757766,514681,-3.13,77.26,0.25,0.25,111817771500,0.25,0.25,111817771500 +HJ중공업,097230,9,33150,2,1650,5.24,3305364,6558523,83274281,3305364,5.24,50.40,3.97,3.97,109914920725,3.98,3.98,109914920725 +SK오션플랜트,100090,10,29450,5,-850,-2.81,3595589,17191396,60180336,3595589,-2.81,20.92,5.97,5.97,109574338100,6.18,6.18,109574338100 +두산에너빌리티,034020,11,59350,5,-1650,-2.70,1594035,6545777,640561146,1594035,-2.70,24.35,0.25,0.25,95341763600,0.25,0.25,95341763600 +휴림로봇,090710,12,3320,2,300,9.93,24155271,19264248,119457197,24155271,9.93,125.39,20.22,20.22,79795554296,20.12,20.12,79795554296 +클로봇,466100,13,26700,5,-200,-0.74,2707544,6364591,24764639,2707544,-0.74,42.54,10.93,10.93,73612223550,11.13,11.13,73612223550 +로보로보,215100,14,7000,2,590,9.20,9589106,31078560,20348454,9589106,9.20,30.85,47.12,47.12,68599065800,48.16,48.16,68599065800 +현대무벡스,319400,15,9600,2,540,5.96,7027439,32046612,111376039,7027439,5.96,21.93,6.31,6.31,66482483050,6.22,6.22,66482483050 +한화오션,042660,16,110600,5,-2600,-2.30,564388,1929822,306413394,564388,-2.30,29.25,0.18,0.18,62332431100,0.18,0.18,62332431100 +KODEX 코스닥150레버리지,233740,17,9895,2,80,0.82,6084703,19176878,173700000,6084703,0.82,31.73,3.50,3.50,60407084484,3.51,3.51,60407084484 +한화시스템,272210,18,57400,2,2600,4.74,1027624,842810,188919389,1027624,4.74,121.93,0.54,0.54,58630661950,0.54,0.54,58630661950 +카카오,035720,19,64150,5,-1350,-2.06,899478,6828797,442275505,899478,-2.06,13.17,0.20,0.20,57846388250,0.20,0.20,57846388250 +이수페타시스,007660,20,73800,2,1900,2.64,780979,2321297,73409219,780979,2.64,33.64,1.06,1.06,57615397150,1.06,1.06,57615397150 +농심홀딩스,072710,21,111600,2,23600,26.82,509975,130818,4637790,509975,26.82,389.84,11.00,11.00,53256485000,10.29,10.29,53256485000 +엘앤씨바이오,290650,22,61700,2,2400,4.05,867821,4669679,24618850,867821,4.05,18.58,3.53,3.53,52983229350,3.49,3.49,52983229350 +NAVER,035420,23,233500,5,-2500,-1.06,220313,1191699,156852638,220313,-1.06,18.49,0.14,0.14,51433569000,0.14,0.14,51433569000 +SK,034730,24,239000,2,16500,7.42,216072,191358,72502703,216072,7.42,112.92,0.30,0.30,51119960000,0.30,0.30,51119960000 +제닉스로보틱스,381620,25,14640,2,2480,20.39,3532341,6431615,13117920,3532341,20.39,54.92,26.93,26.93,50144477020,26.11,26.11,50144477020 +프로티나,468530,26,27825,2,4025,16.91,1765398,1757807,10871991,1765398,16.91,100.43,16.24,16.24,47476713975,15.69,15.69,47476713975 +로보스타,090360,27,37450,2,5950,18.89,1222305,413945,9750000,1222305,18.89,295.28,12.54,12.54,46180927425,12.65,12.65,46180927425 +KODEX 증권,102970,28,15125,2,675,4.67,2953812,2651328,27550000,2953812,4.67,111.41,10.72,10.72,44260740766,10.62,10.62,44260740766 +레인보우로보틱스,277810,29,299500,2,5000,1.70,137057,181130,19399858,137057,1.70,75.67,0.71,0.71,41684828500,0.72,0.72,41684828500 +삼성물산,028260,30,194200,2,11200,6.12,215952,337472,169976544,215952,6.12,63.99,0.13,0.13,41030429100,0.12,0.12,41030429100 diff --git a/top30/20250915/top30-tv-20250915-095001.csv b/top30/20250915/top30-tv-20250915-095001.csv new file mode 100644 index 000000000000..04eda9e709f5 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76700,2,1300,1.72,7664563,28219678,5919637922,7664563,1.72,27.16,0.13,0.13,590516776800,0.13,0.13,590516776800 +SK하이닉스,000660,2,327500,5,-1000,-0.30,1503452,4242516,728002365,1503452,-0.30,35.44,0.21,0.21,504553344250,0.21,0.21,504553344250 +KODEX 레버리지,122630,3,28830,2,260,0.91,7287006,21605096,79650000,7287006,0.91,33.73,9.15,9.15,211017097294,9.19,9.19,211017097294 +KODEX 200선물인버스2X,252670,4,1117,5,-9,-0.80,158573610,517472288,1447600000,158573610,-0.80,30.64,10.95,10.95,176196073914,10.90,10.90,176196073914 +지투지바이오,456160,5,179000,2,7700,4.50,768435,789730,5365694,768435,4.50,97.30,14.32,14.32,137005961450,14.26,14.26,137005961450 +KODEX 200,069500,6,46635,2,250,0.54,2815918,11640436,165400000,2815918,0.54,24.19,1.70,1.70,131630118657,1.71,1.71,131630118657 +로보티즈,108490,7,105300,2,5300,5.30,1204476,832127,13220560,1204476,5.30,144.75,9.11,9.11,127909161050,9.19,9.19,127909161050 +현대차,005380,8,216500,5,-7000,-3.13,567845,666184,204757766,567845,-3.13,85.24,0.28,0.28,123330727000,0.28,0.28,123330727000 +SK오션플랜트,100090,9,29150,5,-1150,-3.80,3977261,17191396,60180336,3977261,-3.80,23.14,6.61,6.61,120736797450,6.88,6.88,120736797450 +HJ중공업,097230,10,32850,2,1350,4.29,3616294,6558523,83274281,3616294,4.29,55.14,4.34,4.34,120113262125,4.39,4.39,120113262125 +두산에너빌리티,034020,11,59400,5,-1600,-2.62,1880335,6545777,640561146,1880335,-2.62,28.73,0.29,0.29,112355255050,0.30,0.30,112355255050 +휴림로봇,090710,12,3365,2,345,11.42,27357398,19264248,119457197,27357398,11.42,142.01,22.90,22.90,90504479838,22.52,22.52,90504479838 +현대무벡스,319400,13,9410,2,350,3.86,8858069,32046612,111376039,8858069,3.86,27.64,7.95,7.95,84092103360,8.02,8.02,84092103360 +클로봇,466100,14,26600,5,-300,-1.12,3009695,6364591,24764639,3009695,-1.12,47.29,12.15,12.15,81611643650,12.39,12.39,81611643650 +로보로보,215100,15,7080,2,670,10.45,9980421,31078560,20348454,9980421,10.45,32.11,49.05,49.05,71348615300,49.52,49.52,71348615300 +엘앤씨바이오,290650,16,63600,2,4300,7.25,1114186,4669679,24618850,1114186,7.25,23.86,4.53,4.53,68603811550,4.38,4.38,68603811550 +KODEX 코스닥150레버리지,233740,17,9850,2,35,0.36,6850342,19176878,173700000,6850342,0.36,35.72,3.94,3.94,67966110993,3.97,3.97,67966110993 +카카오,035720,18,63900,5,-1600,-2.44,1028829,6828797,442275505,1028829,-2.44,15.07,0.23,0.23,66113464700,0.23,0.23,66113464700 +한화시스템,272210,19,57400,2,2600,4.74,1136738,842810,188919389,1136738,4.74,134.87,0.60,0.60,64920531400,0.60,0.60,64920531400 +한화오션,042660,20,110500,5,-2700,-2.39,587525,1929822,306413394,587525,-2.39,30.44,0.19,0.19,64890094200,0.19,0.19,64890094200 +제닉스로보틱스,381620,21,15030,2,2870,23.60,4349813,6431615,13117920,4349813,23.60,67.63,33.16,33.16,62364863795,31.63,31.63,62364863795 +이수페타시스,007660,22,73900,2,2000,2.78,823821,2321297,73409219,823821,2.78,35.49,1.12,1.12,60779280800,1.12,1.12,60779280800 +농심홀딩스,072710,23,112500,2,24500,27.84,571006,130818,4637790,571006,27.84,436.49,12.31,12.31,60065730100,11.51,11.51,60065730100 +삼성물산,028260,24,193500,2,10500,5.74,312239,337472,169976544,312239,5.74,92.52,0.18,0.18,59876063200,0.18,0.18,59876063200 +한화,000880,25,95300,2,9500,11.07,615500,331638,74958735,615500,11.07,185.59,0.82,0.82,56971458650,0.80,0.80,56971458650 +SK,034730,26,238000,2,15500,6.97,240337,191358,72502703,240337,6.97,125.60,0.33,0.33,56929840250,0.33,0.33,56929840250 +NAVER,035420,27,233000,5,-3000,-1.27,235035,1191699,156852638,235035,-1.27,19.72,0.15,0.15,54867247250,0.15,0.15,54867247250 +프로티나,468530,28,27250,2,3450,14.50,1974147,1757807,10871991,1974147,14.50,112.31,18.16,18.16,53205463525,17.96,17.96,53205463525 +로보스타,090360,29,36900,2,5400,17.14,1320593,413945,9750000,1320593,17.14,319.03,13.54,13.54,49804463375,13.84,13.84,49804463375 +KODEX 증권,102970,30,15080,2,630,4.36,3242921,2651328,27550000,3242921,4.36,122.31,11.77,11.77,48634364384,11.71,11.71,48634364384 diff --git a/top30/20250915/top30-tv-20250915-100001.csv b/top30/20250915/top30-tv-20250915-100001.csv new file mode 100644 index 000000000000..6bf911153c32 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76550,2,1150,1.53,8588260,28219678,5919637922,8588260,1.53,30.43,0.15,0.15,661127545400,0.15,0.15,661127545400 +SK하이닉스,000660,2,329000,2,500,0.15,1668079,4242516,728002365,1668079,0.15,39.32,0.23,0.23,558442414750,0.23,0.23,558442414750 +KODEX 레버리지,122630,3,28825,2,255,0.89,8259060,21605096,79650000,8259060,0.89,38.23,10.37,10.37,238975926215,10.41,10.41,238975926215 +KODEX 200선물인버스2X,252670,4,1117,5,-9,-0.80,172398696,517472288,1447600000,172398696,-0.80,33.32,11.91,11.91,191673587899,11.85,11.85,191673587899 +지투지바이오,456160,5,180200,2,8900,5.20,816534,789730,5365694,816534,5.20,103.39,15.22,15.22,145681357350,15.07,15.07,145681357350 +KODEX 200,069500,6,46630,2,245,0.53,3095085,11640436,165400000,3095085,0.53,26.59,1.87,1.87,144636227474,1.88,1.88,144636227474 +현대차,005380,7,216250,5,-7250,-3.24,623369,666184,204757766,623369,-3.24,93.57,0.30,0.30,135342723500,0.31,0.31,135342723500 +로보티즈,108490,8,104600,2,4600,4.60,1264122,832127,13220560,1264122,4.60,151.91,9.56,9.56,134126065950,9.70,9.70,134126065950 +SK오션플랜트,100090,9,28900,5,-1400,-4.62,4345680,17191396,60180336,4345680,-4.62,25.28,7.22,7.22,131418733025,7.56,7.56,131418733025 +HJ중공업,097230,10,33200,2,1700,5.40,3786628,6558523,83274281,3786628,5.40,57.74,4.55,4.55,125728355425,4.55,4.55,125728355425 +두산에너빌리티,034020,11,59300,5,-1700,-2.79,1983761,6545777,640561146,1983761,-2.79,30.31,0.31,0.31,118492197400,0.31,0.31,118492197400 +휴림로봇,090710,12,3355,2,335,11.09,29407371,19264248,119457197,29407371,11.09,152.65,24.62,24.62,97356588624,24.29,24.29,97356588624 +현대무벡스,319400,13,9390,2,330,3.64,9452906,32046612,111376039,9452906,3.64,29.50,8.49,8.49,89660164115,8.57,8.57,89660164115 +클로봇,466100,14,26500,5,-400,-1.49,3188856,6364591,24764639,3188856,-1.49,50.10,12.88,12.88,86315784725,13.15,13.15,86315784725 +KODEX 코스닥150레버리지,233740,15,9835,2,20,0.20,8091583,19176878,173700000,8091583,0.20,42.19,4.66,4.66,80160434547,4.69,4.69,80160434547 +엘앤씨바이오,290650,16,63200,2,3900,6.58,1225049,4669679,24618850,1225049,6.58,26.23,4.98,4.98,75531594050,4.85,4.85,75531594050 +로보로보,215100,17,7030,2,620,9.67,10347365,31078560,20348454,10347365,9.67,33.29,50.85,50.85,73933374680,51.68,51.68,73933374680 +제닉스로보틱스,381620,18,15340,2,3180,26.15,5013647,6431615,13117920,5013647,26.15,77.95,38.22,38.22,72421599645,35.99,35.99,72421599645 +카카오,035720,19,64050,5,-1450,-2.21,1118083,6828797,442275505,1118083,-2.21,16.37,0.25,0.25,71815714000,0.25,0.25,71815714000 +한화시스템,272210,20,57100,2,2300,4.20,1238235,842810,188919389,1238235,4.20,146.92,0.66,0.66,70716900350,0.66,0.66,70716900350 +한화오션,042660,21,110600,5,-2600,-2.30,625810,1929822,306413394,625810,-2.30,32.43,0.20,0.20,69114790850,0.20,0.20,69114790850 +한화,000880,22,94800,2,9000,10.49,738205,331638,74958735,738205,10.49,222.59,0.98,0.98,68608853200,0.97,0.97,68608853200 +삼성물산,028260,23,194500,2,11500,6.28,355468,337472,169976544,355468,6.28,105.33,0.21,0.21,68259984500,0.21,0.21,68259984500 +이수페타시스,007660,24,73700,2,1800,2.50,868622,2321297,73409219,868622,2.50,37.42,1.18,1.18,64084460850,1.18,1.18,64084460850 +농심홀딩스,072710,25,110500,2,22500,25.57,597695,130818,4637790,597695,25.57,456.89,12.89,12.89,63033591800,12.30,12.30,63033591800 +프로티나,468530,26,27650,2,3850,16.18,2294073,1757807,10871991,2294073,16.18,130.51,21.10,21.10,62069793700,20.65,20.65,62069793700 +SK,034730,27,238000,2,15500,6.97,260920,191358,72502703,260920,6.97,136.35,0.36,0.36,61804037500,0.36,0.36,61804037500 +NAVER,035420,28,233000,5,-3000,-1.27,260562,1191699,156852638,260562,-1.27,21.86,0.17,0.17,60810502750,0.17,0.17,60810502750 +KODEX 증권,102970,29,15055,2,605,4.19,3601851,2651328,27550000,3601851,4.19,135.85,13.07,13.07,54036444558,13.03,13.03,54036444558 +로보스타,090360,30,37450,2,5950,18.89,1388738,413945,9750000,1388738,18.89,335.49,14.24,14.24,52319446825,14.33,14.33,52319446825 diff --git a/top30/20250915/top30-tv-20250915-101001.csv b/top30/20250915/top30-tv-20250915-101001.csv new file mode 100644 index 000000000000..c1fcb8f44133 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76800,2,1400,1.86,9060724,28219678,5919637922,9060724,1.86,32.11,0.15,0.15,697380495500,0.15,0.15,697380495500 +SK하이닉스,000660,2,329000,2,500,0.15,1769349,4242516,728002365,1769349,0.15,41.71,0.24,0.24,591766531000,0.25,0.25,591766531000 +KODEX 레버리지,122630,3,28920,2,350,1.23,8900860,21605096,79650000,8900860,1.23,41.20,11.17,11.17,257513011966,11.18,11.18,257513011966 +KODEX 200선물인버스2X,252670,4,1113,5,-13,-1.15,182581940,517472288,1447600000,182581940,-1.15,35.28,12.61,12.61,203024775807,12.60,12.60,203024775807 +KODEX 200,069500,5,46715,2,330,0.71,3256163,11640436,165400000,3256163,0.71,27.97,1.97,1.97,152155604843,1.97,1.97,152155604843 +지투지바이오,456160,6,181600,2,10300,6.01,851197,789730,5365694,851197,6.01,107.78,15.86,15.86,151988490650,15.60,15.60,151988490650 +현대차,005380,7,217000,5,-6500,-2.91,644077,666184,204757766,644077,-2.91,96.68,0.31,0.31,139828730500,0.31,0.31,139828730500 +SK오션플랜트,100090,8,28900,5,-1400,-4.62,4575513,17191396,60180336,4575513,-4.62,26.62,7.60,7.60,138094265625,7.94,7.94,138094265625 +로보티즈,108490,9,104100,2,4100,4.10,1299779,832127,13220560,1299779,4.10,156.20,9.83,9.83,137849147650,10.02,10.02,137849147650 +두산에너빌리티,034020,10,59300,5,-1700,-2.79,2243262,6545777,640561146,2243262,-2.79,34.27,0.35,0.35,133895160950,0.35,0.35,133895160950 +HJ중공업,097230,11,32950,2,1450,4.60,3906825,6558523,83274281,3906825,4.60,59.57,4.69,4.69,129706595500,4.73,4.73,129706595500 +휴림로봇,090710,12,3340,2,320,10.60,30511890,19264248,119457197,30511890,10.60,158.39,25.54,25.54,101035938639,25.32,25.32,101035938639 +현대무벡스,319400,13,9390,2,330,3.64,9868735,32046612,111376039,9868735,3.64,30.79,8.86,8.86,93587924630,8.95,8.95,93587924630 +클로봇,466100,14,26450,5,-450,-1.67,3291859,6364591,24764639,3291859,-1.67,51.72,13.29,13.29,89044091175,13.59,13.59,89044091175 +KODEX 코스닥150레버리지,233740,15,9860,2,45,0.46,8743297,19176878,173700000,8743297,0.46,45.59,5.03,5.03,86580069181,5.06,5.06,86580069181 +엘앤씨바이오,290650,16,62800,2,3500,5.90,1302602,4669679,24618850,1302602,5.90,27.89,5.29,5.29,80418718200,5.20,5.20,80418718200 +로보로보,215100,17,7170,2,760,11.86,11052951,31078560,20348454,11052951,11.86,35.56,54.32,54.32,78975505205,54.13,54.13,78975505205 +제닉스로보틱스,381620,18,15180,2,3020,24.84,5339443,6431615,13117920,5339443,24.84,83.02,40.70,40.70,77388600465,38.86,38.86,77388600465 +이수페타시스,007660,19,74300,2,2400,3.34,1019717,2321297,73409219,1019717,3.34,43.93,1.39,1.39,75295634550,1.38,1.38,75295634550 +카카오,035720,20,64200,5,-1300,-1.98,1162680,6828797,442275505,1162680,-1.98,17.03,0.26,0.26,74674798250,0.26,0.26,74674798250 +한화오션,042660,21,111100,5,-2100,-1.86,672657,1929822,306413394,672657,-1.86,34.86,0.22,0.22,74311462650,0.22,0.22,74311462650 +한화,000880,22,95000,2,9200,10.72,796017,331638,74958735,796017,10.72,240.03,1.06,1.06,74063671250,1.04,1.04,74063671250 +한화시스템,272210,23,56900,2,2100,3.83,1294780,842810,188919389,1294780,3.83,153.63,0.69,0.69,73936170300,0.69,0.69,73936170300 +삼성물산,028260,24,195100,2,12100,6.61,377098,337472,169976544,377098,6.61,111.74,0.22,0.22,72465633300,0.22,0.22,72465633300 +농심홀딩스,072710,25,108900,2,20900,23.75,635420,130818,4637790,635420,23.75,485.73,13.70,13.70,67129536700,13.29,13.29,67129536700 +SK,034730,26,237000,2,14500,6.52,274048,191358,72502703,274048,6.52,143.21,0.38,0.38,64910420250,0.38,0.38,64910420250 +프로티나,468530,27,27800,2,4000,16.81,2382035,1757807,10871991,2382035,16.81,135.51,21.91,21.91,64502508775,21.34,21.34,64502508775 +NAVER,035420,28,233500,5,-2500,-1.06,268056,1191699,156852638,268056,-1.06,22.49,0.17,0.17,62558291000,0.17,0.17,62558291000 +KODEX 증권,102970,29,15125,2,675,4.67,3775254,2651328,27550000,3775254,4.67,142.39,13.70,13.70,56647707123,13.59,13.59,56647707123 +로보스타,090360,30,36950,2,5450,17.30,1460037,413945,9750000,1460037,17.30,352.71,14.97,14.97,54978954725,15.26,15.26,54978954725 diff --git a/top30/20250915/top30-tv-20250915-102001.csv b/top30/20250915/top30-tv-20250915-102001.csv new file mode 100644 index 000000000000..999c055f5f3e --- /dev/null +++ b/top30/20250915/top30-tv-20250915-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76300,2,900,1.19,9382554,28219678,5919637922,9382554,1.19,33.25,0.16,0.16,722040830050,0.16,0.16,722040830050 +SK하이닉스,000660,2,325500,5,-3000,-0.91,1876244,4242516,728002365,1876244,-0.91,44.22,0.26,0.26,626783909500,0.26,0.26,626783909500 +KODEX 레버리지,122630,3,28725,2,155,0.54,9326135,21605096,79650000,9326135,0.54,43.17,11.71,11.71,269776680781,11.79,11.79,269776680781 +KODEX 200선물인버스2X,252670,4,1121,5,-5,-0.44,192075319,517472288,1447600000,192075319,-0.44,37.12,13.27,13.27,213617302067,13.16,13.16,213617302067 +두산에너빌리티,034020,5,58900,5,-2100,-3.44,2757990,6545777,640561146,2757990,-3.44,42.13,0.43,0.43,164307146550,0.44,0.44,164307146550 +KODEX 200,069500,6,46550,2,165,0.36,3452714,11640436,165400000,3452714,0.36,29.66,2.09,2.09,161321671491,2.10,2.10,161321671491 +지투지바이오,456160,7,179500,2,8200,4.79,869775,789730,5365694,869775,4.79,110.14,16.21,16.21,155340340300,16.13,16.13,155340340300 +현대차,005380,8,216250,5,-7250,-3.24,686240,666184,204757766,686240,-3.24,103.01,0.34,0.34,148951673750,0.34,0.34,148951673750 +SK오션플랜트,100090,9,28800,5,-1500,-4.95,4784751,17191396,60180336,4784751,-4.95,27.83,7.95,7.95,144108900825,8.31,8.31,144108900825 +로보티즈,108490,10,105000,2,5000,5.00,1341579,832127,13220560,1341579,5.00,161.22,10.15,10.15,142239475250,10.25,10.25,142239475250 +HJ중공업,097230,11,32750,2,1250,3.97,4005827,6558523,83274281,4005827,3.97,61.08,4.81,4.81,132961233600,4.88,4.88,132961233600 +휴림로봇,090710,12,3495,2,475,15.73,38425855,19264248,119457197,38425855,15.73,199.47,32.17,32.17,128297667262,30.73,30.73,128297667262 +현대무벡스,319400,13,9310,2,250,2.76,10220447,32046612,111376039,10220447,2.76,31.89,9.18,9.18,96869947280,9.34,9.34,96869947280 +클로봇,466100,14,26400,5,-500,-1.86,3380803,6364591,24764639,3380803,-1.86,53.12,13.65,13.65,91391548975,13.98,13.98,91391548975 +KODEX 코스닥150레버리지,233740,15,9805,5,-10,-0.10,9103520,19176878,173700000,9103520,-0.10,47.47,5.24,5.24,90120702103,5.29,5.29,90120702103 +엘앤씨바이오,290650,16,62700,2,3400,5.73,1342972,4669679,24618850,1342972,5.73,28.76,5.46,5.46,82953377300,5.37,5.37,82953377300 +프로티나,468530,17,28550,2,4750,19.96,2979928,1757807,10871991,2979928,19.96,169.53,27.41,27.41,81624547575,26.30,26.30,81624547575 +로보로보,215100,18,7120,2,710,11.08,11370515,31078560,20348454,11370515,11.08,36.59,55.88,55.88,81241537945,56.07,56.07,81241537945 +제닉스로보틱스,381620,19,15150,2,2990,24.59,5556501,6431615,13117920,5556501,24.59,86.39,42.36,42.36,80664179655,40.59,40.59,80664179655 +카카오,035720,20,64300,5,-1200,-1.83,1236669,6828797,442275505,1236669,-1.83,18.11,0.28,0.28,79435918150,0.28,0.28,79435918150 +이수페타시스,007660,21,74400,2,2500,3.48,1075241,2321297,73409219,1075241,3.48,46.32,1.46,1.46,79425359650,1.45,1.45,79425359650 +한화,000880,22,93000,2,7200,8.39,839283,331638,74958735,839283,8.39,253.07,1.12,1.12,78114893050,1.12,1.12,78114893050 +한화시스템,272210,23,56400,2,1600,2.92,1360611,842810,188919389,1360611,2.92,161.44,0.72,0.72,77663213250,0.73,0.73,77663213250 +한화오션,042660,24,110500,5,-2700,-2.39,698199,1929822,306413394,698199,-2.39,36.18,0.23,0.23,77142382250,0.23,0.23,77142382250 +삼성물산,028260,25,194400,2,11400,6.23,393473,337472,169976544,393473,6.23,116.59,0.23,0.23,75663284250,0.23,0.23,75663284250 +농심홀딩스,072710,26,108800,2,20800,23.64,659373,130818,4637790,659373,23.64,504.04,14.22,14.22,69747032650,13.82,13.82,69747032650 +SK,034730,27,234500,2,12000,5.39,285717,191358,72502703,285717,5.39,149.31,0.39,0.39,67661775500,0.40,0.40,67661775500 +NAVER,035420,28,232500,5,-3500,-1.48,284959,1191699,156852638,284959,-1.48,23.91,0.18,0.18,66496421000,0.18,0.18,66496421000 +기아,000270,29,102300,5,-3600,-3.40,604497,906762,393789270,604497,-3.40,66.67,0.15,0.15,62264817300,0.15,0.15,62264817300 +KODEX 증권,102970,30,15070,2,620,4.29,4005502,2651328,27550000,4005502,4.29,151.08,14.54,14.54,60120944291,14.48,14.48,60120944291 diff --git a/top30/20250915/top30-tv-20250915-103001.csv b/top30/20250915/top30-tv-20250915-103001.csv new file mode 100644 index 000000000000..9f58a2672129 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76250,2,850,1.13,9962421,28219678,5919637922,9962421,1.13,35.30,0.17,0.17,766198293100,0.17,0.17,766198293100 +SK하이닉스,000660,2,326500,5,-2000,-0.61,2007624,4242516,728002365,2007624,-0.61,47.32,0.28,0.28,669600231750,0.28,0.28,669600231750 +KODEX 레버리지,122630,3,28670,2,100,0.35,10732908,21605096,79650000,10732908,0.35,49.68,13.48,13.48,310097350249,13.58,13.58,310097350249 +KODEX 200선물인버스2X,252670,4,1123,5,-3,-0.27,214357338,517472288,1447600000,214357338,-0.27,41.42,14.81,14.81,238647605776,14.68,14.68,238647605776 +두산에너빌리티,034020,5,59000,5,-2000,-3.28,3191028,6545777,640561146,3191028,-3.28,48.75,0.50,0.50,189762385150,0.50,0.50,189762385150 +KODEX 200,069500,6,46500,2,115,0.25,3946544,11640436,165400000,3946544,0.25,33.90,2.39,2.39,184286791834,2.40,2.40,184286791834 +지투지바이오,456160,7,180100,2,8800,5.14,894374,789730,5365694,894374,5.14,113.25,16.67,16.67,159739966050,16.53,16.53,159739966050 +현대차,005380,8,216000,5,-7500,-3.36,718977,666184,204757766,718977,-3.36,107.92,0.35,0.35,156027224250,0.35,0.35,156027224250 +SK오션플랜트,100090,9,28600,5,-1700,-5.61,4981019,17191396,60180336,4981019,-5.61,28.97,8.28,8.28,149745476325,8.70,8.70,149745476325 +휴림로봇,090710,10,3475,2,455,15.07,43810146,19264248,119457197,43810146,15.07,227.42,36.67,36.67,147149951822,35.45,35.45,147149951822 +로보티즈,108490,11,105100,2,5100,5.10,1374753,832127,13220560,1374753,5.10,165.21,10.40,10.40,145720285750,10.49,10.49,145720285750 +HJ중공업,097230,12,32450,2,950,3.02,4257001,6558523,83274281,4257001,3.02,64.91,5.11,5.11,141123687750,5.22,5.22,141123687750 +KODEX 코스닥150레버리지,233740,13,9805,5,-10,-0.10,9983029,19176878,173700000,9983029,-0.10,52.06,5.75,5.75,98729475682,5.80,5.80,98729475682 +현대무벡스,319400,14,9380,2,320,3.53,10387603,32046612,111376039,10387603,3.53,32.41,9.33,9.33,98439550890,9.42,9.42,98439550890 +클로봇,466100,15,26650,5,-250,-0.93,3468932,6364591,24764639,3468932,-0.93,54.50,14.01,14.01,93727000075,14.20,14.20,93727000075 +로보로보,215100,16,7280,2,870,13.57,12229996,31078560,20348454,12229996,13.57,39.35,60.10,60.10,87462482765,59.04,59.04,87462482765 +엘앤씨바이오,290650,17,62100,2,2800,4.72,1392201,4669679,24618850,1392201,4.72,29.81,5.66,5.66,86015036700,5.63,5.63,86015036700 +이수페타시스,007660,18,74600,2,2700,3.76,1159474,2321297,73409219,1159474,3.76,49.95,1.58,1.58,85681234200,1.56,1.56,85681234200 +프로티나,468530,19,28250,2,4450,18.70,3113023,1757807,10871991,3113023,18.70,177.10,28.63,28.63,85405704775,27.81,27.81,85405704775 +카카오,035720,20,64000,5,-1500,-2.29,1300856,6828797,442275505,1300856,-2.29,19.05,0.29,0.29,83553684150,0.30,0.30,83553684150 +제닉스로보틱스,381620,21,15100,2,2940,24.18,5705354,6431615,13117920,5705354,24.18,88.71,43.49,43.49,82901625520,41.85,41.85,82901625520 +한화,000880,22,93300,2,7500,8.74,884340,331638,74958735,884340,8.74,266.66,1.18,1.18,82298267950,1.18,1.18,82298267950 +한화시스템,272210,23,56100,2,1300,2.37,1433810,842810,188919389,1433810,2.37,170.12,0.76,0.76,81777820700,0.77,0.77,81777820700 +한화오션,042660,24,110500,5,-2700,-2.39,727147,1929822,306413394,727147,-2.39,37.68,0.24,0.24,80337290100,0.24,0.24,80337290100 +삼성물산,028260,25,192900,2,9900,5.41,412233,337472,169976544,412233,5.41,122.15,0.24,0.24,79291550200,0.24,0.24,79291550200 +농심홀딩스,072710,26,107300,2,19300,21.93,696162,130818,4637790,696162,21.93,532.16,15.01,15.01,73679967150,14.81,14.81,73679967150 +NAVER,035420,27,232000,5,-4000,-1.69,311815,1191699,156852638,311815,-1.69,26.17,0.20,0.20,72736064250,0.20,0.20,72736064250 +SK,034730,28,233500,2,11000,4.94,297367,191358,72502703,297367,4.94,155.40,0.41,0.41,70389579250,0.42,0.42,70389579250 +기아,000270,29,102200,5,-3700,-3.49,661021,906762,393789270,661021,-3.49,72.90,0.17,0.17,68041867700,0.17,0.17,68041867700 +KODEX 증권,102970,30,15090,2,640,4.43,4235183,2651328,27550000,4235183,4.43,159.74,15.37,15.37,63575992566,15.29,15.29,63575992566 diff --git a/top30/20250915/top30-tv-20250915-104001.csv b/top30/20250915/top30-tv-20250915-104001.csv new file mode 100644 index 000000000000..e6d1e48b9966 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76400,2,1000,1.33,10163399,28219678,5919637922,10163399,1.33,36.02,0.17,0.17,781556233650,0.17,0.17,781556233650 +SK하이닉스,000660,2,326000,5,-2500,-0.76,2096943,4242516,728002365,2096943,-0.76,49.43,0.29,0.29,698813776750,0.29,0.29,698813776750 +KODEX 레버리지,122630,3,28715,2,145,0.51,11452339,21605096,79650000,11452339,0.51,53.01,14.38,14.38,330766684449,14.46,14.46,330766684449 +KODEX 200선물인버스2X,252670,4,1122,5,-4,-0.36,222988902,517472288,1447600000,222988902,-0.36,43.09,15.40,15.40,248327679606,15.29,15.29,248327679606 +두산에너빌리티,034020,5,58700,5,-2300,-3.77,3386487,6545777,640561146,3386487,-3.77,51.74,0.53,0.53,201263062000,0.54,0.54,201263062000 +KODEX 200,069500,6,46550,2,165,0.36,4185291,11640436,165400000,4185291,0.36,35.95,2.53,2.53,195402453003,2.54,2.54,195402453003 +지투지바이오,456160,7,180400,2,9100,5.31,906309,789730,5365694,906309,5.31,114.76,16.89,16.89,161892716100,16.72,16.72,161892716100 +SK오션플랜트,100090,8,28550,5,-1750,-5.78,5370745,17191396,60180336,5370745,-5.78,31.24,8.92,8.92,160933239750,9.37,9.37,160933239750 +현대차,005380,9,216000,5,-7500,-3.36,740158,666184,204757766,740158,-3.36,111.10,0.36,0.36,160604954250,0.36,0.36,160604954250 +휴림로봇,090710,10,3420,2,400,13.25,47169845,19264248,119457197,47169845,13.25,244.86,39.49,39.49,158717509754,38.85,38.85,158717509754 +로보티즈,108490,11,104500,2,4500,4.50,1395552,832127,13220560,1395552,4.50,167.71,10.56,10.56,147899506250,10.71,10.71,147899506250 +HJ중공업,097230,12,32450,2,950,3.02,4364440,6558523,83274281,4364440,3.02,66.55,5.24,5.24,144623980550,5.35,5.35,144623980550 +이수페타시스,007660,13,75900,2,4000,5.56,1405312,2321297,73409219,1405312,5.56,60.54,1.91,1.91,104132799750,1.87,1.87,104132799750 +KODEX 코스닥150레버리지,233740,14,9790,5,-25,-0.25,10436916,19176878,173700000,10436916,-0.25,54.42,6.01,6.01,103182307937,6.07,6.07,103182307937 +현대무벡스,319400,15,9470,2,410,4.53,10557660,32046612,111376039,10557660,4.53,32.94,9.48,9.48,100041239430,9.48,9.48,100041239430 +로보로보,215100,16,7400,2,990,15.44,13522768,31078560,20348454,13522768,15.44,43.51,66.46,66.46,96922792925,64.37,64.37,96922792925 +클로봇,466100,17,26600,5,-300,-1.12,3559304,6364591,24764639,3559304,-1.12,55.92,14.37,14.37,96137780275,14.59,14.59,96137780275 +엘앤씨바이오,290650,18,61300,2,2000,3.37,1458187,4669679,24618850,1458187,3.37,31.23,5.92,5.92,90064603600,5.97,5.97,90064603600 +프로티나,468530,19,27800,2,4000,16.81,3227739,1757807,10871991,3227739,16.81,183.62,29.69,29.69,88612621925,29.32,29.32,88612621925 +카카오,035720,20,64100,5,-1400,-2.14,1337492,6828797,442275505,1337492,-2.14,19.59,0.30,0.30,85898507900,0.30,0.30,85898507900 +한화,000880,21,93700,2,7900,9.21,910279,331638,74958735,910279,9.21,274.48,1.21,1.21,84727049300,1.21,1.21,84727049300 +제닉스로보틱스,381620,22,15010,2,2850,23.44,5794646,6431615,13117920,5794646,23.44,90.10,44.17,44.17,84250338990,42.79,42.79,84250338990 +한화시스템,272210,23,56400,2,1600,2.92,1471537,842810,188919389,1471537,2.92,174.60,0.78,0.78,83902120650,0.79,0.79,83902120650 +한화오션,042660,24,110800,5,-2400,-2.12,743628,1929822,306413394,743628,-2.12,38.53,0.24,0.24,82162073150,0.24,0.24,82162073150 +삼성물산,028260,25,194000,2,11000,6.01,425625,337472,169976544,425625,6.01,126.12,0.25,0.25,81885852200,0.25,0.25,81885852200 +NAVER,035420,26,232000,5,-4000,-1.69,331048,1191699,156852638,331048,-1.69,27.78,0.21,0.21,77206266500,0.21,0.21,77206266500 +농심홀딩스,072710,27,107300,2,19300,21.93,710764,130818,4637790,710764,21.93,543.32,15.33,15.33,75238118900,15.12,15.12,75238118900 +SK,034730,28,235000,2,12500,5.62,307979,191358,72502703,307979,5.62,160.94,0.42,0.42,72883157750,0.43,0.43,72883157750 +기아,000270,29,102100,5,-3800,-3.59,697146,906762,393789270,697146,-3.59,76.88,0.18,0.18,71730911850,0.18,0.18,71730911850 +KODEX 증권,102970,30,15215,2,765,5.29,4522552,2651328,27550000,4522552,5.29,170.58,16.42,16.42,67937892042,16.21,16.21,67937892042 diff --git a/top30/20250915/top30-tv-20250915-105001.csv b/top30/20250915/top30-tv-20250915-105001.csv new file mode 100644 index 000000000000..60f368e578e1 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76500,2,1100,1.46,10536251,28219678,5919637922,10536251,1.46,37.34,0.18,0.18,810040151850,0.18,0.18,810040151850 +SK하이닉스,000660,2,327250,5,-1250,-0.38,2149486,4242516,728002365,2149486,-0.38,50.67,0.30,0.30,715988463250,0.30,0.30,715988463250 +KODEX 레버리지,122630,3,28715,2,145,0.51,11706432,21605096,79650000,11706432,0.51,54.18,14.70,14.70,338062353014,14.78,14.78,338062353014 +KODEX 200선물인버스2X,252670,4,1121,5,-5,-0.44,234491904,517472288,1447600000,234491904,-0.44,45.31,16.20,16.20,261225472557,16.10,16.10,261225472557 +두산에너빌리티,034020,5,58650,5,-2350,-3.85,3557090,6545777,640561146,3557090,-3.85,54.34,0.56,0.56,211275358250,0.56,0.56,211275358250 +KODEX 200,069500,6,46545,2,160,0.34,4271624,11640436,165400000,4271624,0.34,36.70,2.58,2.58,199420688873,2.59,2.59,199420688873 +현대차,005380,7,216000,5,-7500,-3.36,805778,666184,204757766,805778,-3.36,120.95,0.39,0.39,174776165500,0.40,0.40,174776165500 +SK오션플랜트,100090,8,28900,5,-1400,-4.62,5684013,17191396,60180336,5684013,-4.62,33.06,9.44,9.44,170018706875,9.78,9.78,170018706875 +지투지바이오,456160,9,180900,2,9600,5.60,921627,789730,5365694,921627,5.60,116.70,17.18,17.18,164661418000,16.96,16.96,164661418000 +휴림로봇,090710,10,3425,2,405,13.41,48892146,19264248,119457197,48892146,13.41,253.80,40.93,40.93,164588984721,40.23,40.23,164588984721 +이수페타시스,007660,11,77200,2,5300,7.37,2114811,2321297,73409219,2114811,7.37,91.10,2.88,2.88,159241935300,2.81,2.81,159241935300 +HJ중공업,097230,12,32300,2,800,2.54,4769065,6558523,83274281,4769065,2.54,72.72,5.73,5.73,157541210975,5.86,5.86,157541210975 +로보티즈,108490,13,104000,2,4000,4.00,1428742,832127,13220560,1428742,4.00,171.70,10.81,10.81,151350428350,11.01,11.01,151350428350 +로보로보,215100,14,7080,2,670,10.45,14698617,31078560,20348454,14698617,10.45,47.30,72.23,72.23,105441464850,73.19,73.19,105441464850 +KODEX 코스닥150레버리지,233740,15,9815,3,0,0.00,10638570,19176878,173700000,10638570,0.00,55.48,6.12,6.12,105160077627,6.17,6.17,105160077627 +현대무벡스,319400,16,9410,2,350,3.86,10747626,32046612,111376039,10747626,3.86,33.54,9.65,9.65,101835292605,9.72,9.72,101835292605 +클로봇,466100,17,26400,5,-500,-1.86,3618630,6364591,24764639,3618630,-1.86,56.86,14.61,14.61,97707919650,14.94,14.94,97707919650 +엘앤씨바이오,290650,18,61400,2,2100,3.54,1558862,4669679,24618850,1558862,3.54,33.38,6.33,6.33,96151750200,6.36,6.36,96151750200 +프로티나,468530,19,27900,2,4100,17.23,3288701,1757807,10871991,3288701,17.23,187.09,30.25,30.25,90320022425,29.78,29.78,90320022425 +카카오,035720,20,63800,5,-1700,-2.60,1393742,6828797,442275505,1393742,-2.60,20.41,0.32,0.32,89497406100,0.32,0.32,89497406100 +한화시스템,272210,21,56200,2,1400,2.55,1509825,842810,188919389,1509825,2.55,179.14,0.80,0.80,86057126800,0.81,0.81,86057126800 +한화,000880,22,93500,2,7700,8.97,924439,331638,74958735,924439,8.97,278.75,1.23,1.23,86052050350,1.23,1.23,86052050350 +제닉스로보틱스,381620,23,15120,2,2960,24.34,5901020,6431615,13117920,5901020,24.34,91.75,44.98,44.98,85860143945,43.29,43.29,85860143945 +삼성물산,028260,24,195200,2,12200,6.67,441800,337472,169976544,441800,6.67,130.91,0.26,0.26,85033636750,0.26,0.26,85033636750 +한화오션,042660,25,110400,5,-2800,-2.47,769474,1929822,306413394,769474,-2.47,39.87,0.25,0.25,85016464100,0.25,0.25,85016464100 +NAVER,035420,26,231500,5,-4500,-1.91,351594,1191699,156852638,351594,-1.91,29.50,0.22,0.22,81975152000,0.23,0.23,81975152000 +기아,000270,27,101900,5,-4000,-3.78,765837,906762,393789270,765837,-3.78,84.46,0.19,0.19,78732686800,0.20,0.20,78732686800 +농심홀딩스,072710,28,105100,2,17100,19.43,737662,130818,4637790,737662,19.43,563.88,15.91,15.91,78075484600,16.02,16.02,78075484600 +SK,034730,29,236000,2,13500,6.07,318991,191358,72502703,318991,6.07,166.70,0.44,0.44,75477474000,0.44,0.44,75477474000 +KODEX 증권,102970,30,15160,2,710,4.91,4938094,2651328,27550000,4938094,4.91,186.25,17.92,17.92,74240967525,17.78,17.78,74240967525 diff --git a/top30/20250915/top30-tv-20250915-110001.csv b/top30/20250915/top30-tv-20250915-110001.csv new file mode 100644 index 000000000000..b25f938bb2ca --- /dev/null +++ b/top30/20250915/top30-tv-20250915-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76600,2,1200,1.59,10762635,28219678,5919637922,10762635,1.59,38.14,0.18,0.18,827355385550,0.18,0.18,827355385550 +SK하이닉스,000660,2,327250,5,-1250,-0.38,2205244,4242516,728002365,2205244,-0.38,51.98,0.30,0.30,734255659000,0.31,0.31,734255659000 +KODEX 레버리지,122630,3,28740,2,170,0.60,11947628,21605096,79650000,11947628,0.60,55.30,15.00,15.00,344987269522,15.07,15.07,344987269522 +KODEX 200선물인버스2X,252670,4,1121,5,-5,-0.44,239781283,517472288,1447600000,239781283,-0.44,46.34,16.56,16.56,267156685740,16.46,16.46,267156685740 +두산에너빌리티,034020,5,58700,5,-2300,-3.77,3691810,6545777,640561146,3691810,-3.77,56.40,0.58,0.58,219172239600,0.58,0.58,219172239600 +KODEX 200,069500,6,46560,2,175,0.38,4335998,11640436,165400000,4335998,0.38,37.25,2.62,2.62,202416360220,2.63,2.63,202416360220 +현대차,005380,7,215000,5,-8500,-3.80,862335,666184,204757766,862335,-3.80,129.44,0.42,0.42,186963804750,0.42,0.42,186963804750 +SK오션플랜트,100090,8,29200,5,-1100,-3.63,5821487,17191396,60180336,5821487,-3.63,33.86,9.67,9.67,174026729025,9.90,9.90,174026729025 +이수페타시스,007660,9,77300,2,5400,7.51,2265429,2321297,73409219,2265429,7.51,97.59,3.09,3.09,170874026550,3.01,3.01,170874026550 +휴림로봇,090710,10,3437,2,417,13.81,50107997,19264248,119457197,50107997,13.81,260.11,41.95,41.95,168764677657,41.10,41.10,168764677657 +지투지바이오,456160,11,182400,2,11100,6.48,939790,789730,5365694,939790,6.48,119.00,17.51,17.51,167972541350,17.16,17.16,167972541350 +HJ중공업,097230,12,32200,2,700,2.22,4928300,6558523,83274281,4928300,2.22,75.14,5.92,5.92,162664958875,6.07,6.07,162664958875 +로보티즈,108490,13,104200,2,4200,4.20,1440452,832127,13220560,1440452,4.20,173.10,10.90,10.90,152568629600,11.08,11.08,152568629600 +로보로보,215100,14,7160,2,750,11.70,14967551,31078560,20348454,14967551,11.70,48.16,73.56,73.56,107365996950,73.69,73.69,107365996950 +KODEX 코스닥150레버리지,233740,15,9815,3,0,0.00,10827687,19176878,173700000,10827687,0.00,56.46,6.23,6.23,107015627322,6.28,6.28,107015627322 +현대무벡스,319400,16,9430,2,370,4.08,10834705,32046612,111376039,10834705,4.08,33.81,9.73,9.73,102654989645,9.77,9.77,102654989645 +엘앤씨바이오,290650,17,61300,2,2000,3.37,1604983,4669679,24618850,1604983,3.37,34.37,6.52,6.52,98996461800,6.56,6.56,98996461800 +클로봇,466100,18,26500,5,-400,-1.49,3659754,6364591,24764639,3659754,-1.49,57.50,14.78,14.78,98793904600,15.05,15.05,98793904600 +카카오,035720,19,63900,5,-1600,-2.44,1423562,6828797,442275505,1423562,-2.44,20.85,0.32,0.32,91401067450,0.32,0.32,91401067450 +프로티나,468530,20,27850,2,4050,17.02,3320984,1757807,10871991,3320984,17.02,188.93,30.55,30.55,91217313050,30.13,30.13,91217313050 +한화,000880,21,93400,2,7600,8.86,953726,331638,74958735,953726,8.86,287.58,1.27,1.27,88793400950,1.27,1.27,88793400950 +제닉스로보틱스,381620,22,15170,2,3010,24.75,6046445,6431615,13117920,6046445,24.75,94.01,46.09,46.09,88073085715,44.26,44.26,88073085715 +삼성물산,028260,23,195200,2,12200,6.67,456306,337472,169976544,456306,6.67,135.21,0.27,0.27,87865708050,0.26,0.26,87865708050 +한화오션,042660,24,110700,5,-2500,-2.21,788676,1929822,306413394,788676,-2.21,40.87,0.26,0.26,87137689500,0.26,0.26,87137689500 +한화시스템,272210,25,56400,2,1600,2.92,1522333,842810,188919389,1522333,2.92,180.63,0.81,0.81,86762017050,0.81,0.81,86762017050 +NAVER,035420,26,232500,5,-3500,-1.48,369590,1191699,156852638,369590,-1.48,31.01,0.24,0.24,86149426750,0.24,0.24,86149426750 +기아,000270,27,101600,5,-4300,-4.06,823006,906762,393789270,823006,-4.06,90.76,0.21,0.21,84544688200,0.21,0.21,84544688200 +농심홀딩스,072710,28,104900,2,16900,19.20,747839,130818,4637790,747839,19.20,571.66,16.12,16.12,79141445400,16.27,16.27,79141445400 +SK,034730,29,234000,2,11500,5.17,324999,191358,72502703,324999,5.17,169.84,0.45,0.45,76886903750,0.45,0.45,76886903750 +KODEX 증권,102970,30,15155,2,705,4.88,5090080,2651328,27550000,5090080,4.88,191.98,18.48,18.48,76545872385,18.33,18.33,76545872385 diff --git a/top30/20250915/top30-tv-20250915-111001.csv b/top30/20250915/top30-tv-20250915-111001.csv new file mode 100644 index 000000000000..56870a14baa6 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76700,2,1300,1.72,11079299,28219678,5919637922,11079299,1.72,39.26,0.19,0.19,851629848750,0.19,0.19,851629848750 +SK하이닉스,000660,2,328750,2,250,0.08,2321437,4242516,728002365,2321437,0.08,54.72,0.32,0.32,772461796000,0.32,0.32,772461796000 +KODEX 레버리지,122630,3,28860,2,290,1.02,12497709,21605096,79650000,12497709,1.02,57.85,15.69,15.69,360835719037,15.70,15.70,360835719037 +KODEX 200선물인버스2X,252670,4,1116,5,-10,-0.89,252820685,517472288,1447600000,252820685,-0.89,48.86,17.46,17.46,281729059199,17.44,17.44,281729059199 +두산에너빌리티,034020,5,59000,5,-2000,-3.28,3918772,6545777,640561146,3918772,-3.28,59.87,0.61,0.61,232524764250,0.62,0.62,232524764250 +KODEX 200,069500,6,46665,2,280,0.60,4456671,11640436,165400000,4456671,0.60,38.29,2.69,2.69,208041637793,2.70,2.70,208041637793 +현대차,005380,7,215250,5,-8250,-3.69,882592,666184,204757766,882592,-3.69,132.48,0.43,0.43,191324237500,0.43,0.43,191324237500 +이수페타시스,007660,8,76800,2,4900,6.82,2402800,2321297,73409219,2402800,6.82,103.51,3.27,3.27,181430936250,3.22,3.22,181430936250 +휴림로봇,090710,9,3530,2,510,16.89,53298031,19264248,119457197,53298031,16.89,276.67,44.62,44.62,179895771484,42.66,42.66,179895771484 +SK오션플랜트,100090,10,28900,5,-1400,-4.62,5909184,17191396,60180336,5909184,-4.62,34.37,9.82,9.82,176572480925,10.15,10.15,176572480925 +지투지바이오,456160,11,181600,2,10300,6.01,950262,789730,5365694,950262,6.01,120.33,17.71,17.71,169873272250,17.43,17.43,169873272250 +HJ중공업,097230,12,32250,2,750,2.38,5034850,6558523,83274281,5034850,2.38,76.77,6.05,6.05,166123467625,6.19,6.19,166123467625 +로보티즈,108490,13,104900,2,4900,4.90,1453921,832127,13220560,1453921,4.90,174.72,11.00,11.00,153976948400,11.10,11.10,153976948400 +KODEX 코스닥150레버리지,233740,14,9840,2,25,0.25,11164074,19176878,173700000,11164074,0.25,58.22,6.43,6.43,110321421984,6.45,6.45,110321421984 +로보로보,215100,15,7140,2,730,11.39,15228782,31078560,20348454,15228782,11.39,49.00,74.84,74.84,109238448450,75.19,75.19,109238448450 +현대무벡스,319400,16,9370,2,310,3.42,10920700,32046612,111376039,10920700,3.42,34.08,9.81,9.81,103462679740,9.91,9.91,103462679740 +엘앤씨바이오,290650,17,61400,2,2100,3.54,1630169,4669679,24618850,1630169,3.54,34.91,6.62,6.62,100535777700,6.65,6.65,100535777700 +클로봇,466100,18,26700,5,-200,-0.74,3720884,6364591,24764639,3720884,-0.74,58.46,15.02,15.02,100418199200,15.19,15.19,100418199200 +카카오,035720,19,64100,5,-1400,-2.14,1460732,6828797,442275505,1460732,-2.14,21.39,0.33,0.33,93778553850,0.33,0.33,93778553850 +프로티나,468530,20,27750,2,3950,16.60,3352496,1757807,10871991,3352496,16.60,190.72,30.84,30.84,92097080125,30.53,30.53,92097080125 +삼성물산,028260,21,195000,2,12000,6.56,468169,337472,169976544,468169,6.56,138.73,0.28,0.28,90182365700,0.27,0.27,90182365700 +제닉스로보틱스,381620,22,15220,2,3060,25.16,6183506,6431615,13117920,6183506,25.16,96.14,47.14,47.14,90166167575,45.16,45.16,90166167575 +NAVER,035420,23,233500,5,-2500,-1.06,386465,1191699,156852638,386465,-1.06,32.43,0.25,0.25,90075918000,0.25,0.25,90075918000 +한화,000880,24,93200,2,7400,8.62,965634,331638,74958735,965634,8.62,291.17,1.29,1.29,89903947750,1.29,1.29,89903947750 +기아,000270,25,102000,5,-3900,-3.68,865853,906762,393789270,865853,-3.68,95.49,0.22,0.22,88900239850,0.22,0.22,88900239850 +한화오션,042660,26,110700,5,-2500,-2.21,802559,1929822,306413394,802559,-2.21,41.59,0.26,0.26,88674158450,0.26,0.26,88674158450 +한화시스템,272210,27,56600,2,1800,3.28,1546668,842810,188919389,1546668,3.28,183.51,0.82,0.82,88138081000,0.82,0.82,88138081000 +농심홀딩스,072710,28,105200,2,17200,19.55,756977,130818,4637790,756977,19.55,578.65,16.32,16.32,80101282450,16.42,16.42,80101282450 +SK,034730,29,234500,2,12000,5.39,333177,191358,72502703,333177,5.39,174.11,0.46,0.46,78801014500,0.46,0.46,78801014500 +KODEX 증권,102970,30,15205,2,755,5.22,5166588,2651328,27550000,5166588,5.22,194.87,18.75,18.75,77706996795,18.55,18.55,77706996795 diff --git a/top30/20250915/top30-tv-20250915-112001.csv b/top30/20250915/top30-tv-20250915-112001.csv new file mode 100644 index 000000000000..db73fe3b4f57 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76700,2,1300,1.72,11436119,28219678,5919637922,11436119,1.72,40.53,0.19,0.19,879020815500,0.19,0.19,879020815500 +SK하이닉스,000660,2,329500,2,1000,0.30,2382048,4242516,728002365,2382048,0.30,56.15,0.33,0.33,792415245500,0.33,0.33,792415245500 +KODEX 레버리지,122630,3,28830,2,260,0.91,12755196,21605096,79650000,12755196,0.91,59.04,16.01,16.01,368260694251,16.04,16.04,368260694251 +KODEX 200선물인버스2X,252670,4,1117,5,-9,-0.80,260927652,517472288,1447600000,260927652,-0.80,50.42,18.02,18.02,290772899419,17.98,17.98,290772899419 +두산에너빌리티,034020,5,59100,5,-1900,-3.11,4059598,6545777,640561146,4059598,-3.11,62.02,0.63,0.63,240841686800,0.64,0.64,240841686800 +KODEX 200,069500,6,46630,2,245,0.53,4520569,11640436,165400000,4520569,0.53,38.84,2.73,2.73,211021904382,2.74,2.74,211021904382 +현대차,005380,7,216000,5,-7500,-3.36,927239,666184,204757766,927239,-3.36,139.19,0.45,0.45,200945953750,0.45,0.45,200945953750 +휴림로봇,090710,8,3515,2,495,16.39,57568695,19264248,119457197,57568695,16.39,298.84,48.19,48.19,194978561397,46.44,46.44,194978561397 +이수페타시스,007660,9,77500,2,5600,7.79,2497934,2321297,73409219,2497934,7.79,107.61,3.40,3.40,188778604950,3.32,3.32,188778604950 +SK오션플랜트,100090,10,29250,5,-1050,-3.47,6009376,17191396,60180336,6009376,-3.47,34.96,9.99,9.99,179496646525,10.20,10.20,179496646525 +지투지바이오,456160,11,181700,2,10400,6.07,957120,789730,5365694,957120,6.07,121.20,17.84,17.84,171118924950,17.55,17.55,171118924950 +HJ중공업,097230,12,32350,2,850,2.70,5084334,6558523,83274281,5084334,2.70,77.52,6.11,6.11,167727434900,6.23,6.23,167727434900 +로보티즈,108490,13,104600,2,4600,4.60,1462850,832127,13220560,1462850,4.60,175.80,11.06,11.06,154910208800,11.20,11.20,154910208800 +KODEX 코스닥150레버리지,233740,14,9845,2,30,0.31,11462148,19176878,173700000,11462148,0.31,59.77,6.60,6.60,113255208341,6.62,6.62,113255208341 +로보로보,215100,15,7130,2,720,11.23,15367780,31078560,20348454,15367780,11.23,49.45,75.52,75.52,110232154590,75.98,75.98,110232154590 +현대무벡스,319400,16,9350,2,290,3.20,11090185,32046612,111376039,11090185,3.20,34.61,9.96,9.96,105048331205,10.09,10.09,105048331205 +클로봇,466100,17,26650,5,-250,-0.93,3782688,6364591,24764639,3782688,-0.93,59.43,15.27,15.27,102069035500,15.47,15.47,102069035500 +엘앤씨바이오,290650,18,61300,2,2000,3.37,1643090,4669679,24618850,1643090,3.37,35.19,6.67,6.67,101328153300,6.71,6.71,101328153300 +카카오,035720,19,63800,5,-1700,-2.60,1509778,6828797,442275505,1509778,-2.60,22.11,0.34,0.34,96916287650,0.34,0.34,96916287650 +프로티나,468530,20,28400,2,4600,19.33,3423128,1757807,10871991,3423128,19.33,194.74,31.49,31.49,94088221150,30.47,30.47,94088221150 +NAVER,035420,21,233500,5,-2500,-1.06,399498,1191699,156852638,399498,-1.06,33.52,0.25,0.25,93119978500,0.25,0.25,93119978500 +기아,000270,22,101800,5,-4100,-3.87,900066,906762,393789270,900066,-3.87,99.26,0.23,0.23,92387338350,0.23,0.23,92387338350 +한화,000880,23,92500,2,6700,7.81,984599,331638,74958735,984599,7.81,296.89,1.31,1.31,91663590000,1.32,1.32,91663590000 +제닉스로보틱스,381620,24,15120,2,2960,24.34,6273758,6431615,13117920,6273758,24.34,97.55,47.83,47.83,91530260265,46.15,46.15,91530260265 +삼성물산,028260,25,195000,2,12000,6.56,474920,337472,169976544,474920,6.56,140.73,0.28,0.28,91498984600,0.28,0.28,91498984600 +한화오션,042660,26,110400,5,-2800,-2.47,816589,1929822,306413394,816589,-2.47,42.31,0.27,0.27,90224264600,0.27,0.27,90224264600 +한화시스템,272210,27,56200,2,1400,2.55,1575173,842810,188919389,1575173,2.55,186.90,0.83,0.83,89744897050,0.85,0.85,89744897050 +SK,034730,28,232000,2,9500,4.27,348175,191358,72502703,348175,4.27,181.95,0.48,0.48,82286288000,0.49,0.49,82286288000 +농심홀딩스,072710,29,105900,2,17900,20.34,767886,130818,4637790,767886,20.34,586.99,16.56,16.56,81256843300,16.54,16.54,81256843300 +KODEX 증권,102970,30,15180,2,730,5.05,5231606,2651328,27550000,5231606,5.05,197.32,18.99,18.99,78694011964,18.82,18.82,78694011964 diff --git a/top30/20250915/top30-tv-20250915-113001.csv b/top30/20250915/top30-tv-20250915-113001.csv new file mode 100644 index 000000000000..40245351d12a --- /dev/null +++ b/top30/20250915/top30-tv-20250915-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76600,2,1200,1.59,11697613,28219678,5919637922,11697613,1.59,41.45,0.20,0.20,899085155400,0.20,0.20,899085155400 +SK하이닉스,000660,2,330000,2,1500,0.46,2478138,4242516,728002365,2478138,0.46,58.41,0.34,0.34,824138018750,0.34,0.34,824138018750 +KODEX 레버리지,122630,3,28825,2,255,0.89,13006758,21605096,79650000,13006758,0.89,60.20,16.33,16.33,375516025736,16.36,16.36,375516025736 +KODEX 200선물인버스2X,252670,4,1117,5,-9,-0.80,263328058,517472288,1447600000,263328058,-0.80,50.89,18.19,18.19,293452708798,18.15,18.15,293452708798 +두산에너빌리티,034020,5,59200,5,-1800,-2.95,4126153,6545777,640561146,4126153,-2.95,63.04,0.64,0.64,244774708600,0.65,0.65,244774708600 +KODEX 200,069500,6,46640,2,255,0.55,4597566,11640436,165400000,4597566,0.55,39.50,2.78,2.78,214613541735,2.78,2.78,214613541735 +현대차,005380,7,215500,5,-8000,-3.58,936613,666184,204757766,936613,-3.58,140.59,0.46,0.46,202967510500,0.46,0.46,202967510500 +휴림로봇,090710,8,3500,2,480,15.89,59235228,19264248,119457197,59235228,15.89,307.49,49.59,49.59,200827544896,48.03,48.03,200827544896 +이수페타시스,007660,9,77300,2,5400,7.51,2557379,2321297,73409219,2557379,7.51,110.17,3.48,3.48,193378146750,3.41,3.41,193378146750 +SK오션플랜트,100090,10,29050,5,-1250,-4.13,6084803,17191396,60180336,6084803,-4.13,35.39,10.11,10.11,181694724525,10.39,10.39,181694724525 +지투지바이오,456160,11,182300,2,11000,6.42,964610,789730,5365694,964610,6.42,122.14,17.98,17.98,172483661350,17.63,17.63,172483661350 +HJ중공업,097230,12,32400,2,900,2.86,5114930,6558523,83274281,5114930,2.86,77.99,6.14,6.14,168719304425,6.25,6.25,168719304425 +로보티즈,108490,13,105200,2,5200,5.20,1485988,832127,13220560,1485988,5.20,178.58,11.24,11.24,157339481650,11.31,11.31,157339481650 +KODEX 코스닥150레버리지,233740,14,9880,2,65,0.66,11901811,19176878,173700000,11901811,0.66,62.06,6.85,6.85,117590535118,6.85,6.85,117590535118 +로보로보,215100,15,7170,2,760,11.86,15564714,31078560,20348454,15564714,11.86,50.08,76.49,76.49,111639487770,76.52,76.52,111639487770 +현대무벡스,319400,16,9300,2,240,2.65,11214507,32046612,111376039,11214507,2.65,34.99,10.07,10.07,106207357085,10.25,10.25,106207357085 +클로봇,466100,17,26950,2,50,0.19,3845312,6364591,24764639,3845312,0.19,60.42,15.53,15.53,103746474200,15.54,15.54,103746474200 +엘앤씨바이오,290650,18,61800,2,2500,4.22,1661973,4669679,24618850,1661973,4.22,35.59,6.75,6.75,102494366900,6.74,6.74,102494366900 +카카오,035720,19,64000,5,-1500,-2.29,1536566,6828797,442275505,1536566,-2.29,22.50,0.35,0.35,98628138750,0.35,0.35,98628138750 +프로티나,468530,20,28500,2,4700,19.75,3559095,1757807,10871991,3559095,19.75,202.47,32.74,32.74,97976365525,31.62,31.62,97976365525 +NAVER,035420,21,233750,5,-2250,-0.95,415973,1191699,156852638,415973,-0.95,34.91,0.27,0.27,96972755000,0.26,0.26,96972755000 +기아,000270,22,101600,5,-4300,-4.06,934098,906762,393789270,934098,-4.06,103.01,0.24,0.24,95849542500,0.24,0.24,95849542500 +한화,000880,23,92400,2,6600,7.69,1007194,331638,74958735,1007194,7.69,303.70,1.34,1.34,93748954150,1.35,1.35,93748954150 +삼성물산,028260,24,195400,2,12400,6.78,484675,337472,169976544,484675,6.78,143.62,0.29,0.29,93403068250,0.28,0.28,93403068250 +한화시스템,272210,25,55800,2,1000,1.82,1638031,842810,188919389,1638031,1.82,194.35,0.87,0.87,93261192350,0.88,0.88,93261192350 +제닉스로보틱스,381620,26,15080,2,2920,24.01,6312212,6431615,13117920,6312212,24.01,98.14,48.12,48.12,92110444725,46.56,46.56,92110444725 +한화오션,042660,27,110400,5,-2800,-2.47,827673,1929822,306413394,827673,-2.47,42.89,0.27,0.27,91447849550,0.27,0.27,91447849550 +SK,034730,28,232000,2,9500,4.27,362153,191358,72502703,362153,4.27,189.25,0.50,0.50,85526801500,0.51,0.51,85526801500 +농심홀딩스,072710,29,107700,2,19700,22.39,785004,130818,4637790,785004,22.39,600.07,16.93,16.93,83089812350,16.63,16.63,83089812350 +미래에셋증권,006800,30,23200,2,1100,4.98,3473599,2852683,570316408,3473599,4.98,121.77,0.61,0.61,80295383700,0.61,0.61,80295383700 diff --git a/top30/20250915/top30-tv-20250915-114001.csv b/top30/20250915/top30-tv-20250915-114001.csv new file mode 100644 index 000000000000..d87e6c295183 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76700,2,1300,1.72,11924597,28219678,5919637922,11924597,1.72,42.26,0.20,0.20,916493439050,0.20,0.20,916493439050 +SK하이닉스,000660,2,332500,2,4000,1.22,2539425,4242516,728002365,2539425,1.22,59.86,0.35,0.35,844433249500,0.35,0.35,844433249500 +KODEX 레버리지,122630,3,28890,2,320,1.12,13292382,21605096,79650000,13292382,1.12,61.52,16.69,16.69,383761220202,16.68,16.68,383761220202 +KODEX 200선물인버스2X,252670,4,1115,5,-11,-0.98,266386367,517472288,1447600000,266386367,-0.98,51.48,18.40,18.40,296863045102,18.39,18.39,296863045102 +두산에너빌리티,034020,5,59200,5,-1800,-2.95,4175443,6545777,640561146,4175443,-2.95,63.79,0.65,0.65,247688675500,0.65,0.65,247688675500 +KODEX 200,069500,6,46680,2,295,0.64,4680321,11640436,165400000,4680321,0.64,40.21,2.83,2.83,218475319079,2.83,2.83,218475319079 +휴림로봇,090710,7,3560,2,540,17.88,62489384,19264248,119457197,62489384,17.88,324.38,52.31,52.31,212385241946,49.94,49.94,212385241946 +현대차,005380,8,215750,5,-7750,-3.47,946777,666184,204757766,946777,-3.47,142.12,0.46,0.46,205158626000,0.46,0.46,205158626000 +이수페타시스,007660,9,77200,2,5300,7.37,2603457,2321297,73409219,2603457,7.37,112.16,3.55,3.55,196939661500,3.48,3.48,196939661500 +SK오션플랜트,100090,10,28900,5,-1400,-4.62,6176228,17191396,60180336,6176228,-4.62,35.93,10.26,10.26,184344472625,10.60,10.60,184344472625 +지투지바이오,456160,11,184900,2,13600,7.94,981719,789730,5365694,981719,7.94,124.31,18.30,18.30,175623257650,17.70,17.70,175623257650 +HJ중공업,097230,12,32250,2,750,2.38,5154691,6558523,83274281,5154691,2.38,78.60,6.19,6.19,170005318375,6.33,6.33,170005318375 +로보티즈,108490,13,104800,2,4800,4.80,1498387,832127,13220560,1498387,4.80,180.07,11.33,11.33,158642583000,11.45,11.45,158642583000 +KODEX 코스닥150레버리지,233740,14,9900,2,85,0.87,12516570,19176878,173700000,12516570,0.87,65.27,7.21,7.21,123669916963,7.19,7.19,123669916963 +로보로보,215100,15,7100,2,690,10.76,15701625,31078560,20348454,15701625,10.76,50.52,77.16,77.16,112615778815,77.95,77.95,112615778815 +현대무벡스,319400,16,9230,2,170,1.88,11474066,32046612,111376039,11474066,1.88,35.80,10.30,10.30,108609703865,10.57,10.57,108609703865 +클로봇,466100,17,26700,5,-200,-0.74,3963433,6364591,24764639,3963433,-0.74,62.27,16.00,16.00,106921827650,16.17,16.17,106921827650 +엘앤씨바이오,290650,18,60800,2,1500,2.53,1685340,4669679,24618850,1685340,2.53,36.09,6.85,6.85,103927946750,6.94,6.94,103927946750 +프로티나,468530,19,28750,2,4950,20.80,3650775,1757807,10871991,3650775,20.80,207.69,33.58,33.58,100607015625,32.19,32.19,100607015625 +카카오,035720,20,64100,5,-1400,-2.14,1555328,6828797,442275505,1555328,-2.14,22.78,0.35,0.35,99828669950,0.35,0.35,99828669950 +NAVER,035420,21,234000,5,-2000,-0.85,425958,1191699,156852638,425958,-0.85,35.74,0.27,0.27,99309299000,0.27,0.27,99309299000 +기아,000270,22,101800,5,-4100,-3.87,957868,906762,393789270,957868,-3.87,105.64,0.24,0.24,98267814350,0.25,0.25,98267814350 +삼성물산,028260,23,195500,2,12500,6.83,495932,337472,169976544,495932,6.83,146.96,0.29,0.29,95604806550,0.29,0.29,95604806550 +한화시스템,272210,24,56000,2,1200,2.19,1666874,842810,188919389,1666874,2.19,197.78,0.88,0.88,94871462500,0.90,0.90,94871462500 +한화,000880,25,92400,2,6600,7.69,1016823,331638,74958735,1016823,7.69,306.61,1.36,1.36,94638881650,1.37,1.37,94638881650 +한화오션,042660,26,110600,5,-2600,-2.30,852396,1929822,306413394,852396,-2.30,44.17,0.28,0.28,94176197100,0.28,0.28,94176197100 +제닉스로보틱스,381620,27,15100,2,2940,24.18,6356465,6431615,13117920,6356465,24.18,98.83,48.46,48.46,92777051030,46.84,46.84,92777051030 +코칩,126730,28,19240,2,2540,15.21,4943094,1057374,8503460,4943094,15.21,467.49,58.13,58.13,89565669315,54.74,54.74,89565669315 +SK,034730,29,233000,2,10500,4.72,367446,191358,72502703,367446,4.72,192.02,0.51,0.51,86757554000,0.51,0.51,86757554000 +농심홀딩스,072710,30,106900,2,18900,21.48,794775,130818,4637790,794775,21.48,607.54,17.14,17.14,84138124100,16.97,16.97,84138124100 diff --git a/top30/20250915/top30-tv-20250915-115001.csv b/top30/20250915/top30-tv-20250915-115001.csv new file mode 100644 index 000000000000..4038a8dfcd86 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76800,2,1400,1.86,12129298,28219678,5919637922,12129298,1.86,42.98,0.20,0.20,932203910350,0.21,0.21,932203910350 +SK하이닉스,000660,2,333750,2,5250,1.60,2652489,4242516,728002365,2652489,1.60,62.52,0.36,0.36,882086128750,0.36,0.36,882086128750 +KODEX 레버리지,122630,3,28940,2,370,1.30,13854236,21605096,79650000,13854236,1.30,64.12,17.39,17.39,400019016542,17.35,17.35,400019016542 +KODEX 200선물인버스2X,252670,4,1112,5,-14,-1.24,277173534,517472288,1447600000,277173534,-1.24,53.56,19.15,19.15,308860310341,19.19,19.19,308860310341 +두산에너빌리티,034020,5,59000,5,-2000,-3.28,4256376,6545777,640561146,4256376,-3.28,65.02,0.66,0.66,252467837700,0.67,0.67,252467837700 +휴림로봇,090710,6,3655,2,635,21.03,70102162,19264248,119457197,70102162,21.03,363.90,58.68,58.68,239976482888,54.96,54.96,239976482888 +KODEX 200,069500,7,46730,2,345,0.74,4818354,11640436,165400000,4818354,0.74,41.39,2.91,2.91,224924560593,2.91,2.91,224924560593 +현대차,005380,8,215500,5,-8000,-3.58,988107,666184,204757766,988107,-3.58,148.32,0.48,0.48,214063019000,0.49,0.49,214063019000 +이수페타시스,007660,9,77000,2,5100,7.09,2650358,2321297,73409219,2650358,7.09,114.18,3.61,3.61,200555009750,3.55,3.55,200555009750 +SK오션플랜트,100090,10,28900,5,-1400,-4.62,6224882,17191396,60180336,6224882,-4.62,36.21,10.34,10.34,185747469375,10.68,10.68,185747469375 +지투지바이오,456160,11,184800,2,13500,7.88,1013822,789730,5365694,1013822,7.88,128.38,18.89,18.89,181573394250,18.31,18.31,181573394250 +HJ중공업,097230,12,32550,2,1050,3.33,5251370,6558523,83274281,5251370,3.33,80.07,6.31,6.31,173125979475,6.39,6.39,173125979475 +로보티즈,108490,13,105400,2,5400,5.40,1517452,832127,13220560,1517452,5.40,182.36,11.48,11.48,160650176700,11.53,11.53,160650176700 +KODEX 코스닥150레버리지,233740,14,9890,2,75,0.76,12759279,19176878,173700000,12759279,0.76,66.53,7.35,7.35,126071709733,7.34,7.34,126071709733 +로보로보,215100,15,7120,2,710,11.08,15855506,31078560,20348454,15855506,11.08,51.02,77.92,77.92,113714183115,78.49,78.49,113714183115 +현대무벡스,319400,16,9250,2,190,2.10,11609794,32046612,111376039,11609794,2.10,36.23,10.42,10.42,109863245200,10.66,10.66,109863245200 +클로봇,466100,17,26900,3,0,0.00,4012928,6364591,24764639,4012928,0.00,63.05,16.20,16.20,108251443100,16.25,16.25,108251443100 +엘앤씨바이오,290650,18,61500,2,2200,3.71,1695242,4669679,24618850,1695242,3.71,36.30,6.89,6.89,104534435500,6.90,6.90,104534435500 +프로티나,468530,19,29100,2,5300,22.27,3767482,1757807,10871991,3767482,22.27,214.33,34.65,34.65,103986655825,32.87,32.87,103986655825 +카카오,035720,20,64000,5,-1500,-2.29,1584864,6828797,442275505,1584864,-2.29,23.21,0.36,0.36,101720522700,0.36,0.36,101720522700 +NAVER,035420,21,234500,5,-1500,-0.64,434407,1191699,156852638,434407,-0.64,36.45,0.28,0.28,101288804500,0.28,0.28,101288804500 +기아,000270,22,101700,5,-4200,-3.97,986153,906762,393789270,986153,-3.97,108.76,0.25,0.25,101144382650,0.25,0.25,101144382650 +삼성물산,028260,23,196400,2,13400,7.32,513890,337472,169976544,513890,7.32,152.28,0.30,0.30,99125797000,0.30,0.30,99125797000 +코칩,126730,24,19220,2,2520,15.09,5304172,1057374,8503460,5304172,15.09,501.64,62.38,62.38,96574083335,59.09,59.09,96574083335 +한화,000880,25,92500,2,6700,7.81,1029628,331638,74958735,1029628,7.81,310.47,1.37,1.37,95822713750,1.38,1.38,95822713750 +제닉스로보틱스,381620,26,14740,2,2580,21.22,6546872,6431615,13117920,6546872,21.22,101.79,49.91,49.91,95611393455,49.45,49.45,95611393455 +한화시스템,272210,27,55900,2,1100,2.01,1677654,842810,188919389,1677654,2.01,199.05,0.89,0.89,95475728600,0.90,0.90,95475728600 +한화오션,042660,28,110400,5,-2800,-2.47,861417,1929822,306413394,861417,-2.47,44.64,0.28,0.28,95172882900,0.28,0.28,95172882900 +SK,034730,29,232500,2,10000,4.49,372771,191358,72502703,372771,4.49,194.80,0.51,0.51,87996856500,0.52,0.52,87996856500 +농심홀딩스,072710,30,105600,2,17600,20.00,802957,130818,4637790,802957,20.00,613.80,17.31,17.31,85006020350,17.36,17.36,85006020350 diff --git a/top30/20250915/top30-tv-20250915-120002.csv b/top30/20250915/top30-tv-20250915-120002.csv new file mode 100644 index 000000000000..48c119bb5f54 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76750,2,1350,1.79,12244586,28219678,5919637922,12244586,1.79,43.39,0.21,0.21,941055196300,0.21,0.21,941055196300 +SK하이닉스,000660,2,333500,2,5000,1.52,2738525,4242516,728002365,2738525,1.52,64.55,0.38,0.38,910730500750,0.38,0.38,910730500750 +KODEX 레버리지,122630,3,28945,2,375,1.31,14111539,21605096,79650000,14111539,1.31,65.32,17.72,17.72,407457994870,17.67,17.67,407457994870 +KODEX 200선물인버스2X,252670,4,1113,5,-13,-1.15,282912373,517472288,1447600000,282912373,-1.15,54.67,19.54,19.54,315247301974,19.57,19.57,315247301974 +휴림로봇,090710,5,3650,2,630,20.86,76005903,19264248,119457197,76005903,20.86,394.54,63.63,63.63,261611775342,60.00,60.00,261611775342 +두산에너빌리티,034020,6,58900,5,-2100,-3.44,4330338,6545777,640561146,4330338,-3.44,66.15,0.68,0.68,256828620800,0.68,0.68,256828620800 +KODEX 200,069500,7,46730,2,345,0.74,4913559,11640436,165400000,4913559,0.74,42.21,2.97,2.97,229371285393,2.97,2.97,229371285393 +현대차,005380,8,215500,5,-8000,-3.58,1005169,666184,204757766,1005169,-3.58,150.88,0.49,0.49,217733835000,0.49,0.49,217733835000 +이수페타시스,007660,9,77000,2,5100,7.09,2685023,2321297,73409219,2685023,7.09,115.67,3.66,3.66,203224234450,3.60,3.60,203224234450 +SK오션플랜트,100090,10,28750,5,-1550,-5.12,6292035,17191396,60180336,6292035,-5.12,36.60,10.46,10.46,187686477325,10.85,10.85,187686477325 +지투지바이오,456160,11,185400,2,14100,8.23,1025780,789730,5365694,1025780,8.23,129.89,19.12,19.12,183788562700,18.47,18.47,183788562700 +HJ중공업,097230,12,32450,2,950,3.02,5287022,6558523,83274281,5287022,3.02,80.61,6.35,6.35,174283622500,6.45,6.45,174283622500 +로보티즈,108490,13,105000,2,5000,5.00,1530277,832127,13220560,1530277,5.00,183.90,11.57,11.57,161999940650,11.67,11.67,161999940650 +KODEX 코스닥150레버리지,233740,14,9880,2,65,0.66,12889453,19176878,173700000,12889453,0.66,67.21,7.42,7.42,127358325924,7.42,7.42,127358325924 +로보로보,215100,15,7090,2,680,10.61,15974504,31078560,20348454,15974504,10.61,51.40,78.50,78.50,114559348020,79.41,79.41,114559348020 +현대무벡스,319400,16,9210,2,150,1.66,11694556,32046612,111376039,11694556,1.66,36.49,10.50,10.50,110645347960,10.79,10.79,110645347960 +프로티나,468530,17,28950,2,5150,21.64,3987561,1757807,10871991,3987561,21.64,226.85,36.68,36.68,110422668925,35.08,35.08,110422668925 +클로봇,466100,18,26800,5,-100,-0.37,4047306,6364591,24764639,4047306,-0.37,63.59,16.34,16.34,109173502750,16.45,16.45,109173502750 +기아,000270,19,101600,5,-4300,-4.06,1027379,906762,393789270,1027379,-4.06,113.30,0.26,0.26,105333521050,0.26,0.26,105333521050 +엘앤씨바이오,290650,20,61200,2,1900,3.20,1706009,4669679,24618850,1706009,3.20,36.53,6.93,6.93,105194443600,6.98,6.98,105194443600 +코칩,126730,21,19260,2,2560,15.33,5653439,1057374,8503460,5653439,15.33,534.67,66.48,66.48,103220889455,63.03,63.03,103220889455 +NAVER,035420,22,234500,5,-1500,-0.64,441243,1191699,156852638,441243,-0.64,37.03,0.28,0.28,102890916750,0.28,0.28,102890916750 +카카오,035720,23,64000,5,-1500,-2.29,1598195,6828797,442275505,1598195,-2.29,23.40,0.36,0.36,102573105150,0.36,0.36,102573105150 +삼성물산,028260,24,196700,2,13700,7.49,525389,337472,169976544,525389,7.49,155.68,0.31,0.31,101385011650,0.30,0.30,101385011650 +제닉스로보틱스,381620,25,14690,2,2530,20.81,6691473,6431615,13117920,6691473,20.81,104.04,51.01,51.01,97733462310,50.72,50.72,97733462310 +한화시스템,272210,26,55800,2,1000,1.82,1710980,842810,188919389,1710980,1.82,203.01,0.91,0.91,97337895700,0.92,0.92,97337895700 +한화,000880,27,92300,2,6500,7.58,1039317,331638,74958735,1039317,7.58,313.39,1.39,1.39,96718043000,1.40,1.40,96718043000 +한화오션,042660,28,110300,5,-2900,-2.56,869880,1929822,306413394,869880,-2.56,45.08,0.28,0.28,96106907600,0.28,0.28,96106907600 +SK,034730,29,233500,2,11000,4.94,376417,191358,72502703,376417,4.94,196.71,0.52,0.52,88846989500,0.52,0.52,88846989500 +농심홀딩스,072710,30,104800,2,16800,19.09,811341,130818,4637790,811341,19.09,620.21,17.49,17.49,85885781950,17.67,17.67,85885781950 diff --git a/top30/20250915/top30-tv-20250915-121001.csv b/top30/20250915/top30-tv-20250915-121001.csv new file mode 100644 index 000000000000..23b985b66089 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76800,2,1400,1.86,12456206,28219678,5919637922,12456206,1.86,44.14,0.21,0.21,957308363050,0.21,0.21,957308363050 +SK하이닉스,000660,2,334500,2,6000,1.83,2788399,4242516,728002365,2788399,1.83,65.73,0.38,0.38,927403023250,0.38,0.38,927403023250 +KODEX 레버리지,122630,3,28960,2,390,1.37,14683678,21605096,79650000,14683678,1.37,67.96,18.44,18.44,424036206915,18.38,18.38,424036206915 +KODEX 200선물인버스2X,252670,4,1112,5,-14,-1.24,289960082,517472288,1447600000,289960082,-1.24,56.03,20.03,20.03,323076054437,20.07,20.07,323076054437 +휴림로봇,090710,5,3710,2,690,22.85,80577013,19264248,119457197,80577013,22.85,418.27,67.45,67.45,278493739414,62.84,62.84,278493739414 +두산에너빌리티,034020,6,58900,5,-2100,-3.44,4362282,6545777,640561146,4362282,-3.44,66.64,0.68,0.68,258710573850,0.69,0.69,258710573850 +KODEX 200,069500,7,46735,2,350,0.75,5015582,11640436,165400000,5015582,0.75,43.09,3.03,3.03,234141044046,3.03,3.03,234141044046 +현대차,005380,8,215000,5,-8500,-3.80,1022601,666184,204757766,1022601,-3.80,153.50,0.50,0.50,221484410750,0.50,0.50,221484410750 +이수페타시스,007660,9,76800,2,4900,6.82,2711785,2321297,73409219,2711785,6.82,116.82,3.69,3.69,205280326450,3.64,3.64,205280326450 +SK오션플랜트,100090,10,28950,5,-1350,-4.46,6317710,17191396,60180336,6317710,-4.46,36.75,10.50,10.50,188426546550,10.82,10.82,188426546550 +지투지바이오,456160,11,185300,2,14000,8.17,1033036,789730,5365694,1033036,8.17,130.81,19.25,19.25,185133679500,18.62,18.62,185133679500 +HJ중공업,097230,12,32650,2,1150,3.65,5424800,6558523,83274281,5424800,3.65,82.71,6.51,6.51,178798540800,6.58,6.58,178798540800 +로보티즈,108490,13,105200,2,5200,5.20,1544156,832127,13220560,1544156,5.20,185.57,11.68,11.68,163460942650,11.75,11.75,163460942650 +KODEX 코스닥150레버리지,233740,14,9900,2,85,0.87,13259554,19176878,173700000,13259554,0.87,69.14,7.63,7.63,131024154470,7.62,7.62,131024154470 +로보로보,215100,15,7060,2,650,10.14,16166802,31078560,20348454,16166802,10.14,52.02,79.45,79.45,115915633775,80.69,80.69,115915633775 +프로티나,468530,16,29100,2,5300,22.27,4095236,1757807,10871991,4095236,22.27,232.97,37.67,37.67,113564550975,35.90,35.90,113564550975 +현대무벡스,319400,17,9210,2,150,1.66,11928149,32046612,111376039,11928149,1.66,37.22,10.71,10.71,112790837590,11.00,11.00,112790837590 +클로봇,466100,18,26800,5,-100,-0.37,4078210,6364591,24764639,4078210,-0.37,64.08,16.47,16.47,110001374950,16.57,16.57,110001374950 +기아,000270,19,101800,5,-4100,-3.87,1053875,906762,393789270,1053875,-3.87,116.22,0.27,0.27,108028603300,0.27,0.27,108028603300 +코칩,126730,20,19080,2,2380,14.25,5902079,1057374,8503460,5902079,14.25,558.18,69.41,69.41,108008547420,66.57,66.57,108008547420 +엘앤씨바이오,290650,21,61700,2,2400,4.05,1714413,4669679,24618850,1714413,4.05,36.71,6.96,6.96,105711975100,6.96,6.96,105711975100 +NAVER,035420,22,234000,5,-2000,-0.85,449931,1191699,156852638,449931,-0.85,37.76,0.29,0.29,104927218250,0.29,0.29,104927218250 +삼성물산,028260,23,196800,2,13800,7.54,539865,337472,169976544,539865,7.54,159.97,0.32,0.32,104231632100,0.31,0.31,104231632100 +카카오,035720,24,64000,5,-1500,-2.29,1610545,6828797,442275505,1610545,-2.29,23.58,0.36,0.36,103362917250,0.37,0.37,103362917250 +제닉스로보틱스,381620,25,14510,2,2350,19.33,6877717,6431615,13117920,6877717,19.33,106.94,52.43,52.43,100434616730,52.77,52.77,100434616730 +한화,000880,26,91700,2,5900,6.88,1055949,331638,74958735,1055949,6.88,318.40,1.41,1.41,98249516500,1.43,1.43,98249516500 +한화시스템,272210,27,55850,2,1050,1.92,1723410,842810,188919389,1723410,1.92,204.48,0.91,0.91,98031914050,0.93,0.93,98031914050 +한화오션,042660,28,110500,5,-2700,-2.39,881957,1929822,306413394,881957,-2.39,45.70,0.29,0.29,97440363800,0.29,0.29,97440363800 +SK,034730,29,233000,2,10500,4.72,380213,191358,72502703,380213,4.72,198.69,0.52,0.52,89731740000,0.53,0.53,89731740000 +미래에셋증권,006800,30,23200,2,1100,4.98,3746237,2852683,570316408,3746237,4.98,131.32,0.66,0.66,86636952000,0.65,0.65,86636952000 diff --git a/top30/20250915/top30-tv-20250915-122001.csv b/top30/20250915/top30-tv-20250915-122001.csv new file mode 100644 index 000000000000..40a902dd5499 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,12659437,28219678,5919637922,12659437,1.99,44.86,0.21,0.21,972923571500,0.21,0.21,972923571500 +SK하이닉스,000660,2,334250,2,5750,1.75,2839867,4242516,728002365,2839867,1.75,66.94,0.39,0.39,944600793500,0.39,0.39,944600793500 +KODEX 레버리지,122630,3,28980,2,410,1.44,14865245,21605096,79650000,14865245,1.44,68.80,18.66,18.66,429297027900,18.60,18.60,429297027900 +KODEX 200선물인버스2X,252670,4,1111,5,-15,-1.33,292267911,517472288,1447600000,292267911,-1.33,56.48,20.19,20.19,325639887471,20.25,20.25,325639887471 +휴림로봇,090710,5,3690,2,670,22.19,84157449,19264248,119457197,84157449,22.19,436.86,70.45,70.45,291724254423,66.18,66.18,291724254423 +두산에너빌리티,034020,6,58900,5,-2100,-3.44,4423187,6545777,640561146,4423187,-3.44,67.57,0.69,0.69,262301374250,0.70,0.70,262301374250 +KODEX 200,069500,7,46760,2,375,0.81,5075922,11640436,165400000,5075922,0.81,43.61,3.07,3.07,236962190696,3.06,3.06,236962190696 +현대차,005380,8,215500,5,-8000,-3.58,1034491,666184,204757766,1034491,-3.58,155.29,0.51,0.51,224042592000,0.51,0.51,224042592000 +이수페타시스,007660,9,76800,2,4900,6.82,2737047,2321297,73409219,2737047,6.82,117.91,3.73,3.73,207220720700,3.68,3.68,207220720700 +지투지바이오,456160,10,189500,2,18200,10.62,1082132,789730,5365694,1082132,10.62,137.03,20.17,20.17,194398565850,19.12,19.12,194398565850 +SK오션플랜트,100090,11,28900,5,-1400,-4.62,6375129,17191396,60180336,6375129,-4.62,37.08,10.59,10.59,190088111800,10.93,10.93,190088111800 +HJ중공업,097230,12,32850,2,1350,4.29,5493661,6558523,83274281,5493661,4.29,83.76,6.60,6.60,181047822325,6.62,6.62,181047822325 +로보티즈,108490,13,104600,2,4600,4.60,1560323,832127,13220560,1560323,4.60,187.51,11.80,11.80,165154165450,11.94,11.94,165154165450 +KODEX 코스닥150레버리지,233740,14,9905,2,90,0.92,13387426,19176878,173700000,13387426,0.92,69.81,7.71,7.71,132290580666,7.69,7.69,132290580666 +코칩,126730,15,19420,2,2720,16.29,6373363,1057374,8503460,6373363,16.29,602.75,74.95,74.95,117155395045,70.94,70.94,117155395045 +로보로보,215100,16,7040,2,630,9.83,16336048,31078560,20348454,16336048,9.83,52.56,80.28,80.28,117117077920,81.76,81.76,117117077920 +프로티나,468530,17,29100,2,5300,22.27,4146749,1757807,10871991,4146749,22.27,235.90,38.14,38.14,115064560950,36.37,36.37,115064560950 +현대무벡스,319400,18,9200,2,140,1.55,12040443,32046612,111376039,12040443,1.55,37.57,10.81,10.81,113822728370,11.11,11.11,113822728370 +클로봇,466100,19,26650,5,-250,-0.93,4106805,6364591,24764639,4106805,-0.93,64.53,16.58,16.58,110764774950,16.78,16.78,110764774950 +기아,000270,20,102100,5,-3800,-3.59,1073102,906762,393789270,1073102,-3.59,118.34,0.27,0.27,109987891950,0.27,0.27,109987891950 +엘앤씨바이오,290650,21,61500,2,2200,3.71,1729229,4669679,24618850,1729229,3.71,37.03,7.02,7.02,106626537550,7.04,7.04,106626537550 +NAVER,035420,22,234500,5,-1500,-0.64,455511,1191699,156852638,455511,-0.64,38.22,0.29,0.29,106234443250,0.29,0.29,106234443250 +삼성물산,028260,23,196800,2,13800,7.54,546626,337472,169976544,546626,7.54,161.98,0.32,0.32,105562227950,0.32,0.32,105562227950 +카카오,035720,24,63900,5,-1600,-2.44,1639016,6828797,442275505,1639016,-2.44,24.00,0.37,0.37,105182350300,0.37,0.37,105182350300 +제닉스로보틱스,381620,25,14550,2,2390,19.65,6976788,6431615,13117920,6976788,19.65,108.48,53.19,53.19,101878544075,53.38,53.38,101878544075 +한화오션,042660,26,110300,5,-2900,-2.56,902190,1929822,306413394,902190,-2.56,46.75,0.29,0.29,99673103100,0.29,0.29,99673103100 +한화시스템,272210,27,55800,2,1000,1.82,1747873,842810,188919389,1747873,1.82,207.39,0.93,0.93,99398071500,0.94,0.94,99398071500 +한화,000880,28,91800,2,6000,6.99,1067854,331638,74958735,1067854,6.99,321.99,1.42,1.42,99342108800,1.44,1.44,99342108800 +SK,034730,29,233000,2,10500,4.72,383566,191358,72502703,383566,4.72,200.44,0.53,0.53,90512212000,0.54,0.54,90512212000 +한라캐스트,125490,30,5990,2,880,17.22,15359156,1648359,36502352,15359156,17.22,931.78,42.08,42.08,88748879275,40.59,40.59,88748879275 diff --git a/top30/20250915/top30-tv-20250915-123001.csv b/top30/20250915/top30-tv-20250915-123001.csv new file mode 100644 index 000000000000..217b9ff49408 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,12847949,28219678,5919637922,12847949,1.99,45.53,0.22,0.22,987407128500,0.22,0.22,987407128500 +SK하이닉스,000660,2,334000,2,5500,1.67,2860780,4242516,728002365,2860780,1.67,67.43,0.39,0.39,951592302000,0.39,0.39,951592302000 +KODEX 레버리지,122630,3,28990,2,420,1.47,15178624,21605096,79650000,15178624,1.47,70.25,19.06,19.06,438382342988,18.99,18.99,438382342988 +KODEX 200선물인버스2X,252670,4,1111,5,-15,-1.33,295579801,517472288,1447600000,295579801,-1.33,57.12,20.42,20.42,329316668062,20.48,20.48,329316668062 +휴림로봇,090710,5,3675,2,655,21.69,85921170,19264248,119457197,85921170,21.69,446.01,71.93,71.93,298226274521,67.93,67.93,298226274521 +두산에너빌리티,034020,6,59100,5,-1900,-3.11,4513289,6545777,640561146,4513289,-3.11,68.95,0.70,0.70,267619338900,0.71,0.71,267619338900 +KODEX 200,069500,7,46770,2,385,0.83,5134483,11640436,165400000,5134483,0.83,44.11,3.10,3.10,239700893487,3.10,3.10,239700893487 +현대차,005380,8,215500,5,-8000,-3.58,1049834,666184,204757766,1049834,-3.58,157.59,0.51,0.51,227343094250,0.52,0.52,227343094250 +이수페타시스,007660,9,77100,2,5200,7.23,2765441,2321297,73409219,2765441,7.23,119.13,3.77,3.77,209407723750,3.70,3.70,209407723750 +지투지바이오,456160,10,186850,2,15550,9.08,1107878,789730,5365694,1107878,9.08,140.29,20.65,20.65,199232903350,19.87,19.87,199232903350 +SK오션플랜트,100090,11,28850,5,-1450,-4.79,6409036,17191396,60180336,6409036,-4.79,37.28,10.65,10.65,191068374725,11.00,11.00,191068374725 +HJ중공업,097230,12,32550,2,1050,3.33,5539299,6558523,83274281,5539299,3.33,84.46,6.65,6.65,182540490025,6.73,6.73,182540490025 +로보티즈,108490,13,104450,2,4450,4.45,1567608,832127,13220560,1567608,4.45,188.39,11.86,11.86,165916243650,12.02,12.02,165916243650 +KODEX 코스닥150레버리지,233740,14,9920,2,105,1.07,13624848,19176878,173700000,13624848,1.07,71.05,7.84,7.84,134644229599,7.81,7.81,134644229599 +코칩,126730,15,19160,2,2460,14.73,6557817,1057374,8503460,6557817,14.73,620.20,77.12,77.12,120708949595,74.09,74.09,120708949595 +프로티나,468530,16,29700,2,5900,24.79,4297201,1757807,10871991,4297201,24.79,244.46,39.53,39.53,119501911600,37.01,37.01,119501911600 +로보로보,215100,17,7060,2,650,10.14,16412432,31078560,20348454,16412432,10.14,52.81,80.66,80.66,117655659760,81.90,81.90,117655659760 +삼성물산,028260,18,198000,2,15000,8.20,607364,337472,169976544,607364,8.20,179.97,0.36,0.36,117548324750,0.35,0.35,117548324750 +현대무벡스,319400,19,9180,2,120,1.32,12113518,32046612,111376039,12113518,1.32,37.80,10.88,10.88,114492895525,11.20,11.20,114492895525 +클로봇,466100,20,26600,5,-300,-1.12,4138362,6364591,24764639,4138362,-1.12,65.02,16.71,16.71,111605166700,16.94,16.94,111605166700 +기아,000270,21,102000,5,-3900,-3.68,1085662,906762,393789270,1085662,-3.68,119.73,0.28,0.28,111269455150,0.28,0.28,111269455150 +엘앤씨바이오,290650,22,62200,2,2900,4.89,1746924,4669679,24618850,1746924,4.89,37.41,7.10,7.10,107721663050,7.03,7.03,107721663050 +NAVER,035420,23,234000,5,-2000,-0.85,461535,1191699,156852638,461535,-0.85,38.73,0.29,0.29,107645843250,0.29,0.29,107645843250 +카카오,035720,24,63900,5,-1600,-2.44,1657335,6828797,442275505,1657335,-2.44,24.27,0.37,0.37,106354062200,0.38,0.38,106354062200 +제닉스로보틱스,381620,25,14210,2,2050,16.86,7155983,6431615,13117920,7155983,16.86,111.26,54.55,54.55,104448512710,56.03,56.03,104448512710 +한화오션,042660,26,110400,5,-2800,-2.47,918445,1929822,306413394,918445,-2.47,47.59,0.30,0.30,101468296550,0.30,0.30,101468296550 +한화,000880,27,92200,2,6400,7.46,1077405,331638,74958735,1077405,7.46,324.87,1.44,1.44,100221597250,1.45,1.45,100221597250 +한화시스템,272210,28,55800,2,1000,1.82,1758769,842810,188919389,1758769,1.82,208.68,0.93,0.93,100006590150,0.95,0.95,100006590150 +한라캐스트,125490,29,6260,2,1150,22.50,17076445,1648359,36502352,17076445,22.50,1035.97,46.78,46.78,99324790815,43.47,43.47,99324790815 +SK,034730,30,233000,2,10500,4.72,387260,191358,72502703,387260,4.72,202.37,0.53,0.53,91372940000,0.54,0.54,91372940000 diff --git a/top30/20250915/top30-tv-20250915-124001.csv b/top30/20250915/top30-tv-20250915-124001.csv new file mode 100644 index 000000000000..e6551e9bb465 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76850,2,1450,1.92,12943094,28219678,5919637922,12943094,1.92,45.87,0.22,0.22,994721254600,0.22,0.22,994721254600 +SK하이닉스,000660,2,334000,2,5500,1.67,2911551,4242516,728002365,2911551,1.67,68.63,0.40,0.40,968545371750,0.40,0.40,968545371750 +KODEX 레버리지,122630,3,29050,2,480,1.68,15475711,21605096,79650000,15475711,1.68,71.63,19.43,19.43,447001237719,19.32,19.32,447001237719 +KODEX 200선물인버스2X,252670,4,1109,5,-17,-1.51,302646796,517472288,1447600000,302646796,-1.51,58.49,20.91,20.91,337155833764,21.00,21.00,337155833764 +휴림로봇,090710,5,3625,2,605,20.03,88259559,19264248,119457197,88259559,20.03,458.15,73.88,73.88,306753479985,70.84,70.84,306753479985 +두산에너빌리티,034020,6,59100,5,-1900,-3.11,4571343,6545777,640561146,4571343,-3.11,69.84,0.71,0.71,271049706700,0.72,0.72,271049706700 +KODEX 200,069500,7,46810,2,425,0.92,5228057,11640436,165400000,5228057,0.92,44.91,3.16,3.16,244078751979,3.15,3.15,244078751979 +현대차,005380,8,215000,5,-8500,-3.80,1060698,666184,204757766,1060698,-3.80,159.22,0.52,0.52,229679847500,0.52,0.52,229679847500 +이수페타시스,007660,9,77100,2,5200,7.23,2785238,2321297,73409219,2785238,7.23,119.99,3.79,3.79,210934461200,3.73,3.73,210934461200 +지투지바이오,456160,10,185200,2,13900,8.11,1122897,789730,5365694,1122897,8.11,142.19,20.93,20.93,202024683650,20.33,20.33,202024683650 +SK오션플랜트,100090,11,29000,5,-1300,-4.29,6452614,17191396,60180336,6452614,-4.29,37.53,10.72,10.72,192333401675,11.02,11.02,192333401675 +HJ중공업,097230,12,32700,2,1200,3.81,5575999,6558523,83274281,5575999,3.81,85.02,6.70,6.70,183738842725,6.75,6.75,183738842725 +로보티즈,108490,13,104500,2,4500,4.50,1574595,832127,13220560,1574595,4.50,189.23,11.91,11.91,166646318100,12.06,12.06,166646318100 +KODEX 코스닥150레버리지,233740,14,9920,2,105,1.07,13794331,19176878,173700000,13794331,1.07,71.93,7.94,7.94,136324594143,7.91,7.91,136324594143 +코칩,126730,15,18950,2,2250,13.47,6680051,1057374,8503460,6680051,13.47,631.76,78.56,78.56,123034702335,76.35,76.35,123034702335 +프로티나,468530,16,29500,2,5700,23.95,4400378,1757807,10871991,4400378,23.95,250.33,40.47,40.47,122557037875,38.21,38.21,122557037875 +삼성물산,028260,17,197500,2,14500,7.92,624821,337472,169976544,624821,7.92,185.15,0.37,0.37,121002506900,0.36,0.36,121002506900 +로보로보,215100,18,7160,2,750,11.70,16583258,31078560,20348454,16583258,11.70,53.36,81.50,81.50,118872421930,81.59,81.59,118872421930 +현대무벡스,319400,19,9235,2,175,1.93,12253201,32046612,111376039,12253201,1.93,38.24,11.00,11.00,115779097265,11.26,11.26,115779097265 +기아,000270,20,102100,5,-3800,-3.59,1118461,906762,393789270,1118461,-3.59,123.35,0.28,0.28,114614302400,0.29,0.29,114614302400 +클로봇,466100,21,26700,5,-200,-0.74,4184785,6364591,24764639,4184785,-0.74,65.75,16.90,16.90,112840914475,17.07,17.07,112840914475 +한라캐스트,125490,22,6340,2,1230,24.07,19169795,1648359,36502352,19169795,24.07,1162.96,52.52,52.52,112510764445,48.62,48.62,112510764445 +엘앤씨바이오,290650,23,62400,2,3100,5.23,1769404,4669679,24618850,1769404,5.23,37.89,7.19,7.19,109121491700,7.10,7.10,109121491700 +NAVER,035420,24,234500,5,-1500,-0.64,466783,1191699,156852638,466783,-0.64,39.17,0.30,0.30,108875435500,0.30,0.30,108875435500 +카카오,035720,25,64000,5,-1500,-2.29,1675746,6828797,442275505,1675746,-2.29,24.54,0.38,0.38,107531949200,0.38,0.38,107531949200 +제닉스로보틱스,381620,26,14250,2,2090,17.19,7229571,6431615,13117920,7229571,17.19,112.41,55.11,55.11,105496224420,56.44,56.44,105496224420 +한화오션,042660,27,110500,5,-2700,-2.39,924588,1929822,306413394,924588,-2.39,47.91,0.30,0.30,102146752100,0.30,0.30,102146752100 +한화,000880,28,92200,2,6400,7.46,1084979,331638,74958735,1084979,7.46,327.16,1.45,1.45,100920035850,1.46,1.46,100920035850 +한화시스템,272210,29,56100,2,1300,2.37,1769839,842810,188919389,1769839,2.37,209.99,0.94,0.94,100626089100,0.95,0.95,100626089100 +SK,034730,30,233000,2,10500,4.72,391236,191358,72502703,391236,4.72,204.45,0.54,0.54,92299724250,0.55,0.55,92299724250 diff --git a/top30/20250915/top30-tv-20250915-125001.csv b/top30/20250915/top30-tv-20250915-125001.csv new file mode 100644 index 000000000000..a4d576231b97 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,13095132,28219678,5919637922,13095132,1.99,46.40,0.22,0.22,1006410101500,0.22,0.22,1006410101500 +SK하이닉스,000660,2,334000,2,5500,1.67,2962562,4242516,728002365,2962562,1.67,69.83,0.41,0.41,985586808500,0.41,0.41,985586808500 +KODEX 레버리지,122630,3,29015,2,445,1.56,15710739,21605096,79650000,15710739,1.56,72.72,19.72,19.72,453825620658,19.64,19.64,453825620658 +KODEX 200선물인버스2X,252670,4,1109,5,-17,-1.51,308658168,517472288,1447600000,308658168,-1.51,59.65,21.32,21.32,343821681892,21.42,21.42,343821681892 +휴림로봇,090710,5,3645,2,625,20.70,90286267,19264248,119457197,90286267,20.70,468.67,75.58,75.58,314117267604,72.14,72.14,314117267604 +두산에너빌리티,034020,6,59000,5,-2000,-3.28,4638819,6545777,640561146,4638819,-3.28,70.87,0.72,0.72,275033737000,0.73,0.73,275033737000 +KODEX 200,069500,7,46790,2,405,0.87,5318231,11640436,165400000,5318231,0.87,45.69,3.22,3.22,248299234878,3.21,3.21,248299234878 +현대차,005380,8,215000,5,-8500,-3.80,1083137,666184,204757766,1083137,-3.80,162.59,0.53,0.53,234512057000,0.53,0.53,234512057000 +이수페타시스,007660,9,76300,2,4400,6.12,2865895,2321297,73409219,2865895,6.12,123.46,3.90,3.90,217107044150,3.88,3.88,217107044150 +지투지바이오,456160,10,185300,2,14000,8.17,1131990,789730,5365694,1131990,8.17,143.34,21.10,21.10,203714277800,20.49,20.49,203714277800 +SK오션플랜트,100090,11,28900,5,-1400,-4.62,6482360,17191396,60180336,6482360,-4.62,37.71,10.77,10.77,193194459425,11.11,11.11,193194459425 +HJ중공업,097230,12,32650,2,1150,3.65,5600865,6558523,83274281,5600865,3.65,85.40,6.73,6.73,184550682725,6.79,6.79,184550682725 +로보티즈,108490,13,104200,2,4200,4.20,1590544,832127,13220560,1590544,4.20,191.14,12.03,12.03,168308236850,12.22,12.22,168308236850 +KODEX 코스닥150레버리지,233740,14,9915,2,100,1.02,13959183,19176878,173700000,13959183,1.02,72.79,8.04,8.04,137959415709,8.01,8.01,137959415709 +프로티나,468530,15,29400,2,5600,23.53,4575042,1757807,10871991,4575042,23.53,260.27,42.08,42.08,127712638550,39.96,39.96,127712638550 +코칩,126730,16,18490,2,1790,10.72,6842911,1057374,8503460,6842911,10.72,647.16,80.47,80.47,126078851550,80.19,80.19,126078851550 +한라캐스트,125490,17,6420,2,1310,25.64,20989151,1648359,36502352,20989151,25.64,1273.34,57.50,57.50,124149814710,52.98,52.98,124149814710 +삼성물산,028260,18,197400,2,14400,7.87,637565,337472,169976544,637565,7.87,188.92,0.38,0.38,123515713600,0.37,0.37,123515713600 +로보로보,215100,19,7090,2,680,10.61,16696904,31078560,20348454,16696904,10.61,53.72,82.05,82.05,119682409935,82.96,82.96,119682409935 +현대무벡스,319400,20,9150,2,90,0.99,12411100,32046612,111376039,12411100,0.99,38.73,11.14,11.14,117226767900,11.50,11.50,117226767900 +기아,000270,21,101950,5,-3950,-3.73,1136694,906762,393789270,1136694,-3.73,125.36,0.29,0.29,116475316500,0.29,0.29,116475316500 +클로봇,466100,22,26800,5,-100,-0.37,4211941,6364591,24764639,4211941,-0.37,66.18,17.01,17.01,113567550650,17.11,17.11,113567550650 +엘앤씨바이오,290650,23,62800,2,3500,5.90,1801578,4669679,24618850,1801578,5.90,38.58,7.32,7.32,111138475250,7.19,7.19,111138475250 +NAVER,035420,24,234500,5,-1500,-0.64,474850,1191699,156852638,474850,-0.64,39.85,0.30,0.30,110765070500,0.30,0.30,110765070500 +카카오,035720,25,63900,5,-1600,-2.44,1698462,6828797,442275505,1698462,-2.44,24.87,0.38,0.38,108984695500,0.39,0.39,108984695500 +제닉스로보틱스,381620,26,14310,2,2150,17.68,7318999,6431615,13117920,7318999,17.68,113.80,55.79,55.79,106776113410,56.88,56.88,106776113410 +한화오션,042660,27,110400,5,-2800,-2.47,941226,1929822,306413394,941226,-2.47,48.77,0.31,0.31,103983394050,0.31,0.31,103983394050 +한화,000880,28,92000,2,6200,7.23,1096596,331638,74958735,1096596,7.23,330.66,1.46,1.46,101989103500,1.48,1.48,101989103500 +한화시스템,272210,29,55900,2,1100,2.01,1786626,842810,188919389,1786626,2.01,211.98,0.95,0.95,101566610000,0.96,0.96,101566610000 +SK,034730,30,233500,2,11000,4.94,395129,191358,72502703,395129,4.94,206.49,0.54,0.54,93206528000,0.55,0.55,93206528000 diff --git a/top30/20250915/top30-tv-20250915-130001.csv b/top30/20250915/top30-tv-20250915-130001.csv new file mode 100644 index 000000000000..d3246cf32483 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77000,2,1600,2.12,13318443,28219678,5919637922,13318443,2.12,47.20,0.22,0.22,1023583098650,0.22,0.22,1023583098650 +SK하이닉스,000660,2,334500,2,6000,1.83,2977344,4242516,728002365,2977344,1.83,70.18,0.41,0.41,990528889500,0.41,0.41,990528889500 +KODEX 레버리지,122630,3,29040,2,470,1.65,15807917,21605096,79650000,15807917,1.65,73.17,19.85,19.85,456646496959,19.74,19.74,456646496959 +KODEX 200선물인버스2X,252670,4,1109,5,-17,-1.51,310470497,517472288,1447600000,310470497,-1.51,60.00,21.45,21.45,345831478480,21.54,21.54,345831478480 +휴림로봇,090710,5,3615,2,595,19.70,91978543,19264248,119457197,91978543,19.70,477.46,77.00,77.00,320244635272,74.16,74.16,320244635272 +두산에너빌리티,034020,6,59200,5,-1800,-2.95,4699498,6545777,640561146,4699498,-2.95,71.79,0.73,0.73,278620186850,0.73,0.73,278620186850 +KODEX 200,069500,7,46815,2,430,0.93,5383777,11640436,165400000,5383777,0.93,46.25,3.26,3.26,251366702346,3.25,3.25,251366702346 +현대차,005380,8,215250,5,-8250,-3.69,1096930,666184,204757766,1096930,-3.69,164.66,0.54,0.54,237480798750,0.54,0.54,237480798750 +이수페타시스,007660,9,76100,2,4200,5.84,2906163,2321297,73409219,2906163,5.84,125.20,3.96,3.96,220177971250,3.94,3.94,220177971250 +지투지바이오,456160,10,185200,2,13900,8.11,1141826,789730,5365694,1141826,8.11,144.58,21.28,21.28,205535378250,20.68,20.68,205535378250 +SK오션플랜트,100090,11,28950,5,-1350,-4.46,6505421,17191396,60180336,6505421,-4.46,37.84,10.81,10.81,193861553175,11.13,11.13,193861553175 +HJ중공업,097230,12,32700,2,1200,3.81,5637245,6558523,83274281,5637245,3.81,85.95,6.77,6.77,185739528750,6.82,6.82,185739528750 +로보티즈,108490,13,104300,2,4300,4.30,1603145,832127,13220560,1603145,4.30,192.66,12.13,12.13,169619654200,12.30,12.30,169619654200 +한라캐스트,125490,14,6640,1,1530,29.94,23966212,1648359,36502352,23966212,29.94,1453.94,65.66,65.66,143726397950,59.30,59.30,143726397950 +KODEX 코스닥150레버리지,233740,15,9920,2,105,1.07,14135482,19176878,173700000,14135482,1.07,73.71,8.14,8.14,139708256489,8.11,8.11,139708256489 +프로티나,468530,16,29850,2,6050,25.42,4667698,1757807,10871991,4667698,25.42,265.54,42.93,42.93,130462276450,40.20,40.20,130462276450 +코칩,126730,17,18350,2,1650,9.88,6962526,1057374,8503460,6962526,9.88,658.47,81.88,81.88,128299146105,82.22,82.22,128299146105 +삼성물산,028260,18,196700,2,13700,7.49,648203,337472,169976544,648203,7.49,192.08,0.38,0.38,125611485200,0.38,0.38,125611485200 +로보로보,215100,19,7170,2,760,11.86,16823200,31078560,20348454,16823200,11.86,54.13,82.68,82.68,120584785805,82.65,82.65,120584785805 +기아,000270,20,101800,5,-4100,-3.87,1157912,906762,393789270,1157912,-3.87,127.70,0.29,0.29,118636974000,0.30,0.30,118636974000 +현대무벡스,319400,21,9110,2,50,0.55,12524938,32046612,111376039,12524938,0.55,39.08,11.25,11.25,118265566915,11.66,11.66,118265566915 +클로봇,466100,22,26900,3,0,0.00,4240888,6364591,24764639,4240888,0.00,66.63,17.12,17.12,114343149150,17.16,17.16,114343149150 +엘앤씨바이오,290650,23,62500,2,3200,5.40,1845513,4669679,24618850,1845513,5.40,39.52,7.50,7.50,113897212000,7.40,7.40,113897212000 +NAVER,035420,24,234000,5,-2000,-0.85,484383,1191699,156852638,484383,-0.85,40.65,0.31,0.31,112999378500,0.31,0.31,112999378500 +카카오,035720,25,63800,5,-1700,-2.60,1731657,6828797,442275505,1731657,-2.60,25.36,0.39,0.39,111106442950,0.39,0.39,111106442950 +제닉스로보틱스,381620,26,14450,2,2290,18.83,7442435,6431615,13117920,7442435,18.83,115.72,56.73,56.73,108561621740,57.27,57.27,108561621740 +한화오션,042660,27,110300,5,-2900,-2.56,949523,1929822,306413394,949523,-2.56,49.20,0.31,0.31,104898922500,0.31,0.31,104898922500 +한화,000880,28,92300,2,6500,7.58,1103976,331638,74958735,1103976,7.58,332.89,1.47,1.47,102669752150,1.48,1.48,102669752150 +한화시스템,272210,29,56000,2,1200,2.19,1796383,842810,188919389,1796383,2.19,213.14,0.95,0.95,102112894100,0.97,0.97,102112894100 +SK,034730,30,233000,2,10500,4.72,398552,191358,72502703,398552,4.72,208.28,0.55,0.55,94004974250,0.56,0.56,94004974250 diff --git a/top30/20250915/top30-tv-20250915-131001.csv b/top30/20250915/top30-tv-20250915-131001.csv new file mode 100644 index 000000000000..7625db0391f7 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77000,2,1600,2.12,13462979,28219678,5919637922,13462979,2.12,47.71,0.23,0.23,1034707956200,0.23,0.23,1034707956200 +SK하이닉스,000660,2,334750,2,6250,1.90,3030869,4242516,728002365,3030869,1.90,71.44,0.42,0.42,1008438406250,0.41,0.41,1008438406250 +KODEX 레버리지,122630,3,29045,2,475,1.66,15971311,21605096,79650000,15971311,1.66,73.92,20.05,20.05,461391148618,19.94,19.94,461391148618 +KODEX 200선물인버스2X,252670,4,1109,5,-17,-1.51,315348602,517472288,1447600000,315348602,-1.51,60.94,21.78,21.78,351237343050,21.88,21.88,351237343050 +휴림로봇,090710,5,3590,2,570,18.87,94505885,19264248,119457197,94505885,18.87,490.58,79.11,79.11,329340711249,76.80,76.80,329340711249 +두산에너빌리티,034020,6,59100,5,-1900,-3.11,4734924,6545777,640561146,4734924,-3.11,72.34,0.74,0.74,280714660300,0.74,0.74,280714660300 +KODEX 200,069500,7,46810,2,425,0.92,5433920,11640436,165400000,5433920,0.92,46.68,3.29,3.29,253713803531,3.28,3.28,253713803531 +현대차,005380,8,215000,5,-8500,-3.80,1107070,666184,204757766,1107070,-3.80,166.18,0.54,0.54,239662860500,0.54,0.54,239662860500 +이수페타시스,007660,9,76000,2,4100,5.70,2984413,2321297,73409219,2984413,5.70,128.57,4.07,4.07,226118575150,4.05,4.05,226118575150 +지투지바이오,456160,10,184600,2,13300,7.76,1151196,789730,5365694,1151196,7.76,145.77,21.45,21.45,207271643700,20.93,20.93,207271643700 +SK오션플랜트,100090,11,28850,5,-1450,-4.79,6575991,17191396,60180336,6575991,-4.79,38.25,10.93,10.93,195903153625,11.28,11.28,195903153625 +HJ중공업,097230,12,32900,2,1400,4.44,5704946,6558523,83274281,5704946,4.44,86.99,6.85,6.85,187958831175,6.86,6.86,187958831175 +로보티즈,108490,13,103800,2,3800,3.80,1617067,832127,13220560,1617067,3.80,194.33,12.23,12.23,171066922350,12.47,12.47,171066922350 +한라캐스트,125490,14,6640,1,1530,29.94,25605116,1648359,36502352,25605116,29.94,1553.37,70.15,70.15,154597329295,63.78,63.78,154597329295 +KODEX 코스닥150레버리지,233740,15,9930,2,115,1.17,14336307,19176878,173700000,14336307,1.17,74.76,8.25,8.25,141701619774,8.22,8.22,141701619774 +프로티나,468530,16,29650,2,5850,24.58,4773765,1757807,10871991,4773765,24.58,271.58,43.91,43.91,133603577700,41.45,41.45,133603577700 +코칩,126730,17,18200,2,1500,8.98,7106511,1057374,8503460,7106511,8.98,672.09,83.57,83.57,130931076490,84.60,84.60,130931076490 +삼성물산,028260,18,197100,2,14100,7.70,656581,337472,169976544,656581,7.70,194.56,0.39,0.39,127260225050,0.38,0.38,127260225050 +기아,000270,19,101900,5,-4000,-3.78,1203547,906762,393789270,1203547,-3.78,132.73,0.31,0.31,123280086350,0.31,0.31,123280086350 +로보로보,215100,20,7070,2,660,10.30,16938748,31078560,20348454,16938748,10.30,54.50,83.24,83.24,121404938980,84.39,84.39,121404938980 +현대무벡스,319400,21,9110,2,50,0.55,12617379,32046612,111376039,12617379,0.55,39.37,11.33,11.33,119108845930,11.74,11.74,119108845930 +클로봇,466100,22,26750,5,-150,-0.56,4337485,6364591,24764639,4337485,-0.56,68.15,17.51,17.51,116940806400,17.65,17.65,116940806400 +카카오,035720,23,63900,5,-1600,-2.44,1807849,6828797,442275505,1807849,-2.44,26.47,0.41,0.41,115968082600,0.41,0.41,115968082600 +엘앤씨바이오,290650,24,63000,2,3700,6.24,1867762,4669679,24618850,1867762,6.24,40.00,7.59,7.59,115293142100,7.43,7.43,115293142100 +NAVER,035420,25,234500,5,-1500,-0.64,491532,1191699,156852638,491532,-0.64,41.25,0.31,0.31,114674914250,0.31,0.31,114674914250 +제닉스로보틱스,381620,26,14530,2,2370,19.49,7516705,6431615,13117920,7516705,19.49,116.87,57.30,57.30,109636686075,57.52,57.52,109636686075 +한화오션,042660,27,110700,5,-2500,-2.21,966628,1929822,306413394,966628,-2.21,50.09,0.32,0.32,106789622600,0.31,0.31,106789622600 +한화,000880,28,92800,2,7000,8.16,1118174,331638,74958735,1118174,8.16,337.17,1.49,1.49,103983267600,1.49,1.49,103983267600 +한화시스템,272210,29,56000,2,1200,2.19,1815293,842810,188919389,1815293,2.19,215.39,0.96,0.96,103172482850,0.98,0.98,103172482850 +농심홀딩스,072710,30,107600,2,19600,22.27,913613,130818,4637790,913613,22.27,698.38,19.70,19.70,96753795950,19.39,19.39,96753795950 diff --git a/top30/20250915/top30-tv-20250915-132001.csv b/top30/20250915/top30-tv-20250915-132001.csv new file mode 100644 index 000000000000..0083a1a151b9 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,14010853,28219678,5919637922,14010853,1.99,49.65,0.24,0.24,1076869819350,0.24,0.24,1076869819350 +SK하이닉스,000660,2,334250,2,5750,1.75,3074047,4242516,728002365,3074047,1.75,72.46,0.42,0.42,1022866677750,0.42,0.42,1022866677750 +KODEX 레버리지,122630,3,29050,2,480,1.68,16312517,21605096,79650000,16312517,1.68,75.50,20.48,20.48,471294695969,20.37,20.37,471294695969 +KODEX 200선물인버스2X,252670,4,1108,5,-18,-1.60,319023206,517472288,1447600000,319023206,-1.60,61.65,22.04,22.04,355312599375,22.15,22.15,355312599375 +휴림로봇,090710,5,3655,2,635,21.03,97029442,19264248,119457197,97029442,21.03,503.68,81.23,81.23,338534494206,77.54,77.54,338534494206 +두산에너빌리티,034020,6,59100,5,-1900,-3.11,4766585,6545777,640561146,4766585,-3.11,72.82,0.74,0.74,282586337850,0.75,0.75,282586337850 +KODEX 200,069500,7,46820,2,435,0.94,5649238,11640436,165400000,5649238,0.94,48.53,3.42,3.42,263788891393,3.41,3.41,263788891393 +현대차,005380,8,215500,5,-8000,-3.58,1127401,666184,204757766,1127401,-3.58,169.23,0.55,0.55,244038649000,0.55,0.55,244038649000 +이수페타시스,007660,9,75900,2,4000,5.56,3010127,2321297,73409219,3010127,5.56,129.67,4.10,4.10,228070935800,4.09,4.09,228070935800 +지투지바이오,456160,10,185900,2,14600,8.52,1160594,789730,5365694,1160594,8.52,146.96,21.63,21.63,209015776400,20.95,20.95,209015776400 +SK오션플랜트,100090,11,28850,5,-1450,-4.79,6614086,17191396,60180336,6614086,-4.79,38.47,10.99,10.99,197002178625,11.35,11.35,197002178625 +HJ중공업,097230,12,32750,2,1250,3.97,5810274,6558523,83274281,5810274,3.97,88.59,6.98,6.98,191423957800,7.02,7.02,191423957800 +로보티즈,108490,13,104300,2,4300,4.30,1628734,832127,13220560,1628734,4.30,195.73,12.32,12.32,172279462300,12.49,12.49,172279462300 +한라캐스트,125490,14,6640,1,1530,29.94,25702348,1648359,36502352,25702348,29.94,1559.27,70.41,70.41,155242949775,64.05,64.05,155242949775 +KODEX 코스닥150레버리지,233740,15,9935,2,120,1.22,14538205,19176878,173700000,14538205,1.22,75.81,8.37,8.37,143705835794,8.33,8.33,143705835794 +프로티나,468530,16,29900,2,6100,25.63,4995412,1757807,10871991,4995412,25.63,284.18,45.95,45.95,140244919400,43.14,43.14,140244919400 +코칩,126730,17,18150,2,1450,8.68,7211710,1057374,8503460,7211710,8.68,682.04,84.81,84.81,132840110260,86.07,86.07,132840110260 +삼성물산,028260,18,196700,2,13700,7.49,663645,337472,169976544,663645,7.49,196.65,0.39,0.39,128650300450,0.38,0.38,128650300450 +기아,000270,19,101700,5,-4200,-3.97,1226408,906762,393789270,1226408,-3.97,135.25,0.31,0.31,125606000200,0.31,0.31,125606000200 +로보로보,215100,20,7110,2,700,10.92,16992440,31078560,20348454,16992440,10.92,54.68,83.51,83.51,121786137700,84.18,84.18,121786137700 +현대무벡스,319400,21,9160,2,100,1.10,12746844,32046612,111376039,12746844,1.10,39.78,11.44,11.44,120287551600,11.79,11.79,120287551600 +엘앤씨바이오,290650,22,63500,2,4200,7.08,1926697,4669679,24618850,1926697,7.08,41.26,7.83,7.83,119026710600,7.61,7.61,119026710600 +클로봇,466100,23,26950,2,50,0.19,4410342,6364591,24764639,4410342,0.19,69.29,17.81,17.81,118903215850,17.82,17.82,118903215850 +카카오,035720,24,63800,5,-1700,-2.60,1830635,6828797,442275505,1830635,-2.60,26.81,0.41,0.41,117421572800,0.42,0.42,117421572800 +NAVER,035420,25,234000,5,-2000,-0.85,500543,1191699,156852638,500543,-0.85,42.00,0.32,0.32,116785133750,0.32,0.32,116785133750 +제닉스로보틱스,381620,26,14380,2,2220,18.26,7571846,6431615,13117920,7571846,18.26,117.73,57.72,57.72,110433525225,58.54,58.54,110433525225 +한화오션,042660,27,110500,5,-2700,-2.39,978075,1929822,306413394,978075,-2.39,50.68,0.32,0.32,108055098250,0.32,0.32,108055098250 +한화,000880,28,92900,2,7100,8.28,1137200,331638,74958735,1137200,8.28,342.90,1.52,1.52,105750053200,1.52,1.52,105750053200 +한화시스템,272210,29,56000,2,1200,2.19,1824590,842810,188919389,1824590,2.19,216.49,0.97,0.97,103693112350,0.98,0.98,103693112350 +농심홀딩스,072710,30,107200,2,19200,21.82,928889,130818,4637790,928889,21.82,710.06,20.03,20.03,98396325650,19.79,19.79,98396325650 diff --git a/top30/20250915/top30-tv-20250915-133001.csv b/top30/20250915/top30-tv-20250915-133001.csv new file mode 100644 index 000000000000..eefa546afc09 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77000,2,1600,2.12,14183962,28219678,5919637922,14183962,2.12,50.26,0.24,0.24,1090192073300,0.24,0.24,1090192073300 +SK하이닉스,000660,2,333750,2,5250,1.60,3114895,4242516,728002365,3114895,1.60,73.42,0.43,0.43,1036512999000,0.43,0.43,1036512999000 +KODEX 레버리지,122630,3,28980,2,410,1.44,16629568,21605096,79650000,16629568,1.44,76.97,20.88,20.88,480499509491,20.82,20.82,480499509491 +KODEX 200선물인버스2X,252670,4,1110,5,-16,-1.42,322157403,517472288,1447600000,322157403,-1.42,62.26,22.25,22.25,358785333331,22.33,22.33,358785333331 +휴림로봇,090710,5,3615,2,595,19.70,98843639,19264248,119457197,98843639,19.70,513.09,82.74,82.74,345099464225,79.91,79.91,345099464225 +두산에너빌리티,034020,6,59100,5,-1900,-3.11,4803643,6545777,640561146,4803643,-3.11,73.39,0.75,0.75,284777214650,0.75,0.75,284777214650 +KODEX 200,069500,7,46755,2,370,0.80,5845018,11640436,165400000,5845018,0.80,50.21,3.53,3.53,272951715173,3.53,3.53,272951715173 +현대차,005380,8,215250,5,-8250,-3.69,1175887,666184,204757766,1175887,-3.69,176.51,0.57,0.57,254486555750,0.58,0.58,254486555750 +이수페타시스,007660,9,76400,2,4500,6.26,3073561,2321297,73409219,3073561,6.26,132.41,4.19,4.19,232903732400,4.15,4.15,232903732400 +지투지바이오,456160,10,186100,2,14800,8.64,1173800,789730,5365694,1173800,8.64,148.63,21.88,21.88,211469363200,21.18,21.18,211469363200 +SK오션플랜트,100090,11,28750,5,-1550,-5.12,6686996,17191396,60180336,6686996,-5.12,38.90,11.11,11.11,199100245575,11.51,11.51,199100245575 +HJ중공업,097230,12,32700,2,1200,3.81,5858592,6558523,83274281,5858592,3.81,89.33,7.04,7.04,193005443500,7.09,7.09,193005443500 +로보티즈,108490,13,104400,2,4400,4.40,1638365,832127,13220560,1638365,4.40,196.89,12.39,12.39,173286265900,12.55,12.55,173286265900 +한라캐스트,125490,14,6640,1,1530,29.94,25734076,1648359,36502352,25734076,29.94,1561.19,70.50,70.50,155453623695,64.14,64.14,155453623695 +프로티나,468530,15,29750,2,5950,25.00,5230807,1757807,10871991,5230807,25.00,297.58,48.11,48.11,147307153475,45.54,45.54,147307153475 +KODEX 코스닥150레버리지,233740,16,9920,2,105,1.07,14733864,19176878,173700000,14733864,1.07,76.83,8.48,8.48,145648764529,8.45,8.45,145648764529 +코칩,126730,17,18050,2,1350,8.08,7273599,1057374,8503460,7273599,8.08,687.89,85.54,85.54,133961791565,87.28,87.28,133961791565 +삼성물산,028260,18,196600,2,13600,7.43,679920,337472,169976544,679920,7.43,201.47,0.40,0.40,131856905500,0.39,0.39,131856905500 +클로봇,466100,19,27250,2,350,1.30,4871094,6364591,24764639,4871094,1.30,76.53,19.67,19.67,131467948350,19.48,19.48,131467948350 +기아,000270,20,101700,5,-4200,-3.97,1249484,906762,393789270,1249484,-3.97,137.80,0.32,0.32,127953167500,0.32,0.32,127953167500 +엘앤씨바이오,290650,21,64600,2,5300,8.94,2018356,4669679,24618850,2018356,8.94,43.22,8.20,8.20,124896440800,7.85,7.85,124896440800 +로보로보,215100,22,7080,2,670,10.45,17047979,31078560,20348454,17047979,10.45,54.85,83.78,83.78,122179363180,84.81,84.81,122179363180 +현대무벡스,319400,23,9190,2,130,1.43,12821282,32046612,111376039,12821282,1.43,40.01,11.51,11.51,120970682005,11.82,11.82,120970682005 +NAVER,035420,24,234000,5,-2000,-0.85,516121,1191699,156852638,516121,-0.85,43.31,0.33,0.33,120431081250,0.33,0.33,120431081250 +카카오,035720,25,63800,5,-1700,-2.60,1858258,6828797,442275505,1858258,-2.60,27.21,0.42,0.42,119185332700,0.42,0.42,119185332700 +파미셀,005690,26,13890,2,2140,18.21,8797900,803802,60016964,8797900,18.21,1094.54,14.66,14.66,115370000320,13.84,13.84,115370000320 +제닉스로보틱스,381620,27,14470,2,2310,19.00,7600703,6431615,13117920,7600703,19.00,118.18,57.94,57.94,110849536835,58.40,58.40,110849536835 +한화오션,042660,28,110300,5,-2900,-2.56,1003385,1929822,306413394,1003385,-2.56,51.99,0.33,0.33,110848261300,0.33,0.33,110848261300 +한화,000880,29,93100,2,7300,8.51,1149804,331638,74958735,1149804,8.51,346.70,1.53,1.53,106923520150,1.53,1.53,106923520150 +한화시스템,272210,30,56000,2,1200,2.19,1836100,842810,188919389,1836100,2.19,217.85,0.97,0.97,104337556350,0.99,0.99,104337556350 diff --git a/top30/20250915/top30-tv-20250915-134001.csv b/top30/20250915/top30-tv-20250915-134001.csv new file mode 100644 index 000000000000..99a587684592 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,14499176,28219678,5919637922,14499176,1.99,51.38,0.24,0.24,1114428034800,0.24,0.24,1114428034800 +SK하이닉스,000660,2,333000,2,4500,1.37,3179005,4242516,728002365,3179005,1.37,74.93,0.44,0.44,1057893393250,0.44,0.44,1057893393250 +KODEX 레버리지,122630,3,28900,2,330,1.16,16929729,21605096,79650000,16929729,1.16,78.36,21.26,21.26,489184279938,21.25,21.25,489184279938 +KODEX 200선물인버스2X,252670,4,1114,5,-12,-1.07,328519567,517472288,1447600000,328519567,-1.07,63.49,22.69,22.69,365861471779,22.69,22.69,365861471779 +휴림로봇,090710,5,3565,2,545,18.05,100298851,19264248,119457197,100298851,18.05,520.65,83.96,83.96,350323453606,82.26,82.26,350323453606 +두산에너빌리티,034020,6,58900,5,-2100,-3.44,4923367,6545777,640561146,4923367,-3.44,75.21,0.77,0.77,291841629000,0.77,0.77,291841629000 +KODEX 200,069500,7,46690,2,305,0.66,5967376,11640436,165400000,5967376,0.66,51.26,3.61,3.61,278668800760,3.61,3.61,278668800760 +현대차,005380,8,215000,5,-8500,-3.80,1185377,666184,204757766,1185377,-3.80,177.94,0.58,0.58,256528650500,0.58,0.58,256528650500 +이수페타시스,007660,9,76600,2,4700,6.54,3138910,2321297,73409219,3138910,6.54,135.22,4.28,4.28,237926486100,4.23,4.23,237926486100 +지투지바이오,456160,10,187700,2,16400,9.57,1200805,789730,5365694,1200805,9.57,152.05,22.38,22.38,216540855450,21.50,21.50,216540855450 +SK오션플랜트,100090,11,28500,5,-1800,-5.94,6972660,17191396,60180336,6972660,-5.94,40.56,11.59,11.59,207253373425,12.08,12.08,207253373425 +HJ중공업,097230,12,32650,2,1150,3.65,5908871,6558523,83274281,5908871,3.65,90.09,7.10,7.10,194649303525,7.16,7.16,194649303525 +로보티즈,108490,13,104000,2,4000,4.00,1645518,832127,13220560,1645518,4.00,197.75,12.45,12.45,174031764750,12.66,12.66,174031764750 +한라캐스트,125490,14,6640,1,1530,29.94,26141096,1648359,36502352,26141096,29.94,1585.89,71.61,71.61,158156236495,65.25,65.25,158156236495 +프로티나,468530,15,30250,2,6450,27.10,5456252,1757807,10871991,5456252,27.10,310.40,50.19,50.19,154143690575,46.87,46.87,154143690575 +KODEX 코스닥150레버리지,233740,16,9900,2,85,0.87,14979455,19176878,173700000,14979455,0.87,78.11,8.62,8.62,148082424619,8.61,8.61,148082424619 +파미셀,005690,17,14170,2,2420,20.60,10474597,803802,60016964,10474597,20.60,1303.13,17.45,17.45,138852517610,16.33,16.33,138852517610 +코칩,126730,18,18130,2,1430,8.56,7364523,1057374,8503460,7364523,8.56,696.49,86.61,86.61,135614705740,87.97,87.97,135614705740 +엘앤씨바이오,290650,19,64900,2,5600,9.44,2181718,4669679,24618850,2181718,9.44,46.72,8.86,8.86,135417154250,8.48,8.48,135417154250 +삼성물산,028260,20,195500,2,12500,6.83,692285,337472,169976544,692285,6.83,205.14,0.41,0.41,134276054100,0.40,0.40,134276054100 +클로봇,466100,21,27100,2,200,0.74,4973956,6364591,24764639,4973956,0.74,78.15,20.08,20.08,134258485500,20.01,20.01,134258485500 +기아,000270,22,101500,5,-4400,-4.15,1294335,906762,393789270,1294335,-4.15,142.74,0.33,0.33,132510468100,0.33,0.33,132510468100 +로보로보,215100,23,7090,2,680,10.61,17175169,31078560,20348454,17175169,10.61,55.26,84.41,84.41,123083314305,85.31,85.31,123083314305 +NAVER,035420,24,234250,5,-1750,-0.74,526902,1191699,156852638,526902,-0.74,44.21,0.34,0.34,122954736250,0.33,0.33,122954736250 +카카오,035720,25,63700,5,-1800,-2.75,1904524,6828797,442275505,1904524,-2.75,27.89,0.43,0.43,122138274000,0.43,0.43,122138274000 +현대무벡스,319400,26,9170,2,110,1.21,12903503,32046612,111376039,12903503,1.21,40.26,11.59,11.59,121729079805,11.92,11.92,121729079805 +한화오션,042660,27,110200,5,-3000,-2.65,1024673,1929822,306413394,1024673,-2.65,53.10,0.33,0.33,113195846300,0.34,0.34,113195846300 +제닉스로보틱스,381620,28,14210,2,2050,16.86,7654709,6431615,13117920,7654709,16.86,119.02,58.35,58.35,111622131490,59.88,59.88,111622131490 +한화,000880,29,92800,2,7000,8.16,1164620,331638,74958735,1164620,8.16,351.17,1.55,1.55,108301766850,1.56,1.56,108301766850 +한화시스템,272210,30,56000,2,1200,2.19,1852254,842810,188919389,1852254,2.19,219.77,0.98,0.98,105241095150,0.99,0.99,105241095150 diff --git a/top30/20250915/top30-tv-20250915-135001.csv b/top30/20250915/top30-tv-20250915-135001.csv new file mode 100644 index 000000000000..344becc1ad05 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76800,2,1400,1.86,14804360,28219678,5919637922,14804360,1.86,52.46,0.25,0.25,1137882817350,0.25,0.25,1137882817350 +SK하이닉스,000660,2,334250,2,5750,1.75,3227009,4242516,728002365,3227009,1.75,76.06,0.44,0.44,1073915329000,0.44,0.44,1073915329000 +KODEX 레버리지,122630,3,28950,2,380,1.33,17239859,21605096,79650000,17239859,1.33,79.80,21.64,21.64,498152569176,21.60,21.60,498152569176 +KODEX 200선물인버스2X,252670,4,1112,5,-14,-1.24,332606547,517472288,1447600000,332606547,-1.24,64.28,22.98,22.98,370411595130,23.01,23.01,370411595130 +휴림로봇,090710,5,3500,2,480,15.89,103617844,19264248,119457197,103617844,15.89,537.88,86.74,86.74,362046466797,86.59,86.59,362046466797 +두산에너빌리티,034020,6,58900,5,-2100,-3.44,5068379,6545777,640561146,5068379,-3.44,77.43,0.79,0.79,300386206600,0.80,0.80,300386206600 +KODEX 200,069500,7,46730,2,345,0.74,6055543,11640436,165400000,6055543,0.74,52.02,3.66,3.66,282787152579,3.66,3.66,282787152579 +현대차,005380,8,215000,5,-8500,-3.80,1197413,666184,204757766,1197413,-3.80,179.74,0.58,0.58,259119407000,0.59,0.59,259119407000 +이수페타시스,007660,9,76500,2,4600,6.40,3177684,2321297,73409219,3177684,6.40,136.89,4.33,4.33,240905718350,4.29,4.29,240905718350 +지투지바이오,456160,10,189700,2,18400,10.74,1271812,789730,5365694,1271812,10.74,161.04,23.70,23.70,230065186400,22.60,22.60,230065186400 +SK오션플랜트,100090,11,28450,5,-1850,-6.11,7272706,17191396,60180336,7272706,-6.11,42.30,12.08,12.08,215764270825,12.60,12.60,215764270825 +HJ중공업,097230,12,32800,2,1300,4.13,5955939,6558523,83274281,5955939,4.13,90.81,7.15,7.15,196190231025,7.18,7.18,196190231025 +로보티즈,108490,13,103800,2,3800,3.80,1655689,832127,13220560,1655689,3.80,198.97,12.52,12.52,175088621350,12.76,12.76,175088621350 +파미셀,005690,14,14310,2,2560,21.79,12523097,803802,60016964,12523097,21.79,1557.98,20.87,20.87,168227615255,19.59,19.59,168227615255 +한라캐스트,125490,15,6640,1,1530,29.94,26165015,1648359,36502352,26165015,29.94,1587.34,71.68,71.68,158315058655,65.32,65.32,158315058655 +프로티나,468530,16,30100,2,6300,26.47,5570899,1757807,10871991,5570899,26.47,316.92,51.24,51.24,157596573950,48.16,48.16,157596573950 +KODEX 코스닥150레버리지,233740,17,9910,2,95,0.97,15142773,19176878,173700000,15142773,0.97,78.96,8.72,8.72,149700899117,8.70,8.70,149700899117 +엘앤씨바이오,290650,18,64000,2,4700,7.93,2247380,4669679,24618850,2247380,7.93,48.13,9.13,9.13,139637584900,8.86,8.86,139637584900 +코칩,126730,19,18620,2,1920,11.50,7531433,1057374,8503460,7531433,11.50,712.28,88.57,88.57,138684131360,87.59,87.59,138684131360 +클로봇,466100,20,26900,3,0,0.00,5084910,6364591,24764639,5084910,0.00,79.89,20.53,20.53,137250934925,20.60,20.60,137250934925 +삼성물산,028260,21,196000,2,13000,7.10,704024,337472,169976544,704024,7.10,208.62,0.41,0.41,136574893650,0.41,0.41,136574893650 +기아,000270,22,101800,5,-4100,-3.87,1319305,906762,393789270,1319305,-3.87,145.50,0.34,0.34,135050162400,0.34,0.34,135050162400 +NAVER,035420,23,234000,5,-2000,-0.85,539385,1191699,156852638,539385,-0.85,45.26,0.34,0.34,125875509750,0.34,0.34,125875509750 +로보로보,215100,24,6960,2,550,8.58,17399263,31078560,20348454,17399263,8.58,55.98,85.51,85.51,124656726240,88.02,88.02,124656726240 +카카오,035720,25,63800,5,-1700,-2.60,1937065,6828797,442275505,1937065,-2.60,28.37,0.44,0.44,124213777700,0.44,0.44,124213777700 +현대무벡스,319400,26,9210,2,150,1.66,12952307,32046612,111376039,12952307,1.66,40.42,11.63,11.63,122177041875,11.91,11.91,122177041875 +한화오션,042660,27,110100,5,-3100,-2.74,1049886,1929822,306413394,1049886,-2.74,54.40,0.34,0.34,115973995200,0.34,0.34,115973995200 +제닉스로보틱스,381620,28,14000,2,1840,15.13,7755381,6431615,13117920,7755381,15.13,120.58,59.12,59.12,113043298495,61.55,61.55,113043298495 +한화,000880,29,93300,2,7500,8.74,1175485,331638,74958735,1175485,8.74,354.45,1.57,1.57,109313052850,1.56,1.56,109313052850 +한화시스템,272210,30,56200,2,1400,2.55,1862747,842810,188919389,1862747,2.55,221.02,0.99,0.99,105829868250,1.00,1.00,105829868250 diff --git a/top30/20250915/top30-tv-20250915-140001.csv b/top30/20250915/top30-tv-20250915-140001.csv new file mode 100644 index 000000000000..3cdeb4f28a1e --- /dev/null +++ b/top30/20250915/top30-tv-20250915-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76800,2,1400,1.86,15157938,28219678,5919637922,15157938,1.86,53.71,0.26,0.26,1165068138550,0.26,0.26,1165068138550 +SK하이닉스,000660,2,334500,2,6000,1.83,3271485,4242516,728002365,3271485,1.83,77.11,0.45,0.45,1088775259250,0.45,0.45,1088775259250 +KODEX 레버리지,122630,3,28945,2,375,1.31,17336008,21605096,79650000,17336008,1.31,80.24,21.77,21.77,500934958041,21.73,21.73,500934958041 +KODEX 200선물인버스2X,252670,4,1113,5,-13,-1.15,334298650,517472288,1447600000,334298650,-1.15,64.60,23.09,23.09,372293524646,23.11,23.11,372293524646 +휴림로봇,090710,5,3515,2,495,16.39,104828366,19264248,119457197,104828366,16.39,544.16,87.75,87.75,366307336022,87.24,87.24,366307336022 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,5132446,6545777,640561146,5132446,-3.61,78.41,0.80,0.80,304158359750,0.81,0.81,304158359750 +KODEX 200,069500,7,46730,2,345,0.74,6114903,11640436,165400000,6114903,0.74,52.53,3.70,3.70,285560750114,3.69,3.69,285560750114 +현대차,005380,8,215000,5,-8500,-3.80,1212828,666184,204757766,1212828,-3.80,182.06,0.59,0.59,262437279750,0.60,0.60,262437279750 +이수페타시스,007660,9,76600,2,4700,6.54,3202191,2321297,73409219,3202191,6.54,137.95,4.36,4.36,242782594150,4.32,4.32,242782594150 +지투지바이오,456160,10,188700,2,17400,10.16,1327352,789730,5365694,1327352,10.16,168.08,24.74,24.74,240596710400,23.76,23.76,240596710400 +SK오션플랜트,100090,11,28500,5,-1800,-5.94,7394391,17191396,60180336,7394391,-5.94,43.01,12.29,12.29,219234943125,12.78,12.78,219234943125 +HJ중공업,097230,12,32950,2,1450,4.60,6042768,6558523,83274281,6042768,4.60,92.14,7.26,7.26,199047846025,7.25,7.25,199047846025 +파미셀,005690,13,14110,2,2360,20.09,13468969,803802,60016964,13468969,20.09,1675.66,22.44,22.44,181745430460,21.46,21.46,181745430460 +로보티즈,108490,14,103700,2,3700,3.70,1667616,832127,13220560,1667616,3.70,200.40,12.61,12.61,176325278150,12.86,12.86,176325278150 +프로티나,468530,15,29950,2,6150,25.84,5644383,1757807,10871991,5644383,25.84,321.10,51.92,51.92,159795781425,49.07,49.07,159795781425 +한라캐스트,125490,16,6640,1,1530,29.94,26178097,1648359,36502352,26178097,29.94,1588.13,71.72,71.72,158401923135,65.35,65.35,158401923135 +KODEX 코스닥150레버리지,233740,17,9905,2,90,0.92,15235470,19176878,173700000,15235470,0.92,79.45,8.77,8.77,150619391261,8.75,8.75,150619391261 +코칩,126730,18,18030,2,1330,7.96,7700722,1057374,8503460,7700722,7.96,728.29,90.56,90.56,141774961725,92.47,92.47,141774961725 +엘앤씨바이오,290650,19,64000,2,4700,7.93,2280538,4669679,24618850,2280538,7.93,48.84,9.26,9.26,141761000650,9.00,9.00,141761000650 +삼성물산,028260,20,195600,2,12600,6.89,716252,337472,169976544,716252,6.89,212.24,0.42,0.42,138968043350,0.42,0.42,138968043350 +클로봇,466100,21,26975,2,75,0.28,5128312,6364591,24764639,5128312,0.28,80.58,20.71,20.71,138420921750,20.72,20.72,138420921750 +기아,000270,22,101900,5,-4000,-3.78,1335676,906762,393789270,1335676,-3.78,147.30,0.34,0.34,136717130450,0.34,0.34,136717130450 +NAVER,035420,23,234000,5,-2000,-0.85,553483,1191699,156852638,553483,-0.85,46.44,0.35,0.35,129174098750,0.35,0.35,129174098750 +로보로보,215100,24,6860,2,450,7.02,17764106,31078560,20348454,17764106,7.02,57.16,87.30,87.30,127173517780,91.10,91.10,127173517780 +카카오,035720,25,63900,5,-1600,-2.44,1956899,6828797,442275505,1956899,-2.44,28.66,0.44,0.44,125480709200,0.44,0.44,125480709200 +현대무벡스,319400,26,9220,2,160,1.77,13021131,32046612,111376039,13021131,1.77,40.63,11.69,11.69,122810201625,11.96,11.96,122810201625 +한화오션,042660,27,110100,5,-3100,-2.74,1084019,1929822,306413394,1084019,-2.74,56.17,0.35,0.35,119731762100,0.35,0.35,119731762100 +제닉스로보틱스,381620,28,13950,2,1790,14.72,7876243,6431615,13117920,7876243,14.72,122.46,60.04,60.04,114734399870,62.70,62.70,114734399870 +한화,000880,29,92800,2,7000,8.16,1188631,331638,74958735,1188631,8.16,358.41,1.59,1.59,110537468700,1.59,1.59,110537468700 +한화시스템,272210,30,55900,2,1100,2.01,1896174,842810,188919389,1896174,2.01,224.98,1.00,1.00,107707113300,1.02,1.02,107707113300 diff --git a/top30/20250915/top30-tv-20250915-141001.csv b/top30/20250915/top30-tv-20250915-141001.csv new file mode 100644 index 000000000000..1d4a086fcfbb --- /dev/null +++ b/top30/20250915/top30-tv-20250915-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,15500603,28219678,5919637922,15500603,1.99,54.93,0.26,0.26,1191410529050,0.26,0.26,1191410529050 +SK하이닉스,000660,2,334000,2,5500,1.67,3342052,4242516,728002365,3342052,1.67,78.78,0.46,0.46,1112324177250,0.46,0.46,1112324177250 +KODEX 레버리지,122630,3,28925,2,355,1.24,17465214,21605096,79650000,17465214,1.24,80.84,21.93,21.93,504673027389,21.91,21.91,504673027389 +KODEX 200선물인버스2X,252670,4,1113,5,-13,-1.15,335668039,517472288,1447600000,335668039,-1.15,64.87,23.19,23.19,373816881176,23.20,23.20,373816881176 +휴림로봇,090710,5,3535,2,515,17.05,105746880,19264248,119457197,105746880,17.05,548.93,88.52,88.52,369554767861,87.51,87.51,369554767861 +두산에너빌리티,034020,6,58900,5,-2100,-3.44,5245096,6545777,640561146,5245096,-3.44,80.13,0.82,0.82,310799506250,0.82,0.82,310799506250 +KODEX 200,069500,7,46720,2,335,0.72,6174253,11640436,165400000,6174253,0.72,53.04,3.73,3.73,288333397481,3.73,3.73,288333397481 +현대차,005380,8,215000,5,-8500,-3.80,1226667,666184,204757766,1226667,-3.80,184.13,0.60,0.60,265415818500,0.60,0.60,265415818500 +지투지바이오,456160,9,191700,2,20400,11.91,1373135,789730,5365694,1373135,11.91,173.87,25.59,25.59,249316138350,24.24,24.24,249316138350 +이수페타시스,007660,10,76300,2,4400,6.12,3252076,2321297,73409219,3252076,6.12,140.10,4.43,4.43,246598873700,4.40,4.40,246598873700 +SK오션플랜트,100090,11,28550,5,-1750,-5.78,7449574,17191396,60180336,7449574,-5.78,43.33,12.38,12.38,220809504825,12.85,12.85,220809504825 +HJ중공업,097230,12,33150,2,1650,5.24,6172868,6558523,83274281,6172868,5.24,94.12,7.41,7.41,203347399375,7.37,7.37,203347399375 +파미셀,005690,13,14160,2,2410,20.51,14258165,803802,60016964,14258165,20.51,1773.84,23.76,23.76,192923639175,22.70,22.70,192923639175 +로보티즈,108490,14,103900,2,3900,3.90,1676977,832127,13220560,1676977,3.90,201.53,12.68,12.68,177296785700,12.91,12.91,177296785700 +프로티나,468530,15,30000,2,6200,26.05,5693245,1757807,10871991,5693245,26.05,323.88,52.37,52.37,161265824275,49.44,49.44,161265824275 +한라캐스트,125490,16,6640,1,1530,29.94,26191752,1648359,36502352,26191752,29.94,1588.96,71.75,71.75,158492592335,65.39,65.39,158492592335 +KODEX 코스닥150레버리지,233740,17,9915,2,100,1.02,15421082,19176878,173700000,15421082,1.02,80.41,8.88,8.88,152459706997,8.85,8.85,152459706997 +엘앤씨바이오,290650,18,63700,2,4400,7.42,2345329,4669679,24618850,2345329,7.42,50.22,9.53,9.53,145869771600,9.30,9.30,145869771600 +코칩,126730,19,17950,2,1250,7.49,7826262,1057374,8503460,7826262,7.49,740.16,92.04,92.04,144023061460,94.36,94.36,144023061460 +삼성물산,028260,20,196600,2,13600,7.43,736506,337472,169976544,736506,7.43,218.24,0.43,0.43,142938988600,0.43,0.43,142938988600 +클로봇,466100,21,27000,2,100,0.37,5166913,6364591,24764639,5166913,0.37,81.18,20.86,20.86,139461574600,20.86,20.86,139461574600 +기아,000270,22,101800,5,-4100,-3.87,1350219,906762,393789270,1350219,-3.87,148.91,0.34,0.34,138198157050,0.34,0.34,138198157050 +NAVER,035420,23,233750,5,-2250,-0.95,569428,1191699,156852638,569428,-0.95,47.78,0.36,0.36,132903493500,0.36,0.36,132903493500 +로보로보,215100,24,6990,2,580,9.05,17881941,31078560,20348454,17881941,9.05,57.54,87.88,87.88,127990474185,89.98,89.98,127990474185 +한화오션,042660,25,110100,5,-3100,-2.74,1153246,1929822,306413394,1153246,-2.74,59.76,0.38,0.38,127345585700,0.38,0.38,127345585700 +카카오,035720,26,64000,5,-1500,-2.29,1980890,6828797,442275505,1980890,-2.29,29.01,0.45,0.45,127015597300,0.45,0.45,127015597300 +현대무벡스,319400,27,9230,2,170,1.88,13058898,32046612,111376039,13058898,1.88,40.75,11.73,11.73,123157764945,11.98,11.98,123157764945 +제닉스로보틱스,381620,28,13880,2,1720,14.14,7974060,6431615,13117920,7974060,14.14,123.98,60.79,60.79,116094166555,63.76,63.76,116094166555 +한화,000880,29,92900,2,7100,8.28,1203732,331638,74958735,1203732,8.28,362.97,1.61,1.61,111940311200,1.61,1.61,111940311200 +농심홀딩스,072710,30,110000,2,22000,25.00,1030853,130818,4637790,1030853,25.00,788.01,22.23,22.23,109543655500,21.47,21.47,109543655500 diff --git a/top30/20250915/top30-tv-20250915-142001.csv b/top30/20250915/top30-tv-20250915-142001.csv new file mode 100644 index 000000000000..840625990e74 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76800,2,1400,1.86,15913196,28219678,5919637922,15913196,1.86,56.39,0.27,0.27,1223125794300,0.27,0.27,1223125794300 +SK하이닉스,000660,2,333500,2,5000,1.52,3384348,4242516,728002365,3384348,1.52,79.77,0.46,0.46,1126447388750,0.46,0.46,1126447388750 +KODEX 레버리지,122630,3,28885,2,315,1.10,17650911,21605096,79650000,17650911,1.10,81.70,22.16,22.16,510040379934,22.17,22.17,510040379934 +KODEX 200선물인버스2X,252670,4,1115,5,-11,-0.98,337957913,517472288,1447600000,337957913,-0.98,65.31,23.35,23.35,376365148798,23.32,23.32,376365148798 +휴림로봇,090710,5,3515,2,495,16.39,107419612,19264248,119457197,107419612,16.39,557.61,89.92,89.92,375420835152,89.41,89.41,375420835152 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,5327331,6545777,640561146,5327331,-3.61,81.39,0.83,0.83,315643345500,0.84,0.84,315643345500 +KODEX 200,069500,7,46680,2,295,0.64,6233944,11640436,165400000,6233944,0.64,53.55,3.77,3.77,291121289580,3.77,3.77,291121289580 +현대차,005380,8,215000,5,-8500,-3.80,1242125,666184,204757766,1242125,-3.80,186.45,0.61,0.61,268742446250,0.61,0.61,268742446250 +지투지바이오,456160,9,197400,2,26100,15.24,1462633,789730,5365694,1462633,15.24,185.21,27.26,27.26,266714787500,25.18,25.18,266714787500 +이수페타시스,007660,10,76700,2,4800,6.68,3295805,2321297,73409219,3295805,6.68,141.98,4.49,4.49,249946798050,4.44,4.44,249946798050 +SK오션플랜트,100090,11,28500,5,-1800,-5.94,7496539,17191396,60180336,7496539,-5.94,43.61,12.46,12.46,222149580550,12.95,12.95,222149580550 +HJ중공업,097230,12,33150,2,1650,5.24,6379374,6558523,83274281,6379374,5.24,97.27,7.66,7.66,210201933075,7.61,7.61,210201933075 +파미셀,005690,13,14210,2,2460,20.94,14621576,803802,60016964,14621576,20.94,1819.05,24.36,24.36,198087981810,23.23,23.23,198087981810 +로보티즈,108490,14,103600,2,3600,3.60,1692500,832127,13220560,1692500,3.60,203.39,12.80,12.80,178905575700,13.06,13.06,178905575700 +프로티나,468530,15,30000,2,6200,26.05,5734511,1757807,10871991,5734511,26.05,326.23,52.75,52.75,162506379175,49.82,49.82,162506379175 +한라캐스트,125490,16,6640,1,1530,29.94,26205708,1648359,36502352,26205708,29.94,1589.81,71.79,71.79,158585260175,65.43,65.43,158585260175 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,15576177,19176878,173700000,15576177,1.12,81.22,8.97,8.97,153998305136,8.93,8.93,153998305136 +엘앤씨바이오,290650,18,63800,2,4500,7.59,2375683,4669679,24618850,2375683,7.59,50.87,9.65,9.65,147797247700,9.41,9.41,147797247700 +삼성물산,028260,19,196300,2,13300,7.27,746534,337472,169976544,746534,7.27,221.21,0.44,0.44,144906281150,0.43,0.43,144906281150 +코칩,126730,20,17820,2,1120,6.71,7873694,1057374,8503460,7873694,6.71,744.65,92.59,92.59,144869596540,95.60,95.60,144869596540 +기아,000270,21,101700,5,-4200,-3.97,1396053,906762,393789270,1396053,-3.97,153.96,0.35,0.35,142863464550,0.36,0.36,142863464550 +클로봇,466100,22,26900,3,0,0.00,5251395,6364591,24764639,5251395,0.00,82.51,21.21,21.21,141735669550,21.28,21.28,141735669550 +NAVER,035420,23,234000,5,-2000,-0.85,577430,1191699,156852638,577430,-0.85,48.45,0.37,0.37,134777502250,0.37,0.37,134777502250 +한화오션,042660,24,109900,5,-3300,-2.92,1180334,1929822,306413394,1180334,-2.92,61.16,0.39,0.39,130327333650,0.39,0.39,130327333650 +로보로보,215100,25,6940,2,530,8.27,18017861,31078560,20348454,18017861,8.27,57.98,88.55,88.55,128939528245,91.31,91.31,128939528245 +카카오,035720,26,64000,5,-1500,-2.29,2005548,6828797,442275505,2005548,-2.29,29.37,0.45,0.45,128593958100,0.45,0.45,128593958100 +현대무벡스,319400,27,9220,2,160,1.77,13137783,32046612,111376039,13137783,1.77,41.00,11.80,11.80,123886265195,12.06,12.06,123886265195 +제닉스로보틱스,381620,28,13960,2,1800,14.80,8024189,6431615,13117920,8024189,14.80,124.76,61.17,61.17,116791180615,63.78,63.78,116791180615 +한화,000880,29,92900,2,7100,8.28,1216266,331638,74958735,1216266,8.28,366.75,1.62,1.62,113106820050,1.62,1.62,113106820050 +농심홀딩스,072710,30,110300,2,22300,25.34,1044773,130818,4637790,1044773,25.34,798.65,22.53,22.53,111077636650,21.71,21.71,111077636650 diff --git a/top30/20250915/top30-tv-20250915-143001.csv b/top30/20250915/top30-tv-20250915-143001.csv new file mode 100644 index 000000000000..d3af06a0efcc --- /dev/null +++ b/top30/20250915/top30-tv-20250915-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,16224648,28219678,5919637922,16224648,1.99,57.49,0.27,0.27,1247067112050,0.27,0.27,1247067112050 +SK하이닉스,000660,2,333500,2,5000,1.52,3437002,4242516,728002365,3437002,1.52,81.01,0.47,0.47,1144016426250,0.47,0.47,1144016426250 +KODEX 레버리지,122630,3,28900,2,330,1.16,17779490,21605096,79650000,17779490,1.16,82.29,22.32,22.32,513756056177,22.32,22.32,513756056177 +KODEX 200선물인버스2X,252670,4,1114,5,-12,-1.07,341824471,517472288,1447600000,341824471,-1.07,66.06,23.61,23.61,380672389796,23.61,23.61,380672389796 +휴림로봇,090710,5,3565,2,545,18.05,108460732,19264248,119457197,108460732,18.05,563.02,90.79,90.79,379102229337,89.02,89.02,379102229337 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,5439346,6545777,640561146,5439346,-3.61,83.10,0.85,0.85,322237378450,0.86,0.86,322237378450 +KODEX 200,069500,7,46690,2,305,0.66,6304491,11640436,165400000,6304491,0.66,54.16,3.81,3.81,294415403260,3.81,3.81,294415403260 +지투지바이오,456160,8,197000,2,25700,15.00,1544112,789730,5365694,1544112,15.00,195.52,28.78,28.78,282836167450,26.76,26.76,282836167450 +현대차,005380,9,215500,5,-8000,-3.58,1254914,666184,204757766,1254914,-3.58,188.37,0.61,0.61,271494520000,0.62,0.62,271494520000 +이수페타시스,007660,10,76800,2,4900,6.82,3329863,2321297,73409219,3329863,6.82,143.45,4.54,4.54,252561717850,4.48,4.48,252561717850 +SK오션플랜트,100090,11,28650,5,-1650,-5.45,7575923,17191396,60180336,7575923,-5.45,44.07,12.59,12.59,224423815125,13.02,13.02,224423815125 +파미셀,005690,12,14450,2,2700,22.98,15764115,803802,60016964,15764115,22.98,1961.19,26.27,26.27,214563688155,24.74,24.74,214563688155 +HJ중공업,097230,13,33150,2,1650,5.24,6502534,6558523,83274281,6502534,5.24,99.15,7.81,7.81,214267455000,7.76,7.76,214267455000 +로보티즈,108490,14,103000,2,3000,3.00,1714001,832127,13220560,1714001,3.00,205.98,12.96,12.96,181127025600,13.30,13.30,181127025600 +프로티나,468530,15,29900,2,6100,25.63,5787929,1757807,10871991,5787929,25.63,329.27,53.24,53.24,164104131050,50.48,50.48,164104131050 +한라캐스트,125490,16,6640,1,1530,29.94,26249838,1648359,36502352,26249838,29.94,1592.48,71.91,71.91,158878283375,65.55,65.55,158878283375 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,15780517,19176878,173700000,15780517,1.12,82.29,9.08,9.08,156027284347,9.05,9.05,156027284347 +기아,000270,18,101500,5,-4400,-4.15,1515118,906762,393789270,1515118,-4.15,167.09,0.38,0.38,154956265000,0.39,0.39,154956265000 +엘앤씨바이오,290650,19,64300,2,5000,8.43,2405400,4669679,24618850,2405400,8.43,51.51,9.77,9.77,149698234350,9.46,9.46,149698234350 +삼성물산,028260,20,195800,2,12800,6.99,759331,337472,169976544,759331,6.99,225.01,0.45,0.45,147415709700,0.44,0.44,147415709700 +코칩,126730,21,17900,2,1200,7.19,7909816,1057374,8503460,7909816,7.19,748.06,93.02,93.02,145516994265,95.60,95.60,145516994265 +클로봇,466100,22,26950,2,50,0.19,5301621,6364591,24764639,5301621,0.19,83.30,21.41,21.41,143086346950,21.44,21.44,143086346950 +NAVER,035420,23,234000,5,-2000,-0.85,586680,1191699,156852638,586680,-0.85,49.23,0.37,0.37,136943469500,0.37,0.37,136943469500 +한화오션,042660,24,109900,5,-3300,-2.92,1209698,1929822,306413394,1209698,-2.92,62.68,0.39,0.39,133554306250,0.40,0.40,133554306250 +카카오,035720,25,64000,5,-1500,-2.29,2051331,6828797,442275505,2051331,-2.29,30.04,0.46,0.46,131526077900,0.46,0.46,131526077900 +로보로보,215100,26,6940,2,530,8.27,18083558,31078560,20348454,18083558,8.27,58.19,88.87,88.87,129397107145,91.63,91.63,129397107145 +현대무벡스,319400,27,9250,2,190,2.10,13226570,32046612,111376039,13226570,2.10,41.27,11.88,11.88,124708136740,12.10,12.10,124708136740 +제닉스로보틱스,381620,28,13990,2,1830,15.05,8069659,6431615,13117920,8069659,15.05,125.47,61.52,61.52,117427163950,63.99,63.99,117427163950 +농심홀딩스,072710,29,112100,2,24100,27.39,1091047,130818,4637790,1091047,27.39,834.02,23.53,23.53,116265009900,22.36,22.36,116265009900 +한화,000880,30,93000,2,7200,8.39,1230877,331638,74958735,1230877,8.39,371.15,1.64,1.64,114463156100,1.64,1.64,114463156100 diff --git a/top30/20250915/top30-tv-20250915-144001.csv b/top30/20250915/top30-tv-20250915-144001.csv new file mode 100644 index 000000000000..51da5fcf7352 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76950,2,1550,2.06,16469140,28219678,5919637922,16469140,2.06,58.36,0.28,0.28,1265880175450,0.28,0.28,1265880175450 +SK하이닉스,000660,2,333000,2,4500,1.37,3480836,4242516,728002365,3480836,1.37,82.05,0.48,0.48,1158630661250,0.48,0.48,1158630661250 +KODEX 레버리지,122630,3,28915,2,345,1.21,18123080,21605096,79650000,18123080,1.21,83.88,22.75,22.75,523700053162,22.74,22.74,523700053162 +KODEX 200선물인버스2X,252670,4,1113,5,-13,-1.15,348279317,517472288,1447600000,348279317,-1.15,67.30,24.06,24.06,387851954874,24.07,24.07,387851954874 +휴림로봇,090710,5,3570,2,550,18.21,109602813,19264248,119457197,109602813,18.21,568.94,91.75,91.75,383164314909,89.85,89.85,383164314909 +두산에너빌리티,034020,6,58900,5,-2100,-3.44,5509457,6545777,640561146,5509457,-3.44,84.17,0.86,0.86,326361392700,0.87,0.87,326361392700 +지투지바이오,456160,7,198700,2,27400,16.00,1642904,789730,5365694,1642904,16.00,208.03,30.62,30.62,302596619250,28.38,28.38,302596619250 +KODEX 200,069500,8,46710,2,325,0.70,6381205,11640436,165400000,6381205,0.70,54.82,3.86,3.86,297999947834,3.86,3.86,297999947834 +현대차,005380,9,215000,5,-8500,-3.80,1276942,666184,204757766,1276942,-3.80,191.68,0.62,0.62,276233369000,0.63,0.63,276233369000 +이수페타시스,007660,10,76900,2,5000,6.95,3368898,2321297,73409219,3368898,6.95,145.13,4.59,4.59,255565025700,4.53,4.53,255565025700 +SK오션플랜트,100090,11,28300,5,-2000,-6.60,7741094,17191396,60180336,7741094,-6.60,45.03,12.86,12.86,229114726375,13.45,13.45,229114726375 +파미셀,005690,12,14310,2,2560,21.79,16295341,803802,60016964,16295341,21.79,2027.28,27.15,27.15,222168159340,25.87,25.87,222168159340 +HJ중공업,097230,13,33050,2,1550,4.92,6572903,6558523,83274281,6572903,4.92,100.22,7.89,7.89,216598009400,7.87,7.87,216598009400 +로보티즈,108490,14,103200,2,3200,3.20,1728577,832127,13220560,1728577,3.20,207.73,13.07,13.07,182632142100,13.39,13.39,182632142100 +프로티나,468530,15,30050,2,6250,26.26,5852719,1757807,10871991,5852719,26.26,332.96,53.83,53.83,166058114050,50.83,50.83,166058114050 +한라캐스트,125490,16,6640,1,1530,29.94,26264442,1648359,36502352,26264442,29.94,1593.37,71.95,71.95,158975253935,65.59,65.59,158975253935 +기아,000270,17,101500,5,-4400,-4.15,1551769,906762,393789270,1551769,-4.15,171.13,0.39,0.39,158675919000,0.40,0.40,158675919000 +KODEX 코스닥150레버리지,233740,18,9930,2,115,1.17,15936587,19176878,173700000,15936587,1.17,83.10,9.17,9.17,157577242115,9.14,9.14,157577242115 +엘앤씨바이오,290650,19,63800,2,4500,7.59,2438867,4669679,24618850,2438867,7.59,52.23,9.91,9.91,151840515700,9.67,9.67,151840515700 +삼성물산,028260,20,196000,2,13000,7.10,767707,337472,169976544,767707,7.10,227.49,0.45,0.45,149057700350,0.45,0.45,149057700350 +코칩,126730,21,17960,2,1260,7.54,7972685,1057374,8503460,7972685,7.54,754.01,93.76,93.76,146650167805,96.02,96.02,146650167805 +클로봇,466100,22,26900,3,0,0.00,5358805,6364591,24764639,5358805,0.00,84.20,21.64,21.64,144625142425,21.71,21.71,144625142425 +한화오션,042660,23,109600,5,-3600,-3.18,1277054,1929822,306413394,1277054,-3.18,66.17,0.42,0.42,140947402100,0.42,0.42,140947402100 +NAVER,035420,24,234000,5,-2000,-0.85,594398,1191699,156852638,594398,-0.85,49.88,0.38,0.38,138751235500,0.38,0.38,138751235500 +카카오,035720,25,64000,5,-1500,-2.29,2095867,6828797,442275505,2095867,-2.29,30.69,0.47,0.47,134379675500,0.47,0.47,134379675500 +로보로보,215100,26,6950,2,540,8.42,18195122,31078560,20348454,18195122,8.42,58.55,89.42,89.42,130173666275,92.05,92.05,130173666275 +농심홀딩스,072710,27,113700,2,25700,29.20,1204718,130818,4637790,1204718,29.20,920.91,25.98,25.98,129199008000,24.50,24.50,129199008000 +현대무벡스,319400,28,9180,2,120,1.32,13280821,32046612,111376039,13280821,1.32,41.44,11.92,11.92,125207422005,12.25,12.25,125207422005 +제닉스로보틱스,381620,29,14050,2,1890,15.54,8115035,6431615,13117920,8115035,15.54,126.17,61.86,61.86,118064045720,64.06,64.06,118064045720 +한화,000880,30,93000,2,7200,8.39,1246037,331638,74958735,1246037,8.39,375.72,1.66,1.66,115874097700,1.66,1.66,115874097700 diff --git a/top30/20250915/top30-tv-20250915-145001.csv b/top30/20250915/top30-tv-20250915-145001.csv new file mode 100644 index 000000000000..8b31faf59ba2 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,16931386,28219678,5919637922,16931386,1.99,60.00,0.29,0.29,1301439489200,0.29,0.29,1301439489200 +SK하이닉스,000660,2,333000,2,4500,1.37,3536338,4242516,728002365,3536338,1.37,83.35,0.49,0.49,1177113643250,0.49,0.49,1177113643250 +KODEX 레버리지,122630,3,28905,2,335,1.17,18321119,21605096,79650000,18321119,1.17,84.80,23.00,23.00,529425803632,23.00,23.00,529425803632 +KODEX 200선물인버스2X,252670,4,1114,5,-12,-1.07,349571448,517472288,1447600000,349571448,-1.07,67.55,24.15,24.15,389290601932,24.14,24.14,389290601932 +휴림로봇,090710,5,3570,2,550,18.21,110482650,19264248,119457197,110482650,18.21,573.51,92.49,92.49,386298948588,90.58,90.58,386298948588 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,5665701,6545777,640561146,5665701,-3.61,86.56,0.88,0.88,335549623250,0.89,0.89,335549623250 +지투지바이오,456160,7,199100,2,27800,16.23,1681327,789730,5365694,1681327,16.23,212.90,31.33,31.33,310260936550,29.04,29.04,310260936550 +KODEX 200,069500,8,46700,2,315,0.68,6451612,11640436,165400000,6451612,0.68,55.42,3.90,3.90,301288584823,3.90,3.90,301288584823 +현대차,005380,9,215500,5,-8000,-3.58,1288347,666184,204757766,1288347,-3.58,193.39,0.63,0.63,278687142250,0.63,0.63,278687142250 +이수페타시스,007660,10,77200,2,5300,7.37,3445518,2321297,73409219,3445518,7.37,148.43,4.69,4.69,261466119100,4.61,4.61,261466119100 +SK오션플랜트,100090,11,28450,5,-1850,-6.11,7850998,17191396,60180336,7850998,-6.11,45.67,13.05,13.05,232241207925,13.56,13.56,232241207925 +파미셀,005690,12,14480,2,2730,23.23,16821043,803802,60016964,16821043,23.23,2092.69,28.03,28.03,229730136780,26.43,26.43,229730136780 +HJ중공업,097230,13,33100,2,1600,5.08,6686309,6558523,83274281,6686309,5.08,101.95,8.03,8.03,220358269150,7.99,7.99,220358269150 +로보티즈,108490,14,103200,2,3200,3.20,1738338,832127,13220560,1738338,3.20,208.90,13.15,13.15,183639408550,13.46,13.46,183639408550 +프로티나,468530,15,30400,2,6600,27.73,5986411,1757807,10871991,5986411,27.73,340.56,55.06,55.06,170116973425,51.47,51.47,170116973425 +기아,000270,16,101450,5,-4450,-4.20,1613723,906762,393789270,1613723,-4.20,177.97,0.41,0.41,164958958950,0.41,0.41,164958958950 +KODEX 코스닥150레버리지,233740,17,9935,2,120,1.22,16183022,19176878,173700000,16183022,1.22,84.39,9.32,9.32,160024328560,9.27,9.27,160024328560 +한라캐스트,125490,18,6640,1,1530,29.94,26304350,1648359,36502352,26304350,29.94,1595.79,72.06,72.06,159240243055,65.70,65.70,159240243055 +엘앤씨바이오,290650,19,64100,2,4800,8.09,2462325,4669679,24618850,2462325,8.09,52.73,10.00,10.00,153341963650,9.72,9.72,153341963650 +삼성물산,028260,20,196100,2,13100,7.16,779975,337472,169976544,779975,7.16,231.12,0.46,0.46,151463518000,0.45,0.45,151463518000 +코칩,126730,21,17930,2,1230,7.37,7995261,1057374,8503460,7995261,7.37,756.14,94.02,94.02,147055041285,96.45,96.45,147055041285 +클로봇,466100,22,26900,3,0,0.00,5401816,6364591,24764639,5401816,0.00,84.87,21.81,21.81,145779063075,21.88,21.88,145779063075 +한화오션,042660,23,109700,5,-3500,-3.09,1300389,1929822,306413394,1300389,-3.09,67.38,0.42,0.42,143505219100,0.43,0.43,143505219100 +NAVER,035420,24,233500,5,-2500,-1.06,606919,1191699,156852638,606919,-1.06,50.93,0.39,0.39,141681720500,0.39,0.39,141681720500 +카카오,035720,25,63900,5,-1600,-2.44,2136202,6828797,442275505,2136202,-2.44,31.28,0.48,0.48,136960577100,0.48,0.48,136960577100 +농심홀딩스,072710,26,114400,1,26400,30.00,1223418,130818,4637790,1223418,30.00,935.21,26.38,26.38,131335752550,24.75,24.75,131335752550 +로보로보,215100,27,6960,2,550,8.58,18342216,31078560,20348454,18342216,8.58,59.02,90.14,90.14,131195690175,92.64,92.64,131195690175 +현대무벡스,319400,28,9210,2,150,1.66,13343001,32046612,111376039,13343001,1.66,41.64,11.98,11.98,125777550635,12.26,12.26,125777550635 +제닉스로보틱스,381620,29,14040,2,1880,15.46,8143431,6431615,13117920,8143431,15.46,126.62,62.08,62.08,118462258210,64.32,64.32,118462258210 +한화,000880,30,93300,2,7500,8.74,1265655,331638,74958735,1265655,8.74,381.64,1.69,1.69,117702359050,1.68,1.68,117702359050 diff --git a/top30/20250915/top30-tv-20250915-150001.csv b/top30/20250915/top30-tv-20250915-150001.csv new file mode 100644 index 000000000000..350d293e58ea --- /dev/null +++ b/top30/20250915/top30-tv-20250915-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76900,2,1500,1.99,17122707,28219678,5919637922,17122707,1.99,60.68,0.29,0.29,1316145277250,0.29,0.29,1316145277250 +SK하이닉스,000660,2,332000,2,3500,1.07,3633924,4242516,728002365,3633924,1.07,85.65,0.50,0.50,1209563906250,0.50,0.50,1209563906250 +KODEX 레버리지,122630,3,28895,2,325,1.14,18496637,21605096,79650000,18496637,1.14,85.61,23.22,23.22,534496491938,23.22,23.22,534496491938 +KODEX 200선물인버스2X,252670,4,1114,5,-12,-1.07,351905712,517472288,1447600000,351905712,-1.07,68.00,24.31,24.31,391891258994,24.30,24.30,391891258994 +휴림로봇,090710,5,3600,2,580,19.21,111673615,19264248,119457197,111673615,19.21,579.69,93.48,93.48,390564570556,90.82,90.82,390564570556 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,5741408,6545777,640561146,5741408,-3.61,87.71,0.90,0.90,340002492750,0.90,0.90,340002492750 +지투지바이오,456160,7,198700,2,27400,16.00,1704877,789730,5365694,1704877,16.00,215.88,31.77,31.77,314953301750,29.54,29.54,314953301750 +KODEX 200,069500,8,46690,2,305,0.66,6626769,11640436,165400000,6626769,0.66,56.93,4.01,4.01,309466848861,4.01,4.01,309466848861 +현대차,005380,9,215000,5,-8500,-3.80,1331051,666184,204757766,1331051,-3.80,199.80,0.65,0.65,287870063250,0.65,0.65,287870063250 +이수페타시스,007660,10,76900,2,5000,6.95,3485155,2321297,73409219,3485155,6.95,150.14,4.75,4.75,264518415350,4.69,4.69,264518415350 +파미셀,005690,11,14340,2,2590,22.04,17532280,803802,60016964,17532280,22.04,2181.17,29.21,29.21,239977145400,27.88,27.88,239977145400 +SK오션플랜트,100090,12,28450,5,-1850,-6.11,7955539,17191396,60180336,7955539,-6.11,46.28,13.22,13.22,235207014000,13.74,13.74,235207014000 +HJ중공업,097230,13,33250,2,1750,5.56,6776721,6558523,83274281,6776721,5.56,103.33,8.14,8.14,223358227600,8.07,8.07,223358227600 +로보티즈,108490,14,103500,2,3500,3.50,1749725,832127,13220560,1749725,3.50,210.27,13.23,13.23,184817654400,13.51,13.51,184817654400 +프로티나,468530,15,30900,1,7100,29.83,6361513,1757807,10871991,6361513,29.83,361.90,58.51,58.51,181670946675,54.08,54.08,181670946675 +기아,000270,16,101400,5,-4500,-4.25,1657599,906762,393789270,1657599,-4.25,182.80,0.42,0.42,169408012600,0.42,0.42,169408012600 +KODEX 코스닥150레버리지,233740,17,9940,2,125,1.27,16420942,19176878,173700000,16420942,1.27,85.63,9.45,9.45,162386643225,9.41,9.41,162386643225 +한라캐스트,125490,18,6640,1,1530,29.94,26382756,1648359,36502352,26382756,29.94,1600.55,72.28,72.28,159760858895,65.91,65.91,159760858895 +엘앤씨바이오,290650,19,63700,2,4400,7.42,2497589,4669679,24618850,2497589,7.42,53.49,10.15,10.15,155595796150,9.92,9.92,155595796150 +삼성물산,028260,20,196100,2,13100,7.16,794202,337472,169976544,794202,7.16,235.34,0.47,0.47,154253497200,0.46,0.46,154253497200 +코칩,126730,21,17950,2,1250,7.49,8018022,1057374,8503460,8018022,7.49,758.30,94.29,94.29,147463444095,96.61,96.61,147463444095 +클로봇,466100,22,26850,5,-50,-0.19,5445616,6364591,24764639,5445616,-0.19,85.56,21.99,21.99,146955738150,22.10,22.10,146955738150 +한화오션,042660,23,109700,5,-3500,-3.09,1324545,1929822,306413394,1324545,-3.09,68.64,0.43,0.43,146154467000,0.43,0.43,146154467000 +NAVER,035420,24,234000,5,-2000,-0.85,618055,1191699,156852638,618055,-0.85,51.86,0.39,0.39,144284897750,0.39,0.39,144284897750 +카카오,035720,25,64000,5,-1500,-2.29,2174829,6828797,442275505,2174829,-2.29,31.85,0.49,0.49,139431411000,0.49,0.49,139431411000 +로보로보,215100,26,7010,2,600,9.36,18449285,31078560,20348454,18449285,9.36,59.36,90.67,90.67,131944311185,92.50,92.50,131944311185 +농심홀딩스,072710,27,114400,1,26400,30.00,1227394,130818,4637790,1227394,30.00,938.25,26.47,26.47,131790606950,24.84,24.84,131790606950 +현대무벡스,319400,28,9140,2,80,0.88,13426753,32046612,111376039,13426753,0.88,41.90,12.06,12.06,126543850175,12.43,12.43,126543850175 +테크윙,089030,29,49000,2,6950,16.53,2666734,662417,37353645,2666734,16.53,402.58,7.14,7.14,121696141000,6.65,6.65,121696141000 +한화,000880,30,93000,2,7200,8.39,1284199,331638,74958735,1284199,8.39,387.23,1.71,1.71,119430712300,1.71,1.71,119430712300 diff --git a/top30/20250915/top30-tv-20250915-151001.csv b/top30/20250915/top30-tv-20250915-151001.csv new file mode 100644 index 000000000000..200ad767a805 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76600,2,1200,1.59,17656578,28219678,5919637922,17656578,1.59,62.57,0.30,0.30,1357101555000,0.30,0.30,1357101555000 +SK하이닉스,000660,2,331750,2,3250,0.99,3755545,4242516,728002365,3755545,0.99,88.52,0.52,0.52,1249925821000,0.52,0.52,1249925821000 +KODEX 레버리지,122630,3,28860,2,290,1.02,18933622,21605096,79650000,18933622,1.02,87.63,23.77,23.77,547107964049,23.80,23.80,547107964049 +휴림로봇,090710,4,3625,2,605,20.03,114391139,19264248,119457197,114391139,20.03,593.80,95.76,95.76,400412226902,92.47,92.47,400412226902 +KODEX 200선물인버스2X,252670,5,1116,5,-10,-0.89,357926692,517472288,1447600000,357926692,-0.89,69.17,24.73,24.73,398606732307,24.67,24.67,398606732307 +두산에너빌리티,034020,6,58900,5,-2100,-3.44,5863282,6545777,640561146,5863282,-3.44,89.57,0.92,0.92,347175304900,0.92,0.92,347175304900 +KODEX 200,069500,7,46665,2,280,0.60,6882661,11640436,165400000,6882661,0.60,59.13,4.16,4.16,321408469788,4.16,4.16,321408469788 +지투지바이오,456160,8,199000,2,27700,16.17,1723940,789730,5365694,1723940,16.17,218.29,32.13,32.13,318744446000,29.85,29.85,318744446000 +현대차,005380,9,215000,5,-8500,-3.80,1342167,666184,204757766,1342167,-3.80,201.47,0.66,0.66,290262638250,0.66,0.66,290262638250 +이수페타시스,007660,10,76800,2,4900,6.82,3521071,2321297,73409219,3521071,6.82,151.69,4.80,4.80,267280316150,4.74,4.74,267280316150 +파미셀,005690,11,14670,2,2920,24.85,18627510,803802,60016964,18627510,24.85,2317.43,31.04,31.04,255900152870,29.06,29.06,255900152870 +SK오션플랜트,100090,12,28500,5,-1800,-5.94,8052992,17191396,60180336,8052992,-5.94,46.84,13.38,13.38,237985748175,13.88,13.88,237985748175 +HJ중공업,097230,13,33300,2,1800,5.71,6926186,6558523,83274281,6926186,5.71,105.61,8.32,8.32,228334679525,8.23,8.23,228334679525 +프로티나,468530,14,30800,2,7000,29.41,6591780,1757807,10871991,6591780,29.41,375.00,60.63,60.63,188770473075,56.37,56.37,188770473075 +로보티즈,108490,15,103600,2,3600,3.60,1759087,832127,13220560,1759087,3.60,211.40,13.31,13.31,185787082500,13.56,13.56,185787082500 +기아,000270,16,101500,5,-4400,-4.15,1708727,906762,393789270,1708727,-4.15,188.44,0.43,0.43,174593463950,0.44,0.44,174593463950 +KODEX 코스닥150레버리지,233740,17,9925,2,110,1.12,16643080,19176878,173700000,16643080,1.12,86.79,9.58,9.58,164591333833,9.55,9.55,164591333833 +한라캐스트,125490,18,6640,1,1530,29.94,26400071,1648359,36502352,26400071,29.94,1601.60,72.32,72.32,159875830495,65.96,65.96,159875830495 +삼성물산,028260,19,194600,2,11600,6.34,821472,337472,169976544,821472,6.34,243.42,0.48,0.48,159601502400,0.48,0.48,159601502400 +엘앤씨바이오,290650,20,64300,2,5000,8.43,2527520,4669679,24618850,2527520,8.43,54.13,10.27,10.27,157511765100,9.95,9.95,157511765100 +한화오션,042660,21,109600,5,-3600,-3.18,1361989,1929822,306413394,1361989,-3.18,70.58,0.44,0.44,150261330850,0.45,0.45,150261330850 +클로봇,466100,22,26900,3,0,0.00,5528736,6364591,24764639,5528736,0.00,86.87,22.33,22.33,149194287575,22.40,22.40,149194287575 +코칩,126730,23,17910,2,1210,7.25,8066333,1057374,8503460,8066333,7.25,762.86,94.86,94.86,148329974540,97.40,97.40,148329974540 +NAVER,035420,24,233500,5,-2500,-1.06,631036,1191699,156852638,631036,-1.06,52.95,0.40,0.40,147317946250,0.40,0.40,147317946250 +테크윙,089030,25,49550,2,7500,17.84,3142099,662417,37353645,3142099,17.84,474.34,8.41,8.41,145186291350,7.84,7.84,145186291350 +카카오,035720,26,63900,5,-1600,-2.44,2204235,6828797,442275505,2204235,-2.44,32.28,0.50,0.50,141312238350,0.50,0.50,141312238350 +로보로보,215100,27,7020,2,610,9.52,18581648,31078560,20348454,18581648,9.52,59.79,91.32,91.32,132871110200,93.02,93.02,132871110200 +농심홀딩스,072710,28,114400,1,26400,30.00,1228508,130818,4637790,1228508,30.00,939.10,26.49,26.49,131918048550,24.86,24.86,131918048550 +현대무벡스,319400,29,9150,2,90,0.99,13532288,32046612,111376039,13532288,0.99,42.23,12.15,12.15,127508430090,12.51,12.51,127508430090 +한화,000880,30,93100,2,7300,8.51,1297293,331638,74958735,1297293,8.51,391.18,1.73,1.73,120649257950,1.73,1.73,120649257950 diff --git a/top30/20250915/top30-tv-20250915-152001.csv b/top30/20250915/top30-tv-20250915-152001.csv new file mode 100644 index 000000000000..d7f25db87370 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76550,2,1150,1.53,18058051,28219678,5919637922,18058051,1.53,63.99,0.31,0.31,1387846689850,0.31,0.31,1387846689850 +SK하이닉스,000660,2,331000,2,2500,0.76,3860948,4242516,728002365,3860948,0.76,91.01,0.53,0.53,1284911527000,0.53,0.53,1284911527000 +KODEX 레버리지,122630,3,28815,2,245,0.86,19238004,21605096,79650000,19238004,0.86,89.04,24.15,24.15,555887159676,24.22,24.22,555887159676 +휴림로봇,090710,4,3625,2,605,20.03,116234806,19264248,119457197,116234806,20.03,603.37,97.30,97.30,407087033937,94.01,94.01,407087033937 +KODEX 200선물인버스2X,252670,5,1117,5,-9,-0.80,364175457,517472288,1447600000,364175457,-0.80,70.38,25.16,25.16,405582941067,25.08,25.08,405582941067 +두산에너빌리티,034020,6,58900,5,-2100,-3.44,5947873,6545777,640561146,5947873,-3.44,90.87,0.93,0.93,352159566500,0.93,0.93,352159566500 +지투지바이오,456160,7,198400,2,27100,15.82,1759974,789730,5365694,1759974,15.82,222.86,32.80,32.80,325910745250,30.61,30.61,325910745250 +KODEX 200,069500,8,46625,2,240,0.52,6954694,11640436,165400000,6954694,0.52,59.75,4.20,4.20,324768485099,4.21,4.21,324768485099 +현대차,005380,9,215500,5,-8000,-3.58,1377931,666184,204757766,1377931,-3.58,206.84,0.67,0.67,297964091500,0.68,0.68,297964091500 +이수페타시스,007660,10,77000,2,5100,7.09,3587910,2321297,73409219,3587910,7.09,154.56,4.89,4.89,272411994800,4.82,4.82,272411994800 +파미셀,005690,11,14370,2,2620,22.30,19604478,803802,60016964,19604478,22.30,2438.97,32.66,32.66,270024248200,31.31,31.31,270024248200 +SK오션플랜트,100090,12,28600,5,-1700,-5.61,8193511,17191396,60180336,8193511,-5.61,47.66,13.61,13.61,242006017450,14.06,14.06,242006017450 +HJ중공업,097230,13,33150,2,1650,5.24,7047220,6558523,83274281,7047220,5.24,107.45,8.46,8.46,232350306600,8.42,8.42,232350306600 +프로티나,468530,14,30450,2,6650,27.94,6844850,1757807,10871991,6844850,27.94,389.40,62.96,62.96,196512193350,59.36,59.36,196512193350 +로보티즈,108490,15,103700,2,3700,3.70,1778200,832127,13220560,1778200,3.70,213.69,13.45,13.45,187770724350,13.70,13.70,187770724350 +기아,000270,16,101700,5,-4200,-3.97,1747731,906762,393789270,1747731,-3.97,192.74,0.44,0.44,178552779850,0.45,0.45,178552779850 +KODEX 코스닥150레버리지,233740,17,9915,2,100,1.02,16889876,19176878,173700000,16889876,1.02,88.07,9.72,9.72,167038387555,9.70,9.70,167038387555 +테크윙,089030,18,51300,2,9250,22.00,3554631,662417,37353645,3554631,22.00,536.62,9.52,9.52,165961661775,8.66,8.66,165961661775 +삼성물산,028260,19,195700,2,12700,6.94,840818,337472,169976544,840818,6.94,249.15,0.49,0.49,163384170500,0.49,0.49,163384170500 +엘앤씨바이오,290650,20,64000,2,4700,7.93,2578407,4669679,24618850,2578407,7.93,55.22,10.47,10.47,160774094800,10.20,10.20,160774094800 +한라캐스트,125490,21,6640,1,1530,29.94,26410163,1648359,36502352,26410163,29.94,1602.21,72.35,72.35,159942841375,65.99,65.99,159942841375 +한화오션,042660,22,109500,5,-3700,-3.27,1413044,1929822,306413394,1413044,-3.27,73.22,0.46,0.46,155855295500,0.46,0.46,155855295500 +NAVER,035420,23,234000,5,-2000,-0.85,658650,1191699,156852638,658650,-0.85,55.27,0.42,0.42,153760706500,0.42,0.42,153760706500 +클로봇,466100,24,26900,3,0,0.00,5604463,6364591,24764639,5604463,0.00,88.06,22.63,22.63,151232563675,22.70,22.70,151232563675 +코칩,126730,25,17870,2,1170,7.01,8125587,1057374,8503460,8125587,7.01,768.47,95.56,95.56,149388684145,98.31,98.31,149388684145 +카카오,035720,26,64000,5,-1500,-2.29,2244765,6828797,442275505,2244765,-2.29,32.87,0.51,0.51,143904571150,0.51,0.51,143904571150 +로보로보,215100,27,7060,2,650,10.14,18899274,31078560,20348454,18899274,10.14,60.81,92.88,92.88,135119118020,94.05,94.05,135119118020 +농심홀딩스,072710,28,114400,1,26400,30.00,1229316,130818,4637790,1229316,30.00,939.71,26.51,26.51,132010483750,24.88,24.88,132010483750 +현대무벡스,319400,29,9130,2,70,0.77,13661003,32046612,111376039,13661003,0.77,42.63,12.27,12.27,128683623875,12.65,12.65,128683623875 +한화에어로스페이스,012450,30,985000,5,-17000,-1.70,124604,169241,51563401,124604,-1.70,73.63,0.24,0.24,123487671000,0.24,0.24,123487671000 diff --git a/top30/20250915/top30-tv-20250915-153001.csv b/top30/20250915/top30-tv-20250915-153001.csv new file mode 100644 index 000000000000..420354efe5f9 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76550,2,1150,1.53,18058051,28219678,5919637922,18058051,1.53,63.99,0.31,0.31,1387846689850,0.31,0.31,1387846689850 +SK하이닉스,000660,2,331000,2,2500,0.76,3860948,4242516,728002365,3860948,0.76,91.01,0.53,0.53,1284911527000,0.53,0.53,1284911527000 +KODEX 레버리지,122630,3,28815,2,245,0.86,19238004,21605096,79650000,19238004,0.86,89.04,24.15,24.15,555887159676,24.22,24.22,555887159676 +휴림로봇,090710,4,3625,2,605,20.03,116234806,19264248,119457197,116234806,20.03,603.37,97.30,97.30,407087033937,94.01,94.01,407087033937 +KODEX 200선물인버스2X,252670,5,1117,5,-9,-0.80,364175457,517472288,1447600000,364175457,-0.80,70.38,25.16,25.16,405582941067,25.08,25.08,405582941067 +두산에너빌리티,034020,6,58900,5,-2100,-3.44,5947873,6545777,640561146,5947873,-3.44,90.87,0.93,0.93,352159566500,0.93,0.93,352159566500 +지투지바이오,456160,7,198400,2,27100,15.82,1759974,789730,5365694,1759974,15.82,222.86,32.80,32.80,325910745250,30.61,30.61,325910745250 +KODEX 200,069500,8,46625,2,240,0.52,6954694,11640436,165400000,6954694,0.52,59.75,4.20,4.20,324768485099,4.21,4.21,324768485099 +현대차,005380,9,215500,5,-8000,-3.58,1377931,666184,204757766,1377931,-3.58,206.84,0.67,0.67,297964091500,0.68,0.68,297964091500 +이수페타시스,007660,10,77000,2,5100,7.09,3587910,2321297,73409219,3587910,7.09,154.56,4.89,4.89,272411994800,4.82,4.82,272411994800 +파미셀,005690,11,14370,2,2620,22.30,19604478,803802,60016964,19604478,22.30,2438.97,32.66,32.66,270024248200,31.31,31.31,270024248200 +SK오션플랜트,100090,12,28600,5,-1700,-5.61,8193511,17191396,60180336,8193511,-5.61,47.66,13.61,13.61,242006017450,14.06,14.06,242006017450 +HJ중공업,097230,13,33150,2,1650,5.24,7047220,6558523,83274281,7047220,5.24,107.45,8.46,8.46,232350306600,8.42,8.42,232350306600 +프로티나,468530,14,30450,2,6650,27.94,6844850,1757807,10871991,6844850,27.94,389.40,62.96,62.96,196512193350,59.36,59.36,196512193350 +기아,000270,15,101700,5,-4200,-3.97,1870468,906762,393789270,1870468,-3.97,206.28,0.47,0.47,191035132750,0.48,0.48,191035132750 +로보티즈,108490,16,103700,2,3700,3.70,1778200,832127,13220560,1778200,3.70,213.69,13.45,13.45,187770724350,13.70,13.70,187770724350 +KODEX 코스닥150레버리지,233740,17,9915,2,100,1.02,16889876,19176878,173700000,16889876,1.02,88.07,9.72,9.72,167038387555,9.70,9.70,167038387555 +테크윙,089030,18,51300,2,9250,22.00,3554631,662417,37353645,3554631,22.00,536.62,9.52,9.52,165961661775,8.66,8.66,165961661775 +삼성물산,028260,19,195700,2,12700,6.94,840818,337472,169976544,840818,6.94,249.15,0.49,0.49,163384170500,0.49,0.49,163384170500 +엘앤씨바이오,290650,20,64000,2,4700,7.93,2578407,4669679,24618850,2578407,7.93,55.22,10.47,10.47,160774094800,10.20,10.20,160774094800 +한라캐스트,125490,21,6640,1,1530,29.94,26410163,1648359,36502352,26410163,29.94,1602.21,72.35,72.35,159942841375,65.99,65.99,159942841375 +한화오션,042660,22,109500,5,-3700,-3.27,1413044,1929822,306413394,1413044,-3.27,73.22,0.46,0.46,155855295500,0.46,0.46,155855295500 +NAVER,035420,23,234000,5,-2000,-0.85,658650,1191699,156852638,658650,-0.85,55.27,0.42,0.42,153760706500,0.42,0.42,153760706500 +클로봇,466100,24,26900,3,0,0.00,5604463,6364591,24764639,5604463,0.00,88.06,22.63,22.63,151232563675,22.70,22.70,151232563675 +코칩,126730,25,17870,2,1170,7.01,8125587,1057374,8503460,8125587,7.01,768.47,95.56,95.56,149388684145,98.31,98.31,149388684145 +카카오,035720,26,64000,5,-1500,-2.29,2244765,6828797,442275505,2244765,-2.29,32.87,0.51,0.51,143904571150,0.51,0.51,143904571150 +로보로보,215100,27,7060,2,650,10.14,18899274,31078560,20348454,18899274,10.14,60.81,92.88,92.88,135119118020,94.05,94.05,135119118020 +농심홀딩스,072710,28,114400,1,26400,30.00,1229687,130818,4637790,1229687,30.00,940.00,26.51,26.51,132052926150,24.89,24.89,132052926150 +현대무벡스,319400,29,9130,2,70,0.77,13661003,32046612,111376039,13661003,0.77,42.63,12.27,12.27,128683623875,12.65,12.65,128683623875 +한화에어로스페이스,012450,30,985000,5,-17000,-1.70,124604,169241,51563401,124604,-1.70,73.63,0.24,0.24,123487671000,0.24,0.24,123487671000 diff --git a/top30/20250915/top30-tv-20250915-154001.csv b/top30/20250915/top30-tv-20250915-154001.csv new file mode 100644 index 000000000000..e87379211ac3 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76500,2,1100,1.46,19906997,28219678,5919637922,19906997,1.46,70.54,0.34,0.34,1529291058850,0.34,0.34,1529291058850 +SK하이닉스,000660,2,331000,2,2500,0.76,4180186,4242516,728002365,4180186,0.76,98.53,0.57,0.57,1390579305000,0.58,0.58,1390579305000 +KODEX 레버리지,122630,3,28850,2,280,0.98,19404803,21605096,79650000,19404803,0.98,89.82,24.36,24.36,560699310826,24.40,24.40,560699310826 +휴림로봇,090710,4,3635,2,615,20.36,116908433,19264248,119457197,116908433,20.36,606.87,97.87,97.87,409535668082,94.31,94.31,409535668082 +KODEX 200선물인버스2X,252670,5,1116,5,-10,-0.89,367537201,517472288,1447600000,367537201,-0.89,71.03,25.39,25.39,409334647371,25.34,25.34,409334647371 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,6283417,6545777,640561146,6283417,-3.61,95.99,0.98,0.98,371889553700,0.99,0.99,371889553700 +지투지바이오,456160,7,199000,2,27700,16.17,1773223,789730,5365694,1773223,16.17,224.54,33.05,33.05,328547296250,30.77,30.77,328547296250 +KODEX 200,069500,8,46660,2,275,0.59,7017102,11640436,165400000,7017102,0.59,60.28,4.24,4.24,327680442379,4.25,4.25,327680442379 +현대차,005380,9,215000,5,-8500,-3.80,1467185,666184,204757766,1467185,-3.80,220.24,0.72,0.72,317153701500,0.72,0.72,317153701500 +이수페타시스,007660,10,77000,2,5100,7.09,3624985,2321297,73409219,3624985,7.09,156.16,4.94,4.94,275266769800,4.87,4.87,275266769800 +파미셀,005690,11,14380,2,2630,22.38,19824990,803802,60016964,19824990,22.38,2466.40,33.03,33.03,273195210760,31.65,31.65,273195210760 +SK오션플랜트,100090,12,28550,5,-1750,-5.78,8257934,17191396,60180336,8257934,-5.78,48.04,13.72,13.72,243845294100,14.19,14.19,243845294100 +HJ중공업,097230,13,33150,2,1650,5.24,7086351,6558523,83274281,7086351,5.24,108.05,8.51,8.51,233647499250,8.46,8.46,233647499250 +프로티나,468530,14,30150,2,6350,26.68,6899129,1757807,10871991,6899129,26.68,392.49,63.46,63.46,198148705200,60.45,60.45,198148705200 +기아,000270,15,101700,5,-4200,-3.97,1870619,906762,393789270,1870619,-3.97,206.30,0.48,0.48,191050489450,0.48,0.48,191050489450 +로보티즈,108490,16,103500,2,3500,3.50,1791543,832127,13220560,1791543,3.50,215.30,13.55,13.55,189151724850,13.82,13.82,189151724850 +삼성물산,028260,17,195900,2,12900,7.05,887149,337472,169976544,887149,7.05,262.88,0.52,0.52,172460413400,0.52,0.52,172460413400 +테크윙,089030,18,51200,2,9150,21.76,3668074,662417,37353645,3668074,21.76,553.74,9.82,9.82,171769943375,8.98,8.98,171769943375 +KODEX 코스닥150레버리지,233740,19,9925,2,110,1.12,17118150,19176878,173700000,17118150,1.12,89.26,9.86,9.86,169304007005,9.82,9.82,169304007005 +NAVER,035420,20,234000,5,-2000,-0.85,710880,1191699,156852638,710880,-0.85,59.65,0.45,0.45,165982526500,0.45,0.45,165982526500 +한화오션,042660,21,109500,5,-3700,-3.27,1503677,1929822,306413394,1503677,-3.27,77.92,0.49,0.49,165779609000,0.49,0.49,165779609000 +엘앤씨바이오,290650,22,64700,2,5400,9.11,2612031,4669679,24618850,2612031,9.11,55.94,10.61,10.61,162949567600,10.23,10.23,162949567600 +한라캐스트,125490,23,6640,1,1530,29.94,26415494,1648359,36502352,26415494,29.94,1602.53,72.37,72.37,159978239215,66.00,66.00,159978239215 +클로봇,466100,24,26800,5,-100,-0.37,5668906,6364591,24764639,5668906,-0.37,89.07,22.89,22.89,152959636075,23.05,23.05,152959636075 +카카오,035720,25,64000,5,-1500,-2.29,2370259,6828797,442275505,2370259,-2.29,34.71,0.54,0.54,151936187150,0.54,0.54,151936187150 +코칩,126730,26,17900,2,1200,7.19,8154012,1057374,8503460,8154012,7.19,771.16,95.89,95.89,149897491645,98.48,98.48,149897491645 +로보로보,215100,27,7040,2,630,9.83,18966810,31078560,20348454,18966810,9.83,61.03,93.21,93.21,135594571460,94.65,94.65,135594571460 +한화에어로스페이스,012450,28,986000,5,-16000,-1.60,135443,169241,51563401,135443,-1.60,80.03,0.26,0.26,134174925000,0.26,0.26,134174925000 +농심홀딩스,072710,29,114400,1,26400,30.00,1229731,130818,4637790,1229731,30.00,940.03,26.52,26.52,132057959750,24.89,24.89,132057959750 +현대무벡스,319400,30,9100,2,40,0.44,13757226,32046612,111376039,13757226,0.44,42.93,12.35,12.35,129559253175,12.78,12.78,129559253175 diff --git a/top30/20250915/top30-tv-20250915-155001.csv b/top30/20250915/top30-tv-20250915-155001.csv new file mode 100644 index 000000000000..1cf416549386 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76500,2,1100,1.46,19908344,28219678,5919637922,19908344,1.46,70.55,0.34,0.34,1529394104350,0.34,0.34,1529394104350 +SK하이닉스,000660,2,331000,2,2500,0.76,4180199,4242516,728002365,4180199,0.76,98.53,0.57,0.57,1390583608000,0.58,0.58,1390583608000 +KODEX 레버리지,122630,3,28850,2,280,0.98,19413241,21605096,79650000,19413241,0.98,89.85,24.37,24.37,560942747126,24.41,24.41,560942747126 +휴림로봇,090710,4,3635,2,615,20.36,117022693,19264248,119457197,117022693,20.36,607.46,97.96,97.96,409951003182,94.41,94.41,409951003182 +KODEX 200선물인버스2X,252670,5,1116,5,-10,-0.89,367582780,517472288,1447600000,367582780,-0.89,71.03,25.39,25.39,409385513535,25.34,25.34,409385513535 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,6283488,6545777,640561146,6283488,-3.61,95.99,0.98,0.98,371893728500,0.99,0.99,371893728500 +지투지바이오,456160,7,199000,2,27700,16.17,1773309,789730,5365694,1773309,16.17,224.55,33.05,33.05,328564410250,30.77,30.77,328564410250 +KODEX 200,069500,8,46660,2,275,0.59,7017603,11640436,165400000,7017603,0.59,60.29,4.24,4.24,327703819039,4.25,4.25,327703819039 +현대차,005380,9,215000,5,-8500,-3.80,1467476,666184,204757766,1467476,-3.80,220.28,0.72,0.72,317216266500,0.72,0.72,317216266500 +이수페타시스,007660,10,77000,2,5100,7.09,3625919,2321297,73409219,3625919,7.09,156.20,4.94,4.94,275338687800,4.87,4.87,275338687800 +파미셀,005690,11,14380,2,2630,22.38,19831330,803802,60016964,19831330,22.38,2467.19,33.04,33.04,273286379960,31.67,31.67,273286379960 +SK오션플랜트,100090,12,28550,5,-1750,-5.78,8260067,17191396,60180336,8260067,-5.78,48.05,13.73,13.73,243906191250,14.20,14.20,243906191250 +HJ중공업,097230,13,33150,2,1650,5.24,7090379,6558523,83274281,7090379,5.24,108.11,8.51,8.51,233781027450,8.47,8.47,233781027450 +프로티나,468530,14,30150,2,6350,26.68,6903460,1757807,10871991,6903460,26.68,392.73,63.50,63.50,198279284850,60.49,60.49,198279284850 +기아,000270,15,101700,5,-4200,-3.97,1870619,906762,393789270,1870619,-3.97,206.30,0.48,0.48,191050489450,0.48,0.48,191050489450 +로보티즈,108490,16,103500,2,3500,3.50,1792900,832127,13220560,1792900,3.50,215.46,13.56,13.56,189292174350,13.83,13.83,189292174350 +삼성물산,028260,17,195900,2,12900,7.05,887166,337472,169976544,887166,7.05,262.89,0.52,0.52,172463743700,0.52,0.52,172463743700 +테크윙,089030,18,51200,2,9150,21.76,3669487,662417,37353645,3669487,21.76,553.95,9.82,9.82,171842288975,8.99,8.99,171842288975 +KODEX 코스닥150레버리지,233740,19,9925,2,110,1.12,17136048,19176878,173700000,17136048,1.12,89.36,9.87,9.87,169481644655,9.83,9.83,169481644655 +NAVER,035420,20,234000,5,-2000,-0.85,710901,1191699,156852638,710901,-0.85,59.65,0.45,0.45,165987440500,0.45,0.45,165987440500 +한화오션,042660,21,109500,5,-3700,-3.27,1503730,1929822,306413394,1503730,-3.27,77.92,0.49,0.49,165785412500,0.49,0.49,165785412500 +엘앤씨바이오,290650,22,64700,2,5400,9.11,2614223,4669679,24618850,2614223,9.11,55.98,10.62,10.62,163091390000,10.24,10.24,163091390000 +한라캐스트,125490,23,6640,1,1530,29.94,26415526,1648359,36502352,26415526,29.94,1602.53,72.37,72.37,159978451695,66.00,66.00,159978451695 +클로봇,466100,24,26800,5,-100,-0.37,5671463,6364591,24764639,5671463,-0.37,89.11,22.90,22.90,153028163675,23.06,23.06,153028163675 +카카오,035720,25,64000,5,-1500,-2.29,2370418,6828797,442275505,2370418,-2.29,34.71,0.54,0.54,151946363150,0.54,0.54,151946363150 +코칩,126730,26,17900,2,1200,7.19,8155316,1057374,8503460,8155316,7.19,771.28,95.91,95.91,149920833245,98.49,98.49,149920833245 +로보로보,215100,27,7040,2,630,9.83,18967994,31078560,20348454,18967994,9.83,61.03,93.22,93.22,135602906820,94.66,94.66,135602906820 +한화에어로스페이스,012450,28,986000,5,-16000,-1.60,135444,169241,51563401,135444,-1.60,80.03,0.26,0.26,134175911000,0.26,0.26,134175911000 +농심홀딩스,072710,29,114400,1,26400,30.00,1229871,130818,4637790,1229871,30.00,940.14,26.52,26.52,132073975750,24.89,24.89,132073975750 +현대무벡스,319400,30,9100,2,40,0.44,13758897,32046612,111376039,13758897,0.44,42.93,12.35,12.35,129574459275,12.78,12.78,129574459275 diff --git a/top30/20250915/top30-tv-20250915-160001.csv b/top30/20250915/top30-tv-20250915-160001.csv new file mode 100644 index 000000000000..516c1a3a22c7 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +SK하이닉스,000660,2,331000,2,2500,0.76,4180256,4242516,728002365,4180256,0.76,98.53,0.57,0.57,1390602475000,0.58,0.58,1390602475000 +KODEX 레버리지,122630,3,28850,2,280,0.98,19445542,21605096,79650000,19445542,0.98,90.00,24.41,24.41,561874630976,24.45,24.45,561874630976 +KODEX 200선물인버스2X,252670,4,1116,5,-10,-0.89,368871838,517472288,1447600000,368871838,-0.89,71.28,25.48,25.48,410824102263,25.43,25.43,410824102263 +휴림로봇,090710,5,3635,2,615,20.36,117057162,19264248,119457197,117057162,20.36,607.64,97.99,97.99,410076297997,94.44,94.44,410076297997 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,6283791,6545777,640561146,6283791,-3.61,96.00,0.98,0.98,371911544900,0.99,0.99,371911544900 +지투지바이오,456160,7,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +KODEX 200,069500,8,46660,2,275,0.59,7020174,11640436,165400000,7020174,0.59,60.31,4.24,4.24,327823781899,4.25,4.25,327823781899 +현대차,005380,9,215000,5,-8500,-3.80,1467479,666184,204757766,1467479,-3.80,220.28,0.72,0.72,317216911500,0.72,0.72,317216911500 +이수페타시스,007660,10,77000,2,5100,7.09,3626455,2321297,73409219,3626455,7.09,156.23,4.94,4.94,275379959800,4.87,4.87,275379959800 +파미셀,005690,11,14380,2,2630,22.38,19849140,803802,60016964,19849140,22.38,2469.41,33.07,33.07,273542487760,31.70,31.70,273542487760 +SK오션플랜트,100090,12,28550,5,-1750,-5.78,8261689,17191396,60180336,8261689,-5.78,48.06,13.73,13.73,243952499350,14.20,14.20,243952499350 +HJ중공업,097230,13,33150,2,1650,5.24,7092942,6558523,83274281,7092942,5.24,108.15,8.52,8.52,233865990900,8.47,8.47,233865990900 +프로티나,468530,14,30150,2,6350,26.68,6905440,1757807,10871991,6905440,26.68,392.84,63.52,63.52,198338981850,60.51,60.51,198338981850 +기아,000270,15,101700,5,-4200,-3.97,1871029,906762,393789270,1871029,-3.97,206.34,0.48,0.48,191092186450,0.48,0.48,191092186450 +로보티즈,108490,16,103500,2,3500,3.50,1793218,832127,13220560,1793218,3.50,215.50,13.56,13.56,189325087350,13.84,13.84,189325087350 +삼성물산,028260,17,195900,2,12900,7.05,887169,337472,169976544,887169,7.05,262.89,0.52,0.52,172464331400,0.52,0.52,172464331400 +테크윙,089030,18,51200,2,9150,21.76,3669701,662417,37353645,3669701,21.76,553.99,9.82,9.82,171853245775,8.99,8.99,171853245775 +KODEX 코스닥150레버리지,233740,19,9925,2,110,1.12,17137330,19176878,173700000,17137330,1.12,89.36,9.87,9.87,169494368505,9.83,9.83,169494368505 +NAVER,035420,20,234000,5,-2000,-0.85,710904,1191699,156852638,710904,-0.85,59.65,0.45,0.45,165988142500,0.45,0.45,165988142500 +한화오션,042660,21,109500,5,-3700,-3.27,1503737,1929822,306413394,1503737,-3.27,77.92,0.49,0.49,165786179000,0.49,0.49,165786179000 +엘앤씨바이오,290650,22,64700,2,5400,9.11,2614598,4669679,24618850,2614598,9.11,55.99,10.62,10.62,163115652500,10.24,10.24,163115652500 +한라캐스트,125490,23,6640,1,1530,29.94,26415940,1648359,36502352,26415940,29.94,1602.56,72.37,72.37,159981200655,66.01,66.01,159981200655 +클로봇,466100,24,26800,5,-100,-0.37,5672597,6364591,24764639,5672597,-0.37,89.13,22.91,22.91,153058554875,23.06,23.06,153058554875 +카카오,035720,25,64000,5,-1500,-2.29,2370450,6828797,442275505,2370450,-2.29,34.71,0.54,0.54,151948411150,0.54,0.54,151948411150 +코칩,126730,26,17900,2,1200,7.19,8155600,1057374,8503460,8155600,7.19,771.31,95.91,95.91,149925916845,98.50,98.50,149925916845 +로보로보,215100,27,7040,2,630,9.83,18969227,31078560,20348454,18969227,9.83,61.04,93.22,93.22,135611587140,94.67,94.67,135611587140 +한화에어로스페이스,012450,28,986000,5,-16000,-1.60,135445,169241,51563401,135445,-1.60,80.03,0.26,0.26,134176897000,0.26,0.26,134176897000 +농심홀딩스,072710,29,114400,1,26400,30.00,1229898,130818,4637790,1229898,30.00,940.16,26.52,26.52,132077064550,24.89,24.89,132077064550 +현대무벡스,319400,30,9100,2,40,0.44,13759870,32046612,111376039,13759870,0.44,42.94,12.35,12.35,129583313575,12.79,12.79,129583313575 diff --git a/top30/20250915/top30-tv-20250915-161001.csv b/top30/20250915/top30-tv-20250915-161001.csv new file mode 100644 index 000000000000..516c1a3a22c7 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +SK하이닉스,000660,2,331000,2,2500,0.76,4180256,4242516,728002365,4180256,0.76,98.53,0.57,0.57,1390602475000,0.58,0.58,1390602475000 +KODEX 레버리지,122630,3,28850,2,280,0.98,19445542,21605096,79650000,19445542,0.98,90.00,24.41,24.41,561874630976,24.45,24.45,561874630976 +KODEX 200선물인버스2X,252670,4,1116,5,-10,-0.89,368871838,517472288,1447600000,368871838,-0.89,71.28,25.48,25.48,410824102263,25.43,25.43,410824102263 +휴림로봇,090710,5,3635,2,615,20.36,117057162,19264248,119457197,117057162,20.36,607.64,97.99,97.99,410076297997,94.44,94.44,410076297997 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,6283791,6545777,640561146,6283791,-3.61,96.00,0.98,0.98,371911544900,0.99,0.99,371911544900 +지투지바이오,456160,7,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +KODEX 200,069500,8,46660,2,275,0.59,7020174,11640436,165400000,7020174,0.59,60.31,4.24,4.24,327823781899,4.25,4.25,327823781899 +현대차,005380,9,215000,5,-8500,-3.80,1467479,666184,204757766,1467479,-3.80,220.28,0.72,0.72,317216911500,0.72,0.72,317216911500 +이수페타시스,007660,10,77000,2,5100,7.09,3626455,2321297,73409219,3626455,7.09,156.23,4.94,4.94,275379959800,4.87,4.87,275379959800 +파미셀,005690,11,14380,2,2630,22.38,19849140,803802,60016964,19849140,22.38,2469.41,33.07,33.07,273542487760,31.70,31.70,273542487760 +SK오션플랜트,100090,12,28550,5,-1750,-5.78,8261689,17191396,60180336,8261689,-5.78,48.06,13.73,13.73,243952499350,14.20,14.20,243952499350 +HJ중공업,097230,13,33150,2,1650,5.24,7092942,6558523,83274281,7092942,5.24,108.15,8.52,8.52,233865990900,8.47,8.47,233865990900 +프로티나,468530,14,30150,2,6350,26.68,6905440,1757807,10871991,6905440,26.68,392.84,63.52,63.52,198338981850,60.51,60.51,198338981850 +기아,000270,15,101700,5,-4200,-3.97,1871029,906762,393789270,1871029,-3.97,206.34,0.48,0.48,191092186450,0.48,0.48,191092186450 +로보티즈,108490,16,103500,2,3500,3.50,1793218,832127,13220560,1793218,3.50,215.50,13.56,13.56,189325087350,13.84,13.84,189325087350 +삼성물산,028260,17,195900,2,12900,7.05,887169,337472,169976544,887169,7.05,262.89,0.52,0.52,172464331400,0.52,0.52,172464331400 +테크윙,089030,18,51200,2,9150,21.76,3669701,662417,37353645,3669701,21.76,553.99,9.82,9.82,171853245775,8.99,8.99,171853245775 +KODEX 코스닥150레버리지,233740,19,9925,2,110,1.12,17137330,19176878,173700000,17137330,1.12,89.36,9.87,9.87,169494368505,9.83,9.83,169494368505 +NAVER,035420,20,234000,5,-2000,-0.85,710904,1191699,156852638,710904,-0.85,59.65,0.45,0.45,165988142500,0.45,0.45,165988142500 +한화오션,042660,21,109500,5,-3700,-3.27,1503737,1929822,306413394,1503737,-3.27,77.92,0.49,0.49,165786179000,0.49,0.49,165786179000 +엘앤씨바이오,290650,22,64700,2,5400,9.11,2614598,4669679,24618850,2614598,9.11,55.99,10.62,10.62,163115652500,10.24,10.24,163115652500 +한라캐스트,125490,23,6640,1,1530,29.94,26415940,1648359,36502352,26415940,29.94,1602.56,72.37,72.37,159981200655,66.01,66.01,159981200655 +클로봇,466100,24,26800,5,-100,-0.37,5672597,6364591,24764639,5672597,-0.37,89.13,22.91,22.91,153058554875,23.06,23.06,153058554875 +카카오,035720,25,64000,5,-1500,-2.29,2370450,6828797,442275505,2370450,-2.29,34.71,0.54,0.54,151948411150,0.54,0.54,151948411150 +코칩,126730,26,17900,2,1200,7.19,8155600,1057374,8503460,8155600,7.19,771.31,95.91,95.91,149925916845,98.50,98.50,149925916845 +로보로보,215100,27,7040,2,630,9.83,18969227,31078560,20348454,18969227,9.83,61.04,93.22,93.22,135611587140,94.67,94.67,135611587140 +한화에어로스페이스,012450,28,986000,5,-16000,-1.60,135445,169241,51563401,135445,-1.60,80.03,0.26,0.26,134176897000,0.26,0.26,134176897000 +농심홀딩스,072710,29,114400,1,26400,30.00,1229898,130818,4637790,1229898,30.00,940.16,26.52,26.52,132077064550,24.89,24.89,132077064550 +현대무벡스,319400,30,9100,2,40,0.44,13759870,32046612,111376039,13759870,0.44,42.94,12.35,12.35,129583313575,12.79,12.79,129583313575 diff --git a/top30/20250915/top30-tv-20250915-162001.csv b/top30/20250915/top30-tv-20250915-162001.csv new file mode 100644 index 000000000000..06797d16955c --- /dev/null +++ b/top30/20250915/top30-tv-20250915-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +SK하이닉스,000660,2,331000,2,2500,0.76,4180256,4242516,728002365,4180256,0.76,98.53,0.57,0.57,1390602475000,0.58,0.58,1390602475000 +KODEX 레버리지,122630,3,28850,2,280,0.98,19447354,21605096,79650000,19447354,0.98,90.01,24.42,24.42,561926934356,24.45,24.45,561926934356 +KODEX 200선물인버스2X,252670,4,1116,5,-10,-0.89,369038485,517472288,1447600000,369038485,-0.89,71.32,25.49,25.49,411009747021,25.44,25.44,411009747021 +휴림로봇,090710,5,3635,2,615,20.36,117093938,19264248,119457197,117093938,20.36,607.83,98.02,98.02,410209978757,94.47,94.47,410209978757 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,6283791,6545777,640561146,6283791,-3.61,96.00,0.98,0.98,371911544900,0.99,0.99,371911544900 +지투지바이오,456160,7,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +KODEX 200,069500,8,46660,2,275,0.59,7020232,11640436,165400000,7020232,0.59,60.31,4.24,4.24,327826488179,4.25,4.25,327826488179 +현대차,005380,9,215000,5,-8500,-3.80,1467479,666184,204757766,1467479,-3.80,220.28,0.72,0.72,317216911500,0.72,0.72,317216911500 +이수페타시스,007660,10,77000,2,5100,7.09,3628298,2321297,73409219,3628298,7.09,156.30,4.94,4.94,275522792300,4.87,4.87,275522792300 +파미셀,005690,11,14380,2,2630,22.38,19869847,803802,60016964,19869847,22.38,2471.98,33.11,33.11,273841289770,31.73,31.73,273841289770 +SK오션플랜트,100090,12,28550,5,-1750,-5.78,8271057,17191396,60180336,8271057,-5.78,48.11,13.74,13.74,244216208550,14.21,14.21,244216208550 +HJ중공업,097230,13,33150,2,1650,5.24,7095838,6558523,83274281,7095838,5.24,108.19,8.52,8.52,233962282900,8.48,8.48,233962282900 +프로티나,468530,14,30150,2,6350,26.68,6908868,1757807,10871991,6908868,26.68,393.04,63.55,63.55,198442850250,60.54,60.54,198442850250 +기아,000270,15,101700,5,-4200,-3.97,1871029,906762,393789270,1871029,-3.97,206.34,0.48,0.48,191092186450,0.48,0.48,191092186450 +로보티즈,108490,16,103500,2,3500,3.50,1793499,832127,13220560,1793499,3.50,215.53,13.57,13.57,189354170850,13.84,13.84,189354170850 +삼성물산,028260,17,195900,2,12900,7.05,887169,337472,169976544,887169,7.05,262.89,0.52,0.52,172464331400,0.52,0.52,172464331400 +테크윙,089030,18,51200,2,9150,21.76,3669701,662417,37353645,3669701,21.76,553.99,9.82,9.82,171853245775,8.99,8.99,171853245775 +KODEX 코스닥150레버리지,233740,19,9925,2,110,1.12,17156723,19176878,173700000,17156723,1.12,89.47,9.88,9.88,169687231890,9.84,9.84,169687231890 +NAVER,035420,20,234000,5,-2000,-0.85,710904,1191699,156852638,710904,-0.85,59.65,0.45,0.45,165988142500,0.45,0.45,165988142500 +한화오션,042660,21,109500,5,-3700,-3.27,1503737,1929822,306413394,1503737,-3.27,77.92,0.49,0.49,165786179000,0.49,0.49,165786179000 +엘앤씨바이오,290650,22,64700,2,5400,9.11,2615338,4669679,24618850,2615338,9.11,56.01,10.62,10.62,163163530500,10.24,10.24,163163530500 +한라캐스트,125490,23,6640,1,1530,29.94,26416153,1648359,36502352,26416153,29.94,1602.57,72.37,72.37,159982614975,66.01,66.01,159982614975 +클로봇,466100,24,26800,5,-100,-0.37,5673480,6364591,24764639,5673480,-0.37,89.14,22.91,22.91,153082219275,23.07,23.07,153082219275 +카카오,035720,25,64000,5,-1500,-2.29,2370450,6828797,442275505,2370450,-2.29,34.71,0.54,0.54,151948411150,0.54,0.54,151948411150 +코칩,126730,26,17900,2,1200,7.19,8156914,1057374,8503460,8156914,7.19,771.43,95.92,95.92,149949358605,98.51,98.51,149949358605 +로보로보,215100,27,7040,2,630,9.83,18974661,31078560,20348454,18974661,9.83,61.05,93.25,93.25,135649462120,94.69,94.69,135649462120 +한화에어로스페이스,012450,28,986000,5,-16000,-1.60,135445,169241,51563401,135445,-1.60,80.03,0.26,0.26,134176897000,0.26,0.26,134176897000 +농심홀딩스,072710,29,114400,1,26400,30.00,1230608,130818,4637790,1230608,30.00,940.70,26.53,26.53,132158288550,24.91,24.91,132158288550 +현대무벡스,319400,30,9100,2,40,0.44,13763273,32046612,111376039,13763273,0.44,42.95,12.36,12.36,129614178785,12.79,12.79,129614178785 diff --git a/top30/20250915/top30-tv-20250915-163001.csv b/top30/20250915/top30-tv-20250915-163001.csv new file mode 100644 index 000000000000..a754d593c529 --- /dev/null +++ b/top30/20250915/top30-tv-20250915-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +SK하이닉스,000660,2,331000,2,2500,0.76,4180256,4242516,728002365,4180256,0.76,98.53,0.57,0.57,1390602475000,0.58,0.58,1390602475000 +KODEX 레버리지,122630,3,28850,2,280,0.98,19450144,21605096,79650000,19450144,0.98,90.03,24.42,24.42,562007370056,24.46,24.46,562007370056 +KODEX 200선물인버스2X,252670,4,1116,5,-10,-0.89,369235169,517472288,1447600000,369235169,-0.89,71.35,25.51,25.51,411229246365,25.45,25.45,411229246365 +휴림로봇,090710,5,3635,2,615,20.36,117166458,19264248,119457197,117166458,20.36,608.21,98.08,98.08,410473588957,94.53,94.53,410473588957 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,6283791,6545777,640561146,6283791,-3.61,96.00,0.98,0.98,371911544900,0.99,0.99,371911544900 +지투지바이오,456160,7,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +KODEX 200,069500,8,46660,2,275,0.59,7020911,11640436,165400000,7020911,0.59,60.31,4.24,4.24,327858163529,4.25,4.25,327858163529 +현대차,005380,9,215000,5,-8500,-3.80,1467479,666184,204757766,1467479,-3.80,220.28,0.72,0.72,317216911500,0.72,0.72,317216911500 +이수페타시스,007660,10,77000,2,5100,7.09,3629486,2321297,73409219,3629486,7.09,156.36,4.94,4.94,275614743500,4.88,4.88,275614743500 +파미셀,005690,11,14380,2,2630,22.38,19894775,803802,60016964,19894775,22.38,2475.08,33.15,33.15,274201499370,31.77,31.77,274201499370 +SK오션플랜트,100090,12,28550,5,-1750,-5.78,8279479,17191396,60180336,8279479,-5.78,48.16,13.76,13.76,244454551150,14.23,14.23,244454551150 +HJ중공업,097230,13,33150,2,1650,5.24,7100245,6558523,83274281,7100245,5.24,108.26,8.53,8.53,234109036000,8.48,8.48,234109036000 +프로티나,468530,14,30150,2,6350,26.68,6911842,1757807,10871991,6911842,26.68,393.21,63.57,63.57,198532962450,60.57,60.57,198532962450 +기아,000270,15,101700,5,-4200,-3.97,1871029,906762,393789270,1871029,-3.97,206.34,0.48,0.48,191092186450,0.48,0.48,191092186450 +로보티즈,108490,16,103500,2,3500,3.50,1794061,832127,13220560,1794061,3.50,215.60,13.57,13.57,189412394050,13.84,13.84,189412394050 +삼성물산,028260,17,195900,2,12900,7.05,887169,337472,169976544,887169,7.05,262.89,0.52,0.52,172464331400,0.52,0.52,172464331400 +테크윙,089030,18,51200,2,9150,21.76,3669701,662417,37353645,3669701,21.76,553.99,9.82,9.82,171853245775,8.99,8.99,171853245775 +KODEX 코스닥150레버리지,233740,19,9925,2,110,1.12,17170236,19176878,173700000,17170236,1.12,89.54,9.88,9.88,169821618675,9.85,9.85,169821618675 +NAVER,035420,20,234000,5,-2000,-0.85,710904,1191699,156852638,710904,-0.85,59.65,0.45,0.45,165988142500,0.45,0.45,165988142500 +한화오션,042660,21,109500,5,-3700,-3.27,1503737,1929822,306413394,1503737,-3.27,77.92,0.49,0.49,165786179000,0.49,0.49,165786179000 +엘앤씨바이오,290650,22,64700,2,5400,9.11,2616395,4669679,24618850,2616395,9.11,56.03,10.63,10.63,163231389900,10.25,10.25,163231389900 +한라캐스트,125490,23,6640,1,1530,29.94,26416684,1648359,36502352,26416684,29.94,1602.61,72.37,72.37,159986140815,66.01,66.01,159986140815 +클로봇,466100,24,26800,5,-100,-0.37,5674998,6364591,24764639,5674998,-0.37,89.17,22.92,22.92,153122901675,23.07,23.07,153122901675 +카카오,035720,25,64000,5,-1500,-2.29,2370450,6828797,442275505,2370450,-2.29,34.71,0.54,0.54,151948411150,0.54,0.54,151948411150 +코칩,126730,26,17900,2,1200,7.19,8157976,1057374,8503460,8157976,7.19,771.53,95.94,95.94,149968304685,98.53,98.53,149968304685 +로보로보,215100,27,7040,2,630,9.83,18980293,31078560,20348454,18980293,9.83,61.07,93.28,93.28,135688660840,94.72,94.72,135688660840 +한화에어로스페이스,012450,28,986000,5,-16000,-1.60,135445,169241,51563401,135445,-1.60,80.03,0.26,0.26,134176897000,0.26,0.26,134176897000 +농심홀딩스,072710,29,114400,1,26400,30.00,1230629,130818,4637790,1230629,30.00,940.72,26.53,26.53,132160690950,24.91,24.91,132160690950 +현대무벡스,319400,30,9100,2,40,0.44,13767734,32046612,111376039,13767734,0.44,42.96,12.36,12.36,129654461615,12.79,12.79,129654461615 diff --git a/top30/20250915/top30-tv-20250915-164001.csv b/top30/20250915/top30-tv-20250915-164001.csv new file mode 100644 index 000000000000..d0138c3c694a --- /dev/null +++ b/top30/20250915/top30-tv-20250915-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +SK하이닉스,000660,2,331000,2,2500,0.76,4180256,4242516,728002365,4180256,0.76,98.53,0.57,0.57,1390602475000,0.58,0.58,1390602475000 +KODEX 레버리지,122630,3,28850,2,280,0.98,19453077,21605096,79650000,19453077,0.98,90.04,24.42,24.42,562091957776,24.46,24.46,562091957776 +KODEX 200선물인버스2X,252670,4,1116,5,-10,-0.89,369376347,517472288,1447600000,369376347,-0.89,71.38,25.52,25.52,411386801013,25.46,25.46,411386801013 +휴림로봇,090710,5,3635,2,615,20.36,117235069,19264248,119457197,117235069,20.36,608.56,98.14,98.14,410722646887,94.59,94.59,410722646887 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,6283791,6545777,640561146,6283791,-3.61,96.00,0.98,0.98,371911544900,0.99,0.99,371911544900 +지투지바이오,456160,7,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +KODEX 200,069500,8,46660,2,275,0.59,7021613,11640436,165400000,7021613,0.59,60.32,4.25,4.25,327890915339,4.25,4.25,327890915339 +현대차,005380,9,215000,5,-8500,-3.80,1467479,666184,204757766,1467479,-3.80,220.28,0.72,0.72,317216911500,0.72,0.72,317216911500 +이수페타시스,007660,10,77000,2,5100,7.09,3631082,2321297,73409219,3631082,7.09,156.42,4.95,4.95,275737635500,4.88,4.88,275737635500 +파미셀,005690,11,14380,2,2630,22.38,19908137,803802,60016964,19908137,22.38,2476.75,33.17,33.17,274393778550,31.79,31.79,274393778550 +SK오션플랜트,100090,12,28550,5,-1750,-5.78,8283335,17191396,60180336,8283335,-5.78,48.18,13.76,13.76,244563675950,14.23,14.23,244563675950 +HJ중공업,097230,13,33150,2,1650,5.24,7104257,6558523,83274281,7104257,5.24,108.32,8.53,8.53,234242635600,8.49,8.49,234242635600 +프로티나,468530,14,30150,2,6350,26.68,6915073,1757807,10871991,6915073,26.68,393.39,63.60,63.60,198630538650,60.60,60.60,198630538650 +기아,000270,15,101700,5,-4200,-3.97,1871029,906762,393789270,1871029,-3.97,206.34,0.48,0.48,191092186450,0.48,0.48,191092186450 +로보티즈,108490,16,103500,2,3500,3.50,1794602,832127,13220560,1794602,3.50,215.66,13.57,13.57,189468495750,13.85,13.85,189468495750 +삼성물산,028260,17,195900,2,12900,7.05,887169,337472,169976544,887169,7.05,262.89,0.52,0.52,172464331400,0.52,0.52,172464331400 +테크윙,089030,18,51200,2,9150,21.76,3669701,662417,37353645,3669701,21.76,553.99,9.82,9.82,171853245775,8.99,8.99,171853245775 +KODEX 코스닥150레버리지,233740,19,9925,2,110,1.12,17179920,19176878,173700000,17179920,1.12,89.59,9.89,9.89,169917926055,9.86,9.86,169917926055 +NAVER,035420,20,234000,5,-2000,-0.85,710904,1191699,156852638,710904,-0.85,59.65,0.45,0.45,165988142500,0.45,0.45,165988142500 +한화오션,042660,21,109500,5,-3700,-3.27,1503737,1929822,306413394,1503737,-3.27,77.92,0.49,0.49,165786179000,0.49,0.49,165786179000 +엘앤씨바이오,290650,22,64700,2,5400,9.11,2617351,4669679,24618850,2617351,9.11,56.05,10.63,10.63,163292765100,10.25,10.25,163292765100 +한라캐스트,125490,23,6640,1,1530,29.94,26416822,1648359,36502352,26416822,29.94,1602.61,72.37,72.37,159987057135,66.01,66.01,159987057135 +클로봇,466100,24,26800,5,-100,-0.37,5676529,6364591,24764639,5676529,-0.37,89.19,22.92,22.92,153164009025,23.08,23.08,153164009025 +카카오,035720,25,64000,5,-1500,-2.29,2370450,6828797,442275505,2370450,-2.29,34.71,0.54,0.54,151948411150,0.54,0.54,151948411150 +코칩,126730,26,17900,2,1200,7.19,8160653,1057374,8503460,8160653,7.19,771.78,95.97,95.97,150016062365,98.56,98.56,150016062365 +로보로보,215100,27,7040,2,630,9.83,18985121,31078560,20348454,18985121,9.83,61.09,93.30,93.30,135722263720,94.74,94.74,135722263720 +한화에어로스페이스,012450,28,986000,5,-16000,-1.60,135445,169241,51563401,135445,-1.60,80.03,0.26,0.26,134176897000,0.26,0.26,134176897000 +농심홀딩스,072710,29,114400,1,26400,30.00,1230833,130818,4637790,1230833,30.00,940.87,26.54,26.54,132184028550,24.91,24.91,132184028550 +현대무벡스,319400,30,9100,2,40,0.44,13773273,32046612,111376039,13773273,0.44,42.98,12.37,12.37,129704478785,12.80,12.80,129704478785 diff --git a/top30/20250915/top30-tv-20250915-165001.csv b/top30/20250915/top30-tv-20250915-165001.csv new file mode 100644 index 000000000000..180562424d5b --- /dev/null +++ b/top30/20250915/top30-tv-20250915-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,76500,2,1100,1.46,19908805,28219678,5919637922,19908805,1.46,70.55,0.34,0.34,1529429370850,0.34,0.34,1529429370850 +SK하이닉스,000660,2,331000,2,2500,0.76,4180256,4242516,728002365,4180256,0.76,98.53,0.57,0.57,1390602475000,0.58,0.58,1390602475000 +KODEX 레버리지,122630,3,28850,2,280,0.98,19455680,21605096,79650000,19455680,0.98,90.05,24.43,24.43,562167041311,24.46,24.46,562167041311 +KODEX 200선물인버스2X,252670,4,1116,5,-10,-0.89,369940995,517472288,1447600000,369940995,-0.89,71.49,25.56,25.56,412016948181,25.50,25.50,412016948181 +휴림로봇,090710,5,3635,2,615,20.36,117257316,19264248,119457197,117257316,20.36,608.68,98.16,98.16,410803403497,94.61,94.61,410803403497 +두산에너빌리티,034020,6,58800,5,-2200,-3.61,6283791,6545777,640561146,6283791,-3.61,96.00,0.98,0.98,371911544900,0.99,0.99,371911544900 +지투지바이오,456160,7,199000,2,27700,16.17,1773315,789730,5365694,1773315,16.17,224.55,33.05,33.05,328565604250,30.77,30.77,328565604250 +KODEX 200,069500,8,46660,2,275,0.59,7022787,11640436,165400000,7022787,0.59,60.33,4.25,4.25,327945694179,4.25,4.25,327945694179 +현대차,005380,9,215000,5,-8500,-3.80,1467479,666184,204757766,1467479,-3.80,220.28,0.72,0.72,317216911500,0.72,0.72,317216911500 +이수페타시스,007660,10,77000,2,5100,7.09,3631451,2321297,73409219,3631451,7.09,156.44,4.95,4.95,275766085400,4.88,4.88,275766085400 +파미셀,005690,11,14380,2,2630,22.38,19927276,803802,60016964,19927276,22.38,2479.13,33.20,33.20,274668805980,31.83,31.83,274668805980 +SK오션플랜트,100090,12,28550,5,-1750,-5.78,8291167,17191396,60180336,8291167,-5.78,48.23,13.78,13.78,244784929950,14.25,14.25,244784929950 +HJ중공업,097230,13,33150,2,1650,5.24,7109887,6558523,83274281,7109887,5.24,108.41,8.54,8.54,234429833100,8.49,8.49,234429833100 +프로티나,468530,14,30150,2,6350,26.68,6917482,1757807,10871991,6917482,26.68,393.53,63.63,63.63,198703651800,60.62,60.62,198703651800 +기아,000270,15,101700,5,-4200,-3.97,1871029,906762,393789270,1871029,-3.97,206.34,0.48,0.48,191092186450,0.48,0.48,191092186450 +로보티즈,108490,16,103500,2,3500,3.50,1795232,832127,13220560,1795232,3.50,215.74,13.58,13.58,189533889750,13.85,13.85,189533889750 +삼성물산,028260,17,195900,2,12900,7.05,887169,337472,169976544,887169,7.05,262.89,0.52,0.52,172464331400,0.52,0.52,172464331400 +테크윙,089030,18,51200,2,9150,21.76,3669701,662417,37353645,3669701,21.76,553.99,9.82,9.82,171853245775,8.99,8.99,171853245775 +KODEX 코스닥150레버리지,233740,19,9925,2,110,1.12,17186871,19176878,173700000,17186871,1.12,89.62,9.89,9.89,169987053750,9.86,9.86,169987053750 +NAVER,035420,20,234000,5,-2000,-0.85,710904,1191699,156852638,710904,-0.85,59.65,0.45,0.45,165988142500,0.45,0.45,165988142500 +한화오션,042660,21,109500,5,-3700,-3.27,1503737,1929822,306413394,1503737,-3.27,77.92,0.49,0.49,165786179000,0.49,0.49,165786179000 +엘앤씨바이오,290650,22,64700,2,5400,9.11,2618656,4669679,24618850,2618656,9.11,56.08,10.64,10.64,163377329100,10.26,10.26,163377329100 +한라캐스트,125490,23,6640,1,1530,29.94,26416892,1648359,36502352,26416892,29.94,1602.62,72.37,72.37,159987521935,66.01,66.01,159987521935 +클로봇,466100,24,26800,5,-100,-0.37,5678433,6364591,24764639,5678433,-0.37,89.22,22.93,22.93,153215131425,23.09,23.09,153215131425 +카카오,035720,25,64000,5,-1500,-2.29,2370450,6828797,442275505,2370450,-2.29,34.71,0.54,0.54,151948411150,0.54,0.54,151948411150 +코칩,126730,26,17900,2,1200,7.19,8165264,1057374,8503460,8165264,7.19,772.22,96.02,96.02,150098230385,98.61,98.61,150098230385 +로보로보,215100,27,7040,2,630,9.83,18990998,31078560,20348454,18990998,9.83,61.11,93.33,93.33,135763108870,94.77,94.77,135763108870 +한화에어로스페이스,012450,28,986000,5,-16000,-1.60,135445,169241,51563401,135445,-1.60,80.03,0.26,0.26,134176897000,0.26,0.26,134176897000 +농심홀딩스,072710,29,114400,1,26400,30.00,1231036,130818,4637790,1231036,30.00,941.03,26.54,26.54,132207251750,24.92,24.92,132207251750 +현대무벡스,319400,30,9100,2,40,0.44,13776945,32046612,111376039,13776945,0.44,42.99,12.37,12.37,129737747105,12.80,12.80,129737747105 diff --git a/top30/20250915/top30-vir-20250915-090000.csv b/top30/20250915/top30-vir-20250915-090000.csv new file mode 100644 index 000000000000..0fce993d7471 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KCGI 테크미디어텔레콤액티브,407160,1,10040,3,0,0.00,703,2391,300000,703,0.00,29.40,0.23,0.23,7058120,0.23,0.23,7058120 +KB 인버스 천연가스 선물 ETN,Q580021,2,13570,5,-180,-1.31,1707,6197,4500000,1707,-1.31,27.55,0.04,0.04,23163990,0.04,0.04,23163990 +ACE 글로벌자율주행액티브,414270,3,12690,3,0,0.00,47185,225467,3300000,47185,0.00,20.93,1.43,1.43,598777650,1.43,1.43,598777650 +에스에스알,275630,4,3425,3,0,0.00,237,2128,6017989,237,0.00,11.14,0.00,0.00,811725,0.00,0.00,811725 +KIWOOM K-반도체북미공급망,488210,5,10180,3,0,0.00,998,12354,350000,998,0.00,8.08,0.29,0.29,10159640,0.29,0.29,10159640 +BYC우,001465,6,26200,3,0,0.00,90,2114,2153850,90,0.00,4.26,0.00,0.00,2358000,0.00,0.00,2358000 +테크엘,064520,7,2020,3,0,0.00,178,6014,22351062,178,0.00,2.96,0.00,0.00,359560,0.00,0.00,359560 +유엔젤,072130,8,5450,3,0,0.00,2500,159682,12895454,2500,0.00,1.57,0.02,0.02,13625000,0.02,0.02,13625000 +밸로프,331520,9,598,3,0,0.00,800,61101,50864390,800,0.00,1.31,0.00,0.00,478400,0.00,0.00,478400 +진도,088790,10,1938,3,0,0.00,1122,106614,12447744,1122,0.00,1.05,0.01,0.01,2174436,0.01,0.01,2174436 +옵티시스,109080,11,9120,3,0,0.00,300,32549,5636000,300,0.00,0.92,0.01,0.01,2736000,0.01,0.01,2736000 +비엠티,086670,12,12350,3,0,0.00,780,97429,9125174,780,0.00,0.80,0.01,0.01,9633000,0.01,0.01,9633000 +프럼파스트,035200,13,3820,3,0,0.00,361,45389,9730590,361,0.00,0.80,0.00,0.00,1379020,0.00,0.00,1379020 +LS증권,078020,14,5470,3,0,0.00,1443,215329,55481190,1443,0.00,0.67,0.00,0.00,7893210,0.00,0.00,7893210 +사람인,143240,15,14520,3,0,0.00,100,18888,11709263,100,0.00,0.53,0.00,0.00,1452000,0.00,0.00,1452000 +화승코퍼레이션,013520,16,1950,3,0,0.00,1000,189375,50051252,1000,0.00,0.53,0.00,0.00,1950000,0.00,0.00,1950000 +이녹스,088390,17,10980,3,0,0.00,232,45171,9385844,232,0.00,0.51,0.00,0.00,2547360,0.00,0.00,2547360 +케이지에이,455180,18,5610,3,0,0.00,622,130174,12094172,622,0.00,0.48,0.01,0.01,3489420,0.01,0.01,3489420 +코리아에프티,123410,19,6970,3,0,0.00,2629,580426,27841064,2629,0.00,0.45,0.01,0.01,18324130,0.01,0.01,18324130 +동일스틸럭스,023790,20,3650,3,0,0.00,28822,6447976,26139617,28822,0.00,0.45,0.11,0.11,105200300,0.11,0.11,105200300 +조선선재,120030,21,120100,3,0,0.00,150,33592,1257651,150,0.00,0.45,0.01,0.01,18015000,0.01,0.01,18015000 +RISE 테슬라고정테크100,0047P0,22,12350,3,0,0.00,134,32691,1050000,134,0.00,0.41,0.01,0.01,1654900,0.01,0.01,1654900 +한독,002390,23,11770,3,0,0.00,100,27110,13763533,100,0.00,0.37,0.00,0.00,1177000,0.00,0.00,1177000 +삼영엠텍,054540,24,15110,3,0,0.00,5477,1632540,13000000,5477,0.00,0.34,0.04,0.04,82757470,0.04,0.04,82757470 +코칩,126730,25,16700,3,0,0.00,3157,1057374,8503460,3157,0.00,0.30,0.04,0.04,52721900,0.04,0.04,52721900 +휴맥스홀딩스,028080,26,1887,3,0,0.00,48,17330,12577506,48,0.00,0.28,0.00,0.00,90576,0.00,0.00,90576 +고바이오랩,348150,27,5930,3,0,0.00,1073,392462,19418889,1073,0.00,0.27,0.01,0.01,6362890,0.01,0.01,6362890 +SGA,049470,28,3305,3,0,0.00,6270,2388867,58862249,6270,0.00,0.26,0.01,0.01,20722350,0.01,0.01,20722350 +케이피에프,024880,29,5600,3,0,0.00,621,238588,20682798,621,0.00,0.26,0.00,0.00,3477600,0.00,0.00,3477600 +LS티라유텍,322180,30,5480,3,0,0.00,424,167039,20921984,424,0.00,0.25,0.00,0.00,2323520,0.00,0.00,2323520 diff --git a/top30/20250915/top30-vir-20250915-091000.csv b/top30/20250915/top30-vir-20250915-091000.csv new file mode 100644 index 000000000000..a6a1a84326e4 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 옥수수 선물 ETN(H),Q700011,1,9005,2,255,2.91,142,2,1000000,142,2.91,7100.00,0.01,0.01,1276985,0.01,0.01,1276985 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,2,24330,2,1260,5.46,7029,232,1000000,7029,5.46,3029.74,0.70,0.70,170942840,0.70,0.70,170942840 +KODEX 최소변동성,279540,3,13315,2,215,1.64,30,1,600000,30,1.64,3000.00,0.00,0.00,399450,0.00,0.00,399450 +KB 레버리지 콩 선물 ETN,Q580053,4,13320,2,265,2.03,19,1,500000,19,2.03,1900.00,0.00,0.00,252145,0.00,0.00,252145 +KODEX MSCI EM선물(H),291890,5,9900,5,-5,-0.05,457,39,550000,457,-0.05,1171.79,0.08,0.08,4524300,0.08,0.08,4524300 +이글벳,044960,6,4390,2,110,2.57,297311,28203,12641883,297311,2.57,1054.18,2.35,2.35,1321882620,2.38,2.38,1321882620 +PLUS 미국달러SOFR금리액티브(합성),456200,7,58225,2,135,0.23,19,2,110000,19,0.23,950.00,0.02,0.02,1106275,0.02,0.02,1106275 +삼성 코스피 200 TR ETN,Q530117,8,14320,2,95,0.67,5759,730,1000000,5759,0.67,788.90,0.58,0.58,82568180,0.58,0.58,82568180 +아이엘,307180,9,2620,2,65,2.54,243529,34811,28462625,243529,2.54,699.57,0.86,0.86,674048410,0.90,0.90,674048410 +미래에셋비전스팩3호,448830,10,2195,2,40,1.86,48582,7135,4920000,48582,1.86,680.90,0.99,0.99,106621565,0.99,0.99,106621565 +메리츠 미국채10년 ETN,Q610074,11,11210,5,-15,-0.13,135,20,1000000,135,-0.13,675.00,0.01,0.01,1513350,0.01,0.01,1513350 +신한 옥수수 선물 ETN(H),Q500013,12,7570,2,115,1.54,1191,189,2000000,1191,1.54,630.16,0.06,0.06,9013385,0.06,0.06,9013385 +KIWOOM Fn유전자혁신기술,460280,13,10875,2,30,0.28,4000,665,600000,4000,0.28,601.50,0.67,0.67,43419955,0.67,0.67,43419955 +PLUS 글로벌MSCI(합성 H),189400,14,22290,5,-20,-0.09,142,28,300000,142,-0.09,507.14,0.05,0.05,3165200,0.05,0.05,3165200 +KIWOOM 코리아밸류업,496090,15,13615,2,145,1.08,5067,1050,4550000,5067,1.08,482.57,0.11,0.11,68837505,0.11,0.11,68837505 +키움 코스피 200 TR ETN,Q760007,16,14145,2,120,0.86,2829,619,4000000,2829,0.86,457.03,0.07,0.07,40016185,0.07,0.07,40016185 +우신시스템,017370,17,7490,2,580,8.39,65969,16870,18314054,65969,8.39,391.04,0.36,0.36,505003510,0.37,0.37,505003510 +미래에셋 레버리지 옥수수 선물 ETN,Q520046,18,10730,2,420,4.07,5979,1614,1000000,5979,4.07,370.45,0.60,0.60,64031525,0.60,0.60,64031525 +티피씨글로벌,130740,19,2025,2,245,13.76,289526,78576,11276679,289526,13.76,368.47,2.57,2.57,574283124,2.51,2.51,574283124 +N2 레버리지 코스닥150 선물 ETN,Q550097,20,24105,2,100,0.42,2870,839,1000000,2870,0.42,342.07,0.29,0.29,69329105,0.29,0.29,69329105 +엑스게이트,356680,21,7450,2,270,3.76,459328,137663,28543492,459328,3.76,333.66,1.61,1.61,3486158115,1.64,1.64,3486158115 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,22,9765,2,255,2.68,2764,898,1000000,2764,2.68,307.80,0.28,0.28,26965055,0.28,0.28,26965055 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,23,27720,5,-665,-2.34,142,47,1000000,142,-2.34,302.13,0.01,0.01,3930210,0.01,0.01,3930210 +쓰리에이로직스,177900,24,7530,2,330,4.58,369711,142883,9558800,369711,4.58,258.75,3.87,3.87,2794846560,3.88,3.88,2794846560 +대성미생물,036480,25,8040,2,230,2.94,7826,3124,3800000,7826,2.94,250.51,0.21,0.21,62772470,0.21,0.21,62772470 +HLB이노베이션,024850,26,1923,2,216,12.65,649360,270237,144304123,649360,12.65,240.29,0.45,0.45,1248831723,0.45,0.45,1248831723 +중앙백신,072020,27,9950,2,110,1.12,22855,9526,9658687,22855,1.12,239.92,0.24,0.24,228868695,0.24,0.24,228868695 +대신 밀 선물 ETN(H),Q510015,28,5220,2,25,0.48,685,303,2000000,685,0.48,226.07,0.03,0.03,3570360,0.03,0.03,3570360 +유니켐,011330,29,1519,5,-53,-3.37,469745,236296,93078998,469745,-3.37,198.80,0.50,0.50,742579225,0.53,0.53,742579225 +TIGER 글로벌자원생산기업(합성 H),276000,30,15995,5,-285,-1.75,1109,565,850000,1109,-1.75,196.28,0.13,0.13,17746090,0.13,0.13,17746090 diff --git a/top30/20250915/top30-vir-20250915-092001.csv b/top30/20250915/top30-vir-20250915-092001.csv new file mode 100644 index 000000000000..d8222687d85e --- /dev/null +++ b/top30/20250915/top30-vir-20250915-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,7220,16,4230000,7220,0.24,9999.99,0.17,0.17,15016035,0.17,0.17,15016035 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45085,5,-65,-0.14,853,4,5000000,853,-0.14,9999.99,0.02,0.02,38457580,0.02,0.02,38457580 +하나 레버리지 옥수수 선물 ETN(H),Q700011,3,9005,2,255,2.91,142,2,1000000,142,2.91,7100.00,0.01,0.01,1276985,0.01,0.01,1276985 +키움 코스피200 선물 달러노출 ETN,Q760021,4,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,5,24330,2,1260,5.46,7029,232,1000000,7029,5.46,3029.74,0.70,0.70,170942840,0.70,0.70,170942840 +KODEX 최소변동성,279540,6,13315,2,215,1.64,30,1,600000,30,1.64,3000.00,0.00,0.00,399450,0.00,0.00,399450 +KB 레버리지 콩 선물 ETN,Q580053,7,13320,2,265,2.03,19,1,500000,19,2.03,1900.00,0.00,0.00,252145,0.00,0.00,252145 +미래에셋비전스팩3호,448830,8,2190,2,35,1.62,112335,7135,4920000,112335,1.62,1574.42,2.28,2.28,246352070,2.29,2.29,246352070 +이글벳,044960,9,4390,2,110,2.57,384295,28203,12641883,384295,2.57,1362.60,3.04,3.04,1707070899,3.08,3.08,1707070899 +KODEX MSCI EM선물(H),291890,10,9900,5,-5,-0.05,457,39,550000,457,-0.05,1171.79,0.08,0.08,4524300,0.08,0.08,4524300 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58230,2,140,0.24,20,2,110000,20,0.24,1000.00,0.02,0.02,1164505,0.02,0.02,1164505 +KIWOOM 코리아밸류업,496090,12,13580,2,110,0.82,10440,1050,4550000,10440,0.82,994.29,0.23,0.23,141860600,0.23,0.23,141860600 +아이엘,307180,13,2610,2,55,2.15,279231,34811,28462625,279231,2.15,802.13,0.98,0.98,766972755,1.03,1.03,766972755 +삼성 코스피 200 TR ETN,Q530117,14,14310,2,85,0.60,5767,730,1000000,5767,0.60,790.00,0.58,0.58,82682660,0.58,0.58,82682660 +티피씨글로벌,130740,15,1994,2,214,12.02,574701,78576,11276679,574701,12.02,731.40,5.10,5.10,1153298073,5.13,5.13,1153298073 +메리츠 미국채10년 ETN,Q610074,16,11210,5,-15,-0.13,135,20,1000000,135,-0.13,675.00,0.01,0.01,1513350,0.01,0.01,1513350 +신한 옥수수 선물 ETN(H),Q500013,17,7570,2,115,1.54,1269,189,2000000,1269,1.54,671.43,0.06,0.06,9603845,0.06,0.06,9603845 +유안타제17호스팩,493790,18,2005,2,6,0.30,12989,1986,5310000,12989,0.30,654.03,0.24,0.24,26015490,0.24,0.24,26015490 +ACE 우량회사채(AA-이상)액티브,0099L0,19,100155,3,0,0.00,40094,6165,849000,40094,0.00,650.35,4.72,4.72,4015424255,4.72,4.72,4015424255 +KIWOOM Fn유전자혁신기술,460280,20,10845,3,0,0.00,4041,665,600000,4041,0.00,607.67,0.67,0.67,43864580,0.67,0.67,43864580 +우신시스템,017370,21,7420,2,510,7.38,101865,16870,18314054,101865,7.38,603.82,0.56,0.56,772638760,0.57,0.57,772638760 +키움제11호스팩,489480,22,2065,3,0,0.00,5921,1052,6600000,5921,0.00,562.83,0.09,0.09,12226865,0.09,0.09,12226865 +PLUS 글로벌MSCI(합성 H),189400,23,22290,5,-20,-0.09,142,28,300000,142,-0.09,507.14,0.05,0.05,3165200,0.05,0.05,3165200 +메리츠 레버리지 국채30년 ETN,Q610008,24,7110,5,-5,-0.07,10,2,4000000,10,-0.07,500.00,0.00,0.00,71100,0.00,0.00,71100 +N2 레버리지 코스닥150 선물 ETN,Q550097,25,24125,2,120,0.50,4174,839,1000000,4174,0.50,497.50,0.42,0.42,100780065,0.42,0.42,100780065 +키움 코스피 200 TR ETN,Q760007,26,14160,2,135,0.96,2830,619,4000000,2830,0.96,457.19,0.07,0.07,40030345,0.07,0.07,40030345 +엑스게이트,356680,27,7450,2,270,3.76,567871,137663,28543492,567871,3.76,412.51,1.99,1.99,4291258925,2.02,2.02,4291258925 +HLB이노베이션,024850,28,1927,2,220,12.89,1096288,270237,144304123,1096288,12.89,405.68,0.76,0.76,2113456433,0.76,0.76,2113456433 +쓰리에이로직스,177900,29,7580,2,380,5.28,579637,142883,9558800,579637,5.28,405.67,6.06,6.06,4393650030,6.06,6.06,4393650030 +미래에셋 레버리지 옥수수 선물 ETN,Q520046,30,10740,2,430,4.17,6346,1614,1000000,6346,4.17,393.18,0.63,0.63,67970600,0.63,0.63,67970600 diff --git a/top30/20250915/top30-vir-20250915-093001.csv b/top30/20250915/top30-vir-20250915-093001.csv new file mode 100644 index 000000000000..7388d440315f --- /dev/null +++ b/top30/20250915/top30-vir-20250915-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,11346,16,4230000,11346,0.24,9999.99,0.27,0.27,23598215,0.27,0.27,23598215 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +하나 레버리지 옥수수 선물 ETN(H),Q700011,3,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +키움 코스피200 선물 달러노출 ETN,Q760021,4,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,5,24360,2,1290,5.59,7123,232,1000000,7123,5.59,3070.26,0.71,0.71,173234325,0.71,0.71,173234325 +KODEX 최소변동성,279540,6,13315,2,215,1.64,30,1,600000,30,1.64,3000.00,0.00,0.00,399450,0.00,0.00,399450 +KB 레버리지 콩 선물 ETN,Q580053,7,13300,2,245,1.88,25,1,500000,25,1.88,2500.00,0.00,0.00,332030,0.00,0.00,332030 +미래에셋비전스팩3호,448830,8,2195,2,40,1.86,145244,7135,4920000,145244,1.86,2035.66,2.95,2.95,318422865,2.95,2.95,318422865 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,9,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +신한 옥수수 선물 ETN(H),Q500013,10,7580,2,125,1.68,2724,189,2000000,2724,1.68,1441.27,0.14,0.14,20622005,0.14,0.14,20622005 +이글벳,044960,11,4405,2,125,2.92,396696,28203,12641883,396696,2.92,1406.57,3.14,3.14,1761801884,3.16,3.16,1761801884 +KIWOOM 코리아밸류업,496090,12,13570,2,100,0.74,14621,1050,4550000,14621,0.74,1392.48,0.32,0.32,198583710,0.32,0.32,198583710 +티피씨글로벌,130740,13,2110,2,330,18.54,1008924,78576,11276679,1008924,18.54,1284.01,8.95,8.95,2058128093,8.65,8.65,2058128093 +KODEX MSCI EM선물(H),291890,14,9900,5,-5,-0.05,457,39,550000,457,-0.05,1171.79,0.08,0.08,4524300,0.08,0.08,4524300 +PLUS 미국달러SOFR금리액티브(합성),456200,15,58230,2,140,0.24,20,2,110000,20,0.24,1000.00,0.02,0.02,1164505,0.02,0.02,1164505 +이베스트스팩6호,478110,16,2015,2,5,0.25,7580,826,5020000,7580,0.25,917.68,0.15,0.15,15271800,0.15,0.15,15271800 +아이엘,307180,17,2595,2,40,1.57,298885,34811,28462625,298885,1.57,858.59,1.05,1.05,818348780,1.11,1.11,818348780 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,18,10705,2,170,1.61,205,25,1000000,205,1.61,820.00,0.02,0.02,2194360,0.02,0.02,2194360 +우신시스템,017370,19,7300,2,390,5.64,134880,16870,18314054,134880,5.64,799.53,0.74,0.74,1016480460,0.76,0.76,1016480460 +삼성 코스피 200 TR ETN,Q530117,20,14310,2,85,0.60,5767,730,1000000,5767,0.60,790.00,0.58,0.58,82682660,0.58,0.58,82682660 +KIWOOM TDF2050액티브,435550,21,15355,2,40,0.26,2990,429,500000,2990,0.26,696.97,0.60,0.60,45911610,0.60,0.60,45911610 +메리츠 미국채10년 ETN,Q610074,22,11210,5,-15,-0.13,135,20,1000000,135,-0.13,675.00,0.01,0.01,1513350,0.01,0.01,1513350 +유안타제17호스팩,493790,23,2005,2,6,0.30,12989,1986,5310000,12989,0.30,654.03,0.24,0.24,26015490,0.24,0.24,26015490 +쓰리에이로직스,177900,24,7570,2,370,5.14,931656,142883,9558800,931656,5.14,652.04,9.75,9.75,7103969750,9.82,9.82,7103969750 +ACE 우량회사채(AA-이상)액티브,0099L0,25,100150,5,-5,-0.00,40114,6165,849000,40114,-0.00,650.67,4.72,4.72,4017427255,4.72,4.72,4017427255 +KIWOOM Fn유전자혁신기술,460280,26,10860,2,15,0.14,4055,665,600000,4055,0.14,609.77,0.68,0.68,44016605,0.68,0.68,44016605 +키움제11호스팩,489480,27,2065,3,0,0.00,5921,1052,6600000,5921,0.00,562.83,0.09,0.09,12226865,0.09,0.09,12226865 +N2 레버리지 코스닥150 선물 ETN,Q550097,28,24205,2,200,0.83,4674,839,1000000,4674,0.83,557.09,0.47,0.47,112882565,0.47,0.47,112882565 +키움 레버리지 반도체TOP10 ETN,Q760013,29,19605,2,605,3.18,4770,903,1500000,4770,3.18,528.24,0.32,0.32,94654455,0.32,0.32,94654455 +휴림에이텍,078590,30,502,2,34,7.26,1663999,321462,56210338,1663999,7.26,517.63,2.96,2.96,855795839,3.03,3.03,855795839 diff --git a/top30/20250915/top30-vir-20250915-094001.csv b/top30/20250915/top30-vir-20250915-094001.csv new file mode 100644 index 000000000000..6f2e6627e3b5 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,11346,16,4230000,11346,0.24,9999.99,0.27,0.27,23598215,0.27,0.27,23598215 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +하나 레버리지 옥수수 선물 ETN(H),Q700011,3,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +키움 코스피200 선물 달러노출 ETN,Q760021,4,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KODEX 최소변동성,279540,5,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,6,24380,2,1310,5.68,7127,232,1000000,7127,5.68,3071.98,0.71,0.71,173331810,0.71,0.71,173331810 +티피씨글로벌,130740,7,2310,1,530,29.78,2127564,78576,11276679,2127564,29.78,2707.65,18.87,18.87,4570381281,17.55,17.55,4570381281 +미래에셋비전스팩3호,448830,8,2190,2,35,1.62,178477,7135,4920000,178477,1.62,2501.43,3.63,3.63,391221550,3.63,3.63,391221550 +KB 레버리지 콩 선물 ETN,Q580053,9,13300,2,245,1.88,25,1,500000,25,1.88,2500.00,0.00,0.00,332030,0.00,0.00,332030 +KIWOOM 코리아밸류업,496090,10,13545,2,75,0.56,20132,1050,4550000,20132,0.56,1917.33,0.44,0.44,273325325,0.44,0.44,273325325 +신한 옥수수 선물 ETN(H),Q500013,11,7585,2,130,1.74,3326,189,2000000,3326,1.74,1759.79,0.17,0.17,25179175,0.17,0.17,25179175 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,12,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +이글벳,044960,13,4405,2,125,2.92,410469,28203,12641883,410469,2.92,1455.41,3.25,3.25,1822324044,3.27,3.27,1822324044 +KODEX MSCI EM선물(H),291890,14,9895,5,-10,-0.10,458,39,550000,458,-0.10,1174.36,0.08,0.08,4534195,0.08,0.08,4534195 +PLUS 미국달러SOFR금리액티브(합성),456200,15,58230,2,140,0.24,20,2,110000,20,0.24,1000.00,0.02,0.02,1164505,0.02,0.02,1164505 +이베스트스팩6호,478110,16,2015,2,5,0.25,7580,826,5020000,7580,0.25,917.68,0.15,0.15,15271800,0.15,0.15,15271800 +우신시스템,017370,17,7250,2,340,4.92,154006,16870,18314054,154006,4.92,912.90,0.84,0.84,1156248930,0.87,0.87,1156248930 +아이엘,307180,18,2590,2,35,1.37,305135,34811,28462625,305135,1.37,876.55,1.07,1.07,834604125,1.13,1.13,834604125 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,19,10705,2,170,1.61,205,25,1000000,205,1.61,820.00,0.02,0.02,2194360,0.02,0.02,2194360 +ACE 우량회사채(AA-이상)액티브,0099L0,20,100140,5,-15,-0.01,50120,6165,849000,50120,-0.01,812.98,5.90,5.90,5019478095,5.90,5.90,5019478095 +삼성 코스피 200 TR ETN,Q530117,21,14315,2,90,0.63,5777,730,1000000,5777,0.63,791.37,0.58,0.58,82825880,0.58,0.58,82825880 +KIWOOM TDF2050액티브,435550,22,15350,2,35,0.23,3033,429,500000,3033,0.23,706.99,0.61,0.61,46571850,0.61,0.61,46571850 +메리츠 미국채10년 ETN,Q610074,23,11210,5,-15,-0.13,140,20,1000000,140,-0.13,700.00,0.01,0.01,1569400,0.01,0.01,1569400 +쓰리에이로직스,177900,24,7480,2,280,3.89,990974,142883,9558800,990974,3.89,693.56,10.37,10.37,7550379550,10.56,10.56,7550379550 +나노실리칸첨단소재,286750,25,1855,2,350,23.26,3161876,482368,27260684,3161876,23.26,655.49,11.60,11.60,6007840954,11.88,11.88,6007840954 +유안타제17호스팩,493790,26,2005,2,6,0.30,12989,1986,5310000,12989,0.30,654.03,0.24,0.24,26015490,0.24,0.24,26015490 +KIWOOM Fn유전자혁신기술,460280,27,10865,2,20,0.18,4292,665,600000,4292,0.18,645.41,0.72,0.72,46593035,0.71,0.71,46593035 +N2 레버리지 코스닥150 선물 ETN,Q550097,28,24150,2,145,0.60,5174,839,1000000,5174,0.60,616.69,0.52,0.52,124957565,0.52,0.52,124957565 +휴림에이텍,078590,29,490,2,22,4.70,1956277,321462,56210338,1956277,4.70,608.56,3.48,3.48,1000630964,3.63,3.63,1000630964 +미래에셋 코스피200 선물 ETN,Q520037,30,11815,2,100,0.85,521,87,2000000,521,0.85,598.85,0.03,0.03,6157610,0.03,0.03,6157610 diff --git a/top30/20250915/top30-vir-20250915-095001.csv b/top30/20250915/top30-vir-20250915-095001.csv new file mode 100644 index 000000000000..35e437fbb454 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,11346,16,4230000,11346,0.24,9999.99,0.27,0.27,23598215,0.27,0.27,23598215 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +하나 레버리지 옥수수 선물 ETN(H),Q700011,3,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +키움 코스피200 선물 달러노출 ETN,Q760021,4,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +RISE V&S셀렉트밸류,234310,5,17165,2,145,0.85,197,6,500000,197,0.85,3283.33,0.04,0.04,3381560,0.04,0.04,3381560 +KODEX 최소변동성,279540,6,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,7,24380,2,1310,5.68,7127,232,1000000,7127,5.68,3071.98,0.71,0.71,173331810,0.71,0.71,173331810 +KBI메탈,024840,8,2090,2,289,16.05,4369499,144880,34909199,4369499,16.05,3015.94,12.52,12.52,8871418207,12.16,12.16,8871418207 +티피씨글로벌,130740,9,2310,1,530,29.78,2146703,78576,11276679,2146703,29.78,2732.01,19.04,19.04,4614592371,17.71,17.71,4614592371 +미래에셋비전스팩3호,448830,10,2190,2,35,1.62,178477,7135,4920000,178477,1.62,2501.43,3.63,3.63,391221550,3.63,3.63,391221550 +KB 레버리지 콩 선물 ETN,Q580053,11,13300,2,245,1.88,25,1,500000,25,1.88,2500.00,0.00,0.00,332030,0.00,0.00,332030 +KIWOOM 코리아밸류업,496090,12,13545,2,75,0.56,23966,1050,4550000,23966,0.56,2282.48,0.53,0.53,325253885,0.53,0.53,325253885 +신한 옥수수 선물 ETN(H),Q500013,13,7585,2,130,1.74,3328,189,2000000,3328,1.74,1760.85,0.17,0.17,25194345,0.17,0.17,25194345 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,14,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +이글벳,044960,15,4395,2,115,2.69,415407,28203,12641883,415407,2.69,1472.92,3.29,3.29,1844010359,3.32,3.32,1844010359 +KODEX MSCI EM선물(H),291890,16,9895,5,-10,-0.10,458,39,550000,458,-0.10,1174.36,0.08,0.08,4534195,0.08,0.08,4534195 +PLUS 미국달러SOFR금리액티브(합성),456200,17,58230,2,140,0.24,20,2,110000,20,0.24,1000.00,0.02,0.02,1164505,0.02,0.02,1164505 +우신시스템,017370,18,7200,2,290,4.20,163373,16870,18314054,163373,4.20,968.42,0.89,0.89,1224109360,0.93,0.93,1224109360 +엔젯,419080,19,7000,2,940,15.51,925066,97317,10580977,925066,15.51,950.57,8.74,8.74,6283867405,8.48,8.48,6283867405 +이베스트스팩6호,478110,20,2015,2,5,0.25,7580,826,5020000,7580,0.25,917.68,0.15,0.15,15271800,0.15,0.15,15271800 +아이엘,307180,21,2600,2,45,1.76,310665,34811,28462625,310665,1.76,892.43,1.09,1.09,848956600,1.15,1.15,848956600 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,22,10705,2,170,1.61,205,25,1000000,205,1.61,820.00,0.02,0.02,2194360,0.02,0.02,2194360 +ACE 우량회사채(AA-이상)액티브,0099L0,23,100135,5,-20,-0.02,50121,6165,849000,50121,-0.02,812.99,5.90,5.90,5019578230,5.90,5.90,5019578230 +삼성 코스피 200 TR ETN,Q530117,24,14315,2,90,0.63,5785,730,1000000,5785,0.63,792.47,0.58,0.58,82940340,0.58,0.58,82940340 +나노실리칸첨단소재,286750,25,1917,2,412,27.38,3669287,482368,27260684,3669287,27.38,760.68,13.46,13.46,6965453376,13.33,13.33,6965453376 +쓰리에이로직스,177900,26,7340,2,140,1.94,1086217,142883,9558800,1086217,1.94,760.21,11.36,11.36,8254164450,11.76,11.76,8254164450 +KIWOOM TDF2050액티브,435550,27,15350,2,35,0.23,3034,429,500000,3034,0.23,707.23,0.61,0.61,46587200,0.61,0.61,46587200 +메리츠 미국채10년 ETN,Q610074,28,11210,5,-15,-0.13,140,20,1000000,140,-0.13,700.00,0.01,0.01,1569400,0.01,0.01,1569400 +유안타제17호스팩,493790,29,2005,2,6,0.30,12989,1986,5310000,12989,0.30,654.03,0.24,0.24,26015490,0.24,0.24,26015490 +KIWOOM Fn유전자혁신기술,460280,30,10875,2,30,0.28,4293,665,600000,4293,0.28,645.56,0.72,0.72,46603910,0.71,0.71,46603910 diff --git a/top30/20250915/top30-vir-20250915-100000.csv b/top30/20250915/top30-vir-20250915-100000.csv new file mode 100644 index 000000000000..97d30add34f8 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,11346,16,4230000,11346,0.24,9999.99,0.27,0.27,23598215,0.27,0.27,23598215 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +하나 레버리지 옥수수 선물 ETN(H),Q700011,3,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +키움 코스피200 선물 달러노출 ETN,Q760021,4,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KBI메탈,024840,5,2000,2,199,11.05,7709289,144880,34909199,7709289,11.05,5321.15,22.08,22.08,15818658322,22.66,22.66,15818658322 +TREX 펀더멘탈 200,145850,6,51180,2,210,0.41,100,2,250000,100,0.41,5000.00,0.04,0.04,5118000,0.04,0.04,5118000 +RISE V&S셀렉트밸류,234310,7,17165,2,145,0.85,197,6,500000,197,0.85,3283.33,0.04,0.04,3381560,0.04,0.04,3381560 +KODEX 최소변동성,279540,8,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,9,24380,2,1310,5.68,7127,232,1000000,7127,5.68,3071.98,0.71,0.71,173331810,0.71,0.71,173331810 +티피씨글로벌,130740,10,2310,1,530,29.78,2151445,78576,11276679,2151445,29.78,2738.04,19.08,19.08,4625546391,17.76,17.76,4625546391 +KIWOOM 코리아밸류업,496090,11,13545,2,75,0.56,28043,1050,4550000,28043,0.56,2670.76,0.62,0.62,380413820,0.62,0.62,380413820 +미래에셋비전스팩3호,448830,12,2185,2,30,1.39,179178,7135,4920000,179178,1.39,2511.25,3.64,3.64,392755735,3.65,3.65,392755735 +KB 레버리지 콩 선물 ETN,Q580053,13,13300,2,245,1.88,25,1,500000,25,1.88,2500.00,0.00,0.00,332030,0.00,0.00,332030 +신한 옥수수 선물 ETN(H),Q500013,14,7570,2,115,1.54,3373,189,2000000,3373,1.54,1784.66,0.17,0.17,25534995,0.17,0.17,25534995 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,15,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +이글벳,044960,16,4390,2,110,2.57,424835,28203,12641883,424835,2.57,1506.35,3.36,3.36,1885286494,3.40,3.40,1885286494 +엔젯,419080,17,6950,2,890,14.69,1189892,97317,10580977,1189892,14.69,1222.70,11.25,11.25,8139704045,11.07,11.07,8139704045 +KODEX MSCI EM선물(H),291890,18,9895,5,-10,-0.10,458,39,550000,458,-0.10,1174.36,0.08,0.08,4534195,0.08,0.08,4534195 +우신시스템,017370,19,7200,2,290,4.20,175805,16870,18314054,175805,4.20,1042.12,0.96,0.96,1313585070,1.00,1.00,1313585070 +이베스트스팩6호,478110,20,2015,2,5,0.25,8590,826,5020000,8590,0.25,1039.95,0.17,0.17,17306950,0.17,0.17,17306950 +PLUS 미국달러SOFR금리액티브(합성),456200,21,58230,2,140,0.24,20,2,110000,20,0.24,1000.00,0.02,0.02,1164505,0.02,0.02,1164505 +아이엘,307180,22,2595,2,40,1.57,326516,34811,28462625,326516,1.57,937.97,1.15,1.15,890202195,1.21,1.21,890202195 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,23,10700,2,165,1.57,206,25,1000000,206,1.57,824.00,0.02,0.02,2205060,0.02,0.02,2205060 +나노실리칸첨단소재,286750,24,1882,2,377,25.05,3931049,482368,27260684,3931049,25.05,814.95,14.42,14.42,7458915443,14.54,14.54,7458915443 +ACE 우량회사채(AA-이상)액티브,0099L0,25,100130,5,-25,-0.02,50130,6165,849000,50130,-0.02,813.14,5.90,5.90,5020479400,5.91,5.91,5020479400 +삼성 코스피 200 TR ETN,Q530117,26,14275,2,50,0.35,5808,730,1000000,5808,0.35,795.62,0.58,0.58,83268675,0.58,0.58,83268675 +쓰리에이로직스,177900,27,7370,2,170,2.36,1112844,142883,9558800,1112844,2.36,778.85,11.64,11.64,8449338230,11.99,11.99,8449338230 +KIWOOM TDF2050액티브,435550,28,15350,2,35,0.23,3034,429,500000,3034,0.23,707.23,0.61,0.61,46587200,0.61,0.61,46587200 +메리츠 미국채10년 ETN,Q610074,29,11205,5,-20,-0.18,141,20,1000000,141,-0.18,705.00,0.01,0.01,1580605,0.01,0.01,1580605 +롯데지주우,00499K,30,31650,5,-150,-0.47,3402,483,805603,3402,-0.47,704.35,0.42,0.42,108000850,0.42,0.42,108000850 diff --git a/top30/20250915/top30-vir-20250915-101000.csv b/top30/20250915/top30-vir-20250915-101000.csv new file mode 100644 index 000000000000..3b613f28cc34 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,11347,16,4230000,11347,0.24,9999.99,0.27,0.27,23600295,0.27,0.27,23600295 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +하나 레버리지 옥수수 선물 ETN(H),Q700011,3,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +KBI메탈,024840,4,2120,2,319,17.71,11990307,144880,34909199,11990307,17.71,8276.03,34.35,34.35,24806146719,33.52,33.52,24806146719 +키움 코스피200 선물 달러노출 ETN,Q760021,5,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,6,51180,2,210,0.41,100,2,250000,100,0.41,5000.00,0.04,0.04,5118000,0.04,0.04,5118000 +RISE V&S셀렉트밸류,234310,7,17165,2,145,0.85,197,6,500000,197,0.85,3283.33,0.04,0.04,3381560,0.04,0.04,3381560 +KODEX 최소변동성,279540,8,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,9,24320,2,1250,5.42,7162,232,1000000,7162,5.42,3087.07,0.72,0.72,174183095,0.72,0.72,174183095 +KIWOOM 코리아밸류업,496090,10,13565,2,95,0.71,32027,1050,4550000,32027,0.71,3050.19,0.70,0.70,434415767,0.70,0.70,434415767 +티피씨글로벌,130740,11,2310,1,530,29.78,2165521,78576,11276679,2165521,29.78,2755.96,19.20,19.20,4658061951,17.88,17.88,4658061951 +미래에셋비전스팩3호,448830,12,2185,2,30,1.39,179378,7135,4920000,179378,1.39,2514.06,3.65,3.65,393192735,3.66,3.66,393192735 +KB 레버리지 콩 선물 ETN,Q580053,13,13300,2,245,1.88,25,1,500000,25,1.88,2500.00,0.00,0.00,332030,0.00,0.00,332030 +신한 옥수수 선물 ETN(H),Q500013,14,7570,2,115,1.54,3373,189,2000000,3373,1.54,1784.66,0.17,0.17,25534995,0.17,0.17,25534995 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,15,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +이글벳,044960,16,4375,2,95,2.22,425304,28203,12641883,425304,2.22,1508.01,3.36,3.36,1887339789,3.41,3.41,1887339789 +엔젯,419080,17,6700,2,640,10.56,1451109,97317,10580977,1451109,10.56,1491.12,13.71,13.71,9918626725,13.99,13.99,9918626725 +KODEX MSCI EM선물(H),291890,18,9895,5,-10,-0.10,458,39,550000,458,-0.10,1174.36,0.08,0.08,4534195,0.08,0.08,4534195 +우신시스템,017370,19,7190,2,280,4.05,186875,16870,18314054,186875,4.05,1107.74,1.02,1.02,1393473210,1.06,1.06,1393473210 +유화증권우,003465,20,2600,5,-40,-1.52,41773,3790,17476425,41773,-1.52,1102.19,0.24,0.24,108611200,0.24,0.24,108611200 +이베스트스팩6호,478110,21,2015,2,5,0.25,8590,826,5020000,8590,0.25,1039.95,0.17,0.17,17306950,0.17,0.17,17306950 +아이엘,307180,22,2570,2,15,0.59,350256,34811,28462625,350256,0.59,1006.16,1.23,1.23,951313795,1.30,1.30,951313795 +PLUS 미국달러SOFR금리액티브(합성),456200,23,58230,2,140,0.24,20,2,110000,20,0.24,1000.00,0.02,0.02,1164505,0.02,0.02,1164505 +ACE 우량회사채(AA-이상)액티브,0099L0,24,100120,5,-35,-0.03,55134,6165,849000,55134,-0.03,894.31,6.49,6.49,5521504890,6.50,6.50,5521504890 +TIGER MSCI KOREA ESG리더스,289260,25,12160,2,55,0.45,30434,3462,780000,30434,0.45,879.09,3.90,3.90,370307035,3.90,3.90,370307035 +나노실리칸첨단소재,286750,26,1867,2,362,24.05,4064108,482368,27260684,4064108,24.05,842.53,14.91,14.91,7707344001,15.14,15.14,7707344001 +키움 레버리지 반도체TOP10 ETN,Q760013,27,19350,2,350,1.84,7522,903,1500000,7522,1.84,833.00,0.50,0.50,147937680,0.51,0.51,147937680 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,28,10715,2,180,1.71,207,25,1000000,207,1.71,828.00,0.02,0.02,2215775,0.02,0.02,2215775 +메리츠 블룸버그 -2X 천연가스 선물 ETN(H),Q610054,29,33400,5,-660,-1.94,30024,3753,1000000,30024,-1.94,800.00,3.00,3.00,1001507170,3.00,3.00,1001507170 +삼성 코스피 200 TR ETN,Q530117,30,14275,2,50,0.35,5808,730,1000000,5808,0.35,795.62,0.58,0.58,83268675,0.58,0.58,83268675 diff --git a/top30/20250915/top30-vir-20250915-102001.csv b/top30/20250915/top30-vir-20250915-102001.csv new file mode 100644 index 000000000000..b7971ef6da06 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,11347,16,4230000,11347,0.24,9999.99,0.27,0.27,23600295,0.27,0.27,23600295 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,3,2057,2,256,14.21,14135915,144880,34909199,14135915,14.21,9756.98,40.49,40.49,29249235014,40.73,40.73,29249235014 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +키움 코스피200 선물 달러노출 ETN,Q760021,5,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,6,51180,2,210,0.41,100,2,250000,100,0.41,5000.00,0.04,0.04,5118000,0.04,0.04,5118000 +KIWOOM 코리아밸류업,496090,7,13525,2,55,0.41,38394,1050,4550000,38394,0.41,3656.57,0.84,0.84,520643112,0.85,0.85,520643112 +RISE V&S셀렉트밸류,234310,8,17165,2,145,0.85,197,6,500000,197,0.85,3283.33,0.04,0.04,3381560,0.04,0.04,3381560 +KODEX 최소변동성,279540,9,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,10,24310,2,1240,5.37,7176,232,1000000,7176,5.37,3093.10,0.72,0.72,174523435,0.72,0.72,174523435 +티피씨글로벌,130740,11,2310,1,530,29.78,2168125,78576,11276679,2168125,29.78,2759.27,19.23,19.23,4664077191,17.90,17.90,4664077191 +미래에셋비전스팩3호,448830,12,2185,2,30,1.39,193059,7135,4920000,193059,1.39,2705.80,3.92,3.92,423085720,3.94,3.94,423085720 +KB 레버리지 콩 선물 ETN,Q580053,13,13290,2,235,1.80,27,1,500000,27,1.80,2700.00,0.01,0.01,358615,0.01,0.01,358615 +신한 옥수수 선물 ETN(H),Q500013,14,7570,2,115,1.54,3373,189,2000000,3373,1.54,1784.66,0.17,0.17,25534995,0.17,0.17,25534995 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,15,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +엔젯,419080,16,6420,2,360,5.94,1675732,97317,10580977,1675732,5.94,1721.93,15.84,15.84,11387666675,16.76,16.76,11387666675 +이글벳,044960,17,4380,2,100,2.34,428447,28203,12641883,428447,2.34,1519.15,3.39,3.39,1901084907,3.43,3.43,1901084907 +KODEX MSCI EM선물(H),291890,18,9895,5,-10,-0.10,459,39,550000,459,-0.10,1176.92,0.08,0.08,4544090,0.08,0.08,4544090 +우신시스템,017370,19,7180,2,270,3.91,194728,16870,18314054,194728,3.91,1154.29,1.06,1.06,1449975350,1.10,1.10,1449975350 +메리츠 블룸버그 -2X 천연가스 선물 ETN(H),Q610054,20,33310,5,-750,-2.20,42030,3753,1000000,42030,-2.20,1119.90,4.20,4.20,1401006910,4.21,4.21,1401006910 +유화증권우,003465,21,2600,5,-40,-1.52,41773,3790,17476425,41773,-1.52,1102.19,0.24,0.24,108611200,0.24,0.24,108611200 +키움 레버리지 반도체TOP10 ETN,Q760013,22,19260,2,260,1.37,9715,903,1500000,9715,1.37,1075.86,0.65,0.65,190485670,0.66,0.66,190485670 +이베스트스팩6호,478110,23,2015,2,5,0.25,8590,826,5020000,8590,0.25,1039.95,0.17,0.17,17306950,0.17,0.17,17306950 +아이엘,307180,24,2570,2,15,0.59,350886,34811,28462625,350886,0.59,1007.97,1.23,1.23,952933045,1.30,1.30,952933045 +PLUS 미국달러SOFR금리액티브(합성),456200,25,58230,2,140,0.24,20,2,110000,20,0.24,1000.00,0.02,0.02,1164505,0.02,0.02,1164505 +ACE 우량회사채(AA-이상)액티브,0099L0,26,100110,5,-45,-0.04,55174,6165,849000,55174,-0.04,894.96,6.50,6.50,5525509295,6.50,6.50,5525509295 +나노실리칸첨단소재,286750,27,1825,2,320,21.26,4264227,482368,27260684,4264227,21.26,884.02,15.64,15.64,8076086019,16.23,16.23,8076086019 +TIGER MSCI KOREA ESG리더스,289260,28,12160,2,55,0.45,30434,3462,780000,30434,0.45,879.09,3.90,3.90,370307035,3.90,3.90,370307035 +RISE 컨택트대표,388280,29,7505,5,-60,-0.79,10337,1217,5080000,10337,-0.79,849.38,0.20,0.20,77582910,0.20,0.20,77582910 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,30,10715,2,180,1.71,207,25,1000000,207,1.71,828.00,0.02,0.02,2215775,0.02,0.02,2215775 diff --git a/top30/20250915/top30-vir-20250915-103001.csv b/top30/20250915/top30-vir-20250915-103001.csv new file mode 100644 index 000000000000..b88d30f11b21 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,11347,16,4230000,11347,0.24,9999.99,0.27,0.27,23600295,0.27,0.27,23600295 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,3,2090,2,289,16.05,16125482,144880,34909199,16125482,16.05,9999.99,46.19,46.19,33449924079,45.85,45.85,33449924079 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +키움 코스피200 선물 달러노출 ETN,Q760021,5,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,6,51180,2,210,0.41,100,2,250000,100,0.41,5000.00,0.04,0.04,5118000,0.04,0.04,5118000 +KIWOOM 코리아밸류업,496090,7,13510,2,40,0.30,42939,1050,4550000,42939,0.30,4089.43,0.94,0.94,582038657,0.95,0.95,582038657 +RISE V&S셀렉트밸류,234310,8,17165,2,145,0.85,197,6,500000,197,0.85,3283.33,0.04,0.04,3381560,0.04,0.04,3381560 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,9,24315,2,1245,5.40,7196,232,1000000,7196,5.40,3101.72,0.72,0.72,175009735,0.72,0.72,175009735 +KODEX 최소변동성,279540,10,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +KB 레버리지 콩 선물 ETN,Q580053,11,13275,2,220,1.69,30,1,500000,30,1.69,3000.00,0.01,0.01,398455,0.01,0.01,398455 +미래에셋비전스팩3호,448830,12,2165,2,10,0.46,198298,7135,4920000,198298,0.46,2779.23,4.03,4.03,434499330,4.08,4.08,434499330 +티피씨글로벌,130740,13,2310,1,530,29.78,2177330,78576,11276679,2177330,29.78,2770.99,19.31,19.31,4685340741,17.99,17.99,4685340741 +엔젯,419080,14,6030,5,-30,-0.50,1960536,97317,10580977,1960536,-0.50,2014.59,18.53,18.53,13148481905,20.61,20.61,13148481905 +신한 옥수수 선물 ETN(H),Q500013,15,7570,2,115,1.54,3373,189,2000000,3373,1.54,1784.66,0.17,0.17,25534995,0.17,0.17,25534995 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,16,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +이글벳,044960,17,4370,2,90,2.10,439254,28203,12641883,439254,2.10,1557.47,3.47,3.47,1948324687,3.53,3.53,1948324687 +우신시스템,017370,18,7200,2,290,4.20,203607,16870,18314054,203607,4.20,1206.92,1.11,1.11,1513630380,1.15,1.15,1513630380 +KODEX MSCI EM선물(H),291890,19,9890,5,-15,-0.15,469,39,550000,469,-0.15,1202.56,0.09,0.09,4642990,0.09,0.09,4642990 +메리츠 블룸버그 -2X 천연가스 선물 ETN(H),Q610054,20,33275,5,-785,-2.30,42032,3753,1000000,42032,-2.30,1119.96,4.20,4.20,1401073460,4.21,4.21,1401073460 +유화증권우,003465,21,2600,5,-40,-1.52,41773,3790,17476425,41773,-1.52,1102.19,0.24,0.24,108611200,0.24,0.24,108611200 +키움 레버리지 반도체TOP10 ETN,Q760013,22,19260,2,260,1.37,9715,903,1500000,9715,1.37,1075.86,0.65,0.65,190485670,0.66,0.66,190485670 +이베스트스팩6호,478110,23,2015,2,5,0.25,8590,826,5020000,8590,0.25,1039.95,0.17,0.17,17306950,0.17,0.17,17306950 +TIGER MSCI KOREA ESG리더스,289260,24,12110,2,5,0.04,35395,3462,780000,35395,0.04,1022.39,4.54,4.54,430434250,4.56,4.56,430434250 +아이엘,307180,25,2565,2,10,0.39,353806,34811,28462625,353806,0.39,1016.36,1.24,1.24,960415145,1.32,1.32,960415145 +PLUS 미국달러SOFR금리액티브(합성),456200,26,58230,2,140,0.24,20,2,110000,20,0.24,1000.00,0.02,0.02,1164505,0.02,0.02,1164505 +나노실리칸첨단소재,286750,27,1862,2,357,23.72,4370251,482368,27260684,4370251,23.72,906.00,16.03,16.03,8272624658,16.30,16.30,8272624658 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,28,27735,5,-650,-2.29,425,47,1000000,425,-2.29,904.26,0.04,0.04,11778180,0.04,0.04,11778180 +ACE 우량회사채(AA-이상)액티브,0099L0,29,100120,5,-35,-0.03,55256,6165,849000,55256,-0.03,896.29,6.51,6.51,5533718335,6.51,6.51,5533718335 +RISE 컨택트대표,388280,30,7500,5,-65,-0.86,10345,1217,5080000,10345,-0.86,850.04,0.20,0.20,77642910,0.20,0.20,77642910 diff --git a/top30/20250915/top30-vir-20250915-104001.csv b/top30/20250915/top30-vir-20250915-104001.csv new file mode 100644 index 000000000000..49877764efe7 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,11347,16,4230000,11347,0.24,9999.99,0.27,0.27,23600295,0.27,0.27,23600295 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,3,2115,2,314,17.43,17013507,144880,34909199,17013507,17.43,9999.99,48.74,48.74,35315250173,47.83,47.83,35315250173 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +키움 코스피200 선물 달러노출 ETN,Q760021,5,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,6,51180,2,210,0.41,100,2,250000,100,0.41,5000.00,0.04,0.04,5118000,0.04,0.04,5118000 +KIWOOM 코리아밸류업,496090,7,13520,2,50,0.37,46895,1050,4550000,46895,0.37,4466.19,1.03,1.03,635551442,1.03,1.03,635551442 +상신전자,263810,8,3215,2,300,10.29,881663,26537,15924825,881663,10.29,3322.39,5.54,5.54,2840318183,5.55,5.55,2840318183 +RISE V&S셀렉트밸류,234310,9,17200,2,180,1.06,198,6,500000,198,1.06,3300.00,0.04,0.04,3398760,0.04,0.04,3398760 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,10,24315,2,1245,5.40,7196,232,1000000,7196,5.40,3101.72,0.72,0.72,175009735,0.72,0.72,175009735 +KODEX 최소변동성,279540,11,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +KB 레버리지 콩 선물 ETN,Q580053,12,13275,2,220,1.69,30,1,500000,30,1.69,3000.00,0.01,0.01,398455,0.01,0.01,398455 +미래에셋비전스팩3호,448830,13,2170,2,15,0.70,198428,7135,4920000,198428,0.70,2781.05,4.03,4.03,434781280,4.07,4.07,434781280 +티피씨글로벌,130740,14,2310,1,530,29.78,2178866,78576,11276679,2178866,29.78,2772.94,19.32,19.32,4688888901,18.00,18.00,4688888901 +엔젯,419080,15,5880,5,-180,-2.97,2064895,97317,10580977,2064895,-2.97,2121.82,19.52,19.52,13772471070,22.14,22.14,13772471070 +신한 옥수수 선물 ETN(H),Q500013,16,7570,2,115,1.54,3373,189,2000000,3373,1.54,1784.66,0.17,0.17,25534995,0.17,0.17,25534995 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,17,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +이글벳,044960,18,4375,2,95,2.22,441606,28203,12641883,441606,2.22,1565.81,3.49,3.49,1958597672,3.54,3.54,1958597672 +KODEX MSCI EM선물(H),291890,19,9905,3,0,0.00,482,39,550000,482,0.00,1235.90,0.09,0.09,4771730,0.09,0.09,4771730 +우신시스템,017370,20,7190,2,280,4.05,204432,16870,18314054,204432,4.05,1211.81,1.12,1.12,1519568660,1.15,1.15,1519568660 +TIGER MSCI KOREA ESG리더스,289260,21,12125,2,20,0.17,40367,3462,780000,40367,0.17,1166.00,5.18,5.18,490719725,5.19,5.19,490719725 +이베스트스팩6호,478110,22,2015,2,5,0.25,9580,826,5020000,9580,0.25,1159.81,0.19,0.19,19301800,0.19,0.19,19301800 +유화증권우,003465,23,2620,5,-20,-0.76,42773,3790,17476425,42773,-0.76,1128.58,0.24,0.24,111231200,0.24,0.24,111231200 +메리츠 블룸버그 -2X 천연가스 선물 ETN(H),Q610054,24,33275,5,-785,-2.30,42032,3753,1000000,42032,-2.30,1119.96,4.20,4.20,1401073460,4.21,4.21,1401073460 +TIGER 한중전기차(합성),449680,25,9440,2,165,1.78,5074,463,850000,5074,1.78,1095.90,0.60,0.60,47400835,0.59,0.59,47400835 +키움 레버리지 반도체TOP10 ETN,Q760013,26,19215,2,215,1.13,9718,903,1500000,9718,1.13,1076.19,0.65,0.65,190543315,0.66,0.66,190543315 +아이엘,307180,27,2580,2,25,0.98,355473,34811,28462625,355473,0.98,1021.15,1.25,1.25,964692760,1.31,1.31,964692760 +PLUS 미국달러SOFR금리액티브(합성),456200,28,58230,2,140,0.24,20,2,110000,20,0.24,1000.00,0.02,0.02,1164505,0.02,0.02,1164505 +나노실리칸첨단소재,286750,29,1856,2,351,23.32,4415425,482368,27260684,4415425,23.32,915.36,16.20,16.20,8356449477,16.52,16.52,8356449477 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,30,27735,5,-650,-2.29,425,47,1000000,425,-2.29,904.26,0.04,0.04,11778180,0.04,0.04,11778180 diff --git a/top30/20250915/top30-vir-20250915-105000.csv b/top30/20250915/top30-vir-20250915-105000.csv new file mode 100644 index 000000000000..6c92ba8bc21f --- /dev/null +++ b/top30/20250915/top30-vir-20250915-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,11347,16,4230000,11347,0.24,9999.99,0.27,0.27,23600295,0.27,0.27,23600295 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,3,2175,2,374,20.77,19747467,144880,34909199,19747467,20.77,9999.99,56.57,56.57,41198029256,54.26,54.26,41198029256 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +키움 코스피200 선물 달러노출 ETN,Q760021,5,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +상신전자,263810,6,3245,2,330,11.32,1390644,26537,15924825,1390644,11.32,5240.40,8.73,8.73,4488880129,8.69,8.69,4488880129 +TREX 펀더멘탈 200,145850,7,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +KIWOOM 코리아밸류업,496090,8,13520,2,50,0.37,51097,1050,4550000,51097,0.37,4866.38,1.12,1.12,692355397,1.13,1.13,692355397 +RISE V&S셀렉트밸류,234310,9,17200,2,180,1.06,198,6,500000,198,1.06,3300.00,0.04,0.04,3398760,0.04,0.04,3398760 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,10,24315,2,1245,5.40,7196,232,1000000,7196,5.40,3101.72,0.72,0.72,175009735,0.72,0.72,175009735 +KODEX 최소변동성,279540,11,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +KB 레버리지 콩 선물 ETN,Q580053,12,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +미래에셋비전스팩3호,448830,13,2175,2,20,0.93,198435,7135,4920000,198435,0.93,2781.15,4.03,4.03,434796505,4.06,4.06,434796505 +티피씨글로벌,130740,14,2310,1,530,29.78,2184605,78576,11276679,2184605,29.78,2780.24,19.37,19.37,4702145991,18.05,18.05,4702145991 +엔젯,419080,15,6060,3,0,0.00,2118225,97317,10580977,2118225,0.00,2176.62,20.02,20.02,14089001660,21.97,21.97,14089001660 +신한 옥수수 선물 ETN(H),Q500013,16,7570,2,115,1.54,3373,189,2000000,3373,1.54,1784.66,0.17,0.17,25534995,0.17,0.17,25534995 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,17,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +이글벳,044960,18,4365,2,85,1.99,445173,28203,12641883,445173,1.99,1578.46,3.52,3.52,1974176197,3.58,3.58,1974176197 +우신시스템,017370,19,7190,2,280,4.05,209037,16870,18314054,209037,4.05,1239.10,1.14,1.14,1552732050,1.18,1.18,1552732050 +KODEX MSCI EM선물(H),291890,20,9905,3,0,0.00,482,39,550000,482,0.00,1235.90,0.09,0.09,4771730,0.09,0.09,4771730 +TIGER MSCI KOREA ESG리더스,289260,21,12125,2,20,0.17,40367,3462,780000,40367,0.17,1166.00,5.18,5.18,490719725,5.19,5.19,490719725 +이베스트스팩6호,478110,22,2015,2,5,0.25,9580,826,5020000,9580,0.25,1159.81,0.19,0.19,19301800,0.19,0.19,19301800 +유화증권우,003465,23,2620,5,-20,-0.76,42773,3790,17476425,42773,-0.76,1128.58,0.24,0.24,111231200,0.24,0.24,111231200 +메리츠 블룸버그 -2X 천연가스 선물 ETN(H),Q610054,24,33275,5,-785,-2.30,42032,3753,1000000,42032,-2.30,1119.96,4.20,4.20,1401073460,4.21,4.21,1401073460 +한투 일본 엔선물 ETN C,Q570094,25,9575,3,0,0.00,11,1,1000000,11,0.00,1100.00,0.00,0.00,105335,0.00,0.00,105335 +TIGER 한중전기차(합성),449680,26,9445,2,170,1.83,5075,463,850000,5075,1.83,1096.11,0.60,0.60,47410280,0.59,0.59,47410280 +키움 레버리지 반도체TOP10 ETN,Q760013,27,19215,2,215,1.13,9718,903,1500000,9718,1.13,1076.19,0.65,0.65,190543315,0.66,0.66,190543315 +아이엘,307180,28,2565,2,10,0.39,359379,34811,28462625,359379,0.39,1032.37,1.26,1.26,974729485,1.34,1.34,974729485 +PLUS 미국달러SOFR금리액티브(합성),456200,29,58230,2,140,0.24,20,2,110000,20,0.24,1000.00,0.02,0.02,1164505,0.02,0.02,1164505 +엑스게이트,356680,30,7830,2,650,9.05,1305372,137663,28543492,1305372,9.05,948.24,4.57,4.57,9961050295,4.46,4.46,9961050295 diff --git a/top30/20250915/top30-vir-20250915-110000.csv b/top30/20250915/top30-vir-20250915-110000.csv new file mode 100644 index 000000000000..4672f180c6d2 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,11347,16,4230000,11347,0.24,9999.99,0.27,0.27,23600295,0.27,0.27,23600295 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,3,2100,2,299,16.60,21819079,144880,34909199,21819079,16.60,9999.99,62.50,62.50,45625113121,62.24,62.24,45625113121 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +상신전자,263810,5,3335,2,420,14.41,1789534,26537,15924825,1789534,14.41,6743.54,11.24,11.24,5794459992,10.91,10.91,5794459992 +키움 코스피200 선물 달러노출 ETN,Q760021,6,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KIWOOM 코리아밸류업,496090,7,13525,2,55,0.41,55079,1050,4550000,55079,0.41,5245.62,1.21,1.21,746211842,1.21,1.21,746211842 +TREX 펀더멘탈 200,145850,8,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +RISE V&S셀렉트밸류,234310,9,17200,2,180,1.06,198,6,500000,198,1.06,3300.00,0.04,0.04,3398760,0.04,0.04,3398760 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,10,24315,2,1245,5.40,7196,232,1000000,7196,5.40,3101.72,0.72,0.72,175009735,0.72,0.72,175009735 +KODEX 최소변동성,279540,11,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +KB 레버리지 콩 선물 ETN,Q580053,12,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +티피씨글로벌,130740,13,2310,1,530,29.78,2188264,78576,11276679,2188264,29.78,2784.90,19.41,19.41,4710598281,18.08,18.08,4710598281 +미래에셋비전스팩3호,448830,14,2180,2,25,1.16,198546,7135,4920000,198546,1.16,2782.70,4.04,4.04,435038485,4.06,4.06,435038485 +엔젯,419080,15,5930,5,-130,-2.15,2180618,97317,10580977,2180618,-2.15,2240.74,20.61,20.61,14462199365,23.05,23.05,14462199365 +신한 옥수수 선물 ETN(H),Q500013,16,7570,2,115,1.54,3373,189,2000000,3373,1.54,1784.66,0.17,0.17,25534995,0.17,0.17,25534995 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,17,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +이글벳,044960,18,4370,2,90,2.10,458952,28203,12641883,458952,2.10,1627.32,3.63,3.63,2034104632,3.68,3.68,2034104632 +엑스게이트,356680,19,7700,2,520,7.24,2145252,137663,28543492,2145252,7.24,1558.34,7.52,7.52,16541067875,7.53,7.53,16541067875 +우신시스템,017370,20,7220,2,310,4.49,212465,16870,18314054,212465,4.49,1259.42,1.16,1.16,1577441750,1.19,1.19,1577441750 +KODEX MSCI EM선물(H),291890,21,9905,3,0,0.00,482,39,550000,482,0.00,1235.90,0.09,0.09,4771730,0.09,0.09,4771730 +TIGER MSCI KOREA ESG리더스,289260,22,12125,2,20,0.17,40367,3462,780000,40367,0.17,1166.00,5.18,5.18,490719725,5.19,5.19,490719725 +이베스트스팩6호,478110,23,2015,2,5,0.25,9580,826,5020000,9580,0.25,1159.81,0.19,0.19,19301800,0.19,0.19,19301800 +유화증권우,003465,24,2620,5,-20,-0.76,42773,3790,17476425,42773,-0.76,1128.58,0.24,0.24,111231200,0.24,0.24,111231200 +메리츠 블룸버그 -2X 천연가스 선물 ETN(H),Q610054,25,33275,5,-785,-2.30,42032,3753,1000000,42032,-2.30,1119.96,4.20,4.20,1401073460,4.21,4.21,1401073460 +한투 일본 엔선물 ETN C,Q570094,26,9575,3,0,0.00,11,1,1000000,11,0.00,1100.00,0.00,0.00,105335,0.00,0.00,105335 +TIGER 한중전기차(합성),449680,27,9445,2,170,1.83,5076,463,850000,5076,1.83,1096.33,0.60,0.60,47419725,0.59,0.59,47419725 +키움 레버리지 반도체TOP10 ETN,Q760013,28,19215,2,215,1.13,9718,903,1500000,9718,1.13,1076.19,0.65,0.65,190543315,0.66,0.66,190543315 +KIWOOM 통안채1년,122260,29,105095,2,5,0.00,2103,196,410000,2103,0.00,1072.96,0.51,0.51,221013145,0.51,0.51,221013145 +아이엘,307180,30,2560,2,5,0.20,362794,34811,28462625,362794,0.20,1042.18,1.27,1.27,983477810,1.35,1.35,983477810 diff --git a/top30/20250915/top30-vir-20250915-111000.csv b/top30/20250915/top30-vir-20250915-111000.csv new file mode 100644 index 000000000000..1b104d679593 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2075,3,0,0.00,11804,16,4230000,11804,0.00,9999.99,0.28,0.28,24548570,0.28,0.28,24548570 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,3,2097,2,296,16.44,22763467,144880,34909199,22763467,16.44,9999.99,65.21,65.21,47609756027,65.04,65.04,47609756027 +상신전자,263810,4,3160,2,245,8.40,2995445,26537,15924825,2995445,8.40,9999.99,18.81,18.81,9803419267,19.48,19.48,9803419267 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +키움 코스피200 선물 달러노출 ETN,Q760021,6,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KIWOOM 코리아밸류업,496090,7,13560,2,90,0.67,59261,1050,4550000,59261,0.67,5643.90,1.30,1.30,802858237,1.30,1.30,802858237 +TREX 펀더멘탈 200,145850,8,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +RISE V&S셀렉트밸류,234310,9,17200,2,180,1.06,198,6,500000,198,1.06,3300.00,0.04,0.04,3398760,0.04,0.04,3398760 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,10,24345,2,1275,5.53,7607,232,1000000,7607,5.53,3278.88,0.76,0.76,185015530,0.76,0.76,185015530 +KODEX 최소변동성,279540,11,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +KB 레버리지 콩 선물 ETN,Q580053,12,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +미래에셋비전스팩3호,448830,13,2175,2,20,0.93,200766,7135,4920000,200766,0.93,2813.82,4.08,4.08,439873095,4.11,4.11,439873095 +티피씨글로벌,130740,14,2310,1,530,29.78,2194038,78576,11276679,2194038,29.78,2792.25,19.46,19.46,4723936221,18.13,18.13,4723936221 +엔젯,419080,15,5950,5,-110,-1.82,2215754,97317,10580977,2215754,-1.82,2276.84,20.94,20.94,14669102785,23.30,23.30,14669102785 +신한 옥수수 선물 ETN(H),Q500013,16,7570,2,115,1.54,3373,189,2000000,3373,1.54,1784.66,0.17,0.17,25534995,0.17,0.17,25534995 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,17,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +유화증권우,003465,18,2600,5,-40,-1.52,63123,3790,17476425,63123,-1.52,1665.51,0.36,0.36,164141200,0.36,0.36,164141200 +엑스게이트,356680,19,7620,2,440,6.13,2279406,137663,28543492,2279406,6.13,1655.79,7.99,7.99,17569834780,8.08,8.08,17569834780 +이글벳,044960,20,4340,2,60,1.40,460960,28203,12641883,460960,1.40,1634.44,3.65,3.65,2042820122,3.72,3.72,2042820122 +우신시스템,017370,21,7300,2,390,5.64,216095,16870,18314054,216095,5.64,1280.94,1.18,1.18,1603767420,1.20,1.20,1603767420 +KODEX MSCI EM선물(H),291890,22,9905,3,0,0.00,482,39,550000,482,0.00,1235.90,0.09,0.09,4771730,0.09,0.09,4771730 +KIWOOM 통안채1년,122260,23,105095,2,5,0.00,2317,196,410000,2317,0.00,1182.14,0.57,0.57,243503475,0.57,0.57,243503475 +TIGER MSCI KOREA ESG리더스,289260,24,12140,2,35,0.29,40387,3462,780000,40387,0.29,1166.58,5.18,5.18,490962475,5.18,5.18,490962475 +이베스트스팩6호,478110,25,2010,3,0,0.00,9590,826,5020000,9590,0.00,1161.02,0.19,0.19,19321900,0.19,0.19,19321900 +메리츠 블룸버그 -2X 천연가스 선물 ETN(H),Q610054,26,33275,5,-785,-2.30,42032,3753,1000000,42032,-2.30,1119.96,4.20,4.20,1401073460,4.21,4.21,1401073460 +한투 일본 엔선물 ETN C,Q570094,27,9575,3,0,0.00,11,1,1000000,11,0.00,1100.00,0.00,0.00,105335,0.00,0.00,105335 +TIGER 한중전기차(합성),449680,28,9445,2,170,1.83,5076,463,850000,5076,1.83,1096.33,0.60,0.60,47419725,0.59,0.59,47419725 +롯데지주우,00499K,29,31600,5,-200,-0.63,5250,483,805603,5250,-0.63,1086.96,0.65,0.65,166324450,0.65,0.65,166324450 +키움 레버리지 반도체TOP10 ETN,Q760013,30,19215,2,215,1.13,9718,903,1500000,9718,1.13,1076.19,0.65,0.65,190543315,0.66,0.66,190543315 diff --git a/top30/20250915/top30-vir-20250915-112000.csv b/top30/20250915/top30-vir-20250915-112000.csv new file mode 100644 index 000000000000..aaf2034bcdb6 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2075,3,0,0.00,11804,16,4230000,11804,0.00,9999.99,0.28,0.28,24548570,0.28,0.28,24548570 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,3,2050,2,249,13.83,23812367,144880,34909199,23812367,13.83,9999.99,68.21,68.21,49791275072,69.58,69.58,49791275072 +상신전자,263810,4,3070,2,155,5.32,3216421,26537,15924825,3216421,5.32,9999.99,20.20,20.20,10490390433,21.46,21.46,10490390433 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +KIWOOM 코리아밸류업,496090,6,13545,2,75,0.56,63911,1050,4550000,63911,0.56,6086.76,1.40,1.40,865862272,1.40,1.40,865862272 +키움 코스피200 선물 달러노출 ETN,Q760021,7,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,8,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +RISE V&S셀렉트밸류,234310,9,17200,2,180,1.06,198,6,500000,198,1.06,3300.00,0.04,0.04,3398760,0.04,0.04,3398760 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,10,24350,2,1280,5.55,7609,232,1000000,7609,5.55,3279.74,0.76,0.76,185064230,0.76,0.76,185064230 +KODEX 최소변동성,279540,11,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +KB 레버리지 콩 선물 ETN,Q580053,12,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +미래에셋비전스팩3호,448830,13,2170,2,15,0.70,200900,7135,4920000,200900,0.70,2815.70,4.08,4.08,440164545,4.12,4.12,440164545 +티피씨글로벌,130740,14,2310,1,530,29.78,2195049,78576,11276679,2195049,29.78,2793.54,19.47,19.47,4726271631,18.14,18.14,4726271631 +엔젯,419080,15,5950,5,-110,-1.82,2223347,97317,10580977,2223347,-1.82,2284.64,21.01,21.01,14714202465,23.37,23.37,14714202465 +신한 옥수수 선물 ETN(H),Q500013,16,7570,2,115,1.54,3373,189,2000000,3373,1.54,1784.66,0.17,0.17,25534995,0.17,0.17,25534995 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,17,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +엑스게이트,356680,18,7660,2,480,6.69,2332174,137663,28543492,2332174,6.69,1694.12,8.17,8.17,17972786070,8.22,8.22,17972786070 +유화증권우,003465,19,2600,5,-40,-1.52,63123,3790,17476425,63123,-1.52,1665.51,0.36,0.36,164141200,0.36,0.36,164141200 +이글벳,044960,20,4345,2,65,1.52,462910,28203,12641883,462910,1.52,1641.35,3.66,3.66,2051284522,3.73,3.73,2051284522 +우신시스템,017370,21,7320,2,410,5.93,222436,16870,18314054,222436,5.93,1318.53,1.21,1.21,1650162570,1.23,1.23,1650162570 +KODEX MSCI EM선물(H),291890,22,9895,5,-10,-0.10,483,39,550000,483,-0.10,1238.46,0.09,0.09,4781625,0.09,0.09,4781625 +KIWOOM 통안채1년,122260,23,105095,2,5,0.00,2426,196,410000,2426,0.00,1237.76,0.59,0.59,254958830,0.59,0.59,254958830 +TIGER MSCI KOREA ESG리더스,289260,24,12160,2,55,0.45,40411,3462,780000,40411,0.45,1167.27,5.18,5.18,491254265,5.18,5.18,491254265 +이베스트스팩6호,478110,25,2010,3,0,0.00,9610,826,5020000,9610,0.00,1163.44,0.19,0.19,19362100,0.19,0.19,19362100 +메리츠 블룸버그 -2X 천연가스 선물 ETN(H),Q610054,26,33275,5,-785,-2.30,42032,3753,1000000,42032,-2.30,1119.96,4.20,4.20,1401073460,4.21,4.21,1401073460 +한투 일본 엔선물 ETN C,Q570094,27,9575,3,0,0.00,11,1,1000000,11,0.00,1100.00,0.00,0.00,105335,0.00,0.00,105335 +TIGER 한중전기차(합성),449680,28,9607,2,332,3.58,5084,463,850000,5084,3.58,1098.06,0.60,0.60,47496346,0.58,0.58,47496346 +롯데지주우,00499K,29,31600,5,-200,-0.63,5254,483,805603,5254,-0.63,1087.78,0.65,0.65,166450850,0.65,0.65,166450850 +키움 레버리지 반도체TOP10 ETN,Q760013,30,19215,2,215,1.13,9718,903,1500000,9718,1.13,1076.19,0.65,0.65,190543315,0.66,0.66,190543315 diff --git a/top30/20250915/top30-vir-20250915-113000.csv b/top30/20250915/top30-vir-20250915-113000.csv new file mode 100644 index 000000000000..53cee3c6018e --- /dev/null +++ b/top30/20250915/top30-vir-20250915-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2075,3,0,0.00,11805,16,4230000,11805,0.00,9999.99,0.28,0.28,24550645,0.28,0.28,24550645 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,16015,2,50,0.31,1377,4,1000000,1377,0.31,9999.99,0.14,0.14,22052405,0.14,0.14,22052405 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,4,2040,2,239,13.27,24385860,144880,34909199,24385860,13.27,9999.99,69.86,69.86,50966525174,71.57,71.57,50966525174 +상신전자,263810,5,3045,2,130,4.46,3291418,26537,15924825,3291418,4.46,9999.99,20.67,20.67,10719628264,22.11,22.11,10719628264 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +KIWOOM 코리아밸류업,496090,7,13550,2,80,0.59,68211,1050,4550000,68211,0.59,6496.29,1.50,1.50,924127272,1.50,1.50,924127272 +키움 코스피200 선물 달러노출 ETN,Q760021,8,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,9,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +디티씨,066670,10,3180,2,375,13.37,921403,24940,18691918,921403,13.37,3694.48,4.93,4.93,2978249515,5.01,5.01,2978249515 +RISE V&S셀렉트밸류,234310,11,17200,2,180,1.06,198,6,500000,198,1.06,3300.00,0.04,0.04,3398760,0.04,0.04,3398760 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,12,24350,2,1280,5.55,7609,232,1000000,7609,5.55,3279.74,0.76,0.76,185064230,0.76,0.76,185064230 +KODEX 최소변동성,279540,13,13260,2,160,1.22,31,1,600000,31,1.22,3100.00,0.01,0.01,412710,0.01,0.01,412710 +KB 레버리지 콩 선물 ETN,Q580053,14,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +티피씨글로벌,130740,15,2310,1,530,29.78,2214368,78576,11276679,2214368,29.78,2818.12,19.64,19.64,4770898521,18.32,18.32,4770898521 +미래에셋비전스팩3호,448830,16,2175,2,20,0.93,200910,7135,4920000,200910,0.93,2815.84,4.08,4.08,440186295,4.11,4.11,440186295 +엔젯,419080,17,5950,5,-110,-1.82,2228286,97317,10580977,2228286,-1.82,2289.72,21.06,21.06,14743685875,23.42,23.42,14743685875 +신한 옥수수 선물 ETN(H),Q500013,18,7570,2,115,1.54,3373,189,2000000,3373,1.54,1784.66,0.17,0.17,25534995,0.17,0.17,25534995 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,19,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +엑스게이트,356680,20,7630,2,450,6.27,2366038,137663,28543492,2366038,6.27,1718.72,8.29,8.29,18231970930,8.37,8.37,18231970930 +유화증권우,003465,21,2600,5,-40,-1.52,63123,3790,17476425,63123,-1.52,1665.51,0.36,0.36,164141200,0.36,0.36,164141200 +이글벳,044960,22,4380,2,100,2.34,469169,28203,12641883,469169,2.34,1663.54,3.71,3.71,2078617952,3.75,3.75,2078617952 +KIWOOM 통안채1년,122260,23,105095,2,5,0.00,2638,196,410000,2638,0.00,1345.92,0.64,0.64,277238970,0.64,0.64,277238970 +우신시스템,017370,24,7330,2,420,6.08,224192,16870,18314054,224192,6.08,1328.94,1.22,1.22,1663014960,1.24,1.24,1663014960 +KODEX MSCI EM선물(H),291890,25,9895,5,-10,-0.10,483,39,550000,483,-0.10,1238.46,0.09,0.09,4781625,0.09,0.09,4781625 +TIGER MSCI KOREA ESG리더스,289260,26,12160,2,55,0.45,40411,3462,780000,40411,0.45,1167.27,5.18,5.18,491254265,5.18,5.18,491254265 +이베스트스팩6호,478110,27,2010,3,0,0.00,9610,826,5020000,9610,0.00,1163.44,0.19,0.19,19362100,0.19,0.19,19362100 +메리츠 블룸버그 -2X 천연가스 선물 ETN(H),Q610054,28,33275,5,-785,-2.30,42032,3753,1000000,42032,-2.30,1119.96,4.20,4.20,1401073460,4.21,4.21,1401073460 +한투 일본 엔선물 ETN C,Q570094,29,9575,3,0,0.00,11,1,1000000,11,0.00,1100.00,0.00,0.00,105335,0.00,0.00,105335 +TIGER 한중전기차(합성),449680,30,9537,2,262,2.82,5085,463,850000,5085,2.82,1098.27,0.60,0.60,47505883,0.59,0.59,47505883 diff --git a/top30/20250915/top30-vir-20250915-114001.csv b/top30/20250915/top30-vir-20250915-114001.csv new file mode 100644 index 000000000000..1618442926f6 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2075,3,0,0.00,11805,16,4230000,11805,0.00,9999.99,0.28,0.28,24550645,0.28,0.28,24550645 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,16015,2,50,0.31,1377,4,1000000,1377,0.31,9999.99,0.14,0.14,22052405,0.14,0.14,22052405 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,4,2035,2,234,12.99,24733518,144880,34909199,24733518,12.99,9999.99,70.85,70.85,51677004491,72.74,72.74,51677004491 +상신전자,263810,5,3045,2,130,4.46,3334888,26537,15924825,3334888,4.46,9999.99,20.94,20.94,10851956152,22.38,22.38,10851956152 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +KIWOOM 코리아밸류업,496090,7,13565,2,95,0.71,72395,1050,4550000,72395,0.71,6894.76,1.59,1.59,980839612,1.59,1.59,980839612 +키움 코스피200 선물 달러노출 ETN,Q760021,8,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,9,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +디티씨,066670,10,3195,2,390,13.90,1023469,24940,18691918,1023469,13.90,4103.73,5.48,5.48,3300904118,5.53,5.53,3300904118 +RISE V&S셀렉트밸류,234310,11,17200,2,180,1.06,198,6,500000,198,1.06,3300.00,0.04,0.04,3398760,0.04,0.04,3398760 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,12,24350,2,1280,5.55,7609,232,1000000,7609,5.55,3279.74,0.76,0.76,185064230,0.76,0.76,185064230 +KODEX 최소변동성,279540,13,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +KB 레버리지 콩 선물 ETN,Q580053,14,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +티피씨글로벌,130740,15,2310,1,530,29.78,2214500,78576,11276679,2214500,29.78,2818.29,19.64,19.64,4771203441,18.32,18.32,4771203441 +미래에셋비전스팩3호,448830,16,2175,2,20,0.93,200910,7135,4920000,200910,0.93,2815.84,4.08,4.08,440186295,4.11,4.11,440186295 +엔젯,419080,17,5940,5,-120,-1.98,2239443,97317,10580977,2239443,-1.98,2301.18,21.16,21.16,14809843025,23.56,23.56,14809843025 +유화증권우,003465,18,2610,5,-30,-1.14,72123,3790,17476425,72123,-1.14,1902.98,0.41,0.41,187631200,0.41,0.41,187631200 +신한 옥수수 선물 ETN(H),Q500013,19,7585,2,130,1.74,3380,189,2000000,3380,1.74,1788.36,0.17,0.17,25588090,0.17,0.17,25588090 +엑스게이트,356680,20,7660,2,480,6.69,2417329,137663,28543492,2417329,6.69,1755.98,8.47,8.47,18625886890,8.52,8.52,18625886890 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,21,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +이글벳,044960,22,4360,2,80,1.87,473666,28203,12641883,473666,1.87,1679.49,3.75,3.75,2098260649,3.81,3.81,2098260649 +PLUS 미국달러SOFR금리액티브(합성),456200,23,58200,2,110,0.19,30,2,110000,30,0.19,1500.00,0.03,0.03,1746505,0.03,0.03,1746505 +KIWOOM 통안채1년,122260,24,105095,2,5,0.00,2740,196,410000,2740,0.00,1397.96,0.67,0.67,287958660,0.67,0.67,287958660 +우신시스템,017370,25,7330,2,420,6.08,224787,16870,18314054,224787,6.08,1332.47,1.23,1.23,1667370410,1.24,1.24,1667370410 +KODEX MSCI EM선물(H),291890,26,9915,2,10,0.10,494,39,550000,494,0.10,1266.67,0.09,0.09,4890630,0.09,0.09,4890630 +TIGER MSCI KOREA ESG리더스,289260,27,12185,2,80,0.66,40423,3462,780000,40423,0.66,1167.62,5.18,5.18,491400480,5.17,5.17,491400480 +이베스트스팩6호,478110,28,2010,3,0,0.00,9610,826,5020000,9610,0.00,1163.44,0.19,0.19,19362100,0.19,0.19,19362100 +메리츠 블룸버그 -2X 천연가스 선물 ETN(H),Q610054,29,33275,5,-785,-2.30,42032,3753,1000000,42032,-2.30,1119.96,4.20,4.20,1401073460,4.21,4.21,1401073460 +롯데지주우,00499K,30,31600,5,-200,-0.63,5315,483,805603,5315,-0.63,1100.41,0.66,0.66,168378350,0.66,0.66,168378350 diff --git a/top30/20250915/top30-vir-20250915-115000.csv b/top30/20250915/top30-vir-20250915-115000.csv new file mode 100644 index 000000000000..464d98c3b925 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2075,3,0,0.00,11805,16,4230000,11805,0.00,9999.99,0.28,0.28,24550645,0.28,0.28,24550645 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,16015,2,50,0.31,1377,4,1000000,1377,0.31,9999.99,0.14,0.14,22052405,0.14,0.14,22052405 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,4,2040,2,239,13.27,24935608,144880,34909199,24935608,13.27,9999.99,71.43,71.43,52088251222,73.14,73.14,52088251222 +상신전자,263810,5,3040,2,125,4.29,3378687,26537,15924825,3378687,4.29,9999.99,21.22,21.22,10984778497,22.69,22.69,10984778497 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,9010,2,260,2.97,179,2,1000000,179,2.97,8950.00,0.02,0.02,1610355,0.02,0.02,1610355 +PLUS 미국달러SOFR금리액티브(합성),456200,7,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KIWOOM 코리아밸류업,496090,8,13580,2,110,0.82,76220,1050,4550000,76220,0.82,7259.05,1.68,1.68,1032758027,1.67,1.67,1032758027 +키움 코스피200 선물 달러노출 ETN,Q760021,9,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,10,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +디티씨,066670,11,3155,2,350,12.48,1084483,24940,18691918,1084483,12.48,4348.37,5.80,5.80,3492030843,5.92,5.92,3492030843 +이글벳,044960,12,4620,2,340,7.94,1117638,28203,12641883,1117638,7.94,3962.83,8.84,8.84,5043857906,8.64,8.64,5043857906 +RISE V&S셀렉트밸류,234310,13,17200,2,180,1.06,198,6,500000,198,1.06,3300.00,0.04,0.04,3398760,0.04,0.04,3398760 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,14,24350,2,1280,5.55,7609,232,1000000,7609,5.55,3279.74,0.76,0.76,185064230,0.76,0.76,185064230 +KODEX 최소변동성,279540,15,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +KB 레버리지 콩 선물 ETN,Q580053,16,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +티피씨글로벌,130740,17,2310,1,530,29.78,2217697,78576,11276679,2217697,29.78,2822.36,19.67,19.67,4778588511,18.34,18.34,4778588511 +미래에셋비전스팩3호,448830,18,2175,2,20,0.93,200910,7135,4920000,200910,0.93,2815.84,4.08,4.08,440186295,4.11,4.11,440186295 +엔젯,419080,19,5960,5,-100,-1.65,2240887,97317,10580977,2240887,-1.65,2302.67,21.18,21.18,14818434875,23.50,23.50,14818434875 +유화증권우,003465,20,2610,5,-30,-1.14,72123,3790,17476425,72123,-1.14,1902.98,0.41,0.41,187631200,0.41,0.41,187631200 +신한 옥수수 선물 ETN(H),Q500013,21,7585,2,130,1.74,3380,189,2000000,3380,1.74,1788.36,0.17,0.17,25588090,0.17,0.17,25588090 +엑스게이트,356680,22,7640,2,460,6.41,2434586,137663,28543492,2434586,6.41,1768.51,8.53,8.53,18757929220,8.60,8.60,18757929220 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,23,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +휴림에이텍,078590,24,579,2,111,23.72,4987221,321462,56210338,4987221,23.72,1551.42,8.87,8.87,2660168021,8.17,8.17,2660168021 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,2956,196,410000,2956,0.00,1508.16,0.72,0.72,310659180,0.72,0.72,310659180 +우신시스템,017370,26,7310,2,400,5.79,226875,16870,18314054,226875,5.79,1344.84,1.24,1.24,1682613670,1.26,1.26,1682613670 +KODEX MSCI EM선물(H),291890,27,9915,2,10,0.10,494,39,550000,494,0.10,1266.67,0.09,0.09,4890630,0.09,0.09,4890630 +TIGER MSCI KOREA ESG리더스,289260,28,12210,2,105,0.87,40428,3462,780000,40428,0.87,1167.76,5.18,5.18,491461530,5.16,5.16,491461530 +이베스트스팩6호,478110,29,2010,3,0,0.00,9610,826,5020000,9610,0.00,1163.44,0.19,0.19,19362100,0.19,0.19,19362100 +롯데지주우,00499K,30,31650,5,-150,-0.47,5442,483,805603,5442,-0.47,1126.71,0.68,0.68,172377600,0.68,0.68,172377600 diff --git a/top30/20250915/top30-vir-20250915-120001.csv b/top30/20250915/top30-vir-20250915-120001.csv new file mode 100644 index 000000000000..b2e5b682736d --- /dev/null +++ b/top30/20250915/top30-vir-20250915-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2075,3,0,0.00,11805,16,4230000,11805,0.00,9999.99,0.28,0.28,24550645,0.28,0.28,24550645 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,16015,2,50,0.31,1377,4,1000000,1377,0.31,9999.99,0.14,0.14,22052405,0.14,0.14,22052405 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,4,2030,2,229,12.72,25118180,144880,34909199,25118180,12.72,9999.99,71.95,71.95,52458670609,74.03,74.03,52458670609 +상신전자,263810,5,3030,2,115,3.95,3404245,26537,15924825,3404245,3.95,9999.99,21.38,21.38,11061972627,22.93,22.93,11061972627 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,7,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KIWOOM 코리아밸류업,496090,8,13575,2,105,0.78,80742,1050,4550000,80742,0.78,7689.71,1.77,1.77,1094133902,1.77,1.77,1094133902 +키움 코스피200 선물 달러노출 ETN,Q760021,9,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +디티씨,066670,10,3300,2,495,17.65,1348324,24940,18691918,1348324,17.65,5406.27,7.21,7.21,4362241595,7.07,7.07,4362241595 +이글벳,044960,11,4480,2,200,4.67,1484961,28203,12641883,1484961,4.67,5265.26,11.75,11.75,6724086281,11.87,11.87,6724086281 +TREX 펀더멘탈 200,145850,12,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +RISE V&S셀렉트밸류,234310,13,17200,2,180,1.06,198,6,500000,198,1.06,3300.00,0.04,0.04,3398760,0.04,0.04,3398760 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,14,24350,2,1280,5.55,7609,232,1000000,7609,5.55,3279.74,0.76,0.76,185064230,0.76,0.76,185064230 +KODEX 최소변동성,279540,15,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +KB 레버리지 콩 선물 ETN,Q580053,16,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,17,47555,2,640,1.36,539,18,200000,539,1.36,2994.44,0.27,0.27,25643290,0.27,0.27,25643290 +티피씨글로벌,130740,18,2310,1,530,29.78,2220097,78576,11276679,2220097,29.78,2825.41,19.69,19.69,4784132511,18.37,18.37,4784132511 +미래에셋비전스팩3호,448830,19,2175,2,20,0.93,200999,7135,4920000,200999,0.93,2817.08,4.09,4.09,440379870,4.12,4.12,440379870 +엔젯,419080,20,5990,5,-70,-1.16,2243780,97317,10580977,2243780,-1.16,2305.64,21.21,21.21,14835748355,23.41,23.41,14835748355 +휴림에이텍,078590,21,581,2,113,24.15,6497462,321462,56210338,6497462,24.15,2021.22,11.56,11.56,3544730496,10.85,10.85,3544730496 +유화증권우,003465,22,2610,5,-30,-1.14,72123,3790,17476425,72123,-1.14,1902.98,0.41,0.41,187631200,0.41,0.41,187631200 +엑스게이트,356680,23,7610,2,430,5.99,2475366,137663,28543492,2475366,5.99,1798.13,8.67,8.67,19068364010,8.78,8.78,19068364010 +신한 옥수수 선물 ETN(H),Q500013,24,7585,2,130,1.74,3381,189,2000000,3381,1.74,1788.89,0.17,0.17,25595675,0.17,0.17,25595675 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,25,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +KIWOOM 통안채1년,122260,26,105095,2,5,0.00,3062,196,410000,3062,0.00,1562.24,0.75,0.75,321799250,0.75,0.75,321799250 +우신시스템,017370,27,7320,2,410,5.93,229376,16870,18314054,229376,5.93,1359.67,1.25,1.25,1700902580,1.27,1.27,1700902580 +KODEX MSCI EM선물(H),291890,28,9925,2,20,0.20,496,39,550000,496,0.20,1271.79,0.09,0.09,4910480,0.09,0.09,4910480 +TIGER MSCI KOREA ESG리더스,289260,29,12210,2,105,0.87,40467,3462,780000,40467,0.87,1168.89,5.19,5.19,491937720,5.17,5.17,491937720 +이베스트스팩6호,478110,30,2010,3,0,0.00,9610,826,5020000,9610,0.00,1163.44,0.19,0.19,19362100,0.19,0.19,19362100 diff --git a/top30/20250915/top30-vir-20250915-121000.csv b/top30/20250915/top30-vir-20250915-121000.csv new file mode 100644 index 000000000000..a29e1669fd9f --- /dev/null +++ b/top30/20250915/top30-vir-20250915-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2075,3,0,0.00,11805,16,4230000,11805,0.00,9999.99,0.28,0.28,24550645,0.28,0.28,24550645 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,16015,2,50,0.31,1377,4,1000000,1377,0.31,9999.99,0.14,0.14,22052405,0.14,0.14,22052405 +KB KIS CD금리투자 ETN,Q580058,3,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,5,2045,2,244,13.55,25257338,144880,34909199,25257338,13.55,9999.99,72.35,72.35,52742292202,73.88,73.88,52742292202 +상신전자,263810,6,3015,2,100,3.43,3436235,26537,15924825,3436235,3.43,9999.99,21.58,21.58,11158228689,23.24,23.24,11158228689 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,8,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KIWOOM 코리아밸류업,496090,9,13585,2,115,0.85,84797,1050,4550000,84797,0.85,8075.90,1.86,1.86,1149229507,1.86,1.86,1149229507 +디티씨,066670,10,3320,2,515,18.36,1572231,24940,18691918,1572231,18.36,6304.05,8.41,8.41,5106995454,8.23,8.23,5106995454 +키움 코스피200 선물 달러노출 ETN,Q760021,11,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +이글벳,044960,12,4460,2,180,4.21,1564645,28203,12641883,1564645,4.21,5547.80,12.38,12.38,7080247956,12.56,12.56,7080247956 +TREX 펀더멘탈 200,145850,13,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,14,4630,5,-10,-0.22,38308,1086,1000000,38308,-0.22,3527.44,3.83,3.83,177388690,3.83,3.83,177388690 +RISE V&S셀렉트밸류,234310,15,17240,2,220,1.29,199,6,500000,199,1.29,3316.67,0.04,0.04,3416000,0.04,0.04,3416000 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,16,24390,2,1320,5.72,7610,232,1000000,7610,5.72,3280.17,0.76,0.76,185088620,0.76,0.76,185088620 +KODEX 최소변동성,279540,17,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,18,47510,2,595,1.27,573,18,200000,573,1.27,3183.33,0.29,0.29,27259110,0.29,0.29,27259110 +KB 레버리지 콩 선물 ETN,Q580053,19,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +티피씨글로벌,130740,20,2310,1,530,29.78,2220374,78576,11276679,2220374,29.78,2825.77,19.69,19.69,4784772381,18.37,18.37,4784772381 +미래에셋비전스팩3호,448830,21,2175,2,20,0.93,200999,7135,4920000,200999,0.93,2817.08,4.09,4.09,440379870,4.12,4.12,440379870 +엔젯,419080,22,6000,5,-60,-0.99,2247237,97317,10580977,2247237,-0.99,2309.19,21.24,21.24,14856447195,23.40,23.40,14856447195 +휴림에이텍,078590,23,588,2,120,25.64,7332204,321462,56210338,7332204,25.64,2280.89,13.04,13.04,4037528352,12.22,12.22,4037528352 +유화증권우,003465,24,2605,5,-35,-1.33,75508,3790,17476425,75508,-1.33,1992.30,0.43,0.43,196449125,0.43,0.43,196449125 +엑스게이트,356680,25,7660,2,480,6.69,2491489,137663,28543492,2491489,6.69,1809.85,8.73,8.73,19191784670,8.78,8.78,19191784670 +신한 옥수수 선물 ETN(H),Q500013,26,7585,2,130,1.74,3381,189,2000000,3381,1.74,1788.89,0.17,0.17,25595675,0.17,0.17,25595675 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,27,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +KIWOOM 통안채1년,122260,28,105095,2,5,0.00,3274,196,410000,3274,0.00,1670.41,0.80,0.80,344079390,0.80,0.80,344079390 +우신시스템,017370,29,7340,2,430,6.22,231264,16870,18314054,231264,6.22,1370.86,1.26,1.26,1714742750,1.28,1.28,1714742750 +TIGER MSCI KOREA ESG리더스,289260,30,12220,2,115,0.95,45376,3462,780000,45376,0.95,1310.69,5.82,5.82,551925700,5.79,5.79,551925700 diff --git a/top30/20250915/top30-vir-20250915-122000.csv b/top30/20250915/top30-vir-20250915-122000.csv new file mode 100644 index 000000000000..2beda161e198 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2075,3,0,0.00,11805,16,4230000,11805,0.00,9999.99,0.28,0.28,24550645,0.28,0.28,24550645 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,16015,2,50,0.31,1377,4,1000000,1377,0.31,9999.99,0.14,0.14,22052405,0.14,0.14,22052405 +KB KIS CD금리투자 ETN,Q580058,3,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,5,2075,2,274,15.21,25746640,144880,34909199,25746640,15.21,9999.99,73.75,73.75,53748885673,74.20,74.20,53748885673 +상신전자,263810,6,3030,2,115,3.95,3447331,26537,15924825,3447331,3.95,9999.99,21.65,21.65,11191713869,23.19,23.19,11191713869 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +KIWOOM 코리아밸류업,496090,8,13590,2,120,0.89,88639,1050,4550000,88639,0.89,8441.81,1.95,1.95,1201418447,1.94,1.94,1201418447 +PLUS 미국달러SOFR금리액티브(합성),456200,9,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +디티씨,066670,10,3330,2,525,18.72,1739844,24940,18691918,1739844,18.72,6976.12,9.31,9.31,5660390509,9.09,9.09,5660390509 +키움 코스피200 선물 달러노출 ETN,Q760021,11,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +이글벳,044960,12,4525,2,245,5.72,1661367,28203,12641883,1661367,5.72,5890.75,13.14,13.14,7518563018,13.14,13.14,7518563018 +TREX 펀더멘탈 200,145850,13,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,14,4630,5,-10,-0.22,38308,1086,1000000,38308,-0.22,3527.44,3.83,3.83,177388690,3.83,3.83,177388690 +RISE V&S셀렉트밸류,234310,15,17240,2,220,1.29,199,6,500000,199,1.29,3316.67,0.04,0.04,3416000,0.04,0.04,3416000 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,16,24445,2,1375,5.96,7612,232,1000000,7612,5.96,3281.03,0.76,0.76,185137465,0.76,0.76,185137465 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,17,47530,2,615,1.31,580,18,200000,580,1.31,3222.22,0.29,0.29,27591720,0.29,0.29,27591720 +KODEX 최소변동성,279540,18,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +KB 레버리지 콩 선물 ETN,Q580053,19,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +티피씨글로벌,130740,20,2310,1,530,29.78,2327460,78576,11276679,2327460,29.78,2962.05,20.64,20.64,5032141041,19.32,19.32,5032141041 +미래에셋비전스팩3호,448830,21,2175,2,20,0.93,200999,7135,4920000,200999,0.93,2817.08,4.09,4.09,440379870,4.12,4.12,440379870 +휴림에이텍,078590,22,582,2,114,24.36,8237245,321462,56210338,8237245,24.36,2562.43,14.65,14.65,4560877542,13.94,13.94,4560877542 +엔젯,419080,23,6000,5,-60,-0.99,2247657,97317,10580977,2247657,-0.99,2309.62,21.24,21.24,14858959585,23.41,23.41,14858959585 +유화증권우,003465,24,2605,5,-35,-1.33,75508,3790,17476425,75508,-1.33,1992.30,0.43,0.43,196449125,0.43,0.43,196449125 +엑스게이트,356680,25,7620,2,440,6.13,2504688,137663,28543492,2504688,6.13,1819.43,8.77,8.77,19292603295,8.87,8.87,19292603295 +신한 옥수수 선물 ETN(H),Q500013,26,7570,2,115,1.54,3384,189,2000000,3384,1.54,1790.48,0.17,0.17,25618385,0.17,0.17,25618385 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,27,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +KIWOOM 통안채1년,122260,28,105095,2,5,0.00,3377,196,410000,3377,0.00,1722.96,0.82,0.82,354904175,0.82,0.82,354904175 +우신시스템,017370,29,7320,2,410,5.93,231766,16870,18314054,231766,5.93,1373.84,1.27,1.27,1718427640,1.28,1.28,1718427640 +삼성 레버리지 China A50 선물 ETN(H),Q530023,30,46540,2,710,1.55,592,45,1000000,592,1.55,1315.56,0.06,0.06,27637230,0.06,0.06,27637230 diff --git a/top30/20250915/top30-vir-20250915-123000.csv b/top30/20250915/top30-vir-20250915-123000.csv new file mode 100644 index 000000000000..730f7fa627f3 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2075,3,0,0.00,11805,16,4230000,11805,0.00,9999.99,0.28,0.28,24550645,0.28,0.28,24550645 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,15860,5,-105,-0.66,1777,4,1000000,1777,-0.66,9999.99,0.18,0.18,28398905,0.18,0.18,28398905 +KB KIS CD금리투자 ETN,Q580058,3,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,5,2045,2,244,13.55,26181349,144880,34909199,26181349,13.55,9999.99,75.00,75.00,54644066143,76.54,76.54,54644066143 +상신전자,263810,6,3025,2,110,3.77,3464889,26537,15924825,3464889,3.77,9999.99,21.76,21.76,11244870854,23.34,23.34,11244870854 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +KIWOOM 코리아밸류업,496090,8,13595,2,125,0.93,92695,1050,4550000,92695,0.93,8828.10,2.04,2.04,1256542487,2.03,2.03,1256542487 +디티씨,066670,9,3390,2,585,20.86,2147094,24940,18691918,2147094,20.86,8609.04,11.49,11.49,7038154168,11.11,11.11,7038154168 +PLUS 미국달러SOFR금리액티브(합성),456200,10,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +이글벳,044960,11,4505,2,225,5.26,1706347,28203,12641883,1706347,5.26,6050.23,13.50,13.50,7721167563,13.56,13.56,7721167563 +키움 코스피200 선물 달러노출 ETN,Q760021,12,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,13,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47510,2,595,1.27,785,18,200000,785,1.27,4361.11,0.39,0.39,37330935,0.39,0.39,37330935 +KB 인버스 2X S&P 500 선물 ETN,Q580017,15,4630,5,-10,-0.22,38308,1086,1000000,38308,-0.22,3527.44,3.83,3.83,177388690,3.83,3.83,177388690 +RISE V&S셀렉트밸류,234310,16,17240,2,220,1.29,199,6,500000,199,1.29,3316.67,0.04,0.04,3416000,0.04,0.04,3416000 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,17,24445,2,1375,5.96,7612,232,1000000,7612,5.96,3281.03,0.76,0.76,185137465,0.76,0.76,185137465 +KODEX 최소변동성,279540,18,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +KB 레버리지 콩 선물 ETN,Q580053,19,13270,2,215,1.65,31,1,500000,31,1.65,3100.00,0.01,0.01,411725,0.01,0.01,411725 +티피씨글로벌,130740,20,2310,1,530,29.78,2336042,78576,11276679,2336042,29.78,2972.97,20.72,20.72,5051965461,19.39,19.39,5051965461 +미래에셋비전스팩3호,448830,21,2175,2,20,0.93,201427,7135,4920000,201427,0.93,2823.08,4.09,4.09,441310800,4.12,4.12,441310800 +휴림에이텍,078590,22,571,2,103,22.01,8869742,321462,56210338,8869742,22.01,2759.19,15.78,15.78,4924384080,15.34,15.34,4924384080 +엔젯,419080,23,6010,5,-50,-0.83,2250214,97317,10580977,2250214,-0.83,2312.25,21.27,21.27,14874328585,23.39,23.39,14874328585 +유화증권우,003465,24,2605,5,-35,-1.33,75508,3790,17476425,75508,-1.33,1992.30,0.43,0.43,196449125,0.43,0.43,196449125 +엑스게이트,356680,25,7590,2,410,5.71,2543480,137663,28543492,2543480,5.71,1847.61,8.91,8.91,19586865605,9.04,9.04,19586865605 +KIWOOM 통안채1년,122260,26,105095,2,5,0.00,3590,196,410000,3590,0.00,1831.63,0.88,0.88,377289410,0.88,0.88,377289410 +신한 옥수수 선물 ETN(H),Q500013,27,7570,2,115,1.54,3384,189,2000000,3384,1.54,1790.48,0.17,0.17,25618385,0.17,0.17,25618385 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,28,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +우신시스템,017370,29,7380,2,470,6.80,234149,16870,18314054,234149,6.80,1387.96,1.28,1.28,1735929960,1.28,1.28,1735929960 +삼성 레버리지 China A50 선물 ETN(H),Q530023,30,46680,2,850,1.85,614,45,1000000,614,1.85,1364.44,0.06,0.06,28664200,0.06,0.06,28664200 diff --git a/top30/20250915/top30-vir-20250915-124000.csv b/top30/20250915/top30-vir-20250915-124000.csv new file mode 100644 index 000000000000..e490f761b89b --- /dev/null +++ b/top30/20250915/top30-vir-20250915-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,12392,16,4230000,12392,0.24,9999.99,0.29,0.29,25771605,0.29,0.29,25771605 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,15860,5,-105,-0.66,1777,4,1000000,1777,-0.66,9999.99,0.18,0.18,28398905,0.18,0.18,28398905 +KB KIS CD금리투자 ETN,Q580058,3,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,5,2040,2,239,13.27,26374348,144880,34909199,26374348,13.27,9999.99,75.55,75.55,55039165629,77.29,77.29,55039165629 +상신전자,263810,6,3030,2,115,3.95,3481940,26537,15924825,3481940,3.95,9999.99,21.86,21.86,11296425949,23.41,23.41,11296425949 +디티씨,066670,7,3365,2,560,19.96,2428384,24940,18691918,2428384,19.96,9736.91,12.99,12.99,7989837026,12.70,12.70,7989837026 +KIWOOM 코리아밸류업,496090,8,13595,2,125,0.93,97144,1050,4550000,97144,0.93,9251.81,2.14,2.14,1317013537,2.13,2.13,1317013537 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,10,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,11,47460,2,545,1.16,1344,18,200000,1344,1.16,7466.67,0.67,0.67,63873200,0.67,0.67,63873200 +이글벳,044960,12,4460,2,180,4.21,1719389,28203,12641883,1719389,4.21,6096.48,13.60,13.60,7779586143,13.80,13.80,7779586143 +키움 코스피200 선물 달러노출 ETN,Q760021,13,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KB 레버리지 콩 선물 ETN,Q580053,14,13230,2,175,1.34,59,1,500000,59,1.34,5900.00,0.01,0.01,782305,0.01,0.01,782305 +TREX 펀더멘탈 200,145850,15,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,16,4630,5,-10,-0.22,38308,1086,1000000,38308,-0.22,3527.44,3.83,3.83,177388690,3.83,3.83,177388690 +RISE V&S셀렉트밸류,234310,17,17240,2,220,1.29,199,6,500000,199,1.29,3316.67,0.04,0.04,3416000,0.04,0.04,3416000 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,18,24445,2,1375,5.96,7612,232,1000000,7612,5.96,3281.03,0.76,0.76,185137465,0.76,0.76,185137465 +KODEX 최소변동성,279540,19,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +티피씨글로벌,130740,20,2310,1,530,29.78,2336044,78576,11276679,2336044,29.78,2972.97,20.72,20.72,5051970081,19.39,19.39,5051970081 +휴림에이텍,078590,21,567,2,99,21.15,9281753,321462,56210338,9281753,21.15,2887.36,16.51,16.51,5158189949,16.18,16.18,5158189949 +미래에셋비전스팩3호,448830,22,2175,2,20,0.93,201486,7135,4920000,201486,0.93,2823.91,4.10,4.10,441438875,4.13,4.13,441438875 +유화증권우,003465,23,2600,5,-40,-1.52,95738,3790,17476425,95738,-1.52,2526.07,0.55,0.55,249047125,0.55,0.55,249047125 +엔젯,419080,24,5990,5,-70,-1.16,2264593,97317,10580977,2264593,-1.16,2327.03,21.40,21.40,14960620625,23.60,23.60,14960620625 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,3699,196,410000,3699,0.00,1887.24,0.90,0.90,388744765,0.90,0.90,388744765 +엑스게이트,356680,26,7590,2,410,5.71,2556054,137663,28543492,2556054,5.71,1856.75,8.95,8.95,19682228225,9.09,9.09,19682228225 +신한 옥수수 선물 ETN(H),Q500013,27,7570,2,115,1.54,3384,189,2000000,3384,1.54,1790.48,0.17,0.17,25618385,0.17,0.17,25618385 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,28,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 +우신시스템,017370,29,7350,2,440,6.37,236751,16870,18314054,236751,6.37,1403.38,1.29,1.29,1755096210,1.30,1.30,1755096210 +삼성 레버리지 China A50 선물 ETN(H),Q530023,30,46680,2,850,1.85,614,45,1000000,614,1.85,1364.44,0.06,0.06,28664200,0.06,0.06,28664200 diff --git a/top30/20250915/top30-vir-20250915-125001.csv b/top30/20250915/top30-vir-20250915-125001.csv new file mode 100644 index 000000000000..446c1c7ec285 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,12392,16,4230000,12392,0.24,9999.99,0.29,0.29,25771605,0.29,0.29,25771605 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,3,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,5,2055,2,254,14.10,26684870,144880,34909199,26684870,14.10,9999.99,76.44,76.44,55677542970,77.61,77.61,55677542970 +상신전자,263810,6,3020,2,105,3.60,3494827,26537,15924825,3494827,3.60,9999.99,21.95,21.95,11335452464,23.57,23.57,11335452464 +디티씨,066670,7,3300,2,495,17.65,2599253,24940,18691918,2599253,17.65,9999.99,13.91,13.91,8557678287,13.87,13.87,8557678287 +KIWOOM 코리아밸류업,496090,8,13595,2,125,0.93,101578,1050,4550000,101578,0.93,9674.09,2.23,2.23,1377303447,2.23,2.23,1377303447 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,10,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,11,47460,2,545,1.16,1344,18,200000,1344,1.16,7466.67,0.67,0.67,63873200,0.67,0.67,63873200 +이글벳,044960,12,4475,2,195,4.56,1735221,28203,12641883,1735221,4.56,6152.61,13.73,13.73,7850415713,13.88,13.88,7850415713 +키움 코스피200 선물 달러노출 ETN,Q760021,13,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KB 레버리지 콩 선물 ETN,Q580053,14,13230,2,175,1.34,59,1,500000,59,1.34,5900.00,0.01,0.01,782305,0.01,0.01,782305 +TREX 펀더멘탈 200,145850,15,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,16,4630,5,-10,-0.22,38308,1086,1000000,38308,-0.22,3527.44,3.83,3.83,177388690,3.83,3.83,177388690 +RISE V&S셀렉트밸류,234310,17,17240,2,220,1.29,199,6,500000,199,1.29,3316.67,0.04,0.04,3416000,0.04,0.04,3416000 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,18,24455,2,1385,6.00,7614,232,1000000,7614,6.00,3281.90,0.76,0.76,185186370,0.76,0.76,185186370 +KODEX 최소변동성,279540,19,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +휴림에이텍,078590,20,575,2,107,22.86,9728704,321462,56210338,9728704,22.86,3026.39,17.31,17.31,5414534751,16.75,16.75,5414534751 +티피씨글로벌,130740,21,2310,1,530,29.78,2336146,78576,11276679,2336146,29.78,2973.10,20.72,20.72,5052205701,19.39,19.39,5052205701 +미래에셋비전스팩3호,448830,22,2175,2,20,0.93,201486,7135,4920000,201486,0.93,2823.91,4.10,4.10,441438875,4.13,4.13,441438875 +유화증권우,003465,23,2600,5,-40,-1.52,95738,3790,17476425,95738,-1.52,2526.07,0.55,0.55,249047125,0.55,0.55,249047125 +엔젯,419080,24,5980,5,-80,-1.32,2276842,97317,10580977,2276842,-1.32,2339.61,21.52,21.52,15033852465,23.76,23.76,15033852465 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,3911,196,410000,3911,0.00,1995.41,0.95,0.95,411024905,0.95,0.95,411024905 +엑스게이트,356680,26,7580,2,400,5.57,2575414,137663,28543492,2575414,5.57,1870.81,9.02,9.02,19828714735,9.16,9.16,19828714735 +삼성 레버리지 China A50 선물 ETN(H),Q530023,27,46655,2,825,1.80,836,45,1000000,836,1.80,1857.78,0.08,0.08,39021610,0.08,0.08,39021610 +시지트로닉스,429270,28,6740,2,740,12.33,759036,41040,4658150,759036,12.33,1849.50,16.29,16.29,5144888465,16.39,16.39,5144888465 +신한 옥수수 선물 ETN(H),Q500013,29,7570,2,115,1.54,3384,189,2000000,3384,1.54,1790.48,0.17,0.17,25618385,0.17,0.17,25618385 +하나 Solactive 2X US Tech Top 10 ETN(H),Q700023,30,121920,2,1715,1.43,35,2,1000000,35,1.43,1750.00,0.00,0.00,4267200,0.00,0.00,4267200 diff --git a/top30/20250915/top30-vir-20250915-130001.csv b/top30/20250915/top30-vir-20250915-130001.csv new file mode 100644 index 000000000000..e658087c9708 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2085,2,10,0.48,13602,16,4230000,13602,0.48,9999.99,0.32,0.32,28288410,0.32,0.32,28288410 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,3,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,5,2065,2,264,14.66,26962521,144880,34909199,26962521,14.66,9999.99,77.24,77.24,56249141092,78.03,78.03,56249141092 +상신전자,263810,6,3010,2,95,3.26,3508952,26537,15924825,3508952,3.26,9999.99,22.03,22.03,11377976119,23.74,23.74,11377976119 +디티씨,066670,7,3510,2,705,25.13,3111864,24940,18691918,3111864,25.13,9999.99,16.65,16.65,10323539636,15.74,15.74,10323539636 +KIWOOM 코리아밸류업,496090,8,13595,2,125,0.93,105158,1050,4550000,105158,0.93,9999.99,2.31,2.31,1425971867,2.31,2.31,1425971867 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,10,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,11,47460,2,545,1.16,1344,18,200000,1344,1.16,7466.67,0.67,0.67,63873200,0.67,0.67,63873200 +이글벳,044960,12,4480,2,200,4.67,1750450,28203,12641883,1750450,4.67,6206.61,13.85,13.85,7918378753,13.98,13.98,7918378753 +키움 코스피200 선물 달러노출 ETN,Q760021,13,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KB 레버리지 콩 선물 ETN,Q580053,14,13230,2,175,1.34,59,1,500000,59,1.34,5900.00,0.01,0.01,782305,0.01,0.01,782305 +TREX 펀더멘탈 200,145850,15,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,16,4630,5,-10,-0.22,38309,1086,1000000,38309,-0.22,3527.53,3.83,3.83,177393320,3.83,3.83,177393320 +RISE V&S셀렉트밸류,234310,17,17240,2,220,1.29,199,6,500000,199,1.29,3316.67,0.04,0.04,3416000,0.04,0.04,3416000 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,18,24555,2,1485,6.44,7625,232,1000000,7625,6.44,3286.64,0.76,0.76,185455845,0.76,0.76,185455845 +KODEX 최소변동성,279540,19,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +휴림에이텍,078590,20,564,2,96,20.51,10157112,321462,56210338,10157112,20.51,3159.66,18.07,18.07,5659804628,17.85,17.85,5659804628 +티피씨글로벌,130740,21,2310,1,530,29.78,2336549,78576,11276679,2336549,29.78,2973.62,20.72,20.72,5053136631,19.40,19.40,5053136631 +미래에셋비전스팩3호,448830,22,2170,2,15,0.70,201487,7135,4920000,201487,0.70,2823.92,4.10,4.10,441441045,4.13,4.13,441441045 +유화증권우,003465,23,2600,5,-40,-1.52,95738,3790,17476425,95738,-1.52,2526.07,0.55,0.55,249047125,0.55,0.55,249047125 +엔젯,419080,24,6000,5,-60,-0.99,2278449,97317,10580977,2278449,-0.99,2341.27,21.53,21.53,15043496455,23.70,23.70,15043496455 +유안타제17호스팩,493790,25,1999,3,0,0.00,40735,1986,5310000,40735,0.00,2051.11,0.77,0.77,81509473,0.77,0.77,81509473 +KIWOOM 통안채1년,122260,26,105095,2,5,0.00,4015,196,410000,4015,0.00,2048.47,0.98,0.98,421954785,0.98,0.98,421954785 +시지트로닉스,429270,27,6660,2,660,11.00,784420,41040,4658150,784420,11.00,1911.35,16.84,16.84,5314661910,17.13,17.13,5314661910 +엑스게이트,356680,28,7550,2,370,5.15,2583865,137663,28543492,2583865,5.15,1876.95,9.05,9.05,19892664375,9.23,9.23,19892664375 +삼성 레버리지 China A50 선물 ETN(H),Q530023,29,46655,2,825,1.80,836,45,1000000,836,1.80,1857.78,0.08,0.08,39021610,0.08,0.08,39021610 +신한 옥수수 선물 ETN(H),Q500013,30,7570,2,115,1.54,3384,189,2000000,3384,1.54,1790.48,0.17,0.17,25618385,0.17,0.17,25618385 diff --git a/top30/20250915/top30-vir-20250915-131001.csv b/top30/20250915/top30-vir-20250915-131001.csv new file mode 100644 index 000000000000..77567c7c2a77 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2085,2,10,0.48,13602,16,4230000,13602,0.48,9999.99,0.32,0.32,28288410,0.32,0.32,28288410 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,3,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,5,2035,2,234,12.99,27295865,144880,34909199,27295865,12.99,9999.99,78.19,78.19,56929783809,80.14,80.14,56929783809 +디티씨,066670,6,3435,2,630,22.46,3546956,24940,18691918,3546956,22.46,9999.99,18.98,18.98,11850055428,18.46,18.46,11850055428 +상신전자,263810,7,2990,2,75,2.57,3558466,26537,15924825,3558466,2.57,9999.99,22.35,22.35,11526321679,24.21,24.21,11526321679 +KIWOOM 코리아밸류업,496090,8,13595,2,125,0.93,105160,1050,4550000,105160,0.93,9999.99,2.31,2.31,1425999067,2.31,2.31,1425999067 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,10,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,11,47460,2,545,1.16,1344,18,200000,1344,1.16,7466.67,0.67,0.67,63873200,0.67,0.67,63873200 +이글벳,044960,12,4490,2,210,4.91,1769633,28203,12641883,1769633,4.91,6274.63,14.00,14.00,8004214618,14.10,14.10,8004214618 +키움 코스피200 선물 달러노출 ETN,Q760021,13,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KB 레버리지 콩 선물 ETN,Q580053,14,13230,2,175,1.34,59,1,500000,59,1.34,5900.00,0.01,0.01,782305,0.01,0.01,782305 +TREX 펀더멘탈 200,145850,15,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,16,4630,5,-10,-0.22,38309,1086,1000000,38309,-0.22,3527.53,3.83,3.83,177393320,3.83,3.83,177393320 +RISE V&S셀렉트밸류,234310,17,17240,2,220,1.29,199,6,500000,199,1.29,3316.67,0.04,0.04,3416000,0.04,0.04,3416000 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,18,24555,2,1485,6.44,7625,232,1000000,7625,6.44,3286.64,0.76,0.76,185455845,0.76,0.76,185455845 +휴림에이텍,078590,19,567,2,99,21.15,10406494,321462,56210338,10406494,21.15,3237.24,18.51,18.51,5800486709,18.20,18.20,5800486709 +KODEX 최소변동성,279540,20,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +티피씨글로벌,130740,21,2310,1,530,29.78,2336561,78576,11276679,2336561,29.78,2973.63,20.72,20.72,5053164351,19.40,19.40,5053164351 +미래에셋비전스팩3호,448830,22,2175,2,20,0.93,201804,7135,4920000,201804,0.93,2828.37,4.10,4.10,442130520,4.13,4.13,442130520 +유화증권우,003465,23,2630,5,-10,-0.38,96816,3790,17476425,96816,-0.38,2554.51,0.55,0.55,251882265,0.55,0.55,251882265 +엔젯,419080,24,5990,5,-70,-1.16,2280337,97317,10580977,2280337,-1.16,2343.21,21.55,21.55,15054818005,23.75,23.75,15054818005 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,4221,196,410000,4221,0.00,2153.57,1.03,1.03,443604355,1.03,1.03,443604355 +유안타제17호스팩,493790,26,1999,3,0,0.00,40735,1986,5310000,40735,0.00,2051.11,0.77,0.77,81509473,0.77,0.77,81509473 +시지트로닉스,429270,27,6630,2,630,10.50,826450,41040,4658150,826450,10.50,2013.77,17.74,17.74,5590399430,18.10,18.10,5590399430 +엑스게이트,356680,28,7600,2,420,5.85,2601699,137663,28543492,2601699,5.85,1889.90,9.11,9.11,20027494705,9.23,9.23,20027494705 +삼성 레버리지 China A50 선물 ETN(H),Q530023,29,46655,2,825,1.80,836,45,1000000,836,1.80,1857.78,0.08,0.08,39021610,0.08,0.08,39021610 +에이치케이,044780,30,1375,2,5,0.36,762165,42517,18505787,762165,0.36,1792.61,4.12,4.12,1081100867,4.25,4.25,1081100867 diff --git a/top30/20250915/top30-vir-20250915-132001.csv b/top30/20250915/top30-vir-20250915-132001.csv new file mode 100644 index 000000000000..79dbbc08682b --- /dev/null +++ b/top30/20250915/top30-vir-20250915-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움제10호스팩,487720,1,2080,2,5,0.24,13913,16,4230000,13913,0.24,9999.99,0.33,0.33,28935290,0.33,0.33,28935290 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,3,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,5,2040,2,239,13.27,27504311,144880,34909199,27504311,13.27,9999.99,78.79,78.79,57354425345,80.54,80.54,57354425345 +디티씨,066670,6,3325,2,520,18.54,3718126,24940,18691918,3718126,18.54,9999.99,19.89,19.89,12426468114,19.99,19.99,12426468114 +상신전자,263810,7,2985,2,70,2.40,3602652,26537,15924825,3602652,2.40,9999.99,22.62,22.62,11658066404,24.52,24.52,11658066404 +KIWOOM 코리아밸류업,496090,8,13590,2,120,0.89,105201,1050,4550000,105201,0.89,9999.99,2.31,2.31,1426556857,2.31,2.31,1426556857 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,10,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,11,47460,2,545,1.16,1344,18,200000,1344,1.16,7466.67,0.67,0.67,63873200,0.67,0.67,63873200 +이글벳,044960,12,4435,2,155,3.62,1797745,28203,12641883,1797745,3.62,6374.30,14.22,14.22,8129599628,14.50,14.50,8129599628 +키움 코스피200 선물 달러노출 ETN,Q760021,13,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KB 레버리지 콩 선물 ETN,Q580053,14,13230,2,175,1.34,59,1,500000,59,1.34,5900.00,0.01,0.01,782305,0.01,0.01,782305 +TREX 펀더멘탈 200,145850,15,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,16,4630,5,-10,-0.22,38331,1086,1000000,38331,-0.22,3529.56,3.83,3.83,177495180,3.83,3.83,177495180 +휴림에이텍,078590,17,562,2,94,20.09,10765832,321462,56210338,10765832,20.09,3349.02,19.15,19.15,6001105418,19.00,19.00,6001105418 +RISE V&S셀렉트밸류,234310,18,17240,2,220,1.29,199,6,500000,199,1.29,3316.67,0.04,0.04,3416000,0.04,0.04,3416000 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,19,24555,2,1485,6.44,7625,232,1000000,7625,6.44,3286.64,0.76,0.76,185455845,0.76,0.76,185455845 +KODEX 최소변동성,279540,20,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +티피씨글로벌,130740,21,2310,1,530,29.78,2336763,78576,11276679,2336763,29.78,2973.89,20.72,20.72,5053630971,19.40,19.40,5053630971 +미래에셋비전스팩3호,448830,22,2175,2,20,0.93,201804,7135,4920000,201804,0.93,2828.37,4.10,4.10,442130520,4.13,4.13,442130520 +유화증권우,003465,23,2630,5,-10,-0.38,96816,3790,17476425,96816,-0.38,2554.51,0.55,0.55,251882265,0.55,0.55,251882265 +엔젯,419080,24,5980,5,-80,-1.32,2284125,97317,10580977,2284125,-1.32,2347.10,21.59,21.59,15077456585,23.83,23.83,15077456585 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,4335,196,410000,4335,0.00,2211.73,1.06,1.06,455585185,1.06,1.06,455585185 +메리츠 KAP 중국 위안화 ETN,Q610071,26,11375,5,-10,-0.09,104,5,1000000,104,-0.09,2080.00,0.01,0.01,1183025,0.01,0.01,1183025 +유안타제17호스팩,493790,27,1999,3,0,0.00,40735,1986,5310000,40735,0.00,2051.11,0.77,0.77,81509473,0.77,0.77,81509473 +시지트로닉스,429270,28,6710,2,710,11.83,840257,41040,4658150,840257,11.83,2047.41,18.04,18.04,5682579655,18.18,18.18,5682579655 +엑스게이트,356680,29,7540,2,360,5.01,2624095,137663,28543492,2624095,5.01,1906.17,9.19,9.19,20196642675,9.38,9.38,20196642675 +에이치케이,044780,30,1349,5,-21,-1.53,798995,42517,18505787,798995,-1.53,1879.24,4.32,4.32,1130392372,4.53,4.53,1130392372 diff --git a/top30/20250915/top30-vir-20250915-133001.csv b/top30/20250915/top30-vir-20250915-133001.csv new file mode 100644 index 000000000000..4baa92987012 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,13913,16,4230000,13913,0.24,9999.99,0.33,0.33,28935290,0.33,0.33,28935290 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,6,2035,2,234,12.99,27600527,144880,34909199,27600527,12.99,9999.99,79.06,79.06,57550233064,81.01,81.01,57550233064 +디티씨,066670,7,3245,2,440,15.69,3911573,24940,18691918,3911573,15.69,9999.99,20.93,20.93,13065211860,21.54,21.54,13065211860 +상신전자,263810,8,2980,2,65,2.23,3610362,26537,15924825,3610362,2.23,9999.99,22.67,22.67,11681119017,24.61,24.61,11681119017 +KIWOOM 코리아밸류업,496090,9,13600,2,130,0.97,105205,1050,4550000,105205,0.97,9999.99,2.31,2.31,1426611262,2.31,2.31,1426611262 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,12,47470,2,555,1.18,1346,18,200000,1346,1.18,7477.78,0.67,0.67,63968140,0.67,0.67,63968140 +이글벳,044960,13,4450,2,170,3.97,1820867,28203,12641883,1820867,3.97,6456.29,14.40,14.40,8232805073,14.63,14.63,8232805073 +키움 코스피200 선물 달러노출 ETN,Q760021,14,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KB 레버리지 콩 선물 ETN,Q580053,15,13230,2,175,1.34,59,1,500000,59,1.34,5900.00,0.01,0.01,782305,0.01,0.01,782305 +TREX 펀더멘탈 200,145850,16,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,17,4625,5,-15,-0.32,38354,1086,1000000,38354,-0.32,3531.68,3.84,3.84,177601555,3.84,3.84,177601555 +휴림에이텍,078590,18,555,2,87,18.59,10936595,321462,56210338,10936595,18.59,3402.14,19.46,19.46,6096142187,19.54,19.54,6096142187 +RISE V&S셀렉트밸류,234310,19,17240,2,220,1.29,199,6,500000,199,1.29,3316.67,0.04,0.04,3416000,0.04,0.04,3416000 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,20,24555,2,1485,6.44,7625,232,1000000,7625,6.44,3286.64,0.76,0.76,185455845,0.76,0.76,185455845 +KODEX 최소변동성,279540,21,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +티피씨글로벌,130740,22,2310,1,530,29.78,2336763,78576,11276679,2336763,29.78,2973.89,20.72,20.72,5053630971,19.40,19.40,5053630971 +미래에셋비전스팩3호,448830,23,2175,2,20,0.93,201804,7135,4920000,201804,0.93,2828.37,4.10,4.10,442130520,4.13,4.13,442130520 +유화증권우,003465,24,2630,5,-10,-0.38,96816,3790,17476425,96816,-0.38,2554.51,0.55,0.55,251882265,0.55,0.55,251882265 +엔젯,419080,25,5960,5,-100,-1.65,2303038,97317,10580977,2303038,-1.65,2366.53,21.77,21.77,15189749775,24.09,24.09,15189749775 +KIWOOM 통안채1년,122260,26,105095,2,5,0.00,4547,196,410000,4547,0.00,2319.90,1.11,1.11,477865325,1.11,1.11,477865325 +시지트로닉스,429270,27,6680,2,680,11.33,855485,41040,4658150,855485,11.33,2084.52,18.37,18.37,5784379495,18.59,18.59,5784379495 +메리츠 KAP 중국 위안화 ETN,Q610071,28,11375,5,-10,-0.09,104,5,1000000,104,-0.09,2080.00,0.01,0.01,1183025,0.01,0.01,1183025 +유안타제17호스팩,493790,29,1999,3,0,0.00,40735,1986,5310000,40735,0.00,2051.11,0.77,0.77,81509473,0.77,0.77,81509473 +엑스게이트,356680,30,7560,2,380,5.29,2630880,137663,28543492,2630880,5.29,1911.10,9.22,9.22,20247910800,9.38,9.38,20247910800 diff --git a/top30/20250915/top30-vir-20250915-134000.csv b/top30/20250915/top30-vir-20250915-134000.csv new file mode 100644 index 000000000000..53c85939b1bc --- /dev/null +++ b/top30/20250915/top30-vir-20250915-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,13913,16,4230000,13913,0.24,9999.99,0.33,0.33,28935290,0.33,0.33,28935290 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,6,2045,2,244,13.55,27713845,144880,34909199,27713845,13.55,9999.99,79.39,79.39,57782192336,80.94,80.94,57782192336 +디티씨,066670,7,3275,2,470,16.76,4054669,24940,18691918,4054669,16.76,9999.99,21.69,21.69,13527259874,22.10,22.10,13527259874 +상신전자,263810,8,2990,2,75,2.57,3627555,26537,15924825,3627555,2.57,9999.99,22.78,22.78,11732514027,24.64,24.64,11732514027 +KIWOOM 코리아밸류업,496090,9,13565,2,95,0.71,105208,1050,4550000,105208,0.71,9999.99,2.31,2.31,1426651992,2.31,2.31,1426651992 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,12,47460,2,545,1.16,1350,18,200000,1350,1.16,7500.00,0.68,0.68,64157990,0.68,0.68,64157990 +이글벳,044960,13,4445,2,165,3.86,1827307,28203,12641883,1827307,3.86,6479.12,14.45,14.45,8261442183,14.70,14.70,8261442183 +키움 코스피200 선물 달러노출 ETN,Q760021,14,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +KB 레버리지 콩 선물 ETN,Q580053,15,13230,2,175,1.34,59,1,500000,59,1.34,5900.00,0.01,0.01,782305,0.01,0.01,782305 +TREX 펀더멘탈 200,145850,16,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,17,4630,5,-10,-0.22,38454,1086,1000000,38454,-0.22,3540.88,3.85,3.85,178064555,3.85,3.85,178064555 +휴림에이텍,078590,18,545,2,77,16.45,11323235,321462,56210338,11323235,16.45,3522.42,20.14,20.14,6307079321,20.59,20.59,6307079321 +RISE V&S셀렉트밸류,234310,19,17240,2,220,1.29,199,6,500000,199,1.29,3316.67,0.04,0.04,3416000,0.04,0.04,3416000 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,20,24555,2,1485,6.44,7625,232,1000000,7625,6.44,3286.64,0.76,0.76,185455845,0.76,0.76,185455845 +KODEX 최소변동성,279540,21,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +티피씨글로벌,130740,22,2310,1,530,29.78,2336924,78576,11276679,2336924,29.78,2974.09,20.72,20.72,5054002881,19.40,19.40,5054002881 +미래에셋비전스팩3호,448830,23,2180,2,25,1.16,201805,7135,4920000,201805,1.16,2828.38,4.10,4.10,442132700,4.12,4.12,442132700 +유화증권우,003465,24,2620,5,-20,-0.76,99926,3790,17476425,99926,-0.76,2636.57,0.57,0.57,260030465,0.57,0.57,260030465 +KIWOOM 통안채1년,122260,25,105090,3,0,0.00,4646,196,410000,4646,0.00,2370.41,1.13,1.13,488269235,1.13,1.13,488269235 +엔젯,419080,26,5970,5,-90,-1.49,2306531,97317,10580977,2306531,-1.49,2370.12,21.80,21.80,15210556495,24.08,24.08,15210556495 +체시스,033250,27,1127,2,47,4.35,2252835,96654,32000000,2252835,4.35,2330.82,7.04,7.04,2605509364,7.22,7.22,2605509364 +시지트로닉스,429270,28,6790,2,790,13.17,880807,41040,4658150,880807,13.17,2146.22,18.91,18.91,5956081925,18.83,18.83,5956081925 +메리츠 KAP 중국 위안화 ETN,Q610071,29,11375,5,-10,-0.09,104,5,1000000,104,-0.09,2080.00,0.01,0.01,1183025,0.01,0.01,1183025 +유안타제17호스팩,493790,30,1999,3,0,0.00,40735,1986,5310000,40735,0.00,2051.11,0.77,0.77,81509473,0.77,0.77,81509473 diff --git a/top30/20250915/top30-vir-20250915-135000.csv b/top30/20250915/top30-vir-20250915-135000.csv new file mode 100644 index 000000000000..a4e95aa056f1 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14246,16,4230000,14246,0.24,9999.99,0.34,0.34,29627930,0.34,0.34,29627930 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,6,2090,2,289,16.05,29142784,144880,34909199,29142784,16.05,9999.99,83.48,83.48,60764021184,83.28,83.28,60764021184 +디티씨,066670,7,3290,2,485,17.29,4147889,24940,18691918,4147889,17.29,9999.99,22.19,22.19,13831454304,22.49,22.49,13831454304 +상신전자,263810,8,3000,2,85,2.92,3632191,26537,15924825,3632191,2.92,9999.99,22.81,22.81,11746376937,24.59,24.59,11746376937 +KIWOOM 코리아밸류업,496090,9,13570,2,100,0.74,105210,1050,4550000,105210,0.74,9999.99,2.31,2.31,1426679142,2.31,2.31,1426679142 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,12,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,13,47460,2,545,1.16,1350,18,200000,1350,1.16,7500.00,0.68,0.68,64157990,0.68,0.68,64157990 +이글벳,044960,14,4425,2,145,3.39,1846332,28203,12641883,1846332,3.39,6546.58,14.60,14.60,8345604048,14.92,14.92,8345604048 +키움 코스피200 선물 달러노출 ETN,Q760021,15,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,16,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +휴림에이텍,078590,17,547,2,79,16.88,11441024,321462,56210338,11441024,16.88,3559.06,20.35,20.35,6371609305,20.72,20.72,6371609305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,18,4630,5,-10,-0.22,38454,1086,1000000,38454,-0.22,3540.88,3.85,3.85,178064555,3.85,3.85,178064555 +RISE V&S셀렉트밸류,234310,19,17230,2,210,1.23,200,6,500000,200,1.23,3333.33,0.04,0.04,3433230,0.04,0.04,3433230 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,20,24485,2,1415,6.13,7626,232,1000000,7626,6.13,3287.07,0.76,0.76,185480330,0.76,0.76,185480330 +KODEX 최소변동성,279540,21,13255,2,155,1.18,32,1,600000,32,1.18,3200.00,0.01,0.01,425965,0.01,0.01,425965 +티피씨글로벌,130740,22,2310,1,530,29.78,2336937,78576,11276679,2336937,29.78,2974.11,20.72,20.72,5054032911,19.40,19.40,5054032911 +미래에셋비전스팩3호,448830,23,2175,2,20,0.93,201835,7135,4920000,201835,0.93,2828.80,4.10,4.10,442197950,4.13,4.13,442197950 +유화증권우,003465,24,2620,5,-20,-0.76,99926,3790,17476425,99926,-0.76,2636.57,0.57,0.57,260030465,0.57,0.57,260030465 +KIWOOM 통안채1년,122260,25,105090,3,0,0.00,4867,196,410000,4867,0.00,2483.16,1.19,1.19,511494125,1.19,1.19,511494125 +체시스,033250,26,1125,2,45,4.17,2358890,96654,32000000,2358890,4.17,2440.55,7.37,7.37,2724474776,7.57,7.57,2724474776 +엔젯,419080,27,5960,5,-100,-1.65,2309358,97317,10580977,2309358,-1.65,2373.03,21.83,21.83,15227361120,24.15,24.15,15227361120 +시지트로닉스,429270,28,6800,2,800,13.33,892212,41040,4658150,892212,13.33,2174.01,19.15,19.15,6033698195,19.05,19.05,6033698195 +메리츠 KAP 중국 위안화 ETN,Q610071,29,11375,5,-10,-0.09,104,5,1000000,104,-0.09,2080.00,0.01,0.01,1183025,0.01,0.01,1183025 +유안타제17호스팩,493790,30,1999,3,0,0.00,40735,1986,5310000,40735,0.00,2051.11,0.77,0.77,81509473,0.77,0.77,81509473 diff --git a/top30/20250915/top30-vir-20250915-140000.csv b/top30/20250915/top30-vir-20250915-140000.csv new file mode 100644 index 000000000000..8f5eea06b81b --- /dev/null +++ b/top30/20250915/top30-vir-20250915-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14246,16,4230000,14246,0.24,9999.99,0.34,0.34,29627930,0.34,0.34,29627930 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,6,2085,2,284,15.77,29755703,144880,34909199,29755703,15.77,9999.99,85.24,85.24,62046271914,85.25,85.25,62046271914 +디티씨,066670,7,3262,2,457,16.29,4321892,24940,18691918,4321892,16.29,9999.99,23.12,23.12,14407741073,23.63,23.63,14407741073 +상신전자,263810,8,2995,2,80,2.74,3636488,26537,15924825,3636488,2.74,9999.99,22.84,22.84,11759284097,24.66,24.66,11759284097 +KIWOOM 코리아밸류업,496090,9,13585,2,115,0.85,105215,1050,4550000,105215,0.85,9999.99,2.31,2.31,1426747037,2.31,2.31,1426747037 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,12,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,13,47460,2,545,1.16,1350,18,200000,1350,1.16,7500.00,0.68,0.68,64157990,0.68,0.68,64157990 +이글벳,044960,14,4415,2,135,3.15,1857319,28203,12641883,1857319,3.15,6585.54,14.69,14.69,8394141928,15.04,15.04,8394141928 +KODEX 최소변동성,279540,15,13230,2,130,0.99,62,1,600000,62,0.99,6200.00,0.01,0.01,822865,0.01,0.01,822865 +키움 코스피200 선물 달러노출 ETN,Q760021,16,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,17,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +휴림에이텍,078590,18,537,2,69,14.74,11610750,321462,56210338,11610750,14.74,3611.86,20.66,20.66,6463235036,21.41,21.41,6463235036 +KB 인버스 2X S&P 500 선물 ETN,Q580017,19,4630,5,-10,-0.22,38454,1086,1000000,38454,-0.22,3540.88,3.85,3.85,178064555,3.85,3.85,178064555 +RISE V&S셀렉트밸류,234310,20,17230,2,210,1.23,200,6,500000,200,1.23,3333.33,0.04,0.04,3433230,0.04,0.04,3433230 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,21,24470,2,1400,6.07,7634,232,1000000,7634,6.07,3290.52,0.76,0.76,185676060,0.76,0.76,185676060 +티피씨글로벌,130740,22,2310,1,530,29.78,2337357,78576,11276679,2337357,29.78,2974.64,20.73,20.73,5055003111,19.41,19.41,5055003111 +미래에셋비전스팩3호,448830,23,2175,2,20,0.93,201835,7135,4920000,201835,0.93,2828.80,4.10,4.10,442197950,4.13,4.13,442197950 +유화증권우,003465,24,2620,5,-20,-0.76,99926,3790,17476425,99926,-0.76,2636.57,0.57,0.57,260030465,0.57,0.57,260030465 +KIWOOM 통안채1년,122260,25,105090,3,0,0.00,4978,196,410000,4978,0.00,2539.80,1.21,1.21,523159115,1.21,1.21,523159115 +체시스,033250,26,1121,2,41,3.80,2451033,96654,32000000,2451033,3.80,2535.88,7.66,7.66,2828344168,7.88,7.88,2828344168 +엔젯,419080,27,5940,5,-120,-1.98,2311950,97317,10580977,2311950,-1.98,2375.69,21.85,21.85,15242736530,24.25,24.25,15242736530 +시지트로닉스,429270,28,6840,2,840,14.00,920842,41040,4658150,920842,14.00,2243.77,19.77,19.77,6228329050,19.55,19.55,6228329050 +메리츠 KAP 중국 위안화 ETN,Q610071,29,11375,5,-10,-0.09,106,5,1000000,106,-0.09,2120.00,0.01,0.01,1205775,0.01,0.01,1205775 +유안타제17호스팩,493790,30,1999,3,0,0.00,40735,1986,5310000,40735,0.00,2051.11,0.77,0.77,81509473,0.77,0.77,81509473 diff --git a/top30/20250915/top30-vir-20250915-141001.csv b/top30/20250915/top30-vir-20250915-141001.csv new file mode 100644 index 000000000000..65bed830aec1 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14246,16,4230000,14246,0.24,9999.99,0.34,0.34,29627930,0.34,0.34,29627930 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,6,2070,2,269,14.94,30118856,144880,34909199,30118856,14.94,9999.99,86.28,86.28,62801450557,86.91,86.91,62801450557 +디티씨,066670,7,3200,2,395,14.08,4396024,24940,18691918,4396024,14.08,9999.99,23.52,23.52,14645492524,24.49,24.49,14645492524 +상신전자,263810,8,3000,2,85,2.92,3642843,26537,15924825,3642843,2.92,9999.99,22.88,22.88,11778309947,24.65,24.65,11778309947 +KIWOOM 코리아밸류업,496090,9,13585,2,115,0.85,105240,1050,4550000,105240,0.85,9999.99,2.31,2.31,1427086647,2.31,2.31,1427086647 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,12,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,13,47460,2,545,1.16,1350,18,200000,1350,1.16,7500.00,0.68,0.68,64157990,0.68,0.68,64157990 +이글벳,044960,14,4410,2,130,3.04,1878605,28203,12641883,1878605,3.04,6661.01,14.86,14.86,8488007308,15.22,15.22,8488007308 +KODEX 최소변동성,279540,15,13230,2,130,0.99,62,1,600000,62,0.99,6200.00,0.01,0.01,822865,0.01,0.01,822865 +키움 코스피200 선물 달러노출 ETN,Q760021,16,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,17,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +휴림에이텍,078590,18,535,2,67,14.32,11858460,321462,56210338,11858460,14.32,3688.91,21.10,21.10,6595005988,21.93,21.93,6595005988 +KB 인버스 2X S&P 500 선물 ETN,Q580017,19,4630,5,-10,-0.22,38454,1086,1000000,38454,-0.22,3540.88,3.85,3.85,178064555,3.85,3.85,178064555 +RISE V&S셀렉트밸류,234310,20,17230,2,210,1.23,200,6,500000,200,1.23,3333.33,0.04,0.04,3433230,0.04,0.04,3433230 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,21,24470,2,1400,6.07,7634,232,1000000,7634,6.07,3290.52,0.76,0.76,185676060,0.76,0.76,185676060 +티피씨글로벌,130740,22,2310,1,530,29.78,2337357,78576,11276679,2337357,29.78,2974.64,20.73,20.73,5055003111,19.41,19.41,5055003111 +미래에셋비전스팩3호,448830,23,2175,2,20,0.93,201835,7135,4920000,201835,0.93,2828.80,4.10,4.10,442197950,4.13,4.13,442197950 +유화증권우,003465,24,2605,5,-35,-1.33,102026,3790,17476425,102026,-1.33,2691.98,0.58,0.58,265500965,0.58,0.58,265500965 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,5190,196,410000,5190,0.00,2647.96,1.27,1.27,545438730,1.27,1.27,545438730 +체시스,033250,26,1131,2,51,4.72,2518930,96654,32000000,2518930,4.72,2606.13,7.87,7.87,2904899956,8.03,8.03,2904899956 +엔젯,419080,27,5940,5,-120,-1.98,2313334,97317,10580977,2313334,-1.98,2377.11,21.86,21.86,15250944150,24.27,24.27,15250944150 +시지트로닉스,429270,28,7040,2,1040,17.33,968560,41040,4658150,968560,17.33,2360.04,20.79,20.79,6561513780,20.01,20.01,6561513780 +메리츠 KAP 중국 위안화 ETN,Q610071,29,11375,5,-10,-0.09,106,5,1000000,106,-0.09,2120.00,0.01,0.01,1205775,0.01,0.01,1205775 +삼성 레버리지 China A50 선물 ETN(H),Q530023,30,46475,2,645,1.41,949,45,1000000,949,1.41,2108.89,0.09,0.09,44277170,0.10,0.10,44277170 diff --git a/top30/20250915/top30-vir-20250915-142000.csv b/top30/20250915/top30-vir-20250915-142000.csv new file mode 100644 index 000000000000..adf1de97aec5 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14261,16,4230000,14261,0.24,9999.99,0.34,0.34,29659130,0.34,0.34,29659130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,6,2090,2,289,16.05,30349947,144880,34909199,30349947,16.05,9999.99,86.94,86.94,63282051572,86.74,86.74,63282051572 +디티씨,066670,7,3185,2,380,13.55,4431956,24940,18691918,4431956,13.55,9999.99,23.71,23.71,14759700864,24.79,24.79,14759700864 +상신전자,263810,8,2995,2,80,2.74,3646267,26537,15924825,3646267,2.74,9999.99,22.90,22.90,11788582042,24.72,24.72,11788582042 +KIWOOM 코리아밸류업,496090,9,13565,2,95,0.71,105243,1050,4550000,105243,0.71,9999.99,2.31,2.31,1427127367,2.31,2.31,1427127367 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,12,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,13,47460,2,545,1.16,1350,18,200000,1350,1.16,7500.00,0.68,0.68,64157990,0.68,0.68,64157990 +이글벳,044960,14,4415,2,135,3.15,1887086,28203,12641883,1887086,3.15,6691.08,14.93,14.93,8525358228,15.27,15.27,8525358228 +KODEX 최소변동성,279540,15,13230,2,130,0.99,62,1,600000,62,0.99,6200.00,0.01,0.01,822865,0.01,0.01,822865 +키움 코스피200 선물 달러노출 ETN,Q760021,16,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,17,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +휴림에이텍,078590,18,533,2,65,13.89,11975851,321462,56210338,11975851,13.89,3725.43,21.31,21.31,6657641741,22.22,22.22,6657641741 +KB 인버스 2X S&P 500 선물 ETN,Q580017,19,4630,5,-10,-0.22,38454,1086,1000000,38454,-0.22,3540.88,3.85,3.85,178064555,3.85,3.85,178064555 +RISE V&S셀렉트밸류,234310,20,17230,2,210,1.23,200,6,500000,200,1.23,3333.33,0.04,0.04,3433230,0.04,0.04,3433230 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,21,24470,2,1400,6.07,7674,232,1000000,7674,6.07,3307.76,0.77,0.77,186654860,0.76,0.76,186654860 +티피씨글로벌,130740,22,2310,1,530,29.78,2338169,78576,11276679,2338169,29.78,2975.68,20.73,20.73,5056878831,19.41,19.41,5056878831 +미래에셋비전스팩3호,448830,23,2175,2,20,0.93,201835,7135,4920000,201835,0.93,2828.80,4.10,4.10,442197950,4.13,4.13,442197950 +시지트로닉스,429270,24,7260,2,1260,21.00,1132561,41040,4658150,1132561,21.00,2759.65,24.31,24.31,7752360870,22.92,22.92,7752360870 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,5289,196,410000,5289,0.00,2698.47,1.29,1.29,555843135,1.29,1.29,555843135 +유화증권우,003465,26,2605,5,-35,-1.33,102026,3790,17476425,102026,-1.33,2691.98,0.58,0.58,265500965,0.58,0.58,265500965 +체시스,033250,27,1144,2,64,5.93,2585568,96654,32000000,2585568,5.93,2675.08,8.08,8.08,2980794722,8.14,8.14,2980794722 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,28,11890,2,10,0.08,153,6,1000000,153,0.08,2550.00,0.02,0.02,1819265,0.02,0.02,1819265 +유안타제17호스팩,493790,29,2000,2,1,0.05,48532,1986,5310000,48532,0.05,2443.71,0.91,0.91,97103473,0.91,0.91,97103473 +엔젯,419080,30,5930,5,-130,-2.15,2315185,97317,10580977,2315185,-2.15,2379.01,21.88,21.88,15261940990,24.32,24.32,15261940990 diff --git a/top30/20250915/top30-vir-20250915-143001.csv b/top30/20250915/top30-vir-20250915-143001.csv new file mode 100644 index 000000000000..5086e5a26466 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14261,16,4230000,14261,0.24,9999.99,0.34,0.34,29659130,0.34,0.34,29659130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,6,2075,2,274,15.21,30646630,144880,34909199,30646630,15.21,9999.99,87.79,87.79,63901493615,88.22,88.22,63901493615 +디티씨,066670,7,3145,2,340,12.12,4474478,24940,18691918,4474478,12.12,9999.99,23.94,23.94,14894038759,25.34,25.34,14894038759 +상신전자,263810,8,2995,2,80,2.74,3654453,26537,15924825,3654453,2.74,9999.99,22.95,22.95,11813110907,24.77,24.77,11813110907 +KIWOOM 코리아밸류업,496090,9,13565,2,95,0.71,105246,1050,4550000,105246,0.71,9999.99,2.31,2.31,1427168072,2.31,2.31,1427168072 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,11,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,12,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,13,47575,2,660,1.41,1370,18,200000,1370,1.41,7611.11,0.69,0.69,65108990,0.68,0.68,65108990 +이글벳,044960,14,4440,2,160,3.74,1901386,28203,12641883,1901386,3.74,6741.79,15.04,15.04,8588974843,15.30,15.30,8588974843 +모델솔루션,417970,15,12800,2,2100,19.63,662246,10317,6396700,662246,19.63,6418.98,10.35,10.35,8238556380,10.06,10.06,8238556380 +KODEX 최소변동성,279540,16,13230,2,130,0.99,62,1,600000,62,0.99,6200.00,0.01,0.01,822865,0.01,0.01,822865 +키움 코스피200 선물 달러노출 ETN,Q760021,17,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,18,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +휴림에이텍,078590,19,531,2,63,13.46,12125285,321462,56210338,12125285,13.46,3771.92,21.57,21.57,6736543552,22.57,22.57,6736543552 +KB 인버스 2X S&P 500 선물 ETN,Q580017,20,4630,5,-10,-0.22,38454,1086,1000000,38454,-0.22,3540.88,3.85,3.85,178064555,3.85,3.85,178064555 +RISE V&S셀렉트밸류,234310,21,17230,2,210,1.23,200,6,500000,200,1.23,3333.33,0.04,0.04,3433230,0.04,0.04,3433230 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,22,24470,2,1400,6.07,7715,232,1000000,7715,6.07,3325.43,0.77,0.77,187655530,0.77,0.77,187655530 +티피씨글로벌,130740,23,2310,1,530,29.78,2338652,78576,11276679,2338652,29.78,2976.29,20.74,20.74,5057994561,19.42,19.42,5057994561 +시지트로닉스,429270,24,7070,2,1070,17.83,1185599,41040,4658150,1185599,17.83,2888.89,25.45,25.45,8130539800,24.69,24.69,8130539800 +미래에셋비전스팩3호,448830,25,2175,2,20,0.93,201835,7135,4920000,201835,0.93,2828.80,4.10,4.10,442197950,4.13,4.13,442197950 +KIWOOM 통안채1년,122260,26,105095,2,5,0.00,5504,196,410000,5504,0.00,2808.16,1.34,1.34,578438560,1.34,1.34,578438560 +체시스,033250,27,1129,2,49,4.54,2643927,96654,32000000,2643927,4.54,2735.46,8.26,8.26,3047187477,8.43,8.43,3047187477 +유화증권우,003465,28,2605,5,-35,-1.33,102026,3790,17476425,102026,-1.33,2691.98,0.58,0.58,265500965,0.58,0.58,265500965 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,29,11890,2,10,0.08,153,6,1000000,153,0.08,2550.00,0.02,0.02,1819265,0.02,0.02,1819265 +유안타제17호스팩,493790,30,2000,2,1,0.05,48532,1986,5310000,48532,0.05,2443.71,0.91,0.91,97103473,0.91,0.91,97103473 diff --git a/top30/20250915/top30-vir-20250915-144001.csv b/top30/20250915/top30-vir-20250915-144001.csv new file mode 100644 index 000000000000..def80064192a --- /dev/null +++ b/top30/20250915/top30-vir-20250915-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14261,16,4230000,14261,0.24,9999.99,0.34,0.34,29659130,0.34,0.34,29659130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,6,2065,2,264,14.66,30787408,144880,34909199,30787408,14.66,9999.99,88.19,88.19,64192897053,89.05,89.05,64192897053 +디티씨,066670,7,3170,2,365,13.01,4495556,24940,18691918,4495556,13.01,9999.99,24.05,24.05,14960776534,25.25,25.25,14960776534 +상신전자,263810,8,3010,2,95,3.26,3663574,26537,15924825,3663574,3.26,9999.99,23.01,23.01,11840439904,24.70,24.70,11840439904 +KIWOOM 코리아밸류업,496090,9,13580,2,110,0.82,105250,1050,4550000,105250,0.82,9999.99,2.31,2.31,1427222372,2.31,2.31,1427222372 +모델솔루션,417970,10,12390,2,1690,15.79,932248,10317,6396700,932248,15.79,9036.04,14.57,14.57,11610030980,14.65,14.65,11610030980 +하나 레버리지 옥수수 선물 ETN(H),Q700011,11,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47575,2,660,1.41,1370,18,200000,1370,1.41,7611.11,0.69,0.69,65108990,0.68,0.68,65108990 +이글벳,044960,15,4415,2,135,3.15,1906755,28203,12641883,1906755,3.15,6760.82,15.08,15.08,8612763153,15.43,15.43,8612763153 +KODEX 최소변동성,279540,16,13230,2,130,0.99,62,1,600000,62,0.99,6200.00,0.01,0.01,822865,0.01,0.01,822865 +키움 코스피200 선물 달러노출 ETN,Q760021,17,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,18,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +휴림에이텍,078590,19,531,2,63,13.46,12235159,321462,56210338,12235159,13.46,3806.10,21.77,21.77,6795027712,22.77,22.77,6795027712 +KB 인버스 2X S&P 500 선물 ETN,Q580017,20,4630,5,-10,-0.22,38454,1086,1000000,38454,-0.22,3540.88,3.85,3.85,178064555,3.85,3.85,178064555 +RISE V&S셀렉트밸류,234310,21,17230,2,210,1.23,200,6,500000,200,1.23,3333.33,0.04,0.04,3433230,0.04,0.04,3433230 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,22,24470,2,1400,6.07,7715,232,1000000,7715,6.07,3325.43,0.77,0.77,187655530,0.77,0.77,187655530 +시지트로닉스,429270,23,7420,2,1420,23.67,1252488,41040,4658150,1252488,23.67,3051.87,26.89,26.89,8621096510,24.94,24.94,8621096510 +티피씨글로벌,130740,24,2310,1,530,29.78,2339700,78576,11276679,2339700,29.78,2977.63,20.75,20.75,5060415441,19.43,19.43,5060415441 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,5627,196,410000,5627,0.00,2870.92,1.37,1.37,591365245,1.37,1.37,591365245 +유화증권우,003465,26,2610,5,-30,-1.14,107404,3790,17476425,107404,-1.14,2833.88,0.61,0.61,279537545,0.61,0.61,279537545 +미래에셋비전스팩3호,448830,27,2175,2,20,0.93,201835,7135,4920000,201835,0.93,2828.80,4.10,4.10,442197950,4.13,4.13,442197950 +체시스,033250,28,1134,2,54,5.00,2686423,96654,32000000,2686423,5.00,2779.42,8.40,8.40,3095040386,8.53,8.53,3095040386 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,29,11890,2,10,0.08,153,6,1000000,153,0.08,2550.00,0.02,0.02,1819265,0.02,0.02,1819265 +유안타제17호스팩,493790,30,2000,2,1,0.05,48532,1986,5310000,48532,0.05,2443.71,0.91,0.91,97103473,0.91,0.91,97103473 diff --git a/top30/20250915/top30-vir-20250915-145000.csv b/top30/20250915/top30-vir-20250915-145000.csv new file mode 100644 index 000000000000..0735a34d2401 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14261,16,4230000,14261,0.24,9999.99,0.34,0.34,29659130,0.34,0.34,29659130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52410,2,10,0.02,267,1,10000000,267,0.02,9999.99,0.00,0.00,13993470,0.00,0.00,13993470 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +KBI메탈,024840,6,2065,2,264,14.66,30953645,144880,34909199,30953645,14.66,9999.99,88.67,88.67,64535440939,89.52,89.52,64535440939 +디티씨,066670,7,3145,2,340,12.12,4543488,24940,18691918,4543488,12.12,9999.99,24.31,24.31,15112726466,25.71,25.71,15112726466 +상신전자,263810,8,2995,2,80,2.74,3674908,26537,15924825,3674908,2.74,9999.99,23.08,23.08,11874455694,24.90,24.90,11874455694 +모델솔루션,417970,9,12690,2,1990,18.60,1242594,10317,6396700,1242594,18.60,9999.99,19.43,19.43,15428605975,19.01,19.01,15428605975 +KIWOOM 코리아밸류업,496090,10,13560,2,90,0.67,105253,1050,4550000,105253,0.67,9999.99,2.31,2.31,1427263067,2.31,2.31,1427263067 +하나 레버리지 옥수수 선물 ETN(H),Q700011,11,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47575,2,660,1.41,1370,18,200000,1370,1.41,7611.11,0.69,0.69,65108990,0.68,0.68,65108990 +이글벳,044960,15,4410,2,130,3.04,1909467,28203,12641883,1909467,3.04,6770.44,15.10,15.10,8624738213,15.47,15.47,8624738213 +KODEX 최소변동성,279540,16,13230,2,130,0.99,62,1,600000,62,0.99,6200.00,0.01,0.01,822865,0.01,0.01,822865 +키움 코스피200 선물 달러노출 ETN,Q760021,17,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,18,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +휴림에이텍,078590,19,526,2,58,12.39,12312441,321462,56210338,12312441,12.39,3830.14,21.90,21.90,6835896577,23.12,23.12,6835896577 +시지트로닉스,429270,20,7210,2,1210,20.17,1488455,41040,4658150,1488455,20.17,3626.84,31.95,31.95,10383537515,30.92,30.92,10383537515 +KB 인버스 2X S&P 500 선물 ETN,Q580017,21,4630,5,-10,-0.22,38454,1086,1000000,38454,-0.22,3540.88,3.85,3.85,178064555,3.85,3.85,178064555 +RISE V&S셀렉트밸류,234310,22,17230,2,210,1.23,200,6,500000,200,1.23,3333.33,0.04,0.04,3433230,0.04,0.04,3433230 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,23,24470,2,1400,6.07,7715,232,1000000,7715,6.07,3325.43,0.77,0.77,187655530,0.77,0.77,187655530 +KIWOOM 미국달러SOFR금리액티브(합성),460270,24,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,5839,196,410000,5839,0.00,2979.08,1.42,1.42,613645385,1.42,1.42,613645385 +티피씨글로벌,130740,26,2310,1,530,29.78,2340149,78576,11276679,2340149,29.78,2978.20,20.75,20.75,5061452631,19.43,19.43,5061452631 +유화증권우,003465,27,2610,5,-30,-1.14,107404,3790,17476425,107404,-1.14,2833.88,0.61,0.61,279537545,0.61,0.61,279537545 +미래에셋비전스팩3호,448830,28,2175,2,20,0.93,201865,7135,4920000,201865,0.93,2829.22,4.10,4.10,442263200,4.13,4.13,442263200 +체시스,033250,29,1138,2,58,5.37,2713283,96654,32000000,2713283,5.37,2807.21,8.48,8.48,3125590913,8.58,8.58,3125590913 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,30,11890,2,10,0.08,153,6,1000000,153,0.08,2550.00,0.02,0.02,1819265,0.02,0.02,1819265 diff --git a/top30/20250915/top30-vir-20250915-150000.csv b/top30/20250915/top30-vir-20250915-150000.csv new file mode 100644 index 000000000000..52fea4bf5305 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14261,16,4230000,14261,0.24,9999.99,0.34,0.34,29659130,0.34,0.34,29659130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +KBI메탈,024840,5,2070,2,269,14.94,31108080,144880,34909199,31108080,14.94,9999.99,89.11,89.11,64855990185,89.75,89.75,64855990185 +한투 레버리지 S&P500 선물 ETN(H),Q570022,6,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +디티씨,066670,7,3125,2,320,11.41,4570256,24940,18691918,4570256,11.41,9999.99,24.45,24.45,15196470621,26.02,26.02,15196470621 +모델솔루션,417970,8,13030,2,2330,21.78,1713453,10317,6396700,1713453,21.78,9999.99,26.79,26.79,21489610105,25.78,25.78,21489610105 +상신전자,263810,9,3000,2,85,2.92,3695132,26537,15924825,3695132,2.92,9999.99,23.20,23.20,11934919794,24.98,24.98,11934919794 +KIWOOM 코리아밸류업,496090,10,13550,2,80,0.59,105271,1050,4550000,105271,0.59,9999.99,2.31,2.31,1427507132,2.32,2.32,1427507132 +하나 레버리지 옥수수 선물 ETN(H),Q700011,11,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47575,2,660,1.41,1370,18,200000,1370,1.41,7611.11,0.69,0.69,65108990,0.68,0.68,65108990 +이글벳,044960,15,4390,2,110,2.57,1928847,28203,12641883,1928847,2.57,6839.16,15.26,15.26,8709891633,15.69,15.69,8709891633 +KODEX 최소변동성,279540,16,13230,2,130,0.99,62,1,600000,62,0.99,6200.00,0.01,0.01,822865,0.01,0.01,822865 +키움 코스피200 선물 달러노출 ETN,Q760021,17,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,18,51305,2,335,0.66,101,2,250000,101,0.66,5050.00,0.04,0.04,5169305,0.04,0.04,5169305 +휴림에이텍,078590,19,541,2,73,15.60,12518733,321462,56210338,12518733,15.60,3894.31,22.27,22.27,6946070266,22.84,22.84,6946070266 +시지트로닉스,429270,20,7060,2,1060,17.67,1551816,41040,4658150,1551816,17.67,3781.23,33.31,33.31,10836844680,32.95,32.95,10836844680 +KB 인버스 2X S&P 500 선물 ETN,Q580017,21,4630,5,-10,-0.22,38805,1086,1000000,38805,-0.22,3573.20,3.88,3.88,179689685,3.88,3.88,179689685 +RISE V&S셀렉트밸류,234310,22,17230,2,210,1.23,200,6,500000,200,1.23,3333.33,0.04,0.04,3433230,0.04,0.04,3433230 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,23,24490,2,1420,6.16,7728,232,1000000,7728,6.16,3331.03,0.77,0.77,187973900,0.77,0.77,187973900 +KIWOOM 미국달러SOFR금리액티브(합성),460270,24,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,5941,196,410000,5941,0.00,3031.12,1.45,1.45,624365075,1.45,1.45,624365075 +티피씨글로벌,130740,26,2310,1,530,29.78,2340149,78576,11276679,2340149,29.78,2978.20,20.75,20.75,5061452631,19.43,19.43,5061452631 +유화증권우,003465,27,2610,5,-30,-1.14,108669,3790,17476425,108669,-1.14,2867.26,0.62,0.62,282839195,0.62,0.62,282839195 +미래에셋비전스팩3호,448830,28,2175,2,20,0.93,201885,7135,4920000,201885,0.93,2829.50,4.10,4.10,442306700,4.13,4.13,442306700 +체시스,033250,29,1130,2,50,4.63,2734622,96654,32000000,2734622,4.63,2829.29,8.55,8.55,3149781780,8.71,8.71,3149781780 +PLUS ESG성장주액티브,395760,30,11125,5,-30,-0.27,17002,638,850000,17002,-0.27,2664.89,2.00,2.00,189329085,2.00,2.00,189329085 diff --git a/top30/20250915/top30-vir-20250915-151001.csv b/top30/20250915/top30-vir-20250915-151001.csv new file mode 100644 index 000000000000..ad959b94476e --- /dev/null +++ b/top30/20250915/top30-vir-20250915-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14261,16,4230000,14261,0.24,9999.99,0.34,0.34,29659130,0.34,0.34,29659130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +KBI메탈,024840,5,2065,2,264,14.66,31280021,144880,34909199,31280021,14.66,9999.99,89.60,89.60,65211431497,90.46,90.46,65211431497 +한투 레버리지 S&P500 선물 ETN(H),Q570022,6,45080,5,-70,-0.16,856,4,5000000,856,-0.16,9999.99,0.02,0.02,38592860,0.02,0.02,38592860 +모델솔루션,417970,7,12580,2,1880,17.57,1995484,10317,6396700,1995484,17.57,9999.99,31.20,31.20,25103919460,31.20,31.20,25103919460 +디티씨,066670,8,3110,2,305,10.87,4621619,24940,18691918,4621619,10.87,9999.99,24.73,24.73,15356072182,26.42,26.42,15356072182 +상신전자,263810,9,3010,2,95,3.26,3702232,26537,15924825,3702232,3.26,9999.99,23.25,23.25,11956237249,24.94,24.94,11956237249 +KIWOOM 코리아밸류업,496090,10,13555,2,85,0.63,105273,1050,4550000,105273,0.63,9999.99,2.31,2.31,1427534257,2.31,2.31,1427534257 +하나 레버리지 옥수수 선물 ETN(H),Q700011,11,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47575,2,660,1.41,1370,18,200000,1370,1.41,7611.11,0.69,0.69,65108990,0.68,0.68,65108990 +이글벳,044960,15,4380,2,100,2.34,1950700,28203,12641883,1950700,2.34,6916.64,15.43,15.43,8805585261,15.90,15.90,8805585261 +KODEX 최소변동성,279540,16,13230,2,130,0.99,62,1,600000,62,0.99,6200.00,0.01,0.01,822865,0.01,0.01,822865 +키움 코스피200 선물 달러노출 ETN,Q760021,17,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,18,51350,2,380,0.75,103,2,250000,103,0.75,5150.00,0.04,0.04,5272020,0.04,0.04,5272020 +휴림에이텍,078590,19,540,2,72,15.38,12705674,321462,56210338,12705674,15.38,3952.47,22.60,22.60,7047735158,23.22,23.22,7047735158 +시지트로닉스,429270,20,7070,2,1070,17.83,1586412,41040,4658150,1586412,17.83,3865.53,34.06,34.06,11082378885,33.65,33.65,11082378885 +KB 인버스 2X S&P 500 선물 ETN,Q580017,21,4625,5,-15,-0.32,38867,1086,1000000,38867,-0.32,3578.91,3.89,3.89,179976520,3.89,3.89,179976520 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,22,24520,2,1450,6.29,7759,232,1000000,7759,6.29,3344.40,0.78,0.78,188734020,0.77,0.77,188734020 +RISE V&S셀렉트밸류,234310,23,17230,2,210,1.23,200,6,500000,200,1.23,3333.33,0.04,0.04,3433230,0.04,0.04,3433230 +KIWOOM 미국달러SOFR금리액티브(합성),460270,24,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,6161,196,410000,6161,0.00,3143.37,1.50,1.50,647485975,1.50,1.50,647485975 +티피씨글로벌,130740,26,2310,1,530,29.78,2340200,78576,11276679,2340200,29.78,2978.26,20.75,20.75,5061570441,19.43,19.43,5061570441 +체시스,033250,27,1127,2,47,4.35,2773325,96654,32000000,2773325,4.35,2869.33,8.67,8.67,3193427291,8.85,8.85,3193427291 +유화증권우,003465,28,2610,5,-30,-1.14,108669,3790,17476425,108669,-1.14,2867.26,0.62,0.62,282839195,0.62,0.62,282839195 +미래에셋비전스팩3호,448830,29,2180,2,25,1.16,201908,7135,4920000,201908,1.16,2829.82,4.10,4.10,442356740,4.12,4.12,442356740 +PLUS ESG성장주액티브,395760,30,11125,5,-30,-0.27,18047,638,850000,18047,-0.27,2828.68,2.12,2.12,200954405,2.13,2.13,200954405 diff --git a/top30/20250915/top30-vir-20250915-152001.csv b/top30/20250915/top30-vir-20250915-152001.csv new file mode 100644 index 000000000000..dad8fd990f65 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14961,16,4230000,14961,0.24,9999.99,0.35,0.35,31115130,0.35,0.35,31115130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45245,2,95,0.21,955,4,5000000,955,0.21,9999.99,0.02,0.02,43072115,0.02,0.02,43072115 +KBI메탈,024840,6,2080,2,279,15.49,31546139,144880,34909199,31546139,15.49,9999.99,90.37,90.37,65763700192,90.57,90.57,65763700192 +모델솔루션,417970,7,12230,2,1530,14.30,2208818,10317,6396700,2208818,14.30,9999.99,34.53,34.53,27726627115,35.44,35.44,27726627115 +디티씨,066670,8,3130,2,325,11.59,4680032,24940,18691918,4680032,11.59,9999.99,25.04,25.04,15538859909,26.56,26.56,15538859909 +상신전자,263810,9,2995,2,80,2.74,3734167,26537,15924825,3734167,2.74,9999.99,23.45,23.45,12052245114,25.27,25.27,12052245114 +KIWOOM 코리아밸류업,496090,10,13545,2,75,0.56,105523,1050,4550000,105523,0.56,9999.99,2.32,2.32,1430921762,2.32,2.32,1430921762 +하나 레버리지 옥수수 선물 ETN(H),Q700011,11,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47650,2,735,1.57,1376,18,200000,1376,1.57,7644.44,0.69,0.69,65394890,0.69,0.69,65394890 +이글벳,044960,15,4370,2,90,2.10,1972649,28203,12641883,1972649,2.10,6994.46,15.60,15.60,8901609026,16.11,16.11,8901609026 +KODEX 최소변동성,279540,16,13230,2,130,0.99,62,1,600000,62,0.99,6200.00,0.01,0.01,822865,0.01,0.01,822865 +키움 코스피200 선물 달러노출 ETN,Q760021,17,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,18,51350,2,380,0.75,103,2,250000,103,0.75,5150.00,0.04,0.04,5272020,0.04,0.04,5272020 +휴림에이텍,078590,19,543,2,75,16.03,12853819,321462,56210338,12853819,16.03,3998.55,22.87,22.87,7128063181,23.35,23.35,7128063181 +시지트로닉스,429270,20,7040,2,1040,17.33,1609705,41040,4658150,1609705,17.33,3922.28,34.56,34.56,11247518390,34.30,34.30,11247518390 +PLUS ESG성장주액티브,395760,21,11120,5,-35,-0.31,24167,638,850000,24167,-0.31,3787.93,2.84,2.84,269038750,2.85,2.85,269038750 +KB 인버스 2X S&P 500 선물 ETN,Q580017,22,4630,5,-10,-0.22,38967,1086,1000000,38967,-0.22,3588.12,3.90,3.90,180439520,3.90,3.90,180439520 +유안타제17호스팩,493790,23,1999,3,0,0.00,68014,1986,5310000,68014,0.00,3424.67,1.28,1.28,136047991,1.28,1.28,136047991 +RISE V&S셀렉트밸류,234310,24,17215,2,195,1.15,201,6,500000,201,1.15,3350.00,0.04,0.04,3450445,0.04,0.04,3450445 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,6561,196,410000,6561,0.00,3347.45,1.60,1.60,689523975,1.60,1.60,689523975 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,26,24520,2,1450,6.29,7759,232,1000000,7759,6.29,3344.40,0.78,0.78,188734020,0.77,0.77,188734020 +KIWOOM 미국달러SOFR금리액티브(합성),460270,27,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,28,11890,2,10,0.08,183,6,1000000,183,0.08,3050.00,0.02,0.02,2175965,0.02,0.02,2175965 +티피씨글로벌,130740,29,2310,1,530,29.78,2340201,78576,11276679,2340201,29.78,2978.26,20.75,20.75,5061572751,19.43,19.43,5061572751 +체시스,033250,30,1137,2,57,5.28,2792677,96654,32000000,2792677,5.28,2889.35,8.73,8.73,3215275350,8.84,8.84,3215275350 diff --git a/top30/20250915/top30-vir-20250915-153000.csv b/top30/20250915/top30-vir-20250915-153000.csv new file mode 100644 index 000000000000..dad8fd990f65 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14961,16,4230000,14961,0.24,9999.99,0.35,0.35,31115130,0.35,0.35,31115130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45245,2,95,0.21,955,4,5000000,955,0.21,9999.99,0.02,0.02,43072115,0.02,0.02,43072115 +KBI메탈,024840,6,2080,2,279,15.49,31546139,144880,34909199,31546139,15.49,9999.99,90.37,90.37,65763700192,90.57,90.57,65763700192 +모델솔루션,417970,7,12230,2,1530,14.30,2208818,10317,6396700,2208818,14.30,9999.99,34.53,34.53,27726627115,35.44,35.44,27726627115 +디티씨,066670,8,3130,2,325,11.59,4680032,24940,18691918,4680032,11.59,9999.99,25.04,25.04,15538859909,26.56,26.56,15538859909 +상신전자,263810,9,2995,2,80,2.74,3734167,26537,15924825,3734167,2.74,9999.99,23.45,23.45,12052245114,25.27,25.27,12052245114 +KIWOOM 코리아밸류업,496090,10,13545,2,75,0.56,105523,1050,4550000,105523,0.56,9999.99,2.32,2.32,1430921762,2.32,2.32,1430921762 +하나 레버리지 옥수수 선물 ETN(H),Q700011,11,9010,2,260,2.97,180,2,1000000,180,2.97,9000.00,0.02,0.02,1619365,0.02,0.02,1619365 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13285,2,230,1.76,79,1,500000,79,1.76,7900.00,0.02,0.02,1048005,0.02,0.02,1048005 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47650,2,735,1.57,1376,18,200000,1376,1.57,7644.44,0.69,0.69,65394890,0.69,0.69,65394890 +이글벳,044960,15,4370,2,90,2.10,1972649,28203,12641883,1972649,2.10,6994.46,15.60,15.60,8901609026,16.11,16.11,8901609026 +KODEX 최소변동성,279540,16,13230,2,130,0.99,62,1,600000,62,0.99,6200.00,0.01,0.01,822865,0.01,0.01,822865 +키움 코스피200 선물 달러노출 ETN,Q760021,17,11635,2,145,1.26,121,2,700000,121,1.26,6050.00,0.02,0.02,1407835,0.02,0.02,1407835 +TREX 펀더멘탈 200,145850,18,51350,2,380,0.75,103,2,250000,103,0.75,5150.00,0.04,0.04,5272020,0.04,0.04,5272020 +휴림에이텍,078590,19,543,2,75,16.03,12853819,321462,56210338,12853819,16.03,3998.55,22.87,22.87,7128063181,23.35,23.35,7128063181 +시지트로닉스,429270,20,7040,2,1040,17.33,1609705,41040,4658150,1609705,17.33,3922.28,34.56,34.56,11247518390,34.30,34.30,11247518390 +PLUS ESG성장주액티브,395760,21,11120,5,-35,-0.31,24167,638,850000,24167,-0.31,3787.93,2.84,2.84,269038750,2.85,2.85,269038750 +KB 인버스 2X S&P 500 선물 ETN,Q580017,22,4630,5,-10,-0.22,38967,1086,1000000,38967,-0.22,3588.12,3.90,3.90,180439520,3.90,3.90,180439520 +유안타제17호스팩,493790,23,1999,3,0,0.00,68014,1986,5310000,68014,0.00,3424.67,1.28,1.28,136047991,1.28,1.28,136047991 +RISE V&S셀렉트밸류,234310,24,17215,2,195,1.15,201,6,500000,201,1.15,3350.00,0.04,0.04,3450445,0.04,0.04,3450445 +KIWOOM 통안채1년,122260,25,105095,2,5,0.00,6561,196,410000,6561,0.00,3347.45,1.60,1.60,689523975,1.60,1.60,689523975 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,26,24520,2,1450,6.29,7759,232,1000000,7759,6.29,3344.40,0.78,0.78,188734020,0.77,0.77,188734020 +KIWOOM 미국달러SOFR금리액티브(합성),460270,27,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,28,11890,2,10,0.08,183,6,1000000,183,0.08,3050.00,0.02,0.02,2175965,0.02,0.02,2175965 +티피씨글로벌,130740,29,2310,1,530,29.78,2340201,78576,11276679,2340201,29.78,2978.26,20.75,20.75,5061572751,19.43,19.43,5061572751 +체시스,033250,30,1137,2,57,5.28,2792677,96654,32000000,2792677,5.28,2889.35,8.73,8.73,3215275350,8.84,8.84,3215275350 diff --git a/top30/20250915/top30-vir-20250915-154000.csv b/top30/20250915/top30-vir-20250915-154000.csv new file mode 100644 index 000000000000..24ddebfd7b7a --- /dev/null +++ b/top30/20250915/top30-vir-20250915-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14961,16,4230000,14961,0.24,9999.99,0.35,0.35,31115130,0.35,0.35,31115130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45165,2,15,0.03,956,4,5000000,956,0.03,9999.99,0.02,0.02,43117280,0.02,0.02,43117280 +KBI메탈,024840,6,2070,2,269,14.94,31739177,144880,34909199,31739177,14.94,9999.99,90.92,90.92,66163288852,91.56,91.56,66163288852 +모델솔루션,417970,7,12400,2,1700,15.89,2242156,10317,6396700,2242156,15.89,9999.99,35.05,35.05,28140018315,35.48,35.48,28140018315 +디티씨,066670,8,3165,2,360,12.83,4705188,24940,18691918,4705188,12.83,9999.99,25.17,25.17,15618478649,26.40,26.40,15618478649 +상신전자,263810,9,3025,2,110,3.77,3750884,26537,15924825,3750884,3.77,9999.99,23.55,23.55,12102814039,25.12,25.12,12102814039 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8960,2,210,2.40,241,2,1000000,241,2.40,9999.99,0.02,0.02,2165925,0.02,0.02,2165925 +KIWOOM 코리아밸류업,496090,11,13520,2,50,0.37,105529,1050,4550000,105529,0.37,9999.99,2.32,2.32,1431002882,2.33,2.33,1431002882 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13300,2,245,1.88,83,1,500000,83,1.88,8300.00,0.02,0.02,1101205,0.02,0.02,1101205 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47760,2,845,1.80,1386,18,200000,1386,1.80,7700.00,0.69,0.69,65872490,0.69,0.69,65872490 +이글벳,044960,15,4375,2,95,2.22,1983852,28203,12641883,1983852,2.22,7034.19,15.69,15.69,8950622151,16.18,16.18,8950622151 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,11890,2,10,0.08,383,6,1000000,383,0.08,6383.33,0.04,0.04,4553965,0.04,0.04,4553965 +KODEX 최소변동성,279540,17,13250,2,150,1.15,63,1,600000,63,1.15,6300.00,0.01,0.01,836115,0.01,0.01,836115 +키움 코스피200 선물 달러노출 ETN,Q760021,18,11560,2,70,0.61,122,2,700000,122,0.61,6100.00,0.02,0.02,1419395,0.02,0.02,1419395 +TREX 펀더멘탈 200,145850,19,51360,2,390,0.77,104,2,250000,104,0.77,5200.00,0.04,0.04,5323380,0.04,0.04,5323380 +휴림에이텍,078590,20,543,2,75,16.03,12947862,321462,56210338,12947862,16.03,4027.80,23.03,23.03,7179128530,23.52,23.52,7179128530 +시지트로닉스,429270,21,7200,2,1200,20.00,1635381,41040,4658150,1635381,20.00,3984.85,35.11,35.11,11432385590,34.09,34.09,11432385590 +PLUS ESG성장주액티브,395760,22,11170,2,15,0.13,24170,638,850000,24170,0.13,3788.40,2.84,2.84,269072260,2.83,2.83,269072260 +유화증권우,003465,23,2610,5,-30,-1.14,138220,3790,17476425,138220,-1.14,3646.97,0.79,0.79,359967305,0.79,0.79,359967305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,24,4630,5,-10,-0.22,38968,1086,1000000,38968,-0.22,3588.21,3.90,3.90,180444150,3.90,3.90,180444150 +유안타제17호스팩,493790,25,1999,3,0,0.00,68014,1986,5310000,68014,0.00,3424.67,1.28,1.28,136047991,1.28,1.28,136047991 +RISE V&S셀렉트밸류,234310,26,17155,2,135,0.79,202,6,500000,202,0.79,3366.67,0.04,0.04,3467600,0.04,0.04,3467600 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,24505,2,1435,6.22,7777,232,1000000,7777,6.22,3352.16,0.78,0.78,189175110,0.77,0.77,189175110 +KIWOOM 통안채1년,122260,28,105095,2,5,0.00,6561,196,410000,6561,0.00,3347.45,1.60,1.60,689523975,1.60,1.60,689523975 +KIWOOM 미국달러SOFR금리액티브(합성),460270,29,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +티피씨글로벌,130740,30,2310,1,530,29.78,2349201,78576,11276679,2349201,29.78,2989.72,20.83,20.83,5082362751,19.51,19.51,5082362751 diff --git a/top30/20250915/top30-vir-20250915-155000.csv b/top30/20250915/top30-vir-20250915-155000.csv new file mode 100644 index 000000000000..fd79375c7d53 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14961,16,4230000,14961,0.24,9999.99,0.35,0.35,31115130,0.35,0.35,31115130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45165,2,15,0.03,956,4,5000000,956,0.03,9999.99,0.02,0.02,43117280,0.02,0.02,43117280 +KBI메탈,024840,6,2070,2,269,14.94,31755823,144880,34909199,31755823,14.94,9999.99,90.97,90.97,66197746072,91.61,91.61,66197746072 +모델솔루션,417970,7,12400,2,1700,15.89,2242368,10317,6396700,2242368,15.89,9999.99,35.06,35.06,28142647115,35.48,35.48,28142647115 +디티씨,066670,8,3165,2,360,12.83,4708560,24940,18691918,4708560,12.83,9999.99,25.19,25.19,15629151029,26.42,26.42,15629151029 +상신전자,263810,9,3025,2,110,3.77,3750885,26537,15924825,3750885,3.77,9999.99,23.55,23.55,12102817064,25.12,25.12,12102817064 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8960,2,210,2.40,241,2,1000000,241,2.40,9999.99,0.02,0.02,2165925,0.02,0.02,2165925 +KIWOOM 코리아밸류업,496090,11,13520,2,50,0.37,105529,1050,4550000,105529,0.37,9999.99,2.32,2.32,1431002882,2.33,2.33,1431002882 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13300,2,245,1.88,83,1,500000,83,1.88,8300.00,0.02,0.02,1101205,0.02,0.02,1101205 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47760,2,845,1.80,1386,18,200000,1386,1.80,7700.00,0.69,0.69,65872490,0.69,0.69,65872490 +이글벳,044960,15,4375,2,95,2.22,1985185,28203,12641883,1985185,2.22,7038.91,15.70,15.70,8956454026,16.19,16.19,8956454026 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,11890,2,10,0.08,383,6,1000000,383,0.08,6383.33,0.04,0.04,4553965,0.04,0.04,4553965 +KODEX 최소변동성,279540,17,13250,2,150,1.15,63,1,600000,63,1.15,6300.00,0.01,0.01,836115,0.01,0.01,836115 +키움 코스피200 선물 달러노출 ETN,Q760021,18,11560,2,70,0.61,122,2,700000,122,0.61,6100.00,0.02,0.02,1419395,0.02,0.02,1419395 +TREX 펀더멘탈 200,145850,19,51360,2,390,0.77,104,2,250000,104,0.77,5200.00,0.04,0.04,5323380,0.04,0.04,5323380 +휴림에이텍,078590,20,543,2,75,16.03,12948419,321462,56210338,12948419,16.03,4027.98,23.04,23.04,7179430981,23.52,23.52,7179430981 +시지트로닉스,429270,21,7200,2,1200,20.00,1635432,41040,4658150,1635432,20.00,3984.97,35.11,35.11,11432752790,34.09,34.09,11432752790 +PLUS ESG성장주액티브,395760,22,11170,2,15,0.13,24170,638,850000,24170,0.13,3788.40,2.84,2.84,269072260,2.83,2.83,269072260 +유화증권우,003465,23,2610,5,-30,-1.14,138220,3790,17476425,138220,-1.14,3646.97,0.79,0.79,359967305,0.79,0.79,359967305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,24,4630,5,-10,-0.22,38968,1086,1000000,38968,-0.22,3588.21,3.90,3.90,180444150,3.90,3.90,180444150 +유안타제17호스팩,493790,25,1999,3,0,0.00,68014,1986,5310000,68014,0.00,3424.67,1.28,1.28,136047991,1.28,1.28,136047991 +RISE V&S셀렉트밸류,234310,26,17155,2,135,0.79,202,6,500000,202,0.79,3366.67,0.04,0.04,3467600,0.04,0.04,3467600 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,24505,2,1435,6.22,7777,232,1000000,7777,6.22,3352.16,0.78,0.78,189175110,0.77,0.77,189175110 +KIWOOM 통안채1년,122260,28,105095,2,5,0.00,6561,196,410000,6561,0.00,3347.45,1.60,1.60,689523975,1.60,1.60,689523975 +KIWOOM 미국달러SOFR금리액티브(합성),460270,29,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +티피씨글로벌,130740,30,2310,1,530,29.78,2349201,78576,11276679,2349201,29.78,2989.72,20.83,20.83,5082362751,19.51,19.51,5082362751 diff --git a/top30/20250915/top30-vir-20250915-160000.csv b/top30/20250915/top30-vir-20250915-160000.csv new file mode 100644 index 000000000000..5ffcf28b464d --- /dev/null +++ b/top30/20250915/top30-vir-20250915-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14961,16,4230000,14961,0.24,9999.99,0.35,0.35,31115130,0.35,0.35,31115130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45165,2,15,0.03,956,4,5000000,956,0.03,9999.99,0.02,0.02,43117280,0.02,0.02,43117280 +KBI메탈,024840,6,2070,2,269,14.94,31758871,144880,34909199,31758871,14.94,9999.99,90.98,90.98,66204055432,91.62,91.62,66204055432 +모델솔루션,417970,7,12400,2,1700,15.89,2243186,10317,6396700,2243186,15.89,9999.99,35.07,35.07,28152790315,35.49,35.49,28152790315 +디티씨,066670,8,3165,2,360,12.83,4708560,24940,18691918,4708560,12.83,9999.99,25.19,25.19,15629151029,26.42,26.42,15629151029 +상신전자,263810,9,3025,2,110,3.77,3750965,26537,15924825,3750965,3.77,9999.99,23.55,23.55,12103059064,25.12,25.12,12103059064 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8960,2,210,2.40,241,2,1000000,241,2.40,9999.99,0.02,0.02,2165925,0.02,0.02,2165925 +KIWOOM 코리아밸류업,496090,11,13520,2,50,0.37,105529,1050,4550000,105529,0.37,9999.99,2.32,2.32,1431002882,2.33,2.33,1431002882 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13300,2,245,1.88,83,1,500000,83,1.88,8300.00,0.02,0.02,1101205,0.02,0.02,1101205 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47760,2,845,1.80,1386,18,200000,1386,1.80,7700.00,0.69,0.69,65872490,0.69,0.69,65872490 +이글벳,044960,15,4375,2,95,2.22,1985321,28203,12641883,1985321,2.22,7039.40,15.70,15.70,8957049026,16.19,16.19,8957049026 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,11890,2,10,0.08,383,6,1000000,383,0.08,6383.33,0.04,0.04,4553965,0.04,0.04,4553965 +KODEX 최소변동성,279540,17,13250,2,150,1.15,63,1,600000,63,1.15,6300.00,0.01,0.01,836115,0.01,0.01,836115 +키움 코스피200 선물 달러노출 ETN,Q760021,18,11560,2,70,0.61,122,2,700000,122,0.61,6100.00,0.02,0.02,1419395,0.02,0.02,1419395 +TREX 펀더멘탈 200,145850,19,51360,2,390,0.77,104,2,250000,104,0.77,5200.00,0.04,0.04,5323380,0.04,0.04,5323380 +휴림에이텍,078590,20,543,2,75,16.03,12948587,321462,56210338,12948587,16.03,4028.03,23.04,23.04,7179522205,23.52,23.52,7179522205 +시지트로닉스,429270,21,7200,2,1200,20.00,1635438,41040,4658150,1635438,20.00,3984.99,35.11,35.11,11432795990,34.09,34.09,11432795990 +PLUS ESG성장주액티브,395760,22,11170,2,15,0.13,24170,638,850000,24170,0.13,3788.40,2.84,2.84,269072260,2.83,2.83,269072260 +유화증권우,003465,23,2610,5,-30,-1.14,138220,3790,17476425,138220,-1.14,3646.97,0.79,0.79,359967305,0.79,0.79,359967305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,24,4630,5,-10,-0.22,38968,1086,1000000,38968,-0.22,3588.21,3.90,3.90,180444150,3.90,3.90,180444150 +유안타제17호스팩,493790,25,1999,3,0,0.00,68014,1986,5310000,68014,0.00,3424.67,1.28,1.28,136047991,1.28,1.28,136047991 +RISE V&S셀렉트밸류,234310,26,17155,2,135,0.79,202,6,500000,202,0.79,3366.67,0.04,0.04,3467600,0.04,0.04,3467600 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,24505,2,1435,6.22,7777,232,1000000,7777,6.22,3352.16,0.78,0.78,189175110,0.77,0.77,189175110 +KIWOOM 통안채1년,122260,28,105095,2,5,0.00,6561,196,410000,6561,0.00,3347.45,1.60,1.60,689523975,1.60,1.60,689523975 +KIWOOM 미국달러SOFR금리액티브(합성),460270,29,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +티피씨글로벌,130740,30,2310,1,530,29.78,2349201,78576,11276679,2349201,29.78,2989.72,20.83,20.83,5082362751,19.51,19.51,5082362751 diff --git a/top30/20250915/top30-vir-20250915-161000.csv b/top30/20250915/top30-vir-20250915-161000.csv new file mode 100644 index 000000000000..5ffcf28b464d --- /dev/null +++ b/top30/20250915/top30-vir-20250915-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14961,16,4230000,14961,0.24,9999.99,0.35,0.35,31115130,0.35,0.35,31115130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45165,2,15,0.03,956,4,5000000,956,0.03,9999.99,0.02,0.02,43117280,0.02,0.02,43117280 +KBI메탈,024840,6,2070,2,269,14.94,31758871,144880,34909199,31758871,14.94,9999.99,90.98,90.98,66204055432,91.62,91.62,66204055432 +모델솔루션,417970,7,12400,2,1700,15.89,2243186,10317,6396700,2243186,15.89,9999.99,35.07,35.07,28152790315,35.49,35.49,28152790315 +디티씨,066670,8,3165,2,360,12.83,4708560,24940,18691918,4708560,12.83,9999.99,25.19,25.19,15629151029,26.42,26.42,15629151029 +상신전자,263810,9,3025,2,110,3.77,3750965,26537,15924825,3750965,3.77,9999.99,23.55,23.55,12103059064,25.12,25.12,12103059064 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8960,2,210,2.40,241,2,1000000,241,2.40,9999.99,0.02,0.02,2165925,0.02,0.02,2165925 +KIWOOM 코리아밸류업,496090,11,13520,2,50,0.37,105529,1050,4550000,105529,0.37,9999.99,2.32,2.32,1431002882,2.33,2.33,1431002882 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13300,2,245,1.88,83,1,500000,83,1.88,8300.00,0.02,0.02,1101205,0.02,0.02,1101205 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47760,2,845,1.80,1386,18,200000,1386,1.80,7700.00,0.69,0.69,65872490,0.69,0.69,65872490 +이글벳,044960,15,4375,2,95,2.22,1985321,28203,12641883,1985321,2.22,7039.40,15.70,15.70,8957049026,16.19,16.19,8957049026 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,11890,2,10,0.08,383,6,1000000,383,0.08,6383.33,0.04,0.04,4553965,0.04,0.04,4553965 +KODEX 최소변동성,279540,17,13250,2,150,1.15,63,1,600000,63,1.15,6300.00,0.01,0.01,836115,0.01,0.01,836115 +키움 코스피200 선물 달러노출 ETN,Q760021,18,11560,2,70,0.61,122,2,700000,122,0.61,6100.00,0.02,0.02,1419395,0.02,0.02,1419395 +TREX 펀더멘탈 200,145850,19,51360,2,390,0.77,104,2,250000,104,0.77,5200.00,0.04,0.04,5323380,0.04,0.04,5323380 +휴림에이텍,078590,20,543,2,75,16.03,12948587,321462,56210338,12948587,16.03,4028.03,23.04,23.04,7179522205,23.52,23.52,7179522205 +시지트로닉스,429270,21,7200,2,1200,20.00,1635438,41040,4658150,1635438,20.00,3984.99,35.11,35.11,11432795990,34.09,34.09,11432795990 +PLUS ESG성장주액티브,395760,22,11170,2,15,0.13,24170,638,850000,24170,0.13,3788.40,2.84,2.84,269072260,2.83,2.83,269072260 +유화증권우,003465,23,2610,5,-30,-1.14,138220,3790,17476425,138220,-1.14,3646.97,0.79,0.79,359967305,0.79,0.79,359967305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,24,4630,5,-10,-0.22,38968,1086,1000000,38968,-0.22,3588.21,3.90,3.90,180444150,3.90,3.90,180444150 +유안타제17호스팩,493790,25,1999,3,0,0.00,68014,1986,5310000,68014,0.00,3424.67,1.28,1.28,136047991,1.28,1.28,136047991 +RISE V&S셀렉트밸류,234310,26,17155,2,135,0.79,202,6,500000,202,0.79,3366.67,0.04,0.04,3467600,0.04,0.04,3467600 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,24505,2,1435,6.22,7777,232,1000000,7777,6.22,3352.16,0.78,0.78,189175110,0.77,0.77,189175110 +KIWOOM 통안채1년,122260,28,105095,2,5,0.00,6561,196,410000,6561,0.00,3347.45,1.60,1.60,689523975,1.60,1.60,689523975 +KIWOOM 미국달러SOFR금리액티브(합성),460270,29,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +티피씨글로벌,130740,30,2310,1,530,29.78,2349201,78576,11276679,2349201,29.78,2989.72,20.83,20.83,5082362751,19.51,19.51,5082362751 diff --git a/top30/20250915/top30-vir-20250915-162001.csv b/top30/20250915/top30-vir-20250915-162001.csv new file mode 100644 index 000000000000..b8792a7002d9 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14961,16,4230000,14961,0.24,9999.99,0.35,0.35,31115130,0.35,0.35,31115130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45165,2,15,0.03,956,4,5000000,956,0.03,9999.99,0.02,0.02,43117280,0.02,0.02,43117280 +KBI메탈,024840,6,2070,2,269,14.94,31774299,144880,34909199,31774299,14.94,9999.99,91.02,91.02,66235682832,91.66,91.66,66235682832 +모델솔루션,417970,7,12400,2,1700,15.89,2248278,10317,6396700,2248278,15.89,9999.99,35.15,35.15,28215218235,35.57,35.57,28215218235 +디티씨,066670,8,3165,2,360,12.83,4717650,24940,18691918,4717650,12.83,9999.99,25.24,25.24,15658239029,26.47,26.47,15658239029 +상신전자,263810,9,3025,2,110,3.77,3752629,26537,15924825,3752629,3.77,9999.99,23.56,23.56,12108100984,25.13,25.13,12108100984 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8960,2,210,2.40,241,2,1000000,241,2.40,9999.99,0.02,0.02,2165925,0.02,0.02,2165925 +KIWOOM 코리아밸류업,496090,11,13520,2,50,0.37,105529,1050,4550000,105529,0.37,9999.99,2.32,2.32,1431002882,2.33,2.33,1431002882 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13300,2,245,1.88,83,1,500000,83,1.88,8300.00,0.02,0.02,1101205,0.02,0.02,1101205 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47760,2,845,1.80,1386,18,200000,1386,1.80,7700.00,0.69,0.69,65872490,0.69,0.69,65872490 +이글벳,044960,15,4375,2,95,2.22,1985340,28203,12641883,1985340,2.22,7039.46,15.70,15.70,8957132246,16.19,16.19,8957132246 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,11890,2,10,0.08,383,6,1000000,383,0.08,6383.33,0.04,0.04,4553965,0.04,0.04,4553965 +KODEX 최소변동성,279540,17,13250,2,150,1.15,63,1,600000,63,1.15,6300.00,0.01,0.01,836115,0.01,0.01,836115 +키움 코스피200 선물 달러노출 ETN,Q760021,18,11560,2,70,0.61,122,2,700000,122,0.61,6100.00,0.02,0.02,1419395,0.02,0.02,1419395 +TREX 펀더멘탈 200,145850,19,51360,2,390,0.77,104,2,250000,104,0.77,5200.00,0.04,0.04,5323380,0.04,0.04,5323380 +RISE V&S셀렉트밸류,234310,20,17155,2,135,0.79,259,6,500000,259,0.79,4316.67,0.05,0.05,4449710,0.05,0.05,4449710 +휴림에이텍,078590,21,543,2,75,16.03,12948831,321462,56210338,12948831,16.03,4028.11,23.04,23.04,7179654697,23.52,23.52,7179654697 +시지트로닉스,429270,22,7200,2,1200,20.00,1637463,41040,4658150,1637463,20.00,3989.92,35.15,35.15,11447335490,34.13,34.13,11447335490 +PLUS ESG성장주액티브,395760,23,11170,2,15,0.13,24170,638,850000,24170,0.13,3788.40,2.84,2.84,269072260,2.83,2.83,269072260 +유화증권우,003465,24,2610,5,-30,-1.14,138220,3790,17476425,138220,-1.14,3646.97,0.79,0.79,359967305,0.79,0.79,359967305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,25,4630,5,-10,-0.22,38968,1086,1000000,38968,-0.22,3588.21,3.90,3.90,180444150,3.90,3.90,180444150 +유안타제17호스팩,493790,26,1999,3,0,0.00,68014,1986,5310000,68014,0.00,3424.67,1.28,1.28,136047991,1.28,1.28,136047991 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,24505,2,1435,6.22,7777,232,1000000,7777,6.22,3352.16,0.78,0.78,189175110,0.77,0.77,189175110 +KIWOOM 통안채1년,122260,28,105095,2,5,0.00,6561,196,410000,6561,0.00,3347.45,1.60,1.60,689523975,1.60,1.60,689523975 +KIWOOM 미국달러SOFR금리액티브(합성),460270,29,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +티피씨글로벌,130740,30,2310,1,530,29.78,2349206,78576,11276679,2349206,29.78,2989.72,20.83,20.83,5082374301,19.51,19.51,5082374301 diff --git a/top30/20250915/top30-vir-20250915-163001.csv b/top30/20250915/top30-vir-20250915-163001.csv new file mode 100644 index 000000000000..fc9ac6512f7f --- /dev/null +++ b/top30/20250915/top30-vir-20250915-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14961,16,4230000,14961,0.24,9999.99,0.35,0.35,31115130,0.35,0.35,31115130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45165,2,15,0.03,956,4,5000000,956,0.03,9999.99,0.02,0.02,43117280,0.02,0.02,43117280 +KBI메탈,024840,6,2070,2,269,14.94,31791137,144880,34909199,31791137,14.94,9999.99,91.07,91.07,66270200732,91.71,91.71,66270200732 +모델솔루션,417970,7,12400,2,1700,15.89,2250712,10317,6396700,2250712,15.89,9999.99,35.19,35.19,28245156435,35.61,35.61,28245156435 +디티씨,066670,8,3165,2,360,12.83,4729931,24940,18691918,4729931,12.83,9999.99,25.30,25.30,15697783849,26.53,26.53,15697783849 +상신전자,263810,9,3025,2,110,3.77,3752797,26537,15924825,3752797,3.77,9999.99,23.57,23.57,12108610024,25.14,25.14,12108610024 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8960,2,210,2.40,241,2,1000000,241,2.40,9999.99,0.02,0.02,2165925,0.02,0.02,2165925 +KIWOOM 코리아밸류업,496090,11,13520,2,50,0.37,105529,1050,4550000,105529,0.37,9999.99,2.32,2.32,1431002882,2.33,2.33,1431002882 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13300,2,245,1.88,83,1,500000,83,1.88,8300.00,0.02,0.02,1101205,0.02,0.02,1101205 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47760,2,845,1.80,1386,18,200000,1386,1.80,7700.00,0.69,0.69,65872490,0.69,0.69,65872490 +이글벳,044960,15,4375,2,95,2.22,1985845,28203,12641883,1985845,2.22,7041.25,15.71,15.71,8959344146,16.20,16.20,8959344146 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,11890,2,10,0.08,383,6,1000000,383,0.08,6383.33,0.04,0.04,4553965,0.04,0.04,4553965 +KODEX 최소변동성,279540,17,13250,2,150,1.15,63,1,600000,63,1.15,6300.00,0.01,0.01,836115,0.01,0.01,836115 +키움 코스피200 선물 달러노출 ETN,Q760021,18,11560,2,70,0.61,122,2,700000,122,0.61,6100.00,0.02,0.02,1419395,0.02,0.02,1419395 +TREX 펀더멘탈 200,145850,19,51360,2,390,0.77,104,2,250000,104,0.77,5200.00,0.04,0.04,5323380,0.04,0.04,5323380 +RISE V&S셀렉트밸류,234310,20,17155,2,135,0.79,259,6,500000,259,0.79,4316.67,0.05,0.05,4449710,0.05,0.05,4449710 +휴림에이텍,078590,21,543,2,75,16.03,12958326,321462,56210338,12958326,16.03,4031.06,23.05,23.05,7184810482,23.54,23.54,7184810482 +시지트로닉스,429270,22,7200,2,1200,20.00,1638730,41040,4658150,1638730,20.00,3993.01,35.18,35.18,11456318520,34.16,34.16,11456318520 +PLUS ESG성장주액티브,395760,23,11170,2,15,0.13,24170,638,850000,24170,0.13,3788.40,2.84,2.84,269072260,2.83,2.83,269072260 +유화증권우,003465,24,2610,5,-30,-1.14,138220,3790,17476425,138220,-1.14,3646.97,0.79,0.79,359967305,0.79,0.79,359967305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,25,4630,5,-10,-0.22,38968,1086,1000000,38968,-0.22,3588.21,3.90,3.90,180444150,3.90,3.90,180444150 +유안타제17호스팩,493790,26,1999,3,0,0.00,68014,1986,5310000,68014,0.00,3424.67,1.28,1.28,136047991,1.28,1.28,136047991 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,24505,2,1435,6.22,7777,232,1000000,7777,6.22,3352.16,0.78,0.78,189175110,0.77,0.77,189175110 +KIWOOM 통안채1년,122260,28,105095,2,5,0.00,6561,196,410000,6561,0.00,3347.45,1.60,1.60,689523975,1.60,1.60,689523975 +KIWOOM 미국달러SOFR금리액티브(합성),460270,29,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +티피씨글로벌,130740,30,2310,1,530,29.78,2349206,78576,11276679,2349206,29.78,2989.72,20.83,20.83,5082374301,19.51,19.51,5082374301 diff --git a/top30/20250915/top30-vir-20250915-164001.csv b/top30/20250915/top30-vir-20250915-164001.csv new file mode 100644 index 000000000000..4d76662dced2 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14961,16,4230000,14961,0.24,9999.99,0.35,0.35,31115130,0.35,0.35,31115130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45165,2,15,0.03,956,4,5000000,956,0.03,9999.99,0.02,0.02,43117280,0.02,0.02,43117280 +KBI메탈,024840,6,2070,2,269,14.94,31802868,144880,34909199,31802868,14.94,9999.99,91.10,91.10,66294249282,91.74,91.74,66294249282 +모델솔루션,417970,7,12400,2,1700,15.89,2254323,10317,6396700,2254323,15.89,9999.99,35.24,35.24,28289932835,35.67,35.67,28289932835 +디티씨,066670,8,3165,2,360,12.83,4748917,24940,18691918,4748917,12.83,9999.99,25.41,25.41,15759678209,26.64,26.64,15759678209 +상신전자,263810,9,3025,2,110,3.77,3753078,26537,15924825,3753078,3.77,9999.99,23.57,23.57,12109461454,25.14,25.14,12109461454 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8960,2,210,2.40,241,2,1000000,241,2.40,9999.99,0.02,0.02,2165925,0.02,0.02,2165925 +KIWOOM 코리아밸류업,496090,11,13520,2,50,0.37,105529,1050,4550000,105529,0.37,9999.99,2.32,2.32,1431002882,2.33,2.33,1431002882 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13300,2,245,1.88,83,1,500000,83,1.88,8300.00,0.02,0.02,1101205,0.02,0.02,1101205 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47760,2,845,1.80,1386,18,200000,1386,1.80,7700.00,0.69,0.69,65872490,0.69,0.69,65872490 +이글벳,044960,15,4375,2,95,2.22,1987636,28203,12641883,1987636,2.22,7047.60,15.72,15.72,8967179771,16.21,16.21,8967179771 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,11890,2,10,0.08,383,6,1000000,383,0.08,6383.33,0.04,0.04,4553965,0.04,0.04,4553965 +KODEX 최소변동성,279540,17,13250,2,150,1.15,63,1,600000,63,1.15,6300.00,0.01,0.01,836115,0.01,0.01,836115 +키움 코스피200 선물 달러노출 ETN,Q760021,18,11560,2,70,0.61,122,2,700000,122,0.61,6100.00,0.02,0.02,1419395,0.02,0.02,1419395 +TREX 펀더멘탈 200,145850,19,51360,2,390,0.77,104,2,250000,104,0.77,5200.00,0.04,0.04,5323380,0.04,0.04,5323380 +RISE V&S셀렉트밸류,234310,20,17155,2,135,0.79,259,6,500000,259,0.79,4316.67,0.05,0.05,4449710,0.05,0.05,4449710 +휴림에이텍,078590,21,543,2,75,16.03,12961584,321462,56210338,12961584,16.03,4032.07,23.06,23.06,7186602382,23.55,23.55,7186602382 +시지트로닉스,429270,22,7200,2,1200,20.00,1639641,41040,4658150,1639641,20.00,3995.23,35.20,35.20,11462777510,34.18,34.18,11462777510 +PLUS ESG성장주액티브,395760,23,11170,2,15,0.13,24170,638,850000,24170,0.13,3788.40,2.84,2.84,269072260,2.83,2.83,269072260 +유화증권우,003465,24,2610,5,-30,-1.14,138220,3790,17476425,138220,-1.14,3646.97,0.79,0.79,359967305,0.79,0.79,359967305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,25,4630,5,-10,-0.22,38968,1086,1000000,38968,-0.22,3588.21,3.90,3.90,180444150,3.90,3.90,180444150 +유안타제17호스팩,493790,26,1999,3,0,0.00,68014,1986,5310000,68014,0.00,3424.67,1.28,1.28,136047991,1.28,1.28,136047991 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,24505,2,1435,6.22,7777,232,1000000,7777,6.22,3352.16,0.78,0.78,189175110,0.77,0.77,189175110 +KIWOOM 통안채1년,122260,28,105095,2,5,0.00,6561,196,410000,6561,0.00,3347.45,1.60,1.60,689523975,1.60,1.60,689523975 +KIWOOM 미국달러SOFR금리액티브(합성),460270,29,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +티피씨글로벌,130740,30,2310,1,530,29.78,2349206,78576,11276679,2349206,29.78,2989.72,20.83,20.83,5082374301,19.51,19.51,5082374301 diff --git a/top30/20250915/top30-vir-20250915-165001.csv b/top30/20250915/top30-vir-20250915-165001.csv new file mode 100644 index 000000000000..60bb3cd6d566 --- /dev/null +++ b/top30/20250915/top30-vir-20250915-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 미국달러 SOFR금리 플러스 ETN,Q550086,1,11590,5,-20,-0.17,50000,2,2000000,50000,-0.17,9999.99,2.50,2.50,579500000,2.50,2.50,579500000 +키움제10호스팩,487720,2,2080,2,5,0.24,14961,16,4230000,14961,0.24,9999.99,0.35,0.35,31115130,0.35,0.35,31115130 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,15850,5,-115,-0.72,2752,4,1000000,2752,-0.72,9999.99,0.28,0.28,43856655,0.28,0.28,43856655 +KB KIS CD금리투자 ETN,Q580058,4,52405,2,5,0.01,287,1,10000000,287,0.01,9999.99,0.00,0.00,15041620,0.00,0.00,15041620 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,45165,2,15,0.03,956,4,5000000,956,0.03,9999.99,0.02,0.02,43117280,0.02,0.02,43117280 +KBI메탈,024840,6,2070,2,269,14.94,31805205,144880,34909199,31805205,14.94,9999.99,91.11,91.11,66299063502,91.75,91.75,66299063502 +모델솔루션,417970,7,12400,2,1700,15.89,2255463,10317,6396700,2255463,15.89,9999.99,35.26,35.26,28304023235,35.68,35.68,28304023235 +디티씨,066670,8,3165,2,360,12.83,4764197,24940,18691918,4764197,12.83,9999.99,25.49,25.49,15809720209,26.72,26.72,15809720209 +상신전자,263810,9,3025,2,110,3.77,3753345,26537,15924825,3753345,3.77,9999.99,23.57,23.57,12110271799,25.14,25.14,12110271799 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8960,2,210,2.40,241,2,1000000,241,2.40,9999.99,0.02,0.02,2165925,0.02,0.02,2165925 +KIWOOM 코리아밸류업,496090,11,13520,2,50,0.37,105529,1050,4550000,105529,0.37,9999.99,2.32,2.32,1431002882,2.33,2.33,1431002882 +PLUS 미국달러SOFR금리액티브(합성),456200,12,58155,2,65,0.11,168,2,110000,168,0.11,8400.00,0.15,0.15,9771895,0.15,0.15,9771895 +KB 레버리지 콩 선물 ETN,Q580053,13,13300,2,245,1.88,83,1,500000,83,1.88,8300.00,0.02,0.02,1101205,0.02,0.02,1101205 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,14,47760,2,845,1.80,1386,18,200000,1386,1.80,7700.00,0.69,0.69,65872490,0.69,0.69,65872490 +이글벳,044960,15,4375,2,95,2.22,1988586,28203,12641883,1988586,2.22,7050.97,15.73,15.73,8971331271,16.22,16.22,8971331271 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,11890,2,10,0.08,383,6,1000000,383,0.08,6383.33,0.04,0.04,4553965,0.04,0.04,4553965 +KODEX 최소변동성,279540,17,13250,2,150,1.15,63,1,600000,63,1.15,6300.00,0.01,0.01,836115,0.01,0.01,836115 +키움 코스피200 선물 달러노출 ETN,Q760021,18,11560,2,70,0.61,122,2,700000,122,0.61,6100.00,0.02,0.02,1419395,0.02,0.02,1419395 +TREX 펀더멘탈 200,145850,19,51360,2,390,0.77,104,2,250000,104,0.77,5200.00,0.04,0.04,5323380,0.04,0.04,5323380 +RISE V&S셀렉트밸류,234310,20,17155,2,135,0.79,259,6,500000,259,0.79,4316.67,0.05,0.05,4449710,0.05,0.05,4449710 +휴림에이텍,078590,21,543,2,75,16.03,12963633,321462,56210338,12963633,16.03,4032.71,23.06,23.06,7187714989,23.55,23.55,7187714989 +시지트로닉스,429270,22,7200,2,1200,20.00,1640385,41040,4658150,1640385,20.00,3997.04,35.22,35.22,11468134310,34.19,34.19,11468134310 +PLUS ESG성장주액티브,395760,23,11170,2,15,0.13,24170,638,850000,24170,0.13,3788.40,2.84,2.84,269072260,2.83,2.83,269072260 +유화증권우,003465,24,2610,5,-30,-1.14,138220,3790,17476425,138220,-1.14,3646.97,0.79,0.79,359967305,0.79,0.79,359967305 +KB 인버스 2X S&P 500 선물 ETN,Q580017,25,4630,5,-10,-0.22,38968,1086,1000000,38968,-0.22,3588.21,3.90,3.90,180444150,3.90,3.90,180444150 +유안타제17호스팩,493790,26,1999,3,0,0.00,68014,1986,5310000,68014,0.00,3424.67,1.28,1.28,136047991,1.28,1.28,136047991 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,27,24505,2,1435,6.22,7777,232,1000000,7777,6.22,3352.16,0.78,0.78,189175110,0.77,0.77,189175110 +KIWOOM 통안채1년,122260,28,105095,2,5,0.00,6561,196,410000,6561,0.00,3347.45,1.60,1.60,689523975,1.60,1.60,689523975 +KIWOOM 미국달러SOFR금리액티브(합성),460270,29,12150,5,-10,-0.08,709,22,810000,709,-0.08,3222.73,0.09,0.09,8614510,0.09,0.09,8614510 +티피씨글로벌,130740,30,2310,1,530,29.78,2349206,78576,11276679,2349206,29.78,2989.72,20.83,20.83,5082374301,19.51,19.51,5082374301 diff --git a/top30/20250916/top30-atvtr-20250916-090001.csv b/top30/20250916/top30-atvtr-20250916-090001.csv new file mode 100644 index 000000000000..77b18024f998 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국달러선물레버리지,225800,1,14885,5,-80,-0.53,40005,3102,850000,40005,-0.53,1289.65,4.71,4.71,595524525,4.71,4.71,595524525 +KIWOOM 미국달러선물인버스2X,230480,2,4815,2,10,0.21,10000,1364,2400000,10000,0.21,733.14,0.42,0.42,48125000,0.42,0.42,48125000 +제닉스로보틱스,381620,3,14440,2,150,1.05,36678,8410272,13117920,36678,1.05,0.44,0.28,0.28,532197090,0.28,0.28,532197090 +고영,098460,4,16790,2,1160,7.42,168092,775693,68654755,168092,7.42,21.67,0.24,0.24,2826322170,0.25,0.25,2826322170 +한국첨단소재,062970,5,3640,2,120,3.41,44578,1121743,19736818,44578,3.41,3.97,0.23,0.23,162830335,0.23,0.23,162830335 +KODEX 콩선물(H),138920,6,11100,3,0,0.00,814,3659,500000,814,0.00,22.25,0.16,0.16,9035400,0.16,0.16,9035400 +코아시아,045970,7,7200,2,200,2.86,35036,1497698,26314876,35036,2.86,2.34,0.13,0.13,252149640,0.13,0.13,252149640 +SOL 국제금커버드콜액티브,0022T0,8,11640,2,70,0.61,1865,69027,2600000,1865,0.61,2.70,0.07,0.07,21708600,0.07,0.07,21708600 +삼양컴텍,484590,9,21250,5,-300,-1.39,22895,850684,41210450,22895,-1.39,2.69,0.06,0.06,489541500,0.06,0.06,489541500 +동일스틸럭스,023790,10,3385,3,0,0.00,11673,5751536,26139617,11673,0.00,0.20,0.04,0.04,39513105,0.04,0.04,39513105 +범한퓨얼셀,382900,11,33100,3,0,0.00,3795,488769,8761000,3795,0.00,0.78,0.04,0.04,125614500,0.04,0.04,125614500 +엔케이,085310,12,1518,2,17,1.13,33657,15085100,78880322,33657,1.13,0.22,0.04,0.04,50855808,0.04,0.04,50855808 +LG디스플레이,034220,13,12720,2,670,5.56,191277,1085627,500000000,191277,5.56,17.62,0.04,0.04,2429045720,0.04,0.04,2429045720 +로보로보,215100,14,7040,3,0,0.00,6891,19057206,20348454,6891,0.00,0.04,0.03,0.03,48512640,0.03,0.03,48512640 +싸이버원,356890,15,3725,3,0,0.00,3714,1280387,11953825,3714,0.00,0.29,0.03,0.03,13834650,0.03,0.03,13834650 +오아,342870,16,12510,3,0,0.00,1609,323271,5442619,1609,0.00,0.50,0.03,0.03,20128590,0.03,0.03,20128590 +에어레인,163280,17,17360,5,-60,-0.34,2204,61443,8174789,2204,-0.34,3.59,0.03,0.03,38240290,0.03,0.03,38240290 +금강공업,014280,18,5310,2,20,0.38,7837,531511,29329357,7837,0.38,1.47,0.03,0.03,41614480,0.03,0.03,41614480 +KODEX 200,069500,19,46775,2,115,0.25,36302,11063351,167000000,36302,0.25,0.33,0.02,0.02,1697360000,0.02,0.02,1697360000 +PLUS 고배당주,161510,20,20225,2,5,0.02,17514,1476861,81330000,17514,0.02,1.19,0.02,0.02,354095495,0.02,0.02,354095495 +유엔젤,072130,21,5460,3,0,0.00,2500,129962,12895454,2500,0.00,1.92,0.02,0.02,13650000,0.02,0.02,13650000 +큐라클,365270,22,6430,3,0,0.00,2615,1236141,14009155,2615,0.00,0.21,0.02,0.02,16814450,0.02,0.02,16814450 +대모,317850,23,7170,5,-10,-0.14,1426,33082,8324420,1426,-0.14,4.31,0.02,0.02,10160070,0.02,0.02,10160070 +RISE 2차전지TOP10인버스(합성),465350,24,33940,3,0,0.00,400,66441,2625000,400,0.00,0.60,0.02,0.02,13576000,0.02,0.02,13576000 +TKG휴켐스,069260,25,18180,2,590,3.35,6070,35716,40878588,6070,3.35,17.00,0.01,0.01,110753200,0.01,0.01,110753200 +코오롱모빌리티그룹우,45014K,26,14660,3,0,0.00,352,40500,2456120,352,0.00,0.87,0.01,0.01,5160320,0.01,0.01,5160320 +모델솔루션,417970,27,12400,3,0,0.00,898,2286850,6396700,898,0.00,0.04,0.01,0.01,11135200,0.01,0.01,11135200 +에이디테크놀로지,200710,28,24850,3,0,0.00,1728,992128,13440822,1728,0.00,0.17,0.01,0.01,42940800,0.01,0.01,42940800 +씨에스윈드,112610,29,44900,2,50,0.11,4861,129109,42171403,4861,0.11,3.77,0.01,0.01,218021000,0.01,0.01,218021000 +코닉오토메이션,391710,30,3060,3,0,0.00,4468,18617882,42065086,4468,0.00,0.02,0.01,0.01,13672080,0.01,0.01,13672080 diff --git a/top30/20250916/top30-atvtr-20250916-091002.csv b/top30/20250916/top30-atvtr-20250916-091002.csv new file mode 100644 index 000000000000..e3b835656527 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 자사주매입고배당주,0098N0,1,10230,2,55,0.54,1005196,0,1500000,1005196,0.54,0.00,67.01,67.01,10287807212,67.04,67.04,10287807212 +KODEX K원자력SMR,0098F0,2,9850,2,220,2.28,1088996,0,4500000,1088996,2.28,0.00,24.20,24.20,10692183462,24.12,24.12,10692183462 +티피씨글로벌,130740,3,2185,5,-125,-5.41,1644993,2349257,11276679,1644993,-5.41,70.02,14.59,14.59,3920455422,15.91,15.91,3920455422 +프로티나,468530,4,35000,2,4850,16.09,1727605,6950014,10871991,1727605,16.09,24.86,15.89,15.89,57610937625,15.14,15.14,57610937625 +한라캐스트,125490,5,6520,5,-120,-1.81,4847571,26419784,36502352,4847571,-1.81,18.35,13.28,13.28,32249083860,13.55,13.55,32249083860 +동방선기,099410,6,6040,2,320,5.59,1841698,1929402,14000000,1841698,5.59,95.45,13.15,13.15,11451739205,13.54,13.54,11451739205 +보성파워텍,006910,7,4650,2,490,11.78,6139774,2521610,49129824,6139774,11.78,243.49,12.50,12.50,27693781769,12.12,12.12,27693781769 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,6250,5,-70,-1.11,548834,1838194,5000000,548834,-1.11,29.86,10.98,10.98,3438753730,11.00,11.00,3438753730 +와이즈버즈,273060,9,1153,2,95,8.98,5008447,121053,50459582,5008447,8.98,4137.40,9.93,9.93,6028052680,10.36,10.36,6028052680 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,19895,2,215,1.09,100306,157628,1000000,100306,1.09,63.63,10.03,10.03,2000461135,10.06,10.06,2000461135 +뉴로핏,380550,11,16880,2,1830,12.16,1161204,1142310,11554087,1161204,12.16,101.65,10.05,10.05,18963352250,9.72,9.72,18963352250 +미스터블루,207760,12,1864,2,241,14.85,7327312,296968,83079783,7327312,14.85,2467.37,8.82,8.82,13799669801,8.91,8.91,13799669801 +TPC,048770,13,2495,5,-160,-6.03,1290215,5842605,15697991,1290215,-6.03,22.08,8.22,8.22,3421493039,8.74,8.74,3421493039 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10900,2,95,0.88,85160,723755,1000000,85160,0.88,11.77,8.52,8.52,928284106,8.52,8.52,928284106 +와이랩,432430,15,5900,2,820,16.14,1121184,39263,16508320,1121184,16.14,2855.57,6.79,6.79,6803485785,6.99,6.99,6803485785 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10470,2,15,0.14,60669,78176,900000,60669,0.14,77.61,6.74,6.74,635671215,6.75,6.75,635671215 +클로봇,466100,17,26200,5,-600,-2.24,1592893,5703740,24764639,1592893,-2.24,27.93,6.43,6.43,43488087425,6.70,6.70,43488087425 +KBI메탈,024840,18,2165,2,95,4.59,2337617,31906484,34909199,2337617,4.59,7.33,6.70,6.70,4988714505,6.60,6.60,4988714505 +KIWOOM 미국달러선물레버리지,225800,19,14890,5,-75,-0.50,56008,3102,850000,56008,-0.50,1805.54,6.59,6.59,833765195,6.59,6.59,833765195 +TIGER 코리아원자력,0091P0,20,9710,2,235,2.48,1133542,4216007,18250000,1133542,2.48,26.89,6.21,6.21,10973094628,6.19,6.19,10973094628 +ACE 미국주식베스트셀러,473590,21,19550,2,245,1.27,241962,137801,4250000,241962,1.27,175.59,5.69,5.69,4718324235,5.68,5.68,4718324235 +휴림로봇,090710,22,3555,5,-80,-2.20,6335625,117748048,119457197,6335625,-2.20,5.38,5.30,5.30,22788481260,5.37,5.37,22788481260 +씨이랩,189330,23,5400,2,280,5.47,486145,100668,9382284,486145,5.47,482.92,5.18,5.18,2665856090,5.26,5.26,2665856090 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,24,7415,2,5,0.07,51539,1900,1000000,51539,0.07,2712.58,5.15,5.15,382153990,5.15,5.15,382153990 +아이언디바이스,464500,25,3430,2,160,4.89,686698,79693,13963263,686698,4.89,861.68,4.92,4.92,2465089364,5.15,5.15,2465089364 +모델솔루션,417970,26,12660,2,260,2.10,319607,2286850,6396700,319607,2.10,13.98,5.00,5.00,4112507120,5.08,5.08,4112507120 +1Q 샤오미밸류체인액티브,0094X0,27,10570,2,80,0.76,53124,207076,1050000,53124,0.76,25.65,5.06,5.06,561970356,5.06,5.06,561970356 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,34485,2,700,2.07,49912,125502,1000000,49912,2.07,39.77,4.99,4.99,1720267935,4.99,4.99,1720267935 +푸른기술,094940,29,8810,2,200,2.32,405342,1384606,8361386,405342,2.32,29.27,4.85,4.85,3598702190,4.89,4.89,3598702190 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,6280,5,-55,-0.87,144135,1317027,3000000,144135,-0.87,10.94,4.80,4.80,906596875,4.81,4.81,906596875 diff --git a/top30/20250916/top30-atvtr-20250916-092002.csv b/top30/20250916/top30-atvtr-20250916-092002.csv new file mode 100644 index 000000000000..94ba27aa7c22 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 자사주매입고배당주,0098N0,1,10215,2,40,0.39,1363902,0,1500000,1363902,0.39,0.00,90.93,90.93,13953952930,91.07,91.07,13953952930 +KODEX K원자력SMR,0098F0,2,9830,2,200,2.08,1760754,0,4500000,1760754,2.08,0.00,39.13,39.13,17314312482,39.14,39.14,17314312482 +보성파워텍,006910,3,4760,2,600,14.42,14617356,2521610,49129824,14617356,14.42,579.68,29.75,29.75,67981189827,29.07,29.07,67981189827 +프로티나,468530,4,33350,2,3200,10.61,2336482,6950014,10871991,2336482,10.61,33.62,21.49,21.49,78557826600,21.67,21.67,78557826600 +티피씨글로벌,130740,5,2150,5,-160,-6.93,2159797,2349257,11276679,2159797,-6.93,91.94,19.15,19.15,5054718952,20.85,20.85,5054718952 +뉴로핏,380550,6,16790,2,1740,11.56,2368037,1142310,11554087,2368037,11.56,207.30,20.50,20.50,39144702775,20.18,20.18,39144702775 +동방선기,099410,7,6390,2,670,11.71,2824174,1929402,14000000,2824174,11.71,146.38,20.17,20.17,17713050285,19.80,19.80,17713050285 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,6245,5,-75,-1.19,923606,1838194,5000000,923606,-1.19,50.25,18.47,18.47,5785309705,18.53,18.53,5785309705 +한라캐스트,125490,9,6680,2,40,0.60,6665901,26419784,36502352,6665901,0.60,25.23,18.26,18.26,44142049965,18.10,18.10,44142049965 +나노실리칸첨단소재,286750,10,2150,2,414,23.85,4718551,6903580,27260684,4718551,23.85,68.35,17.31,17.31,10252674795,17.49,17.49,10252674795 +빌리언스,044480,11,590,2,85,16.83,7229944,8747872,40663728,7229944,16.83,82.65,17.78,17.78,4055296717,16.90,16.90,4055296717 +미스터블루,207760,12,1876,2,253,15.59,12526385,296968,83079783,12526385,15.59,4218.09,15.08,15.08,23667766714,15.19,15.19,23667766714 +TIGER 코리아원자력,0091P0,13,9715,2,240,2.53,2465150,4216007,18250000,2465150,2.53,58.47,13.51,13.51,23933020630,13.50,13.50,23933020630 +와이즈버즈,273060,14,1120,2,62,5.86,6062861,121053,50459582,6062861,5.86,5008.44,12.02,12.02,7217163180,12.77,12.77,7217163180 +농심홀딩스,072710,15,141300,2,26900,23.51,595791,1231259,4637790,595791,23.51,48.39,12.85,12.85,74740549550,11.41,11.41,74740549550 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10480,2,25,0.24,94675,78176,900000,94675,0.24,121.10,10.52,10.52,992236480,10.52,10.52,992236480 +TPC,048770,17,2510,5,-145,-5.46,1516256,5842605,15697991,1516256,-5.46,25.95,9.66,9.66,3993893789,10.14,10.14,3993893789 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,19895,2,215,1.09,100306,157628,1000000,100306,1.09,63.63,10.03,10.03,2000461135,10.06,10.06,2000461135 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,6265,5,-70,-1.10,288980,1317027,3000000,288980,-1.10,21.94,9.63,9.63,1814673405,9.66,9.66,1814673405 +클로봇,466100,20,25950,5,-850,-3.17,2236666,5703740,24764639,2236666,-3.17,39.21,9.03,9.03,60166624950,9.36,9.36,60166624950 +KBI메탈,024840,21,2100,2,30,1.45,3162149,31906484,34909199,3162149,1.45,9.91,9.06,9.06,6747576262,9.20,9.20,6747576262 +와이랩,432430,22,5600,2,520,10.24,1404128,39263,16508320,1404128,10.24,3576.21,8.51,8.51,8429757250,9.12,9.12,8429757250 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10895,2,90,0.83,90533,723755,1000000,90533,0.83,12.51,9.05,9.05,986856361,9.06,9.06,986856361 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,34695,2,910,2.69,85911,125502,1000000,85911,2.69,68.45,8.59,8.59,2963106820,8.54,8.54,2963106820 +아이언디바이스,464500,25,3655,2,385,11.77,1187163,79693,13963263,1187163,11.77,1489.67,8.50,8.50,4279341516,8.38,8.38,4279341516 +WON K-글로벌수급상위,0088N0,26,10245,2,50,0.49,129237,376031,1550000,129237,0.49,34.37,8.34,8.34,1323796792,8.34,8.34,1323796792 +휴림로봇,090710,27,3495,5,-140,-3.85,9058548,117748048,119457197,9058548,-3.85,7.69,7.58,7.58,32345331451,7.75,7.75,32345331451 +엠디바이스,226590,28,17080,2,1180,7.42,762618,2024199,10630784,762618,7.42,37.68,7.17,7.17,12817359500,7.06,7.06,12817359500 +KIWOOM 미국달러선물레버리지,225800,29,14880,5,-85,-0.57,56068,3102,850000,56068,-0.57,1807.48,6.60,6.60,834658120,6.60,6.60,834658120 +푸른기술,094940,30,8700,2,90,1.05,524331,1384606,8361386,524331,1.05,37.87,6.27,6.27,4638630690,6.38,6.38,4638630690 diff --git a/top30/20250916/top30-atvtr-20250916-093002.csv b/top30/20250916/top30-atvtr-20250916-093002.csv new file mode 100644 index 000000000000..26d0b0ed8e90 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 자사주매입고배당주,0098N0,1,10205,2,30,0.29,1606866,0,1500000,1606866,0.29,0.00,107.12,107.12,16434872242,107.36,107.36,16434872242 +KODEX K원자력SMR,0098F0,2,9850,2,220,2.28,2574778,0,4500000,2574778,2.28,0.00,57.22,57.22,25329680453,57.15,57.15,25329680453 +보성파워텍,006910,3,4755,2,595,14.30,18080705,2521610,49129824,18080705,14.30,717.03,36.80,36.80,84460754102,36.15,36.15,84460754102 +뉴로핏,380550,4,17390,2,2340,15.55,4164602,1142310,11554087,4164602,15.55,364.58,36.04,36.04,70238006505,34.96,34.96,70238006505 +빌리언스,044480,5,596,2,91,18.02,11594012,8747872,40663728,11594012,18.02,132.54,28.51,28.51,6687722172,27.59,27.59,6687722172 +프로티나,468530,6,33450,2,3300,10.95,2830885,6950014,10871991,2830885,10.95,40.73,26.04,26.04,94813389475,26.07,26.07,94813389475 +한라캐스트,125490,7,6600,5,-40,-0.60,8646277,26419784,36502352,8646277,-0.60,32.73,23.69,23.69,57325983275,23.80,23.80,57325983275 +동방선기,099410,8,6400,2,680,11.89,3259838,1929402,14000000,3259838,11.89,168.96,23.28,23.28,20507980590,22.89,22.89,20507980590 +티피씨글로벌,130740,9,2160,5,-150,-6.49,2395956,2349257,11276679,2395956,-6.49,101.99,21.25,21.25,5561777443,22.83,22.83,5561777443 +TIGER 코리아원자력,0091P0,10,9730,2,255,2.69,3639806,4216007,18250000,3639806,2.69,86.33,19.94,19.94,35357782629,19.91,19.91,35357782629 +나노실리칸첨단소재,286750,11,2170,2,434,25.00,5388452,6903580,27260684,5388452,25.00,78.05,19.77,19.77,11692217308,19.77,19.77,11692217308 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6230,5,-90,-1.42,972505,1838194,5000000,972505,-1.42,52.91,19.45,19.45,6089729530,19.55,19.55,6089729530 +농심홀딩스,072710,13,135100,2,20700,18.09,880043,1231259,4637790,880043,18.09,71.48,18.98,18.98,114258863600,18.24,18.24,114258863600 +미스터블루,207760,14,1870,2,247,15.22,14404898,296968,83079783,14404898,15.22,4850.66,17.34,17.34,27197230764,17.51,17.51,27197230764 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6235,5,-100,-1.58,510706,1317027,3000000,510706,-1.58,38.78,17.02,17.02,3198225810,17.10,17.10,3198225810 +와이즈버즈,273060,16,1113,2,55,5.20,6383886,121053,50459582,6383886,5.20,5273.63,12.65,12.65,7573726597,13.49,13.49,7573726597 +TPC,048770,17,2510,5,-145,-5.46,1790448,5842605,15697991,1790448,-5.46,30.64,11.41,11.41,4671930429,11.86,11.86,4671930429 +아이언디바이스,464500,18,3520,2,250,7.65,1524882,79693,13963263,1524882,7.65,1913.45,10.92,10.92,5493654143,11.18,11.18,5493654143 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10460,2,5,0.05,94689,78176,900000,94689,0.05,121.12,10.52,10.52,992382990,10.54,10.54,992382990 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,34655,2,870,2.58,104421,125502,1000000,104421,2.58,83.20,10.44,10.44,3603088935,10.40,10.40,3603088935 +클로봇,466100,21,25900,5,-900,-3.36,2461349,5703740,24764639,2461349,-3.36,43.15,9.94,9.94,65987725625,10.29,10.29,65987725625 +KBI메탈,024840,22,2105,2,35,1.69,3517512,31906484,34909199,3517512,1.69,11.02,10.08,10.08,7498558044,10.20,10.20,7498558044 +와이랩,432430,23,5530,2,450,8.86,1561193,39263,16508320,1561193,8.86,3976.24,9.46,9.46,9304549635,10.19,10.19,9304549635 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19895,2,215,1.09,100306,157628,1000000,100306,1.09,63.63,10.03,10.03,2000461135,10.06,10.06,2000461135 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10885,2,80,0.74,93424,723755,1000000,93424,0.74,12.91,9.34,9.34,1018318150,9.36,9.36,1018318150 +휴림로봇,090710,26,3490,5,-145,-3.99,10734895,117748048,119457197,10734895,-3.99,9.12,8.99,8.99,38188946831,9.16,9.16,38188946831 +캔버스엔,210120,27,1394,2,123,9.68,2175439,1578242,23582605,2175439,9.68,137.84,9.22,9.22,2997311674,9.12,9.12,2997311674 +엠디바이스,226590,28,16740,2,840,5.28,960392,2024199,10630784,960392,5.28,47.45,9.03,9.03,16199652670,9.10,9.10,16199652670 +KODEX 200선물인버스2X,252670,29,1099,5,-17,-1.52,128608281,372545280,1481100000,128608281,-1.52,34.52,8.68,8.68,141896017511,8.72,8.72,141896017511 +WON K-글로벌수급상위,0088N0,30,10275,2,80,0.78,130641,376031,1550000,130641,0.78,34.74,8.43,8.43,1338212132,8.40,8.40,1338212132 diff --git a/top30/20250916/top30-atvtr-20250916-094001.csv b/top30/20250916/top30-atvtr-20250916-094001.csv new file mode 100644 index 000000000000..a3eac0f4e041 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 자사주매입고배당주,0098N0,1,10195,2,20,0.20,1804825,0,1500000,1804825,0.20,0.00,120.32,120.32,18453511846,120.67,120.67,18453511846 +KODEX K원자력SMR,0098F0,2,9820,2,190,1.97,3547914,0,4500000,3547914,1.97,0.00,78.84,78.84,34881215605,78.93,78.93,34881215605 +뉴로핏,380550,3,17220,2,2170,14.42,4971641,1142310,11554087,4971641,14.42,435.23,43.03,43.03,84187885305,42.31,42.31,84187885305 +보성파워텍,006910,4,4685,2,525,12.62,20276709,2521610,49129824,20276709,12.62,804.12,41.27,41.27,94711559661,41.15,41.15,94711559661 +빌리언스,044480,5,623,2,118,23.37,16616000,8747872,40663728,16616000,23.37,189.94,40.86,40.86,9798878362,38.68,38.68,9798878362 +프로티나,468530,6,33900,2,3750,12.44,3234007,6950014,10871991,3234007,12.44,46.53,29.75,29.75,108570168150,29.46,29.46,108570168150 +나노실리칸첨단소재,286750,7,2210,2,474,27.30,7761050,6903580,27260684,7761050,27.30,112.42,28.47,28.47,17011212237,28.24,28.24,17011212237 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6270,5,-65,-1.03,777521,1317027,3000000,777521,-1.03,59.04,25.92,25.92,4870344430,25.89,25.89,4870344430 +한라캐스트,125490,9,6660,2,20,0.30,9312360,26419784,36502352,9312360,0.30,35.25,25.51,25.51,61714957695,25.39,25.39,61714957695 +TIGER 코리아원자력,0091P0,10,9700,2,225,2.37,4549081,4216007,18250000,4549081,2.37,107.90,24.93,24.93,44183720386,24.96,24.96,44183720386 +동방선기,099410,11,6360,2,640,11.19,3504834,1929402,14000000,3504834,11.19,181.65,25.03,25.03,22049241815,24.76,24.76,22049241815 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6255,5,-65,-1.03,1227532,1838194,5000000,1227532,-1.03,66.78,24.55,24.55,7683411810,24.57,24.57,7683411810 +티피씨글로벌,130740,13,2185,5,-125,-5.41,2462769,2349257,11276679,2462769,-5.41,104.83,21.84,21.84,5706747588,23.16,23.16,5706747588 +농심홀딩스,072710,14,134600,2,20200,17.66,996545,1231259,4637790,996545,17.66,80.94,21.49,21.49,130194357600,20.86,20.86,130194357600 +사조동아원,008040,15,1468,2,108,7.94,26814026,17609642,141144600,26814026,7.94,152.27,19.00,19.00,39378179432,19.00,19.00,39378179432 +미스터블루,207760,16,1889,2,266,16.39,15661379,296968,83079783,15661379,16.39,5273.76,18.85,18.85,29562356240,18.84,18.84,29562356240 +캔버스엔,210120,17,1513,2,242,19.04,3708574,1578242,23582605,3708574,19.04,234.98,15.73,15.73,5258636790,14.74,14.74,5258636790 +와이즈버즈,273060,18,1109,2,51,4.82,6704608,121053,50459582,6704608,4.82,5538.57,13.29,13.29,7927771055,14.17,14.17,7927771055 +TPC,048770,19,2485,5,-170,-6.40,1934092,5842605,15697991,1934092,-6.40,33.10,12.32,12.32,5029303921,12.89,12.89,5029303921 +아이언디바이스,464500,20,3495,2,225,6.88,1686324,79693,13963263,1686324,6.88,2116.03,12.08,12.08,6057942493,12.41,12.41,6057942493 +클로봇,466100,21,25650,5,-1150,-4.29,2737966,5703740,24764639,2737966,-4.29,48.00,11.06,11.06,73091206250,11.51,11.51,73091206250 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10475,2,20,0.19,97218,78176,900000,97218,0.19,124.36,10.80,10.80,1018858860,10.81,10.81,1018858860 +KBI메탈,024840,23,2105,2,35,1.69,3725670,31906484,34909199,3725670,1.69,11.68,10.67,10.67,7936378827,10.80,10.80,7936378827 +휴림로봇,090710,24,3450,5,-185,-5.09,12427753,117748048,119457197,12427753,-5.09,10.55,10.40,10.40,44042205075,10.69,10.69,44042205075 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,34775,2,990,2.93,105576,125502,1000000,105576,2.93,84.12,10.56,10.56,3643148645,10.48,10.48,3643148645 +와이랩,432430,26,5600,2,520,10.24,1609131,39263,16508320,1609131,10.24,4098.34,9.75,9.75,9572928215,10.36,10.36,9572928215 +엠디바이스,226590,27,16410,2,510,3.21,1070240,2024199,10630784,1070240,3.21,52.87,10.07,10.07,18013598230,10.33,10.33,18013598230 +KODEX 200선물인버스2X,252670,28,1104,5,-12,-1.08,149874329,372545280,1481100000,149874329,-1.08,40.23,10.12,10.12,165338670230,10.11,10.11,165338670230 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,19895,2,215,1.09,100306,157628,1000000,100306,1.09,63.63,10.03,10.03,2000461135,10.06,10.06,2000461135 +TIGER 코스닥150IT,261060,30,15095,2,125,0.84,21215,1382,220000,21215,0.84,1535.09,9.64,9.64,320226245,9.64,9.64,320226245 diff --git a/top30/20250916/top30-atvtr-20250916-095001.csv b/top30/20250916/top30-atvtr-20250916-095001.csv new file mode 100644 index 000000000000..eb68d180c9ae --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 자사주매입고배당주,0098N0,1,10200,2,25,0.25,1959660,0,1500000,1959660,0.25,0.00,130.64,130.64,20032217157,130.93,130.93,20032217157 +KODEX K원자력SMR,0098F0,2,9805,2,175,1.82,4363118,0,4500000,4363118,1.82,0.00,96.96,96.96,42882730007,97.19,97.19,42882730007 +뉴로핏,380550,3,17260,2,2210,14.68,5576511,1142310,11554087,5576511,14.68,488.18,48.26,48.26,94661124075,47.47,47.47,94661124075 +빌리언스,044480,4,600,2,95,18.81,19508113,8747872,40663728,19508113,18.81,223.00,47.97,47.97,11571819244,47.43,47.43,11571819244 +보성파워텍,006910,5,4605,2,445,10.70,21695161,2521610,49129824,21695161,10.70,860.37,44.16,44.16,101299704867,44.77,44.77,101299704867 +한라캐스트,125490,6,6870,2,230,3.46,14198558,26419784,36502352,14198558,3.46,53.74,38.90,38.90,95195496885,37.96,37.96,95195496885 +나노실리칸첨단소재,286750,7,2205,2,469,27.02,8905854,6903580,27260684,8905854,27.02,129.00,32.67,32.67,19548252303,32.52,32.52,19548252303 +프로티나,468530,8,33900,2,3750,12.44,3330539,6950014,10871991,3330539,12.44,47.92,30.63,30.63,111872201875,30.35,30.35,111872201875 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,6240,5,-80,-1.27,1491416,1838194,5000000,1491416,-1.27,81.13,29.83,29.83,9330866852,29.91,29.91,9330866852 +TIGER 코리아원자력,0091P0,10,9690,2,215,2.27,5325215,4216007,18250000,5325215,2.27,126.31,29.18,29.18,51714961230,29.24,29.24,51714961230 +미스터블루,207760,11,2050,2,427,26.31,25347755,296968,83079783,25347755,26.31,8535.52,30.51,30.51,48850309033,28.68,28.68,48850309033 +TIGER 코스닥150IT,261060,12,15075,2,105,0.70,62898,1382,220000,62898,0.70,4551.23,28.59,28.59,948948340,28.61,28.61,948948340 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6255,5,-80,-1.26,796921,1317027,3000000,796921,-1.26,60.51,26.56,26.56,4991983895,26.60,26.60,4991983895 +동방선기,099410,14,6270,2,550,9.62,3588554,1929402,14000000,3588554,9.62,185.99,25.63,25.63,22578620490,25.72,25.72,22578620490 +티피씨글로벌,130740,15,2165,5,-145,-6.28,2556977,2349257,11276679,2556977,-6.28,108.84,22.67,22.67,5910842728,24.21,24.21,5910842728 +농심홀딩스,072710,16,133100,2,18700,16.35,1086392,1231259,4637790,1086392,16.35,88.23,23.42,23.42,142257428500,23.05,23.05,142257428500 +사조동아원,008040,17,1444,2,84,6.18,30846781,17609642,141144600,30846781,6.18,175.17,21.85,21.85,45248850432,22.20,22.20,45248850432 +캔버스엔,210120,18,1470,2,199,15.66,4463364,1578242,23582605,4463364,15.66,282.81,18.93,18.93,6379395182,18.40,18.40,6379395182 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,19,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +와이즈버즈,273060,20,1107,2,49,4.63,6795194,121053,50459582,6795194,4.63,5613.40,13.47,13.47,8028139317,14.37,14.37,8028139317 +TPC,048770,21,2510,5,-145,-5.46,2021767,5842605,15697991,2021767,-5.46,34.60,12.88,12.88,5247756218,13.32,13.32,5247756218 +아이언디바이스,464500,22,3470,2,200,6.12,1772328,79693,13963263,1772328,6.12,2223.94,12.69,12.69,6356541053,13.12,13.12,6356541053 +클로봇,466100,23,25850,5,-950,-3.54,2891566,5703740,24764639,2891566,-3.54,50.70,11.68,11.68,77059412150,12.04,12.04,77059412150 +와이랩,432430,24,5820,2,740,14.57,1938187,39263,16508320,1938187,14.57,4936.42,11.74,11.74,11481971870,11.95,11.95,11481971870 +휴림로봇,090710,25,3435,5,-200,-5.50,13814385,117748048,119457197,13814385,-5.50,11.73,11.56,11.56,48811808659,11.90,11.90,48811808659 +인포뱅크,039290,26,6700,2,810,13.75,1040234,24721,8693978,1040234,13.75,4207.90,11.96,11.96,6816982165,11.70,11.70,6816982165 +SOL 한국원자력SMR,0092B0,27,9725,2,170,1.78,478722,752402,4100000,478722,1.78,63.63,11.68,11.68,4661757336,11.69,11.69,4661757336 +KBI메탈,024840,28,2105,2,35,1.69,3857891,31906484,34909199,3857891,1.69,12.09,11.05,11.05,8214580436,11.18,11.18,8214580436 +프로이천,321260,29,2355,2,160,7.29,3146643,444877,28192084,3146643,7.29,707.31,11.16,11.16,7420055217,11.18,11.18,7420055217 +엠디바이스,226590,30,16380,2,480,3.02,1126025,2024199,10630784,1126025,3.02,55.63,10.59,10.59,18929335900,10.87,10.87,18929335900 diff --git a/top30/20250916/top30-atvtr-20250916-100001.csv b/top30/20250916/top30-atvtr-20250916-100001.csv new file mode 100644 index 000000000000..4f0601c10e88 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9845,2,215,2.23,6532400,0,4500000,6532400,2.23,0.00,145.16,145.16,64184495252,144.88,144.88,64184495252 +PLUS 자사주매입고배당주,0098N0,2,10195,2,20,0.20,2104034,0,1500000,2104034,0.20,0.00,140.27,140.27,21503360463,140.61,140.61,21503360463 +뉴로핏,380550,3,17300,2,2250,14.95,6403774,1142310,11554087,6403774,14.95,560.60,55.42,55.42,109098183715,54.58,54.58,109098183715 +보성파워텍,006910,4,4880,2,720,17.31,26185979,2521610,49129824,26185979,17.31,1038.46,53.30,53.30,122744384514,51.20,51.20,122744384514 +빌리언스,044480,5,602,2,97,19.21,20513489,8747872,40663728,20513489,19.21,234.50,50.45,50.45,12178796556,49.75,49.75,12178796556 +TIGER 코스닥150IT,261060,6,15035,2,65,0.43,95798,1382,220000,95798,0.43,6931.84,43.54,43.54,1444383110,43.67,43.67,1444383110 +한라캐스트,125490,7,6720,2,80,1.20,15226918,26419784,36502352,15226918,1.20,57.63,41.71,41.71,102172447685,41.65,41.65,102172447685 +미스터블루,207760,8,1993,2,370,22.80,30305217,296968,83079783,30305217,22.80,9999.99,36.48,36.48,58833719695,35.53,35.53,58833719695 +나노실리칸첨단소재,286750,9,2215,2,479,27.59,9152701,6903580,27260684,9152701,27.59,132.58,33.57,33.57,20095718337,33.28,33.28,20095718337 +TIGER 코리아원자력,0091P0,10,9715,2,240,2.53,5778319,4216007,18250000,5778319,2.53,137.06,31.66,31.66,56106707030,31.65,31.65,56106707030 +프로티나,468530,11,33650,2,3500,11.61,3416903,6950014,10871991,3416903,11.61,49.16,31.43,31.43,114779602400,31.37,31.37,114779602400 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6235,5,-85,-1.34,1497266,1838194,5000000,1497266,-1.34,81.45,29.95,29.95,9367370812,30.05,30.05,9367370812 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6255,5,-80,-1.26,887667,1317027,3000000,887667,-1.26,67.40,29.59,29.59,5560701480,29.63,29.63,5560701480 +동방선기,099410,14,6360,2,640,11.19,3757017,1929402,14000000,3757017,11.19,194.72,26.84,26.84,23641638745,26.55,26.55,23641638745 +티피씨글로벌,130740,15,2165,5,-145,-6.28,2587516,2349257,11276679,2587516,-6.28,110.14,22.95,22.95,5976968577,24.48,24.48,5976968577 +농심홀딩스,072710,16,133200,2,18800,16.43,1128005,1231259,4637790,1128005,16.43,91.61,24.32,24.32,147810387900,23.93,23.93,147810387900 +사조동아원,008040,17,1437,2,77,5.66,32615162,17609642,141144600,32615162,5.66,185.21,23.11,23.11,47806857570,23.57,23.57,47806857570 +캔버스엔,210120,18,1431,2,160,12.59,5261457,1578242,23582605,5261457,12.59,333.37,22.31,22.31,7540292454,22.34,22.34,7540292454 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,19,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +와이즈버즈,273060,20,1103,2,45,4.25,6909642,121053,50459582,6909642,4.25,5707.95,13.69,13.69,8154721265,14.65,14.65,8154721265 +TPC,048770,21,2500,5,-155,-5.84,2083641,5842605,15697991,2083641,-5.84,35.66,13.27,13.27,5402389297,13.77,13.77,5402389297 +인포뱅크,039290,22,6570,2,680,11.54,1191384,24721,8693978,1191384,11.54,4819.32,13.70,13.70,7819876390,13.69,13.69,7819876390 +SOL 한국원자력SMR,0092B0,23,9750,2,195,2.04,559855,752402,4100000,559855,2.04,74.41,13.65,13.65,5451576446,13.64,13.64,5451576446 +아이언디바이스,464500,24,3465,2,195,5.96,1808945,79693,13963263,1808945,5.96,2269.89,12.96,12.96,6483224683,13.40,13.40,6483224683 +와이랩,432430,25,5610,2,530,10.43,2029021,39263,16508320,2029021,10.43,5167.77,12.29,12.29,12000520615,12.96,12.96,12000520615 +이미지스,115610,26,961,2,138,16.77,3081913,63205,23637538,3081913,16.77,4876.06,13.04,13.04,2891217319,12.73,12.73,2891217319 +휴림로봇,090710,27,3475,5,-160,-4.40,14689068,117748048,119457197,14689068,-4.40,12.47,12.30,12.30,51843695918,12.49,12.49,51843695918 +프로이천,321260,28,2325,2,130,5.92,3451728,444877,28192084,3451728,5.92,775.88,12.24,12.24,8137988867,12.42,12.42,8137988867 +클로봇,466100,29,26050,5,-750,-2.80,2985261,5703740,24764639,2985261,-2.80,52.34,12.05,12.05,79496558050,12.32,12.32,79496558050 +KBI메탈,024840,30,2110,2,40,1.93,3958724,31906484,34909199,3958724,1.93,12.41,11.34,11.34,8427164336,11.44,11.44,8427164336 diff --git a/top30/20250916/top30-atvtr-20250916-101001.csv b/top30/20250916/top30-atvtr-20250916-101001.csv new file mode 100644 index 000000000000..6912f356f514 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9830,2,200,2.08,8598837,0,4500000,8598837,2.08,0.00,191.09,191.09,84509450677,191.05,191.05,84509450677 +PLUS 자사주매입고배당주,0098N0,2,10195,2,20,0.20,2183863,0,1500000,2183863,0.20,0.00,145.59,145.59,22317401122,145.94,145.94,22317401122 +보성파워텍,006910,3,4845,2,685,16.47,30089371,2521610,49129824,30089371,16.47,1193.26,61.24,61.24,141733572495,59.54,59.54,141733572495 +TIGER 코스닥150IT,261060,4,15055,2,85,0.57,127950,1382,220000,127950,0.57,9258.32,58.16,58.16,1928532385,58.23,58.23,1928532385 +뉴로핏,380550,5,17190,2,2140,14.22,6697743,1142310,11554087,6697743,14.22,586.33,57.97,57.97,114179855435,57.49,57.49,114179855435 +빌리언스,044480,6,614,2,109,21.58,21659352,8747872,40663728,21659352,21.58,247.60,53.26,53.26,12873764217,51.56,51.56,12873764217 +한라캐스트,125490,7,6730,2,90,1.36,15915308,26419784,36502352,15915308,1.36,60.24,43.60,43.60,106796431305,43.47,43.47,106796431305 +미스터블루,207760,8,1991,2,368,22.67,31695344,296968,83079783,31695344,22.67,9999.99,38.15,38.15,61611476693,37.25,37.25,61611476693 +나노실리칸첨단소재,286750,9,2150,2,414,23.85,9888806,6903580,27260684,9888806,23.85,143.24,36.27,36.27,21697105801,37.02,37.02,21697105801 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6225,5,-110,-1.74,1084545,1317027,3000000,1084545,-1.74,82.35,36.15,36.15,6788272625,36.35,36.35,6788272625 +TIGER 코리아원자력,0091P0,11,9715,2,240,2.53,6042537,4216007,18250000,6042537,2.53,143.32,33.11,33.11,58674510932,33.09,33.09,58674510932 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6205,5,-115,-1.82,1607669,1838194,5000000,1607669,-1.82,87.46,32.15,32.15,10052704212,32.40,32.40,10052704212 +프로티나,468530,13,34000,2,3850,12.77,3504502,6950014,10871991,3504502,12.77,50.42,32.23,32.23,117758129825,31.86,31.86,117758129825 +동방선기,099410,14,6370,2,650,11.36,3884821,1929402,14000000,3884821,11.36,201.35,27.75,27.75,24457566480,27.42,27.42,24457566480 +농심홀딩스,072710,15,131400,2,17000,14.86,1203125,1231259,4637790,1203125,14.86,97.72,25.94,25.94,157618152850,25.86,25.86,157618152850 +티피씨글로벌,130740,16,2170,5,-140,-6.06,2640076,2349257,11276679,2640076,-6.06,112.38,23.41,23.41,6090323307,24.89,24.89,6090323307 +사조동아원,008040,17,1443,2,83,6.10,34399448,17609642,141144600,34399448,6.10,195.34,24.37,24.37,50399816141,24.75,24.75,50399816141 +캔버스엔,210120,18,1407,2,136,10.70,5726206,1578242,23582605,5726206,10.70,362.82,24.28,24.28,8204750659,24.73,24.73,8204750659 +애드포러스,397810,19,11620,2,1340,13.04,847890,127408,5144190,847890,13.04,665.49,16.48,16.48,9510724775,15.91,15.91,9510724775 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,20,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +이미지스,115610,21,940,2,117,14.22,3673699,63205,23637538,3673699,14.22,5812.35,15.54,15.54,3456415271,15.56,15.56,3456415271 +인포뱅크,039290,22,6660,2,770,13.07,1342080,24721,8693978,1342080,13.07,5428.91,15.44,15.44,8813052405,15.22,15.22,8813052405 +SOL 한국원자력SMR,0092B0,23,9750,2,195,2.04,615291,752402,4100000,615291,2.04,81.78,15.01,15.01,5991649856,14.99,14.99,5991649856 +와이즈버즈,273060,24,1103,2,45,4.25,7003259,121053,50459582,7003259,4.25,5785.28,13.88,13.88,8258028026,14.84,14.84,8258028026 +TPC,048770,25,2475,5,-180,-6.78,2127540,5842605,15697991,2127540,-6.78,36.41,13.55,13.55,5511511772,14.19,14.19,5511511772 +KODEX 200선물인버스2X,252670,26,1095,5,-21,-1.88,202383339,372545280,1481100000,202383339,-1.88,54.32,13.66,13.66,222997982704,13.75,13.75,222997982704 +아이언디바이스,464500,27,3475,2,205,6.27,1845851,79693,13963263,1845851,6.27,2316.20,13.22,13.22,6612540698,13.63,13.63,6612540698 +와이랩,432430,28,5610,2,530,10.43,2082094,39263,16508320,2082094,10.43,5302.94,12.61,12.61,12300053395,13.28,13.28,12300053395 +프로이천,321260,29,2300,2,105,4.78,3633661,444877,28192084,3633661,4.78,816.78,12.89,12.89,8558611812,13.20,13.20,8558611812 +휴림로봇,090710,30,3485,5,-150,-4.13,15415379,117748048,119457197,15415379,-4.13,13.09,12.90,12.90,54378729561,13.06,13.06,54378729561 diff --git a/top30/20250916/top30-atvtr-20250916-102001.csv b/top30/20250916/top30-atvtr-20250916-102001.csv new file mode 100644 index 000000000000..b2ae4c9eedbb --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9825,2,195,2.02,9885071,0,4500000,9885071,2.02,0.00,219.67,219.67,97135370717,219.70,219.70,97135370717 +PLUS 자사주매입고배당주,0098N0,2,10200,2,25,0.25,2281608,0,1500000,2281608,0.25,0.00,152.11,152.11,23314242948,152.38,152.38,23314242948 +TIGER 코스닥150IT,261060,3,15070,2,100,0.67,158163,1382,220000,158163,0.67,9999.99,71.89,71.89,2383735330,71.90,71.90,2383735330 +보성파워텍,006910,4,4835,2,675,16.23,31733959,2521610,49129824,31733959,16.23,1258.48,64.59,64.59,149681473371,63.01,63.01,149681473371 +뉴로핏,380550,5,17150,2,2100,13.95,6917239,1142310,11554087,6917239,13.95,605.55,59.87,59.87,117950106315,59.52,59.52,117950106315 +빌리언스,044480,6,606,2,101,20.00,22484054,8747872,40663728,22484054,20.00,257.02,55.29,55.29,13371608980,54.26,54.26,13371608980 +한라캐스트,125490,7,6760,2,120,1.81,16249842,26419784,36502352,16249842,1.81,61.51,44.52,44.52,109056138560,44.20,44.20,109056138560 +미스터블루,207760,8,1972,2,349,21.50,33670939,296968,83079783,33670939,21.50,9999.99,40.53,40.53,65507365518,39.98,39.98,65507365518 +나노실리칸첨단소재,286750,9,2165,2,429,24.71,10084992,6903580,27260684,10084992,24.71,146.08,36.99,36.99,22121858149,37.48,37.48,22121858149 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6205,5,-130,-2.05,1098890,1317027,3000000,1098890,-2.05,83.44,36.63,36.63,6877406285,36.95,36.95,6877406285 +TIGER 코리아원자력,0091P0,11,9707,2,232,2.45,6425997,4216007,18250000,6425997,2.45,152.42,35.21,35.21,62394807143,35.22,35.22,62394807143 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6195,5,-125,-1.98,1644821,1838194,5000000,1644821,-1.98,89.48,32.90,32.90,10283211497,33.20,33.20,10283211497 +프로티나,468530,13,33550,2,3400,11.28,3574713,6950014,10871991,3574713,11.28,51.43,32.88,32.88,120117906175,32.93,32.93,120117906175 +동방선기,099410,14,6310,2,590,10.31,3961407,1929402,14000000,3961407,10.31,205.32,28.30,28.30,24941442790,28.23,28.23,24941442790 +농심홀딩스,072710,15,133100,2,18700,16.35,1256217,1231259,4637790,1256217,16.35,102.03,27.09,27.09,164645012250,26.67,26.67,164645012250 +사조동아원,008040,16,1465,2,105,7.72,37149052,17609642,141144600,37149052,7.72,210.96,26.32,26.32,54450042964,26.33,26.33,54450042964 +티피씨글로벌,130740,17,2155,5,-155,-6.71,2687035,2349257,11276679,2687035,-6.71,114.38,23.83,23.83,6191603815,25.48,25.48,6191603815 +캔버스엔,210120,18,1423,2,152,11.96,5930548,1578242,23582605,5930548,11.96,375.77,25.15,25.15,8493857518,25.31,25.31,8493857518 +엔케이,085310,19,1699,2,198,13.19,17110505,15085100,78880322,17110505,13.19,113.43,21.69,21.69,28027023903,20.91,20.91,28027023903 +애드포러스,397810,20,11700,2,1420,13.81,1081851,127408,5144190,1081851,13.81,849.12,21.03,21.03,12223470690,20.31,20.31,12223470690 +이미지스,115610,21,937,2,114,13.85,4152056,63205,23637538,4152056,13.85,6569.19,17.57,17.57,3911705481,17.66,17.66,3911705481 +SOL 한국원자력SMR,0092B0,22,9735,2,180,1.88,697971,752402,4100000,697971,1.88,92.77,17.02,17.02,6795911196,17.03,17.03,6795911196 +인포뱅크,039290,23,6660,2,770,13.07,1447981,24721,8693978,1447981,13.07,5857.29,16.65,16.65,9519033335,16.44,16.44,9519033335 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,24,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10920,2,115,1.06,156969,723755,1000000,156969,1.06,21.69,15.70,15.70,1711432825,15.67,15.67,1711432825 +와이즈버즈,273060,26,1090,2,32,3.02,7187111,121053,50459582,7187111,3.02,5937.16,14.24,14.24,8459641196,15.38,15.38,8459641196 +KODEX 200선물인버스2X,252670,27,1093,5,-23,-2.06,220762562,372545280,1481100000,220762562,-2.06,59.26,14.91,14.91,243101685110,15.02,15.02,243101685110 +TPC,048770,28,2465,5,-190,-7.16,2168510,5842605,15697991,2168510,-7.16,37.12,13.81,13.81,5612513844,14.50,14.50,5612513844 +아이언디바이스,464500,29,3440,2,170,5.20,1900482,79693,13963263,1900482,5.20,2384.75,13.61,13.61,6800945083,14.16,14.16,6800945083 +일동제약,249420,30,27850,2,5000,21.88,4685937,600137,31638252,4685937,21.88,780.81,14.81,14.81,123144969475,13.98,13.98,123144969475 diff --git a/top30/20250916/top30-atvtr-20250916-103001.csv b/top30/20250916/top30-atvtr-20250916-103001.csv new file mode 100644 index 000000000000..943bcff97ad1 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9835,2,205,2.13,11437213,0,4500000,11437213,2.13,0.00,254.16,254.16,112399670127,253.97,253.97,112399670127 +PLUS 자사주매입고배당주,0098N0,2,10200,2,25,0.25,2400525,0,1500000,2400525,0.25,0.00,160.04,160.04,24526560791,160.30,160.30,24526560791 +TIGER 코스닥150IT,261060,3,15040,2,70,0.47,192097,1382,220000,192097,0.47,9999.99,87.32,87.32,2894616965,87.48,87.48,2894616965 +보성파워텍,006910,4,4855,2,695,16.71,33467931,2521610,49129824,33467931,16.71,1327.24,68.12,68.12,158117477387,66.29,66.29,158117477387 +뉴로핏,380550,5,16820,2,1770,11.76,7290295,1142310,11554087,7290295,11.76,638.21,63.10,63.10,124260419655,63.94,63.94,124260419655 +빌리언스,044480,6,603,2,98,19.41,23042211,8747872,40663728,23042211,19.41,263.40,56.67,56.67,13708856406,55.91,55.91,13708856406 +한라캐스트,125490,7,6750,2,110,1.66,16644480,26419784,36502352,16644480,1.66,63.00,45.60,45.60,111709815845,45.34,45.34,111709815845 +미스터블루,207760,8,1951,2,328,20.21,34490820,296968,83079783,34490820,20.21,9999.99,41.52,41.52,67118095064,41.41,41.41,67118095064 +나노실리칸첨단소재,286750,9,2185,2,449,25.86,10374733,6903580,27260684,10374733,25.86,150.28,38.06,38.06,22749356837,38.19,38.19,22749356837 +TIGER 코리아원자력,0091P0,10,9730,2,255,2.69,6864161,4216007,18250000,6864161,2.69,162.81,37.61,37.61,66654718597,37.54,37.54,66654718597 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6215,5,-120,-1.89,1101058,1317027,3000000,1101058,-1.89,83.60,36.70,36.70,6890887365,36.96,36.96,6890887365 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6210,5,-110,-1.74,1790484,1838194,5000000,1790484,-1.74,97.40,35.81,35.81,11186909282,36.03,36.03,11186909282 +프로티나,468530,13,32950,2,2800,9.29,3657413,6950014,10871991,3657413,9.29,52.62,33.64,33.64,122857955775,34.30,34.30,122857955775 +동방선기,099410,14,6310,2,590,10.31,4008639,1929402,14000000,4008639,10.31,207.77,28.63,28.63,25240664825,28.57,28.57,25240664825 +농심홀딩스,072710,15,137600,2,23200,20.28,1363283,1231259,4637790,1363283,20.28,110.72,29.40,29.40,179278217150,28.09,28.09,179278217150 +사조동아원,008040,16,1454,2,94,6.91,37943068,17609642,141144600,37943068,6.91,215.47,26.88,26.88,55608152024,27.10,27.10,55608152024 +엔케이,085310,17,1702,2,201,13.39,21135471,15085100,78880322,21135471,13.39,140.11,26.79,26.79,34849773802,25.96,25.96,34849773802 +애드포러스,397810,18,11610,2,1330,12.94,1356385,127408,5144190,1356385,12.94,1064.60,26.37,26.37,15400672385,25.79,25.79,15400672385 +티피씨글로벌,130740,19,2155,5,-155,-6.71,2705923,2349257,11276679,2705923,-6.71,115.18,24.00,24.00,6232402000,25.65,25.65,6232402000 +캔버스엔,210120,20,1446,2,175,13.77,6080849,1578242,23582605,6080849,13.77,385.29,25.79,25.79,8708824124,25.54,25.54,8708824124 +SOL 한국원자력SMR,0092B0,21,9750,2,195,2.04,761349,752402,4100000,761349,2.04,101.19,18.57,18.57,7413023951,18.54,18.54,7413023951 +이미지스,115610,22,953,2,130,15.80,4434317,63205,23637538,4434317,15.80,7015.77,18.76,18.76,4176441252,18.54,18.54,4176441252 +인포뱅크,039290,23,6850,2,960,16.30,1656131,24721,8693978,1656131,16.30,6699.29,19.05,19.05,10919812850,18.34,18.34,10919812850 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10905,2,100,0.93,159938,723755,1000000,159938,0.93,22.10,15.99,15.99,1743801680,15.99,15.99,1743801680 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,25,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +일동제약,249420,26,27650,2,4800,21.01,5185595,600137,31638252,5185595,21.01,864.07,16.39,16.39,136938279925,15.65,15.65,136938279925 +와이즈버즈,273060,27,1094,2,36,3.40,7264724,121053,50459582,7264724,3.40,6001.28,14.40,14.40,8544319318,15.48,15.48,8544319318 +KODEX 200선물인버스2X,252670,28,1095,5,-21,-1.88,227389716,372545280,1481100000,227389716,-1.88,61.04,15.35,15.35,250351674312,15.44,15.44,250351674312 +씨피시스템,413630,29,3140,2,205,6.98,5590364,2834212,36436626,5590364,6.98,197.25,15.34,15.34,17345390827,15.16,15.16,17345390827 +TPC,048770,30,2480,5,-175,-6.59,2186579,5842605,15697991,2186579,-6.59,37.42,13.93,13.93,5657277354,14.53,14.53,5657277354 diff --git a/top30/20250916/top30-atvtr-20250916-104001.csv b/top30/20250916/top30-atvtr-20250916-104001.csv new file mode 100644 index 000000000000..f3b2e3cdd374 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9830,2,200,2.08,13478990,0,4500000,13478990,2.08,0.00,299.53,299.53,132492445191,299.52,299.52,132492445191 +PLUS 자사주매입고배당주,0098N0,2,10190,2,15,0.15,2488766,0,1500000,2488766,0.15,0.00,165.92,165.92,25426007533,166.35,166.35,25426007533 +TIGER 코스닥150IT,261060,3,15050,2,80,0.53,222346,1382,220000,222346,0.53,9999.99,101.07,101.07,3349665105,101.17,101.17,3349665105 +보성파워텍,006910,4,4812,2,652,15.67,34635320,2521610,49129824,34635320,15.67,1373.54,70.50,70.50,163753277162,69.27,69.27,163753277162 +뉴로핏,380550,5,16840,2,1790,11.89,7522755,1142310,11554087,7522755,11.89,658.56,65.11,65.11,128151651775,65.86,65.86,128151651775 +빌리언스,044480,6,594,2,89,17.62,23717610,8747872,40663728,23717610,17.62,271.12,58.33,58.33,14113831009,58.43,58.43,14113831009 +한라캐스트,125490,7,6600,5,-40,-0.60,17431007,26419784,36502352,17431007,-0.60,65.98,47.75,47.75,116947217110,48.54,48.54,116947217110 +미스터블루,207760,8,1944,2,321,19.78,35688095,296968,83079783,35688095,19.78,9999.99,42.96,42.96,69438541211,42.99,42.99,69438541211 +TIGER 코리아원자력,0091P0,9,9720,2,245,2.59,7370202,4216007,18250000,7370202,2.59,174.81,40.38,40.38,71581818917,40.35,40.35,71581818917 +나노실리칸첨단소재,286750,10,2220,2,484,27.88,10788274,6903580,27260684,10788274,27.88,156.27,39.57,39.57,23667482038,39.11,39.11,23667482038 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6200,5,-135,-2.13,1139416,1317027,3000000,1139416,-2.13,86.51,37.98,37.98,7129206105,38.33,38.33,7129206105 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6180,5,-140,-2.22,1843443,1838194,5000000,1843443,-2.22,100.29,36.87,36.87,11514213387,37.26,37.26,11514213387 +프로티나,468530,13,33000,2,2850,9.45,3735514,6950014,10871991,3735514,9.45,53.75,34.36,34.36,125421589900,34.96,34.96,125421589900 +애드포러스,397810,14,11250,2,970,9.44,1516722,127408,5144190,1516722,9.44,1190.44,29.48,29.48,17247192715,29.80,29.80,17247192715 +동방선기,099410,15,6280,2,560,9.79,4105421,1929402,14000000,4105421,9.79,212.78,29.32,29.32,25849918490,29.40,29.40,25849918490 +농심홀딩스,072710,16,136100,2,21700,18.97,1409045,1231259,4637790,1409045,18.97,114.44,30.38,30.38,185530389950,29.39,29.39,185530389950 +엔케이,085310,17,1667,2,166,11.06,22947264,15085100,78880322,22947264,11.06,152.12,29.09,29.09,37905700287,28.83,28.83,37905700287 +사조동아원,008040,18,1427,2,67,4.93,39132328,17609642,141144600,39132328,4.93,222.22,27.72,27.72,57317995578,28.46,28.46,57317995578 +캔버스엔,210120,19,1470,2,199,15.66,6380153,1578242,23582605,6380153,15.66,404.26,27.05,27.05,9147297848,26.39,26.39,9147297848 +티피씨글로벌,130740,20,2155,5,-155,-6.71,2714909,2349257,11276679,2714909,-6.71,115.56,24.08,24.08,6251816655,25.73,25.73,6251816655 +인포뱅크,039290,21,6610,2,720,12.22,2011347,24721,8693978,2011347,12.22,8136.19,23.13,23.13,13310727000,23.16,23.16,13310727000 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10935,2,130,1.20,205028,723755,1000000,205028,1.20,28.33,20.50,20.50,2235958915,20.45,20.45,2235958915 +이미지스,115610,23,928,2,105,12.76,4707629,63205,23637538,4707629,12.76,7448.19,19.92,19.92,4432312726,20.21,20.21,4432312726 +SOL 한국원자력SMR,0092B0,24,9745,2,190,1.99,812147,752402,4100000,812147,1.99,107.94,19.81,19.81,7908365266,19.79,19.79,7908365266 +일동제약,249420,25,27300,2,4450,19.47,5760009,600137,31638252,5760009,19.47,959.78,18.21,18.21,152796694525,17.69,17.69,152796694525 +씨피시스템,413630,26,3090,2,155,5.28,6208323,2834212,36436626,6208323,5.28,219.05,17.04,17.04,19268811851,17.11,17.11,19268811851 +KODEX 200선물인버스2X,252670,27,1091,5,-25,-2.24,244037421,372545280,1481100000,244037421,-2.24,65.51,16.48,16.48,268528313613,16.62,16.62,268528313613 +와이즈버즈,273060,28,1086,2,28,2.65,7310109,121053,50459582,7310109,2.65,6038.77,14.49,14.49,8593629279,15.68,15.68,8593629279 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,29,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +아이언디바이스,464500,30,3385,2,115,3.52,1985128,79693,13963263,1985128,3.52,2490.97,14.22,14.22,7090642863,15.00,15.00,7090642863 diff --git a/top30/20250916/top30-atvtr-20250916-105001.csv b/top30/20250916/top30-atvtr-20250916-105001.csv new file mode 100644 index 000000000000..939fe176ffdb --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9825,2,195,2.02,14130266,0,4500000,14130266,2.02,0.00,314.01,314.01,138897231941,314.16,314.16,138897231941 +PLUS 자사주매입고배당주,0098N0,2,10185,2,10,0.10,2589337,0,1500000,2589337,0.10,0.00,172.62,172.62,26450466437,173.13,173.13,26450466437 +TIGER 코스닥150IT,261060,3,15050,2,80,0.53,257298,1382,220000,257298,0.53,9999.99,116.95,116.95,3875875584,117.06,117.06,3875875584 +보성파워텍,006910,4,4710,2,550,13.22,36321809,2521610,49129824,36321809,13.22,1440.42,73.93,73.93,171805274366,74.25,74.25,171805274366 +뉴로핏,380550,5,16810,2,1760,11.69,7733723,1142310,11554087,7733723,11.69,677.02,66.93,66.93,131722283000,67.82,67.82,131722283000 +빌리언스,044480,6,602,2,97,19.21,24241203,8747872,40663728,24241203,19.21,277.11,59.61,59.61,14426139377,58.93,58.93,14426139377 +한라캐스트,125490,7,6670,2,30,0.45,17705019,26419784,36502352,17705019,0.45,67.01,48.50,48.50,118770429725,48.78,48.78,118770429725 +미스터블루,207760,8,1950,2,327,20.15,36495185,296968,83079783,36495185,20.15,9999.99,43.93,43.93,71017027106,43.84,43.84,71017027106 +TIGER 코리아원자력,0091P0,9,9705,2,230,2.43,7562380,4216007,18250000,7562380,2.43,179.37,41.44,41.44,73449239418,41.47,41.47,73449239418 +나노실리칸첨단소재,286750,10,2255,1,519,29.90,11481663,6903580,27260684,11481663,29.90,166.31,42.12,42.12,25224839082,41.03,41.03,25224839082 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6200,5,-135,-2.13,1144094,1317027,3000000,1144094,-2.13,86.87,38.14,38.14,7158192910,38.48,38.48,7158192910 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6180,5,-140,-2.22,1882077,1838194,5000000,1882077,-2.22,102.39,37.64,37.64,11753161477,38.04,38.04,11753161477 +프로티나,468530,13,32800,2,2650,8.79,3812373,6950014,10871991,3812373,8.79,54.85,35.07,35.07,127978730100,35.89,35.89,127978730100 +애드포러스,397810,14,11090,2,810,7.88,1673936,127408,5144190,1673936,7.88,1313.84,32.54,32.54,19010892920,33.32,33.32,19010892920 +엔케이,085310,15,1631,2,130,8.66,24748879,15085100,78880322,24748879,8.66,164.06,31.38,31.38,40865719415,31.76,31.76,40865719415 +농심홀딩스,072710,16,134400,2,20000,17.48,1444849,1231259,4637790,1444849,17.48,117.35,31.15,31.15,190366313500,30.54,30.54,190366313500 +동방선기,099410,17,6270,2,550,9.62,4148967,1929402,14000000,4148967,9.62,215.04,29.64,29.64,26122998395,29.76,29.76,26122998395 +사조동아원,008040,18,1434,2,74,5.44,39957097,17609642,141144600,39957097,5.44,226.90,28.31,28.31,58492841521,28.90,28.90,58492841521 +캔버스엔,210120,19,1462,2,191,15.03,6525439,1578242,23582605,6525439,15.03,413.46,27.67,27.67,9360423262,27.15,27.15,9360423262 +티피씨글로벌,130740,20,2150,5,-160,-6.93,2737589,2349257,11276679,2737589,-6.93,116.53,24.28,24.28,6300736360,25.99,25.99,6300736360 +인포뱅크,039290,21,6300,2,410,6.96,2133780,24721,8693978,2133780,6.96,8631.45,24.54,24.54,14082557490,25.71,25.71,14082557490 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10935,2,130,1.20,212730,723755,1000000,212730,1.20,29.39,21.27,21.27,2320198535,21.22,21.22,2320198535 +SOL 한국원자력SMR,0092B0,23,9740,2,185,1.94,858110,752402,4100000,858110,1.94,114.05,20.93,20.93,8355929161,20.92,20.92,8355929161 +이미지스,115610,24,923,2,100,12.15,4763443,63205,23637538,4763443,12.15,7536.50,20.15,20.15,4483882696,20.55,20.55,4483882696 +일동제약,249420,25,26950,2,4100,17.94,6168676,600137,31638252,6168676,17.94,1027.88,19.50,19.50,163839375200,19.22,19.22,163839375200 +씨피시스템,413630,26,3050,2,115,3.92,6488245,2834212,36436626,6488245,3.92,228.93,17.81,17.81,20133775202,18.12,18.12,20133775202 +KODEX 200선물인버스2X,252670,27,1090,5,-26,-2.33,259649198,372545280,1481100000,259649198,-2.33,69.70,17.53,17.53,285558162718,17.69,17.69,285558162718 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,28,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +와이즈버즈,273060,29,1098,2,40,3.78,7356012,121053,50459582,7356012,3.78,6076.69,14.58,14.58,8643842605,15.60,15.60,8643842605 +아이언디바이스,464500,30,3360,2,90,2.75,2024726,79693,13963263,2024726,2.75,2540.66,14.50,14.50,7224480008,15.40,15.40,7224480008 diff --git a/top30/20250916/top30-atvtr-20250916-110001.csv b/top30/20250916/top30-atvtr-20250916-110001.csv new file mode 100644 index 000000000000..2212d2c1fd3e --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9830,2,200,2.08,14755635,0,4500000,14755635,2.08,0.00,327.90,327.90,145039819031,327.88,327.88,145039819031 +PLUS 자사주매입고배당주,0098N0,2,10180,2,5,0.05,2729274,0,1500000,2729274,0.05,0.00,181.95,181.95,27875280901,182.55,182.55,27875280901 +TIGER 코스닥150IT,261060,3,15050,2,80,0.53,286792,1382,220000,286792,0.53,9999.99,130.36,130.36,4319795449,130.47,130.47,4319795449 +보성파워텍,006910,4,4680,2,520,12.50,37608623,2521610,49129824,37608623,12.50,1491.45,76.55,76.55,177848994988,77.35,77.35,177848994988 +뉴로핏,380550,5,16890,2,1840,12.23,7835046,1142310,11554087,7835046,12.23,685.89,67.81,67.81,133428990950,68.37,68.37,133428990950 +빌리언스,044480,6,594,2,89,17.62,24722890,8747872,40663728,24722890,17.62,282.62,60.80,60.80,14713087262,60.91,60.91,14713087262 +한라캐스트,125490,7,6780,2,140,2.11,18255836,26419784,36502352,18255836,2.11,69.10,50.01,50.01,122491232690,49.49,49.49,122491232690 +미스터블루,207760,8,1973,2,350,21.57,37656075,296968,83079783,37656075,21.57,9999.99,45.33,45.33,73305494682,44.72,44.72,73305494682 +TIGER 코리아원자력,0091P0,9,9725,2,250,2.64,7783610,4216007,18250000,7783610,2.64,184.62,42.65,42.65,75598162560,42.60,42.60,75598162560 +나노실리칸첨단소재,286750,10,2255,1,519,29.90,11605112,6903580,27260684,11605112,29.90,168.10,42.57,42.57,25503216577,41.49,41.49,25503216577 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6185,5,-150,-2.37,1154353,1317027,3000000,1154353,-2.37,87.65,38.48,38.48,7221691550,38.92,38.92,7221691550 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6175,5,-145,-2.29,1886287,1838194,5000000,1886287,-2.29,102.62,37.73,37.73,11779160712,38.15,38.15,11779160712 +프로티나,468530,13,32900,2,2750,9.12,3827282,6950014,10871991,3827282,9.12,55.07,35.20,35.20,128470376125,35.92,35.92,128470376125 +애드포러스,397810,14,11090,2,810,7.88,1697537,127408,5144190,1697537,7.88,1332.36,33.00,33.00,19273262990,33.78,33.78,19273262990 +엔케이,085310,15,1637,2,136,9.06,25705892,15085100,78880322,25705892,9.06,170.41,32.59,32.59,42422173271,32.85,32.85,42422173271 +농심홀딩스,072710,16,133700,2,19300,16.87,1473751,1231259,4637790,1473751,16.87,119.69,31.78,31.78,194261449200,31.33,31.33,194261449200 +동방선기,099410,17,6300,2,580,10.14,4190087,1929402,14000000,4190087,10.14,217.17,29.93,29.93,26380682770,29.91,29.91,26380682770 +사조동아원,008040,18,1423,2,63,4.63,40405966,17609642,141144600,40405966,4.63,229.45,28.63,28.63,59133178136,29.44,29.44,59133178136 +캔버스엔,210120,19,1464,2,193,15.18,6731997,1578242,23582605,6731997,15.18,426.55,28.55,28.55,9665401515,28.00,28.00,9665401515 +인포뱅크,039290,20,6270,2,380,6.45,2235693,24721,8693978,2235693,6.45,9043.70,25.72,25.72,14728962470,27.02,27.02,14728962470 +티피씨글로벌,130740,21,2175,5,-135,-5.84,2776344,2349257,11276679,2776344,-5.84,118.18,24.62,24.62,6384151435,26.03,26.03,6384151435 +SOL 한국원자력SMR,0092B0,22,9750,2,195,2.04,938127,752402,4100000,938127,2.04,124.68,22.88,22.88,9134332891,22.85,22.85,9134332891 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10930,2,125,1.16,212844,723755,1000000,212844,1.16,29.41,21.28,21.28,2321446890,21.24,21.24,2321446890 +이미지스,115610,24,942,2,119,14.46,4951866,63205,23637538,4951866,14.46,7834.61,20.95,20.95,4660458160,20.93,20.93,4660458160 +일동제약,249420,25,26700,2,3850,16.85,6448688,600137,31638252,6448688,16.85,1074.54,20.38,20.38,171389126950,20.29,20.29,171389126950 +KODEX 200선물인버스2X,252670,26,1089,5,-27,-2.42,274615863,372545280,1481100000,274615863,-2.42,73.71,18.54,18.54,301863955342,18.72,18.72,301863955342 +씨피시스템,413630,27,3065,2,130,4.43,6652416,2834212,36436626,6652416,4.43,234.72,18.26,18.26,20636390700,18.48,18.48,20636390700 +루미르,474170,28,9270,2,1300,16.31,2922026,74660,17727696,2922026,16.31,3913.78,16.48,16.48,26804315735,16.31,16.31,26804315735 +코이즈,121850,29,690,5,-148,-17.66,4840250,84087,30614175,4840250,-17.66,5756.24,15.81,15.81,3320294324,15.72,15.72,3320294324 +와이즈버즈,273060,30,1098,2,40,3.78,7399834,121053,50459582,7399834,3.78,6112.89,14.66,14.66,8692042950,15.69,15.69,8692042950 diff --git a/top30/20250916/top30-atvtr-20250916-111001.csv b/top30/20250916/top30-atvtr-20250916-111001.csv new file mode 100644 index 000000000000..b82c0c25c644 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9800,2,170,1.77,15537132,0,4500000,15537132,1.77,0.00,345.27,345.27,152715827341,346.29,346.29,152715827341 +PLUS 자사주매입고배당주,0098N0,2,10180,2,5,0.05,2807418,0,1500000,2807418,0.05,0.00,187.16,187.16,28670765504,187.76,187.76,28670765504 +TIGER 코스닥150IT,261060,3,15065,2,95,0.63,317059,1382,220000,317059,0.63,9999.99,144.12,144.12,4775533484,144.09,144.09,4775533484 +보성파워텍,006910,4,4645,2,485,11.66,38621183,2521610,49129824,38621183,11.66,1531.61,78.61,78.61,182582730323,80.01,80.01,182582730323 +뉴로핏,380550,5,17230,2,2180,14.49,8287857,1142310,11554087,8287857,14.49,725.53,71.73,71.73,141211005555,70.93,70.93,141211005555 +빌리언스,044480,6,598,2,93,18.42,25129210,8747872,40663728,25129210,18.42,287.26,61.80,61.80,14954211248,61.50,61.50,14954211248 +한라캐스트,125490,7,7020,2,380,5.72,21802444,26419784,36502352,21802444,5.72,82.52,59.73,59.73,147184177765,57.44,57.44,147184177765 +미스터블루,207760,8,2030,2,407,25.08,40499485,296968,83079783,40499485,25.08,9999.99,48.75,48.75,79006114274,46.85,46.85,79006114274 +TIGER 코리아원자력,0091P0,9,9695,2,220,2.32,8122393,4216007,18250000,8122393,2.32,192.66,44.51,44.51,78888359370,44.59,44.59,78888359370 +나노실리칸첨단소재,286750,10,2255,1,519,29.90,11630394,6903580,27260684,11630394,29.90,168.47,42.66,42.66,25560227487,41.58,41.58,25560227487 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6165,5,-170,-2.68,1211712,1317027,3000000,1211712,-2.68,92.00,40.39,40.39,7575571665,40.96,40.96,7575571665 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6150,5,-170,-2.69,1981146,1838194,5000000,1981146,-2.69,107.78,39.62,39.62,12363442042,40.21,40.21,12363442042 +프로티나,468530,13,32550,2,2400,7.96,3910165,6950014,10871991,3910165,7.96,56.26,35.97,35.97,131170364475,37.07,37.07,131170364475 +애드포러스,397810,14,11120,2,840,8.17,1726911,127408,5144190,1726911,8.17,1355.42,33.57,33.57,19598527690,34.26,34.26,19598527690 +엔케이,085310,15,1619,2,118,7.86,26372202,15085100,78880322,26372202,7.86,174.82,33.43,33.43,43503223940,34.06,34.06,43503223940 +농심홀딩스,072710,16,134400,2,20000,17.48,1507882,1231259,4637790,1507882,17.48,122.47,32.51,32.51,198824762500,31.90,31.90,198824762500 +동방선기,099410,17,6250,2,530,9.27,4243703,1929402,14000000,4243703,9.27,219.95,30.31,30.31,26716756960,30.53,30.53,26716756960 +사조동아원,008040,18,1423,2,63,4.63,40887882,17609642,141144600,40887882,4.63,232.19,28.97,28.97,59817214997,29.78,29.78,59817214997 +캔버스엔,210120,19,1497,2,226,17.78,7035251,1578242,23582605,7035251,17.78,445.77,29.83,29.83,10117481854,28.66,28.66,10117481854 +인포뱅크,039290,20,6180,2,290,4.92,2260602,24721,8693978,2260602,4.92,9144.46,26.00,26.00,14883831290,27.70,27.70,14883831290 +티피씨글로벌,130740,21,2160,5,-150,-6.49,2795541,2349257,11276679,2795541,-6.49,119.00,24.79,24.79,6425780762,26.38,26.38,6425780762 +SOL 한국원자력SMR,0092B0,22,9725,2,170,1.78,973785,752402,4100000,973785,1.78,129.42,23.75,23.75,9481273591,23.78,23.78,9481273591 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10920,2,115,1.06,213134,723755,1000000,213134,1.06,29.45,21.31,21.31,2324613975,21.29,21.29,2324613975 +이미지스,115610,24,979,2,156,18.96,5189353,63205,23637538,5189353,18.96,8210.35,21.95,21.95,4887559975,21.12,21.12,4887559975 +일동제약,249420,25,26950,2,4100,17.94,6630754,600137,31638252,6630754,17.94,1104.87,20.96,20.96,176253889650,20.67,20.67,176253889650 +루미르,474170,26,9000,2,1030,12.92,3479824,74660,17727696,3479824,12.92,4660.89,19.63,19.63,31864141625,19.97,19.97,31864141625 +KODEX 200선물인버스2X,252670,27,1085,5,-31,-2.78,289904356,372545280,1481100000,289904356,-2.78,77.82,19.57,19.57,318476189531,19.82,19.82,318476189531 +씨피시스템,413630,28,3065,2,130,4.43,6791337,2834212,36436626,6791337,4.43,239.62,18.64,18.64,21060622852,18.86,18.86,21060622852 +코이즈,121850,29,676,5,-162,-19.33,5517222,84087,30614175,5517222,-19.33,6561.33,18.02,18.02,3775936088,18.25,18.25,3775936088 +TIGER 반도체TOP10레버리지,488080,30,8865,2,425,5.04,570549,1092921,3100000,570549,5.04,52.20,18.40,18.40,4931919131,17.95,17.95,4931919131 diff --git a/top30/20250916/top30-atvtr-20250916-112001.csv b/top30/20250916/top30-atvtr-20250916-112001.csv new file mode 100644 index 000000000000..022b2bccf75b --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9792,2,162,1.68,16318048,0,4500000,16318048,1.68,0.00,362.62,362.62,160362664623,363.93,363.93,160362664623 +PLUS 자사주매입고배당주,0098N0,2,10175,3,0,0.00,2977346,0,1500000,2977346,0.00,0.00,198.49,198.49,30400077925,199.18,199.18,30400077925 +TIGER 코스닥150IT,261060,3,15090,2,120,0.80,348283,1382,220000,348283,0.80,9999.99,158.31,158.31,5246273229,158.03,158.03,5246273229 +보성파워텍,006910,4,4625,2,465,11.18,39288379,2521610,49129824,39288379,11.18,1558.07,79.97,79.97,185672847293,81.71,81.71,185672847293 +뉴로핏,380550,5,17040,2,1990,13.22,8435005,1142310,11554087,8435005,13.22,738.42,73.00,73.00,143731863975,73.00,73.00,143731863975 +빌리언스,044480,6,597,2,92,18.22,25451510,8747872,40663728,25451510,18.22,290.95,62.59,62.59,15146956116,62.39,62.39,15146956116 +한라캐스트,125490,7,6910,2,270,4.07,22988552,26419784,36502352,22988552,4.07,87.01,62.98,62.98,155375003435,61.60,61.60,155375003435 +미스터블루,207760,8,2090,2,467,28.77,44724428,296968,83079783,44724428,28.77,9999.99,53.83,53.83,87733610987,50.53,50.53,87733610987 +TIGER 코리아원자력,0091P0,9,9685,2,210,2.22,8440289,4216007,18250000,8440289,2.22,200.20,46.25,46.25,81967132555,46.37,46.37,81967132555 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6150,5,-185,-2.92,1351091,1317027,3000000,1351091,-2.92,102.59,45.04,45.04,8434153505,45.71,45.71,8434153505 +나노실리칸첨단소재,286750,11,2217,2,481,27.71,12376940,6903580,27260684,12376940,27.71,179.28,45.40,45.40,27226674422,45.05,45.05,27226674422 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6140,5,-180,-2.85,2011370,1838194,5000000,2011370,-2.85,109.42,40.23,40.23,12549271937,40.88,40.88,12549271937 +프로티나,468530,13,32650,2,2500,8.29,3945012,6950014,10871991,3945012,8.29,56.76,36.29,36.29,132308271975,37.27,37.27,132308271975 +애드포러스,397810,14,10890,2,610,5.93,1778158,127408,5144190,1778158,5.93,1395.64,34.57,34.57,20161022755,35.99,35.99,20161022755 +엔케이,085310,15,1612,2,111,7.40,26990328,15085100,78880322,26990328,7.40,178.92,34.22,34.22,44500324833,35.00,35.00,44500324833 +농심홀딩스,072710,16,134200,2,19800,17.31,1521410,1231259,4637790,1521410,17.31,123.57,32.80,32.80,200637445200,32.24,32.24,200637445200 +동방선기,099410,17,6210,2,490,8.57,4306564,1929402,14000000,4306564,8.57,223.21,30.76,30.76,27108046240,31.18,31.18,27108046240 +캔버스엔,210120,18,1466,2,195,15.34,7286425,1578242,23582605,7286425,15.34,461.68,30.90,30.90,10490904034,30.34,30.34,10490904034 +사조동아원,008040,19,1434,2,74,5.44,41377132,17609642,141144600,41377132,5.44,234.97,29.32,29.32,60517238186,29.90,29.90,60517238186 +인포뱅크,039290,20,6150,2,260,4.41,2296144,24721,8693978,2296144,4.41,9288.23,26.41,26.41,15102053910,28.25,28.25,15102053910 +티피씨글로벌,130740,21,2145,5,-165,-7.14,2817879,2349257,11276679,2817879,-7.14,119.95,24.99,24.99,6473892437,26.76,26.76,6473892437 +SOL 한국원자력SMR,0092B0,22,9715,2,160,1.67,991814,752402,4100000,991814,1.67,131.82,24.19,24.19,9656428076,24.24,24.24,9656428076 +이미지스,115610,23,963,2,140,17.01,5459098,63205,23637538,5459098,17.01,8637.13,23.10,23.10,5148394106,22.62,22.62,5148394106 +루미르,474170,24,9120,2,1150,14.43,3889069,74660,17727696,3889069,14.43,5209.04,21.94,21.94,35588367230,22.01,22.01,35588367230 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10925,2,120,1.11,214448,723755,1000000,214448,1.11,29.63,21.44,21.44,2338955905,21.41,21.41,2338955905 +일동제약,249420,26,26800,2,3950,17.29,6789378,600137,31638252,6789378,17.29,1131.30,21.46,21.46,180530291050,21.29,21.29,180530291050 +KODEX 200선물인버스2X,252670,27,1084,5,-32,-2.87,307005714,372545280,1481100000,307005714,-2.87,82.41,20.73,20.73,337023174026,20.99,20.99,337023174026 +TIGER 반도체TOP10레버리지,488080,28,8905,2,465,5.51,638192,1092921,3100000,638192,5.51,58.39,20.59,20.59,5532898896,20.04,20.04,5532898896 +씨피시스템,413630,29,3035,2,100,3.41,6944172,2834212,36436626,6944172,3.41,245.01,19.06,19.06,21524056246,19.46,19.46,21524056246 +코이즈,121850,30,670,5,-168,-20.05,5806573,84087,30614175,5806573,-20.05,6905.44,18.97,18.97,3969681528,19.35,19.35,3969681528 diff --git a/top30/20250916/top30-atvtr-20250916-113001.csv b/top30/20250916/top30-atvtr-20250916-113001.csv new file mode 100644 index 000000000000..dffd9227195b --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9795,2,165,1.71,16628930,0,4500000,16628930,1.71,0.00,369.53,369.53,163408908398,370.73,370.73,163408908398 +PLUS 자사주매입고배당주,0098N0,2,10190,2,15,0.15,3125568,0,1500000,3125568,0.15,0.00,208.37,208.37,31909411490,208.76,208.76,31909411490 +TIGER 코스닥150IT,261060,3,15105,2,135,0.90,358970,1382,220000,358970,0.90,9999.99,163.17,163.17,5407585779,162.73,162.73,5407585779 +보성파워텍,006910,4,4675,2,515,12.38,39941037,2521610,49129824,39941037,12.38,1583.95,81.30,81.30,188707047781,82.16,82.16,188707047781 +뉴로핏,380550,5,17080,2,2030,13.49,8559512,1142310,11554087,8559512,13.49,749.32,74.08,74.08,145852586640,73.91,73.91,145852586640 +빌리언스,044480,6,611,2,106,20.99,27025954,8747872,40663728,27025954,20.99,308.94,66.46,66.46,16111605095,64.85,64.85,16111605095 +한라캐스트,125490,7,6860,2,220,3.31,23489300,26419784,36502352,23489300,3.31,88.91,64.35,64.35,158821307725,63.43,63.43,158821307725 +미스터블루,207760,8,2070,2,447,27.54,46571736,296968,83079783,46571736,27.54,9999.99,56.06,56.06,91589724587,53.26,53.26,91589724587 +TIGER 코리아원자력,0091P0,9,9685,2,210,2.22,8696082,4216007,18250000,8696082,2.22,206.26,47.65,47.65,84445608080,47.78,47.78,84445608080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6135,5,-200,-3.16,1359678,1317027,3000000,1359678,-3.16,103.24,45.32,45.32,8486946640,46.11,46.11,8486946640 +나노실리칸첨단소재,286750,11,2240,2,504,29.03,12600437,6903580,27260684,12600437,29.03,182.52,46.22,46.22,27724611143,45.40,45.40,27724611143 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6120,5,-200,-3.16,2013822,1838194,5000000,2013822,-3.16,109.55,40.28,40.28,12564296617,41.06,41.06,12564296617 +프로티나,468530,13,32250,2,2100,6.97,3973660,6950014,10871991,3973660,6.97,57.17,36.55,36.55,133238049225,38.00,38.00,133238049225 +애드포러스,397810,14,10890,2,610,5.93,1792975,127408,5144190,1792975,5.93,1407.27,34.85,34.85,20322322715,36.28,36.28,20322322715 +엔케이,085310,15,1613,2,112,7.46,27499143,15085100,78880322,27499143,7.46,182.29,34.86,34.86,45322023199,35.62,35.62,45322023199 +농심홀딩스,072710,16,133600,2,19200,16.78,1533080,1231259,4637790,1533080,16.78,124.51,33.06,33.06,202196408150,32.63,32.63,202196408150 +동방선기,099410,17,6150,2,430,7.52,4367715,1929402,14000000,4367715,7.52,226.38,31.20,31.20,27486052620,31.92,31.92,27486052620 +캔버스엔,210120,18,1481,2,210,16.52,7362738,1578242,23582605,7362738,16.52,466.52,31.22,31.22,10602770095,30.36,30.36,10602770095 +사조동아원,008040,19,1433,2,73,5.37,41838078,17609642,141144600,41838078,5.37,237.59,29.64,29.64,61180457499,30.25,30.25,61180457499 +인포뱅크,039290,20,6180,2,290,4.92,2305672,24721,8693978,2305672,4.92,9326.77,26.52,26.52,15160947280,28.22,28.22,15160947280 +티피씨글로벌,130740,21,2165,5,-145,-6.28,2842277,2349257,11276679,2842277,-6.28,120.99,25.20,25.20,6526214612,26.73,26.73,6526214612 +KD,044180,22,885,2,108,13.90,7045342,2314279,26717799,7045342,13.90,304.43,26.37,26.37,5890654834,24.91,24.91,5890654834 +SOL 한국원자력SMR,0092B0,23,9715,2,160,1.67,1001993,752402,4100000,1001993,1.67,133.17,24.44,24.44,9755285526,24.49,24.49,9755285526 +루미르,474170,24,9110,2,1140,14.30,4250836,74660,17727696,4250836,14.30,5693.59,23.98,23.98,38912961410,24.09,24.09,38912961410 +이미지스,115610,25,957,2,134,16.28,5591773,63205,23637538,5591773,16.28,8847.04,23.66,23.66,5275312966,23.32,23.32,5275312966 +KODEX 200선물인버스2X,252670,26,1080,5,-36,-3.23,333836590,372545280,1481100000,333836590,-3.23,89.61,22.54,22.54,366045689228,22.88,22.88,366045689228 +TIGER 반도체TOP10레버리지,488080,27,8930,2,490,5.81,695441,1092921,3100000,695441,5.81,63.63,22.43,22.43,6043792541,21.83,21.83,6043792541 +일동제약,249420,28,27050,2,4200,18.38,7021803,600137,31638252,7021803,18.38,1170.03,22.19,22.19,186841298825,21.83,21.83,186841298825 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10900,2,95,0.88,215357,723755,1000000,215357,0.88,29.76,21.54,21.54,2348869715,21.55,21.55,2348869715 +탑코미디어,134580,30,2970,2,465,18.56,10489392,492382,49294149,10489392,18.56,2130.34,21.28,21.28,29945466096,20.45,20.45,29945466096 diff --git a/top30/20250916/top30-atvtr-20250916-114001.csv b/top30/20250916/top30-atvtr-20250916-114001.csv new file mode 100644 index 000000000000..deb3da80abd4 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9785,2,155,1.61,16700141,0,4500000,16700141,1.61,0.00,371.11,371.11,164105985663,372.69,372.69,164105985663 +PLUS 자사주매입고배당주,0098N0,2,10190,2,15,0.15,3200362,0,1500000,3200362,0.15,0.00,213.36,213.36,32671634326,213.75,213.75,32671634326 +TIGER 코스닥150IT,261060,3,15110,2,140,0.94,359508,1382,220000,359508,0.94,9999.99,163.41,163.41,5415712669,162.92,162.92,5415712669 +보성파워텍,006910,4,4630,2,470,11.30,40367330,2521610,49129824,40367330,11.30,1600.86,82.16,82.16,190692691361,83.83,83.83,190692691361 +뉴로핏,380550,5,16970,2,1920,12.76,8627374,1142310,11554087,8627374,12.76,755.26,74.67,74.67,147005651635,74.98,74.98,147005651635 +빌리언스,044480,6,605,2,100,19.80,27412348,8747872,40663728,27412348,19.80,313.36,67.41,67.41,16346972423,66.45,66.45,16346972423 +한라캐스트,125490,7,6930,2,290,4.37,24000376,26419784,36502352,24000376,4.37,90.84,65.75,65.75,162349669095,64.18,64.18,162349669095 +미스터블루,207760,8,2085,2,462,28.47,47438692,296968,83079783,47438692,28.47,9999.99,57.10,57.10,93399750815,53.92,53.92,93399750815 +TIGER 코리아원자력,0091P0,9,9675,2,200,2.11,8863166,4216007,18250000,8863166,2.11,210.23,48.57,48.57,86063270335,48.74,48.74,86063270335 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6125,5,-210,-3.31,1378767,1317027,3000000,1378767,-3.31,104.69,45.96,45.96,8603930535,46.82,46.82,8603930535 +나노실리칸첨단소재,286750,11,2230,2,494,28.46,12774204,6903580,27260684,12774204,28.46,185.04,46.86,46.86,28111506098,46.24,46.24,28111506098 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6110,5,-210,-3.32,2045431,1838194,5000000,2045431,-3.32,111.27,40.91,40.91,12757292357,41.76,41.76,12757292357 +프로티나,468530,13,32500,2,2350,7.79,4011617,6950014,10871991,4011617,7.79,57.72,36.90,36.90,134462979325,38.05,38.05,134462979325 +엔케이,085310,14,1588,2,87,5.80,28183952,15085100,78880322,28183952,5.80,186.83,35.73,35.73,46418341453,37.06,37.06,46418341453 +애드포러스,397810,15,10910,2,630,6.13,1804539,127408,5144190,1804539,6.13,1416.35,35.08,35.08,20448857825,36.44,36.44,20448857825 +농심홀딩스,072710,16,133650,2,19250,16.83,1549351,1231259,4637790,1549351,16.83,125.83,33.41,33.41,204362060250,32.97,32.97,204362060250 +KD,044180,17,885,2,108,13.90,9082083,2314279,26717799,9082083,13.90,392.44,33.99,33.99,7691621833,32.53,32.53,7691621833 +동방선기,099410,18,6140,2,420,7.34,4415285,1929402,14000000,4415285,7.34,228.84,31.54,31.54,27778730560,32.32,32.32,27778730560 +캔버스엔,210120,19,1470,2,199,15.66,7446020,1578242,23582605,7446020,15.66,471.79,31.57,31.57,10725465610,30.94,30.94,10725465610 +사조동아원,008040,20,1470,2,110,8.09,43784312,17609642,141144600,43784312,8.09,248.64,31.02,31.02,64015445365,30.85,30.85,64015445365 +인포뱅크,039290,21,6180,2,290,4.92,2310591,24721,8693978,2310591,4.92,9346.67,26.58,26.58,15191292390,28.27,28.27,15191292390 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10825,2,20,0.19,269720,723755,1000000,269720,0.19,37.27,26.97,26.97,2938706655,27.15,27.15,2938706655 +티피씨글로벌,130740,23,2155,5,-155,-6.71,2860453,2349257,11276679,2860453,-6.71,121.76,25.37,25.37,6565294142,27.02,27.02,6565294142 +루미르,474170,24,9120,2,1150,14.43,4437616,74660,17727696,4437616,14.43,5943.77,25.03,25.03,40618500235,25.12,25.12,40618500235 +SOL 한국원자력SMR,0092B0,25,9705,2,150,1.57,1006143,752402,4100000,1006143,1.57,133.72,24.54,24.54,9795580326,24.62,24.62,9795580326 +KODEX 200선물인버스2X,252670,26,1078,5,-38,-3.41,354271462,372545280,1481100000,354271462,-3.41,95.09,23.92,23.92,388081257370,24.31,24.31,388081257370 +이미지스,115610,27,949,2,126,15.31,5650437,63205,23637538,5650437,15.31,8939.86,23.90,23.90,5330969623,23.76,23.76,5330969623 +TIGER 반도체TOP10레버리지,488080,28,8985,2,545,6.46,756255,1092921,3100000,756255,6.46,69.20,24.40,24.40,6588293061,23.65,23.65,6588293061 +탑코미디어,134580,29,3015,2,510,20.36,11838868,492382,49294149,11838868,20.36,2404.41,24.02,24.02,34030790369,22.90,22.90,34030790369 +일동제약,249420,30,26900,2,4050,17.72,7121959,600137,31638252,7121959,17.72,1186.72,22.51,22.51,189540907025,22.27,22.27,189540907025 diff --git a/top30/20250916/top30-atvtr-20250916-115002.csv b/top30/20250916/top30-atvtr-20250916-115002.csv new file mode 100644 index 000000000000..0d87d9ffae15 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9800,2,170,1.77,16802870,0,4500000,16802870,1.77,0.00,373.40,373.40,165111984772,374.40,374.40,165111984772 +PLUS 자사주매입고배당주,0098N0,2,10205,2,30,0.29,3289346,0,1500000,3289346,0.29,0.00,219.29,219.29,33579096077,219.36,219.36,33579096077 +TIGER 코스닥150IT,261060,3,15065,2,95,0.63,407858,1382,220000,407858,0.63,9999.99,185.39,185.39,6145029344,185.41,185.41,6145029344 +보성파워텍,006910,4,4640,2,480,11.54,40639500,2521610,49129824,40639500,11.54,1611.65,82.72,82.72,191952505886,84.20,84.20,191952505886 +뉴로핏,380550,5,17220,2,2170,14.42,8854625,1142310,11554087,8854625,14.42,775.15,76.64,76.64,150869692285,75.83,75.83,150869692285 +빌리언스,044480,6,602,2,97,19.21,27675725,8747872,40663728,27675725,19.21,316.37,68.06,68.06,16505749414,67.43,67.43,16505749414 +한라캐스트,125490,7,6970,2,330,4.97,24512021,26419784,36502352,24512021,4.97,92.78,67.15,67.15,165898033190,65.21,65.21,165898033190 +미스터블루,207760,8,2055,2,432,26.62,54124584,296968,83079783,54124584,26.62,9999.99,65.15,65.15,107374202979,62.89,62.89,107374202979 +TIGER 코리아원자력,0091P0,9,9690,2,215,2.27,8948342,4216007,18250000,8948342,2.27,212.25,49.03,49.03,86887704650,49.13,49.13,86887704650 +KD,044180,10,902,2,125,16.09,13331300,2314279,26717799,13331300,16.09,576.05,49.90,49.90,11605623896,48.16,48.16,11605623896 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6145,5,-190,-3.00,1416193,1317027,3000000,1416193,-3.00,107.53,47.21,47.21,8834091530,47.92,47.92,8834091530 +나노실리칸첨단소재,286750,12,2235,2,499,28.74,12920822,6903580,27260684,12920822,28.74,187.16,47.40,47.40,28440584896,46.68,46.68,28440584896 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6130,5,-190,-3.01,2268771,1838194,5000000,2268771,-3.01,123.42,45.38,45.38,14124797672,46.08,46.08,14124797672 +엔케이,085310,14,1580,2,79,5.26,28966279,15085100,78880322,28966279,5.26,192.02,36.72,36.72,47654410044,38.24,38.24,47654410044 +프로티나,468530,15,32900,2,2750,9.12,4045325,6950014,10871991,4045325,9.12,58.21,37.21,37.21,135564759750,37.90,37.90,135564759750 +애드포러스,397810,16,10910,2,630,6.13,1818426,127408,5144190,1818426,6.13,1427.25,35.35,35.35,20599905785,36.70,36.70,20599905785 +농심홀딩스,072710,17,132700,2,18300,16.00,1558024,1231259,4637790,1558024,16.00,126.54,33.59,33.59,205516537550,33.39,33.39,205516537550 +동방선기,099410,18,6170,2,450,7.87,4468396,1929402,14000000,4468396,7.87,231.59,31.92,31.92,28104157970,32.54,32.54,28104157970 +사조동아원,008040,19,1467,2,107,7.87,44977368,17609642,141144600,44977368,7.87,255.41,31.87,31.87,65762269042,31.76,31.76,65762269042 +캔버스엔,210120,20,1478,2,207,16.29,7556359,1578242,23582605,7556359,16.29,478.78,32.04,32.04,10888938775,31.24,31.24,10888938775 +인포뱅크,039290,21,6140,2,250,4.24,2321199,24721,8693978,2321199,4.24,9389.58,26.70,26.70,15256588980,28.58,28.58,15256588980 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10855,2,50,0.46,283771,723755,1000000,283771,0.46,39.21,28.38,28.38,3091226790,28.48,28.48,3091226790 +티피씨글로벌,130740,23,2145,5,-165,-7.14,2876411,2349257,11276679,2876411,-7.14,122.44,25.51,25.51,6599606932,27.28,27.28,6599606932 +루미르,474170,24,9390,2,1420,17.82,4885518,74660,17727696,4885518,17.82,6543.69,27.56,27.56,44783705565,26.90,26.90,44783705565 +탑코미디어,134580,25,2995,2,490,19.56,13332232,492382,49294149,13332232,19.56,2707.70,27.05,27.05,38572968013,26.13,26.13,38572968013 +TIGER 반도체TOP10레버리지,488080,26,8860,2,420,4.98,790731,1092921,3100000,790731,4.98,72.35,25.51,25.51,6896030401,25.11,25.11,6896030401 +KODEX 200선물인버스2X,252670,27,1081,5,-35,-3.14,366368213,372545280,1481100000,366368213,-3.14,98.34,24.74,24.74,401163235969,25.06,25.06,401163235969 +SOL 한국원자력SMR,0092B0,28,9710,2,155,1.62,1007049,752402,4100000,1007049,1.62,133.84,24.56,24.56,9804368661,24.63,24.63,9804368661 +이미지스,115610,29,950,2,127,15.43,5722646,63205,23637538,5722646,15.43,9054.10,24.21,24.21,5399388139,24.04,24.04,5399388139 +핑거스토리,417180,30,2515,2,150,6.34,3984474,56285,17548623,3984474,6.34,7079.10,22.71,22.71,10157696926,23.02,23.02,10157696926 diff --git a/top30/20250916/top30-atvtr-20250916-120002.csv b/top30/20250916/top30-atvtr-20250916-120002.csv new file mode 100644 index 000000000000..28dd1be54598 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9815,2,185,1.92,16858294,0,4500000,16858294,1.92,0.00,374.63,374.63,165655925204,375.06,375.06,165655925204 +PLUS 자사주매입고배당주,0098N0,2,10220,2,45,0.44,3366337,0,1500000,3366337,0.44,0.00,224.42,224.42,34365372313,224.17,224.17,34365372313 +TIGER 코스닥150IT,261060,3,15060,2,90,0.60,441163,1382,220000,441163,0.60,9999.99,200.53,200.53,6646727414,200.61,200.61,6646727414 +보성파워텍,006910,4,4655,2,495,11.90,40966058,2521610,49129824,40966058,11.90,1624.60,83.38,83.38,193474060344,84.60,84.60,193474060344 +뉴로핏,380550,5,17110,2,2060,13.69,9075030,1142310,11554087,9075030,13.69,794.45,78.54,78.54,154664703080,78.24,78.24,154664703080 +한라캐스트,125490,6,7250,2,610,9.19,27180505,26419784,36502352,27180505,9.19,102.88,74.46,74.46,185014914825,69.91,69.91,185014914825 +빌리언스,044480,7,603,2,98,19.41,28080077,8747872,40663728,28080077,19.41,320.99,69.05,69.05,16750719196,68.31,68.31,16750719196 +미스터블루,207760,8,2070,2,447,27.54,54571120,296968,83079783,54571120,27.54,9999.99,65.69,65.69,108297553793,62.97,62.97,108297553793 +KD,044180,9,884,2,107,13.77,14960296,2314279,26717799,14960296,13.77,646.43,55.99,55.99,13064129192,55.31,55.31,13064129192 +TIGER 코리아원자력,0091P0,10,9710,2,235,2.48,9057011,4216007,18250000,9057011,2.48,214.82,49.63,49.63,87941425735,49.63,49.63,87941425735 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6140,5,-195,-3.08,1442903,1317027,3000000,1442903,-3.08,109.56,48.10,48.10,8998091795,48.85,48.85,8998091795 +나노실리칸첨단소재,286750,12,2220,2,484,27.88,12984127,6903580,27260684,12984127,27.88,188.08,47.63,47.63,28581755239,47.23,47.23,28581755239 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6125,5,-195,-3.09,2269652,1838194,5000000,2269652,-3.09,123.47,45.39,45.39,14130193222,46.14,46.14,14130193222 +엔케이,085310,14,1582,2,81,5.40,29218669,15085100,78880322,29218669,5.40,193.69,37.04,37.04,48054463576,38.51,38.51,48054463576 +프로티나,468530,15,32900,2,2750,9.12,4096408,6950014,10871991,4096408,9.12,58.94,37.68,37.68,137252325950,38.37,38.37,137252325950 +애드포러스,397810,16,10930,2,650,6.32,1828256,127408,5144190,1828256,6.32,1434.96,35.54,35.54,20706901675,36.83,36.83,20706901675 +캔버스엔,210120,17,1448,2,177,13.93,7915024,1578242,23582605,7915024,13.93,501.51,33.56,33.56,11417983156,33.44,33.44,11417983156 +농심홀딩스,072710,18,133900,2,19500,17.05,1568856,1231259,4637790,1568856,17.05,127.42,33.83,33.83,206958718950,33.33,33.33,206958718950 +사조동아원,008040,19,1450,2,90,6.62,46065511,17609642,141144600,46065511,6.62,261.59,32.64,32.64,67348425343,32.91,32.91,67348425343 +동방선기,099410,20,6170,2,450,7.87,4489799,1929402,14000000,4489799,7.87,232.70,32.07,32.07,28236104910,32.69,32.69,28236104910 +루미르,474170,21,9160,2,1190,14.93,5277437,74660,17727696,5277437,14.93,7068.63,29.77,29.77,48423490815,29.82,29.82,48423490815 +인포뱅크,039290,22,6130,2,240,4.07,2327673,24721,8693978,2327673,4.07,9415.77,26.77,26.77,15296300840,28.70,28.70,15296300840 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10865,2,60,0.56,283908,723755,1000000,283908,0.56,39.23,28.39,28.39,3092714985,28.46,28.46,3092714985 +티피씨글로벌,130740,24,2170,5,-140,-6.06,2920854,2349257,11276679,2920854,-6.06,124.33,25.90,25.90,6694998082,27.36,27.36,6694998082 +탑코미디어,134580,25,2970,2,465,18.56,13646103,492382,49294149,13646103,18.56,2771.45,27.68,27.68,39506152997,26.98,26.98,39506152997 +TIGER 반도체TOP10레버리지,488080,26,8850,2,410,4.86,820725,1092921,3100000,820725,4.86,75.09,26.48,26.48,7161649666,26.10,26.10,7161649666 +KODEX 200선물인버스2X,252670,27,1081,5,-35,-3.14,373834122,372545280,1481100000,373834122,-3.14,100.35,25.24,25.24,409229952747,25.56,25.56,409229952747 +이미지스,115610,28,934,2,111,13.49,5825783,63205,23637538,5825783,13.49,9217.28,24.65,24.65,5495926025,24.89,24.89,5495926025 +SOL 한국원자력SMR,0092B0,29,9725,2,170,1.78,1007344,752402,4100000,1007344,1.78,133.88,24.57,24.57,9807234996,24.60,24.60,9807234996 +핑거스토리,417180,30,2525,2,160,6.77,4038831,56285,17548623,4038831,6.77,7175.68,23.02,23.02,10295096291,23.23,23.23,10295096291 diff --git a/top30/20250916/top30-atvtr-20250916-121001.csv b/top30/20250916/top30-atvtr-20250916-121001.csv new file mode 100644 index 000000000000..3c8fc9c7268a --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9820,2,190,1.97,16925953,0,4500000,16925953,1.97,0.00,376.13,376.13,166320473804,376.38,376.38,166320473804 +PLUS 자사주매입고배당주,0098N0,2,10212,2,37,0.36,3477401,0,1500000,3477401,0.36,0.00,231.83,231.83,35499802677,231.75,231.75,35499802677 +TIGER 코스닥150IT,261060,3,15075,2,105,0.70,471237,1382,220000,471237,0.70,9999.99,214.20,214.20,7099905389,214.08,214.08,7099905389 +보성파워텍,006910,4,4665,2,505,12.14,41159937,2521610,49129824,41159937,12.14,1632.29,83.78,83.78,194380016163,84.81,84.81,194380016163 +뉴로핏,380550,5,17000,2,1950,12.96,9159441,1142310,11554087,9159441,12.96,801.83,79.27,79.27,156101241360,79.47,79.47,156101241360 +한라캐스트,125490,6,7320,2,680,10.24,29085553,26419784,36502352,29085553,10.24,110.09,79.68,79.68,198762407485,74.39,74.39,198762407485 +빌리언스,044480,7,614,2,109,21.58,28692087,8747872,40663728,28692087,21.58,327.99,70.56,70.56,17124980408,68.59,68.59,17124980408 +미스터블루,207760,8,2085,2,462,28.47,55223548,296968,83079783,55223548,28.47,9999.99,66.47,66.47,109656044083,63.30,63.30,109656044083 +KD,044180,9,885,2,108,13.90,15801627,2314279,26717799,15801627,13.90,682.79,59.14,59.14,13803856907,58.38,58.38,13803856907 +TIGER 코리아원자력,0091P0,10,9720,2,245,2.59,9417456,4216007,18250000,9417456,2.59,223.37,51.60,51.60,91444934767,51.55,51.55,91444934767 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6135,5,-200,-3.16,1478068,1317027,3000000,1478068,-3.16,112.23,49.27,49.27,9214004355,50.06,50.06,9214004355 +나노실리칸첨단소재,286750,12,2245,2,509,29.32,13050560,6903580,27260684,13050560,29.32,189.04,47.87,47.87,28730562618,46.95,46.95,28730562618 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6125,5,-195,-3.09,2270685,1838194,5000000,2270685,-3.09,123.53,45.41,45.41,14136525247,46.16,46.16,14136525247 +프로티나,468530,14,32725,2,2575,8.54,4111756,6950014,10871991,4111756,8.54,59.16,37.82,37.82,137755741900,38.72,38.72,137755741900 +엔케이,085310,15,1585,2,84,5.60,29370265,15085100,78880322,29370265,5.60,194.70,37.23,37.23,48294255513,38.63,38.63,48294255513 +애드포러스,397810,16,10930,2,650,6.32,1831860,127408,5144190,1831860,6.32,1437.79,35.61,35.61,20746315185,36.90,36.90,20746315185 +캔버스엔,210120,17,1459,2,188,14.79,8077692,1578242,23582605,8077692,14.79,511.82,34.25,34.25,11652475626,33.87,33.87,11652475626 +농심홀딩스,072710,18,134400,2,20000,17.48,1592649,1231259,4637790,1592649,17.48,129.35,34.34,34.34,210161497550,33.72,33.72,210161497550 +사조동아원,008040,19,1445,2,85,6.25,46330900,17609642,141144600,46330900,6.25,263.10,32.83,32.83,67732126239,33.21,33.21,67732126239 +동방선기,099410,20,6130,2,410,7.17,4510598,1929402,14000000,4510598,7.17,233.78,32.22,32.22,28363810120,33.05,33.05,28363810120 +루미르,474170,21,9190,2,1220,15.31,5469284,74660,17727696,5469284,15.31,7325.59,30.85,30.85,50185379455,30.80,30.80,50185379455 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10860,2,55,0.51,291523,723755,1000000,291523,0.51,40.28,29.15,29.15,3175404235,29.24,29.24,3175404235 +인포뱅크,039290,23,6140,2,250,4.24,2346749,24721,8693978,2346749,4.24,9492.94,26.99,26.99,15412825140,28.87,28.87,15412825140 +티피씨글로벌,130740,24,2140,5,-170,-7.36,2995649,2349257,11276679,2995649,-7.36,127.51,26.56,26.56,6855508472,28.41,28.41,6855508472 +탑코미디어,134580,25,3000,2,495,19.76,13904082,492382,49294149,13904082,19.76,2823.84,28.21,28.21,40278509352,27.24,27.24,40278509352 +TIGER 반도체TOP10레버리지,488080,26,8870,2,430,5.09,830651,1092921,3100000,830651,5.09,76.00,26.80,26.80,7249800086,26.37,26.37,7249800086 +KODEX 200선물인버스2X,252670,27,1080,5,-36,-3.23,377995379,372545280,1481100000,377995379,-3.23,101.46,25.52,25.52,413726171137,25.86,25.86,413726171137 +이미지스,115610,28,934,2,111,13.49,5850878,63205,23637538,5850878,13.49,9256.99,24.75,24.75,5519403262,25.00,25.00,5519403262 +SOL 한국원자력SMR,0092B0,29,9735,2,180,1.88,1010778,752402,4100000,1010778,1.88,134.34,24.65,24.65,9840644471,24.65,24.65,9840644471 +핑거스토리,417180,30,2545,2,180,7.61,4096697,56285,17548623,4096697,7.61,7278.49,23.34,23.34,10442468499,23.38,23.38,10442468499 diff --git a/top30/20250916/top30-atvtr-20250916-122002.csv b/top30/20250916/top30-atvtr-20250916-122002.csv new file mode 100644 index 000000000000..7b4f75f68eb8 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9817,2,187,1.94,16968016,0,4500000,16968016,1.94,0.00,377.07,377.07,166733488551,377.43,377.43,166733488551 +PLUS 자사주매입고배당주,0098N0,2,10220,2,45,0.44,3578706,0,1500000,3578706,0.44,0.00,238.58,238.58,36534757288,238.32,238.32,36534757288 +TIGER 코스닥150IT,261060,3,15070,2,100,0.67,506873,1382,220000,506873,0.67,9999.99,230.40,230.40,7637069039,230.35,230.35,7637069039 +보성파워텍,006910,4,4645,2,485,11.66,41343051,2521610,49129824,41343051,11.66,1639.55,84.15,84.15,195230812426,85.55,85.55,195230812426 +한라캐스트,125490,5,7760,2,1120,16.87,34078566,26419784,36502352,34078566,16.87,128.99,93.36,93.36,236534955985,83.51,83.51,236534955985 +뉴로핏,380550,6,17080,2,2030,13.49,9219406,1142310,11554087,9219406,13.49,807.08,79.79,79.79,157121637070,79.62,79.62,157121637070 +빌리언스,044480,7,617,2,112,22.18,30312703,8747872,40663728,30312703,22.18,346.52,74.54,74.54,18132864999,72.27,72.27,18132864999 +미스터블루,207760,8,2090,2,467,28.77,55531798,296968,83079783,55531798,28.77,9999.99,66.84,66.84,110298726194,63.52,63.52,110298726194 +KD,044180,9,860,2,83,10.68,16459808,2314279,26717799,16459808,10.68,711.23,61.61,61.61,14375716219,62.56,62.56,14375716219 +TIGER 코리아원자력,0091P0,10,9705,2,230,2.43,9466871,4216007,18250000,9466871,2.43,224.55,51.87,51.87,91924805706,51.90,51.90,91924805706 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6135,5,-200,-3.16,1511429,1317027,3000000,1511429,-3.16,114.76,50.38,50.38,9418679060,51.17,51.17,9418679060 +나노실리칸첨단소재,286750,12,2215,2,479,27.59,13151983,6903580,27260684,13151983,27.59,190.51,48.25,48.25,28956836806,47.96,47.96,28956836806 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6120,5,-200,-3.16,2285138,1838194,5000000,2285138,-3.16,124.31,45.70,45.70,14224981902,46.49,46.49,14224981902 +엔케이,085310,14,1582,2,81,5.40,29571738,15085100,78880322,29571738,5.40,196.03,37.49,37.49,48612320438,38.96,38.96,48612320438 +프로티나,468530,15,32750,2,2600,8.62,4128572,6950014,10871991,4128572,8.62,59.40,37.97,37.97,138305581175,38.84,38.84,138305581175 +애드포러스,397810,16,11060,2,780,7.59,1839221,127408,5144190,1839221,7.59,1443.57,35.75,35.75,20827402245,36.61,36.61,20827402245 +농심홀딩스,072710,17,133600,2,19200,16.78,1602567,1231259,4637790,1602567,16.78,130.16,34.55,34.55,211488334700,34.13,34.13,211488334700 +캔버스엔,210120,18,1460,2,189,14.87,8137162,1578242,23582605,8137162,14.87,515.58,34.50,34.50,11738522841,34.09,34.09,11738522841 +사조동아원,008040,19,1458,2,98,7.21,47308545,17609642,141144600,47308545,7.21,268.65,33.52,33.52,69162788292,33.61,33.61,69162788292 +동방선기,099410,20,6100,2,380,6.64,4564010,1929402,14000000,4564010,6.64,236.55,32.60,32.60,28690191330,33.60,33.60,28690191330 +루미르,474170,21,9260,2,1290,16.19,5687263,74660,17727696,5687263,16.19,7617.55,32.08,32.08,52203839720,31.80,31.80,52203839720 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10890,2,85,0.79,294923,723755,1000000,294923,0.79,40.75,29.49,29.49,3212368960,29.50,29.50,3212368960 +인포뱅크,039290,23,6110,2,220,3.74,2351010,24721,8693978,2351010,3.74,9510.17,27.04,27.04,15438925370,29.06,29.06,15438925370 +티피씨글로벌,130740,24,2130,5,-180,-7.79,3039252,2349257,11276679,3039252,-7.79,129.37,26.95,26.95,6948237372,28.93,28.93,6948237372 +탑코미디어,134580,25,2995,2,490,19.56,14082307,492382,49294149,14082307,19.56,2860.04,28.57,28.57,40812174173,27.64,27.64,40812174173 +TIGER 반도체TOP10레버리지,488080,26,8870,2,430,5.09,845010,1092921,3100000,845010,5.09,77.32,27.26,27.26,7377072186,26.83,26.83,7377072186 +KODEX 200선물인버스2X,252670,27,1080,5,-36,-3.23,384814476,372545280,1481100000,384814476,-3.23,103.29,25.98,25.98,421090814112,26.32,26.32,421090814112 +이미지스,115610,28,937,2,114,13.85,5867431,63205,23637538,5867431,13.85,9283.18,24.82,24.82,5534861235,24.99,24.99,5534861235 +SOL 한국원자력SMR,0092B0,29,9720,2,165,1.73,1011122,752402,4100000,1011122,1.73,134.39,24.66,24.66,9843992176,24.70,24.70,9843992176 +핑거스토리,417180,30,2530,2,165,6.98,4134540,56285,17548623,4134540,6.98,7345.72,23.56,23.56,10538617721,23.74,23.74,10538617721 diff --git a/top30/20250916/top30-atvtr-20250916-123002.csv b/top30/20250916/top30-atvtr-20250916-123002.csv new file mode 100644 index 000000000000..d12081935410 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9810,2,180,1.87,17021467,0,4500000,17021467,1.87,0.00,378.25,378.25,167258110675,378.88,378.88,167258110675 +TIGER 코스닥150IT,261060,2,15070,2,100,0.67,542722,1382,220000,542722,0.67,9999.99,246.69,246.69,8177359039,246.65,246.65,8177359039 +PLUS 자사주매입고배당주,0098N0,3,10205,2,30,0.29,3696537,0,1500000,3696537,0.29,0.00,246.44,246.44,37737784622,246.53,246.53,37737784622 +한라캐스트,125490,4,7570,2,930,14.01,36705193,26419784,36502352,36705193,14.01,138.93,100.56,100.56,256571351005,92.85,92.85,256571351005 +보성파워텍,006910,5,4625,2,465,11.18,41519530,2521610,49129824,41519530,11.18,1646.55,84.51,84.51,196048994058,86.28,86.28,196048994058 +뉴로핏,380550,6,16900,2,1850,12.29,9312116,1142310,11554087,9312116,12.29,815.20,80.60,80.60,158691012695,81.27,81.27,158691012695 +빌리언스,044480,7,615,2,110,21.78,30650362,8747872,40663728,30650362,21.78,350.38,75.38,75.38,18340772891,73.34,73.34,18340772891 +KD,044180,8,849,2,72,9.27,17303050,2314279,26717799,17303050,9.27,747.66,64.76,64.76,15091152490,66.53,66.53,15091152490 +미스터블루,207760,9,2100,2,477,29.39,57960594,296968,83079783,57960594,29.39,9999.99,69.76,69.76,115406369377,66.15,66.15,115406369377 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6145,5,-190,-3.00,1569708,1317027,3000000,1569708,-3.00,119.19,52.32,52.32,9775942910,53.03,53.03,9775942910 +TIGER 코리아원자력,0091P0,11,9710,2,235,2.48,9565363,4216007,18250000,9565363,2.48,226.88,52.41,52.41,92880714141,52.41,52.41,92880714141 +나노실리칸첨단소재,286750,12,2225,2,489,28.17,13268770,6903580,27260684,13268770,28.17,192.20,48.67,48.67,29216097194,48.17,48.17,29216097194 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6125,5,-195,-3.09,2296687,1838194,5000000,2296687,-3.09,124.94,45.93,45.93,14295718877,46.68,46.68,14295718877 +프로티나,468530,14,32550,2,2400,7.96,4156379,6950014,10871991,4156379,7.96,59.80,38.23,38.23,139211414900,39.34,39.34,139211414900 +엔케이,085310,15,1590,2,89,5.93,29820874,15085100,78880322,29820874,5.93,197.68,37.81,37.81,49008769905,39.08,39.08,49008769905 +애드포러스,397810,16,10980,2,700,6.81,1849758,127408,5144190,1849758,6.81,1451.84,35.96,35.96,20943706805,37.08,37.08,20943706805 +캔버스엔,210120,17,1457,2,186,14.63,8189110,1578242,23582605,8189110,14.63,518.88,34.73,34.73,11813958181,34.38,34.38,11813958181 +농심홀딩스,072710,18,133700,2,19300,16.87,1612359,1231259,4637790,1612359,16.87,130.95,34.77,34.77,212801315650,34.32,34.32,212801315650 +사조동아원,008040,19,1462,2,102,7.50,47848111,17609642,141144600,47848111,7.50,271.72,33.90,33.90,69950209661,33.90,33.90,69950209661 +동방선기,099410,20,6100,2,380,6.64,4585389,1929402,14000000,4585389,6.64,237.66,32.75,32.75,28820799235,33.75,33.75,28820799235 +루미르,474170,21,9480,2,1510,18.95,6049755,74660,17727696,6049755,18.95,8103.07,34.13,34.13,55600166440,33.08,33.08,55600166440 +탑코미디어,134580,22,3015,2,510,20.36,15389912,492382,49294149,15389912,20.36,3125.60,31.22,31.22,44810718133,30.15,30.15,44810718133 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10865,2,60,0.56,295213,723755,1000000,295213,0.56,40.79,29.52,29.52,3215520440,29.60,29.60,3215520440 +인포뱅크,039290,24,6090,2,200,3.40,2363351,24721,8693978,2363351,3.40,9560.09,27.18,27.18,15514343580,29.30,29.30,15514343580 +티피씨글로벌,130740,25,2125,5,-185,-8.01,3072910,2349257,11276679,3072910,-8.01,130.80,27.25,27.25,7019736347,29.29,29.29,7019736347 +핑거스토리,417180,26,2560,2,195,8.25,4941275,56285,17548623,4941275,8.25,8779.03,28.16,28.16,12648277415,28.15,28.15,12648277415 +TIGER 반도체TOP10레버리지,488080,27,8885,2,445,5.27,858030,1092921,3100000,858030,5.27,78.51,27.68,27.68,7492818451,27.20,27.20,7492818451 +KODEX 200선물인버스2X,252670,28,1081,5,-35,-3.14,388707863,372545280,1481100000,388707863,-3.14,104.34,26.24,26.24,425294413860,26.56,26.56,425294413860 +WON K-글로벌수급상위,0088N0,29,10300,2,105,1.03,411732,376031,1550000,411732,1.03,109.49,26.56,26.56,4235321375,26.53,26.53,4235321375 +이미지스,115610,30,949,2,126,15.31,5924610,63205,23637538,5924610,15.31,9373.64,25.06,25.06,5589014825,24.92,24.92,5589014825 diff --git a/top30/20250916/top30-atvtr-20250916-124002.csv b/top30/20250916/top30-atvtr-20250916-124002.csv new file mode 100644 index 000000000000..86af945783a3 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9815,2,185,1.92,17157945,0,4500000,17157945,1.92,0.00,381.29,381.29,168596982745,381.72,381.72,168596982745 +TIGER 코스닥150IT,261060,2,15080,2,110,0.73,579526,1382,220000,579526,0.73,9999.99,263.42,263.42,8732267984,263.21,263.21,8732267984 +PLUS 자사주매입고배당주,0098N0,3,10205,2,30,0.29,3766354,0,1500000,3766354,0.29,0.00,251.09,251.09,38450276611,251.19,251.19,38450276611 +한라캐스트,125490,4,7380,2,740,11.14,38769489,26419784,36502352,38769489,11.14,146.74,106.21,106.21,272074500970,101.00,101.00,272074500970 +보성파워텍,006910,5,4620,2,460,11.06,41857760,2521610,49129824,41857760,11.06,1659.96,85.20,85.20,197612908793,87.06,87.06,197612908793 +뉴로핏,380550,6,16850,2,1800,11.96,9357433,1142310,11554087,9357433,11.96,819.17,80.99,80.99,159457356420,81.90,81.90,159457356420 +빌리언스,044480,7,619,2,114,22.57,31223839,8747872,40663728,31223839,22.57,356.93,76.79,76.79,18694667604,74.27,74.27,18694667604 +미스터블루,207760,8,2090,2,467,28.77,59278283,296968,83079783,59278283,28.77,9999.99,71.35,71.35,118171949122,68.06,68.06,118171949122 +KD,044180,9,848,2,71,9.14,17680676,2314279,26717799,17680676,9.14,763.98,66.18,66.18,15413562349,68.03,68.03,15413562349 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6130,5,-205,-3.24,1596707,1317027,3000000,1596707,-3.24,121.24,53.22,53.22,9941458825,54.06,54.06,9941458825 +TIGER 코리아원자력,0091P0,11,9705,2,230,2.43,9681998,4216007,18250000,9681998,2.43,229.65,53.05,53.05,94012742132,53.08,53.08,94012742132 +나노실리칸첨단소재,286750,12,2200,2,464,26.73,13507413,6903580,27260684,13507413,26.73,195.66,49.55,49.55,29741276347,49.59,49.59,29741276347 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6115,5,-205,-3.24,2320518,1838194,5000000,2320518,-3.24,126.24,46.41,46.41,14441681542,47.23,47.23,14441681542 +프로티나,468530,14,31750,2,1600,5.31,4252025,6950014,10871991,4252025,5.31,61.18,39.11,39.11,142278475025,41.22,41.22,142278475025 +엔케이,085310,15,1600,2,99,6.60,30222366,15085100,78880322,30222366,6.60,200.35,38.31,38.31,49650353270,39.34,39.34,49650353270 +루미르,474170,16,9680,2,1710,21.46,7066239,74660,17727696,7066239,21.46,9464.56,39.86,39.86,65447014615,38.14,38.14,65447014615 +애드포러스,397810,17,11020,2,740,7.20,1852239,127408,5144190,1852239,7.20,1453.79,36.01,36.01,20970944475,36.99,36.99,20970944475 +캔버스엔,210120,18,1432,2,161,12.67,8272301,1578242,23582605,8272301,12.67,524.15,35.08,35.08,11934092781,35.34,35.34,11934092781 +사조동아원,008040,19,1450,2,90,6.62,48254526,17609642,141144600,48254526,6.62,274.02,34.19,34.19,70540921672,34.47,34.47,70540921672 +농심홀딩스,072710,20,135500,2,21100,18.44,1624100,1231259,4637790,1624100,18.44,131.91,35.02,35.02,214380781000,34.11,34.11,214380781000 +동방선기,099410,21,6120,2,400,6.99,4610278,1929402,14000000,4610278,6.99,238.95,32.93,32.93,28972805015,33.82,33.82,28972805015 +탑코미디어,134580,22,2995,2,490,19.56,15765842,492382,49294149,15765842,19.56,3201.95,31.98,31.98,45941483329,31.12,31.12,45941483329 +핑거스토리,417180,23,2555,2,190,8.03,5188389,56285,17548623,5188389,8.03,9218.07,29.57,29.57,13282809960,29.62,29.62,13282809960 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10895,2,90,0.83,295285,723755,1000000,295285,0.83,40.80,29.53,29.53,3216305230,29.52,29.52,3216305230 +티피씨글로벌,130740,25,2135,5,-175,-7.58,3096843,2349257,11276679,3096843,-7.58,131.82,27.46,27.46,7070788832,29.37,29.37,7070788832 +인포뱅크,039290,26,6100,2,210,3.57,2371606,24721,8693978,2371606,3.57,9593.49,27.28,27.28,15564578890,29.35,29.35,15564578890 +TIGER 반도체TOP10레버리지,488080,27,8905,2,465,5.51,862041,1092921,3100000,862041,5.51,78.87,27.81,27.81,7528488621,27.27,27.27,7528488621 +KODEX 200선물인버스2X,252670,28,1079,5,-37,-3.32,393063992,372545280,1481100000,393063992,-3.32,105.51,26.54,26.54,429998438824,26.91,26.91,429998438824 +WON K-글로벌수급상위,0088N0,29,10295,2,100,0.98,414456,376031,1550000,414456,0.98,110.22,26.74,26.74,4263364955,26.72,26.72,4263364955 +이미지스,115610,30,945,2,122,14.82,5959966,63205,23637538,5959966,14.82,9429.58,25.21,25.21,5622407084,25.17,25.17,5622407084 diff --git a/top30/20250916/top30-atvtr-20250916-125001.csv b/top30/20250916/top30-atvtr-20250916-125001.csv new file mode 100644 index 000000000000..b651c15af5a2 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9810,2,180,1.87,17265063,0,4500000,17265063,1.87,0.00,383.67,383.67,169647850440,384.30,384.30,169647850440 +TIGER 코스닥150IT,261060,2,15090,2,120,0.80,615264,1382,220000,615264,0.80,9999.99,279.67,279.67,9271625869,279.28,279.28,9271625869 +PLUS 자사주매입고배당주,0098N0,3,10205,2,30,0.29,3879269,0,1500000,3879269,0.29,0.00,258.62,258.62,39602406600,258.71,258.71,39602406600 +한라캐스트,125490,4,7290,2,650,9.79,40256689,26419784,36502352,40256689,9.79,152.37,110.29,110.29,282985978360,106.34,106.34,282985978360 +보성파워텍,006910,5,4615,2,455,10.94,42090387,2521610,49129824,42090387,10.94,1669.19,85.67,85.67,198684719966,87.63,87.63,198684719966 +뉴로핏,380550,6,16900,2,1850,12.29,9484570,1142310,11554087,9484570,12.29,830.30,82.09,82.09,161624329995,82.77,82.77,161624329995 +빌리언스,044480,7,619,2,114,22.57,32211040,8747872,40663728,32211040,22.57,368.22,79.21,79.21,19310556522,76.72,76.72,19310556522 +KD,044180,8,848,2,71,9.14,18044880,2314279,26717799,18044880,9.14,779.72,67.54,67.54,15724860411,69.40,69.40,15724860411 +미스터블루,207760,9,2105,1,482,29.70,59898331,296968,83079783,59898331,29.70,9999.99,72.10,72.10,119472433153,68.32,68.32,119472433153 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6125,5,-210,-3.31,1606100,1317027,3000000,1606100,-3.31,121.95,53.54,53.54,9999073385,54.42,54.42,9999073385 +TIGER 코리아원자력,0091P0,11,9695,2,220,2.32,9749881,4216007,18250000,9749881,2.32,231.26,53.42,53.42,94671362949,53.51,53.51,94671362949 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6115,5,-205,-3.24,2454052,1838194,5000000,2454052,-3.24,133.50,49.08,49.08,15258258882,49.90,49.90,15258258882 +나노실리칸첨단소재,286750,13,2210,2,474,27.30,13573424,6903580,27260684,13573424,27.30,196.61,49.79,49.79,29886746418,49.61,49.61,29886746418 +프로티나,468530,14,32000,2,1850,6.14,4380440,6950014,10871991,4380440,6.14,63.03,40.29,40.29,146348294625,42.07,42.07,146348294625 +루미르,474170,15,9510,2,1540,19.32,7453826,74660,17727696,7453826,19.32,9983.69,42.05,42.05,69152497015,41.02,41.02,69152497015 +엔케이,085310,16,1612,2,111,7.40,30954452,15085100,78880322,30954452,7.40,205.20,39.24,39.24,50827012224,39.97,39.97,50827012224 +애드포러스,397810,17,11010,2,730,7.10,1854780,127408,5144190,1854780,7.10,1455.78,36.06,36.06,20998865675,37.08,37.08,20998865675 +캔버스엔,210120,18,1435,2,164,12.90,8319166,1578242,23582605,8319166,12.90,527.12,35.28,35.28,12001612907,35.46,35.46,12001612907 +사조동아원,008040,19,1439,2,79,5.81,48635101,17609642,141144600,48635101,5.81,276.18,34.46,34.46,71090476830,35.00,35.00,71090476830 +농심홀딩스,072710,20,135900,2,21500,18.79,1654951,1231259,4637790,1654951,18.79,134.41,35.68,35.68,218566655800,34.68,34.68,218566655800 +동방선기,099410,21,6120,2,400,6.99,4628432,1929402,14000000,4628432,6.99,239.89,33.06,33.06,29084333575,33.95,33.95,29084333575 +탑코미디어,134580,22,3050,2,545,21.76,16214980,492382,49294149,16214980,21.76,3293.17,32.89,32.89,47302344931,31.46,31.46,47302344931 +핑거스토리,417180,23,2595,2,230,9.73,5347604,56285,17548623,5347604,9.73,9500.94,30.47,30.47,13692136780,30.07,30.07,13692136780 +인포뱅크,039290,24,6060,2,170,2.89,2385726,24721,8693978,2385726,2.89,9650.61,27.44,27.44,15650206350,29.70,29.70,15650206350 +티피씨글로벌,130740,25,2125,5,-185,-8.01,3106080,2349257,11276679,3106080,-8.01,132.22,27.54,27.54,7090426422,29.59,29.59,7090426422 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10890,2,85,0.79,295412,723755,1000000,295412,0.79,40.82,29.54,29.54,3217688500,29.55,29.55,3217688500 +TIGER 반도체TOP10레버리지,488080,27,8905,2,465,5.51,874435,1092921,3100000,874435,5.51,80.01,28.21,28.21,7638872436,27.67,27.67,7638872436 +KODEX 200선물인버스2X,252670,28,1079,5,-37,-3.32,400186467,372545280,1481100000,400186467,-3.32,107.42,27.02,27.02,437679886902,27.39,27.39,437679886902 +WON K-글로벌수급상위,0088N0,29,10295,2,100,0.98,414849,376031,1550000,414849,0.98,110.32,26.76,26.76,4267410840,26.74,26.74,4267410840 +이미지스,115610,30,951,2,128,15.55,5987103,63205,23637538,5987103,15.55,9472.51,25.33,25.33,5648134888,25.13,25.13,5648134888 diff --git a/top30/20250916/top30-atvtr-20250916-130002.csv b/top30/20250916/top30-atvtr-20250916-130002.csv new file mode 100644 index 000000000000..2e9801ac2525 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9805,2,175,1.82,17291897,0,4500000,17291897,1.82,0.00,384.26,384.26,169910883370,385.09,385.09,169910883370 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,644447,1382,220000,644447,0.84,9999.99,292.93,292.93,9712119394,292.45,292.45,9712119394 +PLUS 자사주매입고배당주,0098N0,3,10210,2,35,0.34,3964427,0,1500000,3964427,0.34,0.00,264.30,264.30,40471298951,264.26,264.26,40471298951 +한라캐스트,125490,4,7220,2,580,8.73,41189552,26419784,36502352,41189552,8.73,155.90,112.84,112.84,289759834505,109.95,109.95,289759834505 +보성파워텍,006910,5,4615,2,455,10.94,42499165,2521610,49129824,42499165,10.94,1685.40,86.50,86.50,200562446479,88.46,88.46,200562446479 +뉴로핏,380550,6,16770,2,1720,11.43,9594755,1142310,11554087,9594755,11.43,839.94,83.04,83.04,163476221695,84.37,84.37,163476221695 +빌리언스,044480,7,609,2,104,20.59,33657162,8747872,40663728,33657162,20.59,384.75,82.77,82.77,20199295708,81.57,81.57,20199295708 +KD,044180,8,850,2,73,9.40,18344075,2314279,26717799,18344075,9.40,792.65,68.66,68.66,15980085691,70.37,70.37,15980085691 +미스터블루,207760,9,2105,1,482,29.70,59992147,296968,83079783,59992147,29.70,9999.99,72.21,72.21,119669915833,68.43,68.43,119669915833 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6120,5,-215,-3.39,1647063,1317027,3000000,1647063,-3.39,125.06,54.90,54.90,10250139940,55.83,55.83,10250139940 +TIGER 코리아원자력,0091P0,11,9700,2,225,2.37,9861171,4216007,18250000,9861171,2.37,233.90,54.03,54.03,95750523422,54.09,54.09,95750523422 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6110,5,-210,-3.32,2492585,1838194,5000000,2492585,-3.32,135.60,49.85,49.85,15493878152,50.72,50.72,15493878152 +나노실리칸첨단소재,286750,13,2230,2,494,28.46,13711237,6903580,27260684,13711237,28.46,198.61,50.30,50.30,30191459024,49.66,49.66,30191459024 +루미르,474170,14,9890,2,1920,24.09,8294547,74660,17727696,8294547,24.09,9999.99,46.79,46.79,77407355075,44.15,44.15,77407355075 +프로티나,468530,15,31750,2,1600,5.31,4407347,6950014,10871991,4407347,5.31,63.41,40.54,40.54,147206563925,42.65,42.65,147206563925 +엔케이,085310,16,1660,2,159,10.59,32666012,15085100,78880322,32666012,10.59,216.54,41.41,41.41,53624038454,40.95,40.95,53624038454 +애드포러스,397810,17,10970,2,690,6.71,1862181,127408,5144190,1862181,6.71,1461.59,36.20,36.20,21080424550,37.36,37.36,21080424550 +사조동아원,008040,18,1432,2,72,5.29,48925135,17609642,141144600,48925135,5.29,277.83,34.66,34.66,71507612430,35.38,35.38,71507612430 +캔버스엔,210120,19,1447,2,176,13.85,8349164,1578242,23582605,8349164,13.85,529.02,35.40,35.40,12044831194,35.30,35.30,12044831194 +농심홀딩스,072710,20,136900,2,22500,19.67,1686022,1231259,4637790,1686022,19.67,136.93,36.35,36.35,222800027750,35.09,35.09,222800027750 +동방선기,099410,21,6130,2,410,7.17,4639023,1929402,14000000,4639023,7.17,240.44,33.14,33.14,29149158605,33.97,33.97,29149158605 +탑코미디어,134580,22,3050,2,545,21.76,16709597,492382,49294149,16709597,21.76,3393.62,33.90,33.90,48812017528,32.47,32.47,48812017528 +핑거스토리,417180,23,2555,2,190,8.03,5431372,56285,17548623,5431372,8.03,9649.77,30.95,30.95,13907030410,31.02,31.02,13907030410 +티피씨글로벌,130740,24,2115,5,-195,-8.44,3143133,2349257,11276679,3143133,-8.44,133.79,27.87,27.87,7168815049,30.06,30.06,7168815049 +인포뱅크,039290,25,6050,2,160,2.72,2393935,24721,8693978,2393935,2.72,9683.81,27.54,27.54,15699905630,29.85,29.85,15699905630 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10910,2,105,0.97,295467,723755,1000000,295467,0.97,40.82,29.55,29.55,3218287861,29.50,29.50,3218287861 +TIGER 반도체TOP10레버리지,488080,27,8910,2,470,5.57,881825,1092921,3100000,881825,5.57,80.69,28.45,28.45,7704792991,27.89,27.89,7704792991 +KODEX 200선물인버스2X,252670,28,1078,5,-38,-3.41,405622043,372545280,1481100000,405622043,-3.41,108.88,27.39,27.39,443541823322,27.78,27.78,443541823322 +WON K-글로벌수급상위,0088N0,29,10290,2,95,0.93,416033,376031,1550000,416033,0.93,110.64,26.84,26.84,4279594140,26.83,26.83,4279594140 +이미지스,115610,30,971,2,148,17.98,6248486,63205,23637538,6248486,17.98,9886.06,26.43,26.43,5900153012,25.71,25.71,5900153012 diff --git a/top30/20250916/top30-atvtr-20250916-131001.csv b/top30/20250916/top30-atvtr-20250916-131001.csv new file mode 100644 index 000000000000..874b584a6352 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9830,2,200,2.08,17331956,0,4500000,17331956,2.08,0.00,385.15,385.15,170304315850,385.00,385.00,170304315850 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,651953,1382,220000,651953,0.84,9999.99,296.34,296.34,9825422464,295.87,295.87,9825422464 +PLUS 자사주매입고배당주,0098N0,3,10205,2,30,0.29,4023903,0,1500000,4023903,0.29,0.00,268.26,268.26,41078022816,268.35,268.35,41078022816 +한라캐스트,125490,4,7260,2,620,9.34,42078975,26419784,36502352,42078975,9.34,159.27,115.28,115.28,296267406670,111.80,111.80,296267406670 +보성파워텍,006910,5,4660,2,500,12.02,43176899,2521610,49129824,43176899,12.02,1712.28,87.88,87.88,203718582640,88.98,88.98,203718582640 +뉴로핏,380550,6,16770,2,1720,11.43,9695675,1142310,11554087,9695675,11.43,848.78,83.92,83.92,165164634550,85.24,85.24,165164634550 +빌리언스,044480,7,604,2,99,19.60,34566180,8747872,40663728,34566180,19.60,395.14,85.00,85.00,20748077414,84.48,84.48,20748077414 +KD,044180,8,844,2,67,8.62,18675774,2314279,26717799,18675774,8.62,806.98,69.90,69.90,16259829106,72.11,72.11,16259829106 +미스터블루,207760,9,2105,1,482,29.70,60022187,296968,83079783,60022187,29.70,9999.99,72.25,72.25,119733150033,68.46,68.46,119733150033 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6130,5,-205,-3.24,1739166,1317027,3000000,1739166,-3.24,132.05,57.97,57.97,10814536920,58.81,58.81,10814536920 +TIGER 코리아원자력,0091P0,11,9720,2,245,2.59,10008503,4216007,18250000,10008503,2.59,237.39,54.84,54.84,97181038042,54.78,54.78,97181038042 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6110,5,-210,-3.32,2544808,1838194,5000000,2544808,-3.32,138.44,50.90,50.90,15812953962,51.76,51.76,15812953962 +나노실리칸첨단소재,286750,13,2220,2,484,27.88,13840573,6903580,27260684,13840573,27.88,200.48,50.77,50.77,30478720838,50.36,50.36,30478720838 +루미르,474170,14,9920,2,1950,24.47,8768184,74660,17727696,8768184,24.47,9999.99,49.46,49.46,82114296855,46.69,46.69,82114296855 +엔케이,085310,15,1624,2,123,8.19,34341020,15085100,78880322,34341020,8.19,227.65,43.54,43.54,56368958027,44.00,44.00,56368958027 +프로티나,468530,16,31900,2,1750,5.80,4434762,6950014,10871991,4434762,5.80,63.81,40.79,40.79,148079637675,42.70,42.70,148079637675 +애드포러스,397810,17,10990,2,710,6.91,1867044,127408,5144190,1867044,6.91,1465.41,36.29,36.29,21134007930,37.38,37.38,21134007930 +농심홀딩스,072710,18,136500,2,22100,19.32,1759853,1231259,4637790,1759853,19.32,142.93,37.95,37.95,232982790250,36.80,36.80,232982790250 +캔버스엔,210120,19,1446,2,175,13.77,8379213,1578242,23582605,8379213,13.77,530.92,35.53,35.53,12088328480,35.45,35.45,12088328480 +사조동아원,008040,20,1439,2,79,5.81,49117395,17609642,141144600,49117395,5.81,278.92,34.80,34.80,71783551970,35.34,35.34,71783551970 +동방선기,099410,21,6135,2,415,7.26,4649497,1929402,14000000,4649497,7.26,240.98,33.21,33.21,29213279310,34.01,34.01,29213279310 +탑코미디어,134580,22,3055,2,550,21.96,17375400,492382,49294149,17375400,21.96,3528.85,35.25,35.25,50859614621,33.77,33.77,50859614621 +핑거스토리,417180,23,2545,2,180,7.61,5513583,56285,17548623,5513583,7.61,9795.83,31.42,31.42,14116109112,31.61,31.61,14116109112 +티피씨글로벌,130740,24,2120,5,-190,-8.23,3172394,2349257,11276679,3172394,-8.23,135.04,28.13,28.13,7230728444,30.25,30.25,7230728444 +인포뱅크,039290,25,6040,2,150,2.55,2403818,24721,8693978,2403818,2.55,9723.79,27.65,27.65,15759630970,30.01,30.01,15759630970 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10905,2,100,0.93,295799,723755,1000000,295799,0.93,40.87,29.58,29.58,3221908486,29.55,29.55,3221908486 +삼화네트웍스,046390,27,1658,2,201,13.80,12311905,456108,43172933,12311905,13.80,2699.34,28.52,28.52,20472550353,28.60,28.60,20472550353 +KODEX 200선물인버스2X,252670,28,1079,5,-37,-3.32,416440626,372545280,1481100000,416440626,-3.32,111.78,28.12,28.12,455198452344,28.48,28.48,455198452344 +이미지스,115610,29,1012,2,189,22.96,7089248,63205,23637538,7089248,22.96,9999.99,29.99,29.99,6736126193,28.16,28.16,6736126193 +TIGER 반도체TOP10레버리지,488080,30,8920,2,480,5.69,889570,1092921,3100000,889570,5.69,81.39,28.70,28.70,7773924611,28.11,28.11,7773924611 diff --git a/top30/20250916/top30-atvtr-20250916-132001.csv b/top30/20250916/top30-atvtr-20250916-132001.csv new file mode 100644 index 000000000000..ed43053764cc --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9835,2,205,2.13,17405056,0,4500000,17405056,2.13,0.00,386.78,386.78,171023947205,386.43,386.43,171023947205 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,663547,1382,220000,663547,0.84,9999.99,301.61,301.61,10000434134,301.14,301.14,10000434134 +PLUS 자사주매입고배당주,0098N0,3,10190,2,15,0.15,4115086,0,1500000,4115086,0.15,0.00,274.34,274.34,42007660014,274.83,274.83,42007660014 +한라캐스트,125490,4,7340,2,700,10.54,42805188,26419784,36502352,42805188,10.54,162.02,117.27,117.27,301579714105,112.56,112.56,301579714105 +보성파워텍,006910,5,4655,2,495,11.90,43602505,2521610,49129824,43602505,11.90,1729.15,88.75,88.75,205706742545,89.95,89.95,205706742545 +빌리언스,044480,6,597,2,92,18.22,35255022,8747872,40663728,35255022,18.22,403.01,86.70,86.70,21160632624,87.17,87.17,21160632624 +뉴로핏,380550,7,16840,2,1790,11.89,9733411,1142310,11554087,9733411,11.89,852.08,84.24,84.24,165797889130,85.21,85.21,165797889130 +KD,044180,8,834,2,57,7.34,18941596,2314279,26717799,18941596,7.34,818.47,70.90,70.90,16482638953,73.97,73.97,16482638953 +미스터블루,207760,9,2105,1,482,29.70,60074827,296968,83079783,60074827,29.70,9999.99,72.31,72.31,119843957233,68.53,68.53,119843957233 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6140,5,-195,-3.08,1772268,1317027,3000000,1772268,-3.08,134.57,59.08,59.08,11017507350,59.81,59.81,11017507350 +TIGER 코리아원자력,0091P0,11,9720,2,245,2.59,10249384,4216007,18250000,10249384,2.59,243.11,56.16,56.16,99524349184,56.10,56.10,99524349184 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6120,5,-200,-3.16,2548008,1838194,5000000,2548008,-3.16,138.61,50.96,50.96,15832532962,51.74,51.74,15832532962 +나노실리칸첨단소재,286750,13,2205,2,469,27.02,14022899,6903580,27260684,14022899,27.02,203.13,51.44,51.44,30879534478,51.37,51.37,30879534478 +루미르,474170,14,9820,2,1850,23.21,9025752,74660,17727696,9025752,23.21,9999.99,50.91,50.91,84652427340,48.63,48.63,84652427340 +엔케이,085310,15,1614,2,113,7.53,34743764,15085100,78880322,34743764,7.53,230.32,44.05,44.05,57022469304,44.79,44.79,57022469304 +프로티나,468530,16,31750,2,1600,5.31,4450821,6950014,10871991,4450821,5.31,64.04,40.94,40.94,148589895350,43.05,43.05,148589895350 +이미지스,115610,17,1058,2,235,28.55,9623610,63205,23637538,9623610,28.55,9999.99,40.71,40.71,9398790364,37.58,37.58,9398790364 +애드포러스,397810,18,10990,2,710,6.91,1870414,127408,5144190,1870414,6.91,1468.05,36.36,36.36,21171022300,37.45,37.45,21171022300 +농심홀딩스,072710,19,136100,2,21700,18.97,1775659,1231259,4637790,1775659,18.97,144.21,38.29,38.29,235138484800,37.25,37.25,235138484800 +사조동아원,008040,20,1428,2,68,5.00,49446388,17609642,141144600,49446388,5.00,280.79,35.03,35.03,72254242001,35.85,35.85,72254242001 +캔버스엔,210120,21,1443,2,172,13.53,8403871,1578242,23582605,8403871,13.53,532.48,35.64,35.64,12123893665,35.63,35.63,12123893665 +탑코미디어,134580,22,3045,2,540,21.56,17748821,492382,49294149,17748821,21.56,3604.68,36.01,36.01,51992506721,34.64,34.64,51992506721 +동방선기,099410,23,6110,2,390,6.82,4664271,1929402,14000000,4664271,6.82,241.75,33.32,33.32,29303555105,34.26,34.26,29303555105 +핑거스토리,417180,24,2525,2,160,6.77,5623381,56285,17548623,5623381,6.77,9990.91,32.04,32.04,14393568713,32.48,32.48,14393568713 +삼화네트웍스,046390,25,1644,2,187,12.83,13594800,456108,43172933,13594800,12.83,2980.61,31.49,31.49,22572350175,31.80,31.80,22572350175 +티피씨글로벌,130740,26,2110,5,-200,-8.66,3179759,2349257,11276679,3179759,-8.66,135.35,28.20,28.20,7246278584,30.45,30.45,7246278584 +인포뱅크,039290,27,6020,2,130,2.21,2412367,24721,8693978,2412367,2.21,9758.37,27.75,27.75,15811197230,30.21,30.21,15811197230 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10900,2,95,0.88,295980,723755,1000000,295980,0.88,40.90,29.60,29.60,3223881386,29.58,29.58,3223881386 +KODEX 200선물인버스2X,252670,29,1081,5,-35,-3.14,421220973,372545280,1481100000,421220973,-3.14,113.07,28.44,28.44,460362181437,28.75,28.75,460362181437 +TIGER 반도체TOP10레버리지,488080,30,8945,2,505,5.98,895597,1092921,3100000,895597,5.98,81.95,28.89,28.89,7827737256,28.23,28.23,7827737256 diff --git a/top30/20250916/top30-atvtr-20250916-133001.csv b/top30/20250916/top30-atvtr-20250916-133001.csv new file mode 100644 index 000000000000..0a8ae0138d43 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9840,2,210,2.18,17481644,0,4500000,17481644,2.18,0.00,388.48,388.48,171776656230,387.93,387.93,171776656230 +TIGER 코스닥150IT,261060,2,15085,2,115,0.77,718838,1382,220000,718838,0.77,9999.99,326.74,326.74,10835004014,326.48,326.48,10835004014 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4187951,0,1500000,4187951,0.05,0.00,279.20,279.20,42749716176,279.96,279.96,42749716176 +한라캐스트,125490,4,7530,2,890,13.40,45471554,26419784,36502352,45471554,13.40,172.11,124.57,124.57,321588243415,117.00,117.00,321588243415 +보성파워텍,006910,5,4625,2,465,11.18,43888680,2521610,49129824,43888680,11.18,1740.50,89.33,89.33,207029695991,91.11,91.11,207029695991 +빌리언스,044480,6,611,2,106,20.99,36662846,8747872,40663728,36662846,20.99,419.11,90.16,90.16,22013008327,88.60,88.60,22013008327 +뉴로핏,380550,7,16810,2,1760,11.69,9786726,1142310,11554087,9786726,11.69,856.75,84.70,84.70,166689883205,85.82,85.82,166689883205 +KD,044180,8,831,2,54,6.95,19131729,2314279,26717799,19131729,6.95,826.68,71.61,71.61,16641120171,74.95,74.95,16641120171 +미스터블루,207760,9,2105,1,482,29.70,60088476,296968,83079783,60088476,29.70,9999.99,72.33,72.33,119872688378,68.54,68.54,119872688378 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6130,5,-205,-3.24,1772622,1317027,3000000,1772622,-3.24,134.59,59.09,59.09,11019677620,59.92,59.92,11019677620 +TIGER 코리아원자력,0091P0,11,9710,2,235,2.48,10368647,4216007,18250000,10368647,2.48,245.94,56.81,56.81,100682956474,56.82,56.82,100682956474 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6115,5,-205,-3.24,2548587,1838194,5000000,2548587,-3.24,138.65,50.97,50.97,15836073797,51.79,51.79,15836073797 +나노실리칸첨단소재,286750,13,2200,2,464,26.73,14082251,6903580,27260684,14082251,26.73,203.98,51.66,51.66,31009882245,51.71,51.71,31009882245 +루미르,474170,14,9750,2,1780,22.33,9264712,74660,17727696,9264712,22.33,9999.99,52.26,52.26,86982861630,50.32,50.32,86982861630 +엔케이,085310,15,1618,2,117,7.79,35064611,15085100,78880322,35064611,7.79,232.45,44.45,44.45,57542714871,45.09,45.09,57542714871 +프로티나,468530,16,31500,2,1350,4.48,4476850,6950014,10871991,4476850,4.48,64.41,41.18,41.18,149413267875,43.63,43.63,149413267875 +이미지스,115610,17,1040,2,217,26.37,10294475,63205,23637538,10294475,26.37,9999.99,43.55,43.55,10097478240,41.07,41.07,10097478240 +애드포러스,397810,18,10870,2,590,5.74,1883154,127408,5144190,1883154,5.74,1478.05,36.61,36.61,21310169400,38.11,38.11,21310169400 +농심홀딩스,072710,19,135450,2,21050,18.40,1793160,1231259,4637790,1793160,18.40,145.64,38.66,38.66,237512821400,37.81,37.81,237512821400 +캔버스엔,210120,20,1429,2,158,12.43,8471708,1578242,23582605,8471708,12.43,536.78,35.92,35.92,12221233570,36.27,36.27,12221233570 +사조동아원,008040,21,1431,2,71,5.22,49691003,17609642,141144600,49691003,5.22,282.18,35.21,35.21,72604617200,35.95,35.95,72604617200 +탑코미디어,134580,22,3055,2,550,21.96,18181881,492382,49294149,18181881,21.96,3692.64,36.88,36.88,53324950421,35.41,35.41,53324950421 +삼화네트웍스,046390,23,1609,2,152,10.43,14360294,456108,43172933,14360294,10.43,3148.44,33.26,33.26,23814953678,34.28,34.28,23814953678 +동방선기,099410,24,6160,2,440,7.69,4682193,1929402,14000000,4682193,7.69,242.68,33.44,33.44,29413286160,34.11,34.11,29413286160 +핑거스토리,417180,25,2525,2,160,6.77,5700496,56285,17548623,5700496,6.77,9999.99,32.48,32.48,14588500218,32.92,32.92,14588500218 +티피씨글로벌,130740,26,2110,5,-200,-8.66,3201549,2349257,11276679,3201549,-8.66,136.28,28.39,28.39,7292228564,30.65,30.65,7292228564 +인포뱅크,039290,27,6050,2,160,2.72,2424470,24721,8693978,2424470,2.72,9807.33,27.89,27.89,15884017410,30.20,30.20,15884017410 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10900,2,95,0.88,298026,723755,1000000,298026,0.88,41.18,29.80,29.80,3246186794,29.78,29.78,3246186794 +KODEX 200선물인버스2X,252670,29,1080,5,-36,-3.23,424137975,372545280,1481100000,424137975,-3.23,113.85,28.64,28.64,463510836695,28.98,28.98,463510836695 +TIGER 반도체TOP10레버리지,488080,30,8960,2,520,6.16,911001,1092921,3100000,911001,6.16,83.35,29.39,29.39,7965845016,28.68,28.68,7965845016 diff --git a/top30/20250916/top30-atvtr-20250916-134002.csv b/top30/20250916/top30-atvtr-20250916-134002.csv new file mode 100644 index 000000000000..0054a154e746 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9825,2,195,2.02,17534302,0,4500000,17534302,2.02,0.00,389.65,389.65,172294227900,389.70,389.70,172294227900 +TIGER 코스닥150IT,261060,2,15090,2,120,0.80,753147,1382,220000,753147,0.80,9999.99,342.34,342.34,11352558399,341.97,341.97,11352558399 +PLUS 자사주매입고배당주,0098N0,3,10185,2,10,0.10,4259597,0,1500000,4259597,0.10,0.00,283.97,283.97,43478822286,284.59,284.59,43478822286 +한라캐스트,125490,4,7880,2,1240,18.67,49661670,26419784,36502352,49661670,18.67,187.97,136.05,136.05,353993657395,123.07,123.07,353993657395 +보성파워텍,006910,5,4620,2,460,11.06,44081471,2521610,49129824,44081471,11.06,1748.15,89.72,89.72,207918232510,91.60,91.60,207918232510 +빌리언스,044480,6,608,2,103,20.40,37106308,8747872,40663728,37106308,20.40,424.18,91.25,91.25,22282418186,90.13,90.13,22282418186 +뉴로핏,380550,7,16570,2,1520,10.10,9881149,1142310,11554087,9881149,10.10,865.01,85.52,85.52,168262052655,87.89,87.89,168262052655 +KD,044180,8,831,2,54,6.95,19328764,2314279,26717799,19328764,6.95,835.20,72.34,72.34,16804671393,75.69,75.69,16804671393 +미스터블루,207760,9,2105,1,482,29.70,60098444,296968,83079783,60098444,29.70,9999.99,72.34,72.34,119893671018,68.56,68.56,119893671018 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6135,5,-200,-3.16,1774383,1317027,3000000,1774383,-3.16,134.73,59.15,59.15,11030480935,59.93,59.93,11030480935 +TIGER 코리아원자력,0091P0,11,9700,2,225,2.37,10660451,4216007,18250000,10660451,2.37,252.86,58.41,58.41,103515254471,58.47,58.47,103515254471 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6115,5,-205,-3.24,2550270,1838194,5000000,2550270,-3.24,138.74,51.01,51.01,15846367642,51.83,51.83,15846367642 +나노실리칸첨단소재,286750,13,2215,2,479,27.59,14166841,6903580,27260684,14166841,27.59,205.21,51.97,51.97,31197369463,51.67,51.67,31197369463 +루미르,474170,14,9695,2,1725,21.64,9403672,74660,17727696,9403672,21.64,9999.99,53.05,53.05,88330050950,51.39,51.39,88330050950 +엔케이,085310,15,1610,2,109,7.26,35412737,15085100,78880322,35412737,7.26,234.75,44.89,44.89,58102505429,45.75,45.75,58102505429 +프로티나,468530,16,31700,2,1550,5.14,4515485,6950014,10871991,4515485,5.14,64.97,41.53,41.53,150629694425,43.71,43.71,150629694425 +이미지스,115610,17,1047,2,224,27.22,10778293,63205,23637538,10778293,27.22,9999.99,45.60,45.60,10604261561,42.85,42.85,10604261561 +농심홀딩스,072710,18,134700,2,20300,17.74,1812358,1231259,4637790,1812358,17.74,147.20,39.08,39.08,240103177500,38.43,38.43,240103177500 +애드포러스,397810,19,10880,2,600,5.84,1886747,127408,5144190,1886747,5.84,1480.87,36.68,36.68,21349321430,38.15,38.15,21349321430 +삼화네트웍스,046390,20,1584,2,127,8.72,15143136,456108,43172933,15143136,8.72,3320.08,35.08,35.08,25056606298,36.64,36.64,25056606298 +사조동아원,008040,21,1416,2,56,4.12,50102798,17609642,141144600,50102798,4.12,284.52,35.50,35.50,73191192710,36.62,36.62,73191192710 +캔버스엔,210120,22,1431,2,160,12.59,8505918,1578242,23582605,8505918,12.59,538.95,36.07,36.07,12270114696,36.36,36.36,12270114696 +탑코미디어,134580,23,3040,2,535,21.36,18395744,492382,49294149,18395744,21.36,3736.07,37.32,37.32,53978737651,36.02,36.02,53978737651 +동방선기,099410,24,6080,2,360,6.29,4723829,1929402,14000000,4723829,6.29,244.83,33.74,33.74,29667068600,34.85,34.85,29667068600 +핑거스토리,417180,25,2525,2,160,6.77,5780239,56285,17548623,5780239,6.77,9999.99,32.94,32.94,14789069153,33.38,33.38,14789069153 +티피씨글로벌,130740,26,2080,5,-230,-9.96,3257522,2349257,11276679,3257522,-9.96,138.66,28.89,28.89,7409567124,31.59,31.59,7409567124 +인포뱅크,039290,27,6060,2,170,2.89,2428383,24721,8693978,2428383,2.89,9823.16,27.93,27.93,15907738910,30.19,30.19,15907738910 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10900,2,95,0.88,299073,723755,1000000,299073,0.88,41.32,29.91,29.91,3257599061,29.89,29.89,3257599061 +KODEX 200선물인버스2X,252670,29,1079,5,-37,-3.32,428584579,372545280,1481100000,428584579,-3.32,115.04,28.94,28.94,468311882488,29.30,29.30,468311882488 +TIGER 반도체TOP10레버리지,488080,30,8955,2,515,6.10,925234,1092921,3100000,925234,6.10,84.66,29.85,29.85,8093256261,29.15,29.15,8093256261 diff --git a/top30/20250916/top30-atvtr-20250916-135002.csv b/top30/20250916/top30-atvtr-20250916-135002.csv new file mode 100644 index 000000000000..4a573a276495 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9840,2,210,2.18,17590904,0,4500000,17590904,2.18,0.00,390.91,390.91,172851103260,390.36,390.36,172851103260 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,781473,1382,220000,781473,0.84,9999.99,355.21,355.21,11780104244,354.73,354.73,11780104244 +PLUS 자사주매입고배당주,0098N0,3,10185,2,10,0.10,4286878,0,1500000,4286878,0.10,0.00,285.79,285.79,43756683473,286.41,286.41,43756683473 +한라캐스트,125490,4,8160,2,1520,22.89,54330489,26419784,36502352,54330489,22.89,205.64,148.84,148.84,391601967825,131.47,131.47,391601967825 +보성파워텍,006910,5,4610,2,450,10.82,44346293,2521610,49129824,44346293,10.82,1758.65,90.26,90.26,209143793399,92.34,92.34,209143793399 +빌리언스,044480,6,604,2,99,19.60,37642963,8747872,40663728,37642963,19.60,430.31,92.57,92.57,22608594526,92.05,92.05,22608594526 +뉴로핏,380550,7,16440,2,1390,9.24,10009618,1142310,11554087,10009618,9.24,876.26,86.63,86.63,170386173545,89.70,89.70,170386173545 +KD,044180,8,836,2,59,7.59,19399216,2314279,26717799,19399216,7.59,838.24,72.61,72.61,16863343406,75.50,75.50,16863343406 +미스터블루,207760,9,2105,1,482,29.70,60107560,296968,83079783,60107560,29.70,9999.99,72.35,72.35,119912860198,68.57,68.57,119912860198 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6125,5,-210,-3.31,1780693,1317027,3000000,1780693,-3.31,135.21,59.36,59.36,11069129685,60.24,60.24,11069129685 +TIGER 코리아원자력,0091P0,11,9715,2,240,2.53,10805402,4216007,18250000,10805402,2.53,256.29,59.21,59.21,104923083856,59.18,59.18,104923083856 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6115,5,-205,-3.24,2611170,1838194,5000000,2611170,-3.24,142.05,52.22,52.22,16218771142,53.05,53.05,16218771142 +루미르,474170,13,9730,2,1760,22.08,9664725,74660,17727696,9664725,22.08,9999.99,54.52,54.52,90872259530,52.68,52.68,90872259530 +나노실리칸첨단소재,286750,14,2215,2,479,27.59,14230315,6903580,27260684,14230315,27.59,206.13,52.20,52.20,31337449264,51.90,51.90,31337449264 +엔케이,085310,15,1601,2,100,6.66,35703758,15085100,78880322,35703758,6.66,236.68,45.26,45.26,58569249755,46.38,46.38,58569249755 +이미지스,115610,16,1037,2,214,26.00,11067744,63205,23637538,11067744,26.00,9999.99,46.82,46.82,10904922802,44.49,44.49,10904922802 +프로티나,468530,17,31400,2,1250,4.15,4533245,6950014,10871991,4533245,4.15,65.23,41.70,41.70,151188813025,44.29,44.29,151188813025 +농심홀딩스,072710,18,134200,2,19800,17.31,1827267,1231259,4637790,1827267,17.31,148.41,39.40,39.40,242103664400,38.90,38.90,242103664400 +애드포러스,397810,19,10830,2,550,5.35,1897493,127408,5144190,1897493,5.35,1489.30,36.89,36.89,21465995140,38.53,38.53,21465995140 +탑코미디어,134580,20,2975,2,470,18.76,18991275,492382,49294149,18991275,18.76,3857.02,38.53,38.53,55762055151,38.02,38.02,55762055151 +삼화네트웍스,046390,21,1569,2,112,7.69,15483893,456108,43172933,15483893,7.69,3394.79,35.86,35.86,25591615574,37.78,37.78,25591615574 +사조동아원,008040,22,1419,2,59,4.34,50502952,17609642,141144600,50502952,4.34,286.79,35.78,35.78,73757562340,36.83,36.83,73757562340 +캔버스엔,210120,23,1430,2,159,12.51,8527136,1578242,23582605,8527136,12.51,540.29,36.16,36.16,12300495853,36.47,36.47,12300495853 +동방선기,099410,24,6090,2,370,6.47,4745771,1929402,14000000,4745771,6.47,245.97,33.90,33.90,29800967370,34.95,34.95,29800967370 +핑거스토리,417180,25,2520,2,155,6.55,5815254,56285,17548623,5815254,6.55,9999.99,33.14,33.14,14877405483,33.64,33.64,14877405483 +티피씨글로벌,130740,26,2085,5,-225,-9.74,3293953,2349257,11276679,3293953,-9.74,140.21,29.21,29.21,7485363624,31.84,31.84,7485363624 +WON K-글로벌수급상위,0088N0,27,10290,2,95,0.93,467303,376031,1550000,467303,0.93,124.27,30.15,30.15,4807168487,30.14,30.14,4807168487 +인포뱅크,039290,28,6100,2,210,3.57,2432580,24721,8693978,2432580,3.57,9840.14,27.98,27.98,15933298430,30.04,30.04,15933298430 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10900,2,95,0.88,299949,723755,1000000,299949,0.88,41.44,29.99,29.99,3267140726,29.97,29.97,3267140726 +KODEX 200선물인버스2X,252670,30,1080,5,-36,-3.23,431083942,372545280,1481100000,431083942,-3.23,115.71,29.11,29.11,471008416253,29.45,29.45,471008416253 diff --git a/top30/20250916/top30-atvtr-20250916-140002.csv b/top30/20250916/top30-atvtr-20250916-140002.csv new file mode 100644 index 000000000000..a3a3ed52d748 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9840,2,210,2.18,17638650,0,4500000,17638650,2.18,0.00,391.97,391.97,173320729460,391.42,391.42,173320729460 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,788632,1382,220000,788632,0.84,9999.99,358.47,358.47,11888169349,357.98,357.98,11888169349 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4330924,0,1500000,4330924,0.05,0.00,288.73,288.73,44205050363,289.49,289.49,44205050363 +한라캐스트,125490,4,8250,2,1610,24.25,57308496,26419784,36502352,57308496,24.25,216.92,157.00,157.00,416078891345,138.17,138.17,416078891345 +보성파워텍,006910,5,4630,2,470,11.30,44623690,2521610,49129824,44623690,11.30,1769.65,90.83,90.83,210423543907,92.51,92.51,210423543907 +빌리언스,044480,6,608,2,103,20.40,37887600,8747872,40663728,37887600,20.40,433.11,93.17,93.17,22756819306,92.05,92.05,22756819306 +뉴로핏,380550,7,16440,2,1390,9.24,10083677,1142310,11554087,10083677,9.24,882.74,87.27,87.27,171603993660,90.34,90.34,171603993660 +KD,044180,8,848,2,71,9.14,19551968,2314279,26717799,19551968,9.14,844.84,73.18,73.18,16991502089,75.00,75.00,16991502089 +미스터블루,207760,9,2105,1,482,29.70,60112772,296968,83079783,60112772,29.70,9999.99,72.36,72.36,119923831458,68.57,68.57,119923831458 +TIGER 코리아원자력,0091P0,10,9735,2,260,2.74,11060277,4216007,18250000,11060277,2.74,262.34,60.60,60.60,107401079446,60.45,60.45,107401079446 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6135,5,-200,-3.16,1782531,1317027,3000000,1782531,-3.16,135.35,59.42,59.42,11080414125,60.20,60.20,11080414125 +루미르,474170,12,9520,2,1550,19.45,9847782,74660,17727696,9847782,19.45,9999.99,55.55,55.55,92634820805,54.89,54.89,92634820805 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6120,5,-200,-3.16,2658702,1838194,5000000,2658702,-3.16,144.64,53.17,53.17,16509904492,53.95,53.95,16509904492 +나노실리칸첨단소재,286750,14,2240,2,504,29.03,14360921,6903580,27260684,14360921,29.03,208.02,52.68,52.68,31628962296,51.80,51.80,31628962296 +이미지스,115610,15,1019,2,196,23.82,11804392,63205,23637538,11804392,23.82,9999.99,49.94,49.94,11672167062,48.46,48.46,11672167062 +엔케이,085310,16,1602,2,101,6.73,35892583,15085100,78880322,35892583,6.73,237.93,45.50,45.50,58871646199,46.59,46.59,58871646199 +프로티나,468530,17,32300,2,2150,7.13,4576601,6950014,10871991,4576601,7.13,65.85,42.10,42.10,152573479375,43.45,43.45,152573479375 +이삭엔지니어링,351330,18,11290,2,1410,14.27,3694028,3768531,8288520,3694028,14.27,98.02,44.57,44.57,39853402190,42.59,42.59,39853402190 +탑코미디어,134580,19,2925,2,420,16.77,19352348,492382,49294149,19352348,16.77,3930.35,39.26,39.26,56823446470,39.41,39.41,56823446470 +농심홀딩스,072710,20,133600,2,19200,16.78,1841564,1231259,4637790,1841564,16.78,149.57,39.71,39.71,244018782550,39.38,39.38,244018782550 +애드포러스,397810,21,10760,2,480,4.67,1922564,127408,5144190,1922564,4.67,1508.98,37.37,37.37,21736038900,39.27,39.27,21736038900 +삼화네트웍스,046390,22,1559,2,102,7.00,15761022,456108,43172933,15761022,7.00,3455.55,36.51,36.51,26024617816,38.67,38.67,26024617816 +사조동아원,008040,23,1425,2,65,4.78,50825056,17609642,141144600,50825056,4.78,288.62,36.01,36.01,74215626898,36.90,36.90,74215626898 +캔버스엔,210120,24,1439,2,168,13.22,8601257,1578242,23582605,8601257,13.22,544.99,36.47,36.47,12406935304,36.56,36.56,12406935304 +동방선기,099410,25,6100,2,380,6.64,4760990,1929402,14000000,4760990,6.64,246.76,34.01,34.01,29893849440,35.00,35.00,29893849440 +핑거스토리,417180,26,2510,2,145,6.13,5851587,56285,17548623,5851587,6.13,9999.99,33.34,33.34,14968654238,33.98,33.98,14968654238 +티피씨글로벌,130740,27,2100,5,-210,-9.09,3308401,2349257,11276679,3308401,-9.09,140.83,29.34,29.34,7515525704,31.74,31.74,7515525704 +WON K-글로벌수급상위,0088N0,28,10295,2,100,0.98,480756,376031,1550000,480756,0.98,127.85,31.02,31.02,4945674342,30.99,30.99,4945674342 +TIGER 반도체TOP10레버리지,488080,29,8960,2,520,6.16,959860,1092921,3100000,959860,6.16,87.83,30.96,30.96,8404027216,30.26,30.26,8404027216 +인포뱅크,039290,30,6080,2,190,3.23,2434422,24721,8693978,2434422,3.23,9847.59,28.00,28.00,15944499320,30.16,30.16,15944499320 diff --git a/top30/20250916/top30-atvtr-20250916-141001.csv b/top30/20250916/top30-atvtr-20250916-141001.csv new file mode 100644 index 000000000000..7fd79927e848 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9855,2,225,2.34,17713623,0,4500000,17713623,2.34,0.00,393.64,393.64,174058819655,392.49,392.49,174058819655 +TIGER 코스닥150IT,261060,2,15125,2,155,1.04,788658,1382,220000,788658,1.04,9999.99,358.48,358.48,11888561954,357.28,357.28,11888561954 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4354980,0,1500000,4354980,0.05,0.00,290.33,290.33,44449971898,291.09,291.09,44449971898 +한라캐스트,125490,4,8100,2,1460,21.99,59201275,26419784,36502352,59201275,21.99,224.08,162.18,162.18,431449205885,145.92,145.92,431449205885 +보성파워텍,006910,5,4590,2,430,10.34,44814493,2521610,49129824,44814493,10.34,1777.22,91.22,91.22,211301109605,93.70,93.70,211301109605 +빌리언스,044480,6,613,2,108,21.39,38852192,8747872,40663728,38852192,21.39,444.13,95.55,95.55,23349247998,93.67,93.67,23349247998 +뉴로핏,380550,7,16430,2,1380,9.17,10180919,1142310,11554087,10180919,9.17,891.26,88.12,88.12,173200387730,91.24,91.24,173200387730 +KD,044180,8,909,2,132,16.99,22167743,2314279,26717799,22167743,16.99,957.87,82.97,82.97,19302306450,79.48,79.48,19302306450 +미스터블루,207760,9,2105,1,482,29.70,60128626,296968,83079783,60128626,29.70,9999.99,72.37,72.37,119957204128,68.59,68.59,119957204128 +TIGER 코리아원자력,0091P0,10,9730,2,255,2.69,11283755,4216007,18250000,11283755,2.69,267.64,61.83,61.83,109575034021,61.71,61.71,109575034021 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6125,5,-210,-3.31,1793515,1317027,3000000,1793515,-3.31,136.18,59.78,59.78,11147692700,60.67,60.67,11147692700 +루미르,474170,12,9670,2,1700,21.33,9991542,74660,17727696,9991542,21.33,9999.99,56.36,56.36,94016254795,54.84,54.84,94016254795 +나노실리칸첨단소재,286750,13,2195,2,459,26.44,14787342,6903580,27260684,14787342,26.44,214.20,54.24,54.24,32571922414,54.43,54.43,32571922414 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6110,5,-210,-3.32,2667327,1838194,5000000,2667327,-3.32,145.11,53.35,53.35,16562643057,54.21,54.21,16562643057 +이삭엔지니어링,351330,15,10790,2,910,9.21,4368157,3768531,8288520,4368157,9.21,115.91,52.70,52.70,47324123415,52.92,52.92,47324123415 +이미지스,115610,16,1014,2,191,23.21,12287123,63205,23637538,12287123,23.21,9999.99,51.98,51.98,12161667844,50.74,50.74,12161667844 +엔케이,085310,17,1605,2,104,6.93,36128515,15085100,78880322,36128515,6.93,239.50,45.80,45.80,59250912052,46.80,46.80,59250912052 +프로티나,468530,18,33650,2,3500,11.61,4758730,6950014,10871991,4758730,11.61,68.47,43.77,43.77,158567083350,43.34,43.34,158567083350 +애드포러스,397810,19,10640,2,360,3.50,1963652,127408,5144190,1963652,3.50,1541.23,38.17,38.17,22171483630,40.51,40.51,22171483630 +농심홀딩스,072710,20,132400,2,18000,15.73,1861302,1231259,4637790,1861302,15.73,151.17,40.13,40.13,246646198750,40.17,40.17,246646198750 +삼화네트웍스,046390,21,1541,2,84,5.77,16055380,456108,43172933,16055380,5.77,3520.08,37.19,37.19,26480236351,39.80,39.80,26480236351 +탑코미디어,134580,22,2940,2,435,17.37,19621065,492382,49294149,19621065,17.37,3984.93,39.80,39.80,57606730540,39.75,39.75,57606730540 +사조동아원,008040,23,1410,2,50,3.68,51182326,17609642,141144600,51182326,3.68,290.65,36.26,36.26,74721953190,37.55,37.55,74721953190 +캔버스엔,210120,24,1429,2,158,12.43,8624825,1578242,23582605,8624825,12.43,546.48,36.57,36.57,12440658158,36.92,36.92,12440658158 +동방선기,099410,25,6060,2,340,5.94,4788803,1929402,14000000,4788803,5.94,248.20,34.21,34.21,30063277465,35.44,35.44,30063277465 +핑거스토리,417180,26,2480,2,115,4.86,5918583,56285,17548623,5918583,4.86,9999.99,33.73,33.73,15135922363,34.78,34.78,15135922363 +티피씨글로벌,130740,27,2085,5,-225,-9.74,3334099,2349257,11276679,3334099,-9.74,141.92,29.57,29.57,7569123344,32.19,32.19,7569123344 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10880,2,75,0.69,313348,723755,1000000,313348,0.69,43.29,31.33,31.33,3413046406,31.37,31.37,3413046406 +TIGER 반도체TOP10레버리지,488080,29,9040,2,600,7.11,1002373,1092921,3100000,1002373,7.11,91.72,32.33,32.33,8787192231,31.36,31.36,8787192231 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,482787,376031,1550000,482787,0.88,128.39,31.15,31.15,4966584992,31.15,31.15,4966584992 diff --git a/top30/20250916/top30-atvtr-20250916-142002.csv b/top30/20250916/top30-atvtr-20250916-142002.csv new file mode 100644 index 000000000000..587c5580441e --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9842,2,212,2.20,17822461,0,4500000,17822461,2.20,0.00,396.05,396.05,175131394421,395.43,395.43,175131394421 +TIGER 코스닥150IT,261060,2,15135,2,165,1.10,788726,1382,220000,788726,1.10,9999.99,358.51,358.51,11889590839,357.08,357.08,11889590839 +PLUS 자사주매입고배당주,0098N0,3,10175,3,0,0.00,4430618,0,1500000,4430618,0.00,0.00,295.37,295.37,45219669289,296.28,296.28,45219669289 +한라캐스트,125490,4,7820,2,1180,17.77,61976916,26419784,36502352,61976916,17.77,234.59,169.79,169.79,453383251495,158.83,158.83,453383251495 +빌리언스,044480,5,608,2,103,20.40,39487680,8747872,40663728,39487680,20.40,451.40,97.11,97.11,23735918327,96.01,96.01,23735918327 +보성파워텍,006910,6,4585,2,425,10.22,44994257,2521610,49129824,44994257,10.22,1784.35,91.58,91.58,212126258240,94.17,94.17,212126258240 +뉴로핏,380550,7,16490,2,1440,9.57,10283245,1142310,11554087,10283245,9.57,900.21,89.00,89.00,174893910690,91.79,91.79,174893910690 +KD,044180,8,883,2,106,13.64,23619066,2314279,26717799,23619066,13.64,1020.58,88.40,88.40,20598869738,87.31,87.31,20598869738 +미스터블루,207760,9,2105,1,482,29.70,60153492,296968,83079783,60153492,29.70,9999.99,72.40,72.40,120009547058,68.62,68.62,120009547058 +TIGER 코리아원자력,0091P0,10,9720,2,245,2.59,11351870,4216007,18250000,11351870,2.59,269.26,62.20,62.20,110237551706,62.14,62.14,110237551706 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6130,5,-205,-3.24,1800251,1317027,3000000,1800251,-3.24,136.69,60.01,60.01,11188951720,60.84,60.84,11188951720 +이삭엔지니어링,351330,12,10500,2,620,6.28,4857485,3768531,8288520,4857485,6.28,128.90,58.60,58.60,52540045400,60.37,60.37,52540045400 +나노실리칸첨단소재,286750,13,2145,2,409,23.56,15485551,6903580,27260684,15485551,23.56,224.31,56.81,56.81,34066193431,58.26,58.26,34066193431 +루미르,474170,14,10020,2,2050,25.72,10818805,74660,17727696,10818805,25.72,9999.99,61.03,61.03,102265428105,57.57,57.57,102265428105 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6105,5,-215,-3.40,2668579,1838194,5000000,2668579,-3.40,145.17,53.37,53.37,16570288647,54.28,54.28,16570288647 +이미지스,115610,16,1011,2,188,22.84,12534693,63205,23637538,12534693,22.84,9999.99,53.03,53.03,12411539395,51.94,51.94,12411539395 +엔케이,085310,17,1605,2,104,6.93,36263461,15085100,78880322,36263461,6.93,240.39,45.97,45.97,59467186956,46.97,46.97,59467186956 +프로티나,468530,18,33300,2,3150,10.45,5023153,6950014,10871991,5023153,10.45,72.28,46.20,46.20,167470906850,46.26,46.26,167470906850 +탑코미디어,134580,19,2865,2,360,14.37,19982485,492382,49294149,19982485,14.37,4058.33,40.54,40.54,58650054257,41.53,41.53,58650054257 +삼화네트웍스,046390,20,1522,2,65,4.46,16290706,456108,43172933,16290706,4.46,3571.68,37.73,37.73,26840020131,40.85,40.85,26840020131 +애드포러스,397810,21,10660,2,380,3.70,1976689,127408,5144190,1976689,3.70,1551.46,38.43,38.43,22310287230,40.68,40.68,22310287230 +농심홀딩스,072710,22,134300,2,19900,17.40,1883904,1231259,4637790,1883904,17.40,153.01,40.62,40.62,249677301150,40.09,40.09,249677301150 +사조동아원,008040,23,1422,2,62,4.56,51684366,17609642,141144600,51684366,4.56,293.50,36.62,36.62,75432087373,37.58,37.58,75432087373 +캔버스엔,210120,24,1429,2,158,12.43,8646201,1578242,23582605,8646201,12.43,547.84,36.66,36.66,12471223881,37.01,37.01,12471223881 +동방선기,099410,25,6050,2,330,5.77,4813036,1929402,14000000,4813036,5.77,249.46,34.38,34.38,30210031455,35.67,35.67,30210031455 +핑거스토리,417180,26,2490,2,125,5.29,5947184,56285,17548623,5947184,5.29,9999.99,33.89,33.89,15206848568,34.80,34.80,15206848568 +티피씨글로벌,130740,27,2100,5,-210,-9.09,3350897,2349257,11276679,3350897,-9.09,142.64,29.72,29.72,7604390119,32.11,32.11,7604390119 +WON K-글로벌수급상위,0088N0,28,10285,2,90,0.88,497346,376031,1550000,497346,0.88,132.26,32.09,32.09,5116240352,32.09,32.09,5116240352 +TIGER 반도체TOP10레버리지,488080,29,9030,2,590,6.99,1021371,1092921,3100000,1021371,6.99,93.45,32.95,32.95,8958855706,32.00,32.00,8958855706 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10870,2,65,0.60,314431,723755,1000000,314431,0.60,43.44,31.44,31.44,3424824963,31.51,31.51,3424824963 diff --git a/top30/20250916/top30-atvtr-20250916-143002.csv b/top30/20250916/top30-atvtr-20250916-143002.csv new file mode 100644 index 000000000000..29bcb7b23881 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9855,2,225,2.34,17911571,0,4500000,17911571,2.34,0.00,398.03,398.03,176008803988,396.89,396.89,176008803988 +TIGER 코스닥150IT,261060,2,15155,2,185,1.24,788767,1382,220000,788767,1.24,9999.99,358.53,358.53,11890211589,356.62,356.62,11890211589 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4455085,0,1500000,4455085,0.05,0.00,297.01,297.01,45468624444,297.76,297.76,45468624444 +한라캐스트,125490,4,8020,2,1380,20.78,64718502,26419784,36502352,64718502,20.78,244.96,177.30,177.30,475372446775,162.38,162.38,475372446775 +빌리언스,044480,5,607,2,102,20.20,40187339,8747872,40663728,40187339,20.20,459.40,98.83,98.83,24160975368,97.89,97.89,24160975368 +보성파워텍,006910,6,4550,2,390,9.38,45676432,2521610,49129824,45676432,9.38,1811.40,92.97,92.97,215235231763,96.28,96.28,215235231763 +뉴로핏,380550,7,16450,2,1400,9.30,10343573,1142310,11554087,10343573,9.30,905.50,89.52,89.52,175891722560,92.54,92.54,175891722560 +KD,044180,8,874,2,97,12.48,24114056,2314279,26717799,24114056,12.48,1041.97,90.25,90.25,21032813437,90.07,90.07,21032813437 +미스터블루,207760,9,2105,1,482,29.70,60157766,296968,83079783,60157766,29.70,9999.99,72.41,72.41,120018543828,68.63,68.63,120018543828 +이삭엔지니어링,351330,10,10510,2,630,6.38,5177194,3768531,8288520,5177194,6.38,137.38,62.46,62.46,55966635950,64.25,64.25,55966635950 +TIGER 코리아원자력,0091P0,11,9742,2,267,2.82,11711410,4216007,18250000,11711410,2.82,277.78,64.17,64.17,113732979240,63.97,63.97,113732979240 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6120,5,-215,-3.39,1818083,1317027,3000000,1818083,-3.39,138.04,60.60,60.60,11298162240,61.54,61.54,11298162240 +나노실리칸첨단소재,286750,13,2125,2,389,22.41,15823616,6903580,27260684,15823616,22.41,229.21,58.05,58.05,34782538017,60.04,60.04,34782538017 +루미르,474170,14,9960,2,1990,24.97,11175667,74660,17727696,11175667,24.97,9999.99,63.04,63.04,105816552860,59.93,59.93,105816552860 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6100,5,-220,-3.48,2687058,1838194,5000000,2687058,-3.48,146.18,53.74,53.74,16683131892,54.70,54.70,16683131892 +이미지스,115610,16,1026,2,203,24.67,12875130,63205,23637538,12875130,24.67,9999.99,54.47,54.47,12760734291,52.62,52.62,12760734291 +프로티나,468530,17,32700,2,2550,8.46,5108660,6950014,10871991,5108660,8.46,73.51,46.99,46.99,170275096025,47.90,47.90,170275096025 +엔케이,085310,18,1596,2,95,6.33,36435419,15085100,78880322,36435419,6.33,241.53,46.19,46.19,59742215554,47.45,47.45,59742215554 +탑코미디어,134580,19,2880,2,375,14.97,20225635,492382,49294149,20225635,14.97,4107.71,41.03,41.03,59345473062,41.80,41.80,59345473062 +애드포러스,397810,20,10640,2,360,3.50,1983151,127408,5144190,1983151,3.50,1556.54,38.55,38.55,22378961530,40.89,40.89,22378961530 +삼화네트웍스,046390,21,1534,2,77,5.28,16431870,456108,43172933,16431870,5.28,3602.63,38.06,38.06,27056230777,40.85,40.85,27056230777 +농심홀딩스,072710,22,133100,2,18700,16.35,1899109,1231259,4637790,1899109,16.35,154.24,40.95,40.95,251715337800,40.78,40.78,251715337800 +캔버스엔,210120,23,1397,2,126,9.91,8845465,1578242,23582605,8845465,9.91,560.46,37.51,37.51,12750913091,38.70,38.70,12750913091 +사조동아원,008040,24,1405,2,45,3.31,51947826,17609642,141144600,51947826,3.31,295.00,36.80,36.80,75803298248,38.22,38.22,75803298248 +동방선기,099410,25,5990,2,270,4.72,4898373,1929402,14000000,4898373,4.72,253.88,34.99,34.99,30723061235,36.64,36.64,30723061235 +핑거스토리,417180,26,2482,2,117,4.95,5980366,56285,17548623,5980366,4.95,9999.99,34.08,34.08,15289073371,35.10,35.10,15289073371 +TIGER 반도체TOP10레버리지,488080,27,9045,2,605,7.17,1040581,1092921,3100000,1040581,7.17,95.21,33.57,33.57,9132513931,32.57,32.57,9132513931 +WON K-글로벌수급상위,0088N0,28,10275,2,80,0.78,503367,376031,1550000,503367,0.78,133.86,32.48,32.48,5178115457,32.51,32.51,5178115457 +티피씨글로벌,130740,29,2105,5,-205,-8.87,3374680,2349257,11276679,3374680,-8.87,143.65,29.93,29.93,7654292169,32.25,32.25,7654292169 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10865,2,60,0.56,315281,723755,1000000,315281,0.56,43.56,31.53,31.53,3434060273,31.61,31.61,3434060273 diff --git a/top30/20250916/top30-atvtr-20250916-144002.csv b/top30/20250916/top30-atvtr-20250916-144002.csv new file mode 100644 index 000000000000..efb2da1878d5 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9850,2,220,2.28,17945714,0,4500000,17945714,2.28,0.00,398.79,398.79,176345115413,397.85,397.85,176345115413 +TIGER 코스닥150IT,261060,2,15145,2,175,1.17,789423,1382,220000,789423,1.17,9999.99,358.83,358.83,11900146709,357.16,357.16,11900146709 +PLUS 자사주매입고배당주,0098N0,3,10175,3,0,0.00,4560871,0,1500000,4560871,0.00,0.00,304.06,304.06,46544967495,304.96,304.96,46544967495 +한라캐스트,125490,4,7870,2,1230,18.52,66953379,26419784,36502352,66953379,18.52,253.42,183.42,183.42,493423095620,171.76,171.76,493423095620 +빌리언스,044480,5,608,2,103,20.40,41225423,8747872,40663728,41225423,20.40,471.26,101.38,101.38,24798446383,100.30,100.30,24798446383 +보성파워텍,006910,6,4550,2,390,9.38,46147286,2521610,49129824,46147286,9.38,1830.07,93.93,93.93,217367234490,97.24,97.24,217367234490 +KD,044180,7,868,2,91,11.71,24816390,2314279,26717799,24816390,11.71,1072.32,92.88,92.88,21645970521,93.34,93.34,21645970521 +뉴로핏,380550,8,16430,2,1380,9.17,10401540,1142310,11554087,10401540,9.17,910.57,90.02,90.02,176843272575,93.16,93.16,176843272575 +이삭엔지니어링,351330,9,11870,2,1990,20.14,6486748,3768531,8288520,6486748,20.14,172.13,78.26,78.26,70980277925,72.15,72.15,70980277925 +미스터블루,207760,10,2105,1,482,29.70,60161387,296968,83079783,60161387,29.70,9999.99,72.41,72.41,120026166033,68.63,68.63,120026166033 +TIGER 코리아원자력,0091P0,11,9735,2,260,2.74,11996603,4216007,18250000,11996603,2.74,284.55,65.73,65.73,116510087325,65.58,65.58,116510087325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6120,5,-215,-3.39,1823036,1317027,3000000,1823036,-3.39,138.42,60.77,60.77,11328462840,61.70,61.70,11328462840 +루미르,474170,13,9880,2,1910,23.96,11398736,74660,17727696,11398736,23.96,9999.99,64.30,64.30,108021315290,61.67,61.67,108021315290 +나노실리칸첨단소재,286750,14,2175,2,439,25.29,16083806,6903580,27260684,16083806,25.29,232.98,59.00,59.00,35347225057,59.62,59.62,35347225057 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6105,5,-215,-3.40,2740203,1838194,5000000,2740203,-3.40,149.07,54.80,54.80,17007504417,55.72,55.72,17007504417 +이미지스,115610,16,1029,2,206,25.03,13065145,63205,23637538,13065145,25.03,9999.99,55.27,55.27,12955147250,53.26,53.26,12955147250 +프로티나,468530,17,33150,2,3000,9.95,5147435,6950014,10871991,5147435,9.95,74.06,47.35,47.35,171546926075,47.60,47.60,171546926075 +엔케이,085310,18,1600,2,99,6.60,36534782,15085100,78880322,36534782,6.60,242.19,46.32,46.32,59901020079,47.46,47.46,59901020079 +탑코미디어,134580,19,2835,2,330,13.17,20386686,492382,49294149,20386686,13.17,4140.42,41.36,41.36,59805667967,42.80,42.80,59805667967 +삼화네트웍스,046390,20,1536,2,79,5.42,16508143,456108,43172933,16508143,5.42,3619.35,38.24,38.24,27173223944,40.98,40.98,27173223944 +농심홀딩스,072710,21,133400,2,19000,16.61,1907662,1231259,4637790,1907662,16.61,154.94,41.13,41.13,252853349500,40.87,40.87,252853349500 +애드포러스,397810,22,10680,2,400,3.89,1989326,127408,5144190,1989326,3.89,1561.38,38.67,38.67,22444818320,40.85,40.85,22444818320 +캔버스엔,210120,23,1386,2,115,9.05,8954392,1578242,23582605,8954392,9.05,567.36,37.97,37.97,12902867387,39.48,39.48,12902867387 +사조동아원,008040,24,1391,2,31,2.28,52386518,17609642,141144600,52386518,2.28,297.49,37.12,37.12,76416935347,38.92,38.92,76416935347 +동방선기,099410,25,5980,2,260,4.55,4978728,1929402,14000000,4978728,4.55,258.05,35.56,35.56,31204739885,37.27,37.27,31204739885 +모델솔루션,417970,26,13210,2,810,6.53,2287084,2286850,6396700,2287084,6.53,100.01,35.75,35.75,30881474520,36.55,36.55,30881474520 +핑거스토리,417180,27,2460,2,95,4.02,6029684,56285,17548623,6029684,4.02,9999.99,34.36,34.36,15410769363,35.70,35.70,15410769363 +WON K-글로벌수급상위,0088N0,28,10275,2,80,0.78,529547,376031,1550000,529547,0.78,140.83,34.16,34.16,5447217957,34.20,34.20,5447217957 +TIGER 반도체TOP10레버리지,488080,29,9030,2,590,6.99,1075947,1092921,3100000,1075947,6.99,98.45,34.71,34.71,9451629546,33.76,33.76,9451629546 +티피씨글로벌,130740,30,2115,5,-195,-8.44,3394332,2349257,11276679,3394332,-8.44,144.49,30.10,30.10,7695714114,32.27,32.27,7695714114 diff --git a/top30/20250916/top30-atvtr-20250916-145002.csv b/top30/20250916/top30-atvtr-20250916-145002.csv new file mode 100644 index 000000000000..449bdadd53b5 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9855,2,225,2.34,18104795,0,4500000,18104795,2.34,0.00,402.33,402.33,177911637058,401.18,401.18,177911637058 +TIGER 코스닥150IT,261060,2,15145,2,175,1.17,789435,1382,220000,789435,1.17,9999.99,358.83,358.83,11900328449,357.16,357.16,11900328449 +PLUS 자사주매입고배당주,0098N0,3,10172,5,-3,-0.03,4714298,0,1500000,4714298,-0.03,0.00,314.29,314.29,48105454812,315.28,315.28,48105454812 +한라캐스트,125490,4,7890,2,1250,18.83,68087634,26419784,36502352,68087634,18.83,257.71,186.53,186.53,502390133030,174.44,174.44,502390133030 +빌리언스,044480,5,604,2,99,19.60,41758037,8747872,40663728,41758037,19.60,477.35,102.69,102.69,25122603948,102.29,102.29,25122603948 +이삭엔지니어링,351330,6,10970,2,1090,11.03,8153666,3768531,8288520,8153666,11.03,216.36,98.37,98.37,90335333875,99.35,99.35,90335333875 +KD,044180,7,842,2,65,8.37,25462321,2314279,26717799,25462321,8.37,1100.23,95.30,95.30,22193070483,98.65,98.65,22193070483 +보성파워텍,006910,8,4550,2,390,9.38,46408843,2521610,49129824,46408843,9.38,1840.44,94.46,94.46,218555623305,97.77,97.77,218555623305 +뉴로핏,380550,9,16470,2,1420,9.44,10447470,1142310,11554087,10447470,9.44,914.59,90.42,90.42,177598385315,93.33,93.33,177598385315 +미스터블루,207760,10,2105,1,482,29.70,60166828,296968,83079783,60166828,29.70,9999.99,72.42,72.42,120037619338,68.64,68.64,120037619338 +TIGER 코리아원자력,0091P0,11,9750,2,275,2.90,12203006,4216007,18250000,12203006,2.90,289.44,66.87,66.87,118521132185,66.61,66.61,118521132185 +루미르,474170,12,10140,2,2170,27.23,12154198,74660,17727696,12154198,27.23,9999.99,68.56,68.56,115669697905,64.35,64.35,115669697905 +나노실리칸첨단소재,286750,13,2125,2,389,22.41,16293056,6903580,27260684,16293056,22.41,236.01,59.77,59.77,35796135646,61.79,61.79,35796135646 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6115,5,-220,-3.47,1823435,1317027,3000000,1823435,-3.47,138.45,60.78,60.78,11330902835,61.77,61.77,11330902835 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6100,5,-220,-3.48,2752243,1838194,5000000,2752243,-3.48,149.73,55.04,55.04,17080977692,56.00,56.00,17080977692 +이미지스,115610,16,1014,2,191,23.21,13406843,63205,23637538,13406843,23.21,9999.99,56.72,56.72,13298880045,55.48,55.48,13298880045 +프로티나,468530,17,32750,2,2600,8.62,5180247,6950014,10871991,5180247,8.62,74.54,47.65,47.65,172625596875,48.48,48.48,172625596875 +엔케이,085310,18,1601,2,100,6.66,36675103,15085100,78880322,36675103,6.66,243.12,46.49,46.49,60125760793,47.61,47.61,60125760793 +농심홀딩스,072710,19,127000,2,12600,11.01,1958612,1231259,4637790,1958612,11.01,159.07,42.23,42.23,259458089400,44.05,44.05,259458089400 +탑코미디어,134580,20,2850,2,345,13.77,20567705,492382,49294149,20567705,13.77,4177.18,41.72,41.72,60318500047,42.93,42.93,60318500047 +삼화네트웍스,046390,21,1533,2,76,5.22,16580412,456108,43172933,16580412,5.22,3635.19,38.40,38.40,27284123802,41.22,41.22,27284123802 +애드포러스,397810,22,10690,2,410,3.99,1991275,127408,5144190,1991275,3.99,1562.91,38.71,38.71,22465607700,40.85,40.85,22465607700 +캔버스엔,210120,23,1378,2,107,8.42,8995489,1578242,23582605,8995489,8.42,569.97,38.14,38.14,12959610505,39.88,39.88,12959610505 +사조동아원,008040,24,1395,2,35,2.57,52820602,17609642,141144600,52820602,2.57,299.95,37.42,37.42,77019539458,39.12,39.12,77019539458 +모델솔루션,417970,25,13270,2,870,7.02,2426415,2286850,6396700,2426415,7.02,106.10,37.93,37.93,32709792310,38.53,38.53,32709792310 +동방선기,099410,26,5980,2,260,4.55,5026672,1929402,14000000,5026672,4.55,260.53,35.90,35.90,31491422935,37.62,37.62,31491422935 +핑거스토리,417180,27,2480,2,115,4.86,6058014,56285,17548623,6058014,4.86,9999.99,34.52,34.52,15480526568,35.57,35.57,15480526568 +TIGER 반도체TOP10레버리지,488080,28,9040,2,600,7.11,1103010,1092921,3100000,1103010,7.11,100.92,35.58,35.58,9696061201,34.60,34.60,9696061201 +아이언디바이스,464500,29,3985,2,715,21.87,5191686,79693,13963263,5191686,21.87,6514.61,37.18,37.18,19085896738,34.30,34.30,19085896738 +WON K-글로벌수급상위,0088N0,30,10270,2,75,0.74,530015,376031,1550000,530015,0.74,140.95,34.19,34.19,5452024662,34.25,34.25,5452024662 diff --git a/top30/20250916/top30-atvtr-20250916-150002.csv b/top30/20250916/top30-atvtr-20250916-150002.csv new file mode 100644 index 000000000000..609becd74eba --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9885,2,255,2.65,18125415,0,4500000,18125415,2.65,0.00,402.79,402.79,178115133928,400.42,400.42,178115133928 +TIGER 코스닥150IT,261060,2,15175,2,205,1.37,789592,1382,220000,789592,1.37,9999.99,358.91,358.91,11902708469,356.53,356.53,11902708469 +PLUS 자사주매입고배당주,0098N0,3,10165,5,-10,-0.10,4829765,0,1500000,4829765,-0.10,0.00,321.98,321.98,49279465886,323.20,323.20,49279465886 +한라캐스트,125490,4,7670,2,1030,15.51,70074112,26419784,36502352,70074112,15.51,265.23,191.97,191.97,517749127835,184.93,184.93,517749127835 +이삭엔지니어링,351330,5,10800,2,920,9.31,8690519,3768531,8288520,8690519,9.31,230.61,104.85,104.85,96156258470,107.42,107.42,96156258470 +빌리언스,044480,6,598,2,93,18.42,42527757,8747872,40663728,42527757,18.42,486.15,104.58,104.58,25583975517,105.21,105.21,25583975517 +KD,044180,7,841,2,64,8.24,25674127,2314279,26717799,25674127,8.24,1109.38,96.09,96.09,22370535048,99.56,99.56,22370535048 +보성파워텍,006910,8,4565,2,405,9.74,46702223,2521610,49129824,46702223,9.74,1852.08,95.06,95.06,219890538125,98.04,98.04,219890538125 +뉴로핏,380550,9,16355,2,1305,8.67,10493701,1142310,11554087,10493701,8.67,918.64,90.82,90.82,178356823650,94.39,94.39,178356823650 +미스터블루,207760,10,2105,1,482,29.70,60177747,296968,83079783,60177747,29.70,9999.99,72.43,72.43,120060603833,68.65,68.65,120060603833 +TIGER 코리아원자력,0091P0,11,9780,2,305,3.22,12435428,4216007,18250000,12435428,3.22,294.96,68.14,68.14,120791545695,67.68,67.68,120791545695 +루미르,474170,12,10160,2,2190,27.48,12717889,74660,17727696,12717889,27.48,9999.99,71.74,71.74,121457871025,67.43,67.43,121457871025 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6115,5,-220,-3.47,1838748,1317027,3000000,1838748,-3.47,139.61,61.29,61.29,11424538850,62.28,62.28,11424538850 +나노실리칸첨단소재,286750,14,2135,2,399,22.98,16461564,6903580,27260684,16461564,22.98,238.45,60.39,60.39,36154336341,62.12,62.12,36154336341 +이미지스,115610,15,1005,2,182,22.11,13551712,63205,23637538,13551712,22.11,9999.99,57.33,57.33,13444329658,56.59,56.59,13444329658 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6100,5,-220,-3.48,2754716,1838194,5000000,2754716,-3.48,149.86,55.09,55.09,17096062127,56.05,56.05,17096062127 +아이언디바이스,464500,17,3955,2,685,20.95,7652669,79693,13963263,7652669,20.95,9602.69,54.81,54.81,28870244990,52.28,52.28,28870244990 +농심홀딩스,072710,18,120900,2,6500,5.68,2074279,1231259,4637790,2074279,5.68,168.47,44.73,44.73,273844416400,48.84,48.84,273844416400 +프로티나,468530,19,33000,2,2850,9.45,5205383,6950014,10871991,5205383,9.45,74.90,47.88,47.88,173448512150,48.34,48.34,173448512150 +엔케이,085310,20,1609,2,108,7.20,36983574,15085100,78880322,36983574,7.20,245.17,46.89,46.89,60622224734,47.76,47.76,60622224734 +탑코미디어,134580,21,2820,2,315,12.57,20729241,492382,49294149,20729241,12.57,4209.99,42.05,42.05,60776458132,43.72,43.72,60776458132 +삼화네트웍스,046390,22,1534,2,77,5.28,16630633,456108,43172933,16630633,5.28,3646.21,38.52,38.52,27361184786,41.31,41.31,27361184786 +모델솔루션,417970,23,13340,2,940,7.58,2614534,2286850,6396700,2614534,7.58,114.33,40.87,40.87,35222678165,41.28,41.28,35222678165 +애드포러스,397810,24,10780,2,500,4.86,2002703,127408,5144190,2002703,4.86,1571.88,38.93,38.93,22588434250,40.73,40.73,22588434250 +캔버스엔,210120,25,1374,2,103,8.10,9073800,1578242,23582605,9073800,8.10,574.93,38.48,38.48,13067286668,40.33,40.33,13067286668 +사조동아원,008040,26,1385,2,25,1.84,52982849,17609642,141144600,52982849,1.84,300.87,37.54,37.54,77244807900,39.51,39.51,77244807900 +동방선기,099410,27,6030,2,310,5.42,5104990,1929402,14000000,5104990,5.42,264.59,36.46,36.46,31962683065,37.86,37.86,31962683065 +핑거스토리,417180,28,2460,2,95,4.02,6078597,56285,17548623,6078597,4.02,9999.99,34.64,34.64,15531297098,35.98,35.98,15531297098 +TIGER 반도체TOP10레버리지,488080,29,9025,2,585,6.93,1113967,1092921,3100000,1113967,6.93,101.93,35.93,35.93,9795177171,35.01,35.01,9795177171 +WON K-글로벌수급상위,0088N0,30,10275,2,80,0.78,532559,376031,1550000,532559,0.78,141.63,34.36,34.36,5478161157,34.40,34.40,5478161157 diff --git a/top30/20250916/top30-atvtr-20250916-151002.csv b/top30/20250916/top30-atvtr-20250916-151002.csv new file mode 100644 index 000000000000..5c7acfe1dbb5 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9925,2,295,3.06,18184177,0,4500000,18184177,3.06,0.00,404.09,404.09,178697637083,400.11,400.11,178697637083 +TIGER 코스닥150IT,261060,2,15170,2,200,1.34,789605,1382,220000,789605,1.34,9999.99,358.91,358.91,11902905679,356.65,356.65,11902905679 +PLUS 자사주매입고배당주,0098N0,3,10157,5,-18,-0.18,4888645,0,1500000,4888645,-0.18,0.00,325.91,325.91,49877796570,327.38,327.38,49877796570 +한라캐스트,125490,4,7680,2,1040,15.66,71100705,26419784,36502352,71100705,15.66,269.12,194.78,194.78,525618713860,187.49,187.49,525618713860 +이삭엔지니어링,351330,5,10610,2,730,7.39,8921882,3768531,8288520,8921882,7.39,236.75,107.64,107.64,98604626080,112.13,112.13,98604626080 +빌리언스,044480,6,582,2,77,15.25,43524731,8747872,40663728,43524731,15.25,497.55,107.04,107.04,26168103364,110.57,110.57,26168103364 +KD,044180,7,837,2,60,7.72,25963841,2314279,26717799,25963841,7.72,1121.90,97.18,97.18,22613178873,101.12,101.12,22613178873 +보성파워텍,006910,8,4555,2,395,9.50,47062706,2521610,49129824,47062706,9.50,1866.38,95.79,95.79,221534226966,98.99,98.99,221534226966 +뉴로핏,380550,9,16440,2,1390,9.24,10579734,1142310,11554087,10579734,9.24,926.17,91.57,91.57,179762870155,94.64,94.64,179762870155 +루미르,474170,10,10090,2,2120,26.60,13114845,74660,17727696,13114845,26.60,9999.99,73.98,73.98,125475663885,70.15,70.15,125475663885 +TIGER 코리아원자력,0091P0,11,9805,2,330,3.48,12727531,4216007,18250000,12727531,3.48,301.89,69.74,69.74,123653611504,69.10,69.10,123653611504 +미스터블루,207760,12,2105,1,482,29.70,60182684,296968,83079783,60182684,29.70,9999.99,72.44,72.44,120070996218,68.66,68.66,120070996218 +아이언디바이스,464500,13,3970,2,700,21.41,9709098,79693,13963263,9709098,21.41,9999.99,69.53,69.53,37159705154,67.03,67.03,37159705154 +나노실리칸첨단소재,286750,14,2080,2,344,19.82,16788159,6903580,27260684,16788159,19.82,243.18,61.58,61.58,36838580303,64.97,64.97,36838580303 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6120,5,-215,-3.39,1840838,1317027,3000000,1840838,-3.39,139.77,61.36,61.36,11437335800,62.29,62.29,11437335800 +이미지스,115610,16,1069,1,246,29.89,14803881,63205,23637538,14803881,29.89,9999.99,62.63,62.63,14751820891,58.38,58.38,14751820891 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6105,5,-215,-3.40,2757439,1838194,5000000,2757439,-3.40,150.01,55.15,55.15,17112684957,56.06,56.06,17112684957 +농심홀딩스,072710,18,122500,2,8100,7.08,2138943,1231259,4637790,2138943,7.08,173.72,46.12,46.12,281738214350,49.59,49.59,281738214350 +프로티나,468530,19,33150,2,3000,9.95,5252013,6950014,10871991,5252013,9.95,75.57,48.31,48.31,174989463650,48.55,48.55,174989463650 +엔케이,085310,20,1598,2,97,6.46,37284132,15085100,78880322,37284132,6.46,247.16,47.27,47.27,61104445382,48.48,48.48,61104445382 +모델솔루션,417970,21,12910,2,510,4.11,2681258,2286850,6396700,2681258,4.11,117.25,41.92,41.92,36094329325,43.71,43.71,36094329325 +탑코미디어,134580,22,2900,2,395,15.77,21096259,492382,49294149,21096259,15.77,4284.53,42.80,42.80,61834191834,43.25,43.25,61834191834 +삼화네트웍스,046390,23,1540,2,83,5.70,16704762,456108,43172933,16704762,5.70,3662.46,38.69,38.69,27475199808,41.32,41.32,27475199808 +애드포러스,397810,24,10760,2,480,4.67,2013043,127408,5144190,2013043,4.67,1580.00,39.13,39.13,22699429500,41.01,41.01,22699429500 +캔버스엔,210120,25,1385,2,114,8.97,9133809,1578242,23582605,9133809,8.97,578.73,38.73,38.73,13150100016,40.26,40.26,13150100016 +사조동아원,008040,26,1383,2,23,1.69,53308756,17609642,141144600,53308756,1.69,302.72,37.77,37.77,77695691875,39.80,39.80,77695691875 +동방선기,099410,27,6000,2,280,4.90,5180812,1929402,14000000,5180812,4.90,268.52,37.01,37.01,32420801605,38.60,38.60,32420801605 +핑거스토리,417180,28,2465,2,100,4.23,6108197,56285,17548623,6108197,4.23,9999.99,34.81,34.81,15604165623,36.07,36.07,15604165623 +TIGER 반도체TOP10레버리지,488080,29,9015,2,575,6.81,1130472,1092921,3100000,1130472,6.81,103.44,36.47,36.47,9943947466,35.58,35.58,9943947466 +WON K-글로벌수급상위,0088N0,30,10280,2,85,0.83,534443,376031,1550000,534443,0.83,142.13,34.48,34.48,5497521617,34.50,34.50,5497521617 diff --git a/top30/20250916/top30-atvtr-20250916-152002.csv b/top30/20250916/top30-atvtr-20250916-152002.csv new file mode 100644 index 000000000000..2530d5d00cb0 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18201560,0,4500000,18201560,3.01,0.00,404.48,404.48,178870062348,400.69,400.69,178870062348 +TIGER 코스닥150IT,261060,2,15185,2,215,1.44,789631,1382,220000,789631,1.44,9999.99,358.92,358.92,11903300129,356.31,356.31,11903300129 +PLUS 자사주매입고배당주,0098N0,3,10165,5,-10,-0.10,4922455,0,1500000,4922455,-0.10,0.00,328.16,328.16,50221308251,329.37,329.37,50221308251 +한라캐스트,125490,4,7640,2,1000,15.06,72231460,26419784,36502352,72231460,15.06,273.40,197.88,197.88,534308801575,191.59,191.59,534308801575 +이삭엔지니어링,351330,5,10380,2,500,5.06,9118645,3768531,8288520,9118645,5.06,241.97,110.02,110.02,100662512050,117.00,117.00,100662512050 +빌리언스,044480,6,583,2,78,15.45,44034961,8747872,40663728,44034961,15.45,503.38,108.29,108.29,26468174394,111.65,111.65,26468174394 +KD,044180,7,837,2,60,7.72,26208280,2314279,26717799,26208280,7.72,1132.46,98.09,98.09,22817368909,102.03,102.03,22817368909 +보성파워텍,006910,8,4515,2,355,8.53,47501939,2521610,49129824,47501939,8.53,1883.79,96.69,96.69,223519613794,100.77,100.77,223519613794 +뉴로핏,380550,9,16530,2,1480,9.83,10675700,1142310,11554087,10675700,9.83,934.57,92.40,92.40,181347571475,94.95,94.95,181347571475 +아이언디바이스,464500,10,3670,2,400,12.23,10994726,79693,13963263,10994726,12.23,9999.99,78.74,78.74,42100963141,82.16,82.16,42100963141 +루미르,474170,11,10110,2,2140,26.85,13496811,74660,17727696,13496811,26.85,9999.99,76.13,76.13,129304458250,72.15,72.15,129304458250 +TIGER 코리아원자력,0091P0,12,9800,2,325,3.43,12920438,4216007,18250000,12920438,3.43,306.46,70.80,70.80,125544950316,70.20,70.20,125544950316 +미스터블루,207760,13,2105,1,482,29.70,60199019,296968,83079783,60199019,29.70,9999.99,72.46,72.46,120105381393,68.68,68.68,120105381393 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17019498,6903580,27260684,17019498,22.70,246.53,62.43,62.43,37325768283,64.28,64.28,37325768283 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6125,5,-210,-3.31,1845859,1317027,3000000,1845859,-3.31,140.15,61.53,61.53,11468084485,62.41,62.41,11468084485 +이미지스,115610,16,1069,1,246,29.89,14833870,63205,23637538,14833870,29.89,9999.99,62.76,62.76,14783879132,58.51,58.51,14783879132 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6110,5,-210,-3.32,2757981,1838194,5000000,2757981,-3.32,150.04,55.16,55.16,17115996577,56.03,56.03,17115996577 +농심홀딩스,072710,18,122700,2,8300,7.26,2181313,1231259,4637790,2181313,7.26,177.16,47.03,47.03,286960476200,50.43,50.43,286960476200 +프로티나,468530,19,33250,2,3100,10.28,5354751,6950014,10871991,5354751,10.28,77.05,49.25,49.25,178415052900,49.35,49.35,178415052900 +엔케이,085310,20,1592,2,91,6.06,37685504,15085100,78880322,37685504,6.06,249.82,47.78,47.78,61744508098,49.17,49.17,61744508098 +모델솔루션,417970,21,13050,2,650,5.24,2732884,2286850,6396700,2732884,5.24,119.50,42.72,42.72,36762242410,44.04,44.04,36762242410 +탑코미디어,134580,22,2910,2,405,16.17,21268710,492382,49294149,21268710,16.17,4319.55,43.15,43.15,62332618052,43.45,43.45,62332618052 +삼화네트웍스,046390,23,1539,2,82,5.63,16832827,456108,43172933,16832827,5.63,3690.54,38.99,38.99,27672278760,41.65,41.65,27672278760 +애드포러스,397810,24,10830,2,550,5.35,2024338,127408,5144190,2024338,5.35,1588.86,39.35,39.35,22821709270,40.96,40.96,22821709270 +캔버스엔,210120,25,1400,2,129,10.15,9234878,1578242,23582605,9234878,10.15,585.14,39.16,39.16,13290594358,40.26,40.26,13290594358 +사조동아원,008040,26,1399,2,39,2.87,53639799,17609642,141144600,53639799,2.87,304.60,38.00,38.00,78155758082,39.58,39.58,78155758082 +동방선기,099410,27,6020,2,300,5.24,5232282,1929402,14000000,5232282,5.24,271.19,37.37,37.37,32730395470,38.84,38.84,32730395470 +핑거스토리,417180,28,2460,2,95,4.02,6173409,56285,17548623,6173409,4.02,9999.99,35.18,35.18,15764730483,36.52,36.52,15764730483 +TIGER 반도체TOP10레버리지,488080,29,9045,2,605,7.17,1143281,1092921,3100000,1143281,7.17,104.61,36.88,36.88,10059604746,35.88,35.88,10059604746 +WON K-글로벌수급상위,0088N0,30,10275,2,80,0.78,534971,376031,1550000,534971,0.78,142.27,34.51,34.51,5502948826,34.55,34.55,5502948826 diff --git a/top30/20250916/top30-atvtr-20250916-153002.csv b/top30/20250916/top30-atvtr-20250916-153002.csv new file mode 100644 index 000000000000..0a4de2e41bd0 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18201560,0,4500000,18201560,3.01,0.00,404.48,404.48,178870062348,400.69,400.69,178870062348 +TIGER 코스닥150IT,261060,2,15185,2,215,1.44,789631,1382,220000,789631,1.44,9999.99,358.92,358.92,11903300129,356.31,356.31,11903300129 +PLUS 자사주매입고배당주,0098N0,3,10165,5,-10,-0.10,4922455,0,1500000,4922455,-0.10,0.00,328.16,328.16,50221308251,329.37,329.37,50221308251 +한라캐스트,125490,4,7640,2,1000,15.06,72231460,26419784,36502352,72231460,15.06,273.40,197.88,197.88,534308801575,191.59,191.59,534308801575 +이삭엔지니어링,351330,5,10380,2,500,5.06,9118645,3768531,8288520,9118645,5.06,241.97,110.02,110.02,100662512050,117.00,117.00,100662512050 +빌리언스,044480,6,585,2,80,15.84,44224580,8747872,40663728,44224580,15.84,505.55,108.76,108.76,26579101509,111.73,111.73,26579101509 +KD,044180,7,837,2,60,7.72,26208280,2314279,26717799,26208280,7.72,1132.46,98.09,98.09,22817368909,102.03,102.03,22817368909 +보성파워텍,006910,8,4515,2,355,8.53,47501939,2521610,49129824,47501939,8.53,1883.79,96.69,96.69,223519613794,100.77,100.77,223519613794 +뉴로핏,380550,9,16530,2,1480,9.83,10675700,1142310,11554087,10675700,9.83,934.57,92.40,92.40,181347571475,94.95,94.95,181347571475 +아이언디바이스,464500,10,3670,2,400,12.23,10994726,79693,13963263,10994726,12.23,9999.99,78.74,78.74,42100963141,82.16,82.16,42100963141 +루미르,474170,11,10110,2,2140,26.85,13496811,74660,17727696,13496811,26.85,9999.99,76.13,76.13,129304458250,72.15,72.15,129304458250 +TIGER 코리아원자력,0091P0,12,9800,2,325,3.43,12920438,4216007,18250000,12920438,3.43,306.46,70.80,70.80,125544950316,70.20,70.20,125544950316 +미스터블루,207760,13,2105,1,482,29.70,60199019,296968,83079783,60199019,29.70,9999.99,72.46,72.46,120105381393,68.68,68.68,120105381393 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17019498,6903580,27260684,17019498,22.70,246.53,62.43,62.43,37325768283,64.28,64.28,37325768283 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6125,5,-210,-3.31,1845859,1317027,3000000,1845859,-3.31,140.15,61.53,61.53,11468084485,62.41,62.41,11468084485 +이미지스,115610,16,1069,1,246,29.89,14833870,63205,23637538,14833870,29.89,9999.99,62.76,62.76,14783879132,58.51,58.51,14783879132 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6110,5,-210,-3.32,2757981,1838194,5000000,2757981,-3.32,150.04,55.16,55.16,17115996577,56.03,56.03,17115996577 +농심홀딩스,072710,18,122700,2,8300,7.26,2181313,1231259,4637790,2181313,7.26,177.16,47.03,47.03,286960476200,50.43,50.43,286960476200 +프로티나,468530,19,33250,2,3100,10.28,5354751,6950014,10871991,5354751,10.28,77.05,49.25,49.25,178415052900,49.35,49.35,178415052900 +엔케이,085310,20,1592,2,91,6.06,37685504,15085100,78880322,37685504,6.06,249.82,47.78,47.78,61744508098,49.17,49.17,61744508098 +모델솔루션,417970,21,13050,2,650,5.24,2732884,2286850,6396700,2732884,5.24,119.50,42.72,42.72,36762242410,44.04,44.04,36762242410 +탑코미디어,134580,22,2910,2,405,16.17,21268710,492382,49294149,21268710,16.17,4319.55,43.15,43.15,62332618052,43.45,43.45,62332618052 +삼화네트웍스,046390,23,1539,2,82,5.63,16832827,456108,43172933,16832827,5.63,3690.54,38.99,38.99,27672278760,41.65,41.65,27672278760 +애드포러스,397810,24,10830,2,550,5.35,2024338,127408,5144190,2024338,5.35,1588.86,39.35,39.35,22821709270,40.96,40.96,22821709270 +캔버스엔,210120,25,1400,2,129,10.15,9234878,1578242,23582605,9234878,10.15,585.14,39.16,39.16,13290594358,40.26,40.26,13290594358 +사조동아원,008040,26,1399,2,39,2.87,53639799,17609642,141144600,53639799,2.87,304.60,38.00,38.00,78155758082,39.58,39.58,78155758082 +동방선기,099410,27,6020,2,300,5.24,5232282,1929402,14000000,5232282,5.24,271.19,37.37,37.37,32730395470,38.84,38.84,32730395470 +핑거스토리,417180,28,2460,2,95,4.02,6173409,56285,17548623,6173409,4.02,9999.99,35.18,35.18,15764730483,36.52,36.52,15764730483 +TIGER 반도체TOP10레버리지,488080,29,9045,2,605,7.17,1143281,1092921,3100000,1143281,7.17,104.61,36.88,36.88,10059604746,35.88,35.88,10059604746 +WON K-글로벌수급상위,0088N0,30,10275,2,80,0.78,534971,376031,1550000,534971,0.78,142.27,34.51,34.51,5502948826,34.55,34.55,5502948826 diff --git a/top30/20250916/top30-atvtr-20250916-154002.csv b/top30/20250916/top30-atvtr-20250916-154002.csv new file mode 100644 index 000000000000..bb0cd212e351 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203713,0,4500000,18203713,3.01,0.00,404.53,404.53,178891420108,400.74,400.74,178891420108 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4932867,0,1500000,4932867,0.05,0.00,328.86,328.86,50327302411,329.58,329.58,50327302411 +한라캐스트,125490,4,7670,2,1030,15.51,72630321,26419784,36502352,72630321,15.51,274.91,198.97,198.97,537368065445,191.94,191.94,537368065445 +이삭엔지니어링,351330,5,10380,2,500,5.06,9162592,3768531,8288520,9162592,5.06,243.13,110.55,110.55,101118681910,117.53,117.53,101118681910 +빌리언스,044480,6,585,2,80,15.84,44225150,8747872,40663728,44225150,15.84,505.55,108.76,108.76,26579434959,111.73,111.73,26579434959 +보성파워텍,006910,7,4490,2,330,7.93,47836680,2521610,49129824,47836680,7.93,1897.07,97.37,97.37,225022600884,102.01,102.01,225022600884 +KD,044180,8,842,2,65,8.37,26335682,2314279,26717799,26335682,8.37,1137.96,98.57,98.57,22924641393,101.90,101.90,22924641393 +뉴로핏,380550,9,16510,2,1460,9.70,10710510,1142310,11554087,10710510,9.70,937.62,92.70,92.70,181922284575,95.37,95.37,181922284575 +아이언디바이스,464500,10,3650,2,380,11.62,11203056,79693,13963263,11203056,11.62,9999.99,80.23,80.23,42861367641,84.10,84.10,42861367641 +루미르,474170,11,10110,2,2140,26.85,13633050,74660,17727696,13633050,26.85,9999.99,76.90,76.90,130681834540,72.91,72.91,130681834540 +TIGER 코리아원자력,0091P0,12,9810,2,335,3.54,12937190,4216007,18250000,12937190,3.54,306.86,70.89,70.89,125709287436,70.22,70.22,125709287436 +미스터블루,207760,13,2105,1,482,29.70,60209627,296968,83079783,60209627,29.70,9999.99,72.47,72.47,120127711233,68.69,68.69,120127711233 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17110022,6903580,27260684,17110022,22.70,247.84,62.76,62.76,37518584403,64.61,64.61,37518584403 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +이미지스,115610,16,1069,1,246,29.89,14842180,63205,23637538,14842180,29.89,9999.99,62.79,62.79,14792762522,58.54,58.54,14792762522 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +농심홀딩스,072710,18,121900,2,7500,6.56,2195425,1231259,4637790,2195425,6.56,178.31,47.34,47.34,288680729000,51.06,51.06,288680729000 +프로티나,468530,19,33300,2,3150,10.45,5375954,6950014,10871991,5375954,10.45,77.35,49.45,49.45,179121112800,49.48,49.48,179121112800 +엔케이,085310,20,1592,2,91,6.06,37817067,15085100,78880322,37817067,6.06,250.69,47.94,47.94,61953956394,49.34,49.34,61953956394 +모델솔루션,417970,21,13010,2,610,4.92,2748222,2286850,6396700,2748222,4.92,120.18,42.96,42.96,36961789790,44.41,44.41,36961789790 +탑코미디어,134580,22,2920,2,415,16.57,21417504,492382,49294149,21417504,16.57,4349.77,43.45,43.45,62767096532,43.61,43.61,62767096532 +삼화네트웍스,046390,23,1527,2,70,4.80,16915097,456108,43172933,16915097,4.80,3708.57,39.18,39.18,27797905050,42.17,42.17,27797905050 +애드포러스,397810,24,10880,2,600,5.84,2031367,127408,5144190,2031367,5.84,1594.38,39.49,39.49,22898184790,40.91,40.91,22898184790 +캔버스엔,210120,25,1401,2,130,10.23,9298118,1578242,23582605,9298118,10.23,589.14,39.43,39.43,13379193598,40.49,40.49,13379193598 +사조동아원,008040,26,1397,2,37,2.72,53755292,17609642,141144600,53755292,2.72,305.26,38.09,38.09,78317101803,39.72,39.72,78317101803 +동방선기,099410,27,6070,2,350,6.12,5256966,1929402,14000000,5256966,6.12,272.47,37.55,37.55,32880227350,38.69,38.69,32880227350 +핑거스토리,417180,28,2460,2,95,4.02,6193092,56285,17548623,6193092,4.02,9999.99,35.29,35.29,15813150663,36.63,36.63,15813150663 +TIGER 반도체TOP10레버리지,488080,29,9070,2,630,7.46,1156594,1092921,3100000,1156594,7.46,105.83,37.31,37.31,10180353656,36.21,36.21,10180353656 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536092,376031,1550000,536092,0.88,142.57,34.59,34.59,5514478311,34.59,34.59,5514478311 diff --git a/top30/20250916/top30-atvtr-20250916-155002.csv b/top30/20250916/top30-atvtr-20250916-155002.csv new file mode 100644 index 000000000000..3d3375bd8b9e --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933218,0,1500000,4933218,0.05,0.00,328.88,328.88,50330875591,329.61,329.61,50330875591 +한라캐스트,125490,4,7670,2,1030,15.51,72672580,26419784,36502352,72672580,15.51,275.07,199.09,199.09,537692191975,192.05,192.05,537692191975 +이삭엔지니어링,351330,5,10380,2,500,5.06,9165627,3768531,8288520,9165627,5.06,243.21,110.58,110.58,101150185210,117.57,117.57,101150185210 +빌리언스,044480,6,585,2,80,15.84,44229449,8747872,40663728,44229449,15.84,505.60,108.77,108.77,26581949874,111.74,111.74,26581949874 +보성파워텍,006910,7,4490,2,330,7.93,47848022,2521610,49129824,47848022,7.93,1897.52,97.39,97.39,225073526464,102.03,102.03,225073526464 +KD,044180,8,842,2,65,8.37,26335788,2314279,26717799,26335788,8.37,1137.97,98.57,98.57,22924730645,101.90,101.90,22924730645 +뉴로핏,380550,9,16510,2,1460,9.70,10710702,1142310,11554087,10710702,9.70,937.64,92.70,92.70,181925454495,95.37,95.37,181925454495 +아이언디바이스,464500,10,3650,2,380,11.62,11212337,79693,13963263,11212337,11.62,9999.99,80.30,80.30,42895243291,84.16,84.16,42895243291 +루미르,474170,11,10110,2,2140,26.85,13633681,74660,17727696,13633681,26.85,9999.99,76.91,76.91,130688213950,72.92,72.92,130688213950 +TIGER 코리아원자력,0091P0,12,9810,2,335,3.54,12937215,4216007,18250000,12937215,3.54,306.86,70.89,70.89,125709532686,70.22,70.22,125709532686 +미스터블루,207760,13,2105,1,482,29.70,60210924,296968,83079783,60210924,29.70,9999.99,72.47,72.47,120130441418,68.69,68.69,120130441418 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17114367,6903580,27260684,17114367,22.70,247.91,62.78,62.78,37527839253,64.63,64.63,37527839253 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +이미지스,115610,16,1069,1,246,29.89,14842481,63205,23637538,14842481,29.89,9999.99,62.79,62.79,14793084291,58.54,58.54,14793084291 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +농심홀딩스,072710,18,121900,2,7500,6.56,2196284,1231259,4637790,2196284,6.56,178.38,47.36,47.36,288785441100,51.08,51.08,288785441100 +프로티나,468530,19,33300,2,3150,10.45,5377412,6950014,10871991,5377412,10.45,77.37,49.46,49.46,179169664200,49.49,49.49,179169664200 +엔케이,085310,20,1592,2,91,6.06,37827607,15085100,78880322,37827607,6.06,250.76,47.96,47.96,61970736074,49.35,49.35,61970736074 +모델솔루션,417970,21,13010,2,610,4.92,2748716,2286850,6396700,2748716,4.92,120.20,42.97,42.97,36968216730,44.42,44.42,36968216730 +탑코미디어,134580,22,2920,2,415,16.57,21420389,492382,49294149,21420389,16.57,4350.36,43.45,43.45,62775520732,43.61,43.61,62775520732 +삼화네트웍스,046390,23,1527,2,70,4.80,16916435,456108,43172933,16916435,4.80,3708.87,39.18,39.18,27799948176,42.17,42.17,27799948176 +애드포러스,397810,24,10880,2,600,5.84,2031553,127408,5144190,2031553,5.84,1594.53,39.49,39.49,22900208470,40.92,40.92,22900208470 +캔버스엔,210120,25,1401,2,130,10.23,9298118,1578242,23582605,9298118,10.23,589.14,39.43,39.43,13379193598,40.49,40.49,13379193598 +사조동아원,008040,26,1397,2,37,2.72,53762639,17609642,141144600,53762639,2.72,305.30,38.09,38.09,78327365562,39.72,39.72,78327365562 +동방선기,099410,27,6070,2,350,6.12,5257001,1929402,14000000,5257001,6.12,272.47,37.55,37.55,32880439800,38.69,38.69,32880439800 +핑거스토리,417180,28,2460,2,95,4.02,6195908,56285,17548623,6195908,4.02,9999.99,35.31,35.31,15820078023,36.65,36.65,15820078023 +TIGER 반도체TOP10레버리지,488080,29,9070,2,630,7.46,1156874,1092921,3100000,1156874,7.46,105.85,37.32,37.32,10182893256,36.22,36.22,10182893256 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-atvtr-20250916-160002.csv b/top30/20250916/top30-atvtr-20250916-160002.csv new file mode 100644 index 000000000000..3254ff3994ae --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933218,0,1500000,4933218,0.05,0.00,328.88,328.88,50330875591,329.61,329.61,50330875591 +한라캐스트,125490,4,7670,2,1030,15.51,72677502,26419784,36502352,72677502,15.51,275.09,199.10,199.10,537729943715,192.06,192.06,537729943715 +이삭엔지니어링,351330,5,10380,2,500,5.06,9166827,3768531,8288520,9166827,5.06,243.25,110.60,110.60,101162641210,117.58,117.58,101162641210 +빌리언스,044480,6,585,2,80,15.84,44234769,8747872,40663728,44234769,15.84,505.66,108.78,108.78,26585062074,111.76,111.76,26585062074 +보성파워텍,006910,7,4490,2,330,7.93,47851057,2521610,49129824,47851057,7.93,1897.64,97.40,97.40,225087153614,102.04,102.04,225087153614 +KD,044180,8,842,2,65,8.37,26335862,2314279,26717799,26335862,8.37,1137.97,98.57,98.57,22924792953,101.90,101.90,22924792953 +뉴로핏,380550,9,16510,2,1460,9.70,10711201,1142310,11554087,10711201,9.70,937.68,92.70,92.70,181933692985,95.37,95.37,181933692985 +아이언디바이스,464500,10,3650,2,380,11.62,11220455,79693,13963263,11220455,11.62,9999.99,80.36,80.36,42924873991,84.22,84.22,42924873991 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,12,9810,2,335,3.54,12937324,4216007,18250000,12937324,3.54,306.86,70.89,70.89,125710601976,70.22,70.22,125710601976 +미스터블루,207760,13,2105,1,482,29.70,60212374,296968,83079783,60212374,29.70,9999.99,72.48,72.48,120133493668,68.69,68.69,120133493668 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17115173,6903580,27260684,17115173,22.70,247.92,62.78,62.78,37529556033,64.63,64.63,37529556033 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +이미지스,115610,16,1069,1,246,29.89,14842764,63205,23637538,14842764,29.89,9999.99,62.79,62.79,14793386818,58.54,58.54,14793386818 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +농심홀딩스,072710,18,121900,2,7500,6.56,2196535,1231259,4637790,2196535,6.56,178.40,47.36,47.36,288816038000,51.09,51.09,288816038000 +프로티나,468530,19,33300,2,3150,10.45,5377789,6950014,10871991,5377789,10.45,77.38,49.46,49.46,179182218300,49.49,49.49,179182218300 +엔케이,085310,20,1592,2,91,6.06,37832891,15085100,78880322,37832891,6.06,250.80,47.96,47.96,61979148202,49.36,49.36,61979148202 +모델솔루션,417970,21,13010,2,610,4.92,2748897,2286850,6396700,2748897,4.92,120.20,42.97,42.97,36970571540,44.42,44.42,36970571540 +탑코미디어,134580,22,2920,2,415,16.57,21420482,492382,49294149,21420482,16.57,4350.38,43.45,43.45,62775792292,43.61,43.61,62775792292 +삼화네트웍스,046390,23,1527,2,70,4.80,16917908,456108,43172933,16917908,4.80,3709.19,39.19,39.19,27802197447,42.17,42.17,27802197447 +애드포러스,397810,24,10880,2,600,5.84,2031678,127408,5144190,2031678,5.84,1594.62,39.49,39.49,22901568470,40.92,40.92,22901568470 +캔버스엔,210120,25,1401,2,130,10.23,9298121,1578242,23582605,9298121,10.23,589.14,39.43,39.43,13379197801,40.49,40.49,13379197801 +사조동아원,008040,26,1397,2,37,2.72,53766119,17609642,141144600,53766119,2.72,305.32,38.09,38.09,78332227122,39.73,39.73,78332227122 +동방선기,099410,27,6070,2,350,6.12,5257291,1929402,14000000,5257291,6.12,272.48,37.55,37.55,32882200100,38.69,38.69,32882200100 +핑거스토리,417180,28,2460,2,95,4.02,6196058,56285,17548623,6196058,4.02,9999.99,35.31,35.31,15820447023,36.65,36.65,15820447023 +TIGER 반도체TOP10레버리지,488080,29,9070,2,630,7.46,1156894,1092921,3100000,1156894,7.46,105.85,37.32,37.32,10183074656,36.22,36.22,10183074656 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-atvtr-20250916-161002.csv b/top30/20250916/top30-atvtr-20250916-161002.csv new file mode 100644 index 000000000000..3254ff3994ae --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933218,0,1500000,4933218,0.05,0.00,328.88,328.88,50330875591,329.61,329.61,50330875591 +한라캐스트,125490,4,7670,2,1030,15.51,72677502,26419784,36502352,72677502,15.51,275.09,199.10,199.10,537729943715,192.06,192.06,537729943715 +이삭엔지니어링,351330,5,10380,2,500,5.06,9166827,3768531,8288520,9166827,5.06,243.25,110.60,110.60,101162641210,117.58,117.58,101162641210 +빌리언스,044480,6,585,2,80,15.84,44234769,8747872,40663728,44234769,15.84,505.66,108.78,108.78,26585062074,111.76,111.76,26585062074 +보성파워텍,006910,7,4490,2,330,7.93,47851057,2521610,49129824,47851057,7.93,1897.64,97.40,97.40,225087153614,102.04,102.04,225087153614 +KD,044180,8,842,2,65,8.37,26335862,2314279,26717799,26335862,8.37,1137.97,98.57,98.57,22924792953,101.90,101.90,22924792953 +뉴로핏,380550,9,16510,2,1460,9.70,10711201,1142310,11554087,10711201,9.70,937.68,92.70,92.70,181933692985,95.37,95.37,181933692985 +아이언디바이스,464500,10,3650,2,380,11.62,11220455,79693,13963263,11220455,11.62,9999.99,80.36,80.36,42924873991,84.22,84.22,42924873991 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,12,9810,2,335,3.54,12937324,4216007,18250000,12937324,3.54,306.86,70.89,70.89,125710601976,70.22,70.22,125710601976 +미스터블루,207760,13,2105,1,482,29.70,60212374,296968,83079783,60212374,29.70,9999.99,72.48,72.48,120133493668,68.69,68.69,120133493668 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17115173,6903580,27260684,17115173,22.70,247.92,62.78,62.78,37529556033,64.63,64.63,37529556033 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +이미지스,115610,16,1069,1,246,29.89,14842764,63205,23637538,14842764,29.89,9999.99,62.79,62.79,14793386818,58.54,58.54,14793386818 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +농심홀딩스,072710,18,121900,2,7500,6.56,2196535,1231259,4637790,2196535,6.56,178.40,47.36,47.36,288816038000,51.09,51.09,288816038000 +프로티나,468530,19,33300,2,3150,10.45,5377789,6950014,10871991,5377789,10.45,77.38,49.46,49.46,179182218300,49.49,49.49,179182218300 +엔케이,085310,20,1592,2,91,6.06,37832891,15085100,78880322,37832891,6.06,250.80,47.96,47.96,61979148202,49.36,49.36,61979148202 +모델솔루션,417970,21,13010,2,610,4.92,2748897,2286850,6396700,2748897,4.92,120.20,42.97,42.97,36970571540,44.42,44.42,36970571540 +탑코미디어,134580,22,2920,2,415,16.57,21420482,492382,49294149,21420482,16.57,4350.38,43.45,43.45,62775792292,43.61,43.61,62775792292 +삼화네트웍스,046390,23,1527,2,70,4.80,16917908,456108,43172933,16917908,4.80,3709.19,39.19,39.19,27802197447,42.17,42.17,27802197447 +애드포러스,397810,24,10880,2,600,5.84,2031678,127408,5144190,2031678,5.84,1594.62,39.49,39.49,22901568470,40.92,40.92,22901568470 +캔버스엔,210120,25,1401,2,130,10.23,9298121,1578242,23582605,9298121,10.23,589.14,39.43,39.43,13379197801,40.49,40.49,13379197801 +사조동아원,008040,26,1397,2,37,2.72,53766119,17609642,141144600,53766119,2.72,305.32,38.09,38.09,78332227122,39.73,39.73,78332227122 +동방선기,099410,27,6070,2,350,6.12,5257291,1929402,14000000,5257291,6.12,272.48,37.55,37.55,32882200100,38.69,38.69,32882200100 +핑거스토리,417180,28,2460,2,95,4.02,6196058,56285,17548623,6196058,4.02,9999.99,35.31,35.31,15820447023,36.65,36.65,15820447023 +TIGER 반도체TOP10레버리지,488080,29,9070,2,630,7.46,1156894,1092921,3100000,1156894,7.46,105.85,37.32,37.32,10183074656,36.22,36.22,10183074656 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-atvtr-20250916-162002.csv b/top30/20250916/top30-atvtr-20250916-162002.csv new file mode 100644 index 000000000000..88789ccc37e6 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933243,0,1500000,4933243,0.05,0.00,328.88,328.88,50331130216,329.61,329.61,50331130216 +한라캐스트,125490,4,7670,2,1030,15.51,72703575,26419784,36502352,72703575,15.51,275.19,199.18,199.18,537929141435,192.14,192.14,537929141435 +이삭엔지니어링,351330,5,10380,2,500,5.06,9172125,3768531,8288520,9172125,5.06,243.39,110.66,110.66,101217210610,117.65,117.65,101217210610 +빌리언스,044480,6,585,2,80,15.84,44251485,8747872,40663728,44251485,15.84,505.85,108.82,108.82,26594740638,111.80,111.80,26594740638 +보성파워텍,006910,7,4490,2,330,7.93,47863977,2521610,49129824,47863977,7.93,1898.15,97.42,97.42,225144906014,102.06,102.06,225144906014 +KD,044180,8,842,2,65,8.37,26337281,2314279,26717799,26337281,8.37,1138.03,98.58,98.58,22925976399,101.91,101.91,22925976399 +뉴로핏,380550,9,16510,2,1460,9.70,10715372,1142310,11554087,10715372,9.70,938.04,92.74,92.74,182002264225,95.41,95.41,182002264225 +아이언디바이스,464500,10,3650,2,380,11.62,11239805,79693,13963263,11239805,11.62,9999.99,80.50,80.50,42994727491,84.36,84.36,42994727491 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,12,9810,2,335,3.54,12937325,4216007,18250000,12937325,3.54,306.86,70.89,70.89,125710611786,70.22,70.22,125710611786 +미스터블루,207760,13,2105,1,482,29.70,60213098,296968,83079783,60213098,29.70,9999.99,72.48,72.48,120135017688,68.69,68.69,120135017688 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17117459,6903580,27260684,17117459,22.70,247.95,62.79,62.79,37534379493,64.64,64.64,37534379493 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +이미지스,115610,16,1069,1,246,29.89,14843051,63205,23637538,14843051,29.89,9999.99,62.79,62.79,14793693621,58.55,58.55,14793693621 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +농심홀딩스,072710,18,121900,2,7500,6.56,2198624,1231259,4637790,2198624,6.56,178.57,47.41,47.41,289070896000,51.13,51.13,289070896000 +프로티나,468530,19,33300,2,3150,10.45,5378751,6950014,10871991,5378751,10.45,77.39,49.47,49.47,179213964300,49.50,49.50,179213964300 +엔케이,085310,20,1592,2,91,6.06,37839602,15085100,78880322,37839602,6.06,250.84,47.97,47.97,61989798559,49.36,49.36,61989798559 +모델솔루션,417970,21,13010,2,610,4.92,2749317,2286850,6396700,2749317,4.92,120.22,42.98,42.98,36975989540,44.43,44.43,36975989540 +탑코미디어,134580,22,2920,2,415,16.57,21457831,492382,49294149,21457831,16.57,4357.96,43.53,43.53,62886345332,43.69,43.69,62886345332 +삼화네트웍스,046390,23,1527,2,70,4.80,16918540,456108,43172933,16918540,4.80,3709.33,39.19,39.19,27803163143,42.17,42.17,27803163143 +애드포러스,397810,24,10880,2,600,5.84,2032027,127408,5144190,2032027,5.84,1594.90,39.50,39.50,22905351630,40.93,40.93,22905351630 +캔버스엔,210120,25,1401,2,130,10.23,9298246,1578242,23582605,9298246,10.23,589.15,39.43,39.43,13379372926,40.50,40.50,13379372926 +사조동아원,008040,26,1397,2,37,2.72,53769371,17609642,141144600,53769371,2.72,305.34,38.10,38.10,78336757158,39.73,39.73,78336757158 +동방선기,099410,27,6070,2,350,6.12,5257558,1929402,14000000,5257558,6.12,272.50,37.55,37.55,32883812780,38.70,38.70,32883812780 +핑거스토리,417180,28,2460,2,95,4.02,6197567,56285,17548623,6197567,4.02,9999.99,35.32,35.32,15824159163,36.66,36.66,15824159163 +TIGER 반도체TOP10레버리지,488080,29,9070,2,630,7.46,1156894,1092921,3100000,1156894,7.46,105.85,37.32,37.32,10183074656,36.22,36.22,10183074656 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-atvtr-20250916-163001.csv b/top30/20250916/top30-atvtr-20250916-163001.csv new file mode 100644 index 000000000000..46fcfc5b3b0b --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203840,0,4500000,18203840,3.01,0.00,404.53,404.53,178892679813,400.75,400.75,178892679813 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933293,0,1500000,4933293,0.05,0.00,328.89,328.89,50331639466,329.61,329.61,50331639466 +한라캐스트,125490,4,7670,2,1030,15.51,72735173,26419784,36502352,72735173,15.51,275.31,199.26,199.26,538169918195,192.22,192.22,538169918195 +이삭엔지니어링,351330,5,10380,2,500,5.06,9174482,3768531,8288520,9174482,5.06,243.45,110.69,110.69,101241369860,117.67,117.67,101241369860 +빌리언스,044480,6,585,2,80,15.84,44265163,8747872,40663728,44265163,15.84,506.01,108.86,108.86,26602605488,111.83,111.83,26602605488 +보성파워텍,006910,7,4490,2,330,7.93,47889821,2521610,49129824,47889821,7.93,1899.18,97.48,97.48,225260041034,102.12,102.12,225260041034 +KD,044180,8,842,2,65,8.37,26347358,2314279,26717799,26347358,8.37,1138.47,98.61,98.61,22934461233,101.95,101.95,22934461233 +뉴로핏,380550,9,16510,2,1460,9.70,10717179,1142310,11554087,10717179,9.70,938.20,92.76,92.76,182032025515,95.43,95.43,182032025515 +아이언디바이스,464500,10,3650,2,380,11.62,11267436,79693,13963263,11267436,11.62,9999.99,80.69,80.69,43094337246,84.56,84.56,43094337246 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,12,9810,2,335,3.54,12937441,4216007,18250000,12937441,3.54,306.86,70.89,70.89,125711749166,70.22,70.22,125711749166 +미스터블루,207760,13,2105,1,482,29.70,60213511,296968,83079783,60213511,29.70,9999.99,72.48,72.48,120135887053,68.70,68.70,120135887053 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17127500,6903580,27260684,17127500,22.70,248.10,62.83,62.83,37555415388,64.68,64.68,37555415388 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +이미지스,115610,16,1069,1,246,29.89,14843149,63205,23637538,14843149,29.89,9999.99,62.79,62.79,14793798383,58.55,58.55,14793798383 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +농심홀딩스,072710,18,121900,2,7500,6.56,2200412,1231259,4637790,2200412,6.56,178.71,47.45,47.45,289290905300,51.17,51.17,289290905300 +프로티나,468530,19,33300,2,3150,10.45,5380305,6950014,10871991,5380305,10.45,77.41,49.49,49.49,179265246300,49.52,49.52,179265246300 +엔케이,085310,20,1592,2,91,6.06,37854824,15085100,78880322,37854824,6.06,250.94,47.99,47.99,62013773209,49.38,49.38,62013773209 +모델솔루션,417970,21,13010,2,610,4.92,2754102,2286850,6396700,2754102,4.92,120.43,43.06,43.06,37037524640,44.50,44.50,37037524640 +탑코미디어,134580,22,2920,2,415,16.57,21507382,492382,49294149,21507382,16.57,4368.03,43.63,43.63,63033511802,43.79,43.79,63033511802 +삼화네트웍스,046390,23,1527,2,70,4.80,16932346,456108,43172933,16932346,4.80,3712.35,39.22,39.22,27824231099,42.21,42.21,27824231099 +애드포러스,397810,24,10880,2,600,5.84,2032408,127408,5144190,2032408,5.84,1595.20,39.51,39.51,22909466430,40.93,40.93,22909466430 +캔버스엔,210120,25,1401,2,130,10.23,9298346,1578242,23582605,9298346,10.23,589.16,39.43,39.43,13379513426,40.50,40.50,13379513426 +사조동아원,008040,26,1397,2,37,2.72,53774479,17609642,141144600,53774479,2.72,305.37,38.10,38.10,78343867494,39.73,39.73,78343867494 +동방선기,099410,27,6070,2,350,6.12,5257714,1929402,14000000,5257714,6.12,272.50,37.56,37.56,32884750340,38.70,38.70,32884750340 +핑거스토리,417180,28,2460,2,95,4.02,6200688,56285,17548623,6200688,4.02,9999.99,35.33,35.33,15831836823,36.67,36.67,15831836823 +TIGER 반도체TOP10레버리지,488080,29,9070,2,630,7.46,1156894,1092921,3100000,1156894,7.46,105.85,37.32,37.32,10183074656,36.22,36.22,10183074656 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-atvtr-20250916-164002.csv b/top30/20250916/top30-atvtr-20250916-164002.csv new file mode 100644 index 000000000000..008c051edde8 --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203969,0,4500000,18203969,3.01,0.00,404.53,404.53,178893959493,400.75,400.75,178893959493 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933502,0,1500000,4933502,0.05,0.00,328.90,328.90,50333768131,329.63,329.63,50333768131 +한라캐스트,125490,4,7670,2,1030,15.51,72794898,26419784,36502352,72794898,15.51,275.53,199.43,199.43,538631592445,192.39,192.39,538631592445 +이삭엔지니어링,351330,5,10380,2,500,5.06,9180442,3768531,8288520,9180442,5.06,243.61,110.76,110.76,101302638660,117.75,117.75,101302638660 +빌리언스,044480,6,585,2,80,15.84,44291581,8747872,40663728,44291581,15.84,506.31,108.92,108.92,26617716584,111.89,111.89,26617716584 +보성파워텍,006910,7,4490,2,330,7.93,47906643,2521610,49129824,47906643,7.93,1899.84,97.51,97.51,225335067154,102.15,102.15,225335067154 +KD,044180,8,842,2,65,8.37,26347518,2314279,26717799,26347518,8.37,1138.48,98.61,98.61,22934595633,101.95,101.95,22934595633 +뉴로핏,380550,9,16510,2,1460,9.70,10719619,1142310,11554087,10719619,9.70,938.42,92.78,92.78,182072261115,95.45,95.45,182072261115 +아이언디바이스,464500,10,3650,2,380,11.62,11278420,79693,13963263,11278420,11.62,9999.99,80.77,80.77,43133879646,84.63,84.63,43133879646 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,12,9810,2,335,3.54,12937441,4216007,18250000,12937441,3.54,306.86,70.89,70.89,125711749166,70.22,70.22,125711749166 +미스터블루,207760,13,2105,1,482,29.70,60213616,296968,83079783,60213616,29.70,9999.99,72.48,72.48,120136108078,68.70,68.70,120136108078 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17136488,6903580,27260684,17136488,22.70,248.23,62.86,62.86,37574200308,64.71,64.71,37574200308 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6140,5,-195,-3.08,1847696,1317027,3000000,1847696,-3.08,140.29,61.59,61.59,11479363720,62.32,62.32,11479363720 +이미지스,115610,16,1069,1,246,29.89,14843784,63205,23637538,14843784,29.89,9999.99,62.80,62.80,14794477198,58.55,58.55,14794477198 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +농심홀딩스,072710,18,121900,2,7500,6.56,2200412,1231259,4637790,2200412,6.56,178.71,47.45,47.45,289290905300,51.17,51.17,289290905300 +프로티나,468530,19,33300,2,3150,10.45,5381502,6950014,10871991,5381502,10.45,77.43,49.50,49.50,179304867000,49.53,49.53,179304867000 +엔케이,085310,20,1592,2,91,6.06,37883330,15085100,78880322,37883330,6.06,251.13,48.03,48.03,62058413605,49.42,49.42,62058413605 +모델솔루션,417970,21,13010,2,610,4.92,2754572,2286850,6396700,2754572,4.92,120.45,43.06,43.06,37043587640,44.51,44.51,37043587640 +탑코미디어,134580,22,2920,2,415,16.57,21541555,492382,49294149,21541555,16.57,4374.97,43.70,43.70,63134663882,43.86,43.86,63134663882 +삼화네트웍스,046390,23,1527,2,70,4.80,16938697,456108,43172933,16938697,4.80,3713.75,39.23,39.23,27833890970,42.22,42.22,27833890970 +애드포러스,397810,24,10880,2,600,5.84,2033300,127408,5144190,2033300,5.84,1595.90,39.53,39.53,22919100030,40.95,40.95,22919100030 +캔버스엔,210120,25,1401,2,130,10.23,9299575,1578242,23582605,9299575,10.23,589.24,39.43,39.43,13381240171,40.50,40.50,13381240171 +사조동아원,008040,26,1397,2,37,2.72,53788427,17609642,141144600,53788427,2.72,305.45,38.11,38.11,78363255214,39.74,39.74,78363255214 +동방선기,099410,27,6070,2,350,6.12,5257726,1929402,14000000,5257726,6.12,272.51,37.56,37.56,32884822820,38.70,38.70,32884822820 +핑거스토리,417180,28,2460,2,95,4.02,6203648,56285,17548623,6203648,4.02,9999.99,35.35,35.35,15839118423,36.69,36.69,15839118423 +TIGER 반도체TOP10레버리지,488080,29,9070,2,630,7.46,1156894,1092921,3100000,1156894,7.46,105.85,37.32,37.32,10183074656,36.22,36.22,10183074656 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-atvtr-20250916-165002.csv b/top30/20250916/top30-atvtr-20250916-165002.csv new file mode 100644 index 000000000000..00b2fbd59c8a --- /dev/null +++ b/top30/20250916/top30-atvtr-20250916-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203969,0,4500000,18203969,3.01,0.00,404.53,404.53,178893959493,400.75,400.75,178893959493 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933541,0,1500000,4933541,0.05,0.00,328.90,328.90,50334165346,329.63,329.63,50334165346 +한라캐스트,125490,4,7670,2,1030,15.51,72822960,26419784,36502352,72822960,15.51,275.64,199.50,199.50,538847669845,192.46,192.46,538847669845 +이삭엔지니어링,351330,5,10380,2,500,5.06,9183670,3768531,8288520,9183670,5.06,243.69,110.80,110.80,101336016180,117.78,117.78,101336016180 +빌리언스,044480,6,585,2,80,15.84,44329954,8747872,40663728,44329954,15.84,506.75,109.02,109.02,26639589194,111.99,111.99,26639589194 +보성파워텍,006910,7,4490,2,330,7.93,47915510,2521610,49129824,47915510,7.93,1900.20,97.53,97.53,225374613974,102.17,102.17,225374613974 +KD,044180,8,842,2,65,8.37,26351772,2314279,26717799,26351772,8.37,1138.66,98.63,98.63,22938168993,101.96,101.96,22938168993 +뉴로핏,380550,9,16510,2,1460,9.70,10722285,1142310,11554087,10722285,9.70,938.65,92.80,92.80,182116436735,95.47,95.47,182116436735 +아이언디바이스,464500,10,3650,2,380,11.62,11284754,79693,13963263,11284754,11.62,9999.99,80.82,80.82,43156808726,84.68,84.68,43156808726 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,12,9810,2,335,3.54,12937701,4216007,18250000,12937701,3.54,306.87,70.89,70.89,125714298466,70.22,70.22,125714298466 +미스터블루,207760,13,2105,1,482,29.70,60213692,296968,83079783,60213692,29.70,9999.99,72.48,72.48,120136268058,68.70,68.70,120136268058 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17148602,6903580,27260684,17148602,22.70,248.40,62.91,62.91,37599457998,64.75,64.75,37599457998 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6140,5,-195,-3.08,1847696,1317027,3000000,1847696,-3.08,140.29,61.59,61.59,11479363720,62.32,62.32,11479363720 +이미지스,115610,16,1069,1,246,29.89,14844797,63205,23637538,14844797,29.89,9999.99,62.80,62.80,14795560095,58.55,58.55,14795560095 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +농심홀딩스,072710,18,121900,2,7500,6.56,2201349,1231259,4637790,2201349,6.56,178.79,47.47,47.47,289405219300,51.19,51.19,289405219300 +프로티나,468530,19,33300,2,3150,10.45,5382167,6950014,10871991,5382167,10.45,77.44,49.50,49.50,179326945000,49.53,49.53,179326945000 +엔케이,085310,20,1592,2,91,6.06,37892109,15085100,78880322,37892109,6.06,251.19,48.04,48.04,62072196635,49.43,49.43,62072196635 +모델솔루션,417970,21,13010,2,610,4.92,2755029,2286850,6396700,2755029,4.92,120.47,43.07,43.07,37049478370,44.52,44.52,37049478370 +탑코미디어,134580,22,2920,2,415,16.57,21589338,492382,49294149,21589338,16.57,4384.67,43.80,43.80,63277296137,43.96,43.96,63277296137 +삼화네트웍스,046390,23,1527,2,70,4.80,16953081,456108,43172933,16953081,4.80,3716.90,39.27,39.27,27855668346,42.25,42.25,27855668346 +애드포러스,397810,24,10880,2,600,5.84,2033339,127408,5144190,2033339,5.84,1595.93,39.53,39.53,22919522790,40.95,40.95,22919522790 +캔버스엔,210120,25,1401,2,130,10.23,9299875,1578242,23582605,9299875,10.23,589.26,39.44,39.44,13381662571,40.50,40.50,13381662571 +사조동아원,008040,26,1397,2,37,2.72,53796070,17609642,141144600,53796070,2.72,305.49,38.11,38.11,78373863698,39.75,39.75,78373863698 +동방선기,099410,27,6070,2,350,6.12,5258309,1929402,14000000,5258309,6.12,272.54,37.56,37.56,32888338310,38.70,38.70,32888338310 +핑거스토리,417180,28,2460,2,95,4.02,6206671,56285,17548623,6206671,4.02,9999.99,35.37,35.37,15846555003,36.71,36.71,15846555003 +TIGER 반도체TOP10레버리지,488080,29,9070,2,630,7.46,1156962,1092921,3100000,1156962,7.46,105.86,37.32,37.32,10183692096,36.22,36.22,10183692096 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536127,376031,1550000,536127,0.88,142.58,34.59,34.59,5514838736,34.59,34.59,5514838736 diff --git a/top30/20250916/top30-av-20250916-090000.csv b/top30/20250916/top30-av-20250916-090000.csv new file mode 100644 index 000000000000..2358c980c63a --- /dev/null +++ b/top30/20250916/top30-av-20250916-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +동일스틸럭스,023790,1,3385,3,0,0.00,11673,5751536,26139617,11673,0.00,0.20,0.04,0.04,39513105,0.04,0.04,39513105 +사조동아원,008040,2,1360,3,0,0.00,10045,17609642,141144600,10045,0.00,0.06,0.01,0.01,13661200,0.01,0.01,13661200 +로보로보,215100,3,7040,3,0,0.00,6891,19057206,20348454,6891,0.00,0.04,0.03,0.03,48512640,0.03,0.03,48512640 +금호에이치티,214330,4,602,3,0,0.00,5000,663151,217952589,5000,0.00,0.75,0.00,0.00,3010000,0.00,0.00,3010000 +현대무벡스,319400,5,9100,3,0,0.00,4625,13821563,111376039,4625,0.00,0.03,0.00,0.00,42087500,0.00,0.00,42087500 +코닉오토메이션,391710,6,3060,3,0,0.00,4468,18617882,42065086,4468,0.00,0.02,0.01,0.01,13672080,0.01,0.01,13672080 +휴림로봇,090710,7,3635,3,0,0.00,4195,117748048,119457197,4195,0.00,0.00,0.00,0.00,15248825,0.00,0.00,15248825 +범한퓨얼셀,382900,8,33100,3,0,0.00,3795,488769,8761000,3795,0.00,0.78,0.04,0.04,125614500,0.04,0.04,125614500 +싸이버원,356890,9,3725,3,0,0.00,3714,1280387,11953825,3714,0.00,0.29,0.03,0.03,13834650,0.03,0.03,13834650 +소룩스,290690,10,5840,3,0,0.00,3141,4337683,48740317,3141,0.00,0.07,0.01,0.01,18343440,0.01,0.01,18343440 +에이프로젠,007460,11,745,3,0,0.00,3000,3895915,326707628,3000,0.00,0.08,0.00,0.00,2235000,0.00,0.00,2235000 +미투온,201490,12,6130,3,0,0.00,2677,2224145,30390092,2677,0.00,0.12,0.01,0.01,16410010,0.01,0.01,16410010 +큐라클,365270,13,6430,3,0,0.00,2615,1236141,14009155,2615,0.00,0.21,0.02,0.02,16814450,0.02,0.02,16814450 +유엔젤,072130,14,5460,3,0,0.00,2500,129962,12895454,2500,0.00,1.92,0.02,0.02,13650000,0.02,0.02,13650000 +일승,333430,15,8540,3,0,0.00,2253,2249588,30726747,2253,0.00,0.10,0.01,0.01,19240620,0.01,0.01,19240620 +콜마홀딩스,024720,16,13510,3,0,0.00,2209,522149,34296259,2209,0.00,0.42,0.01,0.01,29843590,0.01,0.01,29843590 +다날,064260,17,8970,3,0,0.00,2096,5673401,68949040,2096,0.00,0.04,0.00,0.00,18801120,0.00,0.00,18801120 +싸이닉솔루션,234030,18,10010,3,0,0.00,1812,8214406,23605000,1812,0.00,0.02,0.01,0.01,18138120,0.01,0.01,18138120 +유니셈,036200,19,9610,3,0,0.00,1756,6775579,30664223,1756,0.00,0.03,0.01,0.01,16875160,0.01,0.01,16875160 +에이디테크놀로지,200710,20,24850,3,0,0.00,1728,992128,13440822,1728,0.00,0.17,0.01,0.01,42940800,0.01,0.01,42940800 +오아,342870,21,12510,3,0,0.00,1609,323271,5442619,1609,0.00,0.50,0.03,0.03,20128590,0.03,0.03,20128590 +KODEX 코스닥150선물인버스,251340,22,3230,3,0,0.00,1600,21648728,79800000,1600,0.00,0.01,0.00,0.00,5168000,0.00,0.00,5168000 +폴라리스오피스,041020,23,5740,3,0,0.00,1523,587989,49725498,1523,0.00,0.26,0.00,0.00,8742020,0.00,0.00,8742020 +더블유에스아이,299170,24,1821,3,0,0.00,1512,1502017,37581430,1512,0.00,0.10,0.00,0.00,2753352,0.00,0.00,2753352 +서울식품,004410,25,158,3,0,0.00,1500,2070324,374755559,1500,0.00,0.07,0.00,0.00,237000,0.00,0.00,237000 +KBI메탈,024840,26,2070,3,0,0.00,1417,31906484,34909199,1417,0.00,0.00,0.00,0.00,2933190,0.00,0.00,2933190 +SGA,049470,27,3200,3,0,0.00,1369,2879271,58862249,1369,0.00,0.05,0.00,0.00,4380800,0.00,0.00,4380800 +SK오션플랜트,100090,28,28550,3,0,0.00,1244,8391943,60180336,1244,0.00,0.01,0.00,0.00,35516200,0.00,0.00,35516200 +하이드로리튬,101670,29,2560,3,0,0.00,1162,2705997,54169970,1162,0.00,0.04,0.00,0.00,2974720,0.00,0.00,2974720 +글로벌텍스프리,204620,30,5620,3,0,0.00,1122,1839357,70283330,1122,0.00,0.06,0.00,0.00,6305640,0.00,0.00,6305640 diff --git a/top30/20250916/top30-av-20250916-091000.csv b/top30/20250916/top30-av-20250916-091000.csv new file mode 100644 index 000000000000..55eec48240af --- /dev/null +++ b/top30/20250916/top30-av-20250916-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1106,5,-10,-0.90,63874242,372545280,1481100000,63874242,-0.90,17.15,4.31,4.31,70610019898,4.31,4.31,70610019898 +미스터블루,207760,2,1862,2,239,14.73,7314557,296968,83079783,7314557,14.73,2463.08,8.80,8.80,13775939902,8.91,8.91,13775939902 +휴림로봇,090710,3,3550,5,-85,-2.34,6333793,117748048,119457197,6333793,-2.34,5.38,5.30,5.30,22781977580,5.37,5.37,22781977580 +보성파워텍,006910,4,4650,2,490,11.78,6139774,2521610,49129824,6139774,11.78,243.49,12.50,12.50,27693781769,12.12,12.12,27693781769 +KODEX 인버스,114800,5,3215,5,-10,-0.31,5697639,30205176,243300000,5697639,-0.31,18.86,2.34,2.34,18314452206,2.34,2.34,18314452206 +와이즈버즈,273060,6,1150,2,92,8.70,5003996,121053,50459582,5003996,8.70,4133.72,9.92,9.92,6022930796,10.38,10.38,6022930796 +한라캐스트,125490,7,6510,5,-130,-1.96,4846332,26419784,36502352,4846332,-1.96,18.34,13.28,13.28,32241010040,13.57,13.57,32241010040 +우리기술,032820,8,3990,2,170,4.45,3131929,6270182,165530656,3131929,4.45,49.95,1.89,1.89,12407340532,1.88,1.88,12407340532 +KODEX 2차전지산업레버리지,462330,9,1058,2,13,1.24,2897985,23124530,328800000,2897985,1.24,12.53,0.88,0.88,3074464025,0.88,0.88,3074464025 +LG디스플레이,034220,10,12850,2,800,6.64,2835024,1085627,500000000,2835024,6.64,261.14,0.57,0.57,36495365390,0.57,0.57,36495365390 +KODEX 레버리지,122630,11,29125,2,275,0.95,2775546,19494130,86350000,2775546,0.95,14.24,3.21,3.21,80817524198,3.21,3.21,80817524198 +KODEX 코스닥150선물인버스,251340,12,3235,2,5,0.15,2737662,21648728,79800000,2737662,0.15,12.65,3.43,3.43,8829351694,3.42,3.42,8829351694 +KODEX 코스닥150레버리지,233740,13,9900,5,-25,-0.25,2361248,17257142,177900000,2361248,-0.25,13.68,1.33,1.33,23517163487,1.34,1.34,23517163487 +KBI메탈,024840,14,2155,2,85,4.11,2337593,31906484,34909199,2337593,4.11,7.33,6.70,6.70,4988662545,6.63,6.63,4988662545 +삼성전자,005930,15,77000,2,500,0.65,2080300,19908804,5919637922,2080300,0.65,10.45,0.04,0.04,160222199350,0.04,0.04,160222199350 +코오롱모빌리티그룹,450140,16,9990,1,2300,29.91,2072057,4087732,62777250,2072057,29.91,50.69,3.30,3.30,20213778365,3.22,3.22,20213778365 +동방선기,099410,17,6070,2,350,6.12,1833126,1929402,14000000,1833126,6.12,95.01,13.09,13.09,11399883645,13.41,13.41,11399883645 +프로티나,468530,18,35000,2,4850,16.09,1726953,6950014,10871991,1726953,16.09,24.85,15.88,15.88,57588121575,15.13,15.13,57588121575 +티피씨글로벌,130740,19,2195,5,-115,-4.98,1642495,2349257,11276679,1642495,-4.98,69.92,14.57,14.57,3914982552,15.82,15.82,3914982552 +파미셀,005690,20,13390,5,-990,-6.88,1595361,20083364,60016964,1595361,-6.88,7.94,2.66,2.66,21930714345,2.73,2.73,21930714345 +클로봇,466100,21,26200,5,-600,-2.24,1592817,5703740,24764639,1592817,-2.24,27.93,6.43,6.43,43486095675,6.70,6.70,43486095675 +노을,376930,22,2785,1,640,29.84,1571868,577433,36947060,1571868,29.84,272.22,4.25,4.25,4377652380,4.25,4.25,4377652380 +고영,098460,23,16380,2,750,4.80,1505333,775693,68654755,1505333,4.80,194.06,2.19,2.19,25116980615,2.23,2.23,25116980615 +탑코미디어,134580,24,2675,2,170,6.79,1435291,492382,49294149,1435291,6.79,291.50,2.91,2.91,3984468128,3.02,3.02,3984468128 +모비데이즈,363260,25,1980,2,85,4.49,1409111,268294,32163769,1409111,4.49,525.21,4.38,4.38,2840832584,4.46,4.46,2840832584 +나노실리칸첨단소재,286750,26,2220,2,484,27.88,1373170,6903580,27260684,1373170,27.88,19.89,5.04,5.04,2827362645,4.67,4.67,2827362645 +스튜디오미르,408900,27,4830,2,475,10.91,1350660,676134,32729532,1350660,10.91,199.76,4.13,4.13,6384935933,4.04,4.04,6384935933 +TPC,048770,28,2490,5,-165,-6.21,1289415,5842605,15697991,1289415,-6.21,22.07,8.21,8.21,3419497039,8.75,8.75,3419497039 +두산에너빌리티,034020,29,61000,2,2200,3.74,1283994,6290788,640561146,1283994,3.74,20.41,0.20,0.20,77830161100,0.20,0.20,77830161100 +빌리언스,044480,30,523,2,18,3.56,1261038,8747872,40663728,1261038,3.56,14.42,3.10,3.10,649488190,3.05,3.05,649488190 diff --git a/top30/20250916/top30-av-20250916-092000.csv b/top30/20250916/top30-av-20250916-092000.csv new file mode 100644 index 000000000000..21a345184524 --- /dev/null +++ b/top30/20250916/top30-av-20250916-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1103,5,-13,-1.16,89544046,372545280,1481100000,89544046,-1.16,24.04,6.05,6.05,98943592569,6.06,6.06,98943592569 +보성파워텍,006910,2,4760,2,600,14.42,14604774,2521610,49129824,14604774,14.42,579.18,29.73,29.73,67921291652,29.04,29.04,67921291652 +미스터블루,207760,3,1876,2,253,15.59,12522090,296968,83079783,12522090,15.59,4216.65,15.07,15.07,23659709309,15.18,15.18,23659709309 +휴림로봇,090710,4,3495,5,-140,-3.85,9058072,117748048,119457197,9058072,-3.85,7.69,7.58,7.58,32343665599,7.75,7.75,32343665599 +KODEX 인버스,114800,5,3210,5,-15,-0.47,8036974,30205176,243300000,8036974,-0.47,26.61,3.30,3.30,25826906419,3.31,3.31,25826906419 +빌리언스,044480,6,591,2,86,17.03,7229083,8747872,40663728,7229083,17.03,82.64,17.78,17.78,4054788440,16.87,16.87,4054788440 +한라캐스트,125490,7,6670,2,30,0.45,6662380,26419784,36502352,6662380,0.45,25.22,18.25,18.25,44118543155,18.12,18.12,44118543155 +와이즈버즈,273060,8,1122,2,64,6.05,6062357,121053,50459582,6062357,6.05,5008.02,12.01,12.01,7216598700,12.75,12.75,7216598700 +우리기술,032820,9,3970,2,150,3.93,5182544,6270182,165530656,5182544,3.93,82.65,3.13,3.13,20574346630,3.13,3.13,20574346630 +나노실리칸첨단소재,286750,10,2150,2,414,23.85,4718190,6903580,27260684,4718190,23.85,68.34,17.31,17.31,10251898645,17.49,17.49,10251898645 +KODEX 2차전지산업레버리지,462330,11,1058,2,13,1.24,4402282,23124530,328800000,4402282,1.24,19.04,1.34,1.34,4666673379,1.34,1.34,4666673379 +KODEX 코스닥150선물인버스,251340,12,3230,3,0,0.00,4196170,21648728,79800000,4196170,0.00,19.38,5.26,5.26,13545100829,5.26,5.26,13545100829 +KODEX 레버리지,122630,13,29205,2,355,1.23,3982261,19494130,86350000,3982261,1.23,20.43,4.61,4.61,116012546377,4.60,4.60,116012546377 +LG디스플레이,034220,14,12650,2,600,4.98,3552320,1085627,500000000,3552320,4.98,327.21,0.71,0.71,45578267180,0.72,0.72,45578267180 +KODEX 코스닥150레버리지,233740,15,9935,2,10,0.10,3233797,17257142,177900000,3233797,0.10,18.74,1.82,1.82,32177029323,1.82,1.82,32177029323 +KBI메탈,024840,16,2105,2,35,1.69,3160715,31906484,34909199,3160715,1.69,9.91,9.05,9.05,6744563942,9.18,9.18,6744563942 +파미셀,005690,17,13180,5,-1200,-8.34,2838863,20083364,60016964,2838863,-8.34,14.14,4.73,4.73,38372996870,4.85,4.85,38372996870 +동방선기,099410,18,6390,2,670,11.71,2823242,1929402,14000000,2823242,11.71,146.33,20.17,20.17,17707094805,19.79,19.79,17707094805 +삼성전자,005930,19,77200,2,700,0.92,2722705,19908804,5919637922,2722705,0.92,13.68,0.05,0.05,209707065050,0.05,0.05,209707065050 +사조동아원,008040,20,1385,2,25,1.84,2585412,17609642,141144600,2585412,1.84,14.68,1.83,1.83,3521134392,1.80,1.80,3521134392 +TIGER 코리아원자력,0091P0,21,9720,2,245,2.59,2465090,4216007,18250000,2465090,2.59,58.47,13.51,13.51,23932437730,13.49,13.49,23932437730 +뉴로핏,380550,22,16790,2,1740,11.56,2367783,1142310,11554087,2367783,11.56,207.28,20.49,20.49,39140437685,20.18,20.18,39140437685 +프로티나,468530,23,33400,2,3250,10.78,2336232,6950014,10871991,2336232,10.78,33.61,21.49,21.49,78549486250,21.63,21.63,78549486250 +클로봇,466100,24,25950,5,-850,-3.17,2236351,5703740,24764639,2236351,-3.17,39.21,9.03,9.03,60158449575,9.36,9.36,60158449575 +두산에너빌리티,034020,25,61200,2,2400,4.08,2202700,6290788,640561146,2202700,4.08,35.01,0.34,0.34,133977431600,0.34,0.34,133977431600 +티피씨글로벌,130740,26,2150,5,-160,-6.93,2159790,2349257,11276679,2159790,-6.93,91.94,19.15,19.15,5054703902,20.85,20.85,5054703902 +코오롱모빌리티그룹,450140,27,9990,1,2300,29.91,2099172,4087732,62777250,2099172,29.91,51.35,3.34,3.34,20484657215,3.27,3.27,20484657215 +고영,098460,28,16210,2,580,3.71,2011339,775693,68654755,2011339,3.71,259.30,2.93,2.93,33369218655,3.00,3.00,33369218655 +탑코미디어,134580,29,2655,2,150,5.99,1922854,492382,49294149,1922854,5.99,390.52,3.90,3.90,5277301581,4.03,4.03,5277301581 +KODEX K원자력SMR,0098F0,30,9830,2,200,2.08,1760754,0,4500000,1760754,2.08,0.00,39.13,39.13,17314312482,39.14,39.14,17314312482 diff --git a/top30/20250916/top30-av-20250916-093000.csv b/top30/20250916/top30-av-20250916-093000.csv new file mode 100644 index 000000000000..5c978c5889ae --- /dev/null +++ b/top30/20250916/top30-av-20250916-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1099,5,-17,-1.52,128600506,372545280,1481100000,128600506,-1.52,34.52,8.68,8.68,141887472868,8.72,8.72,141887472868 +보성파워텍,006910,2,4755,2,595,14.30,18080310,2521610,49129824,18080310,14.30,717.01,36.80,36.80,84458875877,36.15,36.15,84458875877 +미스터블루,207760,3,1871,2,248,15.28,14403017,296968,83079783,14403017,15.28,4850.02,17.34,17.34,27193711425,17.49,17.49,27193711425 +빌리언스,044480,4,596,2,91,18.02,11592499,8747872,40663728,11592499,18.02,132.52,28.51,28.51,6686820424,27.59,27.59,6686820424 +휴림로봇,090710,5,3495,5,-140,-3.85,10733379,117748048,119457197,10733379,-3.85,9.12,8.99,8.99,38183654936,9.15,9.15,38183654936 +KODEX 인버스,114800,6,3205,5,-20,-0.62,10290785,30205176,243300000,10290785,-0.62,34.07,4.23,4.23,33050565183,4.24,4.24,33050565183 +한라캐스트,125490,7,6600,5,-40,-0.60,8644871,26419784,36502352,8644871,-0.60,32.72,23.68,23.68,57316703725,23.79,23.79,57316703725 +사조동아원,008040,8,1486,2,126,9.26,8482321,17609642,141144600,8482321,9.26,48.17,6.01,6.01,11978556462,5.71,5.71,11978556462 +와이즈버즈,273060,9,1113,2,55,5.20,6382384,121053,50459582,6382384,5.20,5272.39,12.65,12.65,7572054871,13.48,13.48,7572054871 +우리기술,032820,10,3965,2,145,3.80,5949249,6270182,165530656,5949249,3.80,94.88,3.59,3.59,23619561286,3.60,3.60,23619561286 +KODEX 레버리지,122630,11,29290,2,440,1.53,5385338,19494130,86350000,5385338,1.53,27.63,6.24,6.24,157079824968,6.21,6.21,157079824968 +나노실리칸첨단소재,286750,12,2165,2,429,24.71,5383754,6903580,27260684,5383754,24.71,77.98,19.75,19.75,11682022648,19.79,19.79,11682022648 +KODEX 2차전지산업레버리지,462330,13,1054,2,9,0.86,5340461,23124530,328800000,5340461,0.86,23.09,1.62,1.62,5656395818,1.63,1.63,5656395818 +KODEX 코스닥150선물인버스,251340,14,3235,2,5,0.15,5120796,21648728,79800000,5120796,0.15,23.65,6.42,6.42,16534596742,6.40,6.40,16534596742 +LG디스플레이,034220,15,13050,2,1000,8.30,4868169,1085627,500000000,4868169,8.30,448.42,0.97,0.97,62582513695,0.96,0.96,62582513695 +뉴로핏,380550,16,17400,2,2350,15.61,4164520,1142310,11554087,4164520,15.61,364.57,36.04,36.04,70236580185,34.94,34.94,70236580185 +KODEX 코스닥150레버리지,233740,17,9920,5,-5,-0.05,3778690,17257142,177900000,3778690,-0.05,21.90,2.12,2.12,37587028768,2.13,2.13,37587028768 +TIGER 코리아원자력,0091P0,18,9725,2,250,2.64,3630252,4216007,18250000,3630252,2.64,86.11,19.89,19.89,35264822209,19.87,19.87,35264822209 +KBI메탈,024840,19,2110,2,40,1.93,3515096,31906484,34909199,3515096,1.93,11.02,10.07,10.07,7493464354,10.17,10.17,7493464354 +파미셀,005690,20,13120,5,-1260,-8.76,3382177,20083364,60016964,3382177,-8.76,16.84,5.64,5.64,45493875205,5.78,5.78,45493875205 +삼성전자,005930,21,77300,2,800,1.05,3350654,19908804,5919637922,3350654,1.05,16.83,0.06,0.06,258240842150,0.06,0.06,258240842150 +동방선기,099410,22,6390,2,670,11.71,3259622,1929402,14000000,3259622,11.71,168.94,23.28,23.28,20506598190,22.92,22.92,20506598190 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,79,5,-1,-1.25,3252921,6470741,1497000000,3252921,-1.25,50.27,0.22,0.22,257086700,0.22,0.22,257086700 +프로티나,468530,24,33400,2,3250,10.78,2828156,6950014,10871991,2828156,10.78,40.69,26.01,26.01,94722247725,26.09,26.09,94722247725 +두산에너빌리티,034020,25,61500,2,2700,4.59,2753409,6290788,640561146,2753409,4.59,43.77,0.43,0.43,167764184700,0.43,0.43,167764184700 +KODEX K원자력SMR,0098F0,26,9850,2,220,2.28,2574728,0,4500000,2574728,2.28,0.00,57.22,57.22,25329187953,57.14,57.14,25329187953 +클로봇,466100,27,25900,5,-900,-3.36,2460762,5703740,24764639,2460762,-3.36,43.14,9.94,9.94,65972524825,10.29,10.29,65972524825 +고영,098460,28,16140,2,510,3.26,2422565,775693,68654755,2422565,3.26,312.31,3.53,3.53,40010058590,3.61,3.61,40010058590 +씨피시스템,413630,29,3030,2,95,3.24,2417167,2834212,36436626,2417167,3.24,85.29,6.63,6.63,7404318537,6.71,6.71,7404318537 +티피씨글로벌,130740,30,2165,5,-145,-6.28,2395920,2349257,11276679,2395920,-6.28,101.99,21.25,21.25,5561699683,22.78,22.78,5561699683 diff --git a/top30/20250916/top30-av-20250916-094000.csv b/top30/20250916/top30-av-20250916-094000.csv new file mode 100644 index 000000000000..0b5be4d2af18 --- /dev/null +++ b/top30/20250916/top30-av-20250916-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,5,-11,-0.99,149864329,372545280,1481100000,149864329,-0.99,40.23,10.12,10.12,165327630230,10.10,10.10,165327630230 +사조동아원,008040,2,1465,2,105,7.72,26776730,17609642,141144600,26776730,7.72,152.06,18.97,18.97,39323556551,19.02,19.02,39323556551 +보성파워텍,006910,3,4690,2,530,12.74,20274391,2521610,49129824,20274391,12.74,804.03,41.27,41.27,94700697811,41.10,41.10,94700697811 +빌리언스,044480,4,623,2,118,23.37,16615519,8747872,40663728,16615519,23.37,189.94,40.86,40.86,9798578699,38.68,38.68,9798578699 +미스터블루,207760,5,1883,2,260,16.02,15658426,296968,83079783,15658426,16.02,5272.77,18.85,18.85,29556785976,18.89,18.89,29556785976 +KODEX 인버스,114800,6,3215,5,-10,-0.31,13143619,30205176,243300000,13143619,-0.31,43.51,5.40,5.40,42209200751,5.40,5.40,42209200751 +휴림로봇,090710,7,3450,5,-185,-5.09,12426536,117748048,119457197,12426536,-5.09,10.55,10.40,10.40,44038009905,10.69,10.69,44038009905 +한라캐스트,125490,8,6650,2,10,0.15,9312350,26419784,36502352,9312350,0.15,35.25,25.51,25.51,61714891135,25.42,25.42,61714891135 +나노실리칸첨단소재,286750,9,2215,2,479,27.59,7760781,6903580,27260684,7760781,27.59,112.42,28.47,28.47,17010617742,28.17,28.17,17010617742 +LG디스플레이,034220,10,13430,2,1380,11.45,7157111,1085627,500000000,7157111,11.45,659.26,1.43,1.43,92813578360,1.38,1.38,92813578360 +KODEX 2차전지산업레버리지,462330,11,1058,2,13,1.24,6710163,23124530,328800000,6710163,1.24,29.02,2.04,2.04,7105048781,2.04,2.04,7105048781 +와이즈버즈,273060,12,1108,2,50,4.73,6703284,121053,50459582,6703284,4.73,5537.48,13.28,13.28,7926303991,14.18,14.18,7926303991 +KODEX 레버리지,122630,13,29160,2,310,1.07,6591005,19494130,86350000,6591005,1.07,33.81,7.63,7.63,192251842448,7.64,7.64,192251842448 +우리기술,032820,14,3935,2,115,3.01,6485741,6270182,165530656,6485741,3.01,103.44,3.92,3.92,25734888967,3.95,3.95,25734888967 +KODEX 코스닥150선물인버스,251340,15,3240,2,10,0.31,5877556,21648728,79800000,5877556,0.31,27.15,7.37,7.37,18982795086,7.34,7.34,18982795086 +뉴로핏,380550,16,17230,2,2180,14.49,4966077,1142310,11554087,4966077,14.49,434.74,42.98,42.98,84092073245,42.24,42.24,84092073245 +KODEX 코스닥150레버리지,233740,17,9900,5,-25,-0.25,4587179,17257142,177900000,4587179,-0.25,26.58,2.58,2.58,45597458070,2.59,2.59,45597458070 +TIGER 코리아원자력,0091P0,18,9700,2,225,2.37,4549081,4216007,18250000,4549081,2.37,107.90,24.93,24.93,44183720386,24.96,24.96,44183720386 +파미셀,005690,19,13000,5,-1380,-9.60,3898818,20083364,60016964,3898818,-9.60,19.41,6.50,6.50,52221413685,6.69,6.69,52221413685 +삼성전자,005930,20,77050,2,550,0.72,3819315,19908804,5919637922,3819315,0.72,19.18,0.06,0.06,294412784650,0.06,0.06,294412784650 +KBI메탈,024840,21,2105,2,35,1.69,3725520,31906484,34909199,3725520,1.69,11.68,10.67,10.67,7936063077,10.80,10.80,7936063077 +캔버스엔,210120,22,1514,2,243,19.12,3705241,1578242,23582605,3705241,19.12,234.77,15.71,15.71,5253593960,14.71,14.71,5253593960 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,79,5,-1,-1.25,3587590,6470741,1497000000,3587590,-1.25,55.44,0.24,0.24,283524347,0.24,0.24,283524347 +KODEX K원자력SMR,0098F0,24,9820,2,190,1.97,3547914,0,4500000,3547914,1.97,0.00,78.84,78.84,34881215605,78.93,78.93,34881215605 +동방선기,099410,25,6380,2,660,11.54,3502366,1929402,14000000,3502366,11.54,181.53,25.02,25.02,22033548085,24.67,24.67,22033548085 +프로티나,468530,26,33850,2,3700,12.27,3233870,6950014,10871991,3233870,12.27,46.53,29.74,29.74,108565530600,29.50,29.50,108565530600 +두산에너빌리티,034020,27,61300,2,2500,4.25,3010040,6290788,640561146,3010040,4.25,47.85,0.47,0.47,183479102800,0.47,0.47,183479102800 +클로봇,466100,28,25650,5,-1150,-4.29,2737950,5703740,24764639,2737950,-4.29,48.00,11.06,11.06,73090795850,11.51,11.51,73090795850 +씨피시스템,413630,29,3005,2,70,2.39,2722016,2834212,36436626,2722016,2.39,96.04,7.47,7.47,8317838060,7.60,7.60,8317838060 +스튜디오미르,408900,30,4850,2,495,11.37,2630049,676134,32729532,2630049,11.37,388.98,8.04,8.04,12538208180,7.90,7.90,12538208180 diff --git a/top30/20250916/top30-av-20250916-095000.csv b/top30/20250916/top30-av-20250916-095000.csv new file mode 100644 index 000000000000..7138333ca309 --- /dev/null +++ b/top30/20250916/top30-av-20250916-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1102,5,-14,-1.25,159115813,372545280,1481100000,159115813,-1.25,42.71,10.74,10.74,175521270019,10.75,10.75,175521270019 +사조동아원,008040,2,1444,2,84,6.18,30837564,17609642,141144600,30837564,6.18,175.12,21.85,21.85,45235555159,22.19,22.19,45235555159 +미스터블루,207760,3,2055,2,432,26.62,25338353,296968,83079783,25338353,26.62,8532.35,30.50,30.50,48831016358,28.60,28.60,48831016358 +보성파워텍,006910,4,4605,2,445,10.70,21694321,2521610,49129824,21694321,10.70,860.34,44.16,44.16,101295836667,44.77,44.77,101295836667 +빌리언스,044480,5,600,2,95,18.81,19506456,8747872,40663728,19506456,18.81,222.99,47.97,47.97,11570825044,47.42,47.42,11570825044 +한라캐스트,125490,6,6880,2,240,3.61,14195171,26419784,36502352,14195171,3.61,53.73,38.89,38.89,95172222445,37.90,37.90,95172222445 +휴림로봇,090710,7,3435,5,-200,-5.50,13805476,117748048,119457197,13805476,-5.50,11.72,11.56,11.56,48781204129,11.89,11.89,48781204129 +KODEX 인버스,114800,8,3207,5,-18,-0.56,13417145,30205176,243300000,13417145,-0.56,44.42,5.51,5.51,43087276069,5.52,5.52,43087276069 +나노실리칸첨단소재,286750,9,2210,2,474,27.30,8905401,6903580,27260684,8905401,27.30,129.00,32.67,32.67,19547253033,32.45,32.45,19547253033 +LG디스플레이,034220,10,13330,2,1280,10.62,8530029,1085627,500000000,8530029,10.62,785.72,1.71,1.71,111090191330,1.67,1.67,111090191330 +KODEX 2차전지산업레버리지,462330,11,1059,2,14,1.34,7145484,23124530,328800000,7145484,1.34,30.90,2.17,2.17,7565083119,2.17,2.17,7565083119 +KODEX 레버리지,122630,12,29215,2,365,1.27,7091916,19494130,86350000,7091916,1.27,36.38,8.21,8.21,206882466099,8.20,8.20,206882466099 +우리기술,032820,13,3925,2,105,2.75,7062537,6270182,165530656,7062537,2.75,112.64,4.27,4.27,27996551672,4.31,4.31,27996551672 +와이즈버즈,273060,14,1106,2,48,4.54,6794694,121053,50459582,6794694,4.54,5612.99,13.47,13.47,8027585817,14.38,14.38,8027585817 +KODEX 코스닥150선물인버스,251340,15,3237,2,7,0.22,6465314,21648728,79800000,6465314,0.22,29.86,8.10,8.10,20885300163,8.09,8.09,20885300163 +뉴로핏,380550,16,17230,2,2180,14.49,5575965,1142310,11554087,5575965,14.49,488.13,48.26,48.26,94651707835,47.55,47.55,94651707835 +TIGER 코리아원자력,0091P0,17,9690,2,215,2.27,5325215,4216007,18250000,5325215,2.27,126.31,29.18,29.18,51714961230,29.24,29.24,51714961230 +KODEX 코스닥150레버리지,233740,18,9910,5,-15,-0.15,5243706,17257142,177900000,5243706,-0.15,30.39,2.95,2.95,52099746212,2.96,2.96,52099746212 +캔버스엔,210120,19,1468,2,197,15.50,4463028,1578242,23582605,4463028,15.50,282.78,18.93,18.93,6378901262,18.43,18.43,6378901262 +KODEX K원자력SMR,0098F0,20,9805,2,175,1.82,4363118,0,4500000,4363118,1.82,0.00,96.96,96.96,42882730007,97.19,97.19,42882730007 +탑코미디어,134580,21,2870,2,365,14.57,4232711,492382,49294149,4232711,14.57,859.64,8.59,8.59,11788651662,8.33,8.33,11788651662 +삼성전자,005930,22,77200,2,700,0.92,4231380,19908804,5919637922,4231380,0.92,21.25,0.07,0.07,326227944000,0.07,0.07,326227944000 +파미셀,005690,23,13140,5,-1240,-8.62,4136874,20083364,60016964,4136874,-8.62,20.60,6.89,6.89,55335906865,7.02,7.02,55335906865 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,79,5,-1,-1.25,4048192,6470741,1497000000,4048192,-1.25,62.56,0.27,0.27,319911905,0.27,0.27,319911905 +KBI메탈,024840,25,2105,2,35,1.69,3857891,31906484,34909199,3857891,1.69,12.09,11.05,11.05,8214580436,11.18,11.18,8214580436 +동방선기,099410,26,6280,2,560,9.79,3587812,1929402,14000000,3587812,9.79,185.95,25.63,25.63,22573968150,25.68,25.68,22573968150 +프로티나,468530,27,33900,2,3750,12.44,3330439,6950014,10871991,3330439,12.44,47.92,30.63,30.63,111868816525,30.35,30.35,111868816525 +스튜디오미르,408900,28,4750,2,395,9.07,3291996,676134,32729532,3291996,9.07,486.89,10.06,10.06,15715855664,10.11,10.11,15715855664 +두산에너빌리티,034020,29,60900,2,2100,3.57,3176288,6290788,640561146,3176288,3.57,50.49,0.50,0.50,193633619050,0.50,0.50,193633619050 +프로이천,321260,30,2350,2,155,7.06,3142386,444877,28192084,3142386,7.06,706.35,11.15,11.15,7410029982,11.18,11.18,7410029982 diff --git a/top30/20250916/top30-av-20250916-100000.csv b/top30/20250916/top30-av-20250916-100000.csv new file mode 100644 index 000000000000..3464ee35dedf --- /dev/null +++ b/top30/20250916/top30-av-20250916-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1100,5,-16,-1.43,168688496,372545280,1481100000,168688496,-1.43,45.28,11.39,11.39,186064522821,11.42,11.42,186064522821 +사조동아원,008040,2,1438,2,78,5.74,32607089,17609642,141144600,32607089,5.74,185.17,23.10,23.10,47795253544,23.55,23.55,47795253544 +미스터블루,207760,3,1993,2,370,22.80,30302446,296968,83079783,30302446,22.80,9999.99,36.47,36.47,58828194953,35.53,35.53,58828194953 +보성파워텍,006910,4,4890,2,730,17.55,26162814,2521610,49129824,26162814,17.55,1037.54,53.25,53.25,122631199509,51.04,51.04,122631199509 +빌리언스,044480,5,602,2,97,19.21,20513489,8747872,40663728,20513489,19.21,234.50,50.45,50.45,12178796556,49.75,49.75,12178796556 +한라캐스트,125490,6,6720,2,80,1.20,15226293,26419784,36502352,15226293,1.20,57.63,41.71,41.71,102168247685,41.65,41.65,102168247685 +휴림로봇,090710,7,3475,5,-160,-4.40,14685507,117748048,119457197,14685507,-4.40,12.47,12.29,12.29,51831327888,12.49,12.49,51831327888 +KODEX 인버스,114800,8,3210,5,-15,-0.47,13971732,30205176,243300000,13971732,-0.47,46.26,5.74,5.74,44867485819,5.74,5.74,44867485819 +LG디스플레이,034220,9,13380,2,1330,11.04,10737077,1085627,500000000,10737077,11.04,989.02,2.15,2.15,140838226450,2.11,2.11,140838226450 +나노실리칸첨단소재,286750,10,2215,2,479,27.59,9152601,6903580,27260684,9152601,27.59,132.58,33.57,33.57,20095496842,33.28,33.28,20095496842 +KODEX 레버리지,122630,11,29250,2,400,1.39,7679912,19494130,86350000,7679912,1.39,39.40,8.89,8.89,224063451309,8.87,8.87,224063451309 +KODEX 2차전지산업레버리지,462330,12,1058,2,13,1.24,7484325,23124530,328800000,7484325,1.24,32.37,2.28,2.28,7923778487,2.28,2.28,7923778487 +우리기술,032820,13,3955,2,135,3.53,7476099,6270182,165530656,7476099,3.53,119.23,4.52,4.52,29622944780,4.52,4.52,29622944780 +KODEX 코스닥150선물인버스,251340,14,3230,3,0,0.00,7237584,21648728,79800000,7237584,0.00,33.43,9.07,9.07,23380532347,9.07,9.07,23380532347 +와이즈버즈,273060,15,1103,2,45,4.25,6908797,121053,50459582,6908797,4.25,5707.25,13.69,13.69,8153789230,14.65,14.65,8153789230 +KODEX K원자력SMR,0098F0,16,9845,2,215,2.23,6532399,0,4500000,6532399,2.23,0.00,145.16,145.16,64184485407,144.88,144.88,64184485407 +뉴로핏,380550,17,17300,2,2250,14.95,6403265,1142310,11554087,6403265,14.95,560.55,55.42,55.42,109089379815,54.58,54.58,109089379815 +KODEX 코스닥150레버리지,233740,18,9945,2,20,0.20,5886305,17257142,177900000,5886305,0.20,34.11,3.31,3.31,58485735151,3.31,3.31,58485735151 +TIGER 코리아원자력,0091P0,19,9715,2,240,2.53,5778319,4216007,18250000,5778319,2.53,137.06,31.66,31.66,56106707030,31.65,31.65,56106707030 +캔버스엔,210120,20,1437,2,166,13.06,5260457,1578242,23582605,5260457,13.06,333.31,22.31,22.31,7538861454,22.25,22.25,7538861454 +탑코미디어,134580,21,2785,2,280,11.18,4994398,492382,49294149,4994398,11.18,1014.33,10.13,10.13,13939042799,10.15,10.15,13939042799 +삼성전자,005930,22,77300,2,800,1.05,4735108,19908804,5919637922,4735108,1.05,23.78,0.08,0.08,365161872500,0.08,0.08,365161872500 +파미셀,005690,23,13000,5,-1380,-9.60,4392680,20083364,60016964,4392680,-9.60,21.87,7.32,7.32,58672349655,7.52,7.52,58672349655 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,79,5,-1,-1.25,4364860,6470741,1497000000,4364860,-1.25,67.46,0.29,0.29,344928676,0.29,0.29,344928676 +KBI메탈,024840,25,2110,2,40,1.93,3958724,31906484,34909199,3958724,1.93,12.41,11.34,11.34,8427164336,11.44,11.44,8427164336 +동방선기,099410,26,6360,2,640,11.19,3756817,1929402,14000000,3756817,11.19,194.71,26.83,26.83,23640366745,26.55,26.55,23640366745 +스튜디오미르,408900,27,4705,2,350,8.04,3657628,676134,32729532,3657628,8.04,540.96,11.18,11.18,17446336622,11.33,11.33,17446336622 +엔케이,085310,28,1570,2,69,4.60,3476286,15085100,78880322,3476286,4.60,23.04,4.41,4.41,5351505187,4.32,4.32,5351505187 +프로이천,321260,29,2320,2,125,5.69,3450368,444877,28192084,3450368,5.69,775.58,12.24,12.24,8134826867,12.44,12.44,8134826867 +프로티나,468530,30,33650,2,3500,11.61,3416654,6950014,10871991,3416654,11.61,49.16,31.43,31.43,114771235700,31.37,31.37,114771235700 diff --git a/top30/20250916/top30-av-20250916-101000.csv b/top30/20250916/top30-av-20250916-101000.csv new file mode 100644 index 000000000000..8950da799627 --- /dev/null +++ b/top30/20250916/top30-av-20250916-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1095,5,-21,-1.88,202373255,372545280,1481100000,202373255,-1.88,54.32,13.66,13.66,222986940714,13.75,13.75,222986940714 +사조동아원,008040,2,1445,2,85,6.25,34396464,17609642,141144600,34396464,6.25,195.33,24.37,24.37,50395505961,24.71,24.71,50395505961 +미스터블루,207760,3,1991,2,368,22.67,31694857,296968,83079783,31694857,22.67,9999.99,38.15,38.15,61610507263,37.25,37.25,61610507263 +보성파워텍,006910,4,4845,2,685,16.47,30078296,2521610,49129824,30078296,16.47,1192.82,61.22,61.22,141679927735,59.52,59.52,141679927735 +빌리언스,044480,5,612,2,107,21.19,21658201,8747872,40663728,21658201,21.19,247.58,53.26,53.26,12873058659,51.73,51.73,12873058659 +KODEX 인버스,114800,6,3200,5,-25,-0.78,17513081,30205176,243300000,17513081,-0.78,57.98,7.20,7.20,56205319106,7.22,7.22,56205319106 +한라캐스트,125490,7,6730,2,90,1.36,15914961,26419784,36502352,15914961,1.36,60.24,43.60,43.60,106794099365,43.47,43.47,106794099365 +휴림로봇,090710,8,3490,5,-145,-3.99,15415108,117748048,119457197,15415108,-3.99,13.09,12.90,12.90,54377785084,13.04,13.04,54377785084 +LG디스플레이,034220,9,13310,2,1260,10.46,11597176,1085627,500000000,11597176,10.46,1068.25,2.32,2.32,152322914260,2.29,2.29,152322914260 +나노실리칸첨단소재,286750,10,2150,2,414,23.85,9888602,6903580,27260684,9888602,23.85,143.24,36.27,36.27,21696666191,37.02,37.02,21696666191 +KODEX 레버리지,122630,11,29380,2,530,1.84,9138182,19494130,86350000,9138182,1.84,46.88,10.58,10.58,266837719116,10.52,10.52,266837719116 +엔케이,085310,12,1662,2,161,10.73,8873219,15085100,78880322,8873219,10.73,58.82,11.25,11.25,14118799031,10.77,10.77,14118799031 +KODEX K원자력SMR,0098F0,13,9830,2,200,2.08,8598837,0,4500000,8598837,2.08,0.00,191.09,191.09,84509450677,191.05,191.05,84509450677 +우리기술,032820,14,3940,2,120,3.14,7674235,6270182,165530656,7674235,3.14,122.39,4.64,4.64,30405090132,4.66,4.66,30405090132 +KODEX 2차전지산업레버리지,462330,15,1058,2,13,1.24,7618719,23124530,328800000,7618719,1.24,32.95,2.32,2.32,8065935613,2.32,2.32,8065935613 +KODEX 코스닥150선물인버스,251340,16,3230,3,0,0.00,7590792,21648728,79800000,7590792,0.00,35.06,9.51,9.51,24520633325,9.51,9.51,24520633325 +와이즈버즈,273060,17,1103,2,45,4.25,7003259,121053,50459582,7003259,4.25,5785.28,13.88,13.88,8258028026,14.84,14.84,8258028026 +뉴로핏,380550,18,17210,2,2160,14.35,6696088,1142310,11554087,6696088,14.35,586.19,57.95,57.95,114151400835,57.41,57.41,114151400835 +KODEX 코스닥150레버리지,233740,19,9960,2,35,0.35,6498971,17257142,177900000,6498971,0.35,37.66,3.65,3.65,64584848379,3.64,3.64,64584848379 +TIGER 코리아원자력,0091P0,20,9715,2,240,2.53,6042537,4216007,18250000,6042537,2.53,143.32,33.11,33.11,58674510932,33.09,33.09,58674510932 +캔버스엔,210120,21,1406,2,135,10.62,5723530,1578242,23582605,5723530,10.62,362.65,24.27,24.27,8200988995,24.73,24.73,8200988995 +삼성전자,005930,22,77500,2,1000,1.31,5541207,19908804,5919637922,5541207,1.31,27.83,0.09,0.09,427600330050,0.09,0.09,427600330050 +탑코미디어,134580,23,2790,2,285,11.38,5331133,492382,49294149,5331133,11.38,1082.72,10.81,10.81,14869987100,10.81,10.81,14869987100 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,79,5,-1,-1.25,4513070,6470741,1497000000,4513070,-1.25,69.75,0.30,0.30,356637266,0.30,0.30,356637266 +파미셀,005690,25,13030,5,-1350,-9.39,4501310,20083364,60016964,4501310,-9.39,22.41,7.50,7.50,60085643385,7.68,7.68,60085643385 +KBI메탈,024840,26,2125,2,55,2.66,4091376,31906484,34909199,4091376,2.66,12.82,11.72,11.72,8708769181,11.74,11.74,8708769181 +동방선기,099410,27,6370,2,650,11.36,3884821,1929402,14000000,3884821,11.36,201.35,27.75,27.75,24457566480,27.42,27.42,24457566480 +스튜디오미르,408900,28,4705,2,350,8.04,3724650,676134,32729532,3724650,8.04,550.87,11.38,11.38,17762180626,11.53,11.53,17762180626 +이미지스,115610,29,945,2,122,14.82,3673697,63205,23637538,3673697,14.82,5812.35,15.54,15.54,3456413391,15.47,15.47,3456413391 +프로이천,321260,30,2300,2,105,4.78,3633661,444877,28192084,3633661,4.78,816.78,12.89,12.89,8558611812,13.20,13.20,8558611812 diff --git a/top30/20250916/top30-av-20250916-102000.csv b/top30/20250916/top30-av-20250916-102000.csv new file mode 100644 index 000000000000..726038b99baf --- /dev/null +++ b/top30/20250916/top30-av-20250916-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1092,5,-24,-2.15,220762559,372545280,1481100000,220762559,-2.15,59.26,14.91,14.91,243101681831,15.03,15.03,243101681831 +사조동아원,008040,2,1464,2,104,7.65,37147258,17609642,141144600,37147258,7.65,210.95,26.32,26.32,54447415266,26.35,26.35,54447415266 +미스터블루,207760,3,1970,2,347,21.38,33670938,296968,83079783,33670938,21.38,9999.99,40.53,40.53,65507363546,40.02,40.02,65507363546 +보성파워텍,006910,4,4835,2,675,16.23,31733209,2521610,49129824,31733209,16.23,1258.45,64.59,64.59,149677850206,63.01,63.01,149677850206 +빌리언스,044480,5,605,2,100,19.80,22483928,8747872,40663728,22483928,19.80,257.02,55.29,55.29,13371532626,54.35,54.35,13371532626 +KODEX 인버스,114800,6,3197,5,-28,-0.87,18496635,30205176,243300000,18496635,-0.87,61.24,7.60,7.60,59349739592,7.63,7.63,59349739592 +엔케이,085310,7,1698,2,197,13.12,17101414,15085100,78880322,17101414,13.12,113.37,21.68,21.68,28011581589,20.91,20.91,28011581589 +한라캐스트,125490,8,6760,2,120,1.81,16247539,26419784,36502352,16247539,1.81,61.50,44.51,44.51,109040600810,44.19,44.19,109040600810 +휴림로봇,090710,9,3480,5,-155,-4.26,15721078,117748048,119457197,15721078,-4.26,13.35,13.16,13.16,55443710149,13.34,13.34,55443710149 +LG디스플레이,034220,10,13350,2,1300,10.79,12301295,1085627,500000000,12301295,10.79,1133.11,2.46,2.46,161773661055,2.42,2.42,161773661055 +나노실리칸첨단소재,286750,11,2165,2,429,24.71,10084992,6903580,27260684,10084992,24.71,146.08,36.99,36.99,22121858149,37.48,37.48,22121858149 +KODEX K원자력SMR,0098F0,12,9825,2,195,2.02,9885071,0,4500000,9885071,2.02,0.00,219.67,219.67,97135370717,219.70,219.70,97135370717 +KODEX 레버리지,122630,13,29440,2,590,2.05,9604008,19494130,86350000,9604008,2.05,49.27,11.12,11.12,280537728039,11.04,11.04,280537728039 +우리기술,032820,14,3930,2,110,2.88,7932256,6270182,165530656,7932256,2.88,126.51,4.79,4.79,31417770777,4.83,4.83,31417770777 +KODEX 2차전지산업레버리지,462330,15,1058,2,13,1.24,7910528,23124530,328800000,7910528,1.24,34.21,2.41,2.41,8374661313,2.41,2.41,8374661313 +KODEX 코스닥150선물인버스,251340,16,3230,3,0,0.00,7623554,21648728,79800000,7623554,0.00,35.21,9.55,9.55,24626428610,9.55,9.55,24626428610 +와이즈버즈,273060,17,1090,2,32,3.02,7187111,121053,50459582,7187111,3.02,5937.16,14.24,14.24,8459641196,15.38,15.38,8459641196 +뉴로핏,380550,18,17150,2,2100,13.95,6916969,1142310,11554087,6916969,13.95,605.52,59.87,59.87,117945475815,59.52,59.52,117945475815 +KODEX 코스닥150레버리지,233740,19,9955,2,30,0.30,6769581,17257142,177900000,6769581,0.30,39.23,3.81,3.81,67277883050,3.80,3.80,67277883050 +TIGER 코리아원자력,0091P0,20,9707,2,232,2.45,6425997,4216007,18250000,6425997,2.45,152.42,35.21,35.21,62394807143,35.22,35.22,62394807143 +캔버스엔,210120,21,1423,2,152,11.96,5930548,1578242,23582605,5930548,11.96,375.77,25.15,25.15,8493857518,25.31,25.31,8493857518 +삼성전자,005930,22,77700,2,1200,1.57,5928913,19908804,5919637922,5928913,1.57,29.78,0.10,0.10,457694146450,0.10,0.10,457694146450 +탑코미디어,134580,23,2755,2,250,9.98,5464555,492382,49294149,5464555,9.98,1109.82,11.09,11.09,15240742353,11.22,11.22,15240742353 +일동제약,249420,24,27800,2,4950,21.66,4685697,600137,31638252,4685697,21.66,780.77,14.81,14.81,123138290725,14.00,14.00,123138290725 +파미셀,005690,25,13110,5,-1270,-8.83,4635026,20083364,60016964,4635026,-8.83,23.08,7.72,7.72,61831774495,7.86,7.86,61831774495 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,79,5,-1,-1.25,4628951,6470741,1497000000,4628951,-1.25,71.54,0.31,0.31,365791865,0.31,0.31,365791865 +KBI메탈,024840,27,2120,2,50,2.42,4180822,31906484,34909199,4180822,2.42,13.10,11.98,11.98,8898242894,12.02,12.02,8898242894 +이미지스,115610,28,936,2,113,13.73,4151956,63205,23637538,4151956,13.73,6569.03,17.57,17.57,3911611781,17.68,17.68,3911611781 +동방선기,099410,29,6310,2,590,10.31,3961407,1929402,14000000,3961407,10.31,205.32,28.30,28.30,24941442790,28.23,28.23,24941442790 +스튜디오미르,408900,30,4660,2,305,7.00,3831280,676134,32729532,3831280,7.00,566.65,11.71,11.71,18261232946,11.97,11.97,18261232946 diff --git a/top30/20250916/top30-av-20250916-103000.csv b/top30/20250916/top30-av-20250916-103000.csv new file mode 100644 index 000000000000..d75f0f267643 --- /dev/null +++ b/top30/20250916/top30-av-20250916-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1096,5,-20,-1.79,227388633,372545280,1481100000,227388633,-1.79,61.04,15.35,15.35,250350487426,15.42,15.42,250350487426 +사조동아원,008040,2,1454,2,94,6.91,37942567,17609642,141144600,37942567,6.91,215.46,26.88,26.88,55607424570,27.10,27.10,55607424570 +미스터블루,207760,3,1952,2,329,20.27,34486439,296968,83079783,34486439,20.27,9999.99,41.51,41.51,67109546233,41.38,41.38,67109546233 +보성파워텍,006910,4,4860,2,700,16.83,33464305,2521610,49129824,33464305,16.83,1327.10,68.11,68.11,158099866492,66.21,66.21,158099866492 +빌리언스,044480,5,603,2,98,19.41,23040829,8747872,40663728,23040829,19.41,263.39,56.66,56.66,13708023060,55.90,55.90,13708023060 +엔케이,085310,6,1700,2,199,13.26,21130783,15085100,78880322,21130783,13.26,140.08,26.79,26.79,34841802986,25.98,25.98,34841802986 +KODEX 인버스,114800,7,3202,5,-23,-0.71,19282578,30205176,243300000,19282578,-0.71,63.84,7.93,7.93,61863745809,7.94,7.94,61863745809 +한라캐스트,125490,8,6760,2,120,1.81,16642915,26419784,36502352,16642915,1.81,62.99,45.59,45.59,111699241470,45.27,45.27,111699241470 +휴림로봇,090710,9,3495,5,-140,-3.85,16082807,117748048,119457197,16082807,-3.85,13.66,13.46,13.46,56705246809,13.58,13.58,56705246809 +LG디스플레이,034220,10,13480,2,1430,11.87,12926216,1085627,500000000,12926216,11.87,1190.67,2.59,2.59,170170728390,2.52,2.52,170170728390 +KODEX K원자력SMR,0098F0,11,9835,2,205,2.13,11427213,0,4500000,11427213,2.13,0.00,253.94,253.94,112301320127,253.75,253.75,112301320127 +나노실리칸첨단소재,286750,12,2185,2,449,25.86,10374730,6903580,27260684,10374730,25.86,150.28,38.06,38.06,22749350282,38.19,38.19,22749350282 +KODEX 레버리지,122630,13,29362,2,512,1.77,10068509,19494130,86350000,10068509,1.77,51.65,11.66,11.66,294194874484,11.60,11.60,294194874484 +KODEX 2차전지산업레버리지,462330,14,1057,2,12,1.15,8524856,23124530,328800000,8524856,1.15,36.86,2.59,2.59,9024690594,2.60,2.60,9024690594 +우리기술,032820,15,3935,2,115,3.01,8208436,6270182,165530656,8208436,3.01,130.91,4.96,4.96,32503627336,4.99,4.99,32503627336 +KODEX 코스닥150선물인버스,251340,16,3225,5,-5,-0.15,7773847,21648728,79800000,7773847,-0.15,35.91,9.74,9.74,25111597392,9.76,9.76,25111597392 +뉴로핏,380550,17,16800,2,1750,11.63,7290165,1142310,11554087,7290165,11.63,638.20,63.10,63.10,124258233055,64.01,64.01,124258233055 +와이즈버즈,273060,18,1094,2,36,3.40,7264724,121053,50459582,7264724,3.40,6001.28,14.40,14.40,8544319318,15.48,15.48,8544319318 +KODEX 코스닥150레버리지,233740,19,9950,2,25,0.25,7029405,17257142,177900000,7029405,0.25,40.73,3.95,3.95,69863720769,3.95,3.95,69863720769 +TIGER 코리아원자력,0091P0,20,9730,2,255,2.69,6864161,4216007,18250000,6864161,2.69,162.81,37.61,37.61,66654718597,37.54,37.54,66654718597 +삼성전자,005930,21,77550,2,1050,1.37,6313645,19908804,5919637922,6313645,1.37,31.71,0.11,0.11,487549271950,0.11,0.11,487549271950 +캔버스엔,210120,22,1446,2,175,13.77,6080849,1578242,23582605,6080849,13.77,385.29,25.79,25.79,8708824124,25.54,25.54,8708824124 +탑코미디어,134580,23,2705,2,200,7.98,5698211,492382,49294149,5698211,7.98,1157.27,11.56,11.56,15878551580,11.91,11.91,15878551580 +씨피시스템,413630,24,3145,2,210,7.16,5589540,2834212,36436626,5589540,7.16,197.22,15.34,15.34,17342800722,15.13,15.13,17342800722 +일동제약,249420,25,27600,2,4750,20.79,5185587,600137,31638252,5185587,20.79,864.07,16.39,16.39,136938058775,15.68,15.68,136938058775 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,79,5,-1,-1.25,4939763,6470741,1497000000,4939763,-1.25,76.34,0.33,0.33,390338801,0.33,0.33,390338801 +파미셀,005690,27,13100,5,-1280,-8.90,4740074,20083364,60016964,4740074,-8.90,23.60,7.90,7.90,63209085815,8.04,8.04,63209085815 +이미지스,115610,28,953,2,130,15.80,4434041,63205,23637538,4434041,15.80,7015.33,18.76,18.76,4176178602,18.54,18.54,4176178602 +KBI메탈,024840,29,2125,2,55,2.66,4239288,31906484,34909199,4239288,2.66,13.29,12.14,12.14,9022143432,12.16,12.16,9022143432 +동방선기,099410,30,6310,2,590,10.31,4008639,1929402,14000000,4008639,10.31,207.77,28.63,28.63,25240664825,28.57,28.57,25240664825 diff --git a/top30/20250916/top30-av-20250916-104000.csv b/top30/20250916/top30-av-20250916-104000.csv new file mode 100644 index 000000000000..1f4e2006d309 --- /dev/null +++ b/top30/20250916/top30-av-20250916-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1090,5,-26,-2.33,244025538,372545280,1481100000,244025538,-2.33,65.50,16.48,16.48,268515349261,16.63,16.63,268515349261 +사조동아원,008040,2,1426,2,66,4.85,39121137,17609642,141144600,39121137,4.85,222.16,27.72,27.72,57302037114,28.47,28.47,57302037114 +미스터블루,207760,3,1943,2,320,19.72,35687625,296968,83079783,35687625,19.72,9999.99,42.96,42.96,69437627971,43.02,43.02,69437627971 +보성파워텍,006910,4,4810,2,650,15.62,34631828,2521610,49129824,34631828,15.62,1373.40,70.49,70.49,163736479724,69.29,69.29,163736479724 +빌리언스,044480,5,595,2,90,17.82,23717607,8747872,40663728,23717607,17.82,271.12,58.33,58.33,14113829223,58.33,58.33,14113829223 +엔케이,085310,6,1667,2,166,11.06,22946841,15085100,78880322,22946841,11.06,152.12,29.09,29.09,37904995146,28.83,28.83,37904995146 +KODEX 인버스,114800,7,3195,5,-30,-0.93,20580883,30205176,243300000,20580883,-0.93,68.14,8.46,8.46,66013050960,8.49,8.49,66013050960 +한라캐스트,125490,8,6600,5,-40,-0.60,17430227,26419784,36502352,17430227,-0.60,65.97,47.75,47.75,116942069110,48.54,48.54,116942069110 +휴림로봇,090710,9,3455,5,-180,-4.95,16786990,117748048,119457197,16786990,-4.95,14.26,14.05,14.05,59158081894,14.33,14.33,59158081894 +LG디스플레이,034220,10,13470,2,1420,11.78,13481807,1085627,500000000,13481807,11.78,1241.85,2.70,2.70,177667525775,2.64,2.64,177667525775 +KODEX K원자력SMR,0098F0,11,9830,2,200,2.08,13478990,0,4500000,13478990,2.08,0.00,299.53,299.53,132492445191,299.52,299.52,132492445191 +나노실리칸첨단소재,286750,12,2220,2,484,27.88,10788244,6903580,27260684,10788244,27.88,156.27,39.57,39.57,23667415438,39.11,39.11,23667415438 +KODEX 레버리지,122630,13,29500,2,650,2.25,10743666,19494130,86350000,10743666,2.25,55.11,12.44,12.44,314082781119,12.33,12.33,314082781119 +KODEX 2차전지산업레버리지,462330,14,1055,2,10,0.96,8814899,23124530,328800000,8814899,0.96,38.12,2.68,2.68,9330849946,2.69,2.69,9330849946 +우리기술,032820,15,3940,2,120,3.14,8370473,6270182,165530656,8370473,3.14,133.50,5.06,5.06,33142683947,5.08,5.08,33142683947 +KODEX 코스닥150선물인버스,251340,16,3227,5,-3,-0.09,7805424,21648728,79800000,7805424,-0.09,36.05,9.78,9.78,25213442876,9.79,9.79,25213442876 +뉴로핏,380550,17,16840,2,1790,11.89,7522727,1142310,11554087,7522727,11.89,658.55,65.11,65.11,128151180255,65.86,65.86,128151180255 +TIGER 코리아원자력,0091P0,18,9720,2,245,2.59,7370202,4216007,18250000,7370202,2.59,174.81,40.38,40.38,71581818917,40.35,40.35,71581818917 +와이즈버즈,273060,19,1086,2,28,2.65,7310109,121053,50459582,7310109,2.65,6038.77,14.49,14.49,8593629279,15.68,15.68,8593629279 +KODEX 코스닥150레버리지,233740,20,9960,2,35,0.35,7187977,17257142,177900000,7187977,0.35,41.65,4.04,4.04,71442429704,4.03,4.03,71442429704 +삼성전자,005930,21,77800,2,1300,1.70,6884038,19908804,5919637922,6884038,1.70,34.58,0.12,0.12,531863850100,0.12,0.12,531863850100 +캔버스엔,210120,22,1470,2,199,15.66,6380153,1578242,23582605,6380153,15.66,404.26,27.05,27.05,9147297848,26.39,26.39,9147297848 +씨피시스템,413630,23,3090,2,155,5.28,6208323,2834212,36436626,6208323,5.28,219.05,17.04,17.04,19268811851,17.11,17.11,19268811851 +탑코미디어,134580,24,2695,2,190,7.58,5871241,492382,49294149,5871241,7.58,1192.42,11.91,11.91,16343904078,12.30,12.30,16343904078 +일동제약,249420,25,27300,2,4450,19.47,5759395,600137,31638252,5759395,19.47,959.68,18.20,18.20,152779951950,17.69,17.69,152779951950 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,79,5,-1,-1.25,4974026,6470741,1497000000,4974026,-1.25,76.87,0.33,0.33,393045578,0.33,0.33,393045578 +파미셀,005690,27,13030,5,-1350,-9.39,4839920,20083364,60016964,4839920,-9.39,24.10,8.06,8.06,64512032800,8.25,8.25,64512032800 +이미지스,115610,28,928,2,105,12.76,4707629,63205,23637538,4707629,12.76,7448.19,19.92,19.92,4432312726,20.21,20.21,4432312726 +KBI메탈,024840,29,2120,2,50,2.42,4355829,31906484,34909199,4355829,2.42,13.65,12.48,12.48,9268924619,12.52,12.52,9268924619 +동방선기,099410,30,6280,2,560,9.79,4105396,1929402,14000000,4105396,9.79,212.78,29.32,29.32,25849761490,29.40,29.40,25849761490 diff --git a/top30/20250916/top30-av-20250916-105000.csv b/top30/20250916/top30-av-20250916-105000.csv new file mode 100644 index 000000000000..9893dcb8de26 --- /dev/null +++ b/top30/20250916/top30-av-20250916-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1091,5,-25,-2.24,259647566,372545280,1481100000,259647566,-2.24,69.70,17.53,17.53,285556382288,17.67,17.67,285556382288 +사조동아원,008040,2,1434,2,74,5.44,39957097,17609642,141144600,39957097,5.44,226.90,28.31,28.31,58492841521,28.90,28.90,58492841521 +미스터블루,207760,3,1950,2,327,20.15,36493177,296968,83079783,36493177,20.15,9999.99,43.93,43.93,71013111506,43.83,43.83,71013111506 +보성파워텍,006910,4,4715,2,555,13.34,36320628,2521610,49129824,36320628,13.34,1440.37,73.93,73.93,171799707056,74.16,74.16,171799707056 +엔케이,085310,5,1632,2,131,8.73,24746351,15085100,78880322,24746351,8.73,164.04,31.37,31.37,40861594179,31.74,31.74,40861594179 +빌리언스,044480,6,602,2,97,19.21,24241153,8747872,40663728,24241153,19.21,277.11,59.61,59.61,14426109277,58.93,58.93,14426109277 +KODEX 인버스,114800,7,3195,5,-30,-0.93,20895314,30205176,243300000,20895314,-0.93,69.18,8.59,8.59,67016571528,8.62,8.62,67016571528 +한라캐스트,125490,8,6670,2,30,0.45,17704187,26419784,36502352,17704187,0.45,67.01,48.50,48.50,118764879705,48.78,48.78,118764879705 +휴림로봇,090710,9,3465,5,-170,-4.68,17141167,117748048,119457197,17141167,-4.68,14.56,14.35,14.35,60382023292,14.59,14.59,60382023292 +LG디스플레이,034220,10,13500,2,1450,12.03,14638653,1085627,500000000,14638653,12.03,1348.41,2.93,2.93,193378492570,2.86,2.86,193378492570 +KODEX K원자력SMR,0098F0,11,9825,2,195,2.02,14130266,0,4500000,14130266,2.02,0.00,314.01,314.01,138897231941,314.16,314.16,138897231941 +KODEX 레버리지,122630,12,29500,2,650,2.25,11489915,19494130,86350000,11489915,2.25,58.94,13.31,13.31,336093437598,13.19,13.19,336093437598 +나노실리칸첨단소재,286750,13,2255,1,519,29.90,11481663,6903580,27260684,11481663,29.90,166.31,42.12,42.12,25224839082,41.03,41.03,25224839082 +KODEX 2차전지산업레버리지,462330,14,1053,2,8,0.77,9229294,23124530,328800000,9229294,0.77,39.91,2.81,2.81,9767165027,2.82,2.82,9767165027 +우리기술,032820,15,3925,2,105,2.75,8528513,6270182,165530656,8528513,2.75,136.02,5.15,5.15,33764278269,5.20,5.20,33764278269 +KODEX 코스닥150선물인버스,251340,16,3230,3,0,0.00,7964842,21648728,79800000,7964842,0.00,36.79,9.98,9.98,25728367032,9.98,9.98,25728367032 +삼성전자,005930,17,77800,2,1300,1.70,7837531,19908804,5919637922,7837531,1.70,39.37,0.13,0.13,606119927450,0.13,0.13,606119927450 +뉴로핏,380550,18,16810,2,1760,11.69,7733695,1142310,11554087,7733695,11.69,677.02,66.93,66.93,131721812180,67.82,67.82,131721812180 +TIGER 코리아원자력,0091P0,19,9710,2,235,2.48,7537932,4216007,18250000,7537932,2.48,178.79,41.30,41.30,73211971578,41.31,41.31,73211971578 +KODEX 코스닥150레버리지,233740,20,9935,2,10,0.10,7465215,17257142,177900000,7465215,0.10,43.26,4.20,4.20,74199573719,4.20,4.20,74199573719 +와이즈버즈,273060,21,1098,2,40,3.78,7356012,121053,50459582,7356012,3.78,6076.69,14.58,14.58,8643842605,15.60,15.60,8643842605 +캔버스엔,210120,22,1462,2,191,15.03,6525439,1578242,23582605,6525439,15.03,413.46,27.67,27.67,9360423262,27.15,27.15,9360423262 +씨피시스템,413630,23,3050,2,115,3.92,6488245,2834212,36436626,6488245,3.92,228.93,17.81,17.81,20133775202,18.12,18.12,20133775202 +일동제약,249420,24,26950,2,4100,17.94,6168655,600137,31638252,6168655,17.94,1027.87,19.50,19.50,163838809250,19.22,19.22,163838809250 +탑코미디어,134580,25,2690,2,185,7.39,5931273,492382,49294149,5931273,7.39,1204.61,12.03,12.03,16505683588,12.45,12.45,16505683588 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,79,5,-1,-1.25,4984026,6470741,1497000000,4984026,-1.25,77.02,0.33,0.33,393835578,0.33,0.33,393835578 +파미셀,005690,27,13050,5,-1330,-9.25,4892803,20083364,60016964,4892803,-9.25,24.36,8.15,8.15,65201447345,8.32,8.32,65201447345 +이미지스,115610,28,923,2,100,12.15,4763443,63205,23637538,4763443,12.15,7536.50,20.15,20.15,4483882696,20.55,20.55,4483882696 +KBI메탈,024840,29,2115,2,45,2.17,4592526,31906484,34909199,4592526,2.17,14.39,13.16,13.16,9769153924,13.23,13.23,9769153924 +코이즈,121850,30,690,5,-148,-17.66,4552924,84087,30614175,4552924,-17.66,5414.54,14.87,14.87,3121613419,14.78,14.78,3121613419 diff --git a/top30/20250916/top30-av-20250916-110000.csv b/top30/20250916/top30-av-20250916-110000.csv new file mode 100644 index 000000000000..a9686a709ab1 --- /dev/null +++ b/top30/20250916/top30-av-20250916-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1089,5,-27,-2.42,274603932,372545280,1481100000,274603932,-2.42,73.71,18.54,18.54,301850962483,18.71,18.71,301850962483 +사조동아원,008040,2,1423,2,63,4.63,40404966,17609642,141144600,40404966,4.63,229.45,28.63,28.63,59131755136,29.44,29.44,59131755136 +미스터블루,207760,3,1975,2,352,21.69,37655399,296968,83079783,37655399,21.69,9999.99,45.32,45.32,73304160930,44.68,44.68,73304160930 +보성파워텍,006910,4,4675,2,515,12.38,37608350,2521610,49129824,37608350,12.38,1491.44,76.55,76.55,177847718603,77.43,77.43,177847718603 +엔케이,085310,5,1637,2,136,9.06,25700610,15085100,78880322,25700610,9.06,170.37,32.58,32.58,42413526618,32.85,32.85,42413526618 +빌리언스,044480,6,594,2,89,17.62,24719326,8747872,40663728,24719326,17.62,282.58,60.79,60.79,14710971246,60.90,60.90,14710971246 +KODEX 인버스,114800,7,3192,5,-33,-1.02,23124902,30205176,243300000,23124902,-1.02,76.56,9.50,9.50,74129524130,9.55,9.55,74129524130 +한라캐스트,125490,8,6780,2,140,2.11,18244632,26419784,36502352,18244632,2.11,69.06,49.98,49.98,122415164520,49.46,49.46,122415164520 +휴림로봇,090710,9,3470,5,-165,-4.54,17341957,117748048,119457197,17341957,-4.54,14.73,14.52,14.52,61078839876,14.73,14.73,61078839876 +LG디스플레이,034220,10,13510,2,1460,12.12,15146917,1085627,500000000,15146917,12.12,1395.22,3.03,3.03,200241109620,2.96,2.96,200241109620 +KODEX K원자력SMR,0098F0,11,9830,2,200,2.08,14755635,0,4500000,14755635,2.08,0.00,327.90,327.90,145039819031,327.88,327.88,145039819031 +KODEX 레버리지,122630,12,29540,2,690,2.39,12035754,19494130,86350000,12035754,2.39,61.74,13.94,13.94,352211132936,13.81,13.81,352211132936 +나노실리칸첨단소재,286750,13,2255,1,519,29.90,11605112,6903580,27260684,11605112,29.90,168.10,42.57,42.57,25503216577,41.49,41.49,25503216577 +KODEX 2차전지산업레버리지,462330,14,1051,2,6,0.57,9669289,23124530,328800000,9669289,0.57,41.81,2.94,2.94,10229749467,2.96,2.96,10229749467 +우리기술,032820,15,3930,2,110,2.88,8637944,6270182,165530656,8637944,2.88,137.76,5.22,5.22,34193951874,5.26,5.26,34193951874 +삼성전자,005930,16,77900,2,1400,1.83,8286967,19908804,5919637922,8286967,1.83,41.62,0.14,0.14,641132809300,0.14,0.14,641132809300 +KODEX 코스닥150선물인버스,251340,17,3230,3,0,0.00,8224879,21648728,79800000,8224879,0.00,37.99,10.31,10.31,26568460900,10.31,10.31,26568460900 +뉴로핏,380550,18,16890,2,1840,12.23,7835046,1142310,11554087,7835046,12.23,685.89,67.81,67.81,133428990950,68.37,68.37,133428990950 +TIGER 코리아원자력,0091P0,19,9725,2,250,2.64,7783610,4216007,18250000,7783610,2.64,184.62,42.65,42.65,75598162560,42.60,42.60,75598162560 +KODEX 코스닥150레버리지,233740,20,9925,3,0,0.00,7650402,17257142,177900000,7650402,0.00,44.33,4.30,4.30,76038984967,4.31,4.31,76038984967 +와이즈버즈,273060,21,1098,2,40,3.78,7399834,121053,50459582,7399834,3.78,6112.89,14.66,14.66,8692042950,15.69,15.69,8692042950 +캔버스엔,210120,22,1464,2,193,15.18,6731997,1578242,23582605,6731997,15.18,426.55,28.55,28.55,9665401515,28.00,28.00,9665401515 +씨피시스템,413630,23,3065,2,130,4.43,6652416,2834212,36436626,6652416,4.43,234.72,18.26,18.26,20636390700,18.48,18.48,20636390700 +일동제약,249420,24,26800,2,3950,17.29,6448222,600137,31638252,6448222,17.29,1074.46,20.38,20.38,171376655050,20.21,20.21,171376655050 +탑코미디어,134580,25,2725,2,220,8.78,5973394,492382,49294149,5973394,8.78,1213.16,12.12,12.12,16619761493,12.37,12.37,16619761493 +파미셀,005690,26,13000,5,-1380,-9.60,5023685,20083364,60016964,5023685,-9.60,25.01,8.37,8.37,66904011060,8.58,8.58,66904011060 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,5,-1,-1.25,4984028,6470741,1497000000,4984028,-1.25,77.02,0.33,0.33,393835735,0.33,0.33,393835735 +이미지스,115610,28,942,2,119,14.46,4951866,63205,23637538,4951866,14.46,7834.61,20.95,20.95,4660458160,20.93,20.93,4660458160 +코이즈,121850,29,690,5,-148,-17.66,4840244,84087,30614175,4840244,-17.66,5756.23,15.81,15.81,3320290190,15.72,15.72,3320290190 +KBI메탈,024840,30,2105,2,35,1.69,4625432,31906484,34909199,4625432,1.69,14.50,13.25,13.25,9838547269,13.39,13.39,9838547269 diff --git a/top30/20250916/top30-av-20250916-111000.csv b/top30/20250916/top30-av-20250916-111000.csv new file mode 100644 index 000000000000..37f5971975ba --- /dev/null +++ b/top30/20250916/top30-av-20250916-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1086,5,-30,-2.69,289904272,372545280,1481100000,289904272,-2.69,77.82,19.57,19.57,318476098391,19.80,19.80,318476098391 +사조동아원,008040,2,1423,2,63,4.63,40887882,17609642,141144600,40887882,4.63,232.19,28.97,28.97,59817214997,29.78,29.78,59817214997 +미스터블루,207760,3,2030,2,407,25.08,40499114,296968,83079783,40499114,25.08,9999.99,48.75,48.75,79005361254,46.85,46.85,79005361254 +보성파워텍,006910,4,4645,2,485,11.66,38619682,2521610,49129824,38619682,11.66,1531.55,78.61,78.61,182575758173,80.00,80.00,182575758173 +엔케이,085310,5,1619,2,118,7.86,26372200,15085100,78880322,26372200,7.86,174.82,33.43,33.43,43503220702,34.06,34.06,43503220702 +KODEX 인버스,114800,6,3185,5,-40,-1.24,25157171,30205176,243300000,25157171,-1.24,83.29,10.34,10.34,80603970834,10.40,10.40,80603970834 +빌리언스,044480,7,598,2,93,18.42,25129210,8747872,40663728,25129210,18.42,287.26,61.80,61.80,14954211248,61.50,61.50,14954211248 +한라캐스트,125490,8,7020,2,380,5.72,21802111,26419784,36502352,21802111,5.72,82.52,59.73,59.73,147181840205,57.44,57.44,147181840205 +휴림로봇,090710,9,3455,5,-180,-4.95,17682041,117748048,119457197,17682041,-4.95,15.02,14.80,14.80,62254818735,15.08,15.08,62254818735 +KODEX K원자력SMR,0098F0,10,9800,2,170,1.77,15537132,0,4500000,15537132,1.77,0.00,345.27,345.27,152715827341,346.29,346.29,152715827341 +LG디스플레이,034220,11,13470,2,1420,11.78,15392283,1085627,500000000,15392283,11.78,1417.82,3.08,3.08,203547821935,3.02,3.02,203547821935 +KODEX 레버리지,122630,12,29635,2,785,2.72,12788305,19494130,86350000,12788305,2.72,65.60,14.81,14.81,374483798914,14.63,14.63,374483798914 +나노실리칸첨단소재,286750,13,2255,1,519,29.90,11630394,6903580,27260684,11630394,29.90,168.47,42.66,42.66,25560227487,41.58,41.58,25560227487 +KODEX 2차전지산업레버리지,462330,14,1050,2,5,0.48,10123771,23124530,328800000,10123771,0.48,43.78,3.08,3.08,10707245971,3.10,3.10,10707245971 +우리기술,032820,15,3920,2,100,2.62,8734912,6270182,165530656,8734912,2.62,139.31,5.28,5.28,34574915556,5.33,5.33,34574915556 +삼성전자,005930,16,77900,2,1400,1.83,8587077,19908804,5919637922,8587077,1.83,43.13,0.15,0.15,664529933100,0.14,0.14,664529933100 +KODEX 코스닥150선물인버스,251340,17,3230,3,0,0.00,8302345,21648728,79800000,8302345,0.00,38.35,10.40,10.40,26818704610,10.40,10.40,26818704610 +뉴로핏,380550,18,17240,2,2190,14.55,8287361,1142310,11554087,8287361,14.55,725.49,71.73,71.73,141202463535,70.89,70.89,141202463535 +TIGER 코리아원자력,0091P0,19,9695,2,220,2.32,8122393,4216007,18250000,8122393,2.32,192.66,44.51,44.51,78888359370,44.59,44.59,78888359370 +KODEX 코스닥150레버리지,233740,20,9930,2,5,0.05,7809148,17257142,177900000,7809148,0.05,45.25,4.39,4.39,77615192502,4.39,4.39,77615192502 +와이즈버즈,273060,21,1101,2,43,4.06,7427085,121053,50459582,7427085,4.06,6135.40,14.72,14.72,8721873191,15.70,15.70,8721873191 +캔버스엔,210120,22,1497,2,226,17.78,7030032,1578242,23582605,7030032,17.78,445.43,29.81,29.81,10109661753,28.64,28.64,10109661753 +씨피시스템,413630,23,3055,2,120,4.09,6791332,2834212,36436626,6791332,4.09,239.62,18.64,18.64,21060607547,18.92,18.92,21060607547 +일동제약,249420,24,26950,2,4100,17.94,6630449,600137,31638252,6630449,17.94,1104.82,20.96,20.96,176245670150,20.67,20.67,176245670150 +탑코미디어,134580,25,2785,2,280,11.18,6228836,492382,49294149,6228836,11.18,1265.04,12.64,12.64,17325808571,12.62,12.62,17325808571 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,79,5,-1,-1.25,5735407,6470741,1497000000,5735407,-1.25,88.64,0.38,0.38,453194676,0.38,0.38,453194676 +코이즈,121850,27,678,5,-160,-19.09,5516969,84087,30614175,5516969,-19.09,6561.03,18.02,18.02,3775765060,18.19,18.19,3775765060 +이미지스,115610,28,979,2,156,18.96,5187096,63205,23637538,5187096,18.96,8206.78,21.94,21.94,4885360148,21.11,21.11,4885360148 +파미셀,005690,29,12980,5,-1400,-9.74,5121685,20083364,60016964,5121685,-9.74,25.50,8.53,8.53,68177648230,8.75,8.75,68177648230 +SGA,049470,30,3460,2,260,8.12,4703768,2879271,58862249,4703768,8.12,163.37,7.99,7.99,16241509810,7.97,7.97,16241509810 diff --git a/top30/20250916/top30-av-20250916-112000.csv b/top30/20250916/top30-av-20250916-112000.csv new file mode 100644 index 000000000000..5e851528f80b --- /dev/null +++ b/top30/20250916/top30-av-20250916-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1084,5,-32,-2.87,306991450,372545280,1481100000,306991450,-2.87,82.40,20.73,20.73,337007725932,20.99,20.99,337007725932 +미스터블루,207760,2,2095,2,472,29.08,44711016,296968,83079783,44711016,29.08,9999.99,53.82,53.82,87705518247,50.39,50.39,87705518247 +사조동아원,008040,3,1433,2,73,5.37,41376493,17609642,141144600,41376493,5.37,234.96,29.31,29.31,60516322257,29.92,29.92,60516322257 +보성파워텍,006910,4,4625,2,465,11.18,39288029,2521610,49129824,39288029,11.18,1558.05,79.97,79.97,185671228043,81.71,81.71,185671228043 +엔케이,085310,5,1613,2,112,7.46,26990223,15085100,78880322,26990223,7.46,178.92,34.22,34.22,44500155573,34.98,34.98,44500155573 +KODEX 인버스,114800,6,3180,5,-45,-1.40,26121388,30205176,243300000,26121388,-1.40,86.48,10.74,10.74,83674627203,10.81,10.81,83674627203 +빌리언스,044480,7,596,2,91,18.02,25451380,8747872,40663728,25451380,18.02,290.94,62.59,62.59,15146878506,62.50,62.50,15146878506 +한라캐스트,125490,8,6910,2,270,4.07,22988548,26419784,36502352,22988548,4.07,87.01,62.98,62.98,155374975815,61.60,61.60,155374975815 +휴림로봇,090710,9,3450,5,-185,-5.09,17948694,117748048,119457197,17948694,-5.09,15.24,15.03,15.03,63175366837,15.33,15.33,63175366837 +KODEX K원자력SMR,0098F0,10,9792,2,162,1.68,16318048,0,4500000,16318048,1.68,0.00,362.62,362.62,160362664623,363.93,363.93,160362664623 +LG디스플레이,034220,11,13480,2,1430,11.87,15661448,1085627,500000000,15661448,11.87,1442.62,3.13,3.13,207167000365,3.07,3.07,207167000365 +KODEX 레버리지,122630,12,29680,2,830,2.88,13303931,19494130,86350000,13303931,2.88,68.25,15.41,15.41,389776259677,15.21,15.21,389776259677 +나노실리칸첨단소재,286750,13,2220,2,484,27.88,12376918,6903580,27260684,12376918,27.88,179.28,45.40,45.40,27226625648,44.99,44.99,27226625648 +삼성전자,005930,14,78300,2,1800,2.35,10516724,19908804,5919637922,10516724,2.35,52.82,0.18,0.18,815252039200,0.18,0.18,815252039200 +KODEX 2차전지산업레버리지,462330,15,1050,2,5,0.48,10497010,23124530,328800000,10497010,0.48,45.39,3.19,3.19,11098898377,3.21,3.21,11098898377 +우리기술,032820,16,3915,2,95,2.49,8965801,6270182,165530656,8965801,2.49,142.99,5.42,5.42,35478347701,5.47,5.47,35478347701 +탑코미디어,134580,17,3015,2,510,20.36,8703999,492382,49294149,8703999,20.36,1767.73,17.66,17.66,24579533355,16.54,16.54,24579533355 +TIGER 코리아원자력,0091P0,18,9685,2,210,2.22,8440289,4216007,18250000,8440289,2.22,200.20,46.25,46.25,81967132555,46.37,46.37,81967132555 +뉴로핏,380550,19,17040,2,1990,13.22,8434323,1142310,11554087,8434323,13.22,738.36,73.00,73.00,143720242495,73.00,73.00,143720242495 +KODEX 코스닥150선물인버스,251340,20,3232,2,2,0.06,8365502,21648728,79800000,8365502,0.06,38.64,10.48,10.48,27022999286,10.48,10.48,27022999286 +KODEX 코스닥150레버리지,233740,21,9940,2,15,0.15,8040221,17257142,177900000,8040221,0.15,46.59,4.52,4.52,79909449262,4.52,4.52,79909449262 +와이즈버즈,273060,22,1092,2,34,3.21,7443123,121053,50459582,7443123,3.21,6148.65,14.75,14.75,8739418237,15.86,15.86,8739418237 +캔버스엔,210120,23,1466,2,195,15.34,7286425,1578242,23582605,7286425,15.34,461.68,30.90,30.90,10490904034,30.34,30.34,10490904034 +씨피시스템,413630,24,3035,2,100,3.41,6944152,2834212,36436626,6944152,3.41,245.01,19.06,19.06,21523995546,19.46,19.46,21523995546 +일동제약,249420,25,26800,2,3950,17.29,6789378,600137,31638252,6789378,17.29,1131.30,21.46,21.46,180530291050,21.29,21.29,180530291050 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,79,5,-1,-1.25,6105757,6470741,1497000000,6105757,-1.25,94.36,0.41,0.41,482152326,0.41,0.41,482152326 +코이즈,121850,27,670,5,-168,-20.05,5806573,84087,30614175,5806573,-20.05,6905.44,18.97,18.97,3969681528,19.35,19.35,3969681528 +이미지스,115610,28,963,2,140,17.01,5459095,63205,23637538,5459095,17.01,8637.12,23.10,23.10,5148391217,22.62,22.62,5148391217 +파미셀,005690,29,12950,5,-1430,-9.94,5348946,20083364,60016964,5348946,-9.94,26.63,8.91,8.91,71121699350,9.15,9.15,71121699350 +SGA,049470,30,3415,2,215,6.72,4985677,2879271,58862249,4985677,6.72,173.16,8.47,8.47,17208868562,8.56,8.56,17208868562 diff --git a/top30/20250916/top30-av-20250916-113000.csv b/top30/20250916/top30-av-20250916-113000.csv new file mode 100644 index 000000000000..ac11b0771abd --- /dev/null +++ b/top30/20250916/top30-av-20250916-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1081,5,-35,-3.14,333817901,372545280,1481100000,333817901,-3.14,89.60,22.54,22.54,366025505107,22.86,22.86,366025505107 +미스터블루,207760,2,2072,2,449,27.66,46569705,296968,83079783,46569705,27.66,9999.99,56.05,56.05,91585520417,53.20,53.20,91585520417 +사조동아원,008040,3,1433,2,73,5.37,41837835,17609642,141144600,41837835,5.37,237.58,29.64,29.64,61180109264,30.25,30.25,61180109264 +보성파워텍,006910,4,4675,2,515,12.38,39940985,2521610,49129824,39940985,12.38,1583.95,81.30,81.30,188706804696,82.16,82.16,188706804696 +KODEX 인버스,114800,5,3180,5,-45,-1.40,27778952,30205176,243300000,27778952,-1.40,91.97,11.42,11.42,88945875381,11.50,11.50,88945875381 +엔케이,085310,6,1614,2,113,7.53,27497544,15085100,78880322,27497544,7.53,182.28,34.86,34.86,45319444012,35.60,35.60,45319444012 +빌리언스,044480,7,610,2,105,20.79,27024711,8747872,40663728,27024711,20.79,308.93,66.46,66.46,16110845684,64.95,64.95,16110845684 +한라캐스트,125490,8,6860,2,220,3.31,23489128,26419784,36502352,23489128,3.31,88.91,64.35,64.35,158820128305,63.43,63.43,158820128305 +휴림로봇,090710,9,3445,5,-190,-5.23,18186920,117748048,119457197,18186920,-5.23,15.45,15.22,15.22,63996328769,15.55,15.55,63996328769 +KODEX K원자력SMR,0098F0,10,9795,2,165,1.71,16628930,0,4500000,16628930,1.71,0.00,369.53,369.53,163408908398,370.73,370.73,163408908398 +LG디스플레이,034220,11,13510,2,1460,12.12,15983174,1085627,500000000,15983174,12.12,1472.25,3.20,3.20,211514023355,3.13,3.13,211514023355 +KODEX 레버리지,122630,12,29780,2,930,3.22,13922302,19494130,86350000,13922302,3.22,71.42,16.12,16.12,408157767811,15.87,15.87,408157767811 +나노실리칸첨단소재,286750,13,2240,2,504,29.03,12600436,6903580,27260684,12600436,29.03,182.52,46.22,46.22,27724608903,45.40,45.40,27724608903 +삼성전자,005930,14,78400,2,1900,2.48,11437976,19908804,5919637922,11437976,2.48,57.45,0.19,0.19,887383938200,0.19,0.19,887383938200 +KODEX 2차전지산업레버리지,462330,15,1050,2,5,0.48,10728224,23124530,328800000,10728224,0.48,46.39,3.26,3.26,11341636801,3.29,3.29,11341636801 +탑코미디어,134580,16,2970,2,465,18.56,10482912,492382,49294149,10482912,18.56,2129.02,21.27,21.27,29926220171,20.44,20.44,29926220171 +우리기술,032820,17,3900,2,80,2.09,9158220,6270182,165530656,9158220,2.09,146.06,5.53,5.53,36230058866,5.61,5.61,36230058866 +KODEX 코스닥150선물인버스,251340,18,3230,3,0,0.00,8774318,21648728,79800000,8774318,0.00,40.53,11.00,11.00,28343178841,11.00,11.00,28343178841 +TIGER 코리아원자력,0091P0,19,9690,2,215,2.27,8696081,4216007,18250000,8696081,2.27,206.26,47.65,47.65,84445598395,47.75,47.75,84445598395 +뉴로핏,380550,20,17100,2,2050,13.62,8559220,1142310,11554087,8559220,13.62,749.29,74.08,74.08,145847596500,73.82,73.82,145847596500 +KODEX 코스닥150레버리지,233740,21,9960,2,35,0.35,8354503,17257142,177900000,8354503,0.35,48.41,4.70,4.70,83036598687,4.69,4.69,83036598687 +와이즈버즈,273060,22,1094,2,36,3.40,7459951,121053,50459582,7459951,3.40,6162.55,14.78,14.78,8757810392,15.86,15.86,8757810392 +캔버스엔,210120,23,1480,2,209,16.44,7362127,1578242,23582605,7362127,16.44,466.48,31.22,31.22,10601865813,30.38,30.38,10601865813 +씨피시스템,413630,24,3010,2,75,2.56,7113622,2834212,36436626,7113622,2.56,250.99,19.52,19.52,22033134301,20.09,20.09,22033134301 +KD,044180,25,885,2,108,13.90,7043367,2314279,26717799,7043367,13.90,304.34,26.36,26.36,5888905042,24.91,24.91,5888905042 +일동제약,249420,26,27050,2,4200,18.38,7021613,600137,31638252,7021613,18.38,1170.00,22.19,22.19,186836158725,21.83,21.83,186836158725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,5,-1,-1.25,6128857,6470741,1497000000,6128857,-1.25,94.72,0.41,0.41,483977226,0.41,0.41,483977226 +코이즈,121850,28,659,5,-179,-21.36,5911235,84087,30614175,5911235,-21.36,7029.90,19.31,19.31,4039403310,20.02,20.02,4039403310 +파미셀,005690,29,12840,5,-1540,-10.71,5803246,20083364,60016964,5803246,-10.71,28.90,9.67,9.67,76953160460,9.99,9.99,76953160460 +이미지스,115610,30,956,2,133,16.16,5591273,63205,23637538,5591273,16.16,8846.25,23.65,23.65,5274834867,23.34,23.34,5274834867 diff --git a/top30/20250916/top30-av-20250916-114000.csv b/top30/20250916/top30-av-20250916-114000.csv new file mode 100644 index 000000000000..6e9b0d92ba99 --- /dev/null +++ b/top30/20250916/top30-av-20250916-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,5,-38,-3.41,354270962,372545280,1481100000,354270962,-3.41,95.09,23.92,23.92,388080718370,24.31,24.31,388080718370 +미스터블루,207760,2,2085,2,462,28.47,47438692,296968,83079783,47438692,28.47,9999.99,57.10,57.10,93399750815,53.92,53.92,93399750815 +사조동아원,008040,3,1470,2,110,8.09,43784297,17609642,141144600,43784297,8.09,248.64,31.02,31.02,64015423319,30.85,30.85,64015423319 +보성파워텍,006910,4,4630,2,470,11.30,40361900,2521610,49129824,40361900,11.30,1600.64,82.15,82.15,190667550461,83.82,83.82,190667550461 +KODEX 인버스,114800,5,3175,5,-50,-1.55,30466529,30205176,243300000,30466529,-1.55,100.87,12.52,12.52,97478402111,12.62,12.62,97478402111 +엔케이,085310,6,1588,2,87,5.80,28183737,15085100,78880322,28183737,5.80,186.83,35.73,35.73,46418000031,37.06,37.06,46418000031 +빌리언스,044480,7,605,2,100,19.80,27412348,8747872,40663728,27412348,19.80,313.36,67.41,67.41,16346972423,66.45,66.45,16346972423 +한라캐스트,125490,8,6930,2,290,4.37,24000090,26419784,36502352,24000090,4.37,90.84,65.75,65.75,162347688545,64.18,64.18,162347688545 +휴림로봇,090710,9,3450,5,-185,-5.09,18373633,117748048,119457197,18373633,-5.09,15.60,15.38,15.38,64639721069,15.68,15.68,64639721069 +KODEX K원자력SMR,0098F0,10,9785,2,155,1.61,16700141,0,4500000,16700141,1.61,0.00,371.11,371.11,164105985663,372.69,372.69,164105985663 +LG디스플레이,034220,11,13470,2,1420,11.78,16190802,1085627,500000000,16190802,11.78,1491.38,3.24,3.24,214312576690,3.18,3.18,214312576690 +KODEX 레버리지,122630,12,29830,2,980,3.40,14547023,19494130,86350000,14547023,3.40,74.62,16.85,16.85,426783067185,16.57,16.57,426783067185 +나노실리칸첨단소재,286750,13,2230,2,494,28.46,12774204,6903580,27260684,12774204,28.46,185.04,46.86,46.86,28111506098,46.24,46.24,28111506098 +탑코미디어,134580,14,3015,2,510,20.36,11838822,492382,49294149,11838822,20.36,2404.40,24.02,24.02,34030651639,22.90,22.90,34030651639 +삼성전자,005930,15,78400,2,1900,2.48,11674850,19908804,5919637922,11674850,2.48,58.64,0.20,0.20,905973609950,0.20,0.20,905973609950 +KODEX 2차전지산업레버리지,462330,16,1051,2,6,0.57,11019021,23124530,328800000,11019021,0.57,47.65,3.35,3.35,11647678948,3.37,3.37,11647678948 +우리기술,032820,17,3890,2,70,1.83,9424827,6270182,165530656,9424827,1.83,150.31,5.69,5.69,37269736443,5.79,5.79,37269736443 +KD,044180,18,884,2,107,13.77,9082021,2314279,26717799,9082021,13.77,392.43,33.99,33.99,7691566957,32.57,32.57,7691566957 +KODEX 코스닥150선물인버스,251340,19,3225,5,-5,-0.15,9060106,21648728,79800000,9060106,-0.15,41.85,11.35,11.35,29264539881,11.37,11.37,29264539881 +KODEX 코스닥150레버리지,233740,20,9970,2,45,0.45,9027143,17257142,177900000,9027143,0.45,52.31,5.07,5.07,89744381196,5.06,5.06,89744381196 +TIGER 코리아원자력,0091P0,21,9675,2,200,2.11,8863166,4216007,18250000,8863166,2.11,210.23,48.57,48.57,86063270335,48.74,48.74,86063270335 +뉴로핏,380550,22,16970,2,1920,12.76,8627374,1142310,11554087,8627374,12.76,755.26,74.67,74.67,147005651635,74.98,74.98,147005651635 +와이즈버즈,273060,23,1091,2,33,3.12,7491155,121053,50459582,7491155,3.12,6188.33,14.85,14.85,8791796428,15.97,15.97,8791796428 +캔버스엔,210120,24,1470,2,199,15.66,7446020,1578242,23582605,7446020,15.66,471.79,31.57,31.57,10725465610,30.94,30.94,10725465610 +씨피시스템,413630,25,2995,2,60,2.04,7200311,2834212,36436626,7200311,2.04,254.05,19.76,19.76,22292510731,20.43,20.43,22292510731 +일동제약,249420,26,26900,2,4050,17.72,7120935,600137,31638252,7120935,17.72,1186.55,22.51,22.51,189513361425,22.27,22.27,189513361425 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,5,-1,-1.25,6189113,6470741,1497000000,6189113,-1.25,95.65,0.41,0.41,488737450,0.41,0.41,488737450 +코이즈,121850,28,674,5,-164,-19.57,5937210,84087,30614175,5937210,-19.57,7060.79,19.39,19.39,4056766382,19.66,19.66,4056766382 +파미셀,005690,29,12830,5,-1550,-10.78,5925086,20083364,60016964,5925086,-10.78,29.50,9.87,9.87,78516545665,10.20,10.20,78516545665 +이미지스,115610,30,949,2,126,15.31,5650437,63205,23637538,5650437,15.31,8939.86,23.90,23.90,5330969623,23.76,23.76,5330969623 diff --git a/top30/20250916/top30-av-20250916-115001.csv b/top30/20250916/top30-av-20250916-115001.csv new file mode 100644 index 000000000000..d274444eef2b --- /dev/null +++ b/top30/20250916/top30-av-20250916-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1081,5,-35,-3.14,366368213,372545280,1481100000,366368213,-3.14,98.34,24.74,24.74,401163235969,25.06,25.06,401163235969 +미스터블루,207760,2,2060,2,437,26.93,54124582,296968,83079783,54124582,26.93,9999.99,65.15,65.15,107374198864,62.74,62.74,107374198864 +사조동아원,008040,3,1465,2,105,7.72,44977136,17609642,141144600,44977136,7.72,255.41,31.87,31.87,65761929132,31.80,31.80,65761929132 +보성파워텍,006910,4,4640,2,480,11.54,40639399,2521610,49129824,40639399,11.54,1611.64,82.72,82.72,191952037246,84.20,84.20,191952037246 +KODEX 인버스,114800,5,3177,5,-48,-1.49,32017149,30205176,243300000,32017149,-1.49,106.00,13.16,13.16,102409004362,13.25,13.25,102409004362 +엔케이,085310,6,1580,2,79,5.26,28966153,15085100,78880322,28966153,5.26,192.02,36.72,36.72,47654210964,38.24,38.24,47654210964 +빌리언스,044480,7,602,2,97,19.21,27675725,8747872,40663728,27675725,19.21,316.37,68.06,68.06,16505749414,67.43,67.43,16505749414 +한라캐스트,125490,8,6960,2,320,4.82,24510934,26419784,36502352,24510934,4.82,92.77,67.15,67.15,165890462580,65.30,65.30,165890462580 +휴림로봇,090710,9,3450,5,-185,-5.09,18545891,117748048,119457197,18545891,-5.09,15.75,15.53,15.53,65234819837,15.83,15.83,65234819837 +KODEX K원자력SMR,0098F0,10,9795,2,165,1.71,16802820,0,4500000,16802820,1.71,0.00,373.40,373.40,165111494772,374.59,374.59,165111494772 +LG디스플레이,034220,11,13540,2,1490,12.37,16729277,1085627,500000000,16729277,12.37,1540.98,3.35,3.35,221617070600,3.27,3.27,221617070600 +KODEX 레버리지,122630,12,29745,2,895,3.10,15126931,19494130,86350000,15126931,3.10,77.60,17.52,17.52,444033925260,17.29,17.29,444033925260 +탑코미디어,134580,13,2990,2,485,19.36,13332219,492382,49294149,13332219,19.36,2707.70,27.05,27.05,38572929098,26.17,26.17,38572929098 +KD,044180,14,902,2,125,16.09,13326151,2314279,26717799,13326151,16.09,575.82,49.88,49.88,11600979397,48.14,48.14,11600979397 +나노실리칸첨단소재,286750,15,2235,2,499,28.74,12920801,6903580,27260684,12920801,28.74,187.16,47.40,47.40,28440537861,46.68,46.68,28440537861 +삼성전자,005930,16,78300,2,1800,2.35,12734465,19908804,5919637922,12734465,2.35,63.96,0.22,0.22,989001951000,0.21,0.21,989001951000 +KODEX 2차전지산업레버리지,462330,17,1051,2,6,0.57,11147733,23124530,328800000,11147733,0.57,48.21,3.39,3.39,11783024793,3.41,3.41,11783024793 +우리기술,032820,18,3910,2,90,2.36,9530746,6270182,165530656,9530746,2.36,152.00,5.76,5.76,37682367818,5.82,5.82,37682367818 +KODEX 코스닥150선물인버스,251340,19,3225,5,-5,-0.15,9499825,21648728,79800000,9499825,-0.15,43.88,11.90,11.90,30683713136,11.92,11.92,30683713136 +KODEX 코스닥150레버리지,233740,20,9945,2,20,0.20,9268635,17257142,177900000,9268635,0.20,53.71,5.21,5.21,92148189981,5.21,5.21,92148189981 +TIGER 코리아원자력,0091P0,21,9690,2,215,2.27,8948342,4216007,18250000,8948342,2.27,212.25,49.03,49.03,86887704650,49.13,49.13,86887704650 +뉴로핏,380550,22,17200,2,2150,14.29,8852547,1142310,11554087,8852547,14.29,774.97,76.62,76.62,150833973015,75.90,75.90,150833973015 +캔버스엔,210120,23,1478,2,207,16.29,7556359,1578242,23582605,7556359,16.29,478.78,32.04,32.04,10888938775,31.24,31.24,10888938775 +와이즈버즈,273060,24,1089,2,31,2.93,7503031,121053,50459582,7503031,2.93,6198.14,14.87,14.87,8804710668,16.02,16.02,8804710668 +씨피시스템,413630,25,2965,2,30,1.02,7328865,2834212,36436626,7328865,1.02,258.59,20.11,20.11,22673993941,20.99,20.99,22673993941 +일동제약,249420,26,26900,2,4050,17.72,7184623,600137,31638252,7184623,17.72,1197.16,22.71,22.71,191221744525,22.47,22.47,191221744525 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,5,-1,-1.25,6189138,6470741,1497000000,6189138,-1.25,95.65,0.41,0.41,488739425,0.41,0.41,488739425 +파미셀,005690,28,12770,5,-1610,-11.20,6023416,20083364,60016964,6023416,-11.20,29.99,10.04,10.04,79776157790,10.41,10.41,79776157790 +코이즈,121850,29,673,5,-165,-19.69,5981153,84087,30614175,5981153,-19.69,7113.05,19.54,19.54,4086369710,19.83,19.83,4086369710 +이미지스,115610,30,950,2,127,15.43,5722646,63205,23637538,5722646,15.43,9054.10,24.21,24.21,5399388139,24.04,24.04,5399388139 diff --git a/top30/20250916/top30-av-20250916-120001.csv b/top30/20250916/top30-av-20250916-120001.csv new file mode 100644 index 000000000000..0171ce90cab4 --- /dev/null +++ b/top30/20250916/top30-av-20250916-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1080,5,-36,-3.23,373832057,372545280,1481100000,373832057,-3.23,100.35,25.24,25.24,409227720482,25.58,25.58,409227720482 +미스터블루,207760,2,2070,2,447,27.54,54571120,296968,83079783,54571120,27.54,9999.99,65.69,65.69,108297553793,62.97,62.97,108297553793 +사조동아원,008040,3,1450,2,90,6.62,46065511,17609642,141144600,46065511,6.62,261.59,32.64,32.64,67348425343,32.91,32.91,67348425343 +보성파워텍,006910,4,4655,2,495,11.90,40965309,2521610,49129824,40965309,11.90,1624.57,83.38,83.38,193470573749,84.60,84.60,193470573749 +KODEX 인버스,114800,5,3177,5,-48,-1.49,32434090,30205176,243300000,32434090,-1.49,107.38,13.33,13.33,103734833221,13.42,13.42,103734833221 +엔케이,085310,6,1582,2,81,5.40,29218669,15085100,78880322,29218669,5.40,193.69,37.04,37.04,48054463576,38.51,38.51,48054463576 +빌리언스,044480,7,603,2,98,19.41,28080077,8747872,40663728,28080077,19.41,320.99,69.05,69.05,16750719196,68.31,68.31,16750719196 +한라캐스트,125490,8,7230,2,590,8.89,27177971,26419784,36502352,27177971,8.89,102.87,74.46,74.46,184996568375,70.10,70.10,184996568375 +휴림로봇,090710,9,3455,5,-180,-4.95,18642633,117748048,119457197,18642633,-4.95,15.83,15.61,15.61,65569000478,15.89,15.89,65569000478 +LG디스플레이,034220,10,13500,2,1450,12.03,16988064,1085627,500000000,16988064,12.03,1564.82,3.40,3.40,225115009150,3.34,3.34,225115009150 +KODEX K원자력SMR,0098F0,11,9815,2,185,1.92,16858294,0,4500000,16858294,1.92,0.00,374.63,374.63,165655925204,375.06,375.06,165655925204 +KODEX 레버리지,122630,12,29760,2,910,3.15,15528000,19494130,86350000,15528000,3.15,79.65,17.98,17.98,455967035009,17.74,17.74,455967035009 +KD,044180,13,884,2,107,13.77,14960222,2314279,26717799,14960222,13.77,646.43,55.99,55.99,13064063995,55.31,55.31,13064063995 +탑코미디어,134580,14,2965,2,460,18.36,13646025,492382,49294149,13646025,18.36,2771.43,27.68,27.68,39505921337,27.03,27.03,39505921337 +삼성전자,005930,15,78400,2,1900,2.48,13010012,19908804,5919637922,13010012,2.48,65.35,0.22,0.22,1010591826500,0.22,0.22,1010591826500 +나노실리칸첨단소재,286750,16,2220,2,484,27.88,12984127,6903580,27260684,12984127,27.88,188.08,47.63,47.63,28581755239,47.23,47.23,28581755239 +KODEX 2차전지산업레버리지,462330,17,1053,2,8,0.77,11371041,23124530,328800000,11371041,0.77,49.17,3.46,3.46,12017854628,3.47,3.47,12017854628 +KODEX 코스닥150선물인버스,251340,18,3230,3,0,0.00,9590530,21648728,79800000,9590530,0.00,44.30,12.02,12.02,30976704461,12.02,12.02,30976704461 +우리기술,032820,19,3915,2,95,2.49,9587833,6270182,165530656,9587833,2.49,152.91,5.79,5.79,37905518030,5.85,5.85,37905518030 +KODEX 코스닥150레버리지,233740,20,9950,2,25,0.25,9453579,17257142,177900000,9453579,0.25,54.78,5.31,5.31,93986412125,5.31,5.31,93986412125 +뉴로핏,380550,21,17100,2,2050,13.62,9074985,1142310,11554087,9074985,13.62,794.44,78.54,78.54,154663933480,78.28,78.28,154663933480 +TIGER 코리아원자력,0091P0,22,9710,2,235,2.48,9057011,4216007,18250000,9057011,2.48,214.82,49.63,49.63,87941425735,49.63,49.63,87941425735 +캔버스엔,210120,23,1453,2,182,14.32,7898491,1578242,23582605,7898491,14.32,500.46,33.49,33.49,11394167544,33.25,33.25,11394167544 +와이즈버즈,273060,24,1081,2,23,2.17,7587796,121053,50459582,7587796,2.17,6268.16,15.04,15.04,8896259030,16.31,16.31,8896259030 +씨피시스템,413630,25,2940,2,5,0.17,7399833,2834212,36436626,7399833,0.17,261.09,20.31,20.31,22883280531,21.36,21.36,22883280531 +일동제약,249420,26,27200,2,4350,19.04,7311040,600137,31638252,7311040,19.04,1218.23,23.11,23.11,194652967075,22.62,22.62,194652967075 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,5,-1,-1.25,6227138,6470741,1497000000,6227138,-1.25,96.24,0.42,0.42,491741425,0.42,0.42,491741425 +파미셀,005690,28,12830,5,-1550,-10.78,6093027,20083364,60016964,6093027,-10.78,30.34,10.15,10.15,80666869155,10.48,10.48,80666869155 +코이즈,121850,29,674,5,-164,-19.57,6025019,84087,30614175,6025019,-19.57,7165.22,19.68,19.68,4115894164,19.95,19.95,4115894164 +이미지스,115610,30,934,2,111,13.49,5825783,63205,23637538,5825783,13.49,9217.28,24.65,24.65,5495926025,24.89,24.89,5495926025 diff --git a/top30/20250916/top30-av-20250916-121000.csv b/top30/20250916/top30-av-20250916-121000.csv new file mode 100644 index 000000000000..d0bea1c2f812 --- /dev/null +++ b/top30/20250916/top30-av-20250916-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1081,5,-35,-3.14,377994297,372545280,1481100000,377994297,-3.14,101.46,25.52,25.52,413725001577,25.84,25.84,413725001577 +미스터블루,207760,2,2085,2,462,28.47,55223494,296968,83079783,55223494,28.47,9999.99,66.47,66.47,109655931493,63.30,63.30,109655931493 +사조동아원,008040,3,1445,2,85,6.25,46330900,17609642,141144600,46330900,6.25,263.10,32.83,32.83,67732126239,33.21,33.21,67732126239 +보성파워텍,006910,4,4665,2,505,12.14,41159206,2521610,49129824,41159206,12.14,1632.26,83.78,83.78,194376606148,84.81,84.81,194376606148 +KODEX 인버스,114800,5,3180,5,-45,-1.40,32568185,30205176,243300000,32568185,-1.40,107.82,13.39,13.39,104161076652,13.46,13.46,104161076652 +엔케이,085310,6,1587,2,86,5.73,29367574,15085100,78880322,29367574,5.73,194.68,37.23,37.23,48289990214,38.58,38.58,48289990214 +한라캐스트,125490,7,7320,2,680,10.24,29085553,26419784,36502352,29085553,10.24,110.09,79.68,79.68,198762407485,74.39,74.39,198762407485 +빌리언스,044480,8,614,2,109,21.58,28692087,8747872,40663728,28692087,21.58,327.99,70.56,70.56,17124980408,68.59,68.59,17124980408 +휴림로봇,090710,9,3445,5,-190,-5.23,18888737,117748048,119457197,18888737,-5.23,16.04,15.81,15.81,66417318794,16.14,16.14,66417318794 +LG디스플레이,034220,10,13520,2,1470,12.20,17182647,1085627,500000000,17182647,12.20,1582.74,3.44,3.44,227743327410,3.37,3.37,227743327410 +KODEX K원자력SMR,0098F0,11,9820,2,190,1.97,16925953,0,4500000,16925953,1.97,0.00,376.13,376.13,166320473804,376.38,376.38,166320473804 +KD,044180,12,885,2,108,13.90,15801627,2314279,26717799,15801627,13.90,682.79,59.14,59.14,13803856907,58.38,58.38,13803856907 +KODEX 레버리지,122630,13,29765,2,915,3.17,15742034,19494130,86350000,15742034,3.17,80.75,18.23,18.23,462337741348,17.99,17.99,462337741348 +탑코미디어,134580,14,3000,2,495,19.76,13901929,492382,49294149,13901929,19.76,2823.40,28.20,28.20,40272050352,27.23,27.23,40272050352 +삼성전자,005930,15,78300,2,1800,2.35,13717951,19908804,5919637922,13717951,2.35,68.90,0.23,0.23,1066074134300,0.23,0.23,1066074134300 +나노실리칸첨단소재,286750,16,2245,2,509,29.32,13050557,6903580,27260684,13050557,29.32,189.04,47.87,47.87,28730555883,46.95,46.95,28730555883 +KODEX 2차전지산업레버리지,462330,17,1056,2,11,1.05,11628522,23124530,328800000,11628522,1.05,50.29,3.54,3.54,12289385786,3.54,3.54,12289385786 +우리기술,032820,18,3910,2,90,2.36,9635875,6270182,165530656,9635875,2.36,153.68,5.82,5.82,38093239125,5.89,5.89,38093239125 +KODEX 코스닥150선물인버스,251340,19,3225,5,-5,-0.15,9632303,21648728,79800000,9632303,-0.15,44.49,12.07,12.07,31111549356,12.09,12.09,31111549356 +KODEX 코스닥150레버리지,233740,20,9965,2,40,0.40,9622062,17257142,177900000,9622062,0.40,55.76,5.41,5.41,95663938750,5.40,5.40,95663938750 +TIGER 코리아원자력,0091P0,21,9720,2,245,2.59,9417456,4216007,18250000,9417456,2.59,223.37,51.60,51.60,91444934767,51.55,51.55,91444934767 +뉴로핏,380550,22,17000,2,1950,12.96,9159441,1142310,11554087,9159441,12.96,801.83,79.27,79.27,156101241360,79.47,79.47,156101241360 +캔버스엔,210120,23,1449,2,178,14.00,8077681,1578242,23582605,8077681,14.00,511.82,34.25,34.25,11652459577,34.10,34.10,11652459577 +와이즈버즈,273060,24,1085,2,27,2.55,7608353,121053,50459582,7608353,2.55,6285.14,15.08,15.08,8918479205,16.29,16.29,8918479205 +일동제약,249420,25,27150,2,4300,18.82,7522051,600137,31638252,7522051,18.82,1253.39,23.78,23.78,200423208075,23.33,23.33,200423208075 +씨피시스템,413630,26,2940,2,5,0.17,7434831,2834212,36436626,7434831,0.17,262.32,20.40,20.40,22986387691,21.46,21.46,22986387691 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,5,-1,-1.25,6237381,6470741,1497000000,6237381,-1.25,96.39,0.42,0.42,492550622,0.42,0.42,492550622 +파미셀,005690,28,12890,5,-1490,-10.36,6171579,20083364,60016964,6171579,-10.36,30.73,10.28,10.28,81676417255,10.56,10.56,81676417255 +코이즈,121850,29,670,5,-168,-20.05,6085991,84087,30614175,6085991,-20.05,7237.73,19.88,19.88,4157042283,20.27,20.27,4157042283 +이미지스,115610,30,934,2,111,13.49,5850878,63205,23637538,5850878,13.49,9256.99,24.75,24.75,5519403262,25.00,25.00,5519403262 diff --git a/top30/20250916/top30-av-20250916-122001.csv b/top30/20250916/top30-av-20250916-122001.csv new file mode 100644 index 000000000000..12110fbfb872 --- /dev/null +++ b/top30/20250916/top30-av-20250916-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1080,5,-36,-3.23,384812476,372545280,1481100000,384812476,-3.23,103.29,25.98,25.98,421088654112,26.32,26.32,421088654112 +미스터블루,207760,2,2090,2,467,28.77,55531798,296968,83079783,55531798,28.77,9999.99,66.84,66.84,110298726194,63.52,63.52,110298726194 +사조동아원,008040,3,1458,2,98,7.21,47301517,17609642,141144600,47301517,7.21,268.61,33.51,33.51,69152543862,33.60,33.60,69152543862 +보성파워텍,006910,4,4645,2,485,11.66,41343051,2521610,49129824,41343051,11.66,1639.55,84.15,84.15,195230812426,85.55,85.55,195230812426 +한라캐스트,125490,5,7750,2,1110,16.72,34070287,26419784,36502352,34070287,16.72,128.96,93.34,93.34,236470785645,83.59,83.59,236470785645 +KODEX 인버스,114800,6,3177,5,-48,-1.49,32625417,30205176,243300000,32625417,-1.49,108.01,13.41,13.41,104342903555,13.50,13.50,104342903555 +빌리언스,044480,7,616,2,111,21.98,30312701,8747872,40663728,30312701,21.98,346.52,74.54,74.54,18132863766,72.39,72.39,18132863766 +엔케이,085310,8,1581,2,80,5.33,29570723,15085100,78880322,29570723,5.33,196.03,37.49,37.49,48610715701,38.98,38.98,48610715701 +휴림로봇,090710,9,3440,5,-195,-5.36,19040369,117748048,119457197,19040369,-5.36,16.17,15.94,15.94,66939320947,16.29,16.29,66939320947 +LG디스플레이,034220,10,13500,2,1450,12.03,17317329,1085627,500000000,17317329,12.03,1595.15,3.46,3.46,229561990295,3.40,3.40,229561990295 +KODEX K원자력SMR,0098F0,11,9817,2,187,1.94,16967816,0,4500000,16967816,1.94,0.00,377.06,377.06,166731525151,377.42,377.42,166731525151 +KD,044180,12,860,2,83,10.68,16459732,2314279,26717799,16459732,10.68,711.23,61.61,61.61,14375650849,62.56,62.56,14375650849 +KODEX 레버리지,122630,13,29775,2,925,3.21,16119557,19494130,86350000,16119557,3.21,82.69,18.67,18.67,473577627678,18.42,18.42,473577627678 +탑코미디어,134580,14,2990,2,485,19.36,14082298,492382,49294149,14082298,19.36,2860.04,28.57,28.57,40812147258,27.69,27.69,40812147258 +삼성전자,005930,15,78300,2,1800,2.35,13894906,19908804,5919637922,13894906,2.35,69.79,0.23,0.23,1079945177000,0.23,0.23,1079945177000 +나노실리칸첨단소재,286750,16,2215,2,479,27.59,13151983,6903580,27260684,13151983,27.59,190.51,48.25,48.25,28956836806,47.96,47.96,28956836806 +KODEX 2차전지산업레버리지,462330,17,1054,2,9,0.86,11785611,23124530,328800000,11785611,0.86,50.97,3.58,3.58,12454967462,3.59,3.59,12454967462 +KODEX 코스닥150선물인버스,251340,18,3230,3,0,0.00,9719419,21648728,79800000,9719419,0.00,44.90,12.18,12.18,31392508436,12.18,12.18,31392508436 +우리기술,032820,19,3910,2,90,2.36,9693825,6270182,165530656,9693825,2.36,154.60,5.86,5.86,38319784692,5.92,5.92,38319784692 +KODEX 코스닥150레버리지,233740,20,9965,2,40,0.40,9691250,17257142,177900000,9691250,0.40,56.16,5.45,5.45,96353005962,5.44,5.44,96353005962 +TIGER 코리아원자력,0091P0,21,9705,2,230,2.43,9466871,4216007,18250000,9466871,2.43,224.55,51.87,51.87,91924805706,51.90,51.90,91924805706 +뉴로핏,380550,22,17090,2,2040,13.55,9219286,1142310,11554087,9219286,13.55,807.07,79.79,79.79,157119587470,79.57,79.57,157119587470 +캔버스엔,210120,23,1460,2,189,14.87,8137162,1578242,23582605,8137162,14.87,515.58,34.50,34.50,11738522841,34.09,34.09,11738522841 +씨피시스템,413630,24,2900,5,-35,-1.19,7649530,2834212,36436626,7649530,-1.19,269.90,20.99,20.99,23608720646,22.34,22.34,23608720646 +와이즈버즈,273060,25,1092,2,34,3.21,7643120,121053,50459582,7643120,3.21,6313.86,15.15,15.15,8956365531,16.25,16.25,8956365531 +일동제약,249420,26,27250,2,4400,19.26,7584706,600137,31638252,7584706,19.26,1263.83,23.97,23.97,202126196375,23.44,23.44,202126196375 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,5,-1,-1.25,6242381,6470741,1497000000,6242381,-1.25,96.47,0.42,0.42,492945622,0.42,0.42,492945622 +파미셀,005690,28,12860,5,-1520,-10.57,6227857,20083364,60016964,6227857,-10.57,31.01,10.38,10.38,82400851705,10.68,10.68,82400851705 +코이즈,121850,29,676,5,-162,-19.33,6137463,84087,30614175,6137463,-19.33,7298.94,20.05,20.05,4191749875,20.25,20.25,4191749875 +이미지스,115610,30,937,2,114,13.85,5867431,63205,23637538,5867431,13.85,9283.18,24.82,24.82,5534861235,24.99,24.99,5534861235 diff --git a/top30/20250916/top30-av-20250916-123001.csv b/top30/20250916/top30-av-20250916-123001.csv new file mode 100644 index 000000000000..44ddde3c4141 --- /dev/null +++ b/top30/20250916/top30-av-20250916-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1081,5,-35,-3.14,388687747,372545280,1481100000,388687747,-3.14,104.33,26.24,26.24,425272668464,26.56,26.56,425272668464 +미스터블루,207760,2,2095,2,472,29.08,57959864,296968,83079783,57959864,29.08,9999.99,69.76,69.76,115404839497,66.30,66.30,115404839497 +사조동아원,008040,3,1461,2,101,7.43,47848104,17609642,141144600,47848104,7.43,271.72,33.90,33.90,69950199430,33.92,33.92,69950199430 +보성파워텍,006910,4,4620,2,460,11.06,41518473,2521610,49129824,41518473,11.06,1646.51,84.51,84.51,196044107213,86.37,86.37,196044107213 +한라캐스트,125490,5,7575,2,935,14.08,36694841,26419784,36502352,36694841,14.08,138.89,100.53,100.53,256492816375,92.76,92.76,256492816375 +KODEX 인버스,114800,6,3177,5,-48,-1.49,33003831,30205176,243300000,33003831,-1.49,109.27,13.57,13.57,105544671105,13.65,13.65,105544671105 +빌리언스,044480,7,616,2,111,21.98,30650290,8747872,40663728,30650290,21.98,350.37,75.38,75.38,18340728579,73.22,73.22,18340728579 +엔케이,085310,8,1590,2,89,5.93,29819335,15085100,78880322,29819335,5.93,197.67,37.80,37.80,49006322895,39.07,39.07,49006322895 +휴림로봇,090710,9,3470,5,-165,-4.54,19321736,117748048,119457197,19321736,-4.54,16.41,16.17,16.17,67912879696,16.38,16.38,67912879696 +LG디스플레이,034220,10,13500,2,1450,12.03,17428868,1085627,500000000,17428868,12.03,1605.42,3.49,3.49,231066765900,3.42,3.42,231066765900 +KD,044180,11,849,2,72,9.27,17303050,2314279,26717799,17303050,9.27,747.66,64.76,64.76,15091152490,66.53,66.53,15091152490 +KODEX K원자력SMR,0098F0,12,9810,2,180,1.87,17021267,0,4500000,17021267,1.87,0.00,378.25,378.25,167256148675,378.88,378.88,167256148675 +KODEX 레버리지,122630,13,29755,2,905,3.14,16654754,19494130,86350000,16654754,3.14,85.43,19.29,19.29,489516362002,19.05,19.05,489516362002 +탑코미디어,134580,14,3015,2,510,20.36,15389746,492382,49294149,15389746,20.36,3125.57,31.22,31.22,44810217643,30.15,30.15,44810217643 +삼성전자,005930,15,78300,2,1800,2.35,14306215,19908804,5919637922,14306215,2.35,71.86,0.24,0.24,1112182506350,0.24,0.24,1112182506350 +나노실리칸첨단소재,286750,16,2225,2,489,28.17,13268770,6903580,27260684,13268770,28.17,192.20,48.67,48.67,29216097194,48.17,48.17,29216097194 +KODEX 2차전지산업레버리지,462330,17,1051,2,6,0.57,11974075,23124530,328800000,11974075,0.57,51.78,3.64,3.64,12653369168,3.66,3.66,12653369168 +KODEX 코스닥150선물인버스,251340,18,3230,3,0,0.00,9761409,21648728,79800000,9761409,0.00,45.09,12.23,12.23,31527935151,12.23,12.23,31527935151 +KODEX 코스닥150레버리지,233740,19,9950,2,25,0.25,9756124,17257142,177900000,9756124,0.25,56.53,5.48,5.48,96998748916,5.48,5.48,96998748916 +우리기술,032820,20,3905,2,85,2.23,9751698,6270182,165530656,9751698,2.23,155.52,5.89,5.89,38545985173,5.96,5.96,38545985173 +TIGER 코리아원자력,0091P0,21,9710,2,235,2.48,9565363,4216007,18250000,9565363,2.48,226.88,52.41,52.41,92880714141,52.41,52.41,92880714141 +뉴로핏,380550,22,16900,2,1850,12.29,9312111,1142310,11554087,9312111,12.29,815.20,80.60,80.60,158690928195,81.27,81.27,158690928195 +캔버스엔,210120,23,1457,2,186,14.63,8189110,1578242,23582605,8189110,14.63,518.88,34.73,34.73,11813958181,34.38,34.38,11813958181 +씨피시스템,413630,24,2890,5,-45,-1.53,7723072,2834212,36436626,7723072,-1.53,272.49,21.20,21.20,23820995986,22.62,22.62,23820995986 +일동제약,249420,25,27200,2,4350,19.04,7707271,600137,31638252,7707271,19.04,1284.25,24.36,24.36,205477192400,23.88,23.88,205477192400 +와이즈버즈,273060,26,1087,2,29,2.74,7666396,121053,50459582,7666396,2.74,6333.09,15.19,15.19,8981578906,16.37,16.37,8981578906 +파미셀,005690,27,12820,5,-1560,-10.85,6275853,20083364,60016964,6275853,-10.85,31.25,10.46,10.46,83018299515,10.79,10.79,83018299515 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,79,5,-1,-1.25,6260421,6470741,1497000000,6260421,-1.25,96.75,0.42,0.42,494370782,0.42,0.42,494370782 +코이즈,121850,29,669,5,-169,-20.17,6229046,84087,30614175,6229046,-20.17,7407.86,20.35,20.35,4253159945,20.77,20.77,4253159945 +SGA,049470,30,3545,2,345,10.78,6118917,2879271,58862249,6118917,10.78,212.52,10.40,10.40,21165698658,10.14,10.14,21165698658 diff --git a/top30/20250916/top30-av-20250916-124001.csv b/top30/20250916/top30-av-20250916-124001.csv new file mode 100644 index 000000000000..704bf026d657 --- /dev/null +++ b/top30/20250916/top30-av-20250916-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,393063992,372545280,1481100000,393063992,-3.32,105.51,26.54,26.54,429998438824,26.91,26.91,429998438824 +미스터블루,207760,2,2090,2,467,28.77,59278283,296968,83079783,59278283,28.77,9999.99,71.35,71.35,118171949122,68.06,68.06,118171949122 +사조동아원,008040,3,1450,2,90,6.62,48254526,17609642,141144600,48254526,6.62,274.02,34.19,34.19,70540921672,34.47,34.47,70540921672 +보성파워텍,006910,4,4620,2,460,11.06,41857748,2521610,49129824,41857748,11.06,1659.96,85.20,85.20,197612853353,87.06,87.06,197612853353 +한라캐스트,125490,5,7390,2,750,11.30,38768110,26419784,36502352,38768110,11.30,146.74,106.21,106.21,272064314970,100.86,100.86,272064314970 +KODEX 인버스,114800,6,3177,5,-48,-1.49,33064994,30205176,243300000,33064994,-1.49,109.47,13.59,13.59,105738999106,13.68,13.68,105738999106 +빌리언스,044480,7,619,2,114,22.57,31223803,8747872,40663728,31223803,22.57,356.93,76.79,76.79,18694645320,74.27,74.27,18694645320 +엔케이,085310,8,1601,2,100,6.66,30220359,15085100,78880322,30220359,6.66,200.33,38.31,38.31,49647140067,39.31,39.31,49647140067 +휴림로봇,090710,9,3470,5,-165,-4.54,19565883,117748048,119457197,19565883,-4.54,16.62,16.38,16.38,68761553296,16.59,16.59,68761553296 +KD,044180,10,847,2,70,9.01,17680646,2314279,26717799,17680646,9.01,763.98,66.18,66.18,15413536909,68.11,68.11,15413536909 +LG디스플레이,034220,11,13460,2,1410,11.70,17572842,1085627,500000000,17572842,11.70,1618.68,3.51,3.51,233006461475,3.46,3.46,233006461475 +KODEX K원자력SMR,0098F0,12,9815,2,185,1.92,17157945,0,4500000,17157945,1.92,0.00,381.29,381.29,168596982745,381.72,381.72,168596982745 +KODEX 레버리지,122630,13,29800,2,950,3.29,16913894,19494130,86350000,16913894,3.29,86.76,19.59,19.59,497232585290,19.32,19.32,497232585290 +탑코미디어,134580,14,2995,2,490,19.56,15765344,492382,49294149,15765344,19.56,3201.85,31.98,31.98,45939993814,31.12,31.12,45939993814 +삼성전자,005930,15,78400,2,1900,2.48,14523002,19908804,5919637922,14523002,2.48,72.95,0.25,0.25,1129164783150,0.24,0.24,1129164783150 +나노실리칸첨단소재,286750,16,2200,2,464,26.73,13507400,6903580,27260684,13507400,26.73,195.66,49.55,49.55,29741247747,49.59,49.59,29741247747 +KODEX 2차전지산업레버리지,462330,17,1053,2,8,0.77,12081808,23124530,328800000,12081808,0.77,52.25,3.67,3.67,12766608019,3.69,3.69,12766608019 +KODEX 코스닥150선물인버스,251340,18,3225,5,-5,-0.15,10145066,21648728,79800000,10145066,-0.15,46.86,12.71,12.71,32767067768,12.73,12.73,32767067768 +KODEX 코스닥150레버리지,233740,19,9960,2,35,0.35,10022734,17257142,177900000,10022734,0.35,58.08,5.63,5.63,99650723896,5.62,5.62,99650723896 +우리기술,032820,20,3915,2,95,2.49,9794391,6270182,165530656,9794391,2.49,156.21,5.92,5.92,38712922438,5.97,5.97,38712922438 +TIGER 코리아원자력,0091P0,21,9705,2,230,2.43,9681998,4216007,18250000,9681998,2.43,229.65,53.05,53.05,94012742132,53.08,53.08,94012742132 +뉴로핏,380550,22,16850,2,1800,11.96,9357406,1142310,11554087,9357406,11.96,819.17,80.99,80.99,159456901470,81.90,81.90,159456901470 +캔버스엔,210120,23,1432,2,161,12.67,8272301,1578242,23582605,8272301,12.67,524.15,35.08,35.08,11934092781,35.34,35.34,11934092781 +씨피시스템,413630,24,2875,5,-60,-2.04,7800745,2834212,36436626,7800745,-2.04,275.24,21.41,21.41,24044186971,22.95,22.95,24044186971 +일동제약,249420,25,27300,2,4450,19.47,7778871,600137,31638252,7778871,19.47,1296.18,24.59,24.59,207419347175,24.01,24.01,207419347175 +와이즈버즈,273060,26,1085,2,27,2.55,7685341,121053,50459582,7685341,2.55,6348.74,15.23,15.23,9002109828,16.44,16.44,9002109828 +루미르,474170,27,9710,2,1740,21.83,7066156,74660,17727696,7066156,21.83,9464.45,39.86,39.86,65446211065,38.02,38.02,65446211065 +파미셀,005690,28,12890,5,-1490,-10.36,6309743,20083364,60016964,6309743,-10.36,31.42,10.51,10.51,83454105985,10.79,10.79,83454105985 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,79,5,-1,-1.25,6303079,6470741,1497000000,6303079,-1.25,97.41,0.42,0.42,497740764,0.42,0.42,497740764 +코이즈,121850,30,668,5,-170,-20.29,6268526,84087,30614175,6268526,-20.29,7454.81,20.48,20.48,4279514171,20.93,20.93,4279514171 diff --git a/top30/20250916/top30-av-20250916-125000.csv b/top30/20250916/top30-av-20250916-125000.csv new file mode 100644 index 000000000000..bbb717946c14 --- /dev/null +++ b/top30/20250916/top30-av-20250916-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,400184385,372545280,1481100000,400184385,-3.32,107.42,27.02,27.02,437677640424,27.39,27.39,437677640424 +미스터블루,207760,2,2105,1,482,29.70,59898331,296968,83079783,59898331,29.70,9999.99,72.10,72.10,119472433153,68.32,68.32,119472433153 +사조동아원,008040,3,1439,2,79,5.81,48635081,17609642,141144600,48635081,5.81,276.18,34.46,34.46,71090448050,35.00,35.00,71090448050 +보성파워텍,006910,4,4615,2,455,10.94,42088375,2521610,49129824,42088375,10.94,1669.11,85.67,85.67,198675434586,87.62,87.62,198675434586 +한라캐스트,125490,5,7290,2,650,9.79,40253604,26419784,36502352,40253604,9.79,152.36,110.28,110.28,282963516360,106.34,106.34,282963516360 +KODEX 인버스,114800,6,3175,5,-50,-1.55,33937570,30205176,243300000,33937570,-1.55,112.36,13.95,13.95,108509288645,14.05,14.05,108509288645 +빌리언스,044480,7,619,2,114,22.57,32211040,8747872,40663728,32211040,22.57,368.22,79.21,79.21,19310556522,76.72,76.72,19310556522 +엔케이,085310,8,1613,2,112,7.46,30954445,15085100,78880322,30954445,7.46,205.20,39.24,39.24,50827000937,39.95,39.95,50827000937 +휴림로봇,090710,9,3465,5,-170,-4.68,19709522,117748048,119457197,19709522,-4.68,16.74,16.50,16.50,69259483191,16.73,16.73,69259483191 +KD,044180,10,848,2,71,9.14,18044880,2314279,26717799,18044880,9.14,779.72,67.54,67.54,15724860411,69.40,69.40,15724860411 +LG디스플레이,034220,11,13490,2,1440,11.95,17776872,1085627,500000000,17776872,11.95,1637.48,3.56,3.56,235749637860,3.50,3.50,235749637860 +KODEX K원자력SMR,0098F0,12,9810,2,180,1.87,17265063,0,4500000,17265063,1.87,0.00,383.67,383.67,169647850440,384.30,384.30,169647850440 +KODEX 레버리지,122630,13,29795,2,945,3.28,17142734,19494130,86350000,17142734,3.28,87.94,19.85,19.85,504053039760,19.59,19.59,504053039760 +탑코미디어,134580,14,3050,2,545,21.76,16214973,492382,49294149,16214973,21.76,3293.17,32.89,32.89,47302323581,31.46,31.46,47302323581 +삼성전자,005930,15,78400,2,1900,2.48,14831406,19908804,5919637922,14831406,2.48,74.50,0.25,0.25,1153338229650,0.25,0.25,1153338229650 +나노실리칸첨단소재,286750,16,2210,2,474,27.30,13573423,6903580,27260684,13573423,27.30,196.61,49.79,49.79,29886744208,49.61,49.61,29886744208 +KODEX 2차전지산업레버리지,462330,17,1054,2,9,0.86,12207253,23124530,328800000,12207253,0.86,52.79,3.71,3.71,12898674384,3.72,3.72,12898674384 +KODEX 코스닥150선물인버스,251340,18,3225,5,-5,-0.15,10431737,21648728,79800000,10431737,-0.15,48.19,13.07,13.07,33691139193,13.09,13.09,33691139193 +KODEX 코스닥150레버리지,233740,19,9955,2,30,0.30,10242705,17257142,177900000,10242705,0.30,59.35,5.76,5.76,101842823018,5.75,5.75,101842823018 +우리기술,032820,20,3910,2,90,2.36,9867074,6270182,165530656,9867074,2.36,157.37,5.96,5.96,38996909988,6.03,6.03,38996909988 +TIGER 코리아원자력,0091P0,21,9695,2,220,2.32,9749881,4216007,18250000,9749881,2.32,231.26,53.42,53.42,94671362949,53.51,53.51,94671362949 +뉴로핏,380550,22,16900,2,1850,12.29,9484553,1142310,11554087,9484553,12.29,830.30,82.09,82.09,161624042685,82.77,82.77,161624042685 +캔버스엔,210120,23,1435,2,164,12.90,8319166,1578242,23582605,8319166,12.90,527.12,35.28,35.28,12001612907,35.46,35.46,12001612907 +씨피시스템,413630,24,2875,5,-60,-2.04,7835154,2834212,36436626,7835154,-2.04,276.45,21.50,21.50,24143023956,23.05,23.05,24143023956 +일동제약,249420,25,27100,2,4250,18.60,7825181,600137,31638252,7825181,18.60,1303.90,24.73,24.73,208675972750,24.34,24.34,208675972750 +와이즈버즈,273060,26,1083,2,25,2.36,7694036,121053,50459582,7694036,2.36,6355.92,15.25,15.25,9011525258,16.49,16.49,9011525258 +루미르,474170,27,9510,2,1540,19.32,7453422,74660,17727696,7453422,19.32,9983.15,42.04,42.04,69148654975,41.02,41.02,69148654975 +유디엠텍,389680,28,720,2,99,15.94,6541283,278767,41592465,6541283,15.94,2346.51,15.73,15.73,4612969339,15.40,15.40,4612969339 +파미셀,005690,29,12950,5,-1430,-9.94,6505481,20083364,60016964,6505481,-9.94,32.39,10.84,10.84,85992121745,11.06,11.06,85992121745 +SGA,049470,30,3515,2,315,9.84,6391054,2879271,58862249,6391054,9.84,221.97,10.86,10.86,22126968776,10.69,10.69,22126968776 diff --git a/top30/20250916/top30-av-20250916-130000.csv b/top30/20250916/top30-av-20250916-130000.csv new file mode 100644 index 000000000000..311ba3e6bf3a --- /dev/null +++ b/top30/20250916/top30-av-20250916-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,5,-38,-3.41,405622043,372545280,1481100000,405622043,-3.41,108.88,27.39,27.39,443541823322,27.78,27.78,443541823322 +미스터블루,207760,2,2105,1,482,29.70,59992147,296968,83079783,59992147,29.70,9999.99,72.21,72.21,119669915833,68.43,68.43,119669915833 +사조동아원,008040,3,1431,2,71,5.22,48914832,17609642,141144600,48914832,5.22,277.77,34.66,34.66,71492870779,35.40,35.40,71492870779 +보성파워텍,006910,4,4615,2,455,10.94,42498506,2521610,49129824,42498506,10.94,1685.37,86.50,86.50,200559405214,88.46,88.46,200559405214 +한라캐스트,125490,5,7220,2,580,8.73,41188768,26419784,36502352,41188768,8.73,155.90,112.84,112.84,289754173525,109.94,109.94,289754173525 +KODEX 인버스,114800,6,3172,5,-53,-1.64,34602791,30205176,243300000,34602791,-1.64,114.56,14.22,14.22,110621290412,14.33,14.33,110621290412 +빌리언스,044480,7,609,2,104,20.59,33657062,8747872,40663728,33657062,20.59,384.75,82.77,82.77,20199234808,81.57,81.57,20199234808 +엔케이,085310,8,1660,2,159,10.59,32654137,15085100,78880322,32654137,10.59,216.47,41.40,41.40,53604326616,40.94,40.94,53604326616 +휴림로봇,090710,9,3465,5,-170,-4.68,19826780,117748048,119457197,19826780,-4.68,16.84,16.60,16.60,69665589989,16.83,16.83,69665589989 +KD,044180,10,853,2,76,9.78,18340133,2314279,26717799,18340133,9.78,792.48,68.64,68.64,15976734027,70.10,70.10,15976734027 +LG디스플레이,034220,11,13390,2,1340,11.12,18052002,1085627,500000000,18052002,11.12,1662.82,3.61,3.61,239449658910,3.58,3.58,239449658910 +KODEX 레버리지,122630,12,29835,2,985,3.41,17523135,19494130,86350000,17523135,3.41,89.89,20.29,20.29,515399273855,20.01,20.01,515399273855 +KODEX K원자력SMR,0098F0,13,9805,2,175,1.82,17291897,0,4500000,17291897,1.82,0.00,384.26,384.26,169910883370,385.09,385.09,169910883370 +탑코미디어,134580,14,3050,2,545,21.76,16709307,492382,49294149,16709307,21.76,3393.57,33.90,33.90,48811133028,32.47,32.47,48811133028 +삼성전자,005930,15,78400,2,1900,2.48,15245948,19908804,5919637922,15245948,2.48,76.58,0.26,0.26,1185851094800,0.26,0.26,1185851094800 +나노실리칸첨단소재,286750,16,2230,2,494,28.46,13711237,6903580,27260684,13711237,28.46,198.61,50.30,50.30,30191459024,49.66,49.66,30191459024 +KODEX 2차전지산업레버리지,462330,17,1053,2,8,0.77,12273114,23124530,328800000,12273114,0.77,53.07,3.73,3.73,12968025157,3.75,3.75,12968025157 +KODEX 코스닥150선물인버스,251340,18,3225,5,-5,-0.15,10481560,21648728,79800000,10481560,-0.15,48.42,13.13,13.13,33851842068,13.15,13.15,33851842068 +삼화네트웍스,046390,19,1698,2,241,16.54,10475170,456108,43172933,10475170,16.54,2296.64,24.26,24.26,17400566401,23.74,23.74,17400566401 +KODEX 코스닥150레버리지,233740,20,9960,2,35,0.35,10302108,17257142,177900000,10302108,0.35,59.70,5.79,5.79,102434382322,5.78,5.78,102434382322 +우리기술,032820,21,3915,2,95,2.49,9936184,6270182,165530656,9936184,2.49,158.47,6.00,6.00,39266971849,6.06,6.06,39266971849 +TIGER 코리아원자력,0091P0,22,9700,2,225,2.37,9861171,4216007,18250000,9861171,2.37,233.90,54.03,54.03,95750523422,54.09,54.09,95750523422 +뉴로핏,380550,23,16760,2,1710,11.36,9593554,1142310,11554087,9593554,11.36,839.84,83.03,83.03,163456072085,84.41,84.41,163456072085 +캔버스엔,210120,24,1447,2,176,13.85,8349164,1578242,23582605,8349164,13.85,529.02,35.40,35.40,12044831194,35.30,35.30,12044831194 +루미르,474170,25,9870,2,1900,23.84,8290582,74660,17727696,8290582,23.84,9999.99,46.77,46.77,77368198175,44.22,44.22,77368198175 +일동제약,249420,26,26900,2,4050,17.72,7964261,600137,31638252,7964261,17.72,1327.07,25.17,25.17,212422087450,24.96,24.96,212422087450 +씨피시스템,413630,27,2880,5,-55,-1.87,7856585,2834212,36436626,7856585,-1.87,277.21,21.56,21.56,24204832216,23.07,23.07,24204832216 +유디엠텍,389680,28,673,2,52,8.37,7775982,278767,41592465,7775982,8.37,2789.42,18.70,18.70,5489222276,19.61,19.61,5489222276 +와이즈버즈,273060,29,1076,2,18,1.70,7731127,121053,50459582,7731127,1.70,6386.56,15.32,15.32,9051510329,16.67,16.67,9051510329 +파미셀,005690,30,12990,5,-1390,-9.67,6602520,20083364,60016964,6602520,-9.67,32.88,11.00,11.00,87253348565,11.19,11.19,87253348565 diff --git a/top30/20250916/top30-av-20250916-131000.csv b/top30/20250916/top30-av-20250916-131000.csv new file mode 100644 index 000000000000..b6b41825c014 --- /dev/null +++ b/top30/20250916/top30-av-20250916-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,416440626,372545280,1481100000,416440626,-3.32,111.78,28.12,28.12,455198452344,28.48,28.48,455198452344 +미스터블루,207760,2,2105,1,482,29.70,60022187,296968,83079783,60022187,29.70,9999.99,72.25,72.25,119733150033,68.46,68.46,119733150033 +사조동아원,008040,3,1439,2,79,5.81,49117395,17609642,141144600,49117395,5.81,278.92,34.80,34.80,71783551970,35.34,35.34,71783551970 +보성파워텍,006910,4,4660,2,500,12.02,43174321,2521610,49129824,43174321,12.02,1712.17,87.88,87.88,203706569160,88.98,88.98,203706569160 +한라캐스트,125490,5,7270,2,630,9.49,42071908,26419784,36502352,42071908,9.49,159.24,115.26,115.26,296216056690,111.62,111.62,296216056690 +KODEX 인버스,114800,6,3175,5,-50,-1.55,35046636,30205176,243300000,35046636,-1.55,116.03,14.40,14.40,112030300322,14.50,14.50,112030300322 +빌리언스,044480,7,604,2,99,19.60,34566158,8747872,40663728,34566158,19.60,395.14,85.00,85.00,20748064129,84.48,84.48,20748064129 +엔케이,085310,8,1623,2,122,8.13,34340893,15085100,78880322,34340893,8.13,227.65,43.54,43.54,56368751769,44.03,44.03,56368751769 +휴림로봇,090710,9,3460,5,-175,-4.81,20026483,117748048,119457197,20026483,-4.81,17.01,16.76,16.76,70356494562,17.02,17.02,70356494562 +KD,044180,10,841,2,64,8.24,18675772,2314279,26717799,18675772,8.24,806.98,69.90,69.90,16259827418,72.36,72.36,16259827418 +LG디스플레이,034220,11,13410,2,1360,11.29,18256438,1085627,500000000,18256438,11.29,1681.65,3.65,3.65,242188004050,3.61,3.61,242188004050 +KODEX 레버리지,122630,12,29810,2,960,3.33,17915996,19494130,86350000,17915996,3.33,91.90,20.75,20.75,527121110858,20.48,20.48,527121110858 +탑코미디어,134580,13,3065,2,560,22.36,17373012,492382,49294149,17373012,22.36,3528.36,35.24,35.24,50852311716,33.66,33.66,50852311716 +KODEX K원자력SMR,0098F0,14,9830,2,200,2.08,17331956,0,4500000,17331956,2.08,0.00,385.15,385.15,170304315850,385.00,385.00,170304315850 +삼성전자,005930,15,78450,2,1950,2.55,15510322,19908804,5919637922,15510322,2.55,77.91,0.26,0.26,1206600677650,0.26,0.26,1206600677650 +나노실리칸첨단소재,286750,16,2220,2,484,27.88,13840573,6903580,27260684,13840573,27.88,200.48,50.77,50.77,30478720838,50.36,50.36,30478720838 +KODEX 2차전지산업레버리지,462330,17,1056,2,11,1.05,12666576,23124530,328800000,12666576,1.05,54.78,3.85,3.85,13383521844,3.85,3.85,13383521844 +삼화네트웍스,046390,18,1658,2,201,13.80,12311813,456108,43172933,12311813,13.80,2699.32,28.52,28.52,20472397857,28.60,28.60,20472397857 +KODEX 코스닥150레버리지,233740,19,9980,2,55,0.55,10509079,17257142,177900000,10509079,0.55,60.90,5.91,5.91,104498236161,5.89,5.89,104498236161 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,10506974,21648728,79800000,10506974,-0.15,48.53,13.17,13.17,33933786950,13.19,13.19,33933786950 +우리기술,032820,21,3935,2,115,3.01,10076755,6270182,165530656,10076755,3.01,160.71,6.09,6.09,39818542524,6.11,6.11,39818542524 +TIGER 코리아원자력,0091P0,22,9720,2,245,2.59,10008503,4216007,18250000,10008503,2.59,237.39,54.84,54.84,97181038042,54.78,54.78,97181038042 +뉴로핏,380550,23,16770,2,1720,11.43,9695675,1142310,11554087,9695675,11.43,848.78,83.92,83.92,165164634550,85.24,85.24,165164634550 +유디엠텍,389680,24,685,2,64,10.31,8780587,278767,41592465,8780587,10.31,3149.79,21.11,21.11,6180581262,21.69,21.69,6180581262 +루미르,474170,25,9920,2,1950,24.47,8768183,74660,17727696,8768183,24.47,9999.99,49.46,49.46,82114286935,46.69,46.69,82114286935 +캔버스엔,210120,26,1446,2,175,13.77,8379213,1578242,23582605,8379213,13.77,530.92,35.53,35.53,12088328480,35.45,35.45,12088328480 +일동제약,249420,27,27000,2,4150,18.16,8024448,600137,31638252,8024448,18.16,1337.10,25.36,25.36,214042025100,25.06,25.06,214042025100 +씨피시스템,413630,28,2925,5,-10,-0.34,7916445,2834212,36436626,7916445,-0.34,279.32,21.73,21.73,24379497071,22.87,22.87,24379497071 +와이즈버즈,273060,29,1080,2,22,2.08,7752679,121053,50459582,7752679,2.08,6404.37,15.36,15.36,9074701016,16.65,16.65,9074701016 +이미지스,115610,30,1025,2,202,24.54,6988901,63205,23637538,6988901,24.54,9999.99,29.57,29.57,6633689463,27.38,27.38,6633689463 diff --git a/top30/20250916/top30-av-20250916-132000.csv b/top30/20250916/top30-av-20250916-132000.csv new file mode 100644 index 000000000000..551632bc4b0d --- /dev/null +++ b/top30/20250916/top30-av-20250916-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1081,5,-35,-3.14,421220973,372545280,1481100000,421220973,-3.14,113.07,28.44,28.44,460362181437,28.75,28.75,460362181437 +미스터블루,207760,2,2105,1,482,29.70,60074827,296968,83079783,60074827,29.70,9999.99,72.31,72.31,119843957233,68.53,68.53,119843957233 +사조동아원,008040,3,1428,2,68,5.00,49443687,17609642,141144600,49443687,5.00,280.78,35.03,35.03,72250387673,35.85,35.85,72250387673 +보성파워텍,006910,4,4655,2,495,11.90,43602445,2521610,49129824,43602445,11.90,1729.15,88.75,88.75,205706463245,89.95,89.95,205706463245 +한라캐스트,125490,5,7330,2,690,10.39,42803726,26419784,36502352,42803726,10.39,162.01,117.26,117.26,301568984555,112.71,112.71,301568984555 +KODEX 인버스,114800,6,3177,5,-48,-1.49,35320445,30205176,243300000,35320445,-1.49,116.94,14.52,14.52,112899805165,14.61,14.61,112899805165 +빌리언스,044480,7,597,2,92,18.22,35255022,8747872,40663728,35255022,18.22,403.01,86.70,86.70,21160632624,87.17,87.17,21160632624 +엔케이,085310,8,1616,2,115,7.66,34743546,15085100,78880322,34743546,7.66,230.32,44.05,44.05,57022117452,44.73,44.73,57022117452 +휴림로봇,090710,9,3460,5,-175,-4.81,20283144,117748048,119457197,20283144,-4.81,17.23,16.98,16.98,71241915371,17.24,17.24,71241915371 +KD,044180,10,834,2,57,7.34,18940278,2314279,26717799,18940278,7.34,818.41,70.89,70.89,16481539727,73.97,73.97,16481539727 +LG디스플레이,034220,11,13480,2,1430,11.87,18452697,1085627,500000000,18452697,11.87,1699.73,3.69,3.69,244827838530,3.63,3.63,244827838530 +KODEX 레버리지,122630,12,29775,2,925,3.21,18351722,19494130,86350000,18351722,3.21,94.14,21.25,21.25,540092888667,21.01,21.01,540092888667 +탑코미디어,134580,13,3045,2,540,21.56,17748821,492382,49294149,17748821,21.56,3604.68,36.01,36.01,51992506721,34.64,34.64,51992506721 +KODEX K원자력SMR,0098F0,14,9835,2,205,2.13,17405056,0,4500000,17405056,2.13,0.00,386.78,386.78,171023947205,386.43,386.43,171023947205 +삼성전자,005930,15,78500,2,2000,2.61,15778246,19908804,5919637922,15778246,2.61,79.25,0.27,0.27,1227623313550,0.26,0.26,1227623313550 +나노실리칸첨단소재,286750,16,2210,2,474,27.30,14022709,6903580,27260684,14022709,27.30,203.12,51.44,51.44,30879115528,51.25,51.25,30879115528 +삼화네트웍스,046390,17,1644,2,187,12.83,13593854,456108,43172933,13593854,12.83,2980.40,31.49,31.49,22570795067,31.80,31.80,22570795067 +KODEX 2차전지산업레버리지,462330,18,1054,2,9,0.86,12919959,23124530,328800000,12919959,0.86,55.87,3.93,3.93,13650843518,3.94,3.94,13650843518 +KODEX 코스닥150레버리지,233740,19,9960,2,35,0.35,10812192,17257142,177900000,10812192,0.35,62.65,6.08,6.08,107522314889,6.07,6.07,107522314889 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,10689478,21648728,79800000,10689478,-0.15,49.38,13.40,13.40,34522298025,13.41,13.41,34522298025 +TIGER 코리아원자력,0091P0,21,9720,2,245,2.59,10249384,4216007,18250000,10249384,2.59,243.11,56.16,56.16,99524349184,56.10,56.10,99524349184 +우리기술,032820,22,3940,2,120,3.14,10215552,6270182,165530656,10215552,3.14,162.92,6.17,6.17,40365257793,6.19,6.19,40365257793 +뉴로핏,380550,23,16840,2,1790,11.89,9733405,1142310,11554087,9733405,11.89,852.08,84.24,84.24,165797788170,85.21,85.21,165797788170 +이미지스,115610,24,1058,2,235,28.55,9622094,63205,23637538,9622094,28.55,9999.99,40.71,40.71,9397194140,37.58,37.58,9397194140 +유디엠텍,389680,25,684,2,63,10.14,9037121,278767,41592465,9037121,10.14,3241.82,21.73,21.73,6355854794,22.34,22.34,6355854794 +루미르,474170,26,9820,2,1850,23.21,9025595,74660,17727696,9025595,23.21,9999.99,50.91,50.91,84650887160,48.63,48.63,84650887160 +캔버스엔,210120,27,1443,2,172,13.53,8403871,1578242,23582605,8403871,13.53,532.48,35.64,35.64,12123893665,35.63,35.63,12123893665 +일동제약,249420,28,26650,2,3800,16.63,8124261,600137,31638252,8124261,16.63,1353.73,25.68,25.68,216715167200,25.70,25.70,216715167200 +씨피시스템,413630,29,2935,3,0,0.00,7954775,2834212,36436626,7954775,0.00,280.67,21.83,21.83,24491653521,22.90,22.90,24491653521 +와이즈버즈,273060,30,1082,2,24,2.27,7762050,121053,50459582,7762050,2.27,6412.11,15.38,15.38,9084852555,16.64,16.64,9084852555 diff --git a/top30/20250916/top30-av-20250916-133000.csv b/top30/20250916/top30-av-20250916-133000.csv new file mode 100644 index 000000000000..a88168d56f04 --- /dev/null +++ b/top30/20250916/top30-av-20250916-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1080,5,-36,-3.23,424137975,372545280,1481100000,424137975,-3.23,113.85,28.64,28.64,463510836695,28.98,28.98,463510836695 +미스터블루,207760,2,2105,1,482,29.70,60088476,296968,83079783,60088476,29.70,9999.99,72.33,72.33,119872688378,68.54,68.54,119872688378 +사조동아원,008040,3,1431,2,71,5.22,49691003,17609642,141144600,49691003,5.22,282.18,35.21,35.21,72604617200,35.95,35.95,72604617200 +한라캐스트,125490,4,7520,2,880,13.25,45470214,26419784,36502352,45470214,13.25,172.11,124.57,124.57,321578167305,117.15,117.15,321578167305 +보성파워텍,006910,5,4625,2,465,11.18,43888680,2521610,49129824,43888680,11.18,1740.50,89.33,89.33,207029695991,91.11,91.11,207029695991 +빌리언스,044480,6,611,2,106,20.99,36662846,8747872,40663728,36662846,20.99,419.11,90.16,90.16,22013008327,88.60,88.60,22013008327 +KODEX 인버스,114800,7,3177,5,-48,-1.49,35604680,30205176,243300000,35604680,-1.49,117.88,14.63,14.63,113802277409,14.72,14.72,113802277409 +엔케이,085310,8,1617,2,116,7.73,35064610,15085100,78880322,35064610,7.73,232.45,44.45,44.45,57542713253,45.11,45.11,57542713253 +휴림로봇,090710,9,3465,5,-170,-4.68,20380162,117748048,119457197,20380162,-4.68,17.31,17.06,17.06,71577712691,17.29,17.29,71577712691 +KD,044180,10,831,2,54,6.95,19130816,2314279,26717799,19130816,6.95,826.64,71.60,71.60,16640361468,74.95,74.95,16640361468 +KODEX 레버리지,122630,11,29770,2,920,3.19,18696223,19494130,86350000,18696223,3.19,95.91,21.65,21.65,550355080707,21.41,21.41,550355080707 +LG디스플레이,034220,12,13480,2,1430,11.87,18613894,1085627,500000000,18613894,11.87,1714.58,3.72,3.72,247001005000,3.66,3.66,247001005000 +탑코미디어,134580,13,3060,2,555,22.16,18181679,492382,49294149,18181679,22.16,3692.60,36.88,36.88,53324333311,35.35,35.35,53324333311 +KODEX K원자력SMR,0098F0,14,9840,2,210,2.18,17481644,0,4500000,17481644,2.18,0.00,388.48,388.48,171776656230,387.93,387.93,171776656230 +삼성전자,005930,15,78500,2,2000,2.61,16595557,19908804,5919637922,16595557,2.61,83.36,0.28,0.28,1291793557700,0.28,0.28,1291793557700 +삼화네트웍스,046390,16,1608,2,151,10.36,14359686,456108,43172933,14359686,10.36,3148.31,33.26,33.26,23813975406,34.30,34.30,23813975406 +나노실리칸첨단소재,286750,17,2200,2,464,26.73,14082251,6903580,27260684,14082251,26.73,203.98,51.66,51.66,31009882245,51.71,51.71,31009882245 +KODEX 2차전지산업레버리지,462330,18,1053,2,8,0.77,13082434,23124530,328800000,13082434,0.77,56.57,3.98,3.98,13822002533,3.99,3.99,13822002533 +KODEX 코스닥150레버리지,233740,19,9955,2,30,0.30,10972522,17257142,177900000,10972522,0.30,63.58,6.17,6.17,109119721337,6.16,6.16,109119721337 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,10832078,21648728,79800000,10832078,-0.15,50.04,13.57,13.57,34982185535,13.59,13.59,34982185535 +TIGER 코리아원자력,0091P0,21,9710,2,235,2.48,10368647,4216007,18250000,10368647,2.48,245.94,56.81,56.81,100682956474,56.82,56.82,100682956474 +우리기술,032820,22,3920,2,100,2.62,10295744,6270182,165530656,10295744,2.62,164.20,6.22,6.22,40680329970,6.27,6.27,40680329970 +이미지스,115610,23,1040,2,217,26.37,10294469,63205,23637538,10294469,26.37,9999.99,43.55,43.55,10097472003,41.07,41.07,10097472003 +뉴로핏,380550,24,16810,2,1760,11.69,9786724,1142310,11554087,9786724,11.69,856.75,84.70,84.70,166689849585,85.82,85.82,166689849585 +유디엠텍,389680,25,680,2,59,9.50,9327298,278767,41592465,9327298,9.50,3345.91,22.43,22.43,6552549318,23.17,23.17,6552549318 +루미르,474170,26,9750,2,1780,22.33,9264230,74660,17727696,9264230,22.33,9999.99,52.26,52.26,86978162130,50.32,50.32,86978162130 +캔버스엔,210120,27,1426,2,155,12.20,8470145,1578242,23582605,8470145,12.20,536.68,35.92,35.92,12219000043,36.33,36.33,12219000043 +일동제약,249420,28,26600,2,3750,16.41,8270963,600137,31638252,8270963,16.41,1378.18,26.14,26.14,220618579650,26.21,26.21,220618579650 +씨피시스템,413630,29,2915,5,-20,-0.68,7994111,2834212,36436626,7994111,-0.68,282.06,21.94,21.94,24606777891,23.17,23.17,24606777891 +대창솔루션,096350,30,519,2,15,2.98,7824903,6969140,184273811,7824903,2.98,112.28,4.25,4.25,4055758319,4.24,4.24,4055758319 diff --git a/top30/20250916/top30-av-20250916-134001.csv b/top30/20250916/top30-av-20250916-134001.csv new file mode 100644 index 000000000000..378de78cbaa9 --- /dev/null +++ b/top30/20250916/top30-av-20250916-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,428584579,372545280,1481100000,428584579,-3.32,115.04,28.94,28.94,468311882488,29.30,29.30,468311882488 +미스터블루,207760,2,2105,1,482,29.70,60098444,296968,83079783,60098444,29.70,9999.99,72.34,72.34,119893671018,68.56,68.56,119893671018 +사조동아원,008040,3,1416,2,56,4.12,50102652,17609642,141144600,50102652,4.12,284.52,35.50,35.50,73190985974,36.62,36.62,73190985974 +한라캐스트,125490,4,7880,2,1240,18.67,49653603,26419784,36502352,49653603,18.67,187.94,136.03,136.03,353930075975,123.05,123.05,353930075975 +보성파워텍,006910,5,4625,2,465,11.18,44080874,2521610,49129824,44080874,11.18,1748.12,89.72,89.72,207915474355,91.50,91.50,207915474355 +빌리언스,044480,6,608,2,103,20.40,37106308,8747872,40663728,37106308,20.40,424.18,91.25,91.25,22282418186,90.13,90.13,22282418186 +KODEX 인버스,114800,7,3180,5,-45,-1.40,36075727,30205176,243300000,36075727,-1.40,119.44,14.83,14.83,115298128568,14.90,14.90,115298128568 +엔케이,085310,8,1610,2,109,7.26,35412737,15085100,78880322,35412737,7.26,234.75,44.89,44.89,58102505429,45.75,45.75,58102505429 +휴림로봇,090710,9,3455,5,-180,-4.95,20508564,117748048,119457197,20508564,-4.95,17.42,17.17,17.17,72021869713,17.45,17.45,72021869713 +KD,044180,10,831,2,54,6.95,19328764,2314279,26717799,19328764,6.95,835.20,72.34,72.34,16804671393,75.69,75.69,16804671393 +KODEX 레버리지,122630,11,29800,2,950,3.29,19012792,19494130,86350000,19012792,3.29,97.53,22.02,22.02,559783916777,21.75,21.75,559783916777 +LG디스플레이,034220,12,13470,2,1420,11.78,18874980,1085627,500000000,18874980,11.78,1738.62,3.77,3.77,250523428345,3.72,3.72,250523428345 +탑코미디어,134580,13,3040,2,535,21.36,18395744,492382,49294149,18395744,21.36,3736.07,37.32,37.32,53978737651,36.02,36.02,53978737651 +KODEX K원자력SMR,0098F0,14,9825,2,195,2.02,17534302,0,4500000,17534302,2.02,0.00,389.65,389.65,172294227900,389.70,389.70,172294227900 +삼성전자,005930,15,78500,2,2000,2.61,17191279,19908804,5919637922,17191279,2.61,86.35,0.29,0.29,1338559880100,0.29,0.29,1338559880100 +삼화네트웍스,046390,16,1583,2,126,8.65,15143135,456108,43172933,15143135,8.65,3320.08,35.08,35.08,25056604714,36.66,36.66,25056604714 +나노실리칸첨단소재,286750,17,2215,2,479,27.59,14166340,6903580,27260684,14166340,27.59,205.20,51.97,51.97,31196259743,51.66,51.66,31196259743 +KODEX 2차전지산업레버리지,462330,18,1052,2,7,0.67,13212567,23124530,328800000,13212567,0.67,57.14,4.02,4.02,13958982774,4.04,4.04,13958982774 +KODEX 코스닥150레버리지,233740,19,9965,2,40,0.40,11144218,17257142,177900000,11144218,0.40,64.58,6.26,6.26,110829732054,6.25,6.25,110829732054 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,10898962,21648728,79800000,10898962,-0.15,50.34,13.66,13.66,35197899770,13.68,13.68,35197899770 +이미지스,115610,21,1044,2,221,26.85,10778286,63205,23637538,10778286,26.85,9999.99,45.60,45.60,10604254241,42.97,42.97,10604254241 +대창솔루션,096350,22,491,5,-13,-2.58,10723692,6969140,184273811,10723692,-2.58,153.87,5.82,5.82,5498141963,6.08,6.08,5498141963 +TIGER 코리아원자력,0091P0,23,9700,2,225,2.37,10660451,4216007,18250000,10660451,2.37,252.86,58.41,58.41,103515254471,58.47,58.47,103515254471 +우리기술,032820,24,3925,2,105,2.75,10350423,6270182,165530656,10350423,2.75,165.07,6.25,6.25,40894990544,6.29,6.29,40894990544 +뉴로핏,380550,25,16560,2,1510,10.03,9880967,1142310,11554087,9880967,10.03,865.00,85.52,85.52,168259037615,87.94,87.94,168259037615 +유디엠텍,389680,26,674,2,53,8.53,9579552,278767,41592465,9579552,8.53,3436.40,23.03,23.03,6721765720,23.98,23.98,6721765720 +루미르,474170,27,9695,2,1725,21.64,9403667,74660,17727696,9403667,21.64,9999.99,53.05,53.05,88330002490,51.39,51.39,88330002490 +일동제약,249420,28,26300,2,3450,15.10,8534768,600137,31638252,8534768,15.10,1422.14,26.98,26.98,227556377900,27.35,27.35,227556377900 +캔버스엔,210120,29,1431,2,160,12.59,8505918,1578242,23582605,8505918,12.59,538.95,36.07,36.07,12270114696,36.36,36.36,12270114696 +씨피시스템,413630,30,2885,5,-50,-1.70,8027992,2834212,36436626,8027992,-1.70,283.25,22.03,22.03,24704821308,23.50,23.50,24704821308 diff --git a/top30/20250916/top30-av-20250916-135000.csv b/top30/20250916/top30-av-20250916-135000.csv new file mode 100644 index 000000000000..8bd1ff19dbd9 --- /dev/null +++ b/top30/20250916/top30-av-20250916-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,431083940,372545280,1481100000,431083940,-3.32,115.71,29.11,29.11,471008414093,29.47,29.47,471008414093 +미스터블루,207760,2,2105,1,482,29.70,60107560,296968,83079783,60107560,29.70,9999.99,72.35,72.35,119912860198,68.57,68.57,119912860198 +한라캐스트,125490,3,8190,2,1550,23.34,54314920,26419784,36502352,54314920,23.34,205.58,148.80,148.80,391474745465,130.95,130.95,391474745465 +사조동아원,008040,4,1418,2,58,4.26,50502934,17609642,141144600,50502934,4.26,286.79,35.78,35.78,73757536801,36.85,36.85,73757536801 +보성파워텍,006910,5,4610,2,450,10.82,44346293,2521610,49129824,44346293,10.82,1758.65,90.26,90.26,209143793399,92.34,92.34,209143793399 +빌리언스,044480,6,605,2,100,19.80,37642833,8747872,40663728,37642833,19.80,430.31,92.57,92.57,22608516006,91.90,91.90,22608516006 +KODEX 인버스,114800,7,3177,5,-48,-1.49,36656398,30205176,243300000,36656398,-1.49,121.36,15.07,15.07,117141745063,15.15,15.15,117141745063 +엔케이,085310,8,1601,2,100,6.66,35703758,15085100,78880322,35703758,6.66,236.68,45.26,45.26,58569249755,46.38,46.38,58569249755 +휴림로봇,090710,9,3445,5,-190,-5.23,20732402,117748048,119457197,20732402,-5.23,17.61,17.36,17.36,72793868002,17.69,17.69,72793868002 +KD,044180,10,836,2,59,7.59,19398739,2314279,26717799,19398739,7.59,838.22,72.61,72.61,16862944634,75.50,75.50,16862944634 +KODEX 레버리지,122630,11,29795,2,945,3.28,19202690,19494130,86350000,19202690,3.28,98.50,22.24,22.24,565444821823,21.98,21.98,565444821823 +LG디스플레이,034220,12,13420,2,1370,11.37,19074246,1085627,500000000,19074246,11.37,1756.98,3.81,3.81,253198028345,3.77,3.77,253198028345 +탑코미디어,134580,13,2975,2,470,18.76,18991255,492382,49294149,18991255,18.76,3857.02,38.53,38.53,55761995651,38.02,38.02,55761995651 +KODEX K원자력SMR,0098F0,14,9840,2,210,2.18,17590904,0,4500000,17590904,2.18,0.00,390.91,390.91,172851103260,390.36,390.36,172851103260 +삼성전자,005930,15,78600,2,2100,2.75,17392841,19908804,5919637922,17392841,2.75,87.36,0.29,0.29,1354394680500,0.29,0.29,1354394680500 +삼화네트웍스,046390,16,1569,2,112,7.69,15483893,456108,43172933,15483893,7.69,3394.79,35.86,35.86,25591615574,37.78,37.78,25591615574 +나노실리칸첨단소재,286750,17,2215,2,479,27.59,14230315,6903580,27260684,14230315,27.59,206.13,52.20,52.20,31337449264,51.90,51.90,31337449264 +KODEX 2차전지산업레버리지,462330,18,1048,2,3,0.29,14043184,23124530,328800000,14043184,0.29,60.73,4.27,4.27,14829948927,4.30,4.30,14829948927 +KODEX 코스닥150레버리지,233740,19,9975,2,50,0.50,11406488,17257142,177900000,11406488,0.50,66.10,6.41,6.41,113445786107,6.39,6.39,113445786107 +대창솔루션,096350,20,492,5,-12,-2.38,11139338,6969140,184273811,11139338,-2.38,159.84,6.04,6.04,5701993347,6.29,6.29,5701993347 +KODEX 코스닥150선물인버스,251340,21,3225,5,-5,-0.15,11067214,21648728,79800000,11067214,-0.15,51.12,13.87,13.87,35740513705,13.89,13.89,35740513705 +이미지스,115610,22,1037,2,214,26.00,11066785,63205,23637538,11066785,26.00,9999.99,46.82,46.82,10903928345,44.48,44.48,10903928345 +TIGER 코리아원자력,0091P0,23,9715,2,240,2.53,10805402,4216007,18250000,10805402,2.53,256.29,59.21,59.21,104923083856,59.18,59.18,104923083856 +우리기술,032820,24,3930,2,110,2.88,10409045,6270182,165530656,10409045,2.88,166.01,6.29,6.29,41125243114,6.32,6.32,41125243114 +뉴로핏,380550,25,16440,2,1390,9.24,10009368,1142310,11554087,10009368,9.24,876.24,86.63,86.63,170382063145,89.70,89.70,170382063145 +유디엠텍,389680,26,676,2,55,8.86,9672344,278767,41592465,9672344,8.86,3469.69,23.26,23.26,6784326062,24.13,24.13,6784326062 +루미르,474170,27,9730,2,1760,22.08,9664078,74660,17727696,9664078,22.08,9999.99,54.51,54.51,90865963460,52.68,52.68,90865963460 +일동제약,249420,28,26150,2,3300,14.44,8772953,600137,31638252,8772953,14.44,1461.83,27.73,27.73,233765933675,28.26,28.26,233765933675 +캔버스엔,210120,29,1430,2,159,12.51,8527136,1578242,23582605,8527136,12.51,540.29,36.16,36.16,12300495853,36.47,36.47,12300495853 +씨피시스템,413630,30,2895,5,-40,-1.36,8041382,2834212,36436626,8041382,-1.36,283.73,22.07,22.07,24743519468,23.46,23.46,24743519468 diff --git a/top30/20250916/top30-av-20250916-140000.csv b/top30/20250916/top30-av-20250916-140000.csv new file mode 100644 index 000000000000..229f89388ef6 --- /dev/null +++ b/top30/20250916/top30-av-20250916-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1081,5,-35,-3.14,433587220,372545280,1481100000,433587220,-3.14,116.39,29.27,29.27,473711956120,29.59,29.59,473711956120 +미스터블루,207760,2,2105,1,482,29.70,60112772,296968,83079783,60112772,29.70,9999.99,72.36,72.36,119923831458,68.57,68.57,119923831458 +한라캐스트,125490,3,8250,2,1610,24.25,57305516,26419784,36502352,57305516,24.25,216.90,156.99,156.99,416054329585,138.16,138.16,416054329585 +사조동아원,008040,4,1424,2,64,4.71,50821349,17609642,141144600,50821349,4.71,288.60,36.01,36.01,74210344426,36.92,36.92,74210344426 +보성파워텍,006910,5,4630,2,470,11.30,44623624,2521610,49129824,44623624,11.30,1769.65,90.83,90.83,210423238327,92.51,92.51,210423238327 +빌리언스,044480,6,608,2,103,20.40,37885766,8747872,40663728,37885766,20.40,433.09,93.17,93.17,22755703734,92.04,92.04,22755703734 +KODEX 인버스,114800,7,3180,5,-45,-1.40,36829890,30205176,243300000,36829890,-1.40,121.93,15.14,15.14,117692714974,15.21,15.21,117692714974 +엔케이,085310,8,1602,2,101,6.73,35892583,15085100,78880322,35892583,6.73,237.93,45.50,45.50,58871646199,46.59,46.59,58871646199 +휴림로봇,090710,9,3460,5,-175,-4.81,20947365,117748048,119457197,20947365,-4.81,17.79,17.54,17.54,73535082057,17.79,17.79,73535082057 +KD,044180,10,848,2,71,9.14,19551968,2314279,26717799,19551968,9.14,844.84,73.18,73.18,16991502089,75.00,75.00,16991502089 +KODEX 레버리지,122630,11,29770,2,920,3.19,19432402,19494130,86350000,19432402,3.19,99.68,22.50,22.50,572283917318,22.26,22.26,572283917318 +탑코미디어,134580,12,2925,2,420,16.77,19352233,492382,49294149,19352233,16.77,3930.33,39.26,39.26,56823110095,39.41,39.41,56823110095 +LG디스플레이,034220,13,13370,2,1320,10.95,19244671,1085627,500000000,19244671,10.95,1772.68,3.85,3.85,255479245335,3.82,3.82,255479245335 +KODEX K원자력SMR,0098F0,14,9840,2,210,2.18,17638650,0,4500000,17638650,2.18,0.00,391.97,391.97,173320729460,391.42,391.42,173320729460 +삼성전자,005930,15,78600,2,2100,2.75,17638476,19908804,5919637922,17638476,2.75,88.60,0.30,0.30,1373696400750,0.30,0.30,1373696400750 +삼화네트웍스,046390,16,1559,2,102,7.00,15761022,456108,43172933,15761022,7.00,3455.55,36.51,36.51,26024617816,38.67,38.67,26024617816 +KODEX 2차전지산업레버리지,462330,17,1046,2,1,0.10,14361910,23124530,328800000,14361910,0.10,62.11,4.37,4.37,15163913705,4.41,4.41,15163913705 +나노실리칸첨단소재,286750,18,2240,2,504,29.03,14360921,6903580,27260684,14360921,29.03,208.02,52.68,52.68,31628962296,51.80,51.80,31628962296 +이미지스,115610,19,1017,2,194,23.57,11802968,63205,23637538,11802968,23.57,9999.99,49.93,49.93,11670716012,48.55,48.55,11670716012 +KODEX 코스닥150레버리지,233740,20,9960,2,35,0.35,11530738,17257142,177900000,11530738,0.35,66.82,6.48,6.48,114684805451,6.47,6.47,114684805451 +대창솔루션,096350,21,494,5,-10,-1.98,11509396,6969140,184273811,11509396,-1.98,165.15,6.25,6.25,5884079751,6.46,6.46,5884079751 +KODEX 코스닥150선물인버스,251340,22,3230,3,0,0.00,11084959,21648728,79800000,11084959,0.00,51.20,13.89,13.89,35797741205,13.89,13.89,35797741205 +TIGER 코리아원자력,0091P0,23,9735,2,260,2.74,11060277,4216007,18250000,11060277,2.74,262.34,60.60,60.60,107401079446,60.45,60.45,107401079446 +우리기술,032820,24,3960,2,140,3.66,10688186,6270182,165530656,10688186,3.66,170.46,6.46,6.46,42227479695,6.44,6.44,42227479695 +뉴로핏,380550,25,16440,2,1390,9.24,10083677,1142310,11554087,10083677,9.24,882.74,87.27,87.27,171603993660,90.34,90.34,171603993660 +루미르,474170,26,9530,2,1560,19.57,9847635,74660,17727696,9847635,19.57,9999.99,55.55,55.55,92633421365,54.83,54.83,92633421365 +유디엠텍,389680,27,673,2,52,8.37,9812890,278767,41592465,9812890,8.37,3520.10,23.59,23.59,6879717420,24.58,24.58,6879717420 +일동제약,249420,28,26200,2,3350,14.66,8933562,600137,31638252,8933562,14.66,1488.59,28.24,28.24,237991450475,28.71,28.71,237991450475 +캔버스엔,210120,29,1439,2,168,13.22,8601257,1578242,23582605,8601257,13.22,544.99,36.47,36.47,12406935304,36.56,36.56,12406935304 +씨피시스템,413630,30,2930,5,-5,-0.17,8068257,2834212,36436626,8068257,-0.17,284.67,22.14,22.14,24821707158,23.25,23.25,24821707158 diff --git a/top30/20250916/top30-av-20250916-141000.csv b/top30/20250916/top30-av-20250916-141000.csv new file mode 100644 index 000000000000..8ea2b4c8504b --- /dev/null +++ b/top30/20250916/top30-av-20250916-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,445941353,372545280,1481100000,445941353,-3.32,119.70,30.11,30.11,487025205880,30.48,30.48,487025205880 +미스터블루,207760,2,2105,1,482,29.70,60128326,296968,83079783,60128326,29.70,9999.99,72.37,72.37,119956572628,68.59,68.59,119956572628 +한라캐스트,125490,3,8110,2,1470,22.14,59199699,26419784,36502352,59199699,22.14,224.07,162.18,162.18,431436441285,145.74,145.74,431436441285 +사조동아원,008040,4,1410,2,50,3.68,51179615,17609642,141144600,51179615,3.68,290.63,36.26,36.26,74718129975,37.54,37.54,74718129975 +보성파워텍,006910,5,4590,2,430,10.34,44814152,2521610,49129824,44814152,10.34,1777.20,91.22,91.22,211299542810,93.70,93.70,211299542810 +빌리언스,044480,6,613,2,108,21.39,38852192,8747872,40663728,38852192,21.39,444.13,95.55,95.55,23349247998,93.67,93.67,23349247998 +KODEX 인버스,114800,7,3175,5,-50,-1.55,37545499,30205176,243300000,37545499,-1.55,124.30,15.43,15.43,119964192946,15.53,15.53,119964192946 +엔케이,085310,8,1604,2,103,6.86,36128065,15085100,78880322,36128065,6.86,239.50,45.80,45.80,59250189802,46.83,46.83,59250189802 +KD,044180,9,909,2,132,16.99,22166550,2314279,26717799,22166550,16.99,957.82,82.97,82.97,19301223092,79.47,79.47,19301223092 +휴림로봇,090710,10,3445,5,-190,-5.23,21203518,117748048,119457197,21203518,-5.23,18.01,17.75,17.75,74419403972,18.08,18.08,74419403972 +KODEX 레버리지,122630,11,29830,2,980,3.40,20098535,19494130,86350000,20098535,3.40,103.10,23.28,23.28,592155804003,22.99,22.99,592155804003 +탑코미디어,134580,12,2935,2,430,17.17,19617989,492382,49294149,19617989,17.17,3984.30,39.80,39.80,57597701510,39.81,39.81,57597701510 +LG디스플레이,034220,13,13380,2,1330,11.04,19375821,1085627,500000000,19375821,11.04,1784.76,3.88,3.88,257235870435,3.85,3.85,257235870435 +삼성전자,005930,14,78800,2,2300,3.01,18487556,19908804,5919637922,18487556,3.01,92.86,0.31,0.31,1440489508400,0.31,0.31,1440489508400 +KODEX K원자력SMR,0098F0,15,9850,2,220,2.28,17713622,0,4500000,17713622,2.28,0.00,393.64,393.64,174058809800,392.69,392.69,174058809800 +삼화네트웍스,046390,16,1542,2,85,5.83,16055037,456108,43172933,16055037,5.83,3520.01,37.19,37.19,26479707738,39.78,39.78,26479707738 +KODEX 2차전지산업레버리지,462330,17,1041,5,-4,-0.38,15294177,23124530,328800000,15294177,-0.38,66.14,4.65,4.65,16137110648,4.71,4.71,16137110648 +나노실리칸첨단소재,286750,18,2190,2,454,26.15,14787315,6903580,27260684,14787315,26.15,214.20,54.24,54.24,32571863164,54.56,54.56,32571863164 +이미지스,115610,19,1014,2,191,23.21,12287123,63205,23637538,12287123,23.21,9999.99,51.98,51.98,12161667844,50.74,50.74,12161667844 +KODEX 코스닥150레버리지,233740,20,9980,2,55,0.55,11789681,17257142,177900000,11789681,0.55,68.32,6.63,6.63,117267203613,6.60,6.60,117267203613 +대창솔루션,096350,21,493,5,-11,-2.18,11644956,6969140,184273811,11644956,-2.18,167.09,6.32,6.32,5950736660,6.55,6.55,5950736660 +TIGER 코리아원자력,0091P0,22,9730,2,255,2.69,11283642,4216007,18250000,11283642,2.69,267.64,61.83,61.83,109573934531,61.71,61.71,109573934531 +KODEX 코스닥150선물인버스,251340,23,3220,5,-10,-0.31,11156840,21648728,79800000,11156840,-0.31,51.54,13.98,13.98,36029566725,14.02,14.02,36029566725 +우리기술,032820,24,3945,2,125,3.27,10871760,6270182,165530656,10871760,3.27,173.39,6.57,6.57,42952026505,6.58,6.58,42952026505 +뉴로핏,380550,25,16430,2,1380,9.17,10180756,1142310,11554087,10180756,9.17,891.24,88.11,88.11,173197709640,91.24,91.24,173197709640 +루미르,474170,26,9670,2,1700,21.33,9990815,74660,17727696,9990815,21.33,9999.99,56.36,56.36,94009224705,54.84,54.84,94009224705 +유디엠텍,389680,27,680,2,59,9.50,9943046,278767,41592465,9943046,9.50,3566.79,23.91,23.91,6967417180,24.63,24.63,6967417180 +일동제약,249420,28,26100,2,3250,14.22,9018635,600137,31638252,9018635,14.22,1502.76,28.51,28.51,240216030700,29.09,29.09,240216030700 +캔버스엔,210120,29,1429,2,158,12.43,8624825,1578242,23582605,8624825,12.43,546.48,36.57,36.57,12440658158,36.92,36.92,12440658158 +씨피시스템,413630,30,2930,5,-5,-0.17,8086561,2834212,36436626,8086561,-0.17,285.32,22.19,22.19,24875199833,23.30,23.30,24875199833 diff --git a/top30/20250916/top30-av-20250916-142001.csv b/top30/20250916/top30-av-20250916-142001.csv new file mode 100644 index 000000000000..ab7d3ac091ed --- /dev/null +++ b/top30/20250916/top30-av-20250916-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,452552265,372545280,1481100000,452552265,-3.32,121.48,30.56,30.56,494152146567,30.92,30.92,494152146567 +한라캐스트,125490,2,7820,2,1180,17.77,61975669,26419784,36502352,61975669,17.77,234.58,169.79,169.79,453373503935,158.83,158.83,453373503935 +미스터블루,207760,3,2105,1,482,29.70,60153492,296968,83079783,60153492,29.70,9999.99,72.40,72.40,120009547058,68.62,68.62,120009547058 +사조동아원,008040,4,1422,2,62,4.56,51679360,17609642,141144600,51679360,4.56,293.47,36.61,36.61,75424963442,37.58,37.58,75424963442 +보성파워텍,006910,5,4580,2,420,10.10,44992582,2521610,49129824,44992582,10.10,1784.28,91.58,91.58,212118586720,94.27,94.27,212118586720 +빌리언스,044480,6,611,2,106,20.99,39477905,8747872,40663728,39477905,20.99,451.29,97.08,97.08,23729965352,95.51,95.51,23729965352 +KODEX 인버스,114800,7,3175,5,-50,-1.55,38564220,30205176,243300000,38564220,-1.55,127.67,15.85,15.85,123198608107,15.95,15.95,123198608107 +엔케이,085310,8,1605,2,104,6.93,36263461,15085100,78880322,36263461,6.93,240.39,45.97,45.97,59467186956,46.97,46.97,59467186956 +KD,044180,9,883,2,106,13.64,23619051,2314279,26717799,23619051,13.64,1020.58,88.40,88.40,20598856484,87.31,87.31,20598856484 +휴림로봇,090710,10,3430,5,-205,-5.64,21574973,117748048,119457197,21574973,-5.64,18.32,18.06,18.06,75696274940,18.47,18.47,75696274940 +KODEX 레버리지,122630,11,29800,2,950,3.29,20429484,19494130,86350000,20429484,3.29,104.80,23.66,23.66,602026034321,23.40,23.40,602026034321 +탑코미디어,134580,12,2865,2,360,14.37,19982284,492382,49294149,19982284,14.37,4058.29,40.54,40.54,58649478392,41.53,41.53,58649478392 +LG디스플레이,034220,13,13380,2,1330,11.04,19616956,1085627,500000000,19616956,11.04,1806.97,3.92,3.92,260461976100,3.89,3.89,260461976100 +삼성전자,005930,14,78900,2,2400,3.14,19493644,19908804,5919637922,19493644,3.14,97.91,0.33,0.33,1519850098800,0.33,0.33,1519850098800 +KODEX K원자력SMR,0098F0,15,9842,2,212,2.20,17822461,0,4500000,17822461,2.20,0.00,396.05,396.05,175131394421,395.43,395.43,175131394421 +삼화네트웍스,046390,16,1522,2,65,4.46,16290654,456108,43172933,16290654,4.46,3571.67,37.73,37.73,26839940987,40.85,40.85,26839940987 +KODEX 2차전지산업레버리지,462330,17,1038,5,-7,-0.67,15739504,23124530,328800000,15739504,-0.67,68.06,4.79,4.79,16599743732,4.86,4.86,16599743732 +나노실리칸첨단소재,286750,18,2145,2,409,23.56,15483778,6903580,27260684,15483778,23.56,224.29,56.80,56.80,34062390346,58.25,58.25,34062390346 +이미지스,115610,19,1011,2,188,22.84,12534673,63205,23637538,12534673,22.84,9999.99,53.03,53.03,12411519175,51.94,51.94,12411519175 +KODEX 코스닥150레버리지,233740,20,9960,2,35,0.35,11984553,17257142,177900000,11984553,0.35,69.45,6.74,6.74,119210977930,6.73,6.73,119210977930 +대창솔루션,096350,21,492,5,-12,-2.38,11785145,6969140,184273811,11785145,-2.38,169.10,6.40,6.40,6019783958,6.64,6.64,6019783958 +TIGER 코리아원자력,0091P0,22,9720,2,245,2.59,11351870,4216007,18250000,11351870,2.59,269.26,62.20,62.20,110237551706,62.14,62.14,110237551706 +KODEX 코스닥150선물인버스,251340,23,3230,3,0,0.00,11234900,21648728,79800000,11234900,0.00,51.90,14.08,14.08,36281310422,14.08,14.08,36281310422 +우리기술,032820,24,3940,2,120,3.14,11039555,6270182,165530656,11039555,3.14,176.06,6.67,6.67,43614183705,6.69,6.69,43614183705 +루미르,474170,25,10020,2,2050,25.72,10817390,74660,17727696,10817390,25.72,9999.99,61.02,61.02,102251276475,57.56,57.56,102251276475 +뉴로핏,380550,26,16490,2,1440,9.57,10283244,1142310,11554087,10283244,9.57,900.21,89.00,89.00,174893894200,91.79,91.79,174893894200 +유디엠텍,389680,27,675,2,54,8.70,10020402,278767,41592465,10020402,8.70,3594.54,24.09,24.09,7019807064,25.00,25.00,7019807064 +일동제약,249420,28,26000,2,3150,13.79,9109588,600137,31638252,9109588,13.79,1517.92,28.79,28.79,242584159225,29.49,29.49,242584159225 +캔버스엔,210120,29,1429,2,158,12.43,8646201,1578242,23582605,8646201,12.43,547.84,36.66,36.66,12471223881,37.01,37.01,12471223881 +씨피시스템,413630,30,2910,5,-25,-0.85,8103288,2834212,36436626,8103288,-0.85,285.91,22.24,22.24,24924035188,23.51,23.51,24924035188 diff --git a/top30/20250916/top30-av-20250916-143001.csv b/top30/20250916/top30-av-20250916-143001.csv new file mode 100644 index 000000000000..c25aba01d464 --- /dev/null +++ b/top30/20250916/top30-av-20250916-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1077,5,-39,-3.49,460838550,372545280,1481100000,460838550,-3.49,123.70,31.11,31.11,503075344073,31.54,31.54,503075344073 +한라캐스트,125490,2,8030,2,1390,20.93,64717618,26419784,36502352,64717618,20.93,244.96,177.30,177.30,475365349555,162.18,162.18,475365349555 +미스터블루,207760,3,2105,1,482,29.70,60157766,296968,83079783,60157766,29.70,9999.99,72.41,72.41,120018543828,68.63,68.63,120018543828 +사조동아원,008040,4,1405,2,45,3.31,51944921,17609642,141144600,51944921,3.31,294.98,36.80,36.80,75799216723,38.22,38.22,75799216723 +보성파워텍,006910,5,4550,2,390,9.38,45676294,2521610,49129824,45676294,9.38,1811.39,92.97,92.97,215234603838,96.28,96.28,215234603838 +빌리언스,044480,6,607,2,102,20.20,40187321,8747872,40663728,40187321,20.20,459.40,98.83,98.83,24160964439,97.89,97.89,24160964439 +KODEX 인버스,114800,7,3175,5,-50,-1.55,38696730,30205176,243300000,38696730,-1.55,128.11,15.90,15.90,123619294175,16.00,16.00,123619294175 +엔케이,085310,8,1596,2,95,6.33,36435419,15085100,78880322,36435419,6.33,241.53,46.19,46.19,59742215554,47.45,47.45,59742215554 +KD,044180,9,874,2,97,12.48,24114050,2314279,26717799,24114050,12.48,1041.97,90.25,90.25,21032808185,90.07,90.07,21032808185 +휴림로봇,090710,10,3417,5,-218,-6.00,22381055,117748048,119457197,22381055,-6.00,19.01,18.74,18.74,78450078923,19.22,19.22,78450078923 +KODEX 레버리지,122630,11,29855,2,1005,3.48,20790827,19494130,86350000,20790827,3.48,106.65,24.08,24.08,612812658749,23.77,23.77,612812658749 +삼성전자,005930,12,79000,2,2500,3.27,20642566,19908804,5919637922,20642566,3.27,103.69,0.35,0.35,1610598101250,0.34,0.34,1610598101250 +탑코미디어,134580,13,2880,2,375,14.97,20220601,492382,49294149,20220601,14.97,4106.69,41.02,41.02,59330975142,41.79,41.79,59330975142 +LG디스플레이,034220,14,13260,2,1210,10.04,19957230,1085627,500000000,19957230,10.04,1838.31,3.99,3.99,264986710225,4.00,4.00,264986710225 +KODEX K원자력SMR,0098F0,15,9855,2,225,2.34,17911571,0,4500000,17911571,2.34,0.00,398.03,398.03,176008803988,396.89,396.89,176008803988 +KODEX 2차전지산업레버리지,462330,16,1032,5,-13,-1.24,16807275,23124530,328800000,16807275,-1.24,72.68,5.11,5.11,17702202548,5.22,5.22,17702202548 +삼화네트웍스,046390,17,1534,2,77,5.28,16431859,456108,43172933,16431859,5.28,3602.62,38.06,38.06,27056213903,40.85,40.85,27056213903 +나노실리칸첨단소재,286750,18,2125,2,389,22.41,15823616,6903580,27260684,15823616,22.41,229.21,58.05,58.05,34782538017,60.04,60.04,34782538017 +이미지스,115610,19,1026,2,203,24.67,12875128,63205,23637538,12875128,24.67,9999.99,54.47,54.47,12760732239,52.62,52.62,12760732239 +KODEX 코스닥150레버리지,233740,20,9965,2,40,0.40,12205602,17257142,177900000,12205602,0.40,70.73,6.86,6.86,121413454554,6.85,6.85,121413454554 +대창솔루션,096350,21,494,5,-10,-1.98,11902998,6969140,184273811,11902998,-1.98,170.80,6.46,6.46,6077944762,6.68,6.68,6077944762 +TIGER 코리아원자력,0091P0,22,9742,2,267,2.82,11711410,4216007,18250000,11711410,2.82,277.78,64.17,64.17,113732979240,63.97,63.97,113732979240 +KODEX 코스닥150선물인버스,251340,23,3225,5,-5,-0.15,11268501,21648728,79800000,11268501,-0.15,52.05,14.12,14.12,36389730144,14.14,14.14,36389730144 +루미르,474170,24,9970,2,2000,25.09,11175517,74660,17727696,11175517,25.09,9999.99,63.04,63.04,105815058860,59.87,59.87,105815058860 +우리기술,032820,25,3935,2,115,3.01,11171606,6270182,165530656,11171606,3.01,178.17,6.75,6.75,44134313317,6.78,6.78,44134313317 +뉴로핏,380550,26,16450,2,1400,9.30,10343573,1142310,11554087,10343573,9.30,905.50,89.52,89.52,175891722560,92.54,92.54,175891722560 +유디엠텍,389680,27,675,2,54,8.70,10076766,278767,41592465,10076766,8.70,3614.76,24.23,24.23,7057847461,25.14,25.14,7057847461 +일동제약,249420,28,25950,2,3100,13.57,9200433,600137,31638252,9200433,13.57,1533.06,29.08,29.08,244941195575,29.83,29.83,244941195575 +캔버스엔,210120,29,1389,2,118,9.28,8845002,1578242,23582605,8845002,9.28,560.43,37.51,37.51,12750269536,38.92,38.92,12750269536 +씨피시스템,413630,30,2910,5,-25,-0.85,8120834,2834212,36436626,8120834,-0.85,286.53,22.29,22.29,24975047408,23.55,23.55,24975047408 diff --git a/top30/20250916/top30-av-20250916-144000.csv b/top30/20250916/top30-av-20250916-144000.csv new file mode 100644 index 000000000000..d81e71ebd3c0 --- /dev/null +++ b/top30/20250916/top30-av-20250916-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,5,-38,-3.41,466029120,372545280,1481100000,466029120,-3.41,125.09,31.47,31.47,508665602292,31.86,31.86,508665602292 +한라캐스트,125490,2,7870,2,1230,18.52,66951684,26419784,36502352,66951684,18.52,253.41,183.42,183.42,493409751640,171.76,171.76,493409751640 +미스터블루,207760,3,2105,1,482,29.70,60161387,296968,83079783,60161387,29.70,9999.99,72.41,72.41,120026166033,68.63,68.63,120026166033 +사조동아원,008040,4,1391,2,31,2.28,52386515,17609642,141144600,52386515,2.28,297.49,37.12,37.12,76416931174,38.92,38.92,76416931174 +보성파워텍,006910,5,4545,2,385,9.25,46147279,2521610,49129824,46147279,9.25,1830.07,93.93,93.93,217367202655,97.35,97.35,217367202655 +빌리언스,044480,6,607,2,102,20.20,41212920,8747872,40663728,41212920,20.20,471.12,101.35,101.35,24790844559,100.44,100.44,24790844559 +KODEX 인버스,114800,7,3170,5,-55,-1.71,38797904,30205176,243300000,38797904,-1.71,128.45,15.95,15.95,123940270121,16.07,16.07,123940270121 +엔케이,085310,8,1601,2,100,6.66,36534335,15085100,78880322,36534335,6.66,242.19,46.32,46.32,59900304879,47.43,47.43,59900304879 +KD,044180,9,869,2,92,11.84,24816383,2314279,26717799,24816383,11.84,1072.32,92.88,92.88,21645964442,93.23,93.23,21645964442 +휴림로봇,090710,10,3415,5,-220,-6.05,22675839,117748048,119457197,22675839,-6.05,19.26,18.98,18.98,79455480195,19.48,19.48,79455480195 +삼성전자,005930,11,79300,2,2800,3.66,22001628,19908804,5919637922,22001628,3.66,110.51,0.37,0.37,1718287010300,0.37,0.37,1718287010300 +KODEX 레버리지,122630,12,29850,2,1000,3.47,21046447,19494130,86350000,21046447,3.47,107.96,24.37,24.37,620443456238,24.07,24.07,620443456238 +탑코미디어,134580,13,2840,2,335,13.37,20384917,492382,49294149,20384917,13.37,4140.06,41.35,41.35,59800649377,42.72,42.72,59800649377 +LG디스플레이,034220,14,13240,2,1190,9.88,20266218,1085627,500000000,20266218,9.88,1866.78,4.05,4.05,269075525045,4.06,4.06,269075525045 +KODEX K원자력SMR,0098F0,15,9850,2,220,2.28,17944712,0,4500000,17944712,2.28,0.00,398.77,398.77,176335245713,397.82,397.82,176335245713 +KODEX 2차전지산업레버리지,462330,16,1033,5,-12,-1.15,17203406,23124530,328800000,17203406,-1.15,74.39,5.23,5.23,18110953491,5.33,5.33,18110953491 +삼화네트웍스,046390,17,1535,2,78,5.35,16508142,456108,43172933,16508142,5.35,3619.35,38.24,38.24,27173222408,41.00,41.00,27173222408 +나노실리칸첨단소재,286750,18,2170,2,434,25.00,16083649,6903580,27260684,16083649,25.00,232.98,59.00,59.00,35346884297,59.75,59.75,35346884297 +이미지스,115610,19,1028,2,205,24.91,13064161,63205,23637538,13064161,24.91,9999.99,55.27,55.27,12954135669,53.31,53.31,12954135669 +대창솔루션,096350,20,490,5,-14,-2.78,12406390,6969140,184273811,12406390,-2.78,178.02,6.73,6.73,6324818631,7.00,7.00,6324818631 +KODEX 코스닥150레버리지,233740,21,9960,2,35,0.35,12331745,17257142,177900000,12331745,0.35,71.46,6.93,6.93,122670307901,6.92,6.92,122670307901 +TIGER 코리아원자력,0091P0,22,9735,2,260,2.74,11996603,4216007,18250000,11996603,2.74,284.55,65.73,65.73,116510087325,65.58,65.58,116510087325 +우리기술,032820,23,3940,2,120,3.14,11438279,6270182,165530656,11438279,3.14,182.42,6.91,6.91,45185959721,6.93,6.93,45185959721 +루미르,474170,24,9880,2,1910,23.96,11398704,74660,17727696,11398704,23.96,9999.99,64.30,64.30,108020999130,61.67,61.67,108020999130 +KODEX 코스닥150선물인버스,251340,25,3225,5,-5,-0.15,11286993,21648728,79800000,11286993,-0.15,52.14,14.14,14.14,36449381032,14.16,14.16,36449381032 +뉴로핏,380550,26,16430,2,1380,9.17,10401540,1142310,11554087,10401540,9.17,910.57,90.02,90.02,176843272575,93.16,93.16,176843272575 +유디엠텍,389680,27,672,2,51,8.21,10164292,278767,41592465,10164292,8.21,3646.16,24.44,24.44,7117006492,25.46,25.46,7117006492 +일동제약,249420,28,26000,2,3150,13.79,9284157,600137,31638252,9284157,13.79,1547.01,29.34,29.34,247113033475,30.04,30.04,247113033475 +캔버스엔,210120,29,1385,2,114,8.97,8953772,1578242,23582605,8953772,8.97,567.33,37.97,37.97,12902008067,39.50,39.50,12902008067 +씨피시스템,413630,30,2900,5,-35,-1.19,8164312,2834212,36436626,8164312,-1.19,288.06,22.41,22.41,25101137983,23.76,23.76,25101137983 diff --git a/top30/20250916/top30-av-20250916-145000.csv b/top30/20250916/top30-av-20250916-145000.csv new file mode 100644 index 000000000000..46454345449e --- /dev/null +++ b/top30/20250916/top30-av-20250916-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1075,5,-41,-3.67,471223419,372545280,1481100000,471223419,-3.67,126.49,31.82,31.82,514258302367,32.30,32.30,514258302367 +한라캐스트,125490,2,7900,2,1260,18.98,68086972,26419784,36502352,68086972,18.98,257.71,186.53,186.53,502384909840,174.22,174.22,502384909840 +미스터블루,207760,3,2105,1,482,29.70,60166828,296968,83079783,60166828,29.70,9999.99,72.42,72.42,120037619338,68.64,68.64,120037619338 +사조동아원,008040,4,1396,2,36,2.65,52820012,17609642,141144600,52820012,2.65,299.95,37.42,37.42,77018716408,39.09,39.09,77018716408 +보성파워텍,006910,5,4555,2,395,9.50,46407339,2521610,49129824,46407339,9.50,1840.39,94.46,94.46,218548772605,97.66,97.66,218548772605 +빌리언스,044480,6,606,2,101,20.00,41756946,8747872,40663728,41756946,20.00,477.34,102.69,102.69,25121944960,101.95,101.95,25121944960 +KODEX 인버스,114800,7,3172,5,-53,-1.64,38919430,30205176,243300000,38919430,-1.64,128.85,16.00,16.00,124325931068,16.11,16.11,124325931068 +엔케이,085310,8,1600,2,99,6.60,36675102,15085100,78880322,36675102,6.60,243.12,46.49,46.49,60125759192,47.64,47.64,60125759192 +KD,044180,9,842,2,65,8.37,25462321,2314279,26717799,25462321,8.37,1100.23,95.30,95.30,22193070483,98.65,98.65,22193070483 +휴림로봇,090710,10,3410,5,-225,-6.19,23060362,117748048,119457197,23060362,-6.19,19.58,19.30,19.30,80765084522,19.83,19.83,80765084522 +삼성전자,005930,11,79300,2,2800,3.66,22487692,19908804,5919637922,22487692,3.66,112.95,0.38,0.38,1756829996500,0.37,0.37,1756829996500 +KODEX 레버리지,122630,12,29875,2,1025,3.55,21272476,19494130,86350000,21272476,3.55,109.12,24.64,24.64,627191454899,24.31,24.31,627191454899 +탑코미디어,134580,13,2845,2,340,13.57,20567704,492382,49294149,20567704,13.57,4177.18,41.72,41.72,60318497197,43.01,43.01,60318497197 +LG디스플레이,034220,14,13230,2,1180,9.79,20449186,1085627,500000000,20449186,9.79,1883.63,4.09,4.09,271499250215,4.10,4.10,271499250215 +KODEX K원자력SMR,0098F0,15,9855,2,225,2.34,18104795,0,4500000,18104795,2.34,0.00,402.33,402.33,177911637058,401.18,401.18,177911637058 +KODEX 2차전지산업레버리지,462330,16,1032,5,-13,-1.24,17562698,23124530,328800000,17562698,-1.24,75.95,5.34,5.34,18481963882,5.45,5.45,18481963882 +삼화네트웍스,046390,17,1533,2,76,5.22,16580412,456108,43172933,16580412,5.22,3635.19,38.40,38.40,27284123802,41.22,41.22,27284123802 +나노실리칸첨단소재,286750,18,2120,2,384,22.12,16291131,6903580,27260684,16291131,22.12,235.98,59.76,59.76,35792049956,61.93,61.93,35792049956 +이미지스,115610,19,1015,2,192,23.33,13405547,63205,23637538,13405547,23.33,9999.99,56.71,56.71,13297565901,55.42,55.42,13297565901 +대창솔루션,096350,20,489,5,-15,-2.98,12616561,6969140,184273811,12616561,-2.98,181.03,6.85,6.85,6427599747,7.13,7.13,6427599747 +KODEX 코스닥150레버리지,233740,21,9960,2,35,0.35,12492851,17257142,177900000,12492851,0.35,72.39,7.02,7.02,124274292821,7.01,7.01,124274292821 +TIGER 코리아원자력,0091P0,22,9750,2,275,2.90,12203006,4216007,18250000,12203006,2.90,289.44,66.87,66.87,118521132185,66.61,66.61,118521132185 +루미르,474170,23,10140,2,2170,27.23,12153895,74660,17727696,12153895,27.23,9999.99,68.56,68.56,115666624955,64.35,64.35,115666624955 +우리기술,032820,24,3950,2,130,3.40,11540382,6270182,165530656,11540382,3.40,184.05,6.97,6.97,45588570307,6.97,6.97,45588570307 +KODEX 코스닥150선물인버스,251340,25,3230,3,0,0.00,11318815,21648728,79800000,11318815,0.00,52.28,14.18,14.18,36552098411,14.18,14.18,36552098411 +뉴로핏,380550,26,16470,2,1420,9.44,10447467,1142310,11554087,10447467,9.44,914.59,90.42,90.42,177598335905,93.33,93.33,177598335905 +유디엠텍,389680,27,668,2,47,7.57,10267359,278767,41592465,10267359,7.57,3683.13,24.69,24.69,7185759066,25.86,25.86,7185759066 +일동제약,249420,28,25850,2,3000,13.13,9352183,600137,31638252,9352183,13.13,1558.34,29.56,29.56,248876299225,30.43,30.43,248876299225 +캔버스엔,210120,29,1378,2,107,8.42,8995489,1578242,23582605,8995489,8.42,569.97,38.14,38.14,12959610505,39.88,39.88,12959610505 +두산에너빌리티,034020,30,62800,2,4000,6.80,8352416,6290788,640561146,8352416,6.80,132.77,1.30,1.30,513559590100,1.28,1.28,513559590100 diff --git a/top30/20250916/top30-av-20250916-150000.csv b/top30/20250916/top30-av-20250916-150000.csv new file mode 100644 index 000000000000..9ce55182fffa --- /dev/null +++ b/top30/20250916/top30-av-20250916-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,5,-40,-3.58,477243078,372545280,1481100000,477243078,-3.58,128.10,32.22,32.22,520734505139,32.68,32.68,520734505139 +한라캐스트,125490,2,7670,2,1030,15.51,70072149,26419784,36502352,70072149,15.51,265.23,191.97,191.97,517734073195,184.92,184.92,517734073195 +미스터블루,207760,3,2105,1,482,29.70,60177747,296968,83079783,60177747,29.70,9999.99,72.43,72.43,120060603833,68.65,68.65,120060603833 +사조동아원,008040,4,1386,2,26,1.91,52980259,17609642,141144600,52980259,1.91,300.86,37.54,37.54,77241220750,39.48,39.48,77241220750 +보성파워텍,006910,5,4565,2,405,9.74,46702013,2521610,49129824,46702013,9.74,1852.07,95.06,95.06,219889579475,98.04,98.04,219889579475 +빌리언스,044480,6,598,2,93,18.42,42527757,8747872,40663728,42527757,18.42,486.15,104.58,104.58,25583975517,105.21,105.21,25583975517 +KODEX 인버스,114800,7,3175,5,-50,-1.55,39499960,30205176,243300000,39499960,-1.55,130.77,16.24,16.24,126166353386,16.33,16.33,126166353386 +엔케이,085310,8,1610,2,109,7.26,36983404,15085100,78880322,36983404,7.26,245.17,46.89,46.89,60621951038,47.73,47.73,60621951038 +KD,044180,9,838,2,61,7.85,25655405,2314279,26717799,25655405,7.85,1108.57,96.02,96.02,22354827286,99.85,99.85,22354827286 +휴림로봇,090710,10,3435,5,-200,-5.50,23216811,117748048,119457197,23216811,-5.50,19.72,19.44,19.44,81299736210,19.81,19.81,81299736210 +삼성전자,005930,11,79350,2,2850,3.73,23142135,19908804,5919637922,23142135,3.73,116.24,0.39,0.39,1808782909950,0.39,0.39,1808782909950 +KODEX 레버리지,122630,12,29875,2,1025,3.55,21538912,19494130,86350000,21538912,3.55,110.49,24.94,24.94,635152560571,24.62,24.62,635152560571 +탑코미디어,134580,13,2820,2,315,12.57,20729241,492382,49294149,20729241,12.57,4209.99,42.05,42.05,60776458132,43.72,43.72,60776458132 +LG디스플레이,034220,14,13260,2,1210,10.04,20597246,1085627,500000000,20597246,10.04,1897.27,4.12,4.12,273461508475,4.12,4.12,273461508475 +KODEX 2차전지산업레버리지,462330,15,1031,5,-14,-1.34,18263383,23124530,328800000,18263383,-1.34,78.98,5.55,5.55,19203877436,5.66,5.66,19203877436 +KODEX K원자력SMR,0098F0,16,9885,2,255,2.65,18125415,0,4500000,18125415,2.65,0.00,402.79,402.79,178115133928,400.42,400.42,178115133928 +삼화네트웍스,046390,17,1534,2,77,5.28,16630633,456108,43172933,16630633,5.28,3646.21,38.52,38.52,27361184786,41.31,41.31,27361184786 +나노실리칸첨단소재,286750,18,2130,2,394,22.70,16461563,6903580,27260684,16461563,22.70,238.45,60.39,60.39,36154334206,62.27,62.27,36154334206 +이미지스,115610,19,1005,2,182,22.11,13551703,63205,23637538,13551703,22.11,9999.99,57.33,57.33,13444320613,56.59,56.59,13444320613 +대창솔루션,096350,20,490,5,-14,-2.78,12750430,6969140,184273811,12750430,-2.78,182.96,6.92,6.92,6493262089,7.19,7.19,6493262089 +루미르,474170,21,10170,2,2200,27.60,12712893,74660,17727696,12712893,27.60,9999.99,71.71,71.71,121407087745,67.34,67.34,121407087745 +KODEX 코스닥150레버리지,233740,22,9950,2,25,0.25,12608090,17257142,177900000,12608090,0.25,73.06,7.09,7.09,125421561448,7.09,7.09,125421561448 +TIGER 코리아원자력,0091P0,23,9785,2,310,3.27,12435376,4216007,18250000,12435376,3.27,294.96,68.14,68.14,120791037135,67.64,67.64,120791037135 +우리기술,032820,24,3955,2,135,3.53,11848975,6270182,165530656,11848975,3.53,188.97,7.16,7.16,46809196027,7.15,7.15,46809196027 +KODEX 코스닥150선물인버스,251340,25,3230,3,0,0.00,11522161,21648728,79800000,11522161,0.00,53.22,14.44,14.44,37208213043,14.44,14.44,37208213043 +뉴로핏,380550,26,16350,2,1300,8.64,10493696,1142310,11554087,10493696,8.64,918.64,90.82,90.82,178356741875,94.41,94.41,178356741875 +유디엠텍,389680,27,674,2,53,8.53,10337202,278767,41592465,10337202,8.53,3708.19,24.85,24.85,7232682084,25.80,25.80,7232682084 +일동제약,249420,28,25750,2,2900,12.69,9477195,600137,31638252,9477195,12.69,1579.17,29.95,29.95,252097292425,30.94,30.94,252097292425 +캔버스엔,210120,29,1374,2,103,8.10,9073800,1578242,23582605,9073800,8.10,574.93,38.48,38.48,13067286668,40.33,40.33,13067286668 +두산에너빌리티,034020,30,63100,2,4300,7.31,8872460,6290788,640561146,8872460,7.31,141.04,1.39,1.39,546307684550,1.35,1.35,546307684550 diff --git a/top30/20250916/top30-av-20250916-151001.csv b/top30/20250916/top30-av-20250916-151001.csv new file mode 100644 index 000000000000..d90f413f7b6b --- /dev/null +++ b/top30/20250916/top30-av-20250916-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1077,5,-39,-3.49,488347486,372545280,1481100000,488347486,-3.49,131.08,32.97,32.97,532702320846,33.40,33.40,532702320846 +한라캐스트,125490,2,7690,2,1050,15.81,71100253,26419784,36502352,71100253,15.81,269.12,194.78,194.78,525615238980,187.25,187.25,525615238980 +미스터블루,207760,3,2105,1,482,29.70,60182684,296968,83079783,60182684,29.70,9999.99,72.44,72.44,120070996218,68.66,68.66,120070996218 +사조동아원,008040,4,1385,2,25,1.84,53308743,17609642,141144600,53308743,1.84,302.72,37.77,37.77,77695673896,39.75,39.75,77695673896 +보성파워텍,006910,5,4555,2,395,9.50,47062442,2521610,49129824,47062442,9.50,1866.36,95.79,95.79,221533024446,98.99,98.99,221533024446 +빌리언스,044480,6,582,2,77,15.25,43524731,8747872,40663728,43524731,15.25,497.55,107.04,107.04,26168103364,110.57,110.57,26168103364 +KODEX 인버스,114800,7,3170,5,-55,-1.71,41517906,30205176,243300000,41517906,-1.71,137.45,17.06,17.06,132572632935,17.19,17.19,132572632935 +엔케이,085310,8,1598,2,97,6.46,37282215,15085100,78880322,37282215,6.46,247.15,47.26,47.26,61101383513,48.47,48.47,61101383513 +KD,044180,9,837,2,60,7.72,25963841,2314279,26717799,25963841,7.72,1121.90,97.18,97.18,22613178873,101.12,101.12,22613178873 +삼성전자,005930,10,79400,2,2900,3.79,24337673,19908804,5919637922,24337673,3.79,122.25,0.41,0.41,1903577137100,0.40,0.40,1903577137100 +휴림로봇,090710,11,3415,5,-220,-6.05,23521041,117748048,119457197,23521041,-6.05,19.98,19.69,19.69,82340745809,20.18,20.18,82340745809 +KODEX 레버리지,122630,12,29845,2,995,3.45,22084427,19494130,86350000,22084427,3.45,113.29,25.58,25.58,651424755060,25.28,25.28,651424755060 +탑코미디어,134580,13,2900,2,395,15.77,21096259,492382,49294149,21096259,15.77,4284.53,42.80,42.80,61834191834,43.25,43.25,61834191834 +LG디스플레이,034220,14,13270,2,1220,10.12,20806098,1085627,500000000,20806098,10.12,1916.51,4.16,4.16,276235629915,4.16,4.16,276235629915 +KODEX 2차전지산업레버리지,462330,15,1034,5,-11,-1.05,18491788,23124530,328800000,18491788,-1.05,79.97,5.62,5.62,19439598536,5.72,5.72,19439598536 +KODEX K원자력SMR,0098F0,16,9925,2,295,3.06,18184177,0,4500000,18184177,3.06,0.00,404.09,404.09,178697637083,400.11,400.11,178697637083 +나노실리칸첨단소재,286750,17,2090,2,354,20.39,16785874,6903580,27260684,16785874,20.39,243.15,61.58,61.58,36833821778,64.65,64.65,36833821778 +삼화네트웍스,046390,18,1540,2,83,5.70,16704651,456108,43172933,16704651,5.70,3662.43,38.69,38.69,27475028868,41.32,41.32,27475028868 +이미지스,115610,19,1069,1,246,29.89,14803881,63205,23637538,14803881,29.89,9999.99,62.63,62.63,14751820891,58.38,58.38,14751820891 +루미르,474170,20,10100,2,2130,26.73,13112413,74660,17727696,13112413,26.73,9999.99,73.97,73.97,125451133385,70.06,70.06,125451133385 +대창솔루션,096350,21,490,5,-14,-2.78,12989083,6969140,184273811,12989083,-2.78,186.38,7.05,7.05,6609861794,7.32,7.32,6609861794 +KODEX 코스닥150레버리지,233740,22,9955,2,30,0.30,12889947,17257142,177900000,12889947,0.30,74.69,7.25,7.25,128226089010,7.24,7.24,128226089010 +TIGER 코리아원자력,0091P0,23,9805,2,330,3.48,12727531,4216007,18250000,12727531,3.48,301.89,69.74,69.74,123653611504,69.10,69.10,123653611504 +우리기술,032820,24,3985,2,165,4.32,12363102,6270182,165530656,12363102,4.32,197.17,7.47,7.47,48853043731,7.41,7.41,48853043731 +KODEX 코스닥150선물인버스,251340,25,3230,3,0,0.00,11822804,21648728,79800000,11822804,0.00,54.61,14.82,14.82,38178081099,14.81,14.81,38178081099 +뉴로핏,380550,26,16430,2,1380,9.17,10579674,1142310,11554087,10579674,9.17,926.16,91.57,91.57,179761883755,94.69,94.69,179761883755 +유디엠텍,389680,27,670,2,49,7.89,10419276,278767,41592465,10419276,7.89,3737.63,25.05,25.05,7287628248,26.15,26.15,7287628248 +아이언디바이스,464500,28,3970,2,700,21.41,9707671,79693,13963263,9707671,21.41,9999.99,69.52,69.52,37154041774,67.02,67.02,37154041774 +일동제약,249420,29,25750,2,2900,12.69,9636650,600137,31638252,9636650,12.69,1605.74,30.46,30.46,256196583900,31.45,31.45,256196583900 +두산에너빌리티,034020,30,63500,2,4700,7.99,9408358,6290788,640561146,9408358,7.99,149.56,1.47,1.47,580236313450,1.43,1.43,580236313450 diff --git a/top30/20250916/top30-av-20250916-152001.csv b/top30/20250916/top30-av-20250916-152001.csv new file mode 100644 index 000000000000..215b96246946 --- /dev/null +++ b/top30/20250916/top30-av-20250916-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,5,-38,-3.41,499500736,372545280,1481100000,499500736,-3.41,134.08,33.72,33.72,544722707766,34.12,34.12,544722707766 +한라캐스트,125490,2,7640,2,1000,15.06,72231460,26419784,36502352,72231460,15.06,273.40,197.88,197.88,534308801575,191.59,191.59,534308801575 +미스터블루,207760,3,2105,1,482,29.70,60199019,296968,83079783,60199019,29.70,9999.99,72.46,72.46,120105381393,68.68,68.68,120105381393 +사조동아원,008040,4,1399,2,39,2.87,53639799,17609642,141144600,53639799,2.87,304.60,38.00,38.00,78155758082,39.58,39.58,78155758082 +보성파워텍,006910,5,4515,2,355,8.53,47501939,2521610,49129824,47501939,8.53,1883.79,96.69,96.69,223519613794,100.77,100.77,223519613794 +빌리언스,044480,6,583,2,78,15.45,44034961,8747872,40663728,44034961,15.45,503.38,108.29,108.29,26468174394,111.65,111.65,26468174394 +KODEX 인버스,114800,7,3175,5,-50,-1.55,42295021,30205176,243300000,42295021,-1.55,140.03,17.38,17.38,135038235961,17.48,17.48,135038235961 +엔케이,085310,8,1592,2,91,6.06,37685504,15085100,78880322,37685504,6.06,249.82,47.78,47.78,61744508098,49.17,49.17,61744508098 +KD,044180,9,837,2,60,7.72,26208280,2314279,26717799,26208280,7.72,1132.46,98.09,98.09,22817368909,102.03,102.03,22817368909 +삼성전자,005930,10,79300,2,2800,3.66,25322231,19908804,5919637922,25322231,3.66,127.19,0.43,0.43,1981766147600,0.42,0.42,1981766147600 +휴림로봇,090710,11,3415,5,-220,-6.05,23829971,117748048,119457197,23829971,-6.05,20.24,19.95,19.95,83395513297,20.44,20.44,83395513297 +KODEX 레버리지,122630,12,29825,2,975,3.38,22364199,19494130,86350000,22364199,3.38,114.72,25.90,25.90,659769346017,25.62,25.62,659769346017 +탑코미디어,134580,13,2910,2,405,16.17,21268710,492382,49294149,21268710,16.17,4319.55,43.15,43.15,62332618052,43.45,43.45,62332618052 +LG디스플레이,034220,14,13250,2,1200,9.96,20975391,1085627,500000000,20975391,9.96,1932.10,4.20,4.20,278482305190,4.20,4.20,278482305190 +KODEX 2차전지산업레버리지,462330,15,1034,5,-11,-1.05,19242169,23124530,328800000,19242169,-1.05,83.21,5.85,5.85,20215301155,5.95,5.95,20215301155 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18201560,0,4500000,18201560,3.01,0.00,404.48,404.48,178870062348,400.69,400.69,178870062348 +나노실리칸첨단소재,286750,17,2130,2,394,22.70,17019498,6903580,27260684,17019498,22.70,246.53,62.43,62.43,37325768283,64.28,64.28,37325768283 +삼화네트웍스,046390,18,1539,2,82,5.63,16832827,456108,43172933,16832827,5.63,3690.54,38.99,38.99,27672278760,41.65,41.65,27672278760 +이미지스,115610,19,1069,1,246,29.89,14833870,63205,23637538,14833870,29.89,9999.99,62.76,62.76,14783879132,58.51,58.51,14783879132 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,13687741,21648728,79800000,13687741,-0.15,63.23,17.15,17.15,44192489350,17.17,17.17,44192489350 +루미르,474170,21,10110,2,2140,26.85,13496811,74660,17727696,13496811,26.85,9999.99,76.13,76.13,129304458250,72.15,72.15,129304458250 +대창솔루션,096350,22,489,5,-15,-2.98,13368807,6969140,184273811,13368807,-2.98,191.83,7.25,7.25,6794649772,7.54,7.54,6794649772 +KODEX 코스닥150레버리지,233740,23,9960,2,35,0.35,13273519,17257142,177900000,13273519,0.35,76.92,7.46,7.46,132045890100,7.45,7.45,132045890100 +우리기술,032820,24,3995,2,175,4.58,12943061,6270182,165530656,12943061,4.58,206.42,7.82,7.82,51164775070,7.74,7.74,51164775070 +TIGER 코리아원자력,0091P0,25,9800,2,325,3.43,12920438,4216007,18250000,12920438,3.43,306.46,70.80,70.80,125544950316,70.20,70.20,125544950316 +아이언디바이스,464500,26,3670,2,400,12.23,10994726,79693,13963263,10994726,12.23,9999.99,78.74,78.74,42100963141,82.16,82.16,42100963141 +뉴로핏,380550,27,16530,2,1480,9.83,10675700,1142310,11554087,10675700,9.83,934.57,92.40,92.40,181347571475,94.95,94.95,181347571475 +유디엠텍,389680,28,673,2,52,8.37,10616551,278767,41592465,10616551,8.37,3808.40,25.53,25.53,7421402250,26.51,26.51,7421402250 +일동제약,249420,29,26000,2,3150,13.79,9858711,600137,31638252,9858711,13.79,1642.74,31.16,31.16,261943554950,31.84,31.84,261943554950 +두산에너빌리티,034020,30,63300,2,4500,7.65,9736416,6290788,640561146,9736416,7.65,154.77,1.52,1.52,601014948800,1.48,1.48,601014948800 diff --git a/top30/20250916/top30-av-20250916-153000.csv b/top30/20250916/top30-av-20250916-153000.csv new file mode 100644 index 000000000000..215b96246946 --- /dev/null +++ b/top30/20250916/top30-av-20250916-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,5,-38,-3.41,499500736,372545280,1481100000,499500736,-3.41,134.08,33.72,33.72,544722707766,34.12,34.12,544722707766 +한라캐스트,125490,2,7640,2,1000,15.06,72231460,26419784,36502352,72231460,15.06,273.40,197.88,197.88,534308801575,191.59,191.59,534308801575 +미스터블루,207760,3,2105,1,482,29.70,60199019,296968,83079783,60199019,29.70,9999.99,72.46,72.46,120105381393,68.68,68.68,120105381393 +사조동아원,008040,4,1399,2,39,2.87,53639799,17609642,141144600,53639799,2.87,304.60,38.00,38.00,78155758082,39.58,39.58,78155758082 +보성파워텍,006910,5,4515,2,355,8.53,47501939,2521610,49129824,47501939,8.53,1883.79,96.69,96.69,223519613794,100.77,100.77,223519613794 +빌리언스,044480,6,583,2,78,15.45,44034961,8747872,40663728,44034961,15.45,503.38,108.29,108.29,26468174394,111.65,111.65,26468174394 +KODEX 인버스,114800,7,3175,5,-50,-1.55,42295021,30205176,243300000,42295021,-1.55,140.03,17.38,17.38,135038235961,17.48,17.48,135038235961 +엔케이,085310,8,1592,2,91,6.06,37685504,15085100,78880322,37685504,6.06,249.82,47.78,47.78,61744508098,49.17,49.17,61744508098 +KD,044180,9,837,2,60,7.72,26208280,2314279,26717799,26208280,7.72,1132.46,98.09,98.09,22817368909,102.03,102.03,22817368909 +삼성전자,005930,10,79300,2,2800,3.66,25322231,19908804,5919637922,25322231,3.66,127.19,0.43,0.43,1981766147600,0.42,0.42,1981766147600 +휴림로봇,090710,11,3415,5,-220,-6.05,23829971,117748048,119457197,23829971,-6.05,20.24,19.95,19.95,83395513297,20.44,20.44,83395513297 +KODEX 레버리지,122630,12,29825,2,975,3.38,22364199,19494130,86350000,22364199,3.38,114.72,25.90,25.90,659769346017,25.62,25.62,659769346017 +탑코미디어,134580,13,2910,2,405,16.17,21268710,492382,49294149,21268710,16.17,4319.55,43.15,43.15,62332618052,43.45,43.45,62332618052 +LG디스플레이,034220,14,13250,2,1200,9.96,20975391,1085627,500000000,20975391,9.96,1932.10,4.20,4.20,278482305190,4.20,4.20,278482305190 +KODEX 2차전지산업레버리지,462330,15,1034,5,-11,-1.05,19242169,23124530,328800000,19242169,-1.05,83.21,5.85,5.85,20215301155,5.95,5.95,20215301155 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18201560,0,4500000,18201560,3.01,0.00,404.48,404.48,178870062348,400.69,400.69,178870062348 +나노실리칸첨단소재,286750,17,2130,2,394,22.70,17019498,6903580,27260684,17019498,22.70,246.53,62.43,62.43,37325768283,64.28,64.28,37325768283 +삼화네트웍스,046390,18,1539,2,82,5.63,16832827,456108,43172933,16832827,5.63,3690.54,38.99,38.99,27672278760,41.65,41.65,27672278760 +이미지스,115610,19,1069,1,246,29.89,14833870,63205,23637538,14833870,29.89,9999.99,62.76,62.76,14783879132,58.51,58.51,14783879132 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,13687741,21648728,79800000,13687741,-0.15,63.23,17.15,17.15,44192489350,17.17,17.17,44192489350 +루미르,474170,21,10110,2,2140,26.85,13496811,74660,17727696,13496811,26.85,9999.99,76.13,76.13,129304458250,72.15,72.15,129304458250 +대창솔루션,096350,22,489,5,-15,-2.98,13368807,6969140,184273811,13368807,-2.98,191.83,7.25,7.25,6794649772,7.54,7.54,6794649772 +KODEX 코스닥150레버리지,233740,23,9960,2,35,0.35,13273519,17257142,177900000,13273519,0.35,76.92,7.46,7.46,132045890100,7.45,7.45,132045890100 +우리기술,032820,24,3995,2,175,4.58,12943061,6270182,165530656,12943061,4.58,206.42,7.82,7.82,51164775070,7.74,7.74,51164775070 +TIGER 코리아원자력,0091P0,25,9800,2,325,3.43,12920438,4216007,18250000,12920438,3.43,306.46,70.80,70.80,125544950316,70.20,70.20,125544950316 +아이언디바이스,464500,26,3670,2,400,12.23,10994726,79693,13963263,10994726,12.23,9999.99,78.74,78.74,42100963141,82.16,82.16,42100963141 +뉴로핏,380550,27,16530,2,1480,9.83,10675700,1142310,11554087,10675700,9.83,934.57,92.40,92.40,181347571475,94.95,94.95,181347571475 +유디엠텍,389680,28,673,2,52,8.37,10616551,278767,41592465,10616551,8.37,3808.40,25.53,25.53,7421402250,26.51,26.51,7421402250 +일동제약,249420,29,26000,2,3150,13.79,9858711,600137,31638252,9858711,13.79,1642.74,31.16,31.16,261943554950,31.84,31.84,261943554950 +두산에너빌리티,034020,30,63300,2,4500,7.65,9736416,6290788,640561146,9736416,7.65,154.77,1.52,1.52,601014948800,1.48,1.48,601014948800 diff --git a/top30/20250916/top30-av-20250916-154001.csv b/top30/20250916/top30-av-20250916-154001.csv new file mode 100644 index 000000000000..b11efac02240 --- /dev/null +++ b/top30/20250916/top30-av-20250916-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,504208191,372545280,1481100000,504208191,-3.32,135.34,34.04,34.04,549802051711,34.40,34.40,549802051711 +한라캐스트,125490,2,7670,2,1030,15.51,72627250,26419784,36502352,72627250,15.51,274.90,198.97,198.97,537344510875,191.93,191.93,537344510875 +미스터블루,207760,3,2105,1,482,29.70,60209627,296968,83079783,60209627,29.70,9999.99,72.47,72.47,120127711233,68.69,68.69,120127711233 +사조동아원,008040,4,1397,2,37,2.72,53755292,17609642,141144600,53755292,2.72,305.26,38.09,38.09,78317101803,39.72,39.72,78317101803 +보성파워텍,006910,5,4490,2,330,7.93,47836680,2521610,49129824,47836680,7.93,1897.07,97.37,97.37,225022600884,102.01,102.01,225022600884 +빌리언스,044480,6,585,2,80,15.84,44225150,8747872,40663728,44225150,15.84,505.55,108.76,108.76,26579434959,111.73,111.73,26579434959 +KODEX 인버스,114800,7,3175,5,-50,-1.55,43538572,30205176,243300000,43538572,-1.55,144.14,17.90,17.90,138986510386,17.99,17.99,138986510386 +엔케이,085310,8,1592,2,91,6.06,37816886,15085100,78880322,37816886,6.06,250.69,47.94,47.94,61953668242,49.34,49.34,61953668242 +삼성전자,005930,9,79400,2,2900,3.79,27770097,19908804,5919637922,27770097,3.79,139.49,0.47,0.47,2176126708000,0.46,0.46,2176126708000 +KD,044180,10,842,2,65,8.37,26335682,2314279,26717799,26335682,8.37,1137.96,98.57,98.57,22924641393,101.90,101.90,22924641393 +휴림로봇,090710,11,3415,5,-220,-6.05,24091143,117748048,119457197,24091143,-6.05,20.46,20.17,20.17,84287415677,20.66,20.66,84287415677 +KODEX 레버리지,122630,12,29790,2,940,3.26,22623701,19494130,86350000,22623701,3.26,116.05,26.20,26.20,667499910597,25.95,25.95,667499910597 +탑코미디어,134580,13,2920,2,415,16.57,21417504,492382,49294149,21417504,16.57,4349.77,43.45,43.45,62767096532,43.61,43.61,62767096532 +LG디스플레이,034220,14,13310,2,1260,10.46,21283192,1085627,500000000,21283192,10.46,1960.45,4.26,4.26,282579136500,4.25,4.25,282579136500 +KODEX 2차전지산업레버리지,462330,15,1037,5,-8,-0.77,19439811,23124530,328800000,19439811,-0.77,84.07,5.91,5.91,20420255909,5.99,5.99,20420255909 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18203713,0,4500000,18203713,3.01,0.00,404.53,404.53,178891420108,400.74,400.74,178891420108 +나노실리칸첨단소재,286750,17,2130,2,394,22.70,17110022,6903580,27260684,17110022,22.70,247.84,62.76,62.76,37518584403,64.61,64.61,37518584403 +삼화네트웍스,046390,18,1527,2,70,4.80,16915097,456108,43172933,16915097,4.80,3708.57,39.18,39.18,27797905050,42.17,42.17,27797905050 +이미지스,115610,19,1069,1,246,29.89,14842180,63205,23637538,14842180,29.89,9999.99,62.79,62.79,14792762522,58.54,58.54,14792762522 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,14060828,21648728,79800000,14060828,-0.15,64.95,17.62,17.62,45395694925,17.64,17.64,45395694925 +루미르,474170,21,10110,2,2140,26.85,13633050,74660,17727696,13633050,26.85,9999.99,76.90,76.90,130681834540,72.91,72.91,130681834540 +KODEX 코스닥150레버리지,233740,22,9945,2,20,0.20,13498249,17257142,177900000,13498249,0.20,78.22,7.59,7.59,134280829950,7.59,7.59,134280829950 +대창솔루션,096350,23,487,5,-17,-3.37,13467764,6969140,184273811,13467764,-3.37,193.25,7.31,7.31,6842841831,7.63,7.63,6842841831 +우리기술,032820,24,3995,2,175,4.58,13162622,6270182,165530656,13162622,4.58,209.92,7.95,7.95,52041921265,7.87,7.87,52041921265 +TIGER 코리아원자력,0091P0,25,9810,2,335,3.54,12937190,4216007,18250000,12937190,3.54,306.86,70.89,70.89,125709287436,70.22,70.22,125709287436 +아이언디바이스,464500,26,3650,2,380,11.62,11203056,79693,13963263,11203056,11.62,9999.99,80.23,80.23,42861367641,84.10,84.10,42861367641 +뉴로핏,380550,27,16510,2,1460,9.70,10710510,1142310,11554087,10710510,9.70,937.62,92.70,92.70,181922284575,95.37,95.37,181922284575 +유디엠텍,389680,28,680,2,59,9.50,10661652,278767,41592465,10661652,9.50,3824.57,25.63,25.63,7452070930,26.35,26.35,7452070930 +두산에너빌리티,034020,29,63300,2,4500,7.65,10209340,6290788,640561146,10209340,7.65,162.29,1.59,1.59,630951038000,1.56,1.56,630951038000 +일동제약,249420,30,25900,2,3050,13.35,9917254,600137,31638252,9917254,13.35,1652.50,31.35,31.35,263459818650,32.15,32.15,263459818650 diff --git a/top30/20250916/top30-av-20250916-155000.csv b/top30/20250916/top30-av-20250916-155000.csv new file mode 100644 index 000000000000..fbe441e1f108 --- /dev/null +++ b/top30/20250916/top30-av-20250916-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,504663143,372545280,1481100000,504663143,-3.32,135.46,34.07,34.07,550292944919,34.43,34.43,550292944919 +한라캐스트,125490,2,7670,2,1030,15.51,72672580,26419784,36502352,72672580,15.51,275.07,199.09,199.09,537692191975,192.05,192.05,537692191975 +미스터블루,207760,3,2105,1,482,29.70,60210874,296968,83079783,60210874,29.70,9999.99,72.47,72.47,120130336168,68.69,68.69,120130336168 +사조동아원,008040,4,1397,2,37,2.72,53762639,17609642,141144600,53762639,2.72,305.30,38.09,38.09,78327365562,39.72,39.72,78327365562 +보성파워텍,006910,5,4490,2,330,7.93,47848022,2521610,49129824,47848022,7.93,1897.52,97.39,97.39,225073526464,102.03,102.03,225073526464 +빌리언스,044480,6,585,2,80,15.84,44229449,8747872,40663728,44229449,15.84,505.60,108.77,108.77,26581949874,111.74,111.74,26581949874 +KODEX 인버스,114800,7,3175,5,-50,-1.55,43606377,30205176,243300000,43606377,-1.55,144.37,17.92,17.92,139201791261,18.02,18.02,139201791261 +엔케이,085310,8,1592,2,91,6.06,37827607,15085100,78880322,37827607,6.06,250.76,47.96,47.96,61970736074,49.35,49.35,61970736074 +삼성전자,005930,9,79400,2,2900,3.79,27771212,19908804,5919637922,27771212,3.79,139.49,0.47,0.47,2176215239000,0.46,0.46,2176215239000 +KD,044180,10,842,2,65,8.37,26335788,2314279,26717799,26335788,8.37,1137.97,98.57,98.57,22924730645,101.90,101.90,22924730645 +휴림로봇,090710,11,3415,5,-220,-6.05,24095780,117748048,119457197,24095780,-6.05,20.46,20.17,20.17,84303251032,20.67,20.67,84303251032 +KODEX 레버리지,122630,12,29790,2,940,3.26,22628172,19494130,86350000,22628172,3.26,116.08,26.21,26.21,667633101687,25.95,25.95,667633101687 +탑코미디어,134580,13,2920,2,415,16.57,21420389,492382,49294149,21420389,16.57,4350.36,43.45,43.45,62775520732,43.61,43.61,62775520732 +LG디스플레이,034220,14,13310,2,1260,10.46,21283822,1085627,500000000,21283822,10.46,1960.51,4.26,4.26,282587521800,4.25,4.25,282587521800 +KODEX 2차전지산업레버리지,462330,15,1037,5,-8,-0.77,19439911,23124530,328800000,19439911,-0.77,84.07,5.91,5.91,20420359609,5.99,5.99,20420359609 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +나노실리칸첨단소재,286750,17,2130,2,394,22.70,17114367,6903580,27260684,17114367,22.70,247.91,62.78,62.78,37527839253,64.63,64.63,37527839253 +삼화네트웍스,046390,18,1527,2,70,4.80,16916435,456108,43172933,16916435,4.80,3708.87,39.18,39.18,27799948176,42.17,42.17,27799948176 +이미지스,115610,19,1069,1,246,29.89,14842481,63205,23637538,14842481,29.89,9999.99,62.79,62.79,14793084291,58.54,58.54,14793084291 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,14060843,21648728,79800000,14060843,-0.15,64.95,17.62,17.62,45395743300,17.64,17.64,45395743300 +루미르,474170,21,10110,2,2140,26.85,13633681,74660,17727696,13633681,26.85,9999.99,76.91,76.91,130688213950,72.92,72.92,130688213950 +KODEX 코스닥150레버리지,233740,22,9945,2,20,0.20,13510097,17257142,177900000,13510097,0.20,78.29,7.59,7.59,134398658310,7.60,7.60,134398658310 +대창솔루션,096350,23,487,5,-17,-3.37,13468215,6969140,184273811,13468215,-3.37,193.26,7.31,7.31,6843061468,7.63,7.63,6843061468 +우리기술,032820,24,3995,2,175,4.58,13174862,6270182,165530656,13174862,4.58,210.12,7.96,7.96,52090820065,7.88,7.88,52090820065 +TIGER 코리아원자력,0091P0,25,9810,2,335,3.54,12937215,4216007,18250000,12937215,3.54,306.86,70.89,70.89,125709532686,70.22,70.22,125709532686 +아이언디바이스,464500,26,3650,2,380,11.62,11212337,79693,13963263,11212337,11.62,9999.99,80.30,80.30,42895243291,84.16,84.16,42895243291 +뉴로핏,380550,27,16510,2,1460,9.70,10710701,1142310,11554087,10710701,9.70,937.64,92.70,92.70,181925437985,95.37,95.37,181925437985 +유디엠텍,389680,28,680,2,59,9.50,10661863,278767,41592465,10661863,9.50,3824.65,25.63,25.63,7452214410,26.35,26.35,7452214410 +두산에너빌리티,034020,29,63300,2,4500,7.65,10211060,6290788,640561146,10211060,7.65,162.32,1.59,1.59,631059914000,1.56,1.56,631059914000 +일동제약,249420,30,25900,2,3050,13.35,9922854,600137,31638252,9922854,13.35,1653.43,31.36,31.36,263604858650,32.17,32.17,263604858650 diff --git a/top30/20250916/top30-av-20250916-160000.csv b/top30/20250916/top30-av-20250916-160000.csv new file mode 100644 index 000000000000..5a487564f7d8 --- /dev/null +++ b/top30/20250916/top30-av-20250916-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,504812483,372545280,1481100000,504812483,-3.32,135.50,34.08,34.08,550454082779,34.44,34.44,550454082779 +한라캐스트,125490,2,7670,2,1030,15.51,72677502,26419784,36502352,72677502,15.51,275.09,199.10,199.10,537729943715,192.06,192.06,537729943715 +미스터블루,207760,3,2105,1,482,29.70,60212374,296968,83079783,60212374,29.70,9999.99,72.48,72.48,120133493668,68.69,68.69,120133493668 +사조동아원,008040,4,1397,2,37,2.72,53766119,17609642,141144600,53766119,2.72,305.32,38.09,38.09,78332227122,39.73,39.73,78332227122 +보성파워텍,006910,5,4490,2,330,7.93,47851057,2521610,49129824,47851057,7.93,1897.64,97.40,97.40,225087153614,102.04,102.04,225087153614 +빌리언스,044480,6,585,2,80,15.84,44234769,8747872,40663728,44234769,15.84,505.66,108.78,108.78,26585062074,111.76,111.76,26585062074 +KODEX 인버스,114800,7,3175,5,-50,-1.55,43640441,30205176,243300000,43640441,-1.55,144.48,17.94,17.94,139309944461,18.03,18.03,139309944461 +엔케이,085310,8,1592,2,91,6.06,37832891,15085100,78880322,37832891,6.06,250.80,47.96,47.96,61979148202,49.36,49.36,61979148202 +삼성전자,005930,9,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +KD,044180,10,842,2,65,8.37,26335862,2314279,26717799,26335862,8.37,1137.97,98.57,98.57,22924792953,101.90,101.90,22924792953 +휴림로봇,090710,11,3415,5,-220,-6.05,24104606,117748048,119457197,24104606,-6.05,20.47,20.18,20.18,84333391822,20.67,20.67,84333391822 +KODEX 레버리지,122630,12,29790,2,940,3.26,22629022,19494130,86350000,22629022,3.26,116.08,26.21,26.21,667658423187,25.96,25.96,667658423187 +탑코미디어,134580,13,2920,2,415,16.57,21420482,492382,49294149,21420482,16.57,4350.38,43.45,43.45,62775792292,43.61,43.61,62775792292 +LG디스플레이,034220,14,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +KODEX 2차전지산업레버리지,462330,15,1037,5,-8,-0.77,19448880,23124530,328800000,19448880,-0.77,84.10,5.92,5.92,20429660462,5.99,5.99,20429660462 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +나노실리칸첨단소재,286750,17,2130,2,394,22.70,17115173,6903580,27260684,17115173,22.70,247.92,62.78,62.78,37529556033,64.63,64.63,37529556033 +삼화네트웍스,046390,18,1527,2,70,4.80,16917908,456108,43172933,16917908,4.80,3709.19,39.19,39.19,27802197447,42.17,42.17,27802197447 +이미지스,115610,19,1069,1,246,29.89,14842764,63205,23637538,14842764,29.89,9999.99,62.79,62.79,14793386818,58.54,58.54,14793386818 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,14060843,21648728,79800000,14060843,-0.15,64.95,17.62,17.62,45395743300,17.64,17.64,45395743300 +루미르,474170,21,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +KODEX 코스닥150레버리지,233740,22,9945,2,20,0.20,13510855,17257142,177900000,13510855,0.20,78.29,7.59,7.59,134406196620,7.60,7.60,134406196620 +대창솔루션,096350,23,487,5,-17,-3.37,13480397,6969140,184273811,13480397,-3.37,193.43,7.32,7.32,6848994102,7.63,7.63,6848994102 +우리기술,032820,24,3995,2,175,4.58,13191889,6270182,165530656,13191889,4.58,210.39,7.97,7.97,52158842930,7.89,7.89,52158842930 +TIGER 코리아원자력,0091P0,25,9810,2,335,3.54,12937324,4216007,18250000,12937324,3.54,306.86,70.89,70.89,125710601976,70.22,70.22,125710601976 +아이언디바이스,464500,26,3650,2,380,11.62,11220455,79693,13963263,11220455,11.62,9999.99,80.36,80.36,42924873991,84.22,84.22,42924873991 +뉴로핏,380550,27,16510,2,1460,9.70,10711201,1142310,11554087,10711201,9.70,937.68,92.70,92.70,181933692985,95.37,95.37,181933692985 +유디엠텍,389680,28,680,2,59,9.50,10661880,278767,41592465,10661880,9.50,3824.66,25.63,25.63,7452225970,26.35,26.35,7452225970 +두산에너빌리티,034020,29,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +일동제약,249420,30,25900,2,3050,13.35,9923961,600137,31638252,9923961,13.35,1653.62,31.37,31.37,263633529950,32.17,32.17,263633529950 diff --git a/top30/20250916/top30-av-20250916-161000.csv b/top30/20250916/top30-av-20250916-161000.csv new file mode 100644 index 000000000000..5a487564f7d8 --- /dev/null +++ b/top30/20250916/top30-av-20250916-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,504812483,372545280,1481100000,504812483,-3.32,135.50,34.08,34.08,550454082779,34.44,34.44,550454082779 +한라캐스트,125490,2,7670,2,1030,15.51,72677502,26419784,36502352,72677502,15.51,275.09,199.10,199.10,537729943715,192.06,192.06,537729943715 +미스터블루,207760,3,2105,1,482,29.70,60212374,296968,83079783,60212374,29.70,9999.99,72.48,72.48,120133493668,68.69,68.69,120133493668 +사조동아원,008040,4,1397,2,37,2.72,53766119,17609642,141144600,53766119,2.72,305.32,38.09,38.09,78332227122,39.73,39.73,78332227122 +보성파워텍,006910,5,4490,2,330,7.93,47851057,2521610,49129824,47851057,7.93,1897.64,97.40,97.40,225087153614,102.04,102.04,225087153614 +빌리언스,044480,6,585,2,80,15.84,44234769,8747872,40663728,44234769,15.84,505.66,108.78,108.78,26585062074,111.76,111.76,26585062074 +KODEX 인버스,114800,7,3175,5,-50,-1.55,43640441,30205176,243300000,43640441,-1.55,144.48,17.94,17.94,139309944461,18.03,18.03,139309944461 +엔케이,085310,8,1592,2,91,6.06,37832891,15085100,78880322,37832891,6.06,250.80,47.96,47.96,61979148202,49.36,49.36,61979148202 +삼성전자,005930,9,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +KD,044180,10,842,2,65,8.37,26335862,2314279,26717799,26335862,8.37,1137.97,98.57,98.57,22924792953,101.90,101.90,22924792953 +휴림로봇,090710,11,3415,5,-220,-6.05,24104606,117748048,119457197,24104606,-6.05,20.47,20.18,20.18,84333391822,20.67,20.67,84333391822 +KODEX 레버리지,122630,12,29790,2,940,3.26,22629022,19494130,86350000,22629022,3.26,116.08,26.21,26.21,667658423187,25.96,25.96,667658423187 +탑코미디어,134580,13,2920,2,415,16.57,21420482,492382,49294149,21420482,16.57,4350.38,43.45,43.45,62775792292,43.61,43.61,62775792292 +LG디스플레이,034220,14,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +KODEX 2차전지산업레버리지,462330,15,1037,5,-8,-0.77,19448880,23124530,328800000,19448880,-0.77,84.10,5.92,5.92,20429660462,5.99,5.99,20429660462 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +나노실리칸첨단소재,286750,17,2130,2,394,22.70,17115173,6903580,27260684,17115173,22.70,247.92,62.78,62.78,37529556033,64.63,64.63,37529556033 +삼화네트웍스,046390,18,1527,2,70,4.80,16917908,456108,43172933,16917908,4.80,3709.19,39.19,39.19,27802197447,42.17,42.17,27802197447 +이미지스,115610,19,1069,1,246,29.89,14842764,63205,23637538,14842764,29.89,9999.99,62.79,62.79,14793386818,58.54,58.54,14793386818 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,14060843,21648728,79800000,14060843,-0.15,64.95,17.62,17.62,45395743300,17.64,17.64,45395743300 +루미르,474170,21,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +KODEX 코스닥150레버리지,233740,22,9945,2,20,0.20,13510855,17257142,177900000,13510855,0.20,78.29,7.59,7.59,134406196620,7.60,7.60,134406196620 +대창솔루션,096350,23,487,5,-17,-3.37,13480397,6969140,184273811,13480397,-3.37,193.43,7.32,7.32,6848994102,7.63,7.63,6848994102 +우리기술,032820,24,3995,2,175,4.58,13191889,6270182,165530656,13191889,4.58,210.39,7.97,7.97,52158842930,7.89,7.89,52158842930 +TIGER 코리아원자력,0091P0,25,9810,2,335,3.54,12937324,4216007,18250000,12937324,3.54,306.86,70.89,70.89,125710601976,70.22,70.22,125710601976 +아이언디바이스,464500,26,3650,2,380,11.62,11220455,79693,13963263,11220455,11.62,9999.99,80.36,80.36,42924873991,84.22,84.22,42924873991 +뉴로핏,380550,27,16510,2,1460,9.70,10711201,1142310,11554087,10711201,9.70,937.68,92.70,92.70,181933692985,95.37,95.37,181933692985 +유디엠텍,389680,28,680,2,59,9.50,10661880,278767,41592465,10661880,9.50,3824.66,25.63,25.63,7452225970,26.35,26.35,7452225970 +두산에너빌리티,034020,29,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +일동제약,249420,30,25900,2,3050,13.35,9923961,600137,31638252,9923961,13.35,1653.62,31.37,31.37,263633529950,32.17,32.17,263633529950 diff --git a/top30/20250916/top30-av-20250916-162000.csv b/top30/20250916/top30-av-20250916-162000.csv new file mode 100644 index 000000000000..b49bcd203e26 --- /dev/null +++ b/top30/20250916/top30-av-20250916-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,505081992,372545280,1481100000,505081992,-3.32,135.58,34.10,34.10,550745152499,34.46,34.46,550745152499 +한라캐스트,125490,2,7670,2,1030,15.51,72703575,26419784,36502352,72703575,15.51,275.19,199.18,199.18,537929141435,192.14,192.14,537929141435 +미스터블루,207760,3,2105,1,482,29.70,60213098,296968,83079783,60213098,29.70,9999.99,72.48,72.48,120135017688,68.69,68.69,120135017688 +사조동아원,008040,4,1397,2,37,2.72,53769371,17609642,141144600,53769371,2.72,305.34,38.10,38.10,78336757158,39.73,39.73,78336757158 +보성파워텍,006910,5,4490,2,330,7.93,47863977,2521610,49129824,47863977,7.93,1898.15,97.42,97.42,225144906014,102.06,102.06,225144906014 +빌리언스,044480,6,585,2,80,15.84,44251485,8747872,40663728,44251485,15.84,505.85,108.82,108.82,26594740638,111.80,111.80,26594740638 +KODEX 인버스,114800,7,3175,5,-50,-1.55,43693371,30205176,243300000,43693371,-1.55,144.66,17.96,17.96,139477997211,18.06,18.06,139477997211 +엔케이,085310,8,1592,2,91,6.06,37839602,15085100,78880322,37839602,6.06,250.84,47.97,47.97,61989798559,49.36,49.36,61989798559 +삼성전자,005930,9,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +KD,044180,10,842,2,65,8.37,26337281,2314279,26717799,26337281,8.37,1138.03,98.58,98.58,22925976399,101.91,101.91,22925976399 +휴림로봇,090710,11,3415,5,-220,-6.05,24122267,117748048,119457197,24122267,-6.05,20.49,20.19,20.19,84393704137,20.69,20.69,84393704137 +KODEX 레버리지,122630,12,29790,2,940,3.26,22633807,19494130,86350000,22633807,3.26,116.11,26.21,26.21,667800992262,25.96,25.96,667800992262 +탑코미디어,134580,13,2920,2,415,16.57,21457831,492382,49294149,21457831,16.57,4357.96,43.53,43.53,62886345332,43.69,43.69,62886345332 +LG디스플레이,034220,14,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +KODEX 2차전지산업레버리지,462330,15,1037,5,-8,-0.77,19450190,23124530,328800000,19450190,-0.77,84.11,5.92,5.92,20431015002,5.99,5.99,20431015002 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +나노실리칸첨단소재,286750,17,2130,2,394,22.70,17117459,6903580,27260684,17117459,22.70,247.95,62.79,62.79,37534379493,64.64,64.64,37534379493 +삼화네트웍스,046390,18,1527,2,70,4.80,16918540,456108,43172933,16918540,4.80,3709.33,39.19,39.19,27803163143,42.17,42.17,27803163143 +이미지스,115610,19,1069,1,246,29.89,14843051,63205,23637538,14843051,29.89,9999.99,62.79,62.79,14793693621,58.55,58.55,14793693621 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,14169237,21648728,79800000,14169237,-0.15,65.45,17.76,17.76,45745855920,17.78,17.78,45745855920 +루미르,474170,21,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +KODEX 코스닥150레버리지,233740,22,9945,2,20,0.20,13515729,17257142,177900000,13515729,0.20,78.32,7.60,7.60,134454619810,7.60,7.60,134454619810 +대창솔루션,096350,23,487,5,-17,-3.37,13482473,6969140,184273811,13482473,-3.37,193.46,7.32,7.32,6850007190,7.63,7.63,6850007190 +우리기술,032820,24,3995,2,175,4.58,13195982,6270182,165530656,13195982,4.58,210.46,7.97,7.97,52175153535,7.89,7.89,52175153535 +TIGER 코리아원자력,0091P0,25,9810,2,335,3.54,12937325,4216007,18250000,12937325,3.54,306.86,70.89,70.89,125710611786,70.22,70.22,125710611786 +아이언디바이스,464500,26,3650,2,380,11.62,11239805,79693,13963263,11239805,11.62,9999.99,80.50,80.50,42994727491,84.36,84.36,42994727491 +뉴로핏,380550,27,16510,2,1460,9.70,10715372,1142310,11554087,10715372,9.70,938.04,92.74,92.74,182002264225,95.41,95.41,182002264225 +유디엠텍,389680,28,680,2,59,9.50,10668124,278767,41592465,10668124,9.50,3826.90,25.65,25.65,7456471890,26.36,26.36,7456471890 +두산에너빌리티,034020,29,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +일동제약,249420,30,25900,2,3050,13.35,9928138,600137,31638252,9928138,13.35,1654.31,31.38,31.38,263741296550,32.19,32.19,263741296550 diff --git a/top30/20250916/top30-av-20250916-163000.csv b/top30/20250916/top30-av-20250916-163000.csv new file mode 100644 index 000000000000..ede0edb97f17 --- /dev/null +++ b/top30/20250916/top30-av-20250916-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,505361784,372545280,1481100000,505361784,-3.32,135.65,34.12,34.12,551047327859,34.48,34.48,551047327859 +한라캐스트,125490,2,7670,2,1030,15.51,72735173,26419784,36502352,72735173,15.51,275.31,199.26,199.26,538169918195,192.22,192.22,538169918195 +미스터블루,207760,3,2105,1,482,29.70,60213511,296968,83079783,60213511,29.70,9999.99,72.48,72.48,120135887053,68.70,68.70,120135887053 +사조동아원,008040,4,1397,2,37,2.72,53774479,17609642,141144600,53774479,2.72,305.37,38.10,38.10,78343867494,39.73,39.73,78343867494 +보성파워텍,006910,5,4490,2,330,7.93,47889821,2521610,49129824,47889821,7.93,1899.18,97.48,97.48,225260041034,102.12,102.12,225260041034 +빌리언스,044480,6,585,2,80,15.84,44265163,8747872,40663728,44265163,15.84,506.01,108.86,108.86,26602605488,111.83,111.83,26602605488 +KODEX 인버스,114800,7,3175,5,-50,-1.55,43744057,30205176,243300000,43744057,-1.55,144.82,17.98,17.98,139638925261,18.08,18.08,139638925261 +엔케이,085310,8,1592,2,91,6.06,37854824,15085100,78880322,37854824,6.06,250.94,47.99,47.99,62013773209,49.38,49.38,62013773209 +삼성전자,005930,9,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +KD,044180,10,842,2,65,8.37,26347358,2314279,26717799,26347358,8.37,1138.47,98.61,98.61,22934461233,101.95,101.95,22934461233 +휴림로봇,090710,11,3415,5,-220,-6.05,24136096,117748048,119457197,24136096,-6.05,20.50,20.20,20.20,84440861027,20.70,20.70,84440861027 +KODEX 레버리지,122630,12,29790,2,940,3.26,22639978,19494130,86350000,22639978,3.26,116.14,26.22,26.22,667984980627,25.97,25.97,667984980627 +탑코미디어,134580,13,2920,2,415,16.57,21507382,492382,49294149,21507382,16.57,4368.03,43.63,43.63,63033511802,43.79,43.79,63033511802 +LG디스플레이,034220,14,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +KODEX 2차전지산업레버리지,462330,15,1037,5,-8,-0.77,19469088,23124530,328800000,19469088,-0.77,84.19,5.92,5.92,20450517738,6.00,6.00,20450517738 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18203840,0,4500000,18203840,3.01,0.00,404.53,404.53,178892679813,400.75,400.75,178892679813 +나노실리칸첨단소재,286750,17,2130,2,394,22.70,17127500,6903580,27260684,17127500,22.70,248.10,62.83,62.83,37555415388,64.68,64.68,37555415388 +삼화네트웍스,046390,18,1527,2,70,4.80,16932346,456108,43172933,16932346,4.80,3712.35,39.22,39.22,27824231099,42.21,42.21,27824231099 +이미지스,115610,19,1069,1,246,29.89,14843149,63205,23637538,14843149,29.89,9999.99,62.79,62.79,14793798383,58.55,58.55,14793798383 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,14199752,21648728,79800000,14199752,-0.15,65.59,17.79,17.79,45844419370,17.81,17.81,45844419370 +루미르,474170,21,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +KODEX 코스닥150레버리지,233740,22,9945,2,20,0.20,13521458,17257142,177900000,13521458,0.20,78.35,7.60,7.60,134511508780,7.60,7.60,134511508780 +대창솔루션,096350,23,487,5,-17,-3.37,13487473,6969140,184273811,13487473,-3.37,193.53,7.32,7.32,6852447190,7.64,7.64,6852447190 +우리기술,032820,24,3995,2,175,4.58,13209119,6270182,165530656,13209119,4.58,210.67,7.98,7.98,52227438795,7.90,7.90,52227438795 +TIGER 코리아원자력,0091P0,25,9810,2,335,3.54,12937441,4216007,18250000,12937441,3.54,306.86,70.89,70.89,125711749166,70.22,70.22,125711749166 +아이언디바이스,464500,26,3650,2,380,11.62,11267436,79693,13963263,11267436,11.62,9999.99,80.69,80.69,43094337246,84.56,84.56,43094337246 +뉴로핏,380550,27,16510,2,1460,9.70,10717179,1142310,11554087,10717179,9.70,938.20,92.76,92.76,182032025515,95.43,95.43,182032025515 +유디엠텍,389680,28,680,2,59,9.50,10672311,278767,41592465,10672311,9.50,3828.40,25.66,25.66,7459319050,26.37,26.37,7459319050 +두산에너빌리티,034020,29,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +일동제약,249420,30,25900,2,3050,13.35,9931429,600137,31638252,9931429,13.35,1654.86,31.39,31.39,263826368900,32.20,32.20,263826368900 diff --git a/top30/20250916/top30-av-20250916-164001.csv b/top30/20250916/top30-av-20250916-164001.csv new file mode 100644 index 000000000000..6fdea0056462 --- /dev/null +++ b/top30/20250916/top30-av-20250916-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,505597526,372545280,1481100000,505597526,-3.32,135.71,34.14,34.14,551301693477,34.50,34.50,551301693477 +한라캐스트,125490,2,7670,2,1030,15.51,72794898,26419784,36502352,72794898,15.51,275.53,199.43,199.43,538631592445,192.39,192.39,538631592445 +미스터블루,207760,3,2105,1,482,29.70,60213616,296968,83079783,60213616,29.70,9999.99,72.48,72.48,120136108078,68.70,68.70,120136108078 +사조동아원,008040,4,1397,2,37,2.72,53788427,17609642,141144600,53788427,2.72,305.45,38.11,38.11,78363255214,39.74,39.74,78363255214 +보성파워텍,006910,5,4490,2,330,7.93,47906643,2521610,49129824,47906643,7.93,1899.84,97.51,97.51,225335067154,102.15,102.15,225335067154 +빌리언스,044480,6,585,2,80,15.84,44291581,8747872,40663728,44291581,15.84,506.31,108.92,108.92,26617716584,111.89,111.89,26617716584 +KODEX 인버스,114800,7,3175,5,-50,-1.55,43754829,30205176,243300000,43754829,-1.55,144.86,17.98,17.98,139673126361,18.08,18.08,139673126361 +엔케이,085310,8,1592,2,91,6.06,37883330,15085100,78880322,37883330,6.06,251.13,48.03,48.03,62058413605,49.42,49.42,62058413605 +삼성전자,005930,9,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +KD,044180,10,842,2,65,8.37,26347518,2314279,26717799,26347518,8.37,1138.48,98.61,98.61,22934595633,101.95,101.95,22934595633 +휴림로봇,090710,11,3415,5,-220,-6.05,24144601,117748048,119457197,24144601,-6.05,20.51,20.21,20.21,84469863077,20.71,20.71,84469863077 +KODEX 레버리지,122630,12,29790,2,940,3.26,22644611,19494130,86350000,22644611,3.26,116.16,26.22,26.22,668123090357,25.97,25.97,668123090357 +탑코미디어,134580,13,2920,2,415,16.57,21541555,492382,49294149,21541555,16.57,4374.97,43.70,43.70,63134663882,43.86,43.86,63134663882 +LG디스플레이,034220,14,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +KODEX 2차전지산업레버리지,462330,15,1037,5,-8,-0.77,19479088,23124530,328800000,19479088,-0.77,84.24,5.92,5.92,20460897738,6.00,6.00,20460897738 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18203969,0,4500000,18203969,3.01,0.00,404.53,404.53,178893959493,400.75,400.75,178893959493 +나노실리칸첨단소재,286750,17,2130,2,394,22.70,17136488,6903580,27260684,17136488,22.70,248.23,62.86,62.86,37574200308,64.71,64.71,37574200308 +삼화네트웍스,046390,18,1527,2,70,4.80,16938697,456108,43172933,16938697,4.80,3713.75,39.23,39.23,27833890970,42.22,42.22,27833890970 +이미지스,115610,19,1069,1,246,29.89,14843784,63205,23637538,14843784,29.89,9999.99,62.80,62.80,14794477198,58.55,58.55,14794477198 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,14300233,21648728,79800000,14300233,-0.15,66.06,17.92,17.92,46168973000,17.94,17.94,46168973000 +루미르,474170,21,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +KODEX 코스닥150레버리지,233740,22,9945,2,20,0.20,13523518,17257142,177900000,13523518,0.20,78.36,7.60,7.60,134531974880,7.60,7.60,134531974880 +대창솔루션,096350,23,487,5,-17,-3.37,13487894,6969140,184273811,13487894,-3.37,193.54,7.32,7.32,6852653480,7.64,7.64,6852653480 +우리기술,032820,24,3995,2,175,4.58,13218841,6270182,165530656,13218841,4.58,210.82,7.99,7.99,52266180965,7.90,7.90,52266180965 +TIGER 코리아원자력,0091P0,25,9810,2,335,3.54,12937441,4216007,18250000,12937441,3.54,306.86,70.89,70.89,125711749166,70.22,70.22,125711749166 +아이언디바이스,464500,26,3650,2,380,11.62,11278420,79693,13963263,11278420,11.62,9999.99,80.77,80.77,43133879646,84.63,84.63,43133879646 +뉴로핏,380550,27,16510,2,1460,9.70,10719619,1142310,11554087,10719619,9.70,938.42,92.78,92.78,182072261115,95.45,95.45,182072261115 +유디엠텍,389680,28,680,2,59,9.50,10672347,278767,41592465,10672347,9.50,3828.41,25.66,25.66,7459343530,26.37,26.37,7459343530 +두산에너빌리티,034020,29,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +일동제약,249420,30,25900,2,3050,13.35,9935722,600137,31638252,9935722,13.35,1655.58,31.40,31.40,263937557600,32.21,32.21,263937557600 diff --git a/top30/20250916/top30-av-20250916-165001.csv b/top30/20250916/top30-av-20250916-165001.csv new file mode 100644 index 000000000000..cf7012a936bd --- /dev/null +++ b/top30/20250916/top30-av-20250916-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,5,-37,-3.32,505740256,372545280,1481100000,505740256,-3.32,135.75,34.15,34.15,551455556417,34.51,34.51,551455556417 +한라캐스트,125490,2,7670,2,1030,15.51,72822960,26419784,36502352,72822960,15.51,275.64,199.50,199.50,538847669845,192.46,192.46,538847669845 +미스터블루,207760,3,2105,1,482,29.70,60213692,296968,83079783,60213692,29.70,9999.99,72.48,72.48,120136268058,68.70,68.70,120136268058 +사조동아원,008040,4,1397,2,37,2.72,53796070,17609642,141144600,53796070,2.72,305.49,38.11,38.11,78373863698,39.75,39.75,78373863698 +보성파워텍,006910,5,4490,2,330,7.93,47915510,2521610,49129824,47915510,7.93,1900.20,97.53,97.53,225374613974,102.17,102.17,225374613974 +빌리언스,044480,6,585,2,80,15.84,44329954,8747872,40663728,44329954,15.84,506.75,109.02,109.02,26639589194,111.99,111.99,26639589194 +KODEX 인버스,114800,7,3175,5,-50,-1.55,43761411,30205176,243300000,43761411,-1.55,144.88,17.99,17.99,139694024211,18.08,18.08,139694024211 +엔케이,085310,8,1592,2,91,6.06,37892109,15085100,78880322,37892109,6.06,251.19,48.04,48.04,62072196635,49.43,49.43,62072196635 +삼성전자,005930,9,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +KD,044180,10,842,2,65,8.37,26351772,2314279,26717799,26351772,8.37,1138.66,98.63,98.63,22938168993,101.96,101.96,22938168993 +휴림로봇,090710,11,3415,5,-220,-6.05,24151596,117748048,119457197,24151596,-6.05,20.51,20.22,20.22,84493751002,20.71,20.71,84493751002 +KODEX 레버리지,122630,12,29790,2,940,3.26,22652056,19494130,86350000,22652056,3.26,116.20,26.23,26.23,668345100257,25.98,25.98,668345100257 +탑코미디어,134580,13,2920,2,415,16.57,21589338,492382,49294149,21589338,16.57,4384.67,43.80,43.80,63277296137,43.96,43.96,63277296137 +LG디스플레이,034220,14,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +KODEX 2차전지산업레버리지,462330,15,1037,5,-8,-0.77,19480288,23124530,328800000,19480288,-0.77,84.24,5.92,5.92,20462137338,6.00,6.00,20462137338 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18203969,0,4500000,18203969,3.01,0.00,404.53,404.53,178893959493,400.75,400.75,178893959493 +나노실리칸첨단소재,286750,17,2130,2,394,22.70,17148602,6903580,27260684,17148602,22.70,248.40,62.91,62.91,37599457998,64.75,64.75,37599457998 +삼화네트웍스,046390,18,1527,2,70,4.80,16953081,456108,43172933,16953081,4.80,3716.90,39.27,39.27,27855668346,42.25,42.25,27855668346 +이미지스,115610,19,1069,1,246,29.89,14844797,63205,23637538,14844797,29.89,9999.99,62.80,62.80,14795560095,58.55,58.55,14795560095 +KODEX 코스닥150선물인버스,251340,20,3225,5,-5,-0.15,14364294,21648728,79800000,14364294,-0.15,66.35,18.00,18.00,46375890030,18.02,18.02,46375890030 +루미르,474170,21,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +KODEX 코스닥150레버리지,233740,22,9945,2,20,0.20,13526921,17257142,177900000,13526921,0.20,78.38,7.60,7.60,134565783685,7.61,7.61,134565783685 +대창솔루션,096350,23,487,5,-17,-3.37,13489916,6969140,184273811,13489916,-3.37,193.57,7.32,7.32,6853648304,7.64,7.64,6853648304 +우리기술,032820,24,3995,2,175,4.58,13224941,6270182,165530656,13224941,4.58,210.92,7.99,7.99,52290489465,7.91,7.91,52290489465 +TIGER 코리아원자력,0091P0,25,9810,2,335,3.54,12937701,4216007,18250000,12937701,3.54,306.87,70.89,70.89,125714298466,70.22,70.22,125714298466 +아이언디바이스,464500,26,3650,2,380,11.62,11284754,79693,13963263,11284754,11.62,9999.99,80.82,80.82,43156808726,84.68,84.68,43156808726 +뉴로핏,380550,27,16510,2,1460,9.70,10722285,1142310,11554087,10722285,9.70,938.65,92.80,92.80,182116436735,95.47,95.47,182116436735 +유디엠텍,389680,28,680,2,59,9.50,10672384,278767,41592465,10672384,9.50,3828.42,25.66,25.66,7459368690,26.37,26.37,7459368690 +두산에너빌리티,034020,29,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +일동제약,249420,30,25900,2,3050,13.35,9946310,600137,31638252,9946310,13.35,1657.34,31.44,31.44,264210728000,32.24,32.24,264210728000 diff --git a/top30/20250916/top30-avtr-20250916-090001.csv b/top30/20250916/top30-avtr-20250916-090001.csv new file mode 100644 index 000000000000..28b2c94f9328 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국달러선물레버리지,225800,1,14880,5,-85,-0.57,20005,3102,850000,20005,-0.57,644.91,2.35,2.35,297824500,2.35,2.35,297824500 +KIWOOM 미국달러선물인버스2X,230480,2,4815,2,10,0.21,10000,1364,2400000,10000,0.21,733.14,0.42,0.42,48125000,0.42,0.42,48125000 +KODEX 콩선물(H),138920,3,11100,3,0,0.00,814,3659,500000,814,0.00,22.25,0.16,0.16,9035400,0.16,0.16,9035400 +동일스틸럭스,023790,4,3385,3,0,0.00,11673,5751536,26139617,11673,0.00,0.20,0.04,0.04,39513105,0.04,0.04,39513105 +범한퓨얼셀,382900,5,33100,3,0,0.00,3795,488769,8761000,3795,0.00,0.78,0.04,0.04,125614500,0.04,0.04,125614500 +로보로보,215100,6,7040,3,0,0.00,6891,19057206,20348454,6891,0.00,0.04,0.03,0.03,48512640,0.03,0.03,48512640 +싸이버원,356890,7,3725,3,0,0.00,3714,1280387,11953825,3714,0.00,0.29,0.03,0.03,13834650,0.03,0.03,13834650 +오아,342870,8,12510,3,0,0.00,1609,323271,5442619,1609,0.00,0.50,0.03,0.03,20128590,0.03,0.03,20128590 +유엔젤,072130,9,5460,3,0,0.00,2500,129962,12895454,2500,0.00,1.92,0.02,0.02,13650000,0.02,0.02,13650000 +큐라클,365270,10,6430,3,0,0.00,2615,1236141,14009155,2615,0.00,0.21,0.02,0.02,16814450,0.02,0.02,16814450 +RISE 2차전지TOP10인버스(합성),465350,11,33940,3,0,0.00,400,66441,2625000,400,0.00,0.60,0.02,0.02,13576000,0.02,0.02,13576000 +코오롱모빌리티그룹우,45014K,12,14660,3,0,0.00,352,40500,2456120,352,0.00,0.87,0.01,0.01,5160320,0.01,0.01,5160320 +모델솔루션,417970,13,12400,3,0,0.00,898,2286850,6396700,898,0.00,0.04,0.01,0.01,11135200,0.01,0.01,11135200 +에이디테크놀로지,200710,14,24850,3,0,0.00,1728,992128,13440822,1728,0.00,0.17,0.01,0.01,42940800,0.01,0.01,42940800 +코닉오토메이션,391710,15,3060,3,0,0.00,4468,18617882,42065086,4468,0.00,0.02,0.01,0.01,13672080,0.01,0.01,13672080 +에스에스알,275630,16,3475,3,0,0.00,622,11397,6017989,622,0.00,5.46,0.01,0.01,2161450,0.01,0.01,2161450 +인바이오젠,101140,17,12930,3,0,0.00,954,10106,10044216,954,0.00,9.44,0.01,0.01,12335220,0.01,0.01,12335220 +미투온,201490,18,6130,3,0,0.00,2677,2224145,30390092,2677,0.00,0.12,0.01,0.01,16410010,0.01,0.01,16410010 +TIGER 글로벌자원생산기업(합성 H),276000,19,16120,3,0,0.00,72,1336,850000,72,0.00,5.39,0.01,0.01,1160640,0.01,0.01,1160640 +이글벳,044960,20,4375,3,0,0.00,1024,1993911,12641883,1024,0.00,0.05,0.01,0.01,4480000,0.01,0.01,4480000 +시지트로닉스,429270,21,7200,3,0,0.00,362,1656917,4658150,362,0.00,0.02,0.01,0.01,2606400,0.01,0.01,2606400 +싸이닉솔루션,234030,22,10010,3,0,0.00,1812,8214406,23605000,1812,0.00,0.02,0.01,0.01,18138120,0.01,0.01,18138120 +일승,333430,23,8540,3,0,0.00,2253,2249588,30726747,2253,0.00,0.10,0.01,0.01,19240620,0.01,0.01,19240620 +사조동아원,008040,24,1360,3,0,0.00,10045,17609642,141144600,10045,0.00,0.06,0.01,0.01,13661200,0.01,0.01,13661200 +소룩스,290690,25,5840,3,0,0.00,3141,4337683,48740317,3141,0.00,0.07,0.01,0.01,18343440,0.01,0.01,18343440 +콜마홀딩스,024720,26,13510,3,0,0.00,2209,522149,34296259,2209,0.00,0.42,0.01,0.01,29843590,0.01,0.01,29843590 +유니셈,036200,27,9610,3,0,0.00,1756,6775579,30664223,1756,0.00,0.03,0.01,0.01,16875160,0.01,0.01,16875160 +엔젯,419080,28,5890,3,0,0.00,550,2367370,10580977,550,0.00,0.02,0.01,0.01,3239500,0.01,0.01,3239500 +모니터랩,434480,29,4200,3,0,0.00,608,55721,12310300,608,0.00,1.09,0.00,0.00,2553600,0.00,0.00,2553600 +피에스케이홀딩스,031980,30,40100,3,0,0.00,1000,269865,21562395,1000,0.00,0.37,0.00,0.00,40100000,0.00,0.00,40100000 diff --git a/top30/20250916/top30-avtr-20250916-091001.csv b/top30/20250916/top30-avtr-20250916-091001.csv new file mode 100644 index 000000000000..e2edc73672f9 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 자사주매입고배당주,0098N0,1,10230,2,55,0.54,1005049,0,1500000,1005049,0.54,0.00,67.00,67.00,10286303402,67.03,67.03,10286303402 +KODEX K원자력SMR,0098F0,2,9850,2,220,2.28,1088996,0,4500000,1088996,2.28,0.00,24.20,24.20,10692183462,24.12,24.12,10692183462 +프로티나,468530,3,35000,2,4850,16.09,1727445,6950014,10871991,1727445,16.09,24.86,15.89,15.89,57605337525,15.14,15.14,57605337525 +티피씨글로벌,130740,4,2190,5,-120,-5.19,1644990,2349257,11276679,1644990,-5.19,70.02,14.59,14.59,3920448867,15.87,15.87,3920448867 +한라캐스트,125490,5,6520,5,-120,-1.81,4846608,26419784,36502352,4846608,-1.81,18.34,13.28,13.28,32242807200,13.55,13.55,32242807200 +동방선기,099410,6,6060,2,340,5.94,1833944,1929402,14000000,1833944,5.94,95.05,13.10,13.10,11404845125,13.44,13.44,11404845125 +보성파워텍,006910,7,4650,2,490,11.78,6139774,2521610,49129824,6139774,11.78,243.49,12.50,12.50,27693781769,12.12,12.12,27693781769 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,6250,5,-70,-1.11,548834,1838194,5000000,548834,-1.11,29.86,10.98,10.98,3438753730,11.00,11.00,3438753730 +뉴로핏,380550,9,16870,2,1820,12.09,1160326,1142310,11554087,1160326,12.09,101.58,10.04,10.04,18948525600,9.72,9.72,18948525600 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,19895,2,215,1.09,100306,157628,1000000,100306,1.09,63.63,10.03,10.03,2000461135,10.06,10.06,2000461135 +와이즈버즈,273060,11,1151,2,93,8.79,5006990,121053,50459582,5006990,8.79,4136.20,9.92,9.92,6026373898,10.38,10.38,6026373898 +미스터블루,207760,12,1862,2,239,14.73,7316185,296968,83079783,7316185,14.73,2463.63,8.81,8.81,13778972053,8.91,8.91,13778972053 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,10900,2,95,0.88,85160,723755,1000000,85160,0.88,11.77,8.52,8.52,928284106,8.52,8.52,928284106 +TPC,048770,14,2495,5,-160,-6.03,1290215,5842605,15697991,1290215,-6.03,22.08,8.22,8.22,3421493039,8.74,8.74,3421493039 +와이랩,432430,15,5880,2,800,15.75,1121179,39263,16508320,1121179,15.75,2855.56,6.79,6.79,6803456285,7.01,7.01,6803456285 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10470,2,15,0.14,60669,78176,900000,60669,0.14,77.61,6.74,6.74,635671215,6.75,6.75,635671215 +KBI메탈,024840,17,2155,2,85,4.11,2337593,31906484,34909199,2337593,4.11,7.33,6.70,6.70,4988662545,6.63,6.63,4988662545 +KIWOOM 미국달러선물레버리지,225800,18,14890,5,-75,-0.50,56008,3102,850000,56008,-0.50,1805.54,6.59,6.59,833765195,6.59,6.59,833765195 +클로봇,466100,19,26200,5,-600,-2.24,1592841,5703740,24764639,1592841,-2.24,27.93,6.43,6.43,43486725025,6.70,6.70,43486725025 +TIGER 코리아원자력,0091P0,20,9710,2,235,2.48,1120808,4216007,18250000,1120808,2.48,26.58,6.14,6.14,10849447488,6.12,6.12,10849447488 +ACE 미국주식베스트셀러,473590,21,19550,2,245,1.27,241962,137801,4250000,241962,1.27,175.59,5.69,5.69,4718324235,5.68,5.68,4718324235 +휴림로봇,090710,22,3550,5,-85,-2.34,6334171,117748048,119457197,6334171,-2.34,5.38,5.30,5.30,22783319480,5.37,5.37,22783319480 +씨이랩,189330,23,5400,2,280,5.47,486145,100668,9382284,486145,5.47,482.92,5.18,5.18,2665856090,5.26,5.26,2665856090 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,24,7415,2,5,0.07,51539,1900,1000000,51539,0.07,2712.58,5.15,5.15,382153990,5.15,5.15,382153990 +나노실리칸첨단소재,286750,25,2225,2,489,28.17,1393879,6903580,27260684,1393879,28.17,20.19,5.11,5.11,2873307622,4.74,4.74,2873307622 +1Q 샤오미밸류체인액티브,0094X0,26,10570,2,80,0.76,53124,207076,1050000,53124,0.76,25.65,5.06,5.06,561970356,5.06,5.06,561970356 +모델솔루션,417970,27,12630,2,230,1.85,319563,2286850,6396700,319563,1.85,13.97,5.00,5.00,4111950110,5.09,5.09,4111950110 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,34485,2,700,2.07,49912,125502,1000000,49912,2.07,39.77,4.99,4.99,1720267935,4.99,4.99,1720267935 +아이언디바이스,464500,29,3430,2,160,4.89,686698,79693,13963263,686698,4.89,861.68,4.92,4.92,2465089364,5.15,5.15,2465089364 +푸른기술,094940,30,8810,2,200,2.32,405339,1384606,8361386,405339,2.32,29.27,4.85,4.85,3598675760,4.89,4.89,3598675760 diff --git a/top30/20250916/top30-avtr-20250916-092001.csv b/top30/20250916/top30-avtr-20250916-092001.csv new file mode 100644 index 000000000000..d01bae06531f --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 자사주매입고배당주,0098N0,1,10215,2,40,0.39,1363372,0,1500000,1363372,0.39,0.00,90.89,90.89,13948538980,91.03,91.03,13948538980 +KODEX K원자력SMR,0098F0,2,9830,2,200,2.08,1760754,0,4500000,1760754,2.08,0.00,39.13,39.13,17314312482,39.14,39.14,17314312482 +보성파워텍,006910,3,4765,2,605,14.54,14616778,2521610,49129824,14616778,14.54,579.66,29.75,29.75,67978437947,29.04,29.04,67978437947 +프로티나,468530,4,33400,2,3250,10.78,2336391,6950014,10871991,2336391,10.78,33.62,21.49,21.49,78554791350,21.63,21.63,78554791350 +뉴로핏,380550,5,16790,2,1740,11.56,2367939,1142310,11554087,2367939,11.56,207.29,20.49,20.49,39143057355,20.18,20.18,39143057355 +동방선기,099410,6,6390,2,670,11.71,2823262,1929402,14000000,2823262,11.71,146.33,20.17,20.17,17707222605,19.79,19.79,17707222605 +티피씨글로벌,130740,7,2150,5,-160,-6.93,2159796,2349257,11276679,2159796,-6.93,91.94,19.15,19.15,5054716802,20.85,20.85,5054716802 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,6245,5,-75,-1.19,923606,1838194,5000000,923606,-1.19,50.25,18.47,18.47,5785309705,18.53,18.53,5785309705 +한라캐스트,125490,9,6680,2,40,0.60,6664248,26419784,36502352,6664248,0.60,25.22,18.26,18.26,44131011395,18.10,18.10,44131011395 +빌리언스,044480,10,591,2,86,17.03,7229265,8747872,40663728,7229265,17.03,82.64,17.78,17.78,4054896002,16.87,16.87,4054896002 +나노실리칸첨단소재,286750,11,2150,2,414,23.85,4718421,6903580,27260684,4718421,23.85,68.35,17.31,17.31,10252395295,17.49,17.49,10252395295 +미스터블루,207760,12,1876,2,253,15.59,12526383,296968,83079783,12526383,15.59,4218.09,15.08,15.08,23667762960,15.19,15.19,23667762960 +TIGER 코리아원자력,0091P0,13,9715,2,240,2.53,2465150,4216007,18250000,2465150,2.53,58.47,13.51,13.51,23933020630,13.50,13.50,23933020630 +농심홀딩스,072710,14,141200,2,26800,23.43,595492,1231259,4637790,595492,23.43,48.36,12.84,12.84,74698335000,11.41,11.41,74698335000 +와이즈버즈,273060,15,1120,2,62,5.86,6062861,121053,50459582,6062861,5.86,5008.44,12.02,12.02,7217163180,12.77,12.77,7217163180 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10480,2,25,0.24,94675,78176,900000,94675,0.24,121.10,10.52,10.52,992236480,10.52,10.52,992236480 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19895,2,215,1.09,100306,157628,1000000,100306,1.09,63.63,10.03,10.03,2000461135,10.06,10.06,2000461135 +TPC,048770,18,2510,5,-145,-5.46,1516256,5842605,15697991,1516256,-5.46,25.95,9.66,9.66,3993893789,10.14,10.14,3993893789 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,6265,5,-70,-1.10,288980,1317027,3000000,288980,-1.10,21.94,9.63,9.63,1814673405,9.66,9.66,1814673405 +KBI메탈,024840,20,2105,2,35,1.69,3162119,31906484,34909199,3162119,1.69,9.91,9.06,9.06,6747513262,9.18,9.18,6747513262 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10895,2,90,0.83,90533,723755,1000000,90533,0.83,12.51,9.05,9.05,986856361,9.06,9.06,986856361 +클로봇,466100,22,26000,5,-800,-2.99,2236352,5703740,24764639,2236352,-2.99,39.21,9.03,9.03,60158475575,9.34,9.34,60158475575 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,34695,2,910,2.69,85911,125502,1000000,85911,2.69,68.45,8.59,8.59,2963106820,8.54,8.54,2963106820 +와이랩,432430,24,5600,2,520,10.24,1404086,39263,16508320,1404086,10.24,3576.10,8.51,8.51,8429522050,9.12,9.12,8429522050 +WON K-글로벌수급상위,0088N0,25,10245,2,50,0.49,129237,376031,1550000,129237,0.49,34.37,8.34,8.34,1323796792,8.34,8.34,1323796792 +아이언디바이스,464500,26,3635,2,365,11.16,1161769,79693,13963263,1161769,11.16,1457.81,8.32,8.32,4185540776,8.25,8.25,4185540776 +휴림로봇,090710,27,3500,5,-135,-3.71,9058178,117748048,119457197,9058178,-3.71,7.69,7.58,7.58,32344036574,7.74,7.74,32344036574 +엠디바이스,226590,28,17080,2,1180,7.42,762617,2024199,10630784,762617,7.42,37.68,7.17,7.17,12817342420,7.06,7.06,12817342420 +KIWOOM 미국달러선물레버리지,225800,29,14880,5,-85,-0.57,56068,3102,850000,56068,-0.57,1807.48,6.60,6.60,834658120,6.60,6.60,834658120 +푸른기술,094940,30,8700,2,90,1.05,524331,1384606,8361386,524331,1.05,37.87,6.27,6.27,4638630690,6.38,6.38,4638630690 diff --git a/top30/20250916/top30-avtr-20250916-093001.csv b/top30/20250916/top30-avtr-20250916-093001.csv new file mode 100644 index 000000000000..0685cee31129 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 자사주매입고배당주,0098N0,1,10205,2,30,0.29,1606866,0,1500000,1606866,0.29,0.00,107.12,107.12,16434872242,107.36,107.36,16434872242 +KODEX K원자력SMR,0098F0,2,9850,2,220,2.28,2574728,0,4500000,2574728,2.28,0.00,57.22,57.22,25329187953,57.14,57.14,25329187953 +보성파워텍,006910,3,4755,2,595,14.30,18080330,2521610,49129824,18080330,14.30,717.02,36.80,36.80,84458970977,36.15,36.15,84458970977 +뉴로핏,380550,4,17400,2,2350,15.61,4164538,1142310,11554087,4164538,15.61,364.57,36.04,36.04,70236893335,34.94,34.94,70236893335 +빌리언스,044480,5,596,2,91,18.02,11593999,8747872,40663728,11593999,18.02,132.54,28.51,28.51,6687714424,27.59,27.59,6687714424 +프로티나,468530,6,33350,2,3200,10.61,2828284,6950014,10871991,2828284,10.61,40.69,26.01,26.01,94726517525,26.13,26.13,94726517525 +한라캐스트,125490,7,6600,5,-40,-0.60,8645480,26419784,36502352,8645480,-0.60,32.72,23.68,23.68,57320723125,23.79,23.79,57320723125 +동방선기,099410,8,6400,2,680,11.89,3259838,1929402,14000000,3259838,11.89,168.96,23.28,23.28,20507980590,22.89,22.89,20507980590 +티피씨글로벌,130740,9,2165,5,-145,-6.28,2395920,2349257,11276679,2395920,-6.28,101.99,21.25,21.25,5561699683,22.78,22.78,5561699683 +TIGER 코리아원자력,0091P0,10,9730,2,255,2.69,3639806,4216007,18250000,3639806,2.69,86.33,19.94,19.94,35357782629,19.91,19.91,35357782629 +나노실리칸첨단소재,286750,11,2170,2,434,25.00,5388362,6903580,27260684,5388362,25.00,78.05,19.77,19.77,11692022008,19.76,19.76,11692022008 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6230,5,-90,-1.42,972505,1838194,5000000,972505,-1.42,52.91,19.45,19.45,6089729530,19.55,19.55,6089729530 +농심홀딩스,072710,13,135100,2,20700,18.09,879997,1231259,4637790,879997,18.09,71.47,18.97,18.97,114252649200,18.23,18.23,114252649200 +미스터블루,207760,14,1870,2,247,15.22,14403512,296968,83079783,14403512,15.22,4850.19,17.34,17.34,27194637530,17.50,17.50,27194637530 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6235,5,-100,-1.58,510706,1317027,3000000,510706,-1.58,38.78,17.02,17.02,3198225810,17.10,17.10,3198225810 +와이즈버즈,273060,16,1113,2,55,5.20,6383884,121053,50459582,6383884,5.20,5273.63,12.65,12.65,7573724371,13.49,13.49,7573724371 +TPC,048770,17,2510,5,-145,-5.46,1790244,5842605,15697991,1790244,-5.46,30.64,11.40,11.40,4671418399,11.86,11.86,4671418399 +아이언디바이스,464500,18,3520,2,250,7.65,1524876,79693,13963263,1524876,7.65,1913.44,10.92,10.92,5493633023,11.18,11.18,5493633023 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10460,2,5,0.05,94689,78176,900000,94689,0.05,121.12,10.52,10.52,992382990,10.54,10.54,992382990 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,34655,2,870,2.58,104421,125502,1000000,104421,2.58,83.20,10.44,10.44,3603088935,10.40,10.40,3603088935 +KBI메탈,024840,21,2110,2,40,1.93,3515096,31906484,34909199,3515096,1.93,11.02,10.07,10.07,7493464354,10.17,10.17,7493464354 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,19895,2,215,1.09,100306,157628,1000000,100306,1.09,63.63,10.03,10.03,2000461135,10.06,10.06,2000461135 +클로봇,466100,23,25900,5,-900,-3.36,2460821,5703740,24764639,2460821,-3.36,43.14,9.94,9.94,65974052925,10.29,10.29,65974052925 +와이랩,432430,24,5540,2,460,9.06,1560137,39263,16508320,1560137,9.06,3973.56,9.45,9.45,9298709955,10.17,10.17,9298709955 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10885,2,80,0.74,92924,723755,1000000,92924,0.74,12.84,9.29,9.29,1012875650,9.31,9.31,1012875650 +캔버스엔,210120,26,1390,2,119,9.36,2174129,1578242,23582605,2174129,9.36,137.76,9.22,9.22,2995490610,9.14,9.14,2995490610 +엠디바이스,226590,27,16740,2,840,5.28,960392,2024199,10630784,960392,5.28,47.45,9.03,9.03,16199652670,9.10,9.10,16199652670 +휴림로봇,090710,28,3495,5,-140,-3.85,10733590,117748048,119457197,10733590,-3.85,9.12,8.99,8.99,38184392381,9.15,9.15,38184392381 +KODEX 200선물인버스2X,252670,29,1099,5,-17,-1.52,128605231,372545280,1481100000,128605231,-1.52,34.52,8.68,8.68,141892665561,8.72,8.72,141892665561 +WON K-글로벌수급상위,0088N0,30,10275,2,80,0.78,130641,376031,1550000,130641,0.78,34.74,8.43,8.43,1338212132,8.40,8.40,1338212132 diff --git a/top30/20250916/top30-avtr-20250916-094001.csv b/top30/20250916/top30-avtr-20250916-094001.csv new file mode 100644 index 000000000000..a0388ebecd66 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 자사주매입고배당주,0098N0,1,10195,2,20,0.20,1804825,0,1500000,1804825,0.20,0.00,120.32,120.32,18453511846,120.67,120.67,18453511846 +KODEX K원자력SMR,0098F0,2,9820,2,190,1.97,3547914,0,4500000,3547914,1.97,0.00,78.84,78.84,34881215605,78.93,78.93,34881215605 +뉴로핏,380550,3,17230,2,2180,14.49,4966735,1142310,11554087,4966735,14.49,434.80,42.99,42.99,84103413125,42.25,42.25,84103413125 +보성파워텍,006910,4,4685,2,525,12.62,20276383,2521610,49129824,20276383,12.62,804.10,41.27,41.27,94710031281,41.15,41.15,94710031281 +빌리언스,044480,5,623,2,118,23.37,16615950,8747872,40663728,16615950,23.37,189.94,40.86,40.86,9798847212,38.68,38.68,9798847212 +프로티나,468530,6,33850,2,3700,12.27,3233903,6950014,10871991,3233903,12.27,46.53,29.75,29.75,108566647700,29.50,29.50,108566647700 +나노실리칸첨단소재,286750,7,2215,2,479,27.59,7760781,6903580,27260684,7760781,27.59,112.42,28.47,28.47,17010617742,28.17,28.17,17010617742 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6270,5,-65,-1.03,777521,1317027,3000000,777521,-1.03,59.04,25.92,25.92,4870344430,25.89,25.89,4870344430 +한라캐스트,125490,9,6660,2,20,0.30,9312351,26419784,36502352,9312351,0.30,35.25,25.51,25.51,61714897795,25.39,25.39,61714897795 +동방선기,099410,10,6350,2,630,11.01,3504804,1929402,14000000,3504804,11.01,181.65,25.03,25.03,22049051015,24.80,24.80,22049051015 +TIGER 코리아원자력,0091P0,11,9700,2,225,2.37,4549081,4216007,18250000,4549081,2.37,107.90,24.93,24.93,44183720386,24.96,24.96,44183720386 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6255,5,-65,-1.03,1227532,1838194,5000000,1227532,-1.03,66.78,24.55,24.55,7683411810,24.57,24.57,7683411810 +티피씨글로벌,130740,13,2185,5,-125,-5.41,2461768,2349257,11276679,2461768,-5.41,104.79,21.83,21.83,5704560403,23.15,23.15,5704560403 +농심홀딩스,072710,14,134900,2,20500,17.92,996494,1231259,4637790,996494,17.92,80.93,21.49,21.49,130187487600,20.81,20.81,130187487600 +사조동아원,008040,15,1470,2,110,8.09,26811227,17609642,141144600,26811227,8.09,152.25,19.00,19.00,39374065104,18.98,18.98,39374065104 +미스터블루,207760,16,1883,2,260,16.02,15659705,296968,83079783,15659705,16.02,5273.20,18.85,18.85,29559196014,18.90,18.90,29559196014 +캔버스엔,210120,17,1514,2,243,19.12,3705242,1578242,23582605,3705242,19.12,234.77,15.71,15.71,5253595474,14.71,14.71,5253595474 +와이즈버즈,273060,18,1108,2,50,4.73,6703284,121053,50459582,6703284,4.73,5537.48,13.28,13.28,7926303991,14.18,14.18,7926303991 +TPC,048770,19,2485,5,-170,-6.40,1934088,5842605,15697991,1934088,-6.40,33.10,12.32,12.32,5029293971,12.89,12.89,5029293971 +아이언디바이스,464500,20,3495,2,225,6.88,1686307,79693,13963263,1686307,6.88,2116.00,12.08,12.08,6057883303,12.41,12.41,6057883303 +클로봇,466100,21,25650,5,-1150,-4.29,2737960,5703740,24764639,2737960,-4.29,48.00,11.06,11.06,73091052350,11.51,11.51,73091052350 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10475,2,20,0.19,97218,78176,900000,97218,0.19,124.36,10.80,10.80,1018858860,10.81,10.81,1018858860 +KBI메탈,024840,23,2105,2,35,1.69,3725520,31906484,34909199,3725520,1.69,11.68,10.67,10.67,7936063077,10.80,10.80,7936063077 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,34775,2,990,2.93,105576,125502,1000000,105576,2.93,84.12,10.56,10.56,3643148645,10.48,10.48,3643148645 +휴림로봇,090710,25,3445,5,-190,-5.23,12427233,117748048,119457197,12427233,-5.23,10.55,10.40,10.40,44040411075,10.70,10.70,44040411075 +KODEX 200선물인버스2X,252670,26,1105,5,-11,-0.99,149864329,372545280,1481100000,149864329,-0.99,40.23,10.12,10.12,165327630230,10.10,10.10,165327630230 +엠디바이스,226590,27,16420,2,520,3.27,1070096,2024199,10630784,1070096,3.27,52.87,10.07,10.07,18011235140,10.32,10.32,18011235140 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,19895,2,215,1.09,100306,157628,1000000,100306,1.09,63.63,10.03,10.03,2000461135,10.06,10.06,2000461135 +와이랩,432430,29,5600,2,520,10.24,1609131,39263,16508320,1609131,10.24,4098.34,9.75,9.75,9572928215,10.36,10.36,9572928215 +TIGER 코스닥150IT,261060,30,15095,2,125,0.84,21215,1382,220000,21215,0.84,1535.09,9.64,9.64,320226245,9.64,9.64,320226245 diff --git a/top30/20250916/top30-avtr-20250916-095001.csv b/top30/20250916/top30-avtr-20250916-095001.csv new file mode 100644 index 000000000000..f5ead47f7338 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 자사주매입고배당주,0098N0,1,10200,2,25,0.25,1959551,0,1500000,1959551,0.25,0.00,130.64,130.64,20031105357,130.92,130.92,20031105357 +KODEX K원자력SMR,0098F0,2,9805,2,175,1.82,4363118,0,4500000,4363118,1.82,0.00,96.96,96.96,42882730007,97.19,97.19,42882730007 +뉴로핏,380550,3,17230,2,2180,14.49,5576075,1142310,11554087,5576075,14.49,488.14,48.26,48.26,94653603215,47.55,47.55,94653603215 +빌리언스,044480,4,600,2,95,18.81,19506686,8747872,40663728,19506686,18.81,222.99,47.97,47.97,11570963044,47.43,47.43,11570963044 +보성파워텍,006910,5,4605,2,445,10.70,21694561,2521610,49129824,21694561,10.70,860.35,44.16,44.16,101296941867,44.77,44.77,101296941867 +한라캐스트,125490,6,6870,2,230,3.46,14196363,26419784,36502352,14196363,3.46,53.73,38.89,38.89,95180413265,37.96,37.96,95180413265 +나노실리칸첨단소재,286750,7,2210,2,474,27.30,8905452,6903580,27260684,8905452,27.30,129.00,32.67,32.67,19547365743,32.45,32.45,19547365743 +프로티나,468530,8,33850,2,3700,12.27,3330501,6950014,10871991,3330501,12.27,47.92,30.63,30.63,111870915225,30.40,30.40,111870915225 +미스터블루,207760,9,2050,2,427,26.31,25346388,296968,83079783,25346388,26.31,8535.06,30.51,30.51,48847507413,28.68,28.68,48847507413 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6240,5,-80,-1.27,1491416,1838194,5000000,1491416,-1.27,81.13,29.83,29.83,9330866852,29.91,29.91,9330866852 +TIGER 코리아원자력,0091P0,11,9690,2,215,2.27,5325215,4216007,18250000,5325215,2.27,126.31,29.18,29.18,51714961230,29.24,29.24,51714961230 +TIGER 코스닥150IT,261060,12,15075,2,105,0.70,62898,1382,220000,62898,0.70,4551.23,28.59,28.59,948948340,28.61,28.61,948948340 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6255,5,-80,-1.26,796921,1317027,3000000,796921,-1.26,60.51,26.56,26.56,4991983895,26.60,26.60,4991983895 +동방선기,099410,14,6270,2,550,9.62,3588554,1929402,14000000,3588554,9.62,185.99,25.63,25.63,22578620490,25.72,25.72,22578620490 +농심홀딩스,072710,15,133100,2,18700,16.35,1086233,1231259,4637790,1086233,16.35,88.22,23.42,23.42,142236274300,23.04,23.04,142236274300 +티피씨글로벌,130740,16,2165,5,-145,-6.28,2556977,2349257,11276679,2556977,-6.28,108.84,22.67,22.67,5910842728,24.21,24.21,5910842728 +사조동아원,008040,17,1445,2,85,6.25,30846478,17609642,141144600,30846478,6.25,175.17,21.85,21.85,45248413100,22.19,22.19,45248413100 +캔버스엔,210120,18,1470,2,199,15.66,4463364,1578242,23582605,4463364,15.66,282.81,18.93,18.93,6379395182,18.40,18.40,6379395182 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,19,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +와이즈버즈,273060,20,1106,2,48,4.54,6794694,121053,50459582,6794694,4.54,5612.99,13.47,13.47,8027585817,14.38,14.38,8027585817 +TPC,048770,21,2515,5,-140,-5.27,2018298,5842605,15697991,2018298,-5.27,34.54,12.86,12.86,5239049078,13.27,13.27,5239049078 +아이언디바이스,464500,22,3470,2,200,6.12,1772328,79693,13963263,1772328,6.12,2223.94,12.69,12.69,6356541053,13.12,13.12,6356541053 +인포뱅크,039290,23,6700,2,810,13.75,1040162,24721,8693978,1040162,13.75,4207.60,11.96,11.96,6816499795,11.70,11.70,6816499795 +와이랩,432430,24,5800,2,720,14.17,1938186,39263,16508320,1938186,14.17,4936.42,11.74,11.74,11481966050,11.99,11.99,11481966050 +클로봇,466100,25,25850,5,-950,-3.54,2891566,5703740,24764639,2891566,-3.54,50.70,11.68,11.68,77059412150,12.04,12.04,77059412150 +SOL 한국원자력SMR,0092B0,26,9725,2,170,1.78,478722,752402,4100000,478722,1.78,63.63,11.68,11.68,4661757336,11.69,11.69,4661757336 +휴림로봇,090710,27,3435,5,-200,-5.50,13805476,117748048,119457197,13805476,-5.50,11.72,11.56,11.56,48781204129,11.89,11.89,48781204129 +프로이천,321260,28,2355,2,160,7.29,3142388,444877,28192084,3142388,7.29,706.35,11.15,11.15,7410034692,11.16,11.16,7410034692 +KBI메탈,024840,29,2105,2,35,1.69,3857891,31906484,34909199,3857891,1.69,12.09,11.05,11.05,8214580436,11.18,11.18,8214580436 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10475,2,20,0.19,97241,78176,900000,97241,0.19,124.39,10.80,10.80,1019099720,10.81,10.81,1019099720 diff --git a/top30/20250916/top30-avtr-20250916-100001.csv b/top30/20250916/top30-avtr-20250916-100001.csv new file mode 100644 index 000000000000..44473c0889d2 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9845,2,215,2.23,6532400,0,4500000,6532400,2.23,0.00,145.16,145.16,64184495252,144.88,144.88,64184495252 +PLUS 자사주매입고배당주,0098N0,2,10195,2,20,0.20,2104034,0,1500000,2104034,0.20,0.00,140.27,140.27,21503360463,140.61,140.61,21503360463 +뉴로핏,380550,3,17300,2,2250,14.95,6403265,1142310,11554087,6403265,14.95,560.55,55.42,55.42,109089379815,54.58,54.58,109089379815 +보성파워텍,006910,4,4890,2,730,17.55,26167753,2521610,49129824,26167753,17.55,1037.74,53.26,53.26,122655350934,51.05,51.05,122655350934 +빌리언스,044480,5,602,2,97,19.21,20513489,8747872,40663728,20513489,19.21,234.50,50.45,50.45,12178796556,49.75,49.75,12178796556 +TIGER 코스닥150IT,261060,6,15035,2,65,0.43,95798,1382,220000,95798,0.43,6931.84,43.54,43.54,1444383110,43.67,43.67,1444383110 +한라캐스트,125490,7,6720,2,80,1.20,15226315,26419784,36502352,15226315,1.20,57.63,41.71,41.71,102168395525,41.65,41.65,102168395525 +미스터블루,207760,8,1994,2,371,22.86,30304535,296968,83079783,30304535,22.86,9999.99,36.48,36.48,58832360419,35.51,35.51,58832360419 +나노실리칸첨단소재,286750,9,2215,2,479,27.59,9152639,6903580,27260684,9152639,27.59,132.58,33.57,33.57,20095581012,33.28,33.28,20095581012 +TIGER 코리아원자력,0091P0,10,9715,2,240,2.53,5778319,4216007,18250000,5778319,2.53,137.06,31.66,31.66,56106707030,31.65,31.65,56106707030 +프로티나,468530,11,33650,2,3500,11.61,3416903,6950014,10871991,3416903,11.61,49.16,31.43,31.43,114779602400,31.37,31.37,114779602400 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6235,5,-85,-1.34,1497266,1838194,5000000,1497266,-1.34,81.45,29.95,29.95,9367370812,30.05,30.05,9367370812 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6255,5,-80,-1.26,887667,1317027,3000000,887667,-1.26,67.40,29.59,29.59,5560701480,29.63,29.63,5560701480 +동방선기,099410,14,6360,2,640,11.19,3757017,1929402,14000000,3757017,11.19,194.72,26.84,26.84,23641638745,26.55,26.55,23641638745 +농심홀딩스,072710,15,133100,2,18700,16.35,1127992,1231259,4637790,1127992,16.35,91.61,24.32,24.32,147808657000,23.94,23.94,147808657000 +사조동아원,008040,16,1439,2,79,5.81,32607911,17609642,141144600,32607911,5.81,185.17,23.10,23.10,47796435633,23.53,23.53,47796435633 +티피씨글로벌,130740,17,2165,5,-145,-6.28,2587516,2349257,11276679,2587516,-6.28,110.14,22.95,22.95,5976968577,24.48,24.48,5976968577 +캔버스엔,210120,18,1437,2,166,13.06,5260457,1578242,23582605,5260457,13.06,333.31,22.31,22.31,7538861454,22.25,22.25,7538861454 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,19,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +인포뱅크,039290,20,6570,2,680,11.54,1191324,24721,8693978,1191324,11.54,4819.08,13.70,13.70,7819481610,13.69,13.69,7819481610 +와이즈버즈,273060,21,1103,2,45,4.25,6909642,121053,50459582,6909642,4.25,5707.95,13.69,13.69,8154721265,14.65,14.65,8154721265 +SOL 한국원자력SMR,0092B0,22,9750,2,195,2.04,559855,752402,4100000,559855,2.04,74.41,13.65,13.65,5451576446,13.64,13.64,5451576446 +TPC,048770,23,2500,5,-155,-5.84,2083641,5842605,15697991,2083641,-5.84,35.66,13.27,13.27,5402389297,13.77,13.77,5402389297 +이미지스,115610,24,961,2,138,16.77,3081913,63205,23637538,3081913,16.77,4876.06,13.04,13.04,2891217319,12.73,12.73,2891217319 +아이언디바이스,464500,25,3465,2,195,5.96,1808945,79693,13963263,1808945,5.96,2269.89,12.96,12.96,6483224683,13.40,13.40,6483224683 +휴림로봇,090710,26,3475,5,-160,-4.40,14688968,117748048,119457197,14688968,-4.40,12.47,12.30,12.30,51843348418,12.49,12.49,51843348418 +와이랩,432430,27,5610,2,530,10.43,2029014,39263,16508320,2029014,10.43,5167.75,12.29,12.29,12000481345,12.96,12.96,12000481345 +프로이천,321260,28,2325,2,130,5.92,3451147,444877,28192084,3451147,5.92,775.75,12.24,12.24,8136638042,12.41,12.41,8136638042 +클로봇,466100,29,26050,5,-750,-2.80,2985261,5703740,24764639,2985261,-2.80,52.34,12.05,12.05,79496558050,12.32,12.32,79496558050 +KODEX 200선물인버스2X,252670,30,1099,5,-17,-1.52,168708277,372545280,1481100000,168708277,-1.52,45.29,11.39,11.39,186086271921,11.43,11.43,186086271921 diff --git a/top30/20250916/top30-avtr-20250916-101001.csv b/top30/20250916/top30-avtr-20250916-101001.csv new file mode 100644 index 000000000000..7dde0e2dc488 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9830,2,200,2.08,8598837,0,4500000,8598837,2.08,0.00,191.09,191.09,84509450677,191.05,191.05,84509450677 +PLUS 자사주매입고배당주,0098N0,2,10195,2,20,0.20,2183613,0,1500000,2183613,0.20,0.00,145.57,145.57,22314852372,145.92,145.92,22314852372 +보성파워텍,006910,3,4845,2,685,16.47,30078456,2521610,49129824,30078456,16.47,1192.83,61.22,61.22,141680703160,59.52,59.52,141680703160 +TIGER 코스닥150IT,261060,4,15055,2,85,0.57,127950,1382,220000,127950,0.57,9258.32,58.16,58.16,1928532385,58.23,58.23,1928532385 +뉴로핏,380550,5,17230,2,2180,14.49,6696294,1142310,11554087,6696294,14.49,586.21,57.96,57.96,114154944775,57.34,57.34,114154944775 +빌리언스,044480,6,614,2,109,21.58,21659350,8747872,40663728,21659350,21.58,247.60,53.26,53.26,12873762991,51.56,51.56,12873762991 +한라캐스트,125490,7,6730,2,90,1.36,15915307,26419784,36502352,15915307,1.36,60.24,43.60,43.60,106796424575,43.47,43.47,106796424575 +미스터블루,207760,8,1990,2,367,22.61,31694957,296968,83079783,31694957,22.61,9999.99,38.15,38.15,61610706263,37.27,37.27,61610706263 +나노실리칸첨단소재,286750,9,2150,2,414,23.85,9888706,6903580,27260684,9888706,23.85,143.24,36.27,36.27,21696890306,37.02,37.02,21696890306 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6225,5,-110,-1.74,1084545,1317027,3000000,1084545,-1.74,82.35,36.15,36.15,6788272625,36.35,36.35,6788272625 +TIGER 코리아원자력,0091P0,11,9715,2,240,2.53,6042537,4216007,18250000,6042537,2.53,143.32,33.11,33.11,58674510932,33.09,33.09,58674510932 +프로티나,468530,12,33950,2,3800,12.60,3504442,6950014,10871991,3504442,12.60,50.42,32.23,32.23,117756092325,31.90,31.90,117756092325 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6205,5,-115,-1.82,1607669,1838194,5000000,1607669,-1.82,87.46,32.15,32.15,10052704212,32.40,32.40,10052704212 +동방선기,099410,14,6370,2,650,11.36,3884821,1929402,14000000,3884821,11.36,201.35,27.75,27.75,24457566480,27.42,27.42,24457566480 +농심홀딩스,072710,15,131400,2,17000,14.86,1203072,1231259,4637790,1203072,14.86,97.71,25.94,25.94,157611188650,25.86,25.86,157611188650 +사조동아원,008040,16,1446,2,86,6.32,34397486,17609642,141144600,34397486,6.32,195.33,24.37,24.37,50396981737,24.69,24.69,50396981737 +캔버스엔,210120,17,1406,2,135,10.62,5723530,1578242,23582605,5723530,10.62,362.65,24.27,24.27,8200988995,24.73,24.73,8200988995 +티피씨글로벌,130740,18,2170,5,-140,-6.06,2640076,2349257,11276679,2640076,-6.06,112.38,23.41,23.41,6090323307,24.89,24.89,6090323307 +애드포러스,397810,19,11630,2,1350,13.13,847071,127408,5144190,847071,13.13,664.85,16.47,16.47,9501207995,15.88,15.88,9501207995 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,20,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +이미지스,115610,21,945,2,122,14.82,3673697,63205,23637538,3673697,14.82,5812.35,15.54,15.54,3456413391,15.47,15.47,3456413391 +인포뱅크,039290,22,6650,2,760,12.90,1341655,24721,8693978,1341655,12.90,5427.19,15.43,15.43,8810225735,15.24,15.24,8810225735 +SOL 한국원자력SMR,0092B0,23,9750,2,195,2.04,615291,752402,4100000,615291,2.04,81.78,15.01,15.01,5991649856,14.99,14.99,5991649856 +와이즈버즈,273060,24,1103,2,45,4.25,7003259,121053,50459582,7003259,4.25,5785.28,13.88,13.88,8258028026,14.84,14.84,8258028026 +KODEX 200선물인버스2X,252670,25,1096,5,-20,-1.79,202373265,372545280,1481100000,202373265,-1.79,54.32,13.66,13.66,222986951674,13.74,13.74,222986951674 +TPC,048770,26,2475,5,-180,-6.78,2127540,5842605,15697991,2127540,-6.78,36.41,13.55,13.55,5511511772,14.19,14.19,5511511772 +아이언디바이스,464500,27,3475,2,205,6.27,1845851,79693,13963263,1845851,6.27,2316.20,13.22,13.22,6612540698,13.63,13.63,6612540698 +휴림로봇,090710,28,3485,5,-150,-4.13,15415309,117748048,119457197,15415309,-4.13,13.09,12.90,12.90,54378485571,13.06,13.06,54378485571 +프로이천,321260,29,2300,2,105,4.78,3633661,444877,28192084,3633661,4.78,816.78,12.89,12.89,8558611812,13.20,13.20,8558611812 +와이랩,432430,30,5600,2,520,10.24,2082066,39263,16508320,2082066,10.24,5302.87,12.61,12.61,12299896515,13.30,13.30,12299896515 diff --git a/top30/20250916/top30-avtr-20250916-102001.csv b/top30/20250916/top30-avtr-20250916-102001.csv new file mode 100644 index 000000000000..4f2d955bd50e --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9825,2,195,2.02,9885071,0,4500000,9885071,2.02,0.00,219.67,219.67,97135370717,219.70,219.70,97135370717 +PLUS 자사주매입고배당주,0098N0,2,10200,2,25,0.25,2281608,0,1500000,2281608,0.25,0.00,152.11,152.11,23314242948,152.38,152.38,23314242948 +TIGER 코스닥150IT,261060,3,15070,2,100,0.67,158163,1382,220000,158163,0.67,9999.99,71.89,71.89,2383735330,71.90,71.90,2383735330 +보성파워텍,006910,4,4835,2,675,16.23,31733512,2521610,49129824,31733512,16.23,1258.46,64.59,64.59,149679313871,63.01,63.01,149679313871 +뉴로핏,380550,5,17150,2,2100,13.95,6916981,1142310,11554087,6916981,13.95,605.53,59.87,59.87,117945681615,59.52,59.52,117945681615 +빌리언스,044480,6,605,2,100,19.80,22483940,8747872,40663728,22483940,19.80,257.02,55.29,55.29,13371539897,54.35,54.35,13371539897 +한라캐스트,125490,7,6760,2,120,1.81,16247572,26419784,36502352,16247572,1.81,61.50,44.51,44.51,109040823890,44.19,44.19,109040823890 +미스터블루,207760,8,1970,2,347,21.38,33670938,296968,83079783,33670938,21.38,9999.99,40.53,40.53,65507363546,40.02,40.02,65507363546 +나노실리칸첨단소재,286750,9,2165,2,429,24.71,10084992,6903580,27260684,10084992,24.71,146.08,36.99,36.99,22121858149,37.48,37.48,22121858149 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6205,5,-130,-2.05,1098890,1317027,3000000,1098890,-2.05,83.44,36.63,36.63,6877406285,36.95,36.95,6877406285 +TIGER 코리아원자력,0091P0,11,9707,2,232,2.45,6425997,4216007,18250000,6425997,2.45,152.42,35.21,35.21,62394807143,35.22,35.22,62394807143 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6195,5,-125,-1.98,1644821,1838194,5000000,1644821,-1.98,89.48,32.90,32.90,10283211497,33.20,33.20,10283211497 +프로티나,468530,13,33500,2,3350,11.11,3574707,6950014,10871991,3574707,11.11,51.43,32.88,32.88,120117704875,32.98,32.98,120117704875 +동방선기,099410,14,6310,2,590,10.31,3961407,1929402,14000000,3961407,10.31,205.32,28.30,28.30,24941442790,28.23,28.23,24941442790 +농심홀딩스,072710,15,133200,2,18800,16.43,1256193,1231259,4637790,1256193,16.43,102.03,27.09,27.09,164641817250,26.65,26.65,164641817250 +사조동아원,008040,16,1464,2,104,7.65,37148372,17609642,141144600,37148372,7.65,210.95,26.32,26.32,54449046764,26.35,26.35,54449046764 +캔버스엔,210120,17,1423,2,152,11.96,5930548,1578242,23582605,5930548,11.96,375.77,25.15,25.15,8493857518,25.31,25.31,8493857518 +티피씨글로벌,130740,18,2155,5,-155,-6.71,2687020,2349257,11276679,2687020,-6.71,114.38,23.83,23.83,6191571490,25.48,25.48,6191571490 +엔케이,085310,19,1700,2,199,13.26,17109612,15085100,78880322,17109612,13.26,113.42,21.69,21.69,28025507844,20.90,20.90,28025507844 +애드포러스,397810,20,11690,2,1410,13.72,1081763,127408,5144190,1081763,13.72,849.05,21.03,21.03,12222441920,20.32,20.32,12222441920 +이미지스,115610,21,936,2,113,13.73,4151956,63205,23637538,4151956,13.73,6569.03,17.57,17.57,3911611781,17.68,17.68,3911611781 +SOL 한국원자력SMR,0092B0,22,9735,2,180,1.88,697971,752402,4100000,697971,1.88,92.77,17.02,17.02,6795911196,17.03,17.03,6795911196 +인포뱅크,039290,23,6670,2,780,13.24,1447910,24721,8693978,1447910,13.24,5857.00,16.65,16.65,9518560135,16.41,16.41,9518560135 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10920,2,115,1.06,156969,723755,1000000,156969,1.06,21.69,15.70,15.70,1711432825,15.67,15.67,1711432825 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,25,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +KODEX 200선물인버스2X,252670,26,1093,5,-23,-2.06,220762562,372545280,1481100000,220762562,-2.06,59.26,14.91,14.91,243101685110,15.02,15.02,243101685110 +일동제약,249420,27,27850,2,5000,21.88,4685730,600137,31638252,4685730,21.88,780.78,14.81,14.81,123139209775,13.98,13.98,123139209775 +와이즈버즈,273060,28,1090,2,32,3.02,7187111,121053,50459582,7187111,3.02,5937.16,14.24,14.24,8459641196,15.38,15.38,8459641196 +TPC,048770,29,2465,5,-190,-7.16,2168510,5842605,15697991,2168510,-7.16,37.12,13.81,13.81,5612513844,14.50,14.50,5612513844 +아이언디바이스,464500,30,3440,2,170,5.20,1900432,79693,13963263,1900432,5.20,2384.69,13.61,13.61,6800773083,14.16,14.16,6800773083 diff --git a/top30/20250916/top30-avtr-20250916-103000.csv b/top30/20250916/top30-avtr-20250916-103000.csv new file mode 100644 index 000000000000..7013cbf7a76c --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9835,2,205,2.13,11432213,0,4500000,11432213,2.13,0.00,254.05,254.05,112350495127,253.86,253.86,112350495127 +PLUS 자사주매입고배당주,0098N0,2,10200,2,25,0.25,2400425,0,1500000,2400425,0.25,0.00,160.03,160.03,24525540791,160.30,160.30,24525540791 +TIGER 코스닥150IT,261060,3,15040,2,70,0.47,192097,1382,220000,192097,0.47,9999.99,87.32,87.32,2894616965,87.48,87.48,2894616965 +보성파워텍,006910,4,4855,2,695,16.71,33465899,2521610,49129824,33465899,16.71,1327.16,68.12,68.12,158107611937,66.29,66.29,158107611937 +뉴로핏,380550,5,16800,2,1750,11.63,7290165,1142310,11554087,7290165,11.63,638.20,63.10,63.10,124258233055,64.01,64.01,124258233055 +빌리언스,044480,6,603,2,98,19.41,23042211,8747872,40663728,23042211,19.41,263.40,56.67,56.67,13708856406,55.91,55.91,13708856406 +한라캐스트,125490,7,6750,2,110,1.66,16643752,26419784,36502352,16643752,1.66,63.00,45.60,45.60,111704899575,45.34,45.34,111704899575 +미스터블루,207760,8,1951,2,328,20.21,34490820,296968,83079783,34490820,20.21,9999.99,41.52,41.52,67118095064,41.41,41.41,67118095064 +나노실리칸첨단소재,286750,9,2185,2,449,25.86,10374730,6903580,27260684,10374730,25.86,150.28,38.06,38.06,22749350282,38.19,38.19,22749350282 +TIGER 코리아원자력,0091P0,10,9730,2,255,2.69,6864161,4216007,18250000,6864161,2.69,162.81,37.61,37.61,66654718597,37.54,37.54,66654718597 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6215,5,-120,-1.89,1101058,1317027,3000000,1101058,-1.89,83.60,36.70,36.70,6890887365,36.96,36.96,6890887365 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6210,5,-110,-1.74,1790484,1838194,5000000,1790484,-1.74,97.40,35.81,35.81,11186909282,36.03,36.03,11186909282 +프로티나,468530,13,32950,2,2800,9.29,3657406,6950014,10871991,3657406,9.29,52.62,33.64,33.64,122857724875,34.30,34.30,122857724875 +농심홀딩스,072710,14,137600,2,23200,20.28,1363283,1231259,4637790,1363283,20.28,110.72,29.40,29.40,179278217150,28.09,28.09,179278217150 +동방선기,099410,15,6310,2,590,10.31,4008639,1929402,14000000,4008639,10.31,207.77,28.63,28.63,25240664825,28.57,28.57,25240664825 +사조동아원,008040,16,1454,2,94,6.91,37943068,17609642,141144600,37943068,6.91,215.47,26.88,26.88,55608152024,27.10,27.10,55608152024 +엔케이,085310,17,1703,2,202,13.46,21135468,15085100,78880322,21135468,13.46,140.11,26.79,26.79,34849768695,25.94,25.94,34849768695 +애드포러스,397810,18,11610,2,1330,12.94,1356385,127408,5144190,1356385,12.94,1064.60,26.37,26.37,15400672385,25.79,25.79,15400672385 +캔버스엔,210120,19,1446,2,175,13.77,6080849,1578242,23582605,6080849,13.77,385.29,25.79,25.79,8708824124,25.54,25.54,8708824124 +티피씨글로벌,130740,20,2155,5,-155,-6.71,2705923,2349257,11276679,2705923,-6.71,115.18,24.00,24.00,6232402000,25.65,25.65,6232402000 +인포뱅크,039290,21,6850,2,960,16.30,1655932,24721,8693978,1655932,16.30,6698.48,19.05,19.05,10918449740,18.33,18.33,10918449740 +이미지스,115610,22,947,2,124,15.07,4434106,63205,23637538,4434106,15.07,7015.44,18.76,18.76,4176240187,18.66,18.66,4176240187 +SOL 한국원자력SMR,0092B0,23,9750,2,195,2.04,761349,752402,4100000,761349,2.04,101.19,18.57,18.57,7413023951,18.54,18.54,7413023951 +일동제약,249420,24,27650,2,4800,21.01,5185595,600137,31638252,5185595,21.01,864.07,16.39,16.39,136938279925,15.65,15.65,136938279925 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10905,2,100,0.93,159938,723755,1000000,159938,0.93,22.10,15.99,15.99,1743801680,15.99,15.99,1743801680 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,26,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +KODEX 200선물인버스2X,252670,27,1096,5,-20,-1.79,227388634,372545280,1481100000,227388634,-1.79,61.04,15.35,15.35,250350488522,15.42,15.42,250350488522 +씨피시스템,413630,28,3140,2,205,6.98,5590339,2834212,36436626,5590339,6.98,197.24,15.34,15.34,17345312327,15.16,15.16,17345312327 +와이즈버즈,273060,29,1094,2,36,3.40,7264724,121053,50459582,7264724,3.40,6001.28,14.40,14.40,8544319318,15.48,15.48,8544319318 +WON K-글로벌수급상위,0088N0,30,10310,2,115,1.13,219083,376031,1550000,219083,1.13,58.26,14.13,14.13,2248722170,14.07,14.07,2248722170 diff --git a/top30/20250916/top30-avtr-20250916-104000.csv b/top30/20250916/top30-avtr-20250916-104000.csv new file mode 100644 index 000000000000..093a1de92ec9 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9830,2,200,2.08,13478990,0,4500000,13478990,2.08,0.00,299.53,299.53,132492445191,299.52,299.52,132492445191 +PLUS 자사주매입고배당주,0098N0,2,10190,2,15,0.15,2488766,0,1500000,2488766,0.15,0.00,165.92,165.92,25426007533,166.35,166.35,25426007533 +TIGER 코스닥150IT,261060,3,15050,2,80,0.53,222346,1382,220000,222346,0.53,9999.99,101.07,101.07,3349665105,101.17,101.17,3349665105 +보성파워텍,006910,4,4810,2,650,15.62,34634788,2521610,49129824,34634788,15.62,1373.52,70.50,70.50,163750718054,69.29,69.29,163750718054 +뉴로핏,380550,5,16840,2,1790,11.89,7522727,1142310,11554087,7522727,11.89,658.55,65.11,65.11,128151180255,65.86,65.86,128151180255 +빌리언스,044480,6,594,2,89,17.62,23717610,8747872,40663728,23717610,17.62,271.12,58.33,58.33,14113831009,58.43,58.43,14113831009 +한라캐스트,125490,7,6600,5,-40,-0.60,17430607,26419784,36502352,17430607,-0.60,65.98,47.75,47.75,116944577110,48.54,48.54,116944577110 +미스터블루,207760,8,1944,2,321,19.78,35688094,296968,83079783,35688094,19.78,9999.99,42.96,42.96,69438539267,42.99,42.99,69438539267 +TIGER 코리아원자력,0091P0,9,9720,2,245,2.59,7370202,4216007,18250000,7370202,2.59,174.81,40.38,40.38,71581818917,40.35,40.35,71581818917 +나노실리칸첨단소재,286750,10,2220,2,484,27.88,10788274,6903580,27260684,10788274,27.88,156.27,39.57,39.57,23667482038,39.11,39.11,23667482038 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6200,5,-135,-2.13,1139416,1317027,3000000,1139416,-2.13,86.51,37.98,37.98,7129206105,38.33,38.33,7129206105 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6180,5,-140,-2.22,1843443,1838194,5000000,1843443,-2.22,100.29,36.87,36.87,11514213387,37.26,37.26,11514213387 +프로티나,468530,13,32950,2,2800,9.29,3735439,6950014,10871991,3735439,9.29,53.75,34.36,34.36,125419114900,35.01,35.01,125419114900 +농심홀딩스,072710,14,136100,2,21700,18.97,1409045,1231259,4637790,1409045,18.97,114.44,30.38,30.38,185530389950,29.39,29.39,185530389950 +애드포러스,397810,15,11250,2,970,9.44,1516692,127408,5144190,1516692,9.44,1190.42,29.48,29.48,17246855215,29.80,29.80,17246855215 +동방선기,099410,16,6280,2,560,9.79,4105396,1929402,14000000,4105396,9.79,212.78,29.32,29.32,25849761490,29.40,29.40,25849761490 +엔케이,085310,17,1667,2,166,11.06,22947096,15085100,78880322,22947096,11.06,152.12,29.09,29.09,37905420231,28.83,28.83,37905420231 +사조동아원,008040,18,1426,2,66,4.85,39132231,17609642,141144600,39132231,4.85,222.22,27.72,27.72,57317857159,28.48,28.48,57317857159 +캔버스엔,210120,19,1470,2,199,15.66,6380153,1578242,23582605,6380153,15.66,404.26,27.05,27.05,9147297848,26.39,26.39,9147297848 +티피씨글로벌,130740,20,2155,5,-155,-6.71,2714909,2349257,11276679,2714909,-6.71,115.56,24.08,24.08,6251816655,25.73,25.73,6251816655 +인포뱅크,039290,21,6610,2,720,12.22,2011347,24721,8693978,2011347,12.22,8136.19,23.13,23.13,13310727000,23.16,23.16,13310727000 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10935,2,130,1.20,205028,723755,1000000,205028,1.20,28.33,20.50,20.50,2235958915,20.45,20.45,2235958915 +이미지스,115610,23,928,2,105,12.76,4707629,63205,23637538,4707629,12.76,7448.19,19.92,19.92,4432312726,20.21,20.21,4432312726 +SOL 한국원자력SMR,0092B0,24,9745,2,190,1.99,812147,752402,4100000,812147,1.99,107.94,19.81,19.81,7908365266,19.79,19.79,7908365266 +일동제약,249420,25,27250,2,4400,19.26,5759794,600137,31638252,5759794,19.26,959.75,18.21,18.21,152790827025,17.72,17.72,152790827025 +씨피시스템,413630,26,3090,2,155,5.28,6208323,2834212,36436626,6208323,5.28,219.05,17.04,17.04,19268811851,17.11,17.11,19268811851 +KODEX 200선물인버스2X,252670,27,1091,5,-25,-2.24,244025561,372545280,1481100000,244025561,-2.24,65.50,16.48,16.48,268515374353,16.62,16.62,268515374353 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,28,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +와이즈버즈,273060,29,1086,2,28,2.65,7310109,121053,50459582,7310109,2.65,6038.77,14.49,14.49,8593629279,15.68,15.68,8593629279 +WON K-글로벌수급상위,0088N0,30,10325,2,130,1.28,223190,376031,1550000,223190,1.28,59.35,14.40,14.40,2291118685,14.32,14.32,2291118685 diff --git a/top30/20250916/top30-avtr-20250916-105001.csv b/top30/20250916/top30-avtr-20250916-105001.csv new file mode 100644 index 000000000000..1261d07bd4ea --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9825,2,195,2.02,14130266,0,4500000,14130266,2.02,0.00,314.01,314.01,138897231941,314.16,314.16,138897231941 +PLUS 자사주매입고배당주,0098N0,2,10185,2,10,0.10,2589337,0,1500000,2589337,0.10,0.00,172.62,172.62,26450466437,173.13,173.13,26450466437 +TIGER 코스닥150IT,261060,3,15050,2,80,0.53,257298,1382,220000,257298,0.53,9999.99,116.95,116.95,3875875584,117.06,117.06,3875875584 +보성파워텍,006910,4,4720,2,560,13.46,36321149,2521610,49129824,36321149,13.46,1440.40,73.93,73.93,171802165451,74.09,74.09,171802165451 +뉴로핏,380550,5,16820,2,1770,11.76,7733709,1142310,11554087,7733709,11.76,677.02,66.93,66.93,131722047660,67.78,67.78,131722047660 +빌리언스,044480,6,602,2,97,19.21,24241203,8747872,40663728,24241203,19.21,277.11,59.61,59.61,14426139377,58.93,58.93,14426139377 +한라캐스트,125490,7,6680,2,40,0.60,17704245,26419784,36502352,17704245,0.60,67.01,48.50,48.50,118765267145,48.71,48.71,118765267145 +미스터블루,207760,8,1950,2,327,20.15,36494432,296968,83079783,36494432,20.15,9999.99,43.93,43.93,71015558756,43.84,43.84,71015558756 +나노실리칸첨단소재,286750,9,2255,1,519,29.90,11481663,6903580,27260684,11481663,29.90,166.31,42.12,42.12,25224839082,41.03,41.03,25224839082 +TIGER 코리아원자력,0091P0,10,9710,2,235,2.48,7537932,4216007,18250000,7537932,2.48,178.79,41.30,41.30,73211971578,41.31,41.31,73211971578 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6200,5,-135,-2.13,1144094,1317027,3000000,1144094,-2.13,86.87,38.14,38.14,7158192910,38.48,38.48,7158192910 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6180,5,-140,-2.22,1882077,1838194,5000000,1882077,-2.22,102.39,37.64,37.64,11753161477,38.04,38.04,11753161477 +프로티나,468530,13,32800,2,2650,8.79,3812373,6950014,10871991,3812373,8.79,54.85,35.07,35.07,127978730100,35.89,35.89,127978730100 +애드포러스,397810,14,11090,2,810,7.88,1673936,127408,5144190,1673936,7.88,1313.84,32.54,32.54,19010892920,33.32,33.32,19010892920 +엔케이,085310,15,1631,2,130,8.66,24748580,15085100,78880322,24748580,8.66,164.06,31.37,31.37,40865231746,31.76,31.76,40865231746 +농심홀딩스,072710,16,134400,2,20000,17.48,1444849,1231259,4637790,1444849,17.48,117.35,31.15,31.15,190366313500,30.54,30.54,190366313500 +동방선기,099410,17,6270,2,550,9.62,4148967,1929402,14000000,4148967,9.62,215.04,29.64,29.64,26122998395,29.76,29.76,26122998395 +사조동아원,008040,18,1434,2,74,5.44,39957097,17609642,141144600,39957097,5.44,226.90,28.31,28.31,58492841521,28.90,28.90,58492841521 +캔버스엔,210120,19,1462,2,191,15.03,6525439,1578242,23582605,6525439,15.03,413.46,27.67,27.67,9360423262,27.15,27.15,9360423262 +인포뱅크,039290,20,6330,2,440,7.47,2133699,24721,8693978,2133699,7.47,8631.12,24.54,24.54,14082045670,25.59,25.59,14082045670 +티피씨글로벌,130740,21,2150,5,-160,-6.93,2737589,2349257,11276679,2737589,-6.93,116.53,24.28,24.28,6300736360,25.99,25.99,6300736360 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10935,2,130,1.20,212730,723755,1000000,212730,1.20,29.39,21.27,21.27,2320198535,21.22,21.22,2320198535 +SOL 한국원자력SMR,0092B0,23,9740,2,185,1.94,858110,752402,4100000,858110,1.94,114.05,20.93,20.93,8355929161,20.92,20.92,8355929161 +이미지스,115610,24,923,2,100,12.15,4763443,63205,23637538,4763443,12.15,7536.50,20.15,20.15,4483882696,20.55,20.55,4483882696 +일동제약,249420,25,26950,2,4100,17.94,6168675,600137,31638252,6168675,17.94,1027.88,19.50,19.50,163839348250,19.22,19.22,163839348250 +씨피시스템,413630,26,3050,2,115,3.92,6488245,2834212,36436626,6488245,3.92,228.93,17.81,17.81,20133775202,18.12,18.12,20133775202 +KODEX 200선물인버스2X,252670,27,1091,5,-25,-2.24,259648116,372545280,1481100000,259648116,-2.24,69.70,17.53,17.53,285556982338,17.67,17.67,285556982338 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,28,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +코이즈,121850,29,692,5,-146,-17.42,4552927,84087,30614175,4552927,-17.42,5414.54,14.87,14.87,3121615493,14.74,14.74,3121615493 +와이즈버즈,273060,30,1098,2,40,3.78,7356012,121053,50459582,7356012,3.78,6076.69,14.58,14.58,8643842605,15.60,15.60,8643842605 diff --git a/top30/20250916/top30-avtr-20250916-110001.csv b/top30/20250916/top30-avtr-20250916-110001.csv new file mode 100644 index 000000000000..095964196a6a --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9830,2,200,2.08,14755635,0,4500000,14755635,2.08,0.00,327.90,327.90,145039819031,327.88,327.88,145039819031 +PLUS 자사주매입고배당주,0098N0,2,10180,2,5,0.05,2729234,0,1500000,2729234,0.05,0.00,181.95,181.95,27874873701,182.55,182.55,27874873701 +TIGER 코스닥150IT,261060,3,15050,2,80,0.53,286792,1382,220000,286792,0.53,9999.99,130.36,130.36,4319795449,130.47,130.47,4319795449 +보성파워텍,006910,4,4675,2,515,12.38,37608602,2521610,49129824,37608602,12.38,1491.45,76.55,76.55,177848896708,77.43,77.43,177848896708 +뉴로핏,380550,5,16890,2,1840,12.23,7835046,1142310,11554087,7835046,12.23,685.89,67.81,67.81,133428990950,68.37,68.37,133428990950 +빌리언스,044480,6,594,2,89,17.62,24719326,8747872,40663728,24719326,17.62,282.58,60.79,60.79,14710971246,60.90,60.90,14710971246 +한라캐스트,125490,7,6800,2,160,2.41,18255469,26419784,36502352,18255469,2.41,69.10,50.01,50.01,122488742960,49.35,49.35,122488742960 +미스터블루,207760,8,1973,2,350,21.57,37655927,296968,83079783,37655927,21.57,9999.99,45.33,45.33,73305202678,44.72,44.72,73305202678 +TIGER 코리아원자력,0091P0,9,9725,2,250,2.64,7783610,4216007,18250000,7783610,2.64,184.62,42.65,42.65,75598162560,42.60,42.60,75598162560 +나노실리칸첨단소재,286750,10,2255,1,519,29.90,11605112,6903580,27260684,11605112,29.90,168.10,42.57,42.57,25503216577,41.49,41.49,25503216577 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6185,5,-150,-2.37,1154353,1317027,3000000,1154353,-2.37,87.65,38.48,38.48,7221691550,38.92,38.92,7221691550 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6175,5,-145,-2.29,1886287,1838194,5000000,1886287,-2.29,102.62,37.73,37.73,11779160712,38.15,38.15,11779160712 +프로티나,468530,13,32900,2,2750,9.12,3827282,6950014,10871991,3827282,9.12,55.07,35.20,35.20,128470376125,35.92,35.92,128470376125 +애드포러스,397810,14,11090,2,810,7.88,1697537,127408,5144190,1697537,7.88,1332.36,33.00,33.00,19273262990,33.78,33.78,19273262990 +엔케이,085310,15,1638,2,137,9.13,25704504,15085100,78880322,25704504,9.13,170.40,32.59,32.59,42419901115,32.83,32.83,42419901115 +농심홀딩스,072710,16,133700,2,19300,16.87,1473751,1231259,4637790,1473751,16.87,119.69,31.78,31.78,194261449200,31.33,31.33,194261449200 +동방선기,099410,17,6300,2,580,10.14,4190087,1929402,14000000,4190087,10.14,217.17,29.93,29.93,26380682770,29.91,29.91,26380682770 +사조동아원,008040,18,1423,2,63,4.63,40404966,17609642,141144600,40404966,4.63,229.45,28.63,28.63,59131755136,29.44,29.44,59131755136 +캔버스엔,210120,19,1464,2,193,15.18,6731997,1578242,23582605,6731997,15.18,426.55,28.55,28.55,9665401515,28.00,28.00,9665401515 +인포뱅크,039290,20,6270,2,380,6.45,2235692,24721,8693978,2235692,6.45,9043.70,25.72,25.72,14728956200,27.02,27.02,14728956200 +티피씨글로벌,130740,21,2175,5,-135,-5.84,2776344,2349257,11276679,2776344,-5.84,118.18,24.62,24.62,6384151435,26.03,26.03,6384151435 +SOL 한국원자력SMR,0092B0,22,9750,2,195,2.04,938127,752402,4100000,938127,2.04,124.68,22.88,22.88,9134332891,22.85,22.85,9134332891 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10930,2,125,1.16,212844,723755,1000000,212844,1.16,29.41,21.28,21.28,2321446890,21.24,21.24,2321446890 +이미지스,115610,24,942,2,119,14.46,4951866,63205,23637538,4951866,14.46,7834.61,20.95,20.95,4660458160,20.93,20.93,4660458160 +일동제약,249420,25,26700,2,3850,16.85,6448553,600137,31638252,6448553,16.85,1074.51,20.38,20.38,171385516900,20.29,20.29,171385516900 +KODEX 200선물인버스2X,252670,26,1089,5,-27,-2.42,274615863,372545280,1481100000,274615863,-2.42,73.71,18.54,18.54,301863955342,18.72,18.72,301863955342 +씨피시스템,413630,27,3065,2,130,4.43,6652416,2834212,36436626,6652416,4.43,234.72,18.26,18.26,20636390700,18.48,18.48,20636390700 +루미르,474170,28,9280,2,1310,16.44,2921457,74660,17727696,2921457,16.44,3913.01,16.48,16.48,26799032975,16.29,16.29,26799032975 +코이즈,121850,29,688,5,-150,-17.90,4840247,84087,30614175,4840247,-17.90,5756.24,15.81,15.81,3320292256,15.76,15.76,3320292256 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,30,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 diff --git a/top30/20250916/top30-avtr-20250916-111001.csv b/top30/20250916/top30-avtr-20250916-111001.csv new file mode 100644 index 000000000000..3bb6d93a1cd3 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9800,2,170,1.77,15537132,0,4500000,15537132,1.77,0.00,345.27,345.27,152715827341,346.29,346.29,152715827341 +PLUS 자사주매입고배당주,0098N0,2,10180,2,5,0.05,2807418,0,1500000,2807418,0.05,0.00,187.16,187.16,28670765504,187.76,187.76,28670765504 +TIGER 코스닥150IT,261060,3,15065,2,95,0.63,317059,1382,220000,317059,0.63,9999.99,144.12,144.12,4775533484,144.09,144.09,4775533484 +보성파워텍,006910,4,4645,2,485,11.66,38619682,2521610,49129824,38619682,11.66,1531.55,78.61,78.61,182575758173,80.00,80.00,182575758173 +뉴로핏,380550,5,17240,2,2190,14.55,8287600,1142310,11554087,8287600,14.55,725.51,71.73,71.73,141206578885,70.89,70.89,141206578885 +빌리언스,044480,6,598,2,93,18.42,25129210,8747872,40663728,25129210,18.42,287.26,61.80,61.80,14954211248,61.50,61.50,14954211248 +한라캐스트,125490,7,7020,2,380,5.72,21802427,26419784,36502352,21802427,5.72,82.52,59.73,59.73,147184058525,57.44,57.44,147184058525 +미스터블루,207760,8,2030,2,407,25.08,40499151,296968,83079783,40499151,25.08,9999.99,48.75,48.75,79005436364,46.85,46.85,79005436364 +TIGER 코리아원자력,0091P0,9,9695,2,220,2.32,8122393,4216007,18250000,8122393,2.32,192.66,44.51,44.51,78888359370,44.59,44.59,78888359370 +나노실리칸첨단소재,286750,10,2255,1,519,29.90,11630394,6903580,27260684,11630394,29.90,168.47,42.66,42.66,25560227487,41.58,41.58,25560227487 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6165,5,-170,-2.68,1211712,1317027,3000000,1211712,-2.68,92.00,40.39,40.39,7575571665,40.96,40.96,7575571665 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6150,5,-170,-2.69,1981146,1838194,5000000,1981146,-2.69,107.78,39.62,39.62,12363442042,40.21,40.21,12363442042 +프로티나,468530,13,32600,2,2450,8.13,3910164,6950014,10871991,3910164,8.13,56.26,35.97,35.97,131170331925,37.01,37.01,131170331925 +애드포러스,397810,14,11120,2,840,8.17,1726910,127408,5144190,1726910,8.17,1355.42,33.57,33.57,19598516570,34.26,34.26,19598516570 +엔케이,085310,15,1619,2,118,7.86,26372200,15085100,78880322,26372200,7.86,174.82,33.43,33.43,43503220702,34.06,34.06,43503220702 +농심홀딩스,072710,16,134400,2,20000,17.48,1507881,1231259,4637790,1507881,17.48,122.47,32.51,32.51,198824628100,31.90,31.90,198824628100 +동방선기,099410,17,6250,2,530,9.27,4243693,1929402,14000000,4243693,9.27,219.95,30.31,30.31,26716694460,30.53,30.53,26716694460 +캔버스엔,210120,18,1499,2,228,17.94,7035250,1578242,23582605,7035250,17.94,445.76,29.83,29.83,10117480357,28.62,28.62,10117480357 +사조동아원,008040,19,1423,2,63,4.63,40887882,17609642,141144600,40887882,4.63,232.19,28.97,28.97,59817214997,29.78,29.78,59817214997 +인포뱅크,039290,20,6180,2,290,4.92,2260601,24721,8693978,2260601,4.92,9144.46,26.00,26.00,14883825110,27.70,27.70,14883825110 +티피씨글로벌,130740,21,2160,5,-150,-6.49,2795541,2349257,11276679,2795541,-6.49,119.00,24.79,24.79,6425780762,26.38,26.38,6425780762 +SOL 한국원자력SMR,0092B0,22,9725,2,170,1.78,973785,752402,4100000,973785,1.78,129.42,23.75,23.75,9481273591,23.78,23.78,9481273591 +이미지스,115610,23,974,2,151,18.35,5189260,63205,23637538,5189260,18.35,8210.21,21.95,21.95,4887468928,21.23,21.23,4887468928 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10920,2,115,1.06,213134,723755,1000000,213134,1.06,29.45,21.31,21.31,2324613975,21.29,21.29,2324613975 +일동제약,249420,25,26900,2,4050,17.72,6630554,600137,31638252,6630554,17.72,1104.84,20.96,20.96,176248499650,20.71,20.71,176248499650 +루미르,474170,26,9000,2,1030,12.92,3479800,74660,17727696,3479800,12.92,4660.86,19.63,19.63,31863925195,19.97,19.97,31863925195 +KODEX 200선물인버스2X,252670,27,1085,5,-31,-2.78,289904354,372545280,1481100000,289904354,-2.78,77.82,19.57,19.57,318476187361,19.82,19.82,318476187361 +씨피시스템,413630,28,3055,2,120,4.09,6791334,2834212,36436626,6791334,4.09,239.62,18.64,18.64,21060613667,18.92,18.92,21060613667 +TIGER 반도체TOP10레버리지,488080,29,8865,2,425,5.04,570549,1092921,3100000,570549,5.04,52.20,18.40,18.40,4931919131,17.95,17.95,4931919131 +코이즈,121850,30,678,5,-160,-19.09,5516969,84087,30614175,5516969,-19.09,6561.03,18.02,18.02,3775765060,18.19,18.19,3775765060 diff --git a/top30/20250916/top30-avtr-20250916-112001.csv b/top30/20250916/top30-avtr-20250916-112001.csv new file mode 100644 index 000000000000..cc4be5c07339 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9792,2,162,1.68,16318048,0,4500000,16318048,1.68,0.00,362.62,362.62,160362664623,363.93,363.93,160362664623 +PLUS 자사주매입고배당주,0098N0,2,10175,3,0,0.00,2977346,0,1500000,2977346,0.00,0.00,198.49,198.49,30400077925,199.18,199.18,30400077925 +TIGER 코스닥150IT,261060,3,15090,2,120,0.80,348283,1382,220000,348283,0.80,9999.99,158.31,158.31,5246273229,158.03,158.03,5246273229 +보성파워텍,006910,4,4625,2,465,11.18,39288029,2521610,49129824,39288029,11.18,1558.05,79.97,79.97,185671228043,81.71,81.71,185671228043 +뉴로핏,380550,5,17040,2,1990,13.22,8434335,1142310,11554087,8434335,13.22,738.36,73.00,73.00,143720446975,73.00,73.00,143720446975 +한라캐스트,125490,6,6910,2,270,4.07,22988551,26419784,36502352,22988551,4.07,87.01,62.98,62.98,155374996525,61.60,61.60,155374996525 +빌리언스,044480,7,596,2,91,18.02,25451380,8747872,40663728,25451380,18.02,290.94,62.59,62.59,15146878506,62.50,62.50,15146878506 +미스터블루,207760,8,2095,2,472,29.08,44717969,296968,83079783,44717969,29.08,9999.99,53.83,53.83,87720081637,50.40,50.40,87720081637 +TIGER 코리아원자력,0091P0,9,9685,2,210,2.22,8440289,4216007,18250000,8440289,2.22,200.20,46.25,46.25,81967132555,46.37,46.37,81967132555 +나노실리칸첨단소재,286750,10,2217,2,481,27.71,12376920,6903580,27260684,12376920,27.71,179.28,45.40,45.40,27226630082,45.05,45.05,27226630082 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6150,5,-185,-2.92,1351091,1317027,3000000,1351091,-2.92,102.59,45.04,45.04,8434153505,45.71,45.71,8434153505 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6140,5,-180,-2.85,2011370,1838194,5000000,2011370,-2.85,109.42,40.23,40.23,12549271937,40.88,40.88,12549271937 +프로티나,468530,13,32650,2,2500,8.29,3945012,6950014,10871991,3945012,8.29,56.76,36.29,36.29,132308271975,37.27,37.27,132308271975 +애드포러스,397810,14,10890,2,610,5.93,1778158,127408,5144190,1778158,5.93,1395.64,34.57,34.57,20161022755,35.99,35.99,20161022755 +엔케이,085310,15,1612,2,111,7.40,26990228,15085100,78880322,26990228,7.40,178.92,34.22,34.22,44500163633,35.00,35.00,44500163633 +농심홀딩스,072710,16,134200,2,19800,17.31,1521410,1231259,4637790,1521410,17.31,123.57,32.80,32.80,200637445200,32.24,32.24,200637445200 +캔버스엔,210120,17,1466,2,195,15.34,7286425,1578242,23582605,7286425,15.34,461.68,30.90,30.90,10490904034,30.34,30.34,10490904034 +동방선기,099410,18,6210,2,490,8.57,4306459,1929402,14000000,4306459,8.57,223.20,30.76,30.76,27107394240,31.18,31.18,27107394240 +사조동아원,008040,19,1432,2,72,5.29,41377109,17609642,141144600,41377109,5.29,234.97,29.32,29.32,60517205206,29.94,29.94,60517205206 +인포뱅크,039290,20,6150,2,260,4.41,2296144,24721,8693978,2296144,4.41,9288.23,26.41,26.41,15102053910,28.25,28.25,15102053910 +티피씨글로벌,130740,21,2155,5,-155,-6.71,2817615,2349257,11276679,2817615,-6.71,119.94,24.99,24.99,6473325907,26.64,26.64,6473325907 +SOL 한국원자력SMR,0092B0,22,9715,2,160,1.67,991814,752402,4100000,991814,1.67,131.82,24.19,24.19,9656428076,24.24,24.24,9656428076 +이미지스,115610,23,963,2,140,17.01,5459097,63205,23637538,5459097,17.01,8637.13,23.10,23.10,5148393143,22.62,22.62,5148393143 +루미르,474170,24,9130,2,1160,14.55,3889005,74660,17727696,3889005,14.55,5208.95,21.94,21.94,35587783100,21.99,21.99,35587783100 +일동제약,249420,25,26800,2,3950,17.29,6789378,600137,31638252,6789378,17.29,1131.30,21.46,21.46,180530291050,21.29,21.29,180530291050 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10925,2,120,1.11,214448,723755,1000000,214448,1.11,29.63,21.44,21.44,2338955905,21.41,21.41,2338955905 +KODEX 200선물인버스2X,252670,27,1084,5,-32,-2.87,307004661,372545280,1481100000,307004661,-2.87,82.41,20.73,20.73,337022033574,20.99,20.99,337022033574 +TIGER 반도체TOP10레버리지,488080,28,8905,2,465,5.51,638192,1092921,3100000,638192,5.51,58.39,20.59,20.59,5532898896,20.04,20.04,5532898896 +씨피시스템,413630,29,3035,2,100,3.41,6944172,2834212,36436626,6944172,3.41,245.01,19.06,19.06,21524056246,19.46,19.46,21524056246 +코이즈,121850,30,670,5,-168,-20.05,5806573,84087,30614175,5806573,-20.05,6905.44,18.97,18.97,3969681528,19.35,19.35,3969681528 diff --git a/top30/20250916/top30-avtr-20250916-113001.csv b/top30/20250916/top30-avtr-20250916-113001.csv new file mode 100644 index 000000000000..efdfe7541cf6 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9795,2,165,1.71,16628930,0,4500000,16628930,1.71,0.00,369.53,369.53,163408908398,370.73,370.73,163408908398 +PLUS 자사주매입고배당주,0098N0,2,10190,2,15,0.15,3124588,0,1500000,3124588,0.15,0.00,208.31,208.31,31899425290,208.70,208.70,31899425290 +TIGER 코스닥150IT,261060,3,15105,2,135,0.90,358970,1382,220000,358970,0.90,9999.99,163.17,163.17,5407585779,162.73,162.73,5407585779 +보성파워텍,006910,4,4670,2,510,12.26,39940991,2521610,49129824,39940991,12.26,1583.95,81.30,81.30,188706832736,82.25,82.25,188706832736 +뉴로핏,380550,5,17080,2,2030,13.49,8559512,1142310,11554087,8559512,13.49,749.32,74.08,74.08,145852586640,73.91,73.91,145852586640 +빌리언스,044480,6,610,2,105,20.79,27024773,8747872,40663728,27024773,20.79,308.93,66.46,66.46,16110883504,64.95,64.95,16110883504 +한라캐스트,125490,7,6860,2,220,3.31,23489128,26419784,36502352,23489128,3.31,88.91,64.35,64.35,158820128305,63.43,63.43,158820128305 +미스터블루,207760,8,2070,2,447,27.54,46569976,296968,83079783,46569976,27.54,9999.99,56.05,56.05,91586081387,53.26,53.26,91586081387 +TIGER 코리아원자력,0091P0,9,9685,2,210,2.22,8696082,4216007,18250000,8696082,2.22,206.26,47.65,47.65,84445608080,47.78,47.78,84445608080 +나노실리칸첨단소재,286750,10,2240,2,504,29.03,12600437,6903580,27260684,12600437,29.03,182.52,46.22,46.22,27724611143,45.40,45.40,27724611143 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6135,5,-200,-3.16,1359678,1317027,3000000,1359678,-3.16,103.24,45.32,45.32,8486946640,46.11,46.11,8486946640 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6120,5,-200,-3.16,2013822,1838194,5000000,2013822,-3.16,109.55,40.28,40.28,12564296617,41.06,41.06,12564296617 +프로티나,468530,13,32200,2,2050,6.80,3973635,6950014,10871991,3973635,6.80,57.17,36.55,36.55,133237242975,38.06,38.06,133237242975 +엔케이,085310,14,1614,2,113,7.53,27497544,15085100,78880322,27497544,7.53,182.28,34.86,34.86,45319444012,35.60,35.60,45319444012 +애드포러스,397810,15,10890,2,610,5.93,1792975,127408,5144190,1792975,5.93,1407.27,34.85,34.85,20322322715,36.28,36.28,20322322715 +농심홀딩스,072710,16,133600,2,19200,16.78,1533076,1231259,4637790,1533076,16.78,124.51,33.06,33.06,202195873750,32.63,32.63,202195873750 +캔버스엔,210120,17,1481,2,210,16.52,7362737,1578242,23582605,7362737,16.52,466.52,31.22,31.22,10602768614,30.36,30.36,10602768614 +동방선기,099410,18,6150,2,430,7.52,4367715,1929402,14000000,4367715,7.52,226.38,31.20,31.20,27486052620,31.92,31.92,27486052620 +사조동아원,008040,19,1434,2,74,5.44,41838075,17609642,141144600,41838075,5.44,237.59,29.64,29.64,61180453199,30.23,30.23,61180453199 +인포뱅크,039290,20,6180,2,290,4.92,2305672,24721,8693978,2305672,4.92,9326.77,26.52,26.52,15160947280,28.22,28.22,15160947280 +KD,044180,21,886,2,109,14.03,7044296,2314279,26717799,7044296,14.03,304.38,26.37,26.37,5889728093,24.88,24.88,5889728093 +티피씨글로벌,130740,22,2165,5,-145,-6.28,2842277,2349257,11276679,2842277,-6.28,120.99,25.20,25.20,6526214612,26.73,26.73,6526214612 +SOL 한국원자력SMR,0092B0,23,9715,2,160,1.67,1001993,752402,4100000,1001993,1.67,133.17,24.44,24.44,9755285526,24.49,24.49,9755285526 +루미르,474170,24,9110,2,1140,14.30,4250719,74660,17727696,4250719,14.30,5693.44,23.98,23.98,38911894390,24.09,24.09,38911894390 +이미지스,115610,25,957,2,134,16.28,5591773,63205,23637538,5591773,16.28,8847.04,23.66,23.66,5275312966,23.32,23.32,5275312966 +KODEX 200선물인버스2X,252670,26,1080,5,-36,-3.23,333835500,372545280,1481100000,333835500,-3.23,89.61,22.54,22.54,366044512028,22.88,22.88,366044512028 +TIGER 반도체TOP10레버리지,488080,27,8930,2,490,5.81,695441,1092921,3100000,695441,5.81,63.63,22.43,22.43,6043792541,21.83,21.83,6043792541 +일동제약,249420,28,27050,2,4200,18.38,7021774,600137,31638252,7021774,18.38,1170.03,22.19,22.19,186840514375,21.83,21.83,186840514375 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10900,2,95,0.88,215357,723755,1000000,215357,0.88,29.76,21.54,21.54,2348869715,21.55,21.55,2348869715 +탑코미디어,134580,30,2970,2,465,18.56,10482940,492382,49294149,10482940,18.56,2129.03,21.27,21.27,29926303446,20.44,20.44,29926303446 diff --git a/top30/20250916/top30-avtr-20250916-114001.csv b/top30/20250916/top30-avtr-20250916-114001.csv new file mode 100644 index 000000000000..70d0f125c4b3 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9785,2,155,1.61,16700141,0,4500000,16700141,1.61,0.00,371.11,371.11,164105985663,372.69,372.69,164105985663 +PLUS 자사주매입고배당주,0098N0,2,10190,2,15,0.15,3200348,0,1500000,3200348,0.15,0.00,213.36,213.36,32671491666,213.75,213.75,32671491666 +TIGER 코스닥150IT,261060,3,15110,2,140,0.94,359508,1382,220000,359508,0.94,9999.99,163.41,163.41,5415712669,162.92,162.92,5415712669 +보성파워텍,006910,4,4630,2,470,11.30,40367330,2521610,49129824,40367330,11.30,1600.86,82.16,82.16,190692691361,83.83,83.83,190692691361 +뉴로핏,380550,5,16970,2,1920,12.76,8627374,1142310,11554087,8627374,12.76,755.26,74.67,74.67,147005651635,74.98,74.98,147005651635 +빌리언스,044480,6,605,2,100,19.80,27412348,8747872,40663728,27412348,19.80,313.36,67.41,67.41,16346972423,66.45,66.45,16346972423 +한라캐스트,125490,7,6920,2,280,4.22,24000183,26419784,36502352,24000183,4.22,90.84,65.75,65.75,162348332105,64.27,64.27,162348332105 +미스터블루,207760,8,2085,2,462,28.47,47438692,296968,83079783,47438692,28.47,9999.99,57.10,57.10,93399750815,53.92,53.92,93399750815 +TIGER 코리아원자력,0091P0,9,9675,2,200,2.11,8863166,4216007,18250000,8863166,2.11,210.23,48.57,48.57,86063270335,48.74,48.74,86063270335 +나노실리칸첨단소재,286750,10,2230,2,494,28.46,12774204,6903580,27260684,12774204,28.46,185.04,46.86,46.86,28111506098,46.24,46.24,28111506098 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6125,5,-210,-3.31,1378767,1317027,3000000,1378767,-3.31,104.69,45.96,45.96,8603930535,46.82,46.82,8603930535 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6110,5,-210,-3.32,2045431,1838194,5000000,2045431,-3.32,111.27,40.91,40.91,12757292357,41.76,41.76,12757292357 +프로티나,468530,13,32500,2,2350,7.79,4011617,6950014,10871991,4011617,7.79,57.72,36.90,36.90,134462979325,38.05,38.05,134462979325 +엔케이,085310,14,1588,2,87,5.80,28183737,15085100,78880322,28183737,5.80,186.83,35.73,35.73,46418000031,37.06,37.06,46418000031 +애드포러스,397810,15,10910,2,630,6.13,1804539,127408,5144190,1804539,6.13,1416.35,35.08,35.08,20448857825,36.44,36.44,20448857825 +KD,044180,16,885,2,108,13.90,9082025,2314279,26717799,9082025,13.90,392.43,33.99,33.99,7691570498,32.53,32.53,7691570498 +농심홀딩스,072710,17,133600,2,19200,16.78,1549349,1231259,4637790,1549349,16.78,125.83,33.41,33.41,204361792950,32.98,32.98,204361792950 +캔버스엔,210120,18,1470,2,199,15.66,7446020,1578242,23582605,7446020,15.66,471.79,31.57,31.57,10725465610,30.94,30.94,10725465610 +동방선기,099410,19,6140,2,420,7.34,4415285,1929402,14000000,4415285,7.34,228.84,31.54,31.54,27778730560,32.32,32.32,27778730560 +사조동아원,008040,20,1470,2,110,8.09,43784309,17609642,141144600,43784309,8.09,248.64,31.02,31.02,64015440956,30.85,30.85,64015440956 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10825,2,20,0.19,269720,723755,1000000,269720,0.19,37.27,26.97,26.97,2938706655,27.15,27.15,2938706655 +인포뱅크,039290,22,6180,2,290,4.92,2310591,24721,8693978,2310591,4.92,9346.67,26.58,26.58,15191292390,28.27,28.27,15191292390 +티피씨글로벌,130740,23,2155,5,-155,-6.71,2860453,2349257,11276679,2860453,-6.71,121.76,25.37,25.37,6565294142,27.02,27.02,6565294142 +루미르,474170,24,9130,2,1160,14.55,4437590,74660,17727696,4437590,14.55,5943.73,25.03,25.03,40618262765,25.10,25.10,40618262765 +SOL 한국원자력SMR,0092B0,25,9705,2,150,1.57,1006143,752402,4100000,1006143,1.57,133.72,24.54,24.54,9795580326,24.62,24.62,9795580326 +TIGER 반도체TOP10레버리지,488080,26,8985,2,545,6.46,756255,1092921,3100000,756255,6.46,69.20,24.40,24.40,6588293061,23.65,23.65,6588293061 +탑코미디어,134580,27,3015,2,510,20.36,11838860,492382,49294149,11838860,20.36,2404.41,24.02,24.02,34030766224,22.90,22.90,34030766224 +KODEX 200선물인버스2X,252670,28,1078,5,-38,-3.41,354270962,372545280,1481100000,354270962,-3.41,95.09,23.92,23.92,388080718370,24.31,24.31,388080718370 +이미지스,115610,29,949,2,126,15.31,5650437,63205,23637538,5650437,15.31,8939.86,23.90,23.90,5330969623,23.76,23.76,5330969623 +일동제약,249420,30,26900,2,4050,17.72,7120938,600137,31638252,7120938,17.72,1186.55,22.51,22.51,189513442125,22.27,22.27,189513442125 diff --git a/top30/20250916/top30-avtr-20250916-115001.csv b/top30/20250916/top30-avtr-20250916-115001.csv new file mode 100644 index 000000000000..50dc5ca77888 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9800,2,170,1.77,16802870,0,4500000,16802870,1.77,0.00,373.40,373.40,165111984772,374.40,374.40,165111984772 +PLUS 자사주매입고배당주,0098N0,2,10205,2,30,0.29,3289346,0,1500000,3289346,0.29,0.00,219.29,219.29,33579096077,219.36,219.36,33579096077 +TIGER 코스닥150IT,261060,3,15065,2,95,0.63,407858,1382,220000,407858,0.63,9999.99,185.39,185.39,6145029344,185.41,185.41,6145029344 +보성파워텍,006910,4,4640,2,480,11.54,40639400,2521610,49129824,40639400,11.54,1611.64,82.72,82.72,191952041886,84.20,84.20,191952041886 +뉴로핏,380550,5,17230,2,2180,14.49,8853579,1142310,11554087,8853579,14.49,775.06,76.63,76.63,150851737345,75.78,75.78,150851737345 +빌리언스,044480,6,602,2,97,19.21,27675725,8747872,40663728,27675725,19.21,316.37,68.06,68.06,16505749414,67.43,67.43,16505749414 +한라캐스트,125490,7,6970,2,330,4.97,24511442,26419784,36502352,24511442,4.97,92.78,67.15,67.15,165894003340,65.20,65.20,165894003340 +미스터블루,207760,8,2060,2,437,26.93,54124583,296968,83079783,54124583,26.93,9999.99,65.15,65.15,107374200924,62.74,62.74,107374200924 +KD,044180,9,903,2,126,16.22,13329618,2314279,26717799,13329618,16.22,575.97,49.89,49.89,11604106732,48.10,48.10,11604106732 +TIGER 코리아원자력,0091P0,10,9690,2,215,2.27,8948342,4216007,18250000,8948342,2.27,212.25,49.03,49.03,86887704650,49.13,49.13,86887704650 +나노실리칸첨단소재,286750,11,2240,2,504,29.03,12920821,6903580,27260684,12920821,29.03,187.16,47.40,47.40,28440582661,46.58,46.58,28440582661 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6145,5,-190,-3.00,1416193,1317027,3000000,1416193,-3.00,107.53,47.21,47.21,8834091530,47.92,47.92,8834091530 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6130,5,-190,-3.01,2268771,1838194,5000000,2268771,-3.01,123.42,45.38,45.38,14124797672,46.08,46.08,14124797672 +프로티나,468530,14,32900,2,2750,9.12,4045315,6950014,10871991,4045315,9.12,58.21,37.21,37.21,135564430750,37.90,37.90,135564430750 +엔케이,085310,15,1580,2,79,5.26,28966279,15085100,78880322,28966279,5.26,192.02,36.72,36.72,47654410044,38.24,38.24,47654410044 +애드포러스,397810,16,10910,2,630,6.13,1818426,127408,5144190,1818426,6.13,1427.25,35.35,35.35,20599905785,36.70,36.70,20599905785 +농심홀딩스,072710,17,132700,2,18300,16.00,1557983,1231259,4637790,1557983,16.00,126.54,33.59,33.59,205511096850,33.39,33.39,205511096850 +캔버스엔,210120,18,1478,2,207,16.29,7556359,1578242,23582605,7556359,16.29,478.78,32.04,32.04,10888938775,31.24,31.24,10888938775 +동방선기,099410,19,6170,2,450,7.87,4468396,1929402,14000000,4468396,7.87,231.59,31.92,31.92,28104157970,32.54,32.54,28104157970 +사조동아원,008040,20,1467,2,107,7.87,44977158,17609642,141144600,44977158,7.87,255.41,31.87,31.87,65761961386,31.76,31.76,65761961386 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,10855,2,50,0.46,283771,723755,1000000,283771,0.46,39.21,28.38,28.38,3091226790,28.48,28.48,3091226790 +루미르,474170,22,9390,2,1420,17.82,4885445,74660,17727696,4885445,17.82,6543.59,27.56,27.56,44783020115,26.90,26.90,44783020115 +탑코미디어,134580,23,2990,2,485,19.36,13332219,492382,49294149,13332219,19.36,2707.70,27.05,27.05,38572929098,26.17,26.17,38572929098 +인포뱅크,039290,24,6140,2,250,4.24,2321199,24721,8693978,2321199,4.24,9389.58,26.70,26.70,15256588980,28.58,28.58,15256588980 +티피씨글로벌,130740,25,2145,5,-165,-7.14,2876411,2349257,11276679,2876411,-7.14,122.44,25.51,25.51,6599606932,27.28,27.28,6599606932 +TIGER 반도체TOP10레버리지,488080,26,8860,2,420,4.98,790731,1092921,3100000,790731,4.98,72.35,25.51,25.51,6896030401,25.11,25.11,6896030401 +KODEX 200선물인버스2X,252670,27,1081,5,-35,-3.14,366368213,372545280,1481100000,366368213,-3.14,98.34,24.74,24.74,401163235969,25.06,25.06,401163235969 +SOL 한국원자력SMR,0092B0,28,9710,2,155,1.62,1007049,752402,4100000,1007049,1.62,133.84,24.56,24.56,9804368661,24.63,24.63,9804368661 +이미지스,115610,29,950,2,127,15.43,5722646,63205,23637538,5722646,15.43,9054.10,24.21,24.21,5399388139,24.04,24.04,5399388139 +일동제약,249420,30,26900,2,4050,17.72,7184624,600137,31638252,7184624,17.72,1197.16,22.71,22.71,191221771425,22.47,22.47,191221771425 diff --git a/top30/20250916/top30-avtr-20250916-120001.csv b/top30/20250916/top30-avtr-20250916-120001.csv new file mode 100644 index 000000000000..6da9fe1c558e --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9815,2,185,1.92,16858294,0,4500000,16858294,1.92,0.00,374.63,374.63,165655925204,375.06,375.06,165655925204 +PLUS 자사주매입고배당주,0098N0,2,10215,2,40,0.39,3365357,0,1500000,3365357,0.39,0.00,224.36,224.36,34355356713,224.22,224.22,34355356713 +TIGER 코스닥150IT,261060,3,15060,2,90,0.60,441163,1382,220000,441163,0.60,9999.99,200.53,200.53,6646727414,200.61,200.61,6646727414 +보성파워텍,006910,4,4655,2,495,11.90,40966058,2521610,49129824,40966058,11.90,1624.60,83.38,83.38,193474060344,84.60,84.60,193474060344 +뉴로핏,380550,5,17100,2,2050,13.62,9075020,1142310,11554087,9075020,13.62,794.44,78.54,78.54,154664531980,78.28,78.28,154664531980 +한라캐스트,125490,6,7250,2,610,9.19,27179893,26419784,36502352,27179893,9.19,102.88,74.46,74.46,185010480275,69.91,69.91,185010480275 +빌리언스,044480,7,603,2,98,19.41,28080077,8747872,40663728,28080077,19.41,320.99,69.05,69.05,16750719196,68.31,68.31,16750719196 +미스터블루,207760,8,2070,2,447,27.54,54571120,296968,83079783,54571120,27.54,9999.99,65.69,65.69,108297553793,62.97,62.97,108297553793 +KD,044180,9,884,2,107,13.77,14960296,2314279,26717799,14960296,13.77,646.43,55.99,55.99,13064129192,55.31,55.31,13064129192 +TIGER 코리아원자력,0091P0,10,9710,2,235,2.48,9057011,4216007,18250000,9057011,2.48,214.82,49.63,49.63,87941425735,49.63,49.63,87941425735 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6140,5,-195,-3.08,1442903,1317027,3000000,1442903,-3.08,109.56,48.10,48.10,8998091795,48.85,48.85,8998091795 +나노실리칸첨단소재,286750,12,2220,2,484,27.88,12984127,6903580,27260684,12984127,27.88,188.08,47.63,47.63,28581755239,47.23,47.23,28581755239 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6125,5,-195,-3.09,2269652,1838194,5000000,2269652,-3.09,123.47,45.39,45.39,14130193222,46.14,46.14,14130193222 +프로티나,468530,14,32900,2,2750,9.12,4096408,6950014,10871991,4096408,9.12,58.94,37.68,37.68,137252325950,38.37,38.37,137252325950 +엔케이,085310,15,1582,2,81,5.40,29218669,15085100,78880322,29218669,5.40,193.69,37.04,37.04,48054463576,38.51,38.51,48054463576 +애드포러스,397810,16,10930,2,650,6.32,1828256,127408,5144190,1828256,6.32,1434.96,35.54,35.54,20706901675,36.83,36.83,20706901675 +농심홀딩스,072710,17,133900,2,19500,17.05,1568855,1231259,4637790,1568855,17.05,127.42,33.83,33.83,206958585050,33.33,33.33,206958585050 +캔버스엔,210120,18,1448,2,177,13.93,7898529,1578242,23582605,7898529,13.93,500.46,33.49,33.49,11394222748,33.37,33.37,11394222748 +사조동아원,008040,19,1450,2,90,6.62,46065511,17609642,141144600,46065511,6.62,261.59,32.64,32.64,67348425343,32.91,32.91,67348425343 +동방선기,099410,20,6170,2,450,7.87,4489799,1929402,14000000,4489799,7.87,232.70,32.07,32.07,28236104910,32.69,32.69,28236104910 +루미르,474170,21,9140,2,1170,14.68,5277415,74660,17727696,5277415,14.68,7068.60,29.77,29.77,48423289335,29.89,29.89,48423289335 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10865,2,60,0.56,283908,723755,1000000,283908,0.56,39.23,28.39,28.39,3092714985,28.46,28.46,3092714985 +탑코미디어,134580,23,2970,2,465,18.56,13646103,492382,49294149,13646103,18.56,2771.45,27.68,27.68,39506152997,26.98,26.98,39506152997 +인포뱅크,039290,24,6130,2,240,4.07,2327673,24721,8693978,2327673,4.07,9415.77,26.77,26.77,15296300840,28.70,28.70,15296300840 +TIGER 반도체TOP10레버리지,488080,25,8850,2,410,4.86,820725,1092921,3100000,820725,4.86,75.09,26.48,26.48,7161649666,26.10,26.10,7161649666 +티피씨글로벌,130740,26,2165,5,-145,-6.28,2920748,2349257,11276679,2920748,-6.28,124.33,25.90,25.90,6694768432,27.42,27.42,6694768432 +KODEX 200선물인버스2X,252670,27,1081,5,-35,-3.14,373834112,372545280,1481100000,373834112,-3.14,100.35,25.24,25.24,409229941937,25.56,25.56,409229941937 +이미지스,115610,28,934,2,111,13.49,5825783,63205,23637538,5825783,13.49,9217.28,24.65,24.65,5495926025,24.89,24.89,5495926025 +SOL 한국원자력SMR,0092B0,29,9725,2,170,1.78,1007344,752402,4100000,1007344,1.78,133.88,24.57,24.57,9807234996,24.60,24.60,9807234996 +일동제약,249420,30,27200,2,4350,19.04,7311050,600137,31638252,7311050,19.04,1218.23,23.11,23.11,194653239075,22.62,22.62,194653239075 diff --git a/top30/20250916/top30-avtr-20250916-121000.csv b/top30/20250916/top30-avtr-20250916-121000.csv new file mode 100644 index 000000000000..8212b249ae42 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9820,2,190,1.97,16925953,0,4500000,16925953,1.97,0.00,376.13,376.13,166320473804,376.38,376.38,166320473804 +PLUS 자사주매입고배당주,0098N0,2,10212,2,37,0.36,3477401,0,1500000,3477401,0.36,0.00,231.83,231.83,35499802677,231.75,231.75,35499802677 +TIGER 코스닥150IT,261060,3,15075,2,105,0.70,471237,1382,220000,471237,0.70,9999.99,214.20,214.20,7099905389,214.08,214.08,7099905389 +보성파워텍,006910,4,4665,2,505,12.14,41159914,2521610,49129824,41159914,12.14,1632.29,83.78,83.78,194379908868,84.81,84.81,194379908868 +한라캐스트,125490,5,7320,2,680,10.24,29085553,26419784,36502352,29085553,10.24,110.09,79.68,79.68,198762407485,74.39,74.39,198762407485 +뉴로핏,380550,6,17000,2,1950,12.96,9159441,1142310,11554087,9159441,12.96,801.83,79.27,79.27,156101241360,79.47,79.47,156101241360 +빌리언스,044480,7,614,2,109,21.58,28692087,8747872,40663728,28692087,21.58,327.99,70.56,70.56,17124980408,68.59,68.59,17124980408 +미스터블루,207760,8,2085,2,462,28.47,55223523,296968,83079783,55223523,28.47,9999.99,66.47,66.47,109655991958,63.30,63.30,109655991958 +KD,044180,9,885,2,108,13.90,15801627,2314279,26717799,15801627,13.90,682.79,59.14,59.14,13803856907,58.38,58.38,13803856907 +TIGER 코리아원자력,0091P0,10,9720,2,245,2.59,9417456,4216007,18250000,9417456,2.59,223.37,51.60,51.60,91444934767,51.55,51.55,91444934767 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6135,5,-200,-3.16,1478068,1317027,3000000,1478068,-3.16,112.23,49.27,49.27,9214004355,50.06,50.06,9214004355 +나노실리칸첨단소재,286750,12,2245,2,509,29.32,13050559,6903580,27260684,13050559,29.32,189.04,47.87,47.87,28730560373,46.95,46.95,28730560373 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6125,5,-195,-3.09,2270685,1838194,5000000,2270685,-3.09,123.53,45.41,45.41,14136525247,46.16,46.16,14136525247 +프로티나,468530,14,32725,2,2575,8.54,4111756,6950014,10871991,4111756,8.54,59.16,37.82,37.82,137755741900,38.72,38.72,137755741900 +엔케이,085310,15,1585,2,84,5.60,29370254,15085100,78880322,29370254,5.60,194.70,37.23,37.23,48294238078,38.63,38.63,48294238078 +애드포러스,397810,16,10930,2,650,6.32,1831860,127408,5144190,1831860,6.32,1437.79,35.61,35.61,20746315185,36.90,36.90,20746315185 +농심홀딩스,072710,17,134400,2,20000,17.48,1592638,1231259,4637790,1592638,17.48,129.35,34.34,34.34,210160019150,33.72,33.72,210160019150 +캔버스엔,210120,18,1449,2,178,14.00,8077681,1578242,23582605,8077681,14.00,511.82,34.25,34.25,11652459577,34.10,34.10,11652459577 +사조동아원,008040,19,1445,2,85,6.25,46330900,17609642,141144600,46330900,6.25,263.10,32.83,32.83,67732126239,33.21,33.21,67732126239 +동방선기,099410,20,6130,2,410,7.17,4510598,1929402,14000000,4510598,7.17,233.78,32.22,32.22,28363810120,33.05,33.05,28363810120 +루미르,474170,21,9190,2,1220,15.31,5469250,74660,17727696,5469250,15.31,7325.54,30.85,30.85,50185067015,30.80,30.80,50185067015 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10860,2,55,0.51,291523,723755,1000000,291523,0.51,40.28,29.15,29.15,3175404235,29.24,29.24,3175404235 +탑코미디어,134580,23,3000,2,495,19.76,13904082,492382,49294149,13904082,19.76,2823.84,28.21,28.21,40278509352,27.24,27.24,40278509352 +인포뱅크,039290,24,6140,2,250,4.24,2346749,24721,8693978,2346749,4.24,9492.94,26.99,26.99,15412825140,28.87,28.87,15412825140 +TIGER 반도체TOP10레버리지,488080,25,8870,2,430,5.09,830651,1092921,3100000,830651,5.09,76.00,26.80,26.80,7249800086,26.37,26.37,7249800086 +티피씨글로벌,130740,26,2140,5,-170,-7.36,2995649,2349257,11276679,2995649,-7.36,127.51,26.56,26.56,6855508472,28.41,28.41,6855508472 +KODEX 200선물인버스2X,252670,27,1081,5,-35,-3.14,377994297,372545280,1481100000,377994297,-3.14,101.46,25.52,25.52,413725001577,25.84,25.84,413725001577 +이미지스,115610,28,934,2,111,13.49,5850878,63205,23637538,5850878,13.49,9256.99,24.75,24.75,5519403262,25.00,25.00,5519403262 +SOL 한국원자력SMR,0092B0,29,9735,2,180,1.88,1010778,752402,4100000,1010778,1.88,134.34,24.65,24.65,9840644471,24.65,24.65,9840644471 +일동제약,249420,30,27100,2,4250,18.60,7522269,600137,31638252,7522269,18.60,1253.43,23.78,23.78,200429115875,23.38,23.38,200429115875 diff --git a/top30/20250916/top30-avtr-20250916-122001.csv b/top30/20250916/top30-avtr-20250916-122001.csv new file mode 100644 index 000000000000..a4968a47354f --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9817,2,187,1.94,16968016,0,4500000,16968016,1.94,0.00,377.07,377.07,166733488551,377.43,377.43,166733488551 +PLUS 자사주매입고배당주,0098N0,2,10220,2,45,0.44,3578706,0,1500000,3578706,0.44,0.00,238.58,238.58,36534757288,238.32,238.32,36534757288 +TIGER 코스닥150IT,261060,3,15070,2,100,0.67,506873,1382,220000,506873,0.67,9999.99,230.40,230.40,7637069039,230.35,230.35,7637069039 +한라캐스트,125490,4,7760,2,1120,16.87,34071525,26419784,36502352,34071525,16.87,128.96,93.34,93.34,236480384815,83.49,83.49,236480384815 +보성파워텍,006910,5,4645,2,485,11.66,41343051,2521610,49129824,41343051,11.66,1639.55,84.15,84.15,195230812426,85.55,85.55,195230812426 +뉴로핏,380550,6,17090,2,2040,13.55,9219286,1142310,11554087,9219286,13.55,807.07,79.79,79.79,157119587470,79.57,79.57,157119587470 +빌리언스,044480,7,617,2,112,22.18,30312703,8747872,40663728,30312703,22.18,346.52,74.54,74.54,18132864999,72.27,72.27,18132864999 +미스터블루,207760,8,2090,2,467,28.77,55531798,296968,83079783,55531798,28.77,9999.99,66.84,66.84,110298726194,63.52,63.52,110298726194 +KD,044180,9,860,2,83,10.68,16459732,2314279,26717799,16459732,10.68,711.23,61.61,61.61,14375650849,62.56,62.56,14375650849 +TIGER 코리아원자력,0091P0,10,9705,2,230,2.43,9466871,4216007,18250000,9466871,2.43,224.55,51.87,51.87,91924805706,51.90,51.90,91924805706 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6135,5,-200,-3.16,1511429,1317027,3000000,1511429,-3.16,114.76,50.38,50.38,9418679060,51.17,51.17,9418679060 +나노실리칸첨단소재,286750,12,2215,2,479,27.59,13151983,6903580,27260684,13151983,27.59,190.51,48.25,48.25,28956836806,47.96,47.96,28956836806 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6120,5,-200,-3.16,2285138,1838194,5000000,2285138,-3.16,124.31,45.70,45.70,14224981902,46.49,46.49,14224981902 +프로티나,468530,14,32750,2,2600,8.62,4128572,6950014,10871991,4128572,8.62,59.40,37.97,37.97,138305581175,38.84,38.84,138305581175 +엔케이,085310,15,1581,2,80,5.33,29571716,15085100,78880322,29571716,5.33,196.03,37.49,37.49,48612285634,38.98,38.98,48612285634 +애드포러스,397810,16,11060,2,780,7.59,1839221,127408,5144190,1839221,7.59,1443.57,35.75,35.75,20827402245,36.61,36.61,20827402245 +농심홀딩스,072710,17,133600,2,19200,16.78,1602567,1231259,4637790,1602567,16.78,130.16,34.55,34.55,211488334700,34.13,34.13,211488334700 +캔버스엔,210120,18,1460,2,189,14.87,8137162,1578242,23582605,8137162,14.87,515.58,34.50,34.50,11738522841,34.09,34.09,11738522841 +사조동아원,008040,19,1459,2,99,7.28,47301520,17609642,141144600,47301520,7.28,268.61,33.51,33.51,69152548238,33.58,33.58,69152548238 +동방선기,099410,20,6100,2,380,6.64,4563916,1929402,14000000,4563916,6.64,236.55,32.60,32.60,28689617930,33.59,33.59,28689617930 +루미르,474170,21,9250,2,1280,16.06,5687183,74660,17727696,5687183,16.06,7617.44,32.08,32.08,52203099170,31.83,31.83,52203099170 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,10890,2,85,0.79,294923,723755,1000000,294923,0.79,40.75,29.49,29.49,3212368960,29.50,29.50,3212368960 +탑코미디어,134580,23,2990,2,485,19.36,14082302,492382,49294149,14082302,19.36,2860.04,28.57,28.57,40812159218,27.69,27.69,40812159218 +TIGER 반도체TOP10레버리지,488080,24,8870,2,430,5.09,845010,1092921,3100000,845010,5.09,77.32,27.26,27.26,7377072186,26.83,26.83,7377072186 +인포뱅크,039290,25,6110,2,220,3.74,2351010,24721,8693978,2351010,3.74,9510.17,27.04,27.04,15438925370,29.06,29.06,15438925370 +티피씨글로벌,130740,26,2130,5,-180,-7.79,3039252,2349257,11276679,3039252,-7.79,129.37,26.95,26.95,6948237372,28.93,28.93,6948237372 +KODEX 200선물인버스2X,252670,27,1080,5,-36,-3.23,384814476,372545280,1481100000,384814476,-3.23,103.29,25.98,25.98,421090814112,26.32,26.32,421090814112 +이미지스,115610,28,937,2,114,13.85,5867431,63205,23637538,5867431,13.85,9283.18,24.82,24.82,5534861235,24.99,24.99,5534861235 +SOL 한국원자력SMR,0092B0,29,9720,2,165,1.73,1011122,752402,4100000,1011122,1.73,134.39,24.66,24.66,9843992176,24.70,24.70,9843992176 +일동제약,249420,30,27250,2,4400,19.26,7584706,600137,31638252,7584706,19.26,1263.83,23.97,23.97,202126196375,23.44,23.44,202126196375 diff --git a/top30/20250916/top30-avtr-20250916-123001.csv b/top30/20250916/top30-avtr-20250916-123001.csv new file mode 100644 index 000000000000..34addb889f69 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9810,2,180,1.87,17021267,0,4500000,17021267,1.87,0.00,378.25,378.25,167256148675,378.88,378.88,167256148675 +TIGER 코스닥150IT,261060,2,15070,2,100,0.67,542722,1382,220000,542722,0.67,9999.99,246.69,246.69,8177359039,246.65,246.65,8177359039 +PLUS 자사주매입고배당주,0098N0,3,10205,2,30,0.29,3696537,0,1500000,3696537,0.29,0.00,246.44,246.44,37737784622,246.53,246.53,37737784622 +한라캐스트,125490,4,7570,2,930,14.01,36695745,26419784,36502352,36695745,14.01,138.89,100.53,100.53,256499659855,92.83,92.83,256499659855 +보성파워텍,006910,5,4620,2,460,11.06,41518527,2521610,49129824,41518527,11.06,1646.51,84.51,84.51,196044356683,86.37,86.37,196044356683 +뉴로핏,380550,6,16900,2,1850,12.29,9312111,1142310,11554087,9312111,12.29,815.20,80.60,80.60,158690928195,81.27,81.27,158690928195 +빌리언스,044480,7,616,2,111,21.98,30650322,8747872,40663728,30650322,21.98,350.37,75.38,75.38,18340748291,73.22,73.22,18340748291 +미스터블루,207760,8,2095,2,472,29.08,57960519,296968,83079783,57960519,29.08,9999.99,69.76,69.76,115406211902,66.31,66.31,115406211902 +KD,044180,9,849,2,72,9.27,17303050,2314279,26717799,17303050,9.27,747.66,64.76,64.76,15091152490,66.53,66.53,15091152490 +TIGER 코리아원자력,0091P0,10,9710,2,235,2.48,9565363,4216007,18250000,9565363,2.48,226.88,52.41,52.41,92880714141,52.41,52.41,92880714141 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6145,5,-190,-3.00,1569708,1317027,3000000,1569708,-3.00,119.19,52.32,52.32,9775942910,53.03,53.03,9775942910 +나노실리칸첨단소재,286750,12,2225,2,489,28.17,13268770,6903580,27260684,13268770,28.17,192.20,48.67,48.67,29216097194,48.17,48.17,29216097194 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6125,5,-195,-3.09,2296687,1838194,5000000,2296687,-3.09,124.94,45.93,45.93,14295718877,46.68,46.68,14295718877 +프로티나,468530,14,32550,2,2400,7.96,4156343,6950014,10871991,4156343,7.96,59.80,38.23,38.23,139210243100,39.34,39.34,139210243100 +엔케이,085310,15,1590,2,89,5.93,29820874,15085100,78880322,29820874,5.93,197.68,37.81,37.81,49008769905,39.08,39.08,49008769905 +애드포러스,397810,16,10980,2,700,6.81,1849758,127408,5144190,1849758,6.81,1451.84,35.96,35.96,20943706805,37.08,37.08,20943706805 +농심홀딩스,072710,17,133700,2,19300,16.87,1612352,1231259,4637790,1612352,16.87,130.95,34.77,34.77,212800379750,34.32,34.32,212800379750 +캔버스엔,210120,18,1457,2,186,14.63,8189110,1578242,23582605,8189110,14.63,518.88,34.73,34.73,11813958181,34.38,34.38,11813958181 +루미르,474170,19,9480,2,1510,18.95,6049348,74660,17727696,6049348,18.95,8102.53,34.12,34.12,55596317470,33.08,33.08,55596317470 +사조동아원,008040,20,1461,2,101,7.43,47848108,17609642,141144600,47848108,7.43,271.72,33.90,33.90,69950205276,33.92,33.92,69950205276 +동방선기,099410,21,6100,2,380,6.64,4585389,1929402,14000000,4585389,6.64,237.66,32.75,32.75,28820799235,33.75,33.75,28820799235 +탑코미디어,134580,22,3015,2,510,20.36,15389877,492382,49294149,15389877,20.36,3125.60,31.22,31.22,44810612608,30.15,30.15,44810612608 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,10865,2,60,0.56,295213,723755,1000000,295213,0.56,40.79,29.52,29.52,3215520440,29.60,29.60,3215520440 +핑거스토리,417180,24,2560,2,195,8.25,4941275,56285,17548623,4941275,8.25,8779.03,28.16,28.16,12648277415,28.15,28.15,12648277415 +TIGER 반도체TOP10레버리지,488080,25,8885,2,445,5.27,858030,1092921,3100000,858030,5.27,78.51,27.68,27.68,7492818451,27.20,27.20,7492818451 +티피씨글로벌,130740,26,2125,5,-185,-8.01,3072910,2349257,11276679,3072910,-8.01,130.80,27.25,27.25,7019736347,29.29,29.29,7019736347 +인포뱅크,039290,27,6090,2,200,3.40,2363351,24721,8693978,2363351,3.40,9560.09,27.18,27.18,15514343580,29.30,29.30,15514343580 +WON K-글로벌수급상위,0088N0,28,10300,2,105,1.03,411732,376031,1550000,411732,1.03,109.49,26.56,26.56,4235321375,26.53,26.53,4235321375 +KODEX 200선물인버스2X,252670,29,1081,5,-35,-3.14,388707863,372545280,1481100000,388707863,-3.14,104.34,26.24,26.24,425294413860,26.56,26.56,425294413860 +이미지스,115610,30,949,2,126,15.31,5924610,63205,23637538,5924610,15.31,9373.64,25.06,25.06,5589014825,24.92,24.92,5589014825 diff --git a/top30/20250916/top30-avtr-20250916-124001.csv b/top30/20250916/top30-avtr-20250916-124001.csv new file mode 100644 index 000000000000..a76438523780 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9815,2,185,1.92,17157945,0,4500000,17157945,1.92,0.00,381.29,381.29,168596982745,381.72,381.72,168596982745 +TIGER 코스닥150IT,261060,2,15080,2,110,0.73,579526,1382,220000,579526,0.73,9999.99,263.42,263.42,8732267984,263.21,263.21,8732267984 +PLUS 자사주매입고배당주,0098N0,3,10205,2,30,0.29,3766352,0,1500000,3766352,0.29,0.00,251.09,251.09,38450256201,251.19,251.19,38450256201 +한라캐스트,125490,4,7390,2,750,11.30,38769065,26419784,36502352,38769065,11.30,146.74,106.21,106.21,272071369670,100.86,100.86,272071369670 +보성파워텍,006910,5,4620,2,460,11.06,41857748,2521610,49129824,41857748,11.06,1659.96,85.20,85.20,197612853353,87.06,87.06,197612853353 +뉴로핏,380550,6,16850,2,1800,11.96,9357433,1142310,11554087,9357433,11.96,819.17,80.99,80.99,159457356420,81.90,81.90,159457356420 +빌리언스,044480,7,619,2,114,22.57,31223839,8747872,40663728,31223839,22.57,356.93,76.79,76.79,18694667604,74.27,74.27,18694667604 +미스터블루,207760,8,2090,2,467,28.77,59278283,296968,83079783,59278283,28.77,9999.99,71.35,71.35,118171949122,68.06,68.06,118171949122 +KD,044180,9,848,2,71,9.14,17680676,2314279,26717799,17680676,9.14,763.98,66.18,66.18,15413562349,68.03,68.03,15413562349 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6130,5,-205,-3.24,1596707,1317027,3000000,1596707,-3.24,121.24,53.22,53.22,9941458825,54.06,54.06,9941458825 +TIGER 코리아원자력,0091P0,11,9705,2,230,2.43,9681998,4216007,18250000,9681998,2.43,229.65,53.05,53.05,94012742132,53.08,53.08,94012742132 +나노실리칸첨단소재,286750,12,2200,2,464,26.73,13507400,6903580,27260684,13507400,26.73,195.66,49.55,49.55,29741247747,49.59,49.59,29741247747 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6115,5,-205,-3.24,2320518,1838194,5000000,2320518,-3.24,126.24,46.41,46.41,14441681542,47.23,47.23,14441681542 +루미르,474170,14,9700,2,1730,21.71,7066157,74660,17727696,7066157,21.71,9464.45,39.86,39.86,65446220765,38.06,38.06,65446220765 +프로티나,468530,15,31750,2,1600,5.31,4251425,6950014,10871991,4251425,5.31,61.17,39.10,39.10,142259396275,41.21,41.21,142259396275 +엔케이,085310,16,1601,2,100,6.66,30220363,15085100,78880322,30220363,6.66,200.33,38.31,38.31,49647146469,39.31,39.31,49647146469 +애드포러스,397810,17,11020,2,740,7.20,1852239,127408,5144190,1852239,7.20,1453.79,36.01,36.01,20970944475,36.99,36.99,20970944475 +캔버스엔,210120,18,1432,2,161,12.67,8272301,1578242,23582605,8272301,12.67,524.15,35.08,35.08,11934092781,35.34,35.34,11934092781 +농심홀딩스,072710,19,135500,2,21100,18.44,1624055,1231259,4637790,1624055,18.44,131.90,35.02,35.02,214374683500,34.11,34.11,214374683500 +사조동아원,008040,20,1450,2,90,6.62,48254526,17609642,141144600,48254526,6.62,274.02,34.19,34.19,70540921672,34.47,34.47,70540921672 +동방선기,099410,21,6120,2,400,6.99,4610278,1929402,14000000,4610278,6.99,238.95,32.93,32.93,28972805015,33.82,33.82,28972805015 +탑코미디어,134580,22,2995,2,490,19.56,15765842,492382,49294149,15765842,19.56,3201.95,31.98,31.98,45941483329,31.12,31.12,45941483329 +핑거스토리,417180,23,2555,2,190,8.03,5188387,56285,17548623,5188387,8.03,9218.06,29.57,29.57,13282804850,29.62,29.62,13282804850 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10895,2,90,0.83,295285,723755,1000000,295285,0.83,40.80,29.53,29.53,3216305230,29.52,29.52,3216305230 +TIGER 반도체TOP10레버리지,488080,25,8905,2,465,5.51,862041,1092921,3100000,862041,5.51,78.87,27.81,27.81,7528488621,27.27,27.27,7528488621 +티피씨글로벌,130740,26,2135,5,-175,-7.58,3096843,2349257,11276679,3096843,-7.58,131.82,27.46,27.46,7070788832,29.37,29.37,7070788832 +인포뱅크,039290,27,6100,2,210,3.57,2371606,24721,8693978,2371606,3.57,9593.49,27.28,27.28,15564578890,29.35,29.35,15564578890 +WON K-글로벌수급상위,0088N0,28,10295,2,100,0.98,414456,376031,1550000,414456,0.98,110.22,26.74,26.74,4263364955,26.72,26.72,4263364955 +KODEX 200선물인버스2X,252670,29,1079,5,-37,-3.32,393063992,372545280,1481100000,393063992,-3.32,105.51,26.54,26.54,429998438824,26.91,26.91,429998438824 +이미지스,115610,30,945,2,122,14.82,5959966,63205,23637538,5959966,14.82,9429.58,25.21,25.21,5622407084,25.17,25.17,5622407084 diff --git a/top30/20250916/top30-avtr-20250916-125000.csv b/top30/20250916/top30-avtr-20250916-125000.csv new file mode 100644 index 000000000000..9f710eb614ee --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9810,2,180,1.87,17265063,0,4500000,17265063,1.87,0.00,383.67,383.67,169647850440,384.30,384.30,169647850440 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,613641,1382,220000,613641,0.84,9999.99,278.93,278.93,9247134799,278.45,278.45,9247134799 +PLUS 자사주매입고배당주,0098N0,3,10205,2,30,0.29,3879269,0,1500000,3879269,0.29,0.00,258.62,258.62,39602406600,258.71,258.71,39602406600 +한라캐스트,125490,4,7290,2,650,9.79,40254881,26419784,36502352,40254881,9.79,152.37,110.28,110.28,282972813690,106.34,106.34,282972813690 +보성파워텍,006910,5,4615,2,455,10.94,42088390,2521610,49129824,42088390,10.94,1669.11,85.67,85.67,198675503811,87.62,87.62,198675503811 +뉴로핏,380550,6,16900,2,1850,12.29,9484561,1142310,11554087,9484561,12.29,830.30,82.09,82.09,161624177885,82.77,82.77,161624177885 +빌리언스,044480,7,619,2,114,22.57,32211040,8747872,40663728,32211040,22.57,368.22,79.21,79.21,19310556522,76.72,76.72,19310556522 +미스터블루,207760,8,2105,1,482,29.70,59898331,296968,83079783,59898331,29.70,9999.99,72.10,72.10,119472433153,68.32,68.32,119472433153 +KD,044180,9,848,2,71,9.14,18044880,2314279,26717799,18044880,9.14,779.72,67.54,67.54,15724860411,69.40,69.40,15724860411 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6125,5,-210,-3.31,1606100,1317027,3000000,1606100,-3.31,121.95,53.54,53.54,9999073385,54.42,54.42,9999073385 +TIGER 코리아원자력,0091P0,11,9695,2,220,2.32,9749881,4216007,18250000,9749881,2.32,231.26,53.42,53.42,94671362949,53.51,53.51,94671362949 +나노실리칸첨단소재,286750,12,2210,2,474,27.30,13573424,6903580,27260684,13573424,27.30,196.61,49.79,49.79,29886746418,49.61,49.61,29886746418 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6115,5,-205,-3.24,2454052,1838194,5000000,2454052,-3.24,133.50,49.08,49.08,15258258882,49.90,49.90,15258258882 +루미르,474170,14,9510,2,1540,19.32,7453826,74660,17727696,7453826,19.32,9983.69,42.05,42.05,69152497015,41.02,41.02,69152497015 +프로티나,468530,15,32000,2,1850,6.14,4380351,6950014,10871991,4380351,6.14,63.03,40.29,40.29,146345446625,42.06,42.06,146345446625 +엔케이,085310,16,1612,2,111,7.40,30954448,15085100,78880322,30954448,7.40,205.20,39.24,39.24,50827005774,39.97,39.97,50827005774 +애드포러스,397810,17,11010,2,730,7.10,1854780,127408,5144190,1854780,7.10,1455.78,36.06,36.06,20998865675,37.08,37.08,20998865675 +농심홀딩스,072710,18,135900,2,21500,18.79,1654932,1231259,4637790,1654932,18.79,134.41,35.68,35.68,218564073700,34.68,34.68,218564073700 +캔버스엔,210120,19,1435,2,164,12.90,8319166,1578242,23582605,8319166,12.90,527.12,35.28,35.28,12001612907,35.46,35.46,12001612907 +사조동아원,008040,20,1439,2,79,5.81,48635081,17609642,141144600,48635081,5.81,276.18,34.46,34.46,71090448050,35.00,35.00,71090448050 +동방선기,099410,21,6120,2,400,6.99,4628432,1929402,14000000,4628432,6.99,239.89,33.06,33.06,29084333575,33.95,33.95,29084333575 +탑코미디어,134580,22,3050,2,545,21.76,16214978,492382,49294149,16214978,21.76,3293.17,32.89,32.89,47302338831,31.46,31.46,47302338831 +핑거스토리,417180,23,2595,2,230,9.73,5347604,56285,17548623,5347604,9.73,9500.94,30.47,30.47,13692136780,30.07,30.07,13692136780 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10890,2,85,0.79,295412,723755,1000000,295412,0.79,40.82,29.54,29.54,3217688500,29.55,29.55,3217688500 +TIGER 반도체TOP10레버리지,488080,25,8905,2,465,5.51,874431,1092921,3100000,874431,5.51,80.01,28.21,28.21,7638836816,27.67,27.67,7638836816 +티피씨글로벌,130740,26,2125,5,-185,-8.01,3106080,2349257,11276679,3106080,-8.01,132.22,27.54,27.54,7090426422,29.59,29.59,7090426422 +인포뱅크,039290,27,6060,2,170,2.89,2385726,24721,8693978,2385726,2.89,9650.61,27.44,27.44,15650206350,29.70,29.70,15650206350 +KODEX 200선물인버스2X,252670,28,1079,5,-37,-3.32,400186467,372545280,1481100000,400186467,-3.32,107.42,27.02,27.02,437679886902,27.39,27.39,437679886902 +WON K-글로벌수급상위,0088N0,29,10295,2,100,0.98,414849,376031,1550000,414849,0.98,110.32,26.76,26.76,4267410840,26.74,26.74,4267410840 +이미지스,115610,30,951,2,128,15.55,5987103,63205,23637538,5987103,15.55,9472.51,25.33,25.33,5648134888,25.13,25.13,5648134888 diff --git a/top30/20250916/top30-avtr-20250916-130001.csv b/top30/20250916/top30-avtr-20250916-130001.csv new file mode 100644 index 000000000000..1f8dc4f78a1b --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9805,2,175,1.82,17291897,0,4500000,17291897,1.82,0.00,384.26,384.26,169910883370,385.09,385.09,169910883370 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,644447,1382,220000,644447,0.84,9999.99,292.93,292.93,9712119394,292.45,292.45,9712119394 +PLUS 자사주매입고배당주,0098N0,3,10210,2,35,0.34,3964427,0,1500000,3964427,0.34,0.00,264.30,264.30,40471298951,264.26,264.26,40471298951 +한라캐스트,125490,4,7230,2,590,8.89,41188818,26419784,36502352,41188818,8.89,155.90,112.84,112.84,289754534925,109.79,109.79,289754534925 +보성파워텍,006910,5,4615,2,455,10.94,42499087,2521610,49129824,42499087,10.94,1685.40,86.50,86.50,200562086509,88.46,88.46,200562086509 +뉴로핏,380550,6,16780,2,1730,11.50,9594754,1142310,11554087,9594754,11.50,839.94,83.04,83.04,163476204925,84.32,84.32,163476204925 +빌리언스,044480,7,609,2,104,20.59,33657162,8747872,40663728,33657162,20.59,384.75,82.77,82.77,20199295708,81.57,81.57,20199295708 +미스터블루,207760,8,2105,1,482,29.70,59992147,296968,83079783,59992147,29.70,9999.99,72.21,72.21,119669915833,68.43,68.43,119669915833 +KD,044180,9,853,2,76,9.78,18340133,2314279,26717799,18340133,9.78,792.48,68.64,68.64,15976734027,70.10,70.10,15976734027 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6120,5,-215,-3.39,1647063,1317027,3000000,1647063,-3.39,125.06,54.90,54.90,10250139940,55.83,55.83,10250139940 +TIGER 코리아원자력,0091P0,11,9700,2,225,2.37,9861171,4216007,18250000,9861171,2.37,233.90,54.03,54.03,95750523422,54.09,54.09,95750523422 +나노실리칸첨단소재,286750,12,2230,2,494,28.46,13711237,6903580,27260684,13711237,28.46,198.61,50.30,50.30,30191459024,49.66,49.66,30191459024 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6110,5,-210,-3.32,2492585,1838194,5000000,2492585,-3.32,135.60,49.85,49.85,15493878152,50.72,50.72,15493878152 +루미르,474170,14,9880,2,1910,23.96,8294268,74660,17727696,8294268,23.96,9999.99,46.79,46.79,77404596635,44.19,44.19,77404596635 +엔케이,085310,15,1659,2,158,10.53,32658958,15085100,78880322,32658958,10.53,216.50,41.40,41.40,53612326967,40.97,40.97,53612326967 +프로티나,468530,16,31750,2,1600,5.31,4407347,6950014,10871991,4407347,5.31,63.41,40.54,40.54,147206563925,42.65,42.65,147206563925 +농심홀딩스,072710,17,137000,2,22600,19.76,1686005,1231259,4637790,1686005,19.76,136.93,36.35,36.35,222797698950,35.07,35.07,222797698950 +애드포러스,397810,18,10970,2,690,6.71,1862181,127408,5144190,1862181,6.71,1461.59,36.20,36.20,21080424550,37.36,37.36,21080424550 +캔버스엔,210120,19,1447,2,176,13.85,8349164,1578242,23582605,8349164,13.85,529.02,35.40,35.40,12044831194,35.30,35.30,12044831194 +사조동아원,008040,20,1431,2,71,5.22,48925102,17609642,141144600,48925102,5.22,277.83,34.66,34.66,71507565174,35.40,35.40,71507565174 +탑코미디어,134580,21,3050,2,545,21.76,16709597,492382,49294149,16709597,21.76,3393.62,33.90,33.90,48812017528,32.47,32.47,48812017528 +동방선기,099410,22,6130,2,410,7.17,4639023,1929402,14000000,4639023,7.17,240.44,33.14,33.14,29149158605,33.97,33.97,29149158605 +핑거스토리,417180,23,2550,2,185,7.82,5431293,56285,17548623,5431293,7.82,9649.63,30.95,30.95,13906828565,31.08,31.08,13906828565 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,10910,2,105,0.97,295467,723755,1000000,295467,0.97,40.82,29.55,29.55,3218287861,29.50,29.50,3218287861 +TIGER 반도체TOP10레버리지,488080,25,8910,2,470,5.57,881825,1092921,3100000,881825,5.57,80.69,28.45,28.45,7704792991,27.89,27.89,7704792991 +티피씨글로벌,130740,26,2115,5,-195,-8.44,3143133,2349257,11276679,3143133,-8.44,133.79,27.87,27.87,7168815049,30.06,30.06,7168815049 +인포뱅크,039290,27,6050,2,160,2.72,2393935,24721,8693978,2393935,2.72,9683.81,27.54,27.54,15699905630,29.85,29.85,15699905630 +KODEX 200선물인버스2X,252670,28,1078,5,-38,-3.41,405622043,372545280,1481100000,405622043,-3.41,108.88,27.39,27.39,443541823322,27.78,27.78,443541823322 +WON K-글로벌수급상위,0088N0,29,10290,2,95,0.93,416033,376031,1550000,416033,0.93,110.64,26.84,26.84,4279594140,26.83,26.83,4279594140 +이미지스,115610,30,971,2,148,17.98,6248486,63205,23637538,6248486,17.98,9886.06,26.43,26.43,5900153012,25.71,25.71,5900153012 diff --git a/top30/20250916/top30-avtr-20250916-131001.csv b/top30/20250916/top30-avtr-20250916-131001.csv new file mode 100644 index 000000000000..bebb803f4ff0 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9830,2,200,2.08,17331956,0,4500000,17331956,2.08,0.00,385.15,385.15,170304315850,385.00,385.00,170304315850 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,651953,1382,220000,651953,0.84,9999.99,296.34,296.34,9825422464,295.87,295.87,9825422464 +PLUS 자사주매입고배당주,0098N0,3,10205,2,30,0.29,4023903,0,1500000,4023903,0.29,0.00,268.26,268.26,41078022816,268.35,268.35,41078022816 +한라캐스트,125490,4,7270,2,630,9.49,42076944,26419784,36502352,42076944,9.49,159.26,115.27,115.27,296252641320,111.64,111.64,296252641320 +보성파워텍,006910,5,4660,2,500,12.02,43176399,2521610,49129824,43176399,12.02,1712.26,87.88,87.88,203716252640,88.98,88.98,203716252640 +빌리언스,044480,6,602,2,97,19.21,34566170,8747872,40663728,34566170,19.21,395.14,85.00,85.00,20748071374,84.76,84.76,20748071374 +뉴로핏,380550,7,16770,2,1720,11.43,9695675,1142310,11554087,9695675,11.43,848.78,83.92,83.92,165164634550,85.24,85.24,165164634550 +미스터블루,207760,8,2105,1,482,29.70,60022187,296968,83079783,60022187,29.70,9999.99,72.25,72.25,119733150033,68.46,68.46,119733150033 +KD,044180,9,844,2,67,8.62,18675773,2314279,26717799,18675773,8.62,806.98,69.90,69.90,16259828262,72.11,72.11,16259828262 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6130,5,-205,-3.24,1739166,1317027,3000000,1739166,-3.24,132.05,57.97,57.97,10814536920,58.81,58.81,10814536920 +TIGER 코리아원자력,0091P0,11,9720,2,245,2.59,10008503,4216007,18250000,10008503,2.59,237.39,54.84,54.84,97181038042,54.78,54.78,97181038042 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6110,5,-210,-3.32,2544808,1838194,5000000,2544808,-3.32,138.44,50.90,50.90,15812953962,51.76,51.76,15812953962 +나노실리칸첨단소재,286750,13,2220,2,484,27.88,13840573,6903580,27260684,13840573,27.88,200.48,50.77,50.77,30478720838,50.36,50.36,30478720838 +루미르,474170,14,9920,2,1950,24.47,8768183,74660,17727696,8768183,24.47,9999.99,49.46,49.46,82114286935,46.69,46.69,82114286935 +엔케이,085310,15,1624,2,123,8.19,34341020,15085100,78880322,34341020,8.19,227.65,43.54,43.54,56368958027,44.00,44.00,56368958027 +프로티나,468530,16,31900,2,1750,5.80,4434762,6950014,10871991,4434762,5.80,63.81,40.79,40.79,148079637675,42.70,42.70,148079637675 +농심홀딩스,072710,17,136800,2,22400,19.58,1759851,1231259,4637790,1759851,19.58,142.93,37.95,37.95,232982517250,36.72,36.72,232982517250 +애드포러스,397810,18,10990,2,710,6.91,1867044,127408,5144190,1867044,6.91,1465.41,36.29,36.29,21134007930,37.38,37.38,21134007930 +캔버스엔,210120,19,1446,2,175,13.77,8379213,1578242,23582605,8379213,13.77,530.92,35.53,35.53,12088328480,35.45,35.45,12088328480 +탑코미디어,134580,20,3060,2,555,22.16,17374525,492382,49294149,17374525,22.16,3528.67,35.25,35.25,50856941496,33.72,33.72,50856941496 +사조동아원,008040,21,1439,2,79,5.81,49117395,17609642,141144600,49117395,5.81,278.92,34.80,34.80,71783551970,35.34,35.34,71783551970 +동방선기,099410,22,6135,2,415,7.26,4649497,1929402,14000000,4649497,7.26,240.98,33.21,33.21,29213279310,34.01,34.01,29213279310 +핑거스토리,417180,23,2540,2,175,7.40,5513477,56285,17548623,5513477,7.40,9795.64,31.42,31.42,14115839847,31.67,31.67,14115839847 +이미지스,115610,24,1016,2,193,23.45,7031548,63205,23637538,7031548,23.45,9999.99,29.75,29.75,6677211022,27.80,27.80,6677211022 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,10905,2,100,0.93,295799,723755,1000000,295799,0.93,40.87,29.58,29.58,3221908486,29.55,29.55,3221908486 +TIGER 반도체TOP10레버리지,488080,26,8920,2,480,5.69,889570,1092921,3100000,889570,5.69,81.39,28.70,28.70,7773924611,28.11,28.11,7773924611 +삼화네트웍스,046390,27,1658,2,201,13.80,12311840,456108,43172933,12311840,13.80,2699.33,28.52,28.52,20472442620,28.60,28.60,20472442620 +티피씨글로벌,130740,28,2120,5,-190,-8.23,3172394,2349257,11276679,3172394,-8.23,135.04,28.13,28.13,7230728444,30.25,30.25,7230728444 +KODEX 200선물인버스2X,252670,29,1079,5,-37,-3.32,416440626,372545280,1481100000,416440626,-3.32,111.78,28.12,28.12,455198452344,28.48,28.48,455198452344 +인포뱅크,039290,30,6040,2,150,2.55,2403818,24721,8693978,2403818,2.55,9723.79,27.65,27.65,15759630970,30.01,30.01,15759630970 diff --git a/top30/20250916/top30-avtr-20250916-132001.csv b/top30/20250916/top30-avtr-20250916-132001.csv new file mode 100644 index 000000000000..fc88fc05c141 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9835,2,205,2.13,17405056,0,4500000,17405056,2.13,0.00,386.78,386.78,171023947205,386.43,386.43,171023947205 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,663547,1382,220000,663547,0.84,9999.99,301.61,301.61,10000434134,301.14,301.14,10000434134 +PLUS 자사주매입고배당주,0098N0,3,10190,2,15,0.15,4115086,0,1500000,4115086,0.15,0.00,274.34,274.34,42007660014,274.83,274.83,42007660014 +한라캐스트,125490,4,7330,2,690,10.39,42803922,26419784,36502352,42803922,10.39,162.01,117.26,117.26,301570421675,112.71,112.71,301570421675 +보성파워텍,006910,5,4655,2,495,11.90,43602445,2521610,49129824,43602445,11.90,1729.15,88.75,88.75,205706463245,89.95,89.95,205706463245 +빌리언스,044480,6,597,2,92,18.22,35255022,8747872,40663728,35255022,18.22,403.01,86.70,86.70,21160632624,87.17,87.17,21160632624 +뉴로핏,380550,7,16820,2,1770,11.76,9733409,1142310,11554087,9733409,11.76,852.08,84.24,84.24,165797855450,85.31,85.31,165797855450 +미스터블루,207760,8,2105,1,482,29.70,60074827,296968,83079783,60074827,29.70,9999.99,72.31,72.31,119843957233,68.53,68.53,119843957233 +KD,044180,9,834,2,57,7.34,18941596,2314279,26717799,18941596,7.34,818.47,70.90,70.90,16482638953,73.97,73.97,16482638953 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6140,5,-195,-3.08,1772268,1317027,3000000,1772268,-3.08,134.57,59.08,59.08,11017507350,59.81,59.81,11017507350 +TIGER 코리아원자력,0091P0,11,9720,2,245,2.59,10249384,4216007,18250000,10249384,2.59,243.11,56.16,56.16,99524349184,56.10,56.10,99524349184 +나노실리칸첨단소재,286750,12,2210,2,474,27.30,14022709,6903580,27260684,14022709,27.30,203.12,51.44,51.44,30879115528,51.25,51.25,30879115528 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6120,5,-200,-3.16,2548008,1838194,5000000,2548008,-3.16,138.61,50.96,50.96,15832532962,51.74,51.74,15832532962 +루미르,474170,14,9820,2,1850,23.21,9025752,74660,17727696,9025752,23.21,9999.99,50.91,50.91,84652427340,48.63,48.63,84652427340 +엔케이,085310,15,1614,2,113,7.53,34743764,15085100,78880322,34743764,7.53,230.32,44.05,44.05,57022469304,44.79,44.79,57022469304 +프로티나,468530,16,31750,2,1600,5.31,4450821,6950014,10871991,4450821,5.31,64.04,40.94,40.94,148589895350,43.05,43.05,148589895350 +이미지스,115610,17,1052,2,229,27.83,9623607,63205,23637538,9623607,27.83,9999.99,40.71,40.71,9398787196,37.80,37.80,9398787196 +농심홀딩스,072710,18,136100,2,21700,18.97,1775644,1231259,4637790,1775644,18.97,144.21,38.29,38.29,235136443300,37.25,37.25,235136443300 +애드포러스,397810,19,10990,2,710,6.91,1870414,127408,5144190,1870414,6.91,1468.05,36.36,36.36,21171022300,37.45,37.45,21171022300 +탑코미디어,134580,20,3045,2,540,21.56,17748821,492382,49294149,17748821,21.56,3604.68,36.01,36.01,51992506721,34.64,34.64,51992506721 +캔버스엔,210120,21,1443,2,172,13.53,8403871,1578242,23582605,8403871,13.53,532.48,35.64,35.64,12123893665,35.63,35.63,12123893665 +사조동아원,008040,22,1427,2,67,4.93,49446387,17609642,141144600,49446387,4.93,280.79,35.03,35.03,72254240573,35.87,35.87,72254240573 +동방선기,099410,23,6110,2,390,6.82,4664271,1929402,14000000,4664271,6.82,241.75,33.32,33.32,29303555105,34.26,34.26,29303555105 +핑거스토리,417180,24,2525,2,160,6.77,5623381,56285,17548623,5623381,6.77,9990.91,32.04,32.04,14393568713,32.48,32.48,14393568713 +삼화네트웍스,046390,25,1643,2,186,12.77,13594470,456108,43172933,13594470,12.77,2980.54,31.49,31.49,22571807655,31.82,31.82,22571807655 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10900,2,95,0.88,295980,723755,1000000,295980,0.88,40.90,29.60,29.60,3223881386,29.58,29.58,3223881386 +TIGER 반도체TOP10레버리지,488080,27,8945,2,505,5.98,895597,1092921,3100000,895597,5.98,81.95,28.89,28.89,7827737256,28.23,28.23,7827737256 +KODEX 200선물인버스2X,252670,28,1081,5,-35,-3.14,421220973,372545280,1481100000,421220973,-3.14,113.07,28.44,28.44,460362181437,28.75,28.75,460362181437 +티피씨글로벌,130740,29,2110,5,-200,-8.66,3179759,2349257,11276679,3179759,-8.66,135.35,28.20,28.20,7246278584,30.45,30.45,7246278584 +WON K-글로벌수급상위,0088N0,30,10300,2,105,1.03,433286,376031,1550000,433286,1.03,115.23,27.95,27.95,4457149282,27.92,27.92,4457149282 diff --git a/top30/20250916/top30-avtr-20250916-133001.csv b/top30/20250916/top30-avtr-20250916-133001.csv new file mode 100644 index 000000000000..800ffe4c03c5 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9840,2,210,2.18,17481644,0,4500000,17481644,2.18,0.00,388.48,388.48,171776656230,387.93,387.93,171776656230 +TIGER 코스닥150IT,261060,2,15085,2,115,0.77,718838,1382,220000,718838,0.77,9999.99,326.74,326.74,10835004014,326.48,326.48,10835004014 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4187951,0,1500000,4187951,0.05,0.00,279.20,279.20,42749716176,279.96,279.96,42749716176 +한라캐스트,125490,4,7520,2,880,13.25,45470896,26419784,36502352,45470896,13.25,172.11,124.57,124.57,321583294575,117.15,117.15,321583294575 +빌리언스,044480,5,611,2,106,20.99,36662846,8747872,40663728,36662846,20.99,419.11,90.16,90.16,22013008327,88.60,88.60,22013008327 +보성파워텍,006910,6,4625,2,465,11.18,43888680,2521610,49129824,43888680,11.18,1740.50,89.33,89.33,207029695991,91.11,91.11,207029695991 +뉴로핏,380550,7,16810,2,1760,11.69,9786724,1142310,11554087,9786724,11.69,856.75,84.70,84.70,166689849585,85.82,85.82,166689849585 +미스터블루,207760,8,2105,1,482,29.70,60088476,296968,83079783,60088476,29.70,9999.99,72.33,72.33,119872688378,68.54,68.54,119872688378 +KD,044180,9,831,2,54,6.95,19131729,2314279,26717799,19131729,6.95,826.68,71.61,71.61,16641120171,74.95,74.95,16641120171 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6130,5,-205,-3.24,1772622,1317027,3000000,1772622,-3.24,134.59,59.09,59.09,11019677620,59.92,59.92,11019677620 +TIGER 코리아원자력,0091P0,11,9710,2,235,2.48,10368647,4216007,18250000,10368647,2.48,245.94,56.81,56.81,100682956474,56.82,56.82,100682956474 +루미르,474170,12,9750,2,1780,22.33,9264300,74660,17727696,9264300,22.33,9999.99,52.26,52.26,86978844630,50.32,50.32,86978844630 +나노실리칸첨단소재,286750,13,2200,2,464,26.73,14082251,6903580,27260684,14082251,26.73,203.98,51.66,51.66,31009882245,51.71,51.71,31009882245 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6115,5,-205,-3.24,2548587,1838194,5000000,2548587,-3.24,138.65,50.97,50.97,15836073797,51.79,51.79,15836073797 +엔케이,085310,15,1617,2,116,7.73,35064610,15085100,78880322,35064610,7.73,232.45,44.45,44.45,57542713253,45.11,45.11,57542713253 +이미지스,115610,16,1040,2,217,26.37,10294473,63205,23637538,10294473,26.37,9999.99,43.55,43.55,10097476161,41.07,41.07,10097476161 +프로티나,468530,17,31500,2,1350,4.48,4476850,6950014,10871991,4476850,4.48,64.41,41.18,41.18,149413267875,43.63,43.63,149413267875 +농심홀딩스,072710,18,135450,2,21050,18.40,1793160,1231259,4637790,1793160,18.40,145.64,38.66,38.66,237512821400,37.81,37.81,237512821400 +탑코미디어,134580,19,3055,2,550,21.96,18181881,492382,49294149,18181881,21.96,3692.64,36.88,36.88,53324950421,35.41,35.41,53324950421 +애드포러스,397810,20,10870,2,590,5.74,1883154,127408,5144190,1883154,5.74,1478.05,36.61,36.61,21310169400,38.11,38.11,21310169400 +캔버스엔,210120,21,1429,2,158,12.43,8471708,1578242,23582605,8471708,12.43,536.78,35.92,35.92,12221233570,36.27,36.27,12221233570 +사조동아원,008040,22,1431,2,71,5.22,49691003,17609642,141144600,49691003,5.22,282.18,35.21,35.21,72604617200,35.95,35.95,72604617200 +동방선기,099410,23,6160,2,440,7.69,4682193,1929402,14000000,4682193,7.69,242.68,33.44,33.44,29413286160,34.11,34.11,29413286160 +삼화네트웍스,046390,24,1609,2,152,10.43,14360294,456108,43172933,14360294,10.43,3148.44,33.26,33.26,23814953678,34.28,34.28,23814953678 +핑거스토리,417180,25,2525,2,160,6.77,5700496,56285,17548623,5700496,6.77,9999.99,32.48,32.48,14588500218,32.92,32.92,14588500218 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10900,2,95,0.88,298026,723755,1000000,298026,0.88,41.18,29.80,29.80,3246186794,29.78,29.78,3246186794 +TIGER 반도체TOP10레버리지,488080,27,8960,2,520,6.16,911001,1092921,3100000,911001,6.16,83.35,29.39,29.39,7965845016,28.68,28.68,7965845016 +KODEX 200선물인버스2X,252670,28,1080,5,-36,-3.23,424137975,372545280,1481100000,424137975,-3.23,113.85,28.64,28.64,463510836695,28.98,28.98,463510836695 +티피씨글로벌,130740,29,2110,5,-200,-8.66,3201549,2349257,11276679,3201549,-8.66,136.28,28.39,28.39,7292228564,30.65,30.65,7292228564 +WON K-글로벌수급상위,0088N0,30,10300,2,105,1.03,437656,376031,1550000,437656,1.03,116.39,28.24,28.24,4502158967,28.20,28.20,4502158967 diff --git a/top30/20250916/top30-avtr-20250916-134001.csv b/top30/20250916/top30-avtr-20250916-134001.csv new file mode 100644 index 000000000000..02554d1f714f --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9825,2,195,2.02,17534302,0,4500000,17534302,2.02,0.00,389.65,389.65,172294227900,389.70,389.70,172294227900 +TIGER 코스닥150IT,261060,2,15090,2,120,0.80,753147,1382,220000,753147,0.80,9999.99,342.34,342.34,11352558399,341.97,341.97,11352558399 +PLUS 자사주매입고배당주,0098N0,3,10185,2,10,0.10,4259597,0,1500000,4259597,0.10,0.00,283.97,283.97,43478822286,284.59,284.59,43478822286 +한라캐스트,125490,4,7880,2,1240,18.67,49656896,26419784,36502352,49656896,18.67,187.95,136.04,136.04,353956024185,123.06,123.06,353956024185 +빌리언스,044480,5,608,2,103,20.40,37106308,8747872,40663728,37106308,20.40,424.18,91.25,91.25,22282418186,90.13,90.13,22282418186 +보성파워텍,006910,6,4620,2,460,11.06,44081467,2521610,49129824,44081467,11.06,1748.15,89.72,89.72,207918214020,91.60,91.60,207918214020 +뉴로핏,380550,7,16560,2,1510,10.03,9880982,1142310,11554087,9880982,10.03,865.00,85.52,85.52,168259286015,87.94,87.94,168259286015 +KD,044180,8,831,2,54,6.95,19328764,2314279,26717799,19328764,6.95,835.20,72.34,72.34,16804671393,75.69,75.69,16804671393 +미스터블루,207760,9,2105,1,482,29.70,60098444,296968,83079783,60098444,29.70,9999.99,72.34,72.34,119893671018,68.56,68.56,119893671018 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6135,5,-200,-3.16,1774383,1317027,3000000,1774383,-3.16,134.73,59.15,59.15,11030480935,59.93,59.93,11030480935 +TIGER 코리아원자력,0091P0,11,9700,2,225,2.37,10660451,4216007,18250000,10660451,2.37,252.86,58.41,58.41,103515254471,58.47,58.47,103515254471 +루미르,474170,12,9695,2,1725,21.64,9403672,74660,17727696,9403672,21.64,9999.99,53.05,53.05,88330050950,51.39,51.39,88330050950 +나노실리칸첨단소재,286750,13,2215,2,479,27.59,14166340,6903580,27260684,14166340,27.59,205.20,51.97,51.97,31196259743,51.66,51.66,31196259743 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6115,5,-205,-3.24,2550270,1838194,5000000,2550270,-3.24,138.74,51.01,51.01,15846367642,51.83,51.83,15846367642 +이미지스,115610,15,1047,2,224,27.22,10778289,63205,23637538,10778289,27.22,9999.99,45.60,45.60,10604257379,42.85,42.85,10604257379 +엔케이,085310,16,1610,2,109,7.26,35412737,15085100,78880322,35412737,7.26,234.75,44.89,44.89,58102505429,45.75,45.75,58102505429 +프로티나,468530,17,31700,2,1550,5.14,4515485,6950014,10871991,4515485,5.14,64.97,41.53,41.53,150629694425,43.71,43.71,150629694425 +농심홀딩스,072710,18,135000,2,20600,18.01,1812353,1231259,4637790,1812353,18.01,147.20,39.08,39.08,240102504000,38.35,38.35,240102504000 +탑코미디어,134580,19,3040,2,535,21.36,18395744,492382,49294149,18395744,21.36,3736.07,37.32,37.32,53978737651,36.02,36.02,53978737651 +애드포러스,397810,20,10880,2,600,5.84,1886747,127408,5144190,1886747,5.84,1480.87,36.68,36.68,21349321430,38.15,38.15,21349321430 +캔버스엔,210120,21,1431,2,160,12.59,8505918,1578242,23582605,8505918,12.59,538.95,36.07,36.07,12270114696,36.36,36.36,12270114696 +사조동아원,008040,22,1416,2,56,4.12,50102652,17609642,141144600,50102652,4.12,284.52,35.50,35.50,73190985974,36.62,36.62,73190985974 +삼화네트웍스,046390,23,1583,2,126,8.65,15143135,456108,43172933,15143135,8.65,3320.08,35.08,35.08,25056604714,36.66,36.66,25056604714 +동방선기,099410,24,6080,2,360,6.29,4723615,1929402,14000000,4723615,6.29,244.82,33.74,33.74,29665767480,34.85,34.85,29665767480 +핑거스토리,417180,25,2525,2,160,6.77,5780239,56285,17548623,5780239,6.77,9999.99,32.94,32.94,14789069153,33.38,33.38,14789069153 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,10900,2,95,0.88,299073,723755,1000000,299073,0.88,41.32,29.91,29.91,3257599061,29.89,29.89,3257599061 +TIGER 반도체TOP10레버리지,488080,27,8955,2,515,6.10,925234,1092921,3100000,925234,6.10,84.66,29.85,29.85,8093256261,29.15,29.15,8093256261 +KODEX 200선물인버스2X,252670,28,1079,5,-37,-3.32,428584579,372545280,1481100000,428584579,-3.32,115.04,28.94,28.94,468311882488,29.30,29.30,468311882488 +티피씨글로벌,130740,29,2080,5,-230,-9.96,3257522,2349257,11276679,3257522,-9.96,138.66,28.89,28.89,7409567124,31.59,31.59,7409567124 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,444785,376031,1550000,444785,0.88,118.28,28.70,28.70,4575526772,28.70,28.70,4575526772 diff --git a/top30/20250916/top30-avtr-20250916-135001.csv b/top30/20250916/top30-avtr-20250916-135001.csv new file mode 100644 index 000000000000..bb7658171c61 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9840,2,210,2.18,17590904,0,4500000,17590904,2.18,0.00,390.91,390.91,172851103260,390.36,390.36,172851103260 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,781473,1382,220000,781473,0.84,9999.99,355.21,355.21,11780104244,354.73,354.73,11780104244 +PLUS 자사주매입고배당주,0098N0,3,10185,2,10,0.10,4286878,0,1500000,4286878,0.10,0.00,285.79,285.79,43756683473,286.41,286.41,43756683473 +한라캐스트,125490,4,8180,2,1540,23.19,54328039,26419784,36502352,54328039,23.19,205.63,148.83,148.83,391581952985,131.14,131.14,391581952985 +빌리언스,044480,5,605,2,100,19.80,37642833,8747872,40663728,37642833,19.80,430.31,92.57,92.57,22608516006,91.90,91.90,22608516006 +보성파워텍,006910,6,4610,2,450,10.82,44346293,2521610,49129824,44346293,10.82,1758.65,90.26,90.26,209143793399,92.34,92.34,209143793399 +뉴로핏,380550,7,16440,2,1390,9.24,10009545,1142310,11554087,10009545,9.24,876.25,86.63,86.63,170384973425,89.70,89.70,170384973425 +KD,044180,8,836,2,59,7.59,19398739,2314279,26717799,19398739,7.59,838.22,72.61,72.61,16862944634,75.50,75.50,16862944634 +미스터블루,207760,9,2105,1,482,29.70,60107560,296968,83079783,60107560,29.70,9999.99,72.35,72.35,119912860198,68.57,68.57,119912860198 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6125,5,-210,-3.31,1780693,1317027,3000000,1780693,-3.31,135.21,59.36,59.36,11069129685,60.24,60.24,11069129685 +TIGER 코리아원자력,0091P0,11,9715,2,240,2.53,10805402,4216007,18250000,10805402,2.53,256.29,59.21,59.21,104923083856,59.18,59.18,104923083856 +루미르,474170,12,9740,2,1770,22.21,9664675,74660,17727696,9664675,22.21,9999.99,54.52,54.52,90871773030,52.63,52.63,90871773030 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6115,5,-205,-3.24,2611170,1838194,5000000,2611170,-3.24,142.05,52.22,52.22,16218771142,53.05,53.05,16218771142 +나노실리칸첨단소재,286750,14,2215,2,479,27.59,14230315,6903580,27260684,14230315,27.59,206.13,52.20,52.20,31337449264,51.90,51.90,31337449264 +이미지스,115610,15,1037,2,214,26.00,11066787,63205,23637538,11066787,26.00,9999.99,46.82,46.82,10903930417,44.48,44.48,10903930417 +엔케이,085310,16,1601,2,100,6.66,35703758,15085100,78880322,35703758,6.66,236.68,45.26,45.26,58569249755,46.38,46.38,58569249755 +프로티나,468530,17,31400,2,1250,4.15,4533245,6950014,10871991,4533245,4.15,65.23,41.70,41.70,151188813025,44.29,44.29,151188813025 +농심홀딩스,072710,18,134200,2,19800,17.31,1827265,1231259,4637790,1827265,17.31,148.41,39.40,39.40,242103396000,38.90,38.90,242103396000 +탑코미디어,134580,19,2975,2,470,18.76,18991265,492382,49294149,18991265,18.76,3857.02,38.53,38.53,55762025401,38.02,38.02,55762025401 +애드포러스,397810,20,10830,2,550,5.35,1897493,127408,5144190,1897493,5.35,1489.30,36.89,36.89,21465995140,38.53,38.53,21465995140 +캔버스엔,210120,21,1430,2,159,12.51,8527136,1578242,23582605,8527136,12.51,540.29,36.16,36.16,12300495853,36.47,36.47,12300495853 +삼화네트웍스,046390,22,1569,2,112,7.69,15483893,456108,43172933,15483893,7.69,3394.79,35.86,35.86,25591615574,37.78,37.78,25591615574 +사조동아원,008040,23,1419,2,59,4.34,50502937,17609642,141144600,50502937,4.34,286.79,35.78,35.78,73757541057,36.83,36.83,73757541057 +동방선기,099410,24,6090,2,370,6.47,4745771,1929402,14000000,4745771,6.47,245.97,33.90,33.90,29800967370,34.95,34.95,29800967370 +핑거스토리,417180,25,2520,2,155,6.55,5815254,56285,17548623,5815254,6.55,9999.99,33.14,33.14,14877405483,33.64,33.64,14877405483 +WON K-글로벌수급상위,0088N0,26,10290,2,95,0.93,467303,376031,1550000,467303,0.93,124.27,30.15,30.15,4807168487,30.14,30.14,4807168487 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,27,10900,2,95,0.88,299949,723755,1000000,299949,0.88,41.44,29.99,29.99,3267140726,29.97,29.97,3267140726 +TIGER 반도체TOP10레버리지,488080,28,8980,2,540,6.40,929485,1092921,3100000,929485,6.40,85.05,29.98,29.98,8131395946,29.21,29.21,8131395946 +티피씨글로벌,130740,29,2085,5,-225,-9.74,3293953,2349257,11276679,3293953,-9.74,140.21,29.21,29.21,7485363624,31.84,31.84,7485363624 +KODEX 200선물인버스2X,252670,30,1079,5,-37,-3.32,431083940,372545280,1481100000,431083940,-3.32,115.71,29.11,29.11,471008414093,29.47,29.47,471008414093 diff --git a/top30/20250916/top30-avtr-20250916-140001.csv b/top30/20250916/top30-avtr-20250916-140001.csv new file mode 100644 index 000000000000..7c7a0ab3bbd7 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9840,2,210,2.18,17638650,0,4500000,17638650,2.18,0.00,391.97,391.97,173320729460,391.42,391.42,173320729460 +TIGER 코스닥150IT,261060,2,15095,2,125,0.84,788632,1382,220000,788632,0.84,9999.99,358.47,358.47,11888169349,357.98,357.98,11888169349 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4330924,0,1500000,4330924,0.05,0.00,288.73,288.73,44205050363,289.49,289.49,44205050363 +한라캐스트,125490,4,8250,2,1610,24.25,57306665,26419784,36502352,57306665,24.25,216.91,156.99,156.99,416063795715,138.16,138.16,416063795715 +빌리언스,044480,5,608,2,103,20.40,37885766,8747872,40663728,37885766,20.40,433.09,93.17,93.17,22755703734,92.04,92.04,22755703734 +보성파워텍,006910,6,4630,2,470,11.30,44623690,2521610,49129824,44623690,11.30,1769.65,90.83,90.83,210423543907,92.51,92.51,210423543907 +뉴로핏,380550,7,16440,2,1390,9.24,10083677,1142310,11554087,10083677,9.24,882.74,87.27,87.27,171603993660,90.34,90.34,171603993660 +KD,044180,8,848,2,71,9.14,19551968,2314279,26717799,19551968,9.14,844.84,73.18,73.18,16991502089,75.00,75.00,16991502089 +미스터블루,207760,9,2105,1,482,29.70,60112772,296968,83079783,60112772,29.70,9999.99,72.36,72.36,119923831458,68.57,68.57,119923831458 +TIGER 코리아원자력,0091P0,10,9735,2,260,2.74,11060277,4216007,18250000,11060277,2.74,262.34,60.60,60.60,107401079446,60.45,60.45,107401079446 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6135,5,-200,-3.16,1782531,1317027,3000000,1782531,-3.16,135.35,59.42,59.42,11080414125,60.20,60.20,11080414125 +루미르,474170,12,9520,2,1550,19.45,9847756,74660,17727696,9847756,19.45,9999.99,55.55,55.55,92634573285,54.89,54.89,92634573285 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6120,5,-200,-3.16,2658702,1838194,5000000,2658702,-3.16,144.64,53.17,53.17,16509904492,53.95,53.95,16509904492 +나노실리칸첨단소재,286750,14,2240,2,504,29.03,14360921,6903580,27260684,14360921,29.03,208.02,52.68,52.68,31628962296,51.80,51.80,31628962296 +이미지스,115610,15,1019,2,196,23.82,11804071,63205,23637538,11804071,23.82,9999.99,49.94,49.94,11671839963,48.46,48.46,11671839963 +엔케이,085310,16,1602,2,101,6.73,35892583,15085100,78880322,35892583,6.73,237.93,45.50,45.50,58871646199,46.59,46.59,58871646199 +이삭엔지니어링,351330,17,11280,2,1400,14.17,3694000,3768531,8288520,3694000,14.17,98.02,44.57,44.57,39853086070,42.63,42.63,39853086070 +프로티나,468530,18,32300,2,2150,7.13,4576115,6950014,10871991,4576115,7.13,65.84,42.09,42.09,152557818475,43.44,43.44,152557818475 +농심홀딩스,072710,19,133600,2,19200,16.78,1841563,1231259,4637790,1841563,16.78,149.57,39.71,39.71,244018648950,39.38,39.38,244018648950 +탑코미디어,134580,20,2925,2,420,16.77,19352233,492382,49294149,19352233,16.77,3930.33,39.26,39.26,56823110095,39.41,39.41,56823110095 +애드포러스,397810,21,10760,2,480,4.67,1922564,127408,5144190,1922564,4.67,1508.98,37.37,37.37,21736038900,39.27,39.27,21736038900 +삼화네트웍스,046390,22,1559,2,102,7.00,15761022,456108,43172933,15761022,7.00,3455.55,36.51,36.51,26024617816,38.67,38.67,26024617816 +캔버스엔,210120,23,1439,2,168,13.22,8601257,1578242,23582605,8601257,13.22,544.99,36.47,36.47,12406935304,36.56,36.56,12406935304 +사조동아원,008040,24,1424,2,64,4.71,50821353,17609642,141144600,50821353,4.71,288.60,36.01,36.01,74210350124,36.92,36.92,74210350124 +동방선기,099410,25,6100,2,380,6.64,4760990,1929402,14000000,4760990,6.64,246.76,34.01,34.01,29893849440,35.00,35.00,29893849440 +핑거스토리,417180,26,2510,2,145,6.13,5851587,56285,17548623,5851587,6.13,9999.99,33.34,33.34,14968654238,33.98,33.98,14968654238 +WON K-글로벌수급상위,0088N0,27,10295,2,100,0.98,480756,376031,1550000,480756,0.98,127.85,31.02,31.02,4945674342,30.99,30.99,4945674342 +TIGER 반도체TOP10레버리지,488080,28,8960,2,520,6.16,959860,1092921,3100000,959860,6.16,87.83,30.96,30.96,8404027216,30.26,30.26,8404027216 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10890,2,85,0.79,300029,723755,1000000,300029,0.79,41.45,30.00,30.00,3268011841,30.01,30.01,3268011841 +티피씨글로벌,130740,30,2100,5,-210,-9.09,3308401,2349257,11276679,3308401,-9.09,140.83,29.34,29.34,7515525704,31.74,31.74,7515525704 diff --git a/top30/20250916/top30-avtr-20250916-141000.csv b/top30/20250916/top30-avtr-20250916-141000.csv new file mode 100644 index 000000000000..c63d8a658590 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9850,2,220,2.28,17713622,0,4500000,17713622,2.28,0.00,393.64,393.64,174058809800,392.69,392.69,174058809800 +TIGER 코스닥150IT,261060,2,15125,2,155,1.04,788658,1382,220000,788658,1.04,9999.99,358.48,358.48,11888561954,357.28,357.28,11888561954 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4354980,0,1500000,4354980,0.05,0.00,290.33,290.33,44449971898,291.09,291.09,44449971898 +한라캐스트,125490,4,8100,2,1460,21.99,59201023,26419784,36502352,59201023,21.99,224.08,162.18,162.18,431447164685,145.92,145.92,431447164685 +빌리언스,044480,5,613,2,108,21.39,38852192,8747872,40663728,38852192,21.39,444.13,95.55,95.55,23349247998,93.67,93.67,23349247998 +보성파워텍,006910,6,4595,2,435,10.46,44814473,2521610,49129824,44814473,10.46,1777.22,91.22,91.22,211301017805,93.60,93.60,211301017805 +뉴로핏,380550,7,16430,2,1380,9.17,10180919,1142310,11554087,10180919,9.17,891.26,88.12,88.12,173200387730,91.24,91.24,173200387730 +KD,044180,8,909,2,132,16.99,22166655,2314279,26717799,22166655,16.99,957.82,82.97,82.97,19301318535,79.47,79.47,19301318535 +미스터블루,207760,9,2105,1,482,29.70,60128326,296968,83079783,60128326,29.70,9999.99,72.37,72.37,119956572628,68.59,68.59,119956572628 +TIGER 코리아원자력,0091P0,10,9730,2,255,2.69,11283642,4216007,18250000,11283642,2.69,267.64,61.83,61.83,109573934531,61.71,61.71,109573934531 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6125,5,-210,-3.31,1793515,1317027,3000000,1793515,-3.31,136.18,59.78,59.78,11147692700,60.67,60.67,11147692700 +루미르,474170,12,9670,2,1700,21.33,9991524,74660,17727696,9991524,21.33,9999.99,56.36,56.36,94016080735,54.84,54.84,94016080735 +나노실리칸첨단소재,286750,13,2190,2,454,26.15,14787339,6903580,27260684,14787339,26.15,214.20,54.24,54.24,32571915834,54.56,54.56,32571915834 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6110,5,-210,-3.32,2667327,1838194,5000000,2667327,-3.32,145.11,53.35,53.35,16562643057,54.21,54.21,16562643057 +이삭엔지니어링,351330,15,10750,2,870,8.81,4367702,3768531,8288520,4367702,8.81,115.90,52.70,52.70,47319213985,53.11,53.11,47319213985 +이미지스,115610,16,1014,2,191,23.21,12287123,63205,23637538,12287123,23.21,9999.99,51.98,51.98,12161667844,50.74,50.74,12161667844 +엔케이,085310,17,1605,2,104,6.93,36128515,15085100,78880322,36128515,6.93,239.50,45.80,45.80,59250912052,46.80,46.80,59250912052 +프로티나,468530,18,33600,2,3450,11.44,4758318,6950014,10871991,4758318,11.44,68.46,43.77,43.77,158553211700,43.40,43.40,158553211700 +농심홀딩스,072710,19,132400,2,18000,15.73,1861302,1231259,4637790,1861302,15.73,151.17,40.13,40.13,246646198750,40.17,40.17,246646198750 +탑코미디어,134580,20,2930,2,425,16.97,19621052,492382,49294149,19621052,16.97,3984.92,39.80,39.80,57606692330,39.89,39.89,57606692330 +애드포러스,397810,21,10640,2,360,3.50,1963652,127408,5144190,1963652,3.50,1541.23,38.17,38.17,22171483630,40.51,40.51,22171483630 +삼화네트웍스,046390,22,1541,2,84,5.77,16055038,456108,43172933,16055038,5.77,3520.01,37.19,37.19,26479709279,39.80,39.80,26479709279 +캔버스엔,210120,23,1429,2,158,12.43,8624825,1578242,23582605,8624825,12.43,546.48,36.57,36.57,12440658158,36.92,36.92,12440658158 +사조동아원,008040,24,1411,2,51,3.75,51180319,17609642,141144600,51180319,3.75,290.64,36.26,36.26,74719123318,37.52,37.52,74719123318 +동방선기,099410,25,6060,2,340,5.94,4788803,1929402,14000000,4788803,5.94,248.20,34.21,34.21,30063277465,35.44,35.44,30063277465 +핑거스토리,417180,26,2480,2,115,4.86,5917583,56285,17548623,5917583,4.86,9999.99,33.72,33.72,15133442363,34.77,34.77,15133442363 +TIGER 반도체TOP10레버리지,488080,27,9040,2,600,7.11,1002373,1092921,3100000,1002373,7.11,91.72,32.33,32.33,8787192231,31.36,31.36,8787192231 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,28,10880,2,75,0.69,313348,723755,1000000,313348,0.69,43.29,31.33,31.33,3413046406,31.37,31.37,3413046406 +WON K-글로벌수급상위,0088N0,29,10285,2,90,0.88,482787,376031,1550000,482787,0.88,128.39,31.15,31.15,4966584992,31.15,31.15,4966584992 +KODEX 200선물인버스2X,252670,30,1078,5,-38,-3.41,445941835,372545280,1481100000,445941835,-3.41,119.70,30.11,30.11,487025725476,30.50,30.50,487025725476 diff --git a/top30/20250916/top30-avtr-20250916-142001.csv b/top30/20250916/top30-avtr-20250916-142001.csv new file mode 100644 index 000000000000..4baa06333478 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9842,2,212,2.20,17822461,0,4500000,17822461,2.20,0.00,396.05,396.05,175131394421,395.43,395.43,175131394421 +TIGER 코스닥150IT,261060,2,15135,2,165,1.10,788726,1382,220000,788726,1.10,9999.99,358.51,358.51,11889590839,357.08,357.08,11889590839 +PLUS 자사주매입고배당주,0098N0,3,10175,3,0,0.00,4430618,0,1500000,4430618,0.00,0.00,295.37,295.37,45219669289,296.28,296.28,45219669289 +한라캐스트,125490,4,7820,2,1180,17.77,61976912,26419784,36502352,61976912,17.77,234.59,169.79,169.79,453383220215,158.83,158.83,453383220215 +빌리언스,044480,5,609,2,104,20.59,39487677,8747872,40663728,39487677,20.59,451.40,97.11,97.11,23735916502,95.85,95.85,23735916502 +보성파워텍,006910,6,4585,2,425,10.22,44993453,2521610,49129824,44993453,10.22,1784.31,91.58,91.58,212122575910,94.17,94.17,212122575910 +뉴로핏,380550,7,16490,2,1440,9.57,10283244,1142310,11554087,10283244,9.57,900.21,89.00,89.00,174893894200,91.79,91.79,174893894200 +KD,044180,8,886,2,109,14.03,23619063,2314279,26717799,23619063,14.03,1020.58,88.40,88.40,20598867086,87.02,87.02,20598867086 +미스터블루,207760,9,2105,1,482,29.70,60153492,296968,83079783,60153492,29.70,9999.99,72.40,72.40,120009547058,68.62,68.62,120009547058 +TIGER 코리아원자력,0091P0,10,9720,2,245,2.59,11351870,4216007,18250000,11351870,2.59,269.26,62.20,62.20,110237551706,62.14,62.14,110237551706 +루미르,474170,11,10020,2,2050,25.72,10817464,74660,17727696,10817464,25.72,9999.99,61.02,61.02,102252017715,57.56,57.56,102252017715 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6130,5,-205,-3.24,1800251,1317027,3000000,1800251,-3.24,136.69,60.01,60.01,11188951720,60.84,60.84,11188951720 +이삭엔지니어링,351330,13,10550,2,670,6.78,4857407,3768531,8288520,4857407,6.78,128.89,58.60,58.60,52539226300,60.08,60.08,52539226300 +나노실리칸첨단소재,286750,14,2145,2,409,23.56,15483778,6903580,27260684,15483778,23.56,224.29,56.80,56.80,34062390346,58.25,58.25,34062390346 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6105,5,-215,-3.40,2668579,1838194,5000000,2668579,-3.40,145.17,53.37,53.37,16570288647,54.28,54.28,16570288647 +이미지스,115610,16,1011,2,188,22.84,12534673,63205,23637538,12534673,22.84,9999.99,53.03,53.03,12411519175,51.94,51.94,12411519175 +프로티나,468530,17,33200,2,3050,10.12,5023152,6950014,10871991,5023152,10.12,72.28,46.20,46.20,167470873550,46.40,46.40,167470873550 +엔케이,085310,18,1605,2,104,6.93,36263461,15085100,78880322,36263461,6.93,240.39,45.97,45.97,59467186956,46.97,46.97,59467186956 +농심홀딩스,072710,19,134300,2,19900,17.40,1883904,1231259,4637790,1883904,17.40,153.01,40.62,40.62,249677301150,40.09,40.09,249677301150 +탑코미디어,134580,20,2865,2,360,14.37,19982485,492382,49294149,19982485,14.37,4058.33,40.54,40.54,58650054257,41.53,41.53,58650054257 +애드포러스,397810,21,10660,2,380,3.70,1976689,127408,5144190,1976689,3.70,1551.46,38.43,38.43,22310287230,40.68,40.68,22310287230 +삼화네트웍스,046390,22,1522,2,65,4.46,16290654,456108,43172933,16290654,4.46,3571.67,37.73,37.73,26839940987,40.85,40.85,26839940987 +캔버스엔,210120,23,1429,2,158,12.43,8646201,1578242,23582605,8646201,12.43,547.84,36.66,36.66,12471223881,37.01,37.01,12471223881 +사조동아원,008040,24,1423,2,63,4.63,51679363,17609642,141144600,51679363,4.63,293.47,36.61,36.61,75424967710,37.55,37.55,75424967710 +동방선기,099410,25,6050,2,330,5.77,4813036,1929402,14000000,4813036,5.77,249.46,34.38,34.38,30210031455,35.67,35.67,30210031455 +핑거스토리,417180,26,2490,2,125,5.29,5947184,56285,17548623,5947184,5.29,9999.99,33.89,33.89,15206848568,34.80,34.80,15206848568 +TIGER 반도체TOP10레버리지,488080,27,9040,2,600,7.11,1021357,1092921,3100000,1021357,7.11,93.45,32.95,32.95,8958729286,31.97,31.97,8958729286 +WON K-글로벌수급상위,0088N0,28,10285,2,90,0.88,497346,376031,1550000,497346,0.88,132.26,32.09,32.09,5116240352,32.09,32.09,5116240352 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10870,2,65,0.60,314431,723755,1000000,314431,0.60,43.44,31.44,31.44,3424824963,31.51,31.51,3424824963 +KODEX 200선물인버스2X,252670,30,1079,5,-37,-3.32,452552266,372545280,1481100000,452552266,-3.32,121.48,30.56,30.56,494152147646,30.92,30.92,494152147646 diff --git a/top30/20250916/top30-avtr-20250916-143001.csv b/top30/20250916/top30-avtr-20250916-143001.csv new file mode 100644 index 000000000000..4b03063f8bf4 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9855,2,225,2.34,17911571,0,4500000,17911571,2.34,0.00,398.03,398.03,176008803988,396.89,396.89,176008803988 +TIGER 코스닥150IT,261060,2,15155,2,185,1.24,788767,1382,220000,788767,1.24,9999.99,358.53,358.53,11890211589,356.62,356.62,11890211589 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4455085,0,1500000,4455085,0.05,0.00,297.01,297.01,45468624444,297.76,297.76,45468624444 +한라캐스트,125490,4,8030,2,1390,20.93,64718408,26419784,36502352,64718408,20.93,244.96,177.30,177.30,475371692015,162.18,162.18,475371692015 +빌리언스,044480,5,607,2,102,20.20,40187337,8747872,40663728,40187337,20.20,459.40,98.83,98.83,24160974153,97.89,97.89,24160974153 +보성파워텍,006910,6,4550,2,390,9.38,45676427,2521610,49129824,45676427,9.38,1811.40,92.97,92.97,215235208998,96.28,96.28,215235208998 +KD,044180,7,874,2,97,12.48,24114054,2314279,26717799,24114054,12.48,1041.97,90.25,90.25,21032811686,90.07,90.07,21032811686 +뉴로핏,380550,8,16450,2,1400,9.30,10343573,1142310,11554087,10343573,9.30,905.50,89.52,89.52,175891722560,92.54,92.54,175891722560 +미스터블루,207760,9,2105,1,482,29.70,60157766,296968,83079783,60157766,29.70,9999.99,72.41,72.41,120018543828,68.63,68.63,120018543828 +TIGER 코리아원자력,0091P0,10,9742,2,267,2.82,11711410,4216007,18250000,11711410,2.82,277.78,64.17,64.17,113732979240,63.97,63.97,113732979240 +루미르,474170,11,9960,2,1990,24.97,11175667,74660,17727696,11175667,24.97,9999.99,63.04,63.04,105816552860,59.93,59.93,105816552860 +이삭엔지니어링,351330,12,10510,2,630,6.38,5177157,3768531,8288520,5177157,6.38,137.38,62.46,62.46,55966247070,64.25,64.25,55966247070 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6120,5,-215,-3.39,1818083,1317027,3000000,1818083,-3.39,138.04,60.60,60.60,11298162240,61.54,61.54,11298162240 +나노실리칸첨단소재,286750,14,2125,2,389,22.41,15823616,6903580,27260684,15823616,22.41,229.21,58.05,58.05,34782538017,60.04,60.04,34782538017 +이미지스,115610,15,1026,2,203,24.67,12875128,63205,23637538,12875128,24.67,9999.99,54.47,54.47,12760732239,52.62,52.62,12760732239 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6100,5,-220,-3.48,2687058,1838194,5000000,2687058,-3.48,146.18,53.74,53.74,16683131892,54.70,54.70,16683131892 +프로티나,468530,17,32700,2,2550,8.46,5108660,6950014,10871991,5108660,8.46,73.51,46.99,46.99,170275096025,47.90,47.90,170275096025 +엔케이,085310,18,1596,2,95,6.33,36435419,15085100,78880322,36435419,6.33,241.53,46.19,46.19,59742215554,47.45,47.45,59742215554 +탑코미디어,134580,19,2880,2,375,14.97,20220635,492382,49294149,20220635,14.97,4106.70,41.02,41.02,59331073062,41.79,41.79,59331073062 +농심홀딩스,072710,20,133100,2,18700,16.35,1899109,1231259,4637790,1899109,16.35,154.24,40.95,40.95,251715337800,40.78,40.78,251715337800 +애드포러스,397810,21,10640,2,360,3.50,1983151,127408,5144190,1983151,3.50,1556.54,38.55,38.55,22378961530,40.89,40.89,22378961530 +삼화네트웍스,046390,22,1534,2,77,5.28,16431859,456108,43172933,16431859,5.28,3602.62,38.06,38.06,27056213903,40.85,40.85,27056213903 +캔버스엔,210120,23,1392,2,121,9.52,8845453,1578242,23582605,8845453,9.52,560.46,37.51,37.51,12750896327,38.84,38.84,12750896327 +사조동아원,008040,24,1405,2,45,3.31,51947826,17609642,141144600,51947826,3.31,295.00,36.80,36.80,75803298248,38.22,38.22,75803298248 +동방선기,099410,25,5990,2,270,4.72,4898373,1929402,14000000,4898373,4.72,253.88,34.99,34.99,30723061235,36.64,36.64,30723061235 +핑거스토리,417180,26,2482,2,117,4.95,5980366,56285,17548623,5980366,4.95,9999.99,34.08,34.08,15289073371,35.10,35.10,15289073371 +TIGER 반도체TOP10레버리지,488080,27,9045,2,605,7.17,1040581,1092921,3100000,1040581,7.17,95.21,33.57,33.57,9132513931,32.57,32.57,9132513931 +WON K-글로벌수급상위,0088N0,28,10275,2,80,0.78,503362,376031,1550000,503362,0.78,133.86,32.47,32.47,5178064082,32.51,32.51,5178064082 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,10865,2,60,0.56,315281,723755,1000000,315281,0.56,43.56,31.53,31.53,3434060273,31.61,31.61,3434060273 +KODEX 200선물인버스2X,252670,30,1077,5,-39,-3.49,460838550,372545280,1481100000,460838550,-3.49,123.70,31.11,31.11,503075344073,31.54,31.54,503075344073 diff --git a/top30/20250916/top30-avtr-20250916-144001.csv b/top30/20250916/top30-avtr-20250916-144001.csv new file mode 100644 index 000000000000..e53251a33843 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9850,2,220,2.28,17944712,0,4500000,17944712,2.28,0.00,398.77,398.77,176335245713,397.82,397.82,176335245713 +TIGER 코스닥150IT,261060,2,15145,2,175,1.17,789423,1382,220000,789423,1.17,9999.99,358.83,358.83,11900146709,357.16,357.16,11900146709 +PLUS 자사주매입고배당주,0098N0,3,10175,3,0,0.00,4560871,0,1500000,4560871,0.00,0.00,304.06,304.06,46544967495,304.96,304.96,46544967495 +한라캐스트,125490,4,7880,2,1240,18.67,66952069,26419784,36502352,66952069,18.67,253.42,183.42,183.42,493412781630,171.54,171.54,493412781630 +빌리언스,044480,5,607,2,102,20.20,41212920,8747872,40663728,41212920,20.20,471.12,101.35,101.35,24790844559,100.44,100.44,24790844559 +보성파워텍,006910,6,4550,2,390,9.38,46147282,2521610,49129824,46147282,9.38,1830.07,93.93,93.93,217367216300,97.24,97.24,217367216300 +KD,044180,7,868,2,91,11.71,24816386,2314279,26717799,24816386,11.71,1072.32,92.88,92.88,21645967047,93.34,93.34,21645967047 +뉴로핏,380550,8,16430,2,1380,9.17,10401540,1142310,11554087,10401540,9.17,910.57,90.02,90.02,176843272575,93.16,93.16,176843272575 +이삭엔지니어링,351330,9,11870,2,1990,20.14,6486748,3768531,8288520,6486748,20.14,172.13,78.26,78.26,70980277925,72.15,72.15,70980277925 +미스터블루,207760,10,2105,1,482,29.70,60161387,296968,83079783,60161387,29.70,9999.99,72.41,72.41,120026166033,68.63,68.63,120026166033 +TIGER 코리아원자력,0091P0,11,9735,2,260,2.74,11996603,4216007,18250000,11996603,2.74,284.55,65.73,65.73,116510087325,65.58,65.58,116510087325 +루미르,474170,12,9880,2,1910,23.96,11398723,74660,17727696,11398723,23.96,9999.99,64.30,64.30,108021186850,61.67,61.67,108021186850 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6120,5,-215,-3.39,1823036,1317027,3000000,1823036,-3.39,138.42,60.77,60.77,11328462840,61.70,61.70,11328462840 +나노실리칸첨단소재,286750,14,2175,2,439,25.29,16083806,6903580,27260684,16083806,25.29,232.98,59.00,59.00,35347225057,59.62,59.62,35347225057 +이미지스,115610,15,1028,2,205,24.91,13064176,63205,23637538,13064176,24.91,9999.99,55.27,55.27,12954151115,53.31,53.31,12954151115 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6105,5,-215,-3.40,2740203,1838194,5000000,2740203,-3.40,149.07,54.80,54.80,17007504417,55.72,55.72,17007504417 +프로티나,468530,17,33150,2,3000,9.95,5147161,6950014,10871991,5147161,9.95,74.06,47.34,47.34,171537848025,47.60,47.60,171537848025 +엔케이,085310,18,1601,2,100,6.66,36534335,15085100,78880322,36534335,6.66,242.19,46.32,46.32,59900304879,47.43,47.43,59900304879 +탑코미디어,134580,19,2835,2,330,13.17,20386686,492382,49294149,20386686,13.17,4140.42,41.36,41.36,59805667967,42.80,42.80,59805667967 +농심홀딩스,072710,20,133400,2,19000,16.61,1907662,1231259,4637790,1907662,16.61,154.94,41.13,41.13,252853349500,40.87,40.87,252853349500 +애드포러스,397810,21,10680,2,400,3.89,1989326,127408,5144190,1989326,3.89,1561.38,38.67,38.67,22444818320,40.85,40.85,22444818320 +삼화네트웍스,046390,22,1536,2,79,5.42,16508143,456108,43172933,16508143,5.42,3619.35,38.24,38.24,27173223944,40.98,40.98,27173223944 +캔버스엔,210120,23,1386,2,115,9.05,8954392,1578242,23582605,8954392,9.05,567.36,37.97,37.97,12902867387,39.48,39.48,12902867387 +사조동아원,008040,24,1391,2,31,2.28,52386518,17609642,141144600,52386518,2.28,297.49,37.12,37.12,76416935347,38.92,38.92,76416935347 +모델솔루션,417970,25,13220,2,820,6.61,2286868,2286850,6396700,2286868,6.61,100.00,35.75,35.75,30878621000,36.51,36.51,30878621000 +동방선기,099410,26,5980,2,260,4.55,4978728,1929402,14000000,4978728,4.55,258.05,35.56,35.56,31204739885,37.27,37.27,31204739885 +TIGER 반도체TOP10레버리지,488080,27,9030,2,590,6.99,1075947,1092921,3100000,1075947,6.99,98.45,34.71,34.71,9451629546,33.76,33.76,9451629546 +핑거스토리,417180,28,2460,2,95,4.02,6029684,56285,17548623,6029684,4.02,9999.99,34.36,34.36,15410769363,35.70,35.70,15410769363 +WON K-글로벌수급상위,0088N0,29,10275,2,80,0.78,529547,376031,1550000,529547,0.78,140.83,34.16,34.16,5447217957,34.20,34.20,5447217957 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,10865,2,60,0.56,315358,723755,1000000,315358,0.56,43.57,31.54,31.54,3434898338,31.61,31.61,3434898338 diff --git a/top30/20250916/top30-avtr-20250916-145001.csv b/top30/20250916/top30-avtr-20250916-145001.csv new file mode 100644 index 000000000000..74c38e55157a --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9855,2,225,2.34,18104795,0,4500000,18104795,2.34,0.00,402.33,402.33,177911637058,401.18,401.18,177911637058 +TIGER 코스닥150IT,261060,2,15145,2,175,1.17,789435,1382,220000,789435,1.17,9999.99,358.83,358.83,11900328449,357.16,357.16,11900328449 +PLUS 자사주매입고배당주,0098N0,3,10175,3,0,0.00,4713998,0,1500000,4713998,0.00,0.00,314.27,314.27,48102403212,315.17,315.17,48102403212 +한라캐스트,125490,4,7890,2,1250,18.83,68087326,26419784,36502352,68087326,18.83,257.71,186.53,186.53,502387702900,174.44,174.44,502387702900 +빌리언스,044480,5,605,2,100,19.80,41756956,8747872,40663728,41756956,19.80,477.34,102.69,102.69,25121951010,102.12,102.12,25121951010 +이삭엔지니어링,351330,6,10980,2,1100,11.13,8153275,3768531,8288520,8153275,11.13,216.35,98.37,98.37,90331044605,99.26,99.26,90331044605 +KD,044180,7,842,2,65,8.37,25462321,2314279,26717799,25462321,8.37,1100.23,95.30,95.30,22193070483,98.65,98.65,22193070483 +보성파워텍,006910,8,4555,2,395,9.50,46407343,2521610,49129824,46407343,9.50,1840.39,94.46,94.46,218548790815,97.66,97.66,218548790815 +뉴로핏,380550,9,16470,2,1420,9.44,10447469,1142310,11554087,10447469,9.44,914.59,90.42,90.42,177598368845,93.33,93.33,177598368845 +미스터블루,207760,10,2105,1,482,29.70,60166828,296968,83079783,60166828,29.70,9999.99,72.42,72.42,120037619338,68.64,68.64,120037619338 +루미르,474170,11,10140,2,2170,27.23,12154188,74660,17727696,12154188,27.23,9999.99,68.56,68.56,115669596505,64.35,64.35,115669596505 +TIGER 코리아원자력,0091P0,12,9750,2,275,2.90,12203006,4216007,18250000,12203006,2.90,289.44,66.87,66.87,118521132185,66.61,66.61,118521132185 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6115,5,-220,-3.47,1823435,1317027,3000000,1823435,-3.47,138.45,60.78,60.78,11330902835,61.77,61.77,11330902835 +나노실리칸첨단소재,286750,14,2120,2,384,22.12,16291131,6903580,27260684,16291131,22.12,235.98,59.76,59.76,35792049956,61.93,61.93,35792049956 +이미지스,115610,15,1015,2,192,23.33,13405547,63205,23637538,13405547,23.33,9999.99,56.71,56.71,13297565901,55.42,55.42,13297565901 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6100,5,-220,-3.48,2752243,1838194,5000000,2752243,-3.48,149.73,55.04,55.04,17080977692,56.00,56.00,17080977692 +프로티나,468530,17,32700,2,2550,8.46,5180246,6950014,10871991,5180246,8.46,74.54,47.65,47.65,172625564125,48.56,48.56,172625564125 +엔케이,085310,18,1600,2,99,6.60,36675102,15085100,78880322,36675102,6.60,243.12,46.49,46.49,60125759192,47.64,47.64,60125759192 +농심홀딩스,072710,19,127000,2,12600,11.01,1958612,1231259,4637790,1958612,11.01,159.07,42.23,42.23,259458089400,44.05,44.05,259458089400 +탑코미디어,134580,20,2850,2,345,13.77,20567705,492382,49294149,20567705,13.77,4177.18,41.72,41.72,60318500047,42.93,42.93,60318500047 +애드포러스,397810,21,10690,2,410,3.99,1991272,127408,5144190,1991272,3.99,1562.91,38.71,38.71,22465575630,40.85,40.85,22465575630 +삼화네트웍스,046390,22,1533,2,76,5.22,16580412,456108,43172933,16580412,5.22,3635.19,38.40,38.40,27284123802,41.22,41.22,27284123802 +캔버스엔,210120,23,1378,2,107,8.42,8995489,1578242,23582605,8995489,8.42,569.97,38.14,38.14,12959610505,39.88,39.88,12959610505 +모델솔루션,417970,24,13270,2,870,7.02,2426152,2286850,6396700,2426152,7.02,106.09,37.93,37.93,32706302330,38.53,38.53,32706302330 +사조동아원,008040,25,1395,2,35,2.57,52820602,17609642,141144600,52820602,2.57,299.95,37.42,37.42,77019539458,39.12,39.12,77019539458 +아이언디바이스,464500,26,3990,2,720,22.02,5187979,79693,13963263,5187979,22.02,6509.96,37.15,37.15,19071110828,34.23,34.23,19071110828 +동방선기,099410,27,5980,2,260,4.55,5026670,1929402,14000000,5026670,4.55,260.53,35.90,35.90,31491410975,37.62,37.62,31491410975 +TIGER 반도체TOP10레버리지,488080,28,9040,2,600,7.11,1103010,1092921,3100000,1103010,7.11,100.92,35.58,35.58,9696061201,34.60,34.60,9696061201 +핑거스토리,417180,29,2480,2,115,4.86,6058014,56285,17548623,6058014,4.86,9999.99,34.52,34.52,15480526568,35.57,35.57,15480526568 +WON K-글로벌수급상위,0088N0,30,10270,2,75,0.74,530015,376031,1550000,530015,0.74,140.95,34.19,34.19,5452024662,34.25,34.25,5452024662 diff --git a/top30/20250916/top30-avtr-20250916-150001.csv b/top30/20250916/top30-avtr-20250916-150001.csv new file mode 100644 index 000000000000..2f2fd55e096b --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9885,2,255,2.65,18125415,0,4500000,18125415,2.65,0.00,402.79,402.79,178115133928,400.42,400.42,178115133928 +TIGER 코스닥150IT,261060,2,15175,2,205,1.37,789592,1382,220000,789592,1.37,9999.99,358.91,358.91,11902708469,356.53,356.53,11902708469 +PLUS 자사주매입고배당주,0098N0,3,10165,5,-10,-0.10,4829665,0,1500000,4829665,-0.10,0.00,321.98,321.98,49278449386,323.19,323.19,49278449386 +한라캐스트,125490,4,7670,2,1030,15.51,70072548,26419784,36502352,70072548,15.51,265.23,191.97,191.97,517737132525,184.92,184.92,517737132525 +이삭엔지니어링,351330,5,10810,2,930,9.41,8690491,3768531,8288520,8690491,9.41,230.61,104.85,104.85,96155956070,107.32,107.32,96155956070 +빌리언스,044480,6,598,2,93,18.42,42527757,8747872,40663728,42527757,18.42,486.15,104.58,104.58,25583975517,105.21,105.21,25583975517 +KD,044180,7,841,2,64,8.24,25674126,2314279,26717799,25674126,8.24,1109.38,96.09,96.09,22370534207,99.56,99.56,22370534207 +보성파워텍,006910,8,4565,2,405,9.74,46702223,2521610,49129824,46702223,9.74,1852.08,95.06,95.06,219890538125,98.04,98.04,219890538125 +뉴로핏,380550,9,16350,2,1300,8.64,10493696,1142310,11554087,10493696,8.64,918.64,90.82,90.82,178356741875,94.41,94.41,178356741875 +미스터블루,207760,10,2105,1,482,29.70,60177747,296968,83079783,60177747,29.70,9999.99,72.43,72.43,120060603833,68.65,68.65,120060603833 +루미르,474170,11,10170,2,2200,27.60,12714373,74660,17727696,12714373,27.60,9999.99,71.72,71.72,121422115275,67.35,67.35,121422115275 +TIGER 코리아원자력,0091P0,12,9780,2,305,3.22,12435428,4216007,18250000,12435428,3.22,294.96,68.14,68.14,120791545695,67.68,67.68,120791545695 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6115,5,-220,-3.47,1838748,1317027,3000000,1838748,-3.47,139.61,61.29,61.29,11424538850,62.28,62.28,11424538850 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,16461563,6903580,27260684,16461563,22.70,238.45,60.39,60.39,36154334206,62.27,62.27,36154334206 +이미지스,115610,15,1005,2,182,22.11,13551711,63205,23637538,13551711,22.11,9999.99,57.33,57.33,13444328653,56.59,56.59,13444328653 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6100,5,-220,-3.48,2754716,1838194,5000000,2754716,-3.48,149.86,55.09,55.09,17096062127,56.05,56.05,17096062127 +아이언디바이스,464500,17,3960,2,690,21.10,7651033,79693,13963263,7651033,21.10,9600.63,54.79,54.79,28863770550,52.20,52.20,28863770550 +프로티나,468530,18,33000,2,2850,9.45,5205383,6950014,10871991,5205383,9.45,74.90,47.88,47.88,173448512150,48.34,48.34,173448512150 +엔케이,085310,19,1609,2,108,7.20,36983407,15085100,78880322,36983407,7.20,245.17,46.89,46.89,60621955866,47.76,47.76,60621955866 +농심홀딩스,072710,20,120900,2,6500,5.68,2074221,1231259,4637790,2074221,5.68,168.46,44.72,44.72,273837404200,48.84,48.84,273837404200 +탑코미디어,134580,21,2820,2,315,12.57,20729241,492382,49294149,20729241,12.57,4209.99,42.05,42.05,60776458132,43.72,43.72,60776458132 +모델솔루션,417970,22,13340,2,940,7.58,2614534,2286850,6396700,2614534,7.58,114.33,40.87,40.87,35222678165,41.28,41.28,35222678165 +애드포러스,397810,23,10780,2,500,4.86,2002703,127408,5144190,2002703,4.86,1571.88,38.93,38.93,22588434250,40.73,40.73,22588434250 +삼화네트웍스,046390,24,1534,2,77,5.28,16630633,456108,43172933,16630633,5.28,3646.21,38.52,38.52,27361184786,41.31,41.31,27361184786 +캔버스엔,210120,25,1374,2,103,8.10,9073800,1578242,23582605,9073800,8.10,574.93,38.48,38.48,13067286668,40.33,40.33,13067286668 +사조동아원,008040,26,1385,2,25,1.84,52980403,17609642,141144600,52980403,1.84,300.86,37.54,37.54,77241420190,39.51,39.51,77241420190 +동방선기,099410,27,6030,2,310,5.42,5104990,1929402,14000000,5104990,5.42,264.59,36.46,36.46,31962683065,37.86,37.86,31962683065 +TIGER 반도체TOP10레버리지,488080,28,9025,2,585,6.93,1113967,1092921,3100000,1113967,6.93,101.93,35.93,35.93,9795177171,35.01,35.01,9795177171 +핑거스토리,417180,29,2460,2,95,4.02,6078597,56285,17548623,6078597,4.02,9999.99,34.64,34.64,15531297098,35.98,35.98,15531297098 +WON K-글로벌수급상위,0088N0,30,10275,2,80,0.78,532559,376031,1550000,532559,0.78,141.63,34.36,34.36,5478161157,34.40,34.40,5478161157 diff --git a/top30/20250916/top30-avtr-20250916-151001.csv b/top30/20250916/top30-avtr-20250916-151001.csv new file mode 100644 index 000000000000..d18cdb0d2f23 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9925,2,295,3.06,18184177,0,4500000,18184177,3.06,0.00,404.09,404.09,178697637083,400.11,400.11,178697637083 +TIGER 코스닥150IT,261060,2,15170,2,200,1.34,789605,1382,220000,789605,1.34,9999.99,358.91,358.91,11902905679,356.65,356.65,11902905679 +PLUS 자사주매입고배당주,0098N0,3,10157,5,-18,-0.18,4888645,0,1500000,4888645,-0.18,0.00,325.91,325.91,49877796570,327.38,327.38,49877796570 +한라캐스트,125490,4,7690,2,1050,15.81,71100544,26419784,36502352,71100544,15.81,269.12,194.78,194.78,525617476770,187.25,187.25,525617476770 +이삭엔지니어링,351330,5,10610,2,730,7.39,8921153,3768531,8288520,8921153,7.39,236.73,107.63,107.63,98596891940,112.12,112.12,98596891940 +빌리언스,044480,6,582,2,77,15.25,43524731,8747872,40663728,43524731,15.25,497.55,107.04,107.04,26168103364,110.57,110.57,26168103364 +KD,044180,7,837,2,60,7.72,25963841,2314279,26717799,25963841,7.72,1121.90,97.18,97.18,22613178873,101.12,101.12,22613178873 +보성파워텍,006910,8,4555,2,395,9.50,47062705,2521610,49129824,47062705,9.50,1866.38,95.79,95.79,221534222411,98.99,98.99,221534222411 +뉴로핏,380550,9,16430,2,1380,9.17,10579674,1142310,11554087,10579674,9.17,926.16,91.57,91.57,179761883755,94.69,94.69,179761883755 +루미르,474170,10,10100,2,2130,26.73,13112504,74660,17727696,13112504,26.73,9999.99,73.97,73.97,125452052475,70.07,70.07,125452052475 +미스터블루,207760,11,2105,1,482,29.70,60182684,296968,83079783,60182684,29.70,9999.99,72.44,72.44,120070996218,68.66,68.66,120070996218 +TIGER 코리아원자력,0091P0,12,9805,2,330,3.48,12727531,4216007,18250000,12727531,3.48,301.89,69.74,69.74,123653611504,69.10,69.10,123653611504 +아이언디바이스,464500,13,3965,2,695,21.25,9707892,79693,13963263,9707892,21.25,9999.99,69.52,69.52,37154918154,67.11,67.11,37154918154 +이미지스,115610,14,1069,1,246,29.89,14803881,63205,23637538,14803881,29.89,9999.99,62.63,62.63,14751820891,58.38,58.38,14751820891 +나노실리칸첨단소재,286750,15,2085,2,349,20.10,16786024,6903580,27260684,16786024,20.10,243.15,61.58,61.58,36834134528,64.80,64.80,36834134528 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6120,5,-215,-3.39,1840838,1317027,3000000,1840838,-3.39,139.77,61.36,61.36,11437335800,62.29,62.29,11437335800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6105,5,-215,-3.40,2757439,1838194,5000000,2757439,-3.40,150.01,55.15,55.15,17112684957,56.06,56.06,17112684957 +프로티나,468530,18,33150,2,3000,9.95,5252013,6950014,10871991,5252013,9.95,75.57,48.31,48.31,174989463650,48.55,48.55,174989463650 +엔케이,085310,19,1598,2,97,6.46,37284132,15085100,78880322,37284132,6.46,247.16,47.27,47.27,61104445382,48.48,48.48,61104445382 +농심홀딩스,072710,20,122500,2,8100,7.08,2138943,1231259,4637790,2138943,7.08,173.72,46.12,46.12,281738214350,49.59,49.59,281738214350 +탑코미디어,134580,21,2900,2,395,15.77,21096259,492382,49294149,21096259,15.77,4284.53,42.80,42.80,61834191834,43.25,43.25,61834191834 +모델솔루션,417970,22,12910,2,510,4.11,2681258,2286850,6396700,2681258,4.11,117.25,41.92,41.92,36094329325,43.71,43.71,36094329325 +애드포러스,397810,23,10760,2,480,4.67,2013040,127408,5144190,2013040,4.67,1579.99,39.13,39.13,22699397220,41.01,41.01,22699397220 +캔버스엔,210120,24,1384,2,113,8.89,9132942,1578242,23582605,9132942,8.89,578.68,38.73,38.73,13148899788,40.29,40.29,13148899788 +삼화네트웍스,046390,25,1540,2,83,5.70,16704751,456108,43172933,16704751,5.70,3662.46,38.69,38.69,27475182868,41.32,41.32,27475182868 +사조동아원,008040,26,1385,2,25,1.84,53308743,17609642,141144600,53308743,1.84,302.72,37.77,37.77,77695673896,39.75,39.75,77695673896 +동방선기,099410,27,6000,2,280,4.90,5180812,1929402,14000000,5180812,4.90,268.52,37.01,37.01,32420801605,38.60,38.60,32420801605 +TIGER 반도체TOP10레버리지,488080,28,9015,2,575,6.81,1130472,1092921,3100000,1130472,6.81,103.44,36.47,36.47,9943947466,35.58,35.58,9943947466 +핑거스토리,417180,29,2465,2,100,4.23,6108197,56285,17548623,6108197,4.23,9999.99,34.81,34.81,15604165623,36.07,36.07,15604165623 +WON K-글로벌수급상위,0088N0,30,10280,2,85,0.83,534443,376031,1550000,534443,0.83,142.13,34.48,34.48,5497521617,34.50,34.50,5497521617 diff --git a/top30/20250916/top30-avtr-20250916-152001.csv b/top30/20250916/top30-avtr-20250916-152001.csv new file mode 100644 index 000000000000..f509a8411c95 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18201560,0,4500000,18201560,3.01,0.00,404.48,404.48,178870062348,400.69,400.69,178870062348 +TIGER 코스닥150IT,261060,2,15185,2,215,1.44,789631,1382,220000,789631,1.44,9999.99,358.92,358.92,11903300129,356.31,356.31,11903300129 +PLUS 자사주매입고배당주,0098N0,3,10165,5,-10,-0.10,4922455,0,1500000,4922455,-0.10,0.00,328.16,328.16,50221308251,329.37,329.37,50221308251 +한라캐스트,125490,4,7640,2,1000,15.06,72231460,26419784,36502352,72231460,15.06,273.40,197.88,197.88,534308801575,191.59,191.59,534308801575 +이삭엔지니어링,351330,5,10380,2,500,5.06,9118645,3768531,8288520,9118645,5.06,241.97,110.02,110.02,100662512050,117.00,117.00,100662512050 +빌리언스,044480,6,583,2,78,15.45,44034961,8747872,40663728,44034961,15.45,503.38,108.29,108.29,26468174394,111.65,111.65,26468174394 +KD,044180,7,837,2,60,7.72,26208280,2314279,26717799,26208280,7.72,1132.46,98.09,98.09,22817368909,102.03,102.03,22817368909 +보성파워텍,006910,8,4515,2,355,8.53,47501939,2521610,49129824,47501939,8.53,1883.79,96.69,96.69,223519613794,100.77,100.77,223519613794 +뉴로핏,380550,9,16530,2,1480,9.83,10675700,1142310,11554087,10675700,9.83,934.57,92.40,92.40,181347571475,94.95,94.95,181347571475 +아이언디바이스,464500,10,3670,2,400,12.23,10994726,79693,13963263,10994726,12.23,9999.99,78.74,78.74,42100963141,82.16,82.16,42100963141 +루미르,474170,11,10110,2,2140,26.85,13496811,74660,17727696,13496811,26.85,9999.99,76.13,76.13,129304458250,72.15,72.15,129304458250 +미스터블루,207760,12,2105,1,482,29.70,60199019,296968,83079783,60199019,29.70,9999.99,72.46,72.46,120105381393,68.68,68.68,120105381393 +TIGER 코리아원자력,0091P0,13,9800,2,325,3.43,12920438,4216007,18250000,12920438,3.43,306.46,70.80,70.80,125544950316,70.20,70.20,125544950316 +이미지스,115610,14,1069,1,246,29.89,14833870,63205,23637538,14833870,29.89,9999.99,62.76,62.76,14783879132,58.51,58.51,14783879132 +나노실리칸첨단소재,286750,15,2130,2,394,22.70,17019498,6903580,27260684,17019498,22.70,246.53,62.43,62.43,37325768283,64.28,64.28,37325768283 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6125,5,-210,-3.31,1845859,1317027,3000000,1845859,-3.31,140.15,61.53,61.53,11468084485,62.41,62.41,11468084485 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6110,5,-210,-3.32,2757981,1838194,5000000,2757981,-3.32,150.04,55.16,55.16,17115996577,56.03,56.03,17115996577 +프로티나,468530,18,33250,2,3100,10.28,5354751,6950014,10871991,5354751,10.28,77.05,49.25,49.25,178415052900,49.35,49.35,178415052900 +엔케이,085310,19,1592,2,91,6.06,37685504,15085100,78880322,37685504,6.06,249.82,47.78,47.78,61744508098,49.17,49.17,61744508098 +농심홀딩스,072710,20,122700,2,8300,7.26,2181313,1231259,4637790,2181313,7.26,177.16,47.03,47.03,286960476200,50.43,50.43,286960476200 +탑코미디어,134580,21,2910,2,405,16.17,21268710,492382,49294149,21268710,16.17,4319.55,43.15,43.15,62332618052,43.45,43.45,62332618052 +모델솔루션,417970,22,13050,2,650,5.24,2732884,2286850,6396700,2732884,5.24,119.50,42.72,42.72,36762242410,44.04,44.04,36762242410 +애드포러스,397810,23,10830,2,550,5.35,2024338,127408,5144190,2024338,5.35,1588.86,39.35,39.35,22821709270,40.96,40.96,22821709270 +캔버스엔,210120,24,1400,2,129,10.15,9234878,1578242,23582605,9234878,10.15,585.14,39.16,39.16,13290594358,40.26,40.26,13290594358 +삼화네트웍스,046390,25,1539,2,82,5.63,16832827,456108,43172933,16832827,5.63,3690.54,38.99,38.99,27672278760,41.65,41.65,27672278760 +사조동아원,008040,26,1399,2,39,2.87,53639799,17609642,141144600,53639799,2.87,304.60,38.00,38.00,78155758082,39.58,39.58,78155758082 +동방선기,099410,27,6020,2,300,5.24,5232282,1929402,14000000,5232282,5.24,271.19,37.37,37.37,32730395470,38.84,38.84,32730395470 +TIGER 반도체TOP10레버리지,488080,28,9045,2,605,7.17,1143281,1092921,3100000,1143281,7.17,104.61,36.88,36.88,10059604746,35.88,35.88,10059604746 +핑거스토리,417180,29,2460,2,95,4.02,6173409,56285,17548623,6173409,4.02,9999.99,35.18,35.18,15764730483,36.52,36.52,15764730483 +WON K-글로벌수급상위,0088N0,30,10275,2,80,0.78,534971,376031,1550000,534971,0.78,142.27,34.51,34.51,5502948826,34.55,34.55,5502948826 diff --git a/top30/20250916/top30-avtr-20250916-153001.csv b/top30/20250916/top30-avtr-20250916-153001.csv new file mode 100644 index 000000000000..230e771e284e --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18201560,0,4500000,18201560,3.01,0.00,404.48,404.48,178870062348,400.69,400.69,178870062348 +TIGER 코스닥150IT,261060,2,15185,2,215,1.44,789631,1382,220000,789631,1.44,9999.99,358.92,358.92,11903300129,356.31,356.31,11903300129 +PLUS 자사주매입고배당주,0098N0,3,10165,5,-10,-0.10,4922455,0,1500000,4922455,-0.10,0.00,328.16,328.16,50221308251,329.37,329.37,50221308251 +한라캐스트,125490,4,7640,2,1000,15.06,72231460,26419784,36502352,72231460,15.06,273.40,197.88,197.88,534308801575,191.59,191.59,534308801575 +이삭엔지니어링,351330,5,10380,2,500,5.06,9118645,3768531,8288520,9118645,5.06,241.97,110.02,110.02,100662512050,117.00,117.00,100662512050 +빌리언스,044480,6,585,2,80,15.84,44224580,8747872,40663728,44224580,15.84,505.55,108.76,108.76,26579101509,111.73,111.73,26579101509 +KD,044180,7,837,2,60,7.72,26208280,2314279,26717799,26208280,7.72,1132.46,98.09,98.09,22817368909,102.03,102.03,22817368909 +보성파워텍,006910,8,4515,2,355,8.53,47501939,2521610,49129824,47501939,8.53,1883.79,96.69,96.69,223519613794,100.77,100.77,223519613794 +뉴로핏,380550,9,16530,2,1480,9.83,10675700,1142310,11554087,10675700,9.83,934.57,92.40,92.40,181347571475,94.95,94.95,181347571475 +아이언디바이스,464500,10,3670,2,400,12.23,10994726,79693,13963263,10994726,12.23,9999.99,78.74,78.74,42100963141,82.16,82.16,42100963141 +루미르,474170,11,10110,2,2140,26.85,13496811,74660,17727696,13496811,26.85,9999.99,76.13,76.13,129304458250,72.15,72.15,129304458250 +미스터블루,207760,12,2105,1,482,29.70,60199019,296968,83079783,60199019,29.70,9999.99,72.46,72.46,120105381393,68.68,68.68,120105381393 +TIGER 코리아원자력,0091P0,13,9800,2,325,3.43,12920438,4216007,18250000,12920438,3.43,306.46,70.80,70.80,125544950316,70.20,70.20,125544950316 +이미지스,115610,14,1069,1,246,29.89,14833870,63205,23637538,14833870,29.89,9999.99,62.76,62.76,14783879132,58.51,58.51,14783879132 +나노실리칸첨단소재,286750,15,2130,2,394,22.70,17019498,6903580,27260684,17019498,22.70,246.53,62.43,62.43,37325768283,64.28,64.28,37325768283 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6125,5,-210,-3.31,1845859,1317027,3000000,1845859,-3.31,140.15,61.53,61.53,11468084485,62.41,62.41,11468084485 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6110,5,-210,-3.32,2757981,1838194,5000000,2757981,-3.32,150.04,55.16,55.16,17115996577,56.03,56.03,17115996577 +프로티나,468530,18,33250,2,3100,10.28,5354751,6950014,10871991,5354751,10.28,77.05,49.25,49.25,178415052900,49.35,49.35,178415052900 +엔케이,085310,19,1592,2,91,6.06,37685504,15085100,78880322,37685504,6.06,249.82,47.78,47.78,61744508098,49.17,49.17,61744508098 +농심홀딩스,072710,20,122700,2,8300,7.26,2181313,1231259,4637790,2181313,7.26,177.16,47.03,47.03,286960476200,50.43,50.43,286960476200 +탑코미디어,134580,21,2910,2,405,16.17,21268710,492382,49294149,21268710,16.17,4319.55,43.15,43.15,62332618052,43.45,43.45,62332618052 +모델솔루션,417970,22,13050,2,650,5.24,2732884,2286850,6396700,2732884,5.24,119.50,42.72,42.72,36762242410,44.04,44.04,36762242410 +애드포러스,397810,23,10830,2,550,5.35,2024338,127408,5144190,2024338,5.35,1588.86,39.35,39.35,22821709270,40.96,40.96,22821709270 +캔버스엔,210120,24,1400,2,129,10.15,9234878,1578242,23582605,9234878,10.15,585.14,39.16,39.16,13290594358,40.26,40.26,13290594358 +삼화네트웍스,046390,25,1539,2,82,5.63,16832827,456108,43172933,16832827,5.63,3690.54,38.99,38.99,27672278760,41.65,41.65,27672278760 +사조동아원,008040,26,1399,2,39,2.87,53639799,17609642,141144600,53639799,2.87,304.60,38.00,38.00,78155758082,39.58,39.58,78155758082 +동방선기,099410,27,6020,2,300,5.24,5232282,1929402,14000000,5232282,5.24,271.19,37.37,37.37,32730395470,38.84,38.84,32730395470 +TIGER 반도체TOP10레버리지,488080,28,9045,2,605,7.17,1143281,1092921,3100000,1143281,7.17,104.61,36.88,36.88,10059604746,35.88,35.88,10059604746 +핑거스토리,417180,29,2460,2,95,4.02,6173409,56285,17548623,6173409,4.02,9999.99,35.18,35.18,15764730483,36.52,36.52,15764730483 +WON K-글로벌수급상위,0088N0,30,10275,2,80,0.78,534971,376031,1550000,534971,0.78,142.27,34.51,34.51,5502948826,34.55,34.55,5502948826 diff --git a/top30/20250916/top30-avtr-20250916-154001.csv b/top30/20250916/top30-avtr-20250916-154001.csv new file mode 100644 index 000000000000..fdc1e8f3400d --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203713,0,4500000,18203713,3.01,0.00,404.53,404.53,178891420108,400.74,400.74,178891420108 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4932867,0,1500000,4932867,0.05,0.00,328.86,328.86,50327302411,329.58,329.58,50327302411 +한라캐스트,125490,4,7670,2,1030,15.51,72630321,26419784,36502352,72630321,15.51,274.91,198.97,198.97,537368065445,191.94,191.94,537368065445 +이삭엔지니어링,351330,5,10380,2,500,5.06,9162592,3768531,8288520,9162592,5.06,243.13,110.55,110.55,101118681910,117.53,117.53,101118681910 +빌리언스,044480,6,585,2,80,15.84,44225150,8747872,40663728,44225150,15.84,505.55,108.76,108.76,26579434959,111.73,111.73,26579434959 +KD,044180,7,842,2,65,8.37,26335682,2314279,26717799,26335682,8.37,1137.96,98.57,98.57,22924641393,101.90,101.90,22924641393 +보성파워텍,006910,8,4490,2,330,7.93,47836680,2521610,49129824,47836680,7.93,1897.07,97.37,97.37,225022600884,102.01,102.01,225022600884 +뉴로핏,380550,9,16510,2,1460,9.70,10710510,1142310,11554087,10710510,9.70,937.62,92.70,92.70,181922284575,95.37,95.37,181922284575 +아이언디바이스,464500,10,3650,2,380,11.62,11203056,79693,13963263,11203056,11.62,9999.99,80.23,80.23,42861367641,84.10,84.10,42861367641 +루미르,474170,11,10110,2,2140,26.85,13633050,74660,17727696,13633050,26.85,9999.99,76.90,76.90,130681834540,72.91,72.91,130681834540 +미스터블루,207760,12,2105,1,482,29.70,60209627,296968,83079783,60209627,29.70,9999.99,72.47,72.47,120127711233,68.69,68.69,120127711233 +TIGER 코리아원자력,0091P0,13,9810,2,335,3.54,12937190,4216007,18250000,12937190,3.54,306.86,70.89,70.89,125709287436,70.22,70.22,125709287436 +이미지스,115610,14,1069,1,246,29.89,14842180,63205,23637538,14842180,29.89,9999.99,62.79,62.79,14792762522,58.54,58.54,14792762522 +나노실리칸첨단소재,286750,15,2130,2,394,22.70,17110022,6903580,27260684,17110022,22.70,247.84,62.76,62.76,37518584403,64.61,64.61,37518584403 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +프로티나,468530,18,33300,2,3150,10.45,5375954,6950014,10871991,5375954,10.45,77.35,49.45,49.45,179121112800,49.48,49.48,179121112800 +엔케이,085310,19,1592,2,91,6.06,37816886,15085100,78880322,37816886,6.06,250.69,47.94,47.94,61953668242,49.34,49.34,61953668242 +농심홀딩스,072710,20,121900,2,7500,6.56,2195425,1231259,4637790,2195425,6.56,178.31,47.34,47.34,288680729000,51.06,51.06,288680729000 +탑코미디어,134580,21,2920,2,415,16.57,21417504,492382,49294149,21417504,16.57,4349.77,43.45,43.45,62767096532,43.61,43.61,62767096532 +모델솔루션,417970,22,13010,2,610,4.92,2748222,2286850,6396700,2748222,4.92,120.18,42.96,42.96,36961789790,44.41,44.41,36961789790 +애드포러스,397810,23,10880,2,600,5.84,2031367,127408,5144190,2031367,5.84,1594.38,39.49,39.49,22898184790,40.91,40.91,22898184790 +캔버스엔,210120,24,1401,2,130,10.23,9298118,1578242,23582605,9298118,10.23,589.14,39.43,39.43,13379193598,40.49,40.49,13379193598 +삼화네트웍스,046390,25,1527,2,70,4.80,16915097,456108,43172933,16915097,4.80,3708.57,39.18,39.18,27797905050,42.17,42.17,27797905050 +사조동아원,008040,26,1397,2,37,2.72,53755292,17609642,141144600,53755292,2.72,305.26,38.09,38.09,78317101803,39.72,39.72,78317101803 +동방선기,099410,27,6070,2,350,6.12,5256966,1929402,14000000,5256966,6.12,272.47,37.55,37.55,32880227350,38.69,38.69,32880227350 +TIGER 반도체TOP10레버리지,488080,28,9070,2,630,7.46,1156594,1092921,3100000,1156594,7.46,105.83,37.31,37.31,10180353656,36.21,36.21,10180353656 +핑거스토리,417180,29,2460,2,95,4.02,6193092,56285,17548623,6193092,4.02,9999.99,35.29,35.29,15813150663,36.63,36.63,15813150663 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536092,376031,1550000,536092,0.88,142.57,34.59,34.59,5514478311,34.59,34.59,5514478311 diff --git a/top30/20250916/top30-avtr-20250916-155001.csv b/top30/20250916/top30-avtr-20250916-155001.csv new file mode 100644 index 000000000000..ad5b58112877 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933218,0,1500000,4933218,0.05,0.00,328.88,328.88,50330875591,329.61,329.61,50330875591 +한라캐스트,125490,4,7670,2,1030,15.51,72672580,26419784,36502352,72672580,15.51,275.07,199.09,199.09,537692191975,192.05,192.05,537692191975 +이삭엔지니어링,351330,5,10380,2,500,5.06,9165627,3768531,8288520,9165627,5.06,243.21,110.58,110.58,101150185210,117.57,117.57,101150185210 +빌리언스,044480,6,585,2,80,15.84,44229449,8747872,40663728,44229449,15.84,505.60,108.77,108.77,26581949874,111.74,111.74,26581949874 +KD,044180,7,842,2,65,8.37,26335788,2314279,26717799,26335788,8.37,1137.97,98.57,98.57,22924730645,101.90,101.90,22924730645 +보성파워텍,006910,8,4490,2,330,7.93,47848022,2521610,49129824,47848022,7.93,1897.52,97.39,97.39,225073526464,102.03,102.03,225073526464 +뉴로핏,380550,9,16510,2,1460,9.70,10710702,1142310,11554087,10710702,9.70,937.64,92.70,92.70,181925454495,95.37,95.37,181925454495 +아이언디바이스,464500,10,3650,2,380,11.62,11212337,79693,13963263,11212337,11.62,9999.99,80.30,80.30,42895243291,84.16,84.16,42895243291 +루미르,474170,11,10110,2,2140,26.85,13633681,74660,17727696,13633681,26.85,9999.99,76.91,76.91,130688213950,72.92,72.92,130688213950 +미스터블루,207760,12,2105,1,482,29.70,60210874,296968,83079783,60210874,29.70,9999.99,72.47,72.47,120130336168,68.69,68.69,120130336168 +TIGER 코리아원자력,0091P0,13,9810,2,335,3.54,12937215,4216007,18250000,12937215,3.54,306.86,70.89,70.89,125709532686,70.22,70.22,125709532686 +이미지스,115610,14,1069,1,246,29.89,14842481,63205,23637538,14842481,29.89,9999.99,62.79,62.79,14793084291,58.54,58.54,14793084291 +나노실리칸첨단소재,286750,15,2130,2,394,22.70,17114367,6903580,27260684,17114367,22.70,247.91,62.78,62.78,37527839253,64.63,64.63,37527839253 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +프로티나,468530,18,33300,2,3150,10.45,5377412,6950014,10871991,5377412,10.45,77.37,49.46,49.46,179169664200,49.49,49.49,179169664200 +엔케이,085310,19,1592,2,91,6.06,37827607,15085100,78880322,37827607,6.06,250.76,47.96,47.96,61970736074,49.35,49.35,61970736074 +농심홀딩스,072710,20,121900,2,7500,6.56,2196284,1231259,4637790,2196284,6.56,178.38,47.36,47.36,288785441100,51.08,51.08,288785441100 +탑코미디어,134580,21,2920,2,415,16.57,21420389,492382,49294149,21420389,16.57,4350.36,43.45,43.45,62775520732,43.61,43.61,62775520732 +모델솔루션,417970,22,13010,2,610,4.92,2748716,2286850,6396700,2748716,4.92,120.20,42.97,42.97,36968216730,44.42,44.42,36968216730 +애드포러스,397810,23,10880,2,600,5.84,2031553,127408,5144190,2031553,5.84,1594.53,39.49,39.49,22900208470,40.92,40.92,22900208470 +캔버스엔,210120,24,1401,2,130,10.23,9298118,1578242,23582605,9298118,10.23,589.14,39.43,39.43,13379193598,40.49,40.49,13379193598 +삼화네트웍스,046390,25,1527,2,70,4.80,16916435,456108,43172933,16916435,4.80,3708.87,39.18,39.18,27799948176,42.17,42.17,27799948176 +사조동아원,008040,26,1397,2,37,2.72,53762639,17609642,141144600,53762639,2.72,305.30,38.09,38.09,78327365562,39.72,39.72,78327365562 +동방선기,099410,27,6070,2,350,6.12,5257001,1929402,14000000,5257001,6.12,272.47,37.55,37.55,32880439800,38.69,38.69,32880439800 +TIGER 반도체TOP10레버리지,488080,28,9070,2,630,7.46,1156874,1092921,3100000,1156874,7.46,105.85,37.32,37.32,10182893256,36.22,36.22,10182893256 +핑거스토리,417180,29,2460,2,95,4.02,6195908,56285,17548623,6195908,4.02,9999.99,35.31,35.31,15820078023,36.65,36.65,15820078023 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-avtr-20250916-160001.csv b/top30/20250916/top30-avtr-20250916-160001.csv new file mode 100644 index 000000000000..84817a2e0b95 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933218,0,1500000,4933218,0.05,0.00,328.88,328.88,50330875591,329.61,329.61,50330875591 +한라캐스트,125490,4,7670,2,1030,15.51,72677502,26419784,36502352,72677502,15.51,275.09,199.10,199.10,537729943715,192.06,192.06,537729943715 +이삭엔지니어링,351330,5,10380,2,500,5.06,9166827,3768531,8288520,9166827,5.06,243.25,110.60,110.60,101162641210,117.58,117.58,101162641210 +빌리언스,044480,6,585,2,80,15.84,44234769,8747872,40663728,44234769,15.84,505.66,108.78,108.78,26585062074,111.76,111.76,26585062074 +KD,044180,7,842,2,65,8.37,26335862,2314279,26717799,26335862,8.37,1137.97,98.57,98.57,22924792953,101.90,101.90,22924792953 +보성파워텍,006910,8,4490,2,330,7.93,47851057,2521610,49129824,47851057,7.93,1897.64,97.40,97.40,225087153614,102.04,102.04,225087153614 +뉴로핏,380550,9,16510,2,1460,9.70,10711201,1142310,11554087,10711201,9.70,937.68,92.70,92.70,181933692985,95.37,95.37,181933692985 +아이언디바이스,464500,10,3650,2,380,11.62,11220455,79693,13963263,11220455,11.62,9999.99,80.36,80.36,42924873991,84.22,84.22,42924873991 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +미스터블루,207760,12,2105,1,482,29.70,60212374,296968,83079783,60212374,29.70,9999.99,72.48,72.48,120133493668,68.69,68.69,120133493668 +TIGER 코리아원자력,0091P0,13,9810,2,335,3.54,12937324,4216007,18250000,12937324,3.54,306.86,70.89,70.89,125710601976,70.22,70.22,125710601976 +이미지스,115610,14,1069,1,246,29.89,14842764,63205,23637538,14842764,29.89,9999.99,62.79,62.79,14793386818,58.54,58.54,14793386818 +나노실리칸첨단소재,286750,15,2130,2,394,22.70,17115173,6903580,27260684,17115173,22.70,247.92,62.78,62.78,37529556033,64.63,64.63,37529556033 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +프로티나,468530,18,33300,2,3150,10.45,5377789,6950014,10871991,5377789,10.45,77.38,49.46,49.46,179182218300,49.49,49.49,179182218300 +엔케이,085310,19,1592,2,91,6.06,37832891,15085100,78880322,37832891,6.06,250.80,47.96,47.96,61979148202,49.36,49.36,61979148202 +농심홀딩스,072710,20,121900,2,7500,6.56,2196535,1231259,4637790,2196535,6.56,178.40,47.36,47.36,288816038000,51.09,51.09,288816038000 +탑코미디어,134580,21,2920,2,415,16.57,21420482,492382,49294149,21420482,16.57,4350.38,43.45,43.45,62775792292,43.61,43.61,62775792292 +모델솔루션,417970,22,13010,2,610,4.92,2748897,2286850,6396700,2748897,4.92,120.20,42.97,42.97,36970571540,44.42,44.42,36970571540 +애드포러스,397810,23,10880,2,600,5.84,2031678,127408,5144190,2031678,5.84,1594.62,39.49,39.49,22901568470,40.92,40.92,22901568470 +캔버스엔,210120,24,1401,2,130,10.23,9298121,1578242,23582605,9298121,10.23,589.14,39.43,39.43,13379197801,40.49,40.49,13379197801 +삼화네트웍스,046390,25,1527,2,70,4.80,16917908,456108,43172933,16917908,4.80,3709.19,39.19,39.19,27802197447,42.17,42.17,27802197447 +사조동아원,008040,26,1397,2,37,2.72,53766119,17609642,141144600,53766119,2.72,305.32,38.09,38.09,78332227122,39.73,39.73,78332227122 +동방선기,099410,27,6070,2,350,6.12,5257291,1929402,14000000,5257291,6.12,272.48,37.55,37.55,32882200100,38.69,38.69,32882200100 +TIGER 반도체TOP10레버리지,488080,28,9070,2,630,7.46,1156894,1092921,3100000,1156894,7.46,105.85,37.32,37.32,10183074656,36.22,36.22,10183074656 +핑거스토리,417180,29,2460,2,95,4.02,6196058,56285,17548623,6196058,4.02,9999.99,35.31,35.31,15820447023,36.65,36.65,15820447023 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-avtr-20250916-161001.csv b/top30/20250916/top30-avtr-20250916-161001.csv new file mode 100644 index 000000000000..84817a2e0b95 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933218,0,1500000,4933218,0.05,0.00,328.88,328.88,50330875591,329.61,329.61,50330875591 +한라캐스트,125490,4,7670,2,1030,15.51,72677502,26419784,36502352,72677502,15.51,275.09,199.10,199.10,537729943715,192.06,192.06,537729943715 +이삭엔지니어링,351330,5,10380,2,500,5.06,9166827,3768531,8288520,9166827,5.06,243.25,110.60,110.60,101162641210,117.58,117.58,101162641210 +빌리언스,044480,6,585,2,80,15.84,44234769,8747872,40663728,44234769,15.84,505.66,108.78,108.78,26585062074,111.76,111.76,26585062074 +KD,044180,7,842,2,65,8.37,26335862,2314279,26717799,26335862,8.37,1137.97,98.57,98.57,22924792953,101.90,101.90,22924792953 +보성파워텍,006910,8,4490,2,330,7.93,47851057,2521610,49129824,47851057,7.93,1897.64,97.40,97.40,225087153614,102.04,102.04,225087153614 +뉴로핏,380550,9,16510,2,1460,9.70,10711201,1142310,11554087,10711201,9.70,937.68,92.70,92.70,181933692985,95.37,95.37,181933692985 +아이언디바이스,464500,10,3650,2,380,11.62,11220455,79693,13963263,11220455,11.62,9999.99,80.36,80.36,42924873991,84.22,84.22,42924873991 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +미스터블루,207760,12,2105,1,482,29.70,60212374,296968,83079783,60212374,29.70,9999.99,72.48,72.48,120133493668,68.69,68.69,120133493668 +TIGER 코리아원자력,0091P0,13,9810,2,335,3.54,12937324,4216007,18250000,12937324,3.54,306.86,70.89,70.89,125710601976,70.22,70.22,125710601976 +이미지스,115610,14,1069,1,246,29.89,14842764,63205,23637538,14842764,29.89,9999.99,62.79,62.79,14793386818,58.54,58.54,14793386818 +나노실리칸첨단소재,286750,15,2130,2,394,22.70,17115173,6903580,27260684,17115173,22.70,247.92,62.78,62.78,37529556033,64.63,64.63,37529556033 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +프로티나,468530,18,33300,2,3150,10.45,5377789,6950014,10871991,5377789,10.45,77.38,49.46,49.46,179182218300,49.49,49.49,179182218300 +엔케이,085310,19,1592,2,91,6.06,37832891,15085100,78880322,37832891,6.06,250.80,47.96,47.96,61979148202,49.36,49.36,61979148202 +농심홀딩스,072710,20,121900,2,7500,6.56,2196535,1231259,4637790,2196535,6.56,178.40,47.36,47.36,288816038000,51.09,51.09,288816038000 +탑코미디어,134580,21,2920,2,415,16.57,21420482,492382,49294149,21420482,16.57,4350.38,43.45,43.45,62775792292,43.61,43.61,62775792292 +모델솔루션,417970,22,13010,2,610,4.92,2748897,2286850,6396700,2748897,4.92,120.20,42.97,42.97,36970571540,44.42,44.42,36970571540 +애드포러스,397810,23,10880,2,600,5.84,2031678,127408,5144190,2031678,5.84,1594.62,39.49,39.49,22901568470,40.92,40.92,22901568470 +캔버스엔,210120,24,1401,2,130,10.23,9298121,1578242,23582605,9298121,10.23,589.14,39.43,39.43,13379197801,40.49,40.49,13379197801 +삼화네트웍스,046390,25,1527,2,70,4.80,16917908,456108,43172933,16917908,4.80,3709.19,39.19,39.19,27802197447,42.17,42.17,27802197447 +사조동아원,008040,26,1397,2,37,2.72,53766119,17609642,141144600,53766119,2.72,305.32,38.09,38.09,78332227122,39.73,39.73,78332227122 +동방선기,099410,27,6070,2,350,6.12,5257291,1929402,14000000,5257291,6.12,272.48,37.55,37.55,32882200100,38.69,38.69,32882200100 +TIGER 반도체TOP10레버리지,488080,28,9070,2,630,7.46,1156894,1092921,3100000,1156894,7.46,105.85,37.32,37.32,10183074656,36.22,36.22,10183074656 +핑거스토리,417180,29,2460,2,95,4.02,6196058,56285,17548623,6196058,4.02,9999.99,35.31,35.31,15820447023,36.65,36.65,15820447023 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-avtr-20250916-162001.csv b/top30/20250916/top30-avtr-20250916-162001.csv new file mode 100644 index 000000000000..cc0bf7c0db7f --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933243,0,1500000,4933243,0.05,0.00,328.88,328.88,50331130216,329.61,329.61,50331130216 +한라캐스트,125490,4,7670,2,1030,15.51,72703575,26419784,36502352,72703575,15.51,275.19,199.18,199.18,537929141435,192.14,192.14,537929141435 +이삭엔지니어링,351330,5,10380,2,500,5.06,9172125,3768531,8288520,9172125,5.06,243.39,110.66,110.66,101217210610,117.65,117.65,101217210610 +빌리언스,044480,6,585,2,80,15.84,44251485,8747872,40663728,44251485,15.84,505.85,108.82,108.82,26594740638,111.80,111.80,26594740638 +KD,044180,7,842,2,65,8.37,26337281,2314279,26717799,26337281,8.37,1138.03,98.58,98.58,22925976399,101.91,101.91,22925976399 +보성파워텍,006910,8,4490,2,330,7.93,47863977,2521610,49129824,47863977,7.93,1898.15,97.42,97.42,225144906014,102.06,102.06,225144906014 +뉴로핏,380550,9,16510,2,1460,9.70,10715372,1142310,11554087,10715372,9.70,938.04,92.74,92.74,182002264225,95.41,95.41,182002264225 +아이언디바이스,464500,10,3650,2,380,11.62,11239805,79693,13963263,11239805,11.62,9999.99,80.50,80.50,42994727491,84.36,84.36,42994727491 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +미스터블루,207760,12,2105,1,482,29.70,60213098,296968,83079783,60213098,29.70,9999.99,72.48,72.48,120135017688,68.69,68.69,120135017688 +TIGER 코리아원자력,0091P0,13,9810,2,335,3.54,12937325,4216007,18250000,12937325,3.54,306.86,70.89,70.89,125710611786,70.22,70.22,125710611786 +이미지스,115610,14,1069,1,246,29.89,14843051,63205,23637538,14843051,29.89,9999.99,62.79,62.79,14793693621,58.55,58.55,14793693621 +나노실리칸첨단소재,286750,15,2130,2,394,22.70,17117459,6903580,27260684,17117459,22.70,247.95,62.79,62.79,37534379493,64.64,64.64,37534379493 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +프로티나,468530,18,33300,2,3150,10.45,5378751,6950014,10871991,5378751,10.45,77.39,49.47,49.47,179213964300,49.50,49.50,179213964300 +엔케이,085310,19,1592,2,91,6.06,37839602,15085100,78880322,37839602,6.06,250.84,47.97,47.97,61989798559,49.36,49.36,61989798559 +농심홀딩스,072710,20,121900,2,7500,6.56,2198624,1231259,4637790,2198624,6.56,178.57,47.41,47.41,289070896000,51.13,51.13,289070896000 +탑코미디어,134580,21,2920,2,415,16.57,21457831,492382,49294149,21457831,16.57,4357.96,43.53,43.53,62886345332,43.69,43.69,62886345332 +모델솔루션,417970,22,13010,2,610,4.92,2749317,2286850,6396700,2749317,4.92,120.22,42.98,42.98,36975989540,44.43,44.43,36975989540 +애드포러스,397810,23,10880,2,600,5.84,2032027,127408,5144190,2032027,5.84,1594.90,39.50,39.50,22905351630,40.93,40.93,22905351630 +캔버스엔,210120,24,1401,2,130,10.23,9298246,1578242,23582605,9298246,10.23,589.15,39.43,39.43,13379372926,40.50,40.50,13379372926 +삼화네트웍스,046390,25,1527,2,70,4.80,16918540,456108,43172933,16918540,4.80,3709.33,39.19,39.19,27803163143,42.17,42.17,27803163143 +사조동아원,008040,26,1397,2,37,2.72,53769371,17609642,141144600,53769371,2.72,305.34,38.10,38.10,78336757158,39.73,39.73,78336757158 +동방선기,099410,27,6070,2,350,6.12,5257558,1929402,14000000,5257558,6.12,272.50,37.55,37.55,32883812780,38.70,38.70,32883812780 +TIGER 반도체TOP10레버리지,488080,28,9070,2,630,7.46,1156894,1092921,3100000,1156894,7.46,105.85,37.32,37.32,10183074656,36.22,36.22,10183074656 +핑거스토리,417180,29,2460,2,95,4.02,6197567,56285,17548623,6197567,4.02,9999.99,35.32,35.32,15824159163,36.66,36.66,15824159163 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-avtr-20250916-163001.csv b/top30/20250916/top30-avtr-20250916-163001.csv new file mode 100644 index 000000000000..c69312e347c8 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203840,0,4500000,18203840,3.01,0.00,404.53,404.53,178892679813,400.75,400.75,178892679813 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933293,0,1500000,4933293,0.05,0.00,328.89,328.89,50331639466,329.61,329.61,50331639466 +한라캐스트,125490,4,7670,2,1030,15.51,72735173,26419784,36502352,72735173,15.51,275.31,199.26,199.26,538169918195,192.22,192.22,538169918195 +이삭엔지니어링,351330,5,10380,2,500,5.06,9174482,3768531,8288520,9174482,5.06,243.45,110.69,110.69,101241369860,117.67,117.67,101241369860 +빌리언스,044480,6,585,2,80,15.84,44265163,8747872,40663728,44265163,15.84,506.01,108.86,108.86,26602605488,111.83,111.83,26602605488 +KD,044180,7,842,2,65,8.37,26347358,2314279,26717799,26347358,8.37,1138.47,98.61,98.61,22934461233,101.95,101.95,22934461233 +보성파워텍,006910,8,4490,2,330,7.93,47889821,2521610,49129824,47889821,7.93,1899.18,97.48,97.48,225260041034,102.12,102.12,225260041034 +뉴로핏,380550,9,16510,2,1460,9.70,10717179,1142310,11554087,10717179,9.70,938.20,92.76,92.76,182032025515,95.43,95.43,182032025515 +아이언디바이스,464500,10,3650,2,380,11.62,11267436,79693,13963263,11267436,11.62,9999.99,80.69,80.69,43094337246,84.56,84.56,43094337246 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +미스터블루,207760,12,2105,1,482,29.70,60213511,296968,83079783,60213511,29.70,9999.99,72.48,72.48,120135887053,68.70,68.70,120135887053 +TIGER 코리아원자력,0091P0,13,9810,2,335,3.54,12937441,4216007,18250000,12937441,3.54,306.86,70.89,70.89,125711749166,70.22,70.22,125711749166 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17127500,6903580,27260684,17127500,22.70,248.10,62.83,62.83,37555415388,64.68,64.68,37555415388 +이미지스,115610,15,1069,1,246,29.89,14843149,63205,23637538,14843149,29.89,9999.99,62.79,62.79,14793798383,58.55,58.55,14793798383 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6140,5,-195,-3.08,1847695,1317027,3000000,1847695,-3.08,140.29,61.59,61.59,11479357525,62.32,62.32,11479357525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +프로티나,468530,18,33300,2,3150,10.45,5380305,6950014,10871991,5380305,10.45,77.41,49.49,49.49,179265246300,49.52,49.52,179265246300 +엔케이,085310,19,1592,2,91,6.06,37854824,15085100,78880322,37854824,6.06,250.94,47.99,47.99,62013773209,49.38,49.38,62013773209 +농심홀딩스,072710,20,121900,2,7500,6.56,2200412,1231259,4637790,2200412,6.56,178.71,47.45,47.45,289290905300,51.17,51.17,289290905300 +탑코미디어,134580,21,2920,2,415,16.57,21507382,492382,49294149,21507382,16.57,4368.03,43.63,43.63,63033511802,43.79,43.79,63033511802 +모델솔루션,417970,22,13010,2,610,4.92,2754102,2286850,6396700,2754102,4.92,120.43,43.06,43.06,37037524640,44.50,44.50,37037524640 +애드포러스,397810,23,10880,2,600,5.84,2032408,127408,5144190,2032408,5.84,1595.20,39.51,39.51,22909466430,40.93,40.93,22909466430 +캔버스엔,210120,24,1401,2,130,10.23,9298346,1578242,23582605,9298346,10.23,589.16,39.43,39.43,13379513426,40.50,40.50,13379513426 +삼화네트웍스,046390,25,1527,2,70,4.80,16932346,456108,43172933,16932346,4.80,3712.35,39.22,39.22,27824231099,42.21,42.21,27824231099 +사조동아원,008040,26,1397,2,37,2.72,53774479,17609642,141144600,53774479,2.72,305.37,38.10,38.10,78343867494,39.73,39.73,78343867494 +동방선기,099410,27,6070,2,350,6.12,5257714,1929402,14000000,5257714,6.12,272.50,37.56,37.56,32884750340,38.70,38.70,32884750340 +TIGER 반도체TOP10레버리지,488080,28,9070,2,630,7.46,1156894,1092921,3100000,1156894,7.46,105.85,37.32,37.32,10183074656,36.22,36.22,10183074656 +핑거스토리,417180,29,2460,2,95,4.02,6200688,56285,17548623,6200688,4.02,9999.99,35.33,35.33,15831836823,36.67,36.67,15831836823 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-avtr-20250916-164001.csv b/top30/20250916/top30-avtr-20250916-164001.csv new file mode 100644 index 000000000000..9f713ab446e2 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203969,0,4500000,18203969,3.01,0.00,404.53,404.53,178893959493,400.75,400.75,178893959493 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933502,0,1500000,4933502,0.05,0.00,328.90,328.90,50333768131,329.63,329.63,50333768131 +한라캐스트,125490,4,7670,2,1030,15.51,72794898,26419784,36502352,72794898,15.51,275.53,199.43,199.43,538631592445,192.39,192.39,538631592445 +이삭엔지니어링,351330,5,10380,2,500,5.06,9180442,3768531,8288520,9180442,5.06,243.61,110.76,110.76,101302638660,117.75,117.75,101302638660 +빌리언스,044480,6,585,2,80,15.84,44291581,8747872,40663728,44291581,15.84,506.31,108.92,108.92,26617716584,111.89,111.89,26617716584 +KD,044180,7,842,2,65,8.37,26347518,2314279,26717799,26347518,8.37,1138.48,98.61,98.61,22934595633,101.95,101.95,22934595633 +보성파워텍,006910,8,4490,2,330,7.93,47906643,2521610,49129824,47906643,7.93,1899.84,97.51,97.51,225335067154,102.15,102.15,225335067154 +뉴로핏,380550,9,16510,2,1460,9.70,10719619,1142310,11554087,10719619,9.70,938.42,92.78,92.78,182072261115,95.45,95.45,182072261115 +아이언디바이스,464500,10,3650,2,380,11.62,11278420,79693,13963263,11278420,11.62,9999.99,80.77,80.77,43133879646,84.63,84.63,43133879646 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +미스터블루,207760,12,2105,1,482,29.70,60213616,296968,83079783,60213616,29.70,9999.99,72.48,72.48,120136108078,68.70,68.70,120136108078 +TIGER 코리아원자력,0091P0,13,9810,2,335,3.54,12937441,4216007,18250000,12937441,3.54,306.86,70.89,70.89,125711749166,70.22,70.22,125711749166 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17136488,6903580,27260684,17136488,22.70,248.23,62.86,62.86,37574200308,64.71,64.71,37574200308 +이미지스,115610,15,1069,1,246,29.89,14843784,63205,23637538,14843784,29.89,9999.99,62.80,62.80,14794477198,58.55,58.55,14794477198 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6140,5,-195,-3.08,1847696,1317027,3000000,1847696,-3.08,140.29,61.59,61.59,11479363720,62.32,62.32,11479363720 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +프로티나,468530,18,33300,2,3150,10.45,5381502,6950014,10871991,5381502,10.45,77.43,49.50,49.50,179304867000,49.53,49.53,179304867000 +엔케이,085310,19,1592,2,91,6.06,37883330,15085100,78880322,37883330,6.06,251.13,48.03,48.03,62058413605,49.42,49.42,62058413605 +농심홀딩스,072710,20,121900,2,7500,6.56,2200412,1231259,4637790,2200412,6.56,178.71,47.45,47.45,289290905300,51.17,51.17,289290905300 +탑코미디어,134580,21,2920,2,415,16.57,21541555,492382,49294149,21541555,16.57,4374.97,43.70,43.70,63134663882,43.86,43.86,63134663882 +모델솔루션,417970,22,13010,2,610,4.92,2754572,2286850,6396700,2754572,4.92,120.45,43.06,43.06,37043587640,44.51,44.51,37043587640 +애드포러스,397810,23,10880,2,600,5.84,2033300,127408,5144190,2033300,5.84,1595.90,39.53,39.53,22919100030,40.95,40.95,22919100030 +캔버스엔,210120,24,1401,2,130,10.23,9299575,1578242,23582605,9299575,10.23,589.24,39.43,39.43,13381240171,40.50,40.50,13381240171 +삼화네트웍스,046390,25,1527,2,70,4.80,16938697,456108,43172933,16938697,4.80,3713.75,39.23,39.23,27833890970,42.22,42.22,27833890970 +사조동아원,008040,26,1397,2,37,2.72,53788427,17609642,141144600,53788427,2.72,305.45,38.11,38.11,78363255214,39.74,39.74,78363255214 +동방선기,099410,27,6070,2,350,6.12,5257726,1929402,14000000,5257726,6.12,272.51,37.56,37.56,32884822820,38.70,38.70,32884822820 +TIGER 반도체TOP10레버리지,488080,28,9070,2,630,7.46,1156894,1092921,3100000,1156894,7.46,105.85,37.32,37.32,10183074656,36.22,36.22,10183074656 +핑거스토리,417180,29,2460,2,95,4.02,6203648,56285,17548623,6203648,4.02,9999.99,35.35,35.35,15839118423,36.69,36.69,15839118423 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536097,376031,1550000,536097,0.88,142.57,34.59,34.59,5514529736,34.59,34.59,5514529736 diff --git a/top30/20250916/top30-avtr-20250916-165001.csv b/top30/20250916/top30-avtr-20250916-165001.csv new file mode 100644 index 000000000000..7e72e65f6879 --- /dev/null +++ b/top30/20250916/top30-avtr-20250916-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9920,2,290,3.01,18203969,0,4500000,18203969,3.01,0.00,404.53,404.53,178893959493,400.75,400.75,178893959493 +TIGER 코스닥150IT,261060,2,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +PLUS 자사주매입고배당주,0098N0,3,10180,2,5,0.05,4933541,0,1500000,4933541,0.05,0.00,328.90,328.90,50334165346,329.63,329.63,50334165346 +한라캐스트,125490,4,7670,2,1030,15.51,72822960,26419784,36502352,72822960,15.51,275.64,199.50,199.50,538847669845,192.46,192.46,538847669845 +이삭엔지니어링,351330,5,10380,2,500,5.06,9183670,3768531,8288520,9183670,5.06,243.69,110.80,110.80,101336016180,117.78,117.78,101336016180 +빌리언스,044480,6,585,2,80,15.84,44329954,8747872,40663728,44329954,15.84,506.75,109.02,109.02,26639589194,111.99,111.99,26639589194 +KD,044180,7,842,2,65,8.37,26351772,2314279,26717799,26351772,8.37,1138.66,98.63,98.63,22938168993,101.96,101.96,22938168993 +보성파워텍,006910,8,4490,2,330,7.93,47915510,2521610,49129824,47915510,7.93,1900.20,97.53,97.53,225374613974,102.17,102.17,225374613974 +뉴로핏,380550,9,16510,2,1460,9.70,10722285,1142310,11554087,10722285,9.70,938.65,92.80,92.80,182116436735,95.47,95.47,182116436735 +아이언디바이스,464500,10,3650,2,380,11.62,11284754,79693,13963263,11284754,11.62,9999.99,80.82,80.82,43156808726,84.68,84.68,43156808726 +루미르,474170,11,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +미스터블루,207760,12,2105,1,482,29.70,60213692,296968,83079783,60213692,29.70,9999.99,72.48,72.48,120136268058,68.70,68.70,120136268058 +TIGER 코리아원자력,0091P0,13,9810,2,335,3.54,12937701,4216007,18250000,12937701,3.54,306.87,70.89,70.89,125714298466,70.22,70.22,125714298466 +나노실리칸첨단소재,286750,14,2130,2,394,22.70,17148602,6903580,27260684,17148602,22.70,248.40,62.91,62.91,37599457998,64.75,64.75,37599457998 +이미지스,115610,15,1069,1,246,29.89,14844797,63205,23637538,14844797,29.89,9999.99,62.80,62.80,14795560095,58.55,58.55,14795560095 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6140,5,-195,-3.08,1847696,1317027,3000000,1847696,-3.08,140.29,61.59,61.59,11479363720,62.32,62.32,11479363720 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,5,-205,-3.24,2763503,1838194,5000000,2763503,-3.24,150.34,55.27,55.27,17149763607,56.09,56.09,17149763607 +프로티나,468530,18,33300,2,3150,10.45,5382167,6950014,10871991,5382167,10.45,77.44,49.50,49.50,179326945000,49.53,49.53,179326945000 +엔케이,085310,19,1592,2,91,6.06,37892109,15085100,78880322,37892109,6.06,251.19,48.04,48.04,62072196635,49.43,49.43,62072196635 +농심홀딩스,072710,20,121900,2,7500,6.56,2201349,1231259,4637790,2201349,6.56,178.79,47.47,47.47,289405219300,51.19,51.19,289405219300 +탑코미디어,134580,21,2920,2,415,16.57,21589338,492382,49294149,21589338,16.57,4384.67,43.80,43.80,63277296137,43.96,43.96,63277296137 +모델솔루션,417970,22,13010,2,610,4.92,2755029,2286850,6396700,2755029,4.92,120.47,43.07,43.07,37049478370,44.52,44.52,37049478370 +애드포러스,397810,23,10880,2,600,5.84,2033339,127408,5144190,2033339,5.84,1595.93,39.53,39.53,22919522790,40.95,40.95,22919522790 +캔버스엔,210120,24,1401,2,130,10.23,9299875,1578242,23582605,9299875,10.23,589.26,39.44,39.44,13381662571,40.50,40.50,13381662571 +삼화네트웍스,046390,25,1527,2,70,4.80,16953081,456108,43172933,16953081,4.80,3716.90,39.27,39.27,27855668346,42.25,42.25,27855668346 +사조동아원,008040,26,1397,2,37,2.72,53796070,17609642,141144600,53796070,2.72,305.49,38.11,38.11,78373863698,39.75,39.75,78373863698 +동방선기,099410,27,6070,2,350,6.12,5258309,1929402,14000000,5258309,6.12,272.54,37.56,37.56,32888338310,38.70,38.70,32888338310 +TIGER 반도체TOP10레버리지,488080,28,9070,2,630,7.46,1156962,1092921,3100000,1156962,7.46,105.86,37.32,37.32,10183692096,36.22,36.22,10183692096 +핑거스토리,417180,29,2460,2,95,4.02,6206671,56285,17548623,6206671,4.02,9999.99,35.37,35.37,15846555003,36.71,36.71,15846555003 +WON K-글로벌수급상위,0088N0,30,10285,2,90,0.88,536127,376031,1550000,536127,0.88,142.58,34.59,34.59,5514838736,34.59,34.59,5514838736 diff --git a/top30/20250916/top30-tv-20250916-090001.csv b/top30/20250916/top30-tv-20250916-090001.csv new file mode 100644 index 000000000000..1f04a69dd1c6 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LG디스플레이,034220,1,12670,2,620,5.15,189872,1085627,500000000,189872,5.15,17.49,0.04,0.04,2411215680,0.04,0.04,2411215680 +고영,098460,2,16810,2,1180,7.55,137465,775693,68654755,137465,7.55,17.72,0.20,0.20,2311772400,0.20,0.20,2311772400 +KODEX 200,069500,3,46775,2,115,0.25,36302,11063351,167000000,36302,0.25,0.33,0.02,0.02,1697360000,0.02,0.02,1697360000 +카카오,035720,4,64400,2,400,0.62,24642,2370450,442275505,24642,0.62,1.04,0.01,0.01,1590314400,0.01,0.01,1590314400 +현대차,005380,5,216500,2,1500,0.70,5584,1712249,204757766,5584,0.70,0.33,0.00,0.00,1206145500,0.00,0.00,1206145500 +KIWOOM 미국달러선물레버리지,225800,6,14885,5,-80,-0.53,40005,3102,850000,40005,-0.53,1289.65,4.71,4.71,595524525,4.71,4.71,595524525 +제닉스로보틱스,381620,7,14430,2,140,0.98,36311,8410272,13117920,36311,0.98,0.43,0.28,0.28,526886690,0.28,0.28,526886690 +삼양컴텍,484590,8,21250,5,-300,-1.39,22888,850684,41210450,22888,-1.39,2.69,0.06,0.06,489392750,0.06,0.06,489392750 +PLUS 고배당주,161510,9,20225,2,5,0.02,17513,1476861,81330000,17513,0.02,1.19,0.02,0.02,354075270,0.02,0.02,354075270 +코아시아,045970,10,7180,2,180,2.57,33371,1497698,26314876,33371,2.57,2.23,0.13,0.13,240212820,0.13,0.13,240212820 +씨에스윈드,112610,11,45000,2,150,0.33,4860,129109,42171403,4860,0.33,3.76,0.01,0.01,217976100,0.01,0.01,217976100 +파크시스템스,140860,12,260000,3,0,0.00,671,36682,6995377,671,0.00,1.83,0.01,0.01,174460000,0.01,0.01,174460000 +한국첨단소재,062970,13,3640,2,120,3.41,44578,1121743,19736818,44578,3.41,3.97,0.23,0.23,162830335,0.23,0.23,162830335 +범한퓨얼셀,382900,14,33100,3,0,0.00,3795,488769,8761000,3795,0.00,0.78,0.04,0.04,125614500,0.04,0.04,125614500 +TIGER 미국배당다우존스타겟커버드콜2호,458760,15,9455,5,-70,-0.73,10606,445688,101400000,10606,-0.73,2.38,0.01,0.01,100281705,0.01,0.01,100281705 +TKG휴켐스,069260,16,18210,2,620,3.52,4649,35716,40878588,4649,3.52,13.02,0.01,0.01,84881870,0.01,0.01,84881870 +한화손해보험,000370,17,6300,2,30,0.48,9458,3104429,116738915,9458,0.48,0.30,0.01,0.01,59585100,0.01,0.01,59585100 +엔케이,085310,18,1518,2,17,1.13,33652,15085100,78880322,33652,1.13,0.22,0.04,0.04,50848218,0.04,0.04,50848218 +로보로보,215100,19,7040,3,0,0.00,6891,19057206,20348454,6891,0.00,0.04,0.03,0.03,48512640,0.03,0.03,48512640 +KIWOOM 미국달러선물인버스2X,230480,20,4815,2,10,0.21,10000,1364,2400000,10000,0.21,733.14,0.42,0.42,48125000,0.42,0.42,48125000 +이수페타시스,007660,21,77000,3,0,0.00,619,3639851,73409219,619,0.00,0.02,0.00,0.00,47663000,0.00,0.00,47663000 +에이디테크놀로지,200710,22,24850,3,0,0.00,1728,992128,13440822,1728,0.00,0.17,0.01,0.01,42940800,0.01,0.01,42940800 +현대무벡스,319400,23,9100,3,0,0.00,4625,13821563,111376039,4625,0.00,0.03,0.00,0.00,42087500,0.00,0.00,42087500 +피에스케이홀딩스,031980,24,40100,3,0,0.00,1000,269865,21562395,1000,0.00,0.37,0.00,0.00,40100000,0.00,0.00,40100000 +동일스틸럭스,023790,25,3385,3,0,0.00,11673,5751536,26139617,11673,0.00,0.20,0.04,0.04,39513105,0.04,0.04,39513105 +SK오션플랜트,100090,26,28550,3,0,0.00,1244,8391943,60180336,1244,0.00,0.01,0.00,0.00,35516200,0.00,0.00,35516200 +콜마홀딩스,024720,27,13510,3,0,0.00,2209,522149,34296259,2209,0.00,0.42,0.01,0.01,29843590,0.01,0.01,29843590 +하림지주,003380,28,8430,2,90,1.08,3249,338470,112005621,3249,1.08,0.96,0.00,0.00,27344170,0.00,0.00,27344170 +두산퓨얼셀,336260,29,33100,3,0,0.00,729,2665108,65493726,729,0.00,0.03,0.00,0.00,24129900,0.00,0.00,24129900 +산일전기,062040,30,122000,3,0,0.00,192,780398,30445200,192,0.00,0.02,0.00,0.00,23424000,0.00,0.00,23424000 diff --git a/top30/20250916/top30-tv-20250916-091001.csv b/top30/20250916/top30-tv-20250916-091001.csv new file mode 100644 index 000000000000..178ae59d5988 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,337500,2,6500,1.96,496068,4221256,728002365,496068,1.96,11.75,0.07,0.07,166597605250,0.07,0.07,166597605250 +삼성전자,005930,2,77000,2,500,0.65,2080781,19908804,5919637922,2080781,0.65,10.45,0.04,0.04,160259251250,0.04,0.04,160259251250 +KODEX 레버리지,122630,3,29105,2,255,0.88,2775789,19494130,86350000,2775789,0.88,14.24,3.21,3.21,80824598843,3.22,3.22,80824598843 +두산에너빌리티,034020,4,60950,2,2150,3.66,1284475,6290788,640561146,1284475,3.66,20.42,0.20,0.20,77859499100,0.20,0.20,77859499100 +KODEX 200선물인버스2X,252670,5,1106,5,-10,-0.90,63902357,372545280,1481100000,63902357,-0.90,17.15,4.31,4.31,70641112088,4.31,4.31,70641112088 +프로티나,468530,6,35050,2,4900,16.25,1727523,6950014,10871991,1727523,16.25,24.86,15.89,15.89,57608067575,15.12,15.12,57608067575 +클로봇,466100,7,26200,5,-600,-2.24,1592891,5703740,24764639,1592891,-2.24,27.93,6.43,6.43,43488035025,6.70,6.70,43488035025 +NAVER,035420,8,235500,2,1500,0.64,157823,710904,156852638,157823,0.64,22.20,0.10,0.10,37453483500,0.10,0.10,37453483500 +LG디스플레이,034220,9,12840,2,790,6.56,2835402,1085627,500000000,2835402,6.56,261.18,0.57,0.57,36500218610,0.57,0.57,36500218610 +한라캐스트,125490,10,6510,5,-130,-1.96,4847385,26419784,36502352,4847385,-1.96,18.35,13.28,13.28,32247871140,13.57,13.57,32247871140 +보성파워텍,006910,11,4650,2,490,11.78,6139774,2521610,49129824,6139774,11.78,243.49,12.50,12.50,27693781769,12.12,12.12,27693781769 +지투지바이오,456160,12,206500,2,7500,3.77,134173,1798032,5365694,134173,3.77,7.46,2.50,2.50,27569354850,2.49,2.49,27569354850 +고영,098460,13,16350,2,720,4.61,1506516,775693,68654755,1506516,4.61,194.22,2.19,2.19,25136330735,2.24,2.24,25136330735 +KODEX 코스닥150레버리지,233740,14,9895,5,-30,-0.30,2404873,17257142,177900000,2404873,-0.30,13.94,1.35,1.35,23949039937,1.36,1.36,23949039937 +휴림로봇,090710,15,3550,5,-85,-2.34,6335611,117748048,119457197,6335611,-2.34,5.38,5.30,5.30,22788431490,5.37,5.37,22788431490 +KODEX 200,069500,16,46870,2,210,0.45,485399,11063351,167000000,485399,0.45,4.39,0.29,0.29,22751685493,0.29,0.29,22751685493 +SK오션플랜트,100090,17,29450,2,900,3.15,773525,8391943,60180336,773525,3.15,9.22,1.29,1.29,22399920250,1.26,1.26,22399920250 +파미셀,005690,18,13380,5,-1000,-6.95,1598164,20083364,60016964,1598164,-6.95,7.96,2.66,2.66,21968235865,2.74,2.74,21968235865 +농심홀딩스,072710,19,114800,2,400,0.35,188902,1231259,4637790,188902,0.35,15.34,4.07,4.07,21304680750,4.00,4.00,21304680750 +코오롱모빌리티그룹,450140,20,9990,1,2300,29.91,2072058,4087732,62777250,2072058,29.91,50.69,3.30,3.30,20213788355,3.22,3.22,20213788355 +HJ중공업,097230,21,32650,5,-500,-1.51,600805,7152139,83274281,600805,-1.51,8.40,0.72,0.72,19828877000,0.73,0.73,19828877000 +뉴로핏,380550,22,16880,2,1830,12.16,1160430,1142310,11554087,1160430,12.16,101.59,10.04,10.04,18950281190,9.72,9.72,18950281190 +KODEX 인버스,114800,23,3215,5,-10,-0.31,5750143,30205176,243300000,5750143,-0.31,19.04,2.36,2.36,18483252566,2.36,2.36,18483252566 +엘앤씨바이오,290650,24,67100,2,2400,3.71,255501,2631208,24618850,255501,3.71,9.71,1.04,1.04,16969264850,1.03,1.03,16969264850 +테크윙,089030,25,49450,5,-1750,-3.42,336887,3669701,37353645,336887,-3.42,9.18,0.90,0.90,16639144950,0.90,0.90,16639144950 +카카오,035720,26,63800,5,-200,-0.31,231211,2370450,442275505,231211,-0.31,9.75,0.05,0.05,14800168700,0.05,0.05,14800168700 +현대건설,000720,27,62000,2,2000,3.33,230254,1030788,111355765,230254,3.33,22.34,0.21,0.21,14219871750,0.21,0.21,14219871750 +미스터블루,207760,28,1863,2,240,14.79,7326676,296968,83079783,7326676,14.79,2467.16,8.82,8.82,13798484447,8.92,8.92,13798484447 +로보티즈,108490,29,101300,5,-2200,-2.13,129478,1802596,13220560,129478,-2.13,7.18,0.98,0.98,13364484750,1.00,1.00,13364484750 +풍산,103140,30,135800,2,5300,4.06,93259,592782,28024278,93259,4.06,15.73,0.33,0.33,12595005950,0.33,0.33,12595005950 diff --git a/top30/20250916/top30-tv-20250916-092001.csv b/top30/20250916/top30-tv-20250916-092001.csv new file mode 100644 index 000000000000..cd2d0146fdaa --- /dev/null +++ b/top30/20250916/top30-tv-20250916-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,337500,2,6500,1.96,706161,4221256,728002365,706161,1.96,16.73,0.10,0.10,237571570000,0.10,0.10,237571570000 +삼성전자,005930,2,77200,2,700,0.92,2723052,19908804,5919637922,2723052,0.92,13.68,0.05,0.05,209733843550,0.05,0.05,209733843550 +두산에너빌리티,034020,3,61300,2,2500,4.25,2202725,6290788,640561146,2202725,4.25,35.02,0.34,0.34,133978964100,0.34,0.34,133978964100 +KODEX 레버리지,122630,4,29205,2,355,1.23,3982350,19494130,86350000,3982350,1.23,20.43,4.61,4.61,116015145677,4.60,4.60,116015145677 +KODEX 200선물인버스2X,252670,5,1103,5,-13,-1.16,89544046,372545280,1481100000,89544046,-1.16,24.04,6.05,6.05,98943592569,6.06,6.06,98943592569 +프로티나,468530,6,33350,2,3200,10.61,2336480,6950014,10871991,2336480,10.61,33.62,21.49,21.49,78557759900,21.67,21.67,78557759900 +농심홀딩스,072710,7,141100,2,26700,23.34,595566,1231259,4637790,595566,23.34,48.37,12.84,12.84,74708782550,11.42,11.42,74708782550 +보성파워텍,006910,8,4765,2,605,14.54,14617099,2521610,49129824,14617099,14.54,579.67,29.75,29.75,67979965997,29.04,29.04,67979965997 +클로봇,466100,9,26000,5,-800,-2.99,2236382,5703740,24764639,2236382,-2.99,39.21,9.03,9.03,60159255150,9.34,9.34,60159255150 +NAVER,035420,10,235500,2,1500,0.64,202869,710904,156852638,202869,0.64,28.54,0.13,0.13,48041477750,0.13,0.13,48041477750 +LG디스플레이,034220,11,12640,2,590,4.90,3553984,1085627,500000000,3553984,4.90,327.37,0.71,0.71,45599316740,0.72,0.72,45599316740 +한라캐스트,125490,12,6680,2,40,0.60,6665079,26419784,36502352,6665079,0.60,25.23,18.26,18.26,44136559295,18.10,18.10,44136559295 +KODEX 200,069500,13,46940,2,280,0.60,879367,11063351,167000000,879367,0.60,7.95,0.53,0.53,41233734765,0.53,0.53,41233734765 +뉴로핏,380550,14,16790,2,1740,11.56,2368037,1142310,11554087,2368037,11.56,207.30,20.50,20.50,39144702775,20.18,20.18,39144702775 +파미셀,005690,15,13180,5,-1200,-8.34,2838918,20083364,60016964,2838918,-8.34,14.14,4.73,4.73,38373721480,4.85,4.85,38373721480 +SK오션플랜트,100090,16,28600,2,50,0.18,1251678,8391943,60180336,1251678,0.18,14.92,2.08,2.08,36373986750,2.11,2.11,36373986750 +지투지바이오,456160,17,203500,2,4500,2.26,175892,1798032,5365694,175892,2.26,9.78,3.28,3.28,36063574350,3.30,3.30,36063574350 +고영,098460,18,16210,2,580,3.71,2012023,775693,68654755,2012023,3.71,259.38,2.93,2.93,33380306295,3.00,3.00,33380306295 +휴림로봇,090710,19,3495,5,-140,-3.85,9058548,117748048,119457197,9058548,-3.85,7.69,7.58,7.58,32345331451,7.75,7.75,32345331451 +KODEX 코스닥150레버리지,233740,20,9935,2,10,0.10,3233807,17257142,177900000,3233807,0.10,18.74,1.82,1.82,32177128673,1.82,1.82,32177128673 +HJ중공업,097230,21,33125,5,-25,-0.08,847439,7152139,83274281,847439,-0.08,11.85,1.02,1.02,27993433500,1.01,1.01,27993433500 +엘앤씨바이오,290650,22,66750,2,2050,3.17,392629,2631208,24618850,392629,3.17,14.92,1.59,1.59,26196811500,1.59,1.59,26196811500 +KODEX 인버스,114800,23,3210,5,-15,-0.47,8036974,30205176,243300000,8036974,-0.47,26.61,3.30,3.30,25826906419,3.31,3.31,25826906419 +현대건설,000720,24,61900,2,1900,3.17,397725,1030788,111355765,397725,3.17,38.58,0.36,0.36,24641337550,0.36,0.36,24641337550 +TIGER 코리아원자력,0091P0,25,9715,2,240,2.53,2465150,4216007,18250000,2465150,2.53,58.47,13.51,13.51,23933020630,13.50,13.50,23933020630 +미스터블루,207760,26,1878,2,255,15.71,12526384,296968,83079783,12526384,15.71,4218.09,15.08,15.08,23667764838,15.17,15.17,23667764838 +카카오,035720,27,63300,5,-700,-1.09,355211,2370450,442275505,355211,-1.09,14.98,0.08,0.08,22659127050,0.08,0.08,22659127050 +한화오션,042660,28,111300,2,1800,1.64,201304,1503737,306413394,201304,1.64,13.39,0.07,0.07,22255485500,0.07,0.07,22255485500 +테크윙,089030,29,50100,5,-1100,-2.15,434850,3669701,37353645,434850,-2.15,11.85,1.16,1.16,21500789975,1.15,1.15,21500789975 +심텍,222800,30,33850,2,2000,6.28,644799,1928884,32770373,644799,6.28,33.43,1.97,1.97,21421021100,1.93,1.93,21421021100 diff --git a/top30/20250916/top30-tv-20250916-093001.csv b/top30/20250916/top30-tv-20250916-093001.csv new file mode 100644 index 000000000000..1621a0af2e70 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,340500,2,9500,2.87,916402,4221256,728002365,916402,2.87,21.71,0.13,0.13,308969525500,0.12,0.12,308969525500 +삼성전자,005930,2,77350,2,850,1.11,3350840,19908804,5919637922,3350840,1.11,16.83,0.06,0.06,258255226050,0.06,0.06,258255226050 +두산에너빌리티,034020,3,61400,2,2600,4.42,2753431,6290788,640561146,2753431,4.42,43.77,0.43,0.43,167765536000,0.43,0.43,167765536000 +KODEX 레버리지,122630,4,29285,2,435,1.51,5385411,19494130,86350000,5385411,1.51,27.63,6.24,6.24,157081963078,6.21,6.21,157081963078 +KODEX 200선물인버스2X,252670,5,1099,5,-17,-1.52,128605231,372545280,1481100000,128605231,-1.52,34.52,8.68,8.68,141892665561,8.72,8.72,141892665561 +농심홀딩스,072710,6,135100,2,20700,18.09,880011,1231259,4637790,880011,18.09,71.47,18.97,18.97,114254540400,18.24,18.24,114254540400 +프로티나,468530,7,33400,2,3250,10.78,2830881,6950014,10871991,2830881,10.78,40.73,26.04,26.04,94813255675,26.11,26.11,94813255675 +보성파워텍,006910,8,4755,2,595,14.30,18080705,2521610,49129824,18080705,14.30,717.03,36.80,36.80,84460754102,36.15,36.15,84460754102 +뉴로핏,380550,9,17390,2,2340,15.55,4164602,1142310,11554087,4164602,15.55,364.58,36.04,36.04,70238006505,34.96,34.96,70238006505 +클로봇,466100,10,25900,5,-900,-3.36,2460999,5703740,24764639,2460999,-3.36,43.15,9.94,9.94,65978663125,10.29,10.29,65978663125 +LG디스플레이,034220,11,13040,2,990,8.22,4871359,1085627,500000000,4871359,8.22,448.71,0.97,0.97,62624134165,0.96,0.96,62624134165 +한라캐스트,125490,12,6600,5,-40,-0.60,8645772,26419784,36502352,8645772,-0.60,32.72,23.69,23.69,57322650325,23.79,23.79,57322650325 +KODEX 200,069500,13,47005,2,345,0.74,1158909,11063351,167000000,1158909,0.74,10.48,0.69,0.69,54370993959,0.69,0.69,54370993959 +NAVER,035420,14,235500,2,1500,0.64,219914,710904,156852638,219914,0.64,30.93,0.14,0.14,52056348750,0.14,0.14,52056348750 +파미셀,005690,15,13130,5,-1250,-8.69,3383233,20083364,60016964,3383233,-8.69,16.85,5.64,5.64,45507740465,5.77,5.77,45507740465 +엘앤씨바이오,290650,16,63500,5,-1200,-1.85,630866,2631208,24618850,630866,-1.85,23.98,2.56,2.56,41545642200,2.66,2.66,41545642200 +SK오션플랜트,100090,17,28750,2,200,0.70,1414002,8391943,60180336,1414002,0.70,16.85,2.35,2.35,41037018875,2.37,2.37,41037018875 +지투지바이오,456160,18,202500,2,3500,1.76,195688,1798032,5365694,195688,1.76,10.88,3.65,3.65,40081343100,3.69,3.69,40081343100 +고영,098460,19,16140,2,510,3.26,2423011,775693,68654755,2423011,3.26,312.37,3.53,3.53,40017257030,3.61,3.61,40017257030 +풍산,103140,20,138000,2,7500,5.75,291420,592782,28024278,291420,5.75,49.16,1.04,1.04,39963798300,1.03,1.03,39963798300 +휴림로봇,090710,21,3490,5,-145,-3.99,10734890,117748048,119457197,10734890,-3.99,9.12,8.99,8.99,38188929381,9.16,9.16,38188929381 +KODEX 코스닥150레버리지,233740,22,9920,5,-5,-0.05,3778763,17257142,177900000,3778763,-0.05,21.90,2.12,2.12,37587753278,2.13,2.13,37587753278 +TIGER 코리아원자력,0091P0,23,9730,2,255,2.69,3639806,4216007,18250000,3639806,2.69,86.33,19.94,19.94,35357782629,19.91,19.91,35357782629 +LIG넥스원,079550,24,523000,2,28000,5.66,66517,134173,22000000,66517,5.66,49.58,0.30,0.30,34438659750,0.30,0.30,34438659750 +HJ중공업,097230,25,32750,5,-400,-1.21,1037016,7152139,83274281,1037016,-1.21,14.50,1.25,1.25,34234181275,1.26,1.26,34234181275 +KODEX 인버스,114800,26,3205,5,-20,-0.62,10290850,30205176,243300000,10290850,-0.62,34.07,4.23,4.23,33050773433,4.24,4.24,33050773433 +테크윙,089030,27,50300,5,-900,-1.76,658173,3669701,37353645,658173,-1.76,17.94,1.76,1.76,32839316275,1.75,1.75,32839316275 +카카오,035720,28,63100,5,-900,-1.41,513931,2370450,442275505,513931,-1.41,21.68,0.12,0.12,32680784700,0.12,0.12,32680784700 +한화오션,042660,29,111400,2,1900,1.74,283282,1503737,306413394,283282,1.74,18.84,0.09,0.09,31371092800,0.09,0.09,31371092800 +현대건설,000720,30,61600,2,1600,2.67,466078,1030788,111355765,466078,2.67,45.22,0.42,0.42,28858247500,0.42,0.42,28858247500 diff --git a/top30/20250916/top30-tv-20250916-094001.csv b/top30/20250916/top30-tv-20250916-094001.csv new file mode 100644 index 000000000000..7ddf090a015b --- /dev/null +++ b/top30/20250916/top30-tv-20250916-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,340000,2,9000,2.72,1049110,4221256,728002365,1049110,2.72,24.85,0.14,0.14,354076474750,0.14,0.14,354076474750 +삼성전자,005930,2,77100,2,600,0.78,3819701,19908804,5919637922,3819701,0.78,19.19,0.06,0.06,294442534250,0.06,0.06,294442534250 +KODEX 레버리지,122630,3,29155,2,305,1.06,6591247,19494130,86350000,6591247,1.06,33.81,7.63,7.63,192258897968,7.64,7.64,192258897968 +두산에너빌리티,034020,4,61300,2,2500,4.25,3010040,6290788,640561146,3010040,4.25,47.85,0.47,0.47,183479102800,0.47,0.47,183479102800 +KODEX 200선물인버스2X,252670,5,1104,5,-12,-1.08,149874329,372545280,1481100000,149874329,-1.08,40.23,10.12,10.12,165338670230,10.11,10.11,165338670230 +농심홀딩스,072710,6,134800,2,20400,17.83,996498,1231259,4637790,996498,17.83,80.93,21.49,21.49,130188026800,20.82,20.82,130188026800 +프로티나,468530,7,33850,2,3700,12.27,3233988,6950014,10871991,3233988,12.27,46.53,29.75,29.75,108569524950,29.50,29.50,108569524950 +보성파워텍,006910,8,4690,2,530,12.74,20276688,2521610,49129824,20276688,12.74,804.12,41.27,41.27,94711461221,41.10,41.10,94711461221 +LG디스플레이,034220,9,13440,2,1390,11.54,7169826,1085627,500000000,7169826,11.54,660.43,1.43,1.43,92984406465,1.38,1.38,92984406465 +뉴로핏,380550,10,17220,2,2170,14.42,4971623,1142310,11554087,4971623,14.42,435.23,43.03,43.03,84187575545,42.31,42.31,84187575545 +클로봇,466100,11,25650,5,-1150,-4.29,2737966,5703740,24764639,2737966,-4.29,48.00,11.06,11.06,73091206250,11.51,11.51,73091206250 +KODEX 200,069500,12,46905,2,245,0.53,1476607,11063351,167000000,1476607,0.53,13.35,0.88,0.88,69278018435,0.88,0.88,69278018435 +한라캐스트,125490,13,6660,2,20,0.30,9312360,26419784,36502352,9312360,0.30,35.25,25.51,25.51,61714957695,25.39,25.39,61714957695 +엘앤씨바이오,290650,14,62500,5,-2200,-3.40,921973,2631208,24618850,921973,-3.40,35.04,3.74,3.74,59568772450,3.87,3.87,59568772450 +NAVER,035420,15,235500,2,1500,0.64,247038,710904,156852638,247038,0.64,34.75,0.16,0.16,58438492750,0.16,0.16,58438492750 +파미셀,005690,16,13010,5,-1370,-9.53,3898835,20083364,60016964,3898835,-9.53,19.41,6.50,6.50,52221634855,6.69,6.69,52221634855 +SK오션플랜트,100090,17,28500,5,-50,-0.18,1619749,8391943,60180336,1619749,-0.18,19.30,2.69,2.69,46912219325,2.74,2.74,46912219325 +풍산,103140,18,138300,2,7800,5.98,339363,592782,28024278,339363,5.98,57.25,1.21,1.21,46599662250,1.20,1.20,46599662250 +지투지바이오,456160,19,207500,2,8500,4.27,225118,1798032,5365694,225118,4.27,12.52,4.20,4.20,46082563100,4.14,4.14,46082563100 +KODEX 코스닥150레버리지,233740,20,9900,5,-25,-0.25,4587199,17257142,177900000,4587199,-0.25,26.58,2.58,2.58,45597656070,2.59,2.59,45597656070 +TIGER 코리아원자력,0091P0,21,9700,2,225,2.37,4549081,4216007,18250000,4549081,2.37,107.90,24.93,24.93,44183720386,24.96,24.96,44183720386 +휴림로봇,090710,22,3450,5,-185,-5.09,12427253,117748048,119457197,12427253,-5.09,10.55,10.40,10.40,44040480075,10.69,10.69,44040480075 +고영,098460,23,16070,2,440,2.82,2597983,775693,68654755,2597983,2.82,334.92,3.78,3.78,42840878115,3.88,3.88,42840878115 +KODEX 인버스,114800,24,3210,5,-15,-0.47,13143734,30205176,243300000,13143734,-0.47,43.51,5.40,5.40,42209570401,5.40,5.40,42209570401 +한화오션,042660,25,111700,2,2200,2.01,379890,1503737,306413394,379890,2.01,25.26,0.12,0.12,42144141850,0.12,0.12,42144141850 +켐트로닉스,089010,26,33950,2,4400,14.89,1227485,219928,15334346,1227485,14.89,558.13,8.00,8.00,40184769950,7.72,7.72,40184769950 +사조동아원,008040,27,1470,2,110,8.09,26813956,17609642,141144600,26813956,8.09,152.27,19.00,19.00,39378076534,18.98,18.98,39378076534 +LIG넥스원,079550,28,521000,2,26000,5.25,75347,134173,22000000,75347,5.25,56.16,0.34,0.34,39041585750,0.34,0.34,39041585750 +HJ중공업,097230,29,32650,5,-500,-1.51,1158853,7152139,83274281,1158853,-1.51,16.20,1.39,1.39,38217098775,1.41,1.41,38217098775 +카카오,035720,30,62800,5,-1200,-1.88,588985,2370450,442275505,588985,-1.88,24.85,0.13,0.13,37403375950,0.13,0.13,37403375950 diff --git a/top30/20250916/top30-tv-20250916-095001.csv b/top30/20250916/top30-tv-20250916-095001.csv new file mode 100644 index 000000000000..60b2bcbb3c64 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,339750,2,8750,2.64,1142799,4221256,728002365,1142799,2.64,27.07,0.16,0.16,385928778000,0.16,0.16,385928778000 +삼성전자,005930,2,77200,2,700,0.92,4231563,19908804,5919637922,4231563,0.92,21.25,0.07,0.07,326242074800,0.07,0.07,326242074800 +KODEX 레버리지,122630,3,29210,2,360,1.25,7091960,19494130,86350000,7091960,1.25,36.38,8.21,8.21,206883751339,8.20,8.20,206883751339 +두산에너빌리티,034020,4,61000,2,2200,3.74,3176289,6290788,640561146,3176289,3.74,50.49,0.50,0.50,193633680050,0.50,0.50,193633680050 +KODEX 200선물인버스2X,252670,5,1101,5,-15,-1.34,159115895,372545280,1481100000,159115895,-1.34,42.71,10.74,10.74,175521360301,10.76,10.76,175521360301 +농심홀딩스,072710,6,133100,2,18700,16.35,1086384,1231259,4637790,1086384,16.35,88.23,23.42,23.42,142256364200,23.05,23.05,142256364200 +프로티나,468530,7,33900,2,3750,12.44,3330539,6950014,10871991,3330539,12.44,47.92,30.63,30.63,111872201875,30.35,30.35,111872201875 +LG디스플레이,034220,8,13320,2,1270,10.54,8531460,1085627,500000000,8531460,10.54,785.86,1.71,1.71,111109265140,1.67,1.67,111109265140 +보성파워텍,006910,9,4605,2,445,10.70,21695161,2521610,49129824,21695161,10.70,860.37,44.16,44.16,101299704867,44.77,44.77,101299704867 +한라캐스트,125490,10,6870,2,230,3.46,14196793,26419784,36502352,14196793,3.46,53.74,38.89,38.89,95183370615,37.96,37.96,95183370615 +뉴로핏,380550,11,17240,2,2190,14.55,5576413,1142310,11554087,5576413,14.55,488.17,48.26,48.26,94659432715,47.52,47.52,94659432715 +클로봇,466100,12,25850,5,-950,-3.54,2891566,5703740,24764639,2891566,-3.54,50.70,11.68,11.68,77059412150,12.04,12.04,77059412150 +KODEX 200,069500,13,46950,2,290,0.62,1592062,11063351,167000000,1592062,0.62,14.39,0.95,0.95,74697840317,0.95,0.95,74697840317 +엘앤씨바이오,290650,14,62700,5,-2000,-3.09,989165,2631208,24618850,989165,-3.09,37.59,4.02,4.02,63810422500,4.13,4.13,63810422500 +NAVER,035420,15,236500,2,2500,1.07,267672,710904,156852638,267672,1.07,37.65,0.17,0.17,63303927750,0.17,0.17,63303927750 +파미셀,005690,16,13140,5,-1240,-8.62,4136881,20083364,60016964,4136881,-8.62,20.60,6.89,6.89,55335998845,7.02,7.02,55335998845 +KODEX 코스닥150레버리지,233740,17,9910,5,-15,-0.15,5243706,17257142,177900000,5243706,-0.15,30.39,2.95,2.95,52099746212,2.96,2.96,52099746212 +TIGER 코리아원자력,0091P0,18,9690,2,215,2.27,5325215,4216007,18250000,5325215,2.27,126.31,29.18,29.18,51714961230,29.24,29.24,51714961230 +한화오션,042660,19,111800,2,2300,2.10,454816,1503737,306413394,454816,2.10,30.25,0.15,0.15,50518508950,0.15,0.15,50518508950 +풍산,103140,20,138400,2,7900,6.05,367229,592782,28024278,367229,6.05,61.95,1.31,1.31,50435948350,1.30,1.30,50435948350 +SK오션플랜트,100090,21,28550,3,0,0.00,1708362,8391943,60180336,1708362,0.00,20.36,2.84,2.84,49443384700,2.88,2.88,49443384700 +미스터블루,207760,22,2050,2,427,26.31,25347733,296968,83079783,25347733,26.31,8535.51,30.51,30.51,48850263933,28.68,28.68,48850263933 +지투지바이오,456160,23,204000,2,5000,2.51,238238,1798032,5365694,238238,2.51,13.25,4.44,4.44,48783940350,4.46,4.46,48783940350 +휴림로봇,090710,24,3440,5,-195,-5.36,13805881,117748048,119457197,13805881,-5.36,11.72,11.56,11.56,48782597304,11.87,11.87,48782597304 +켐트로닉스,089010,25,33300,2,3750,12.69,1417472,219928,15334346,1417472,12.69,644.52,9.24,9.24,46549741425,9.12,9.12,46549741425 +카카오,035720,26,63000,5,-1000,-1.56,719761,2370450,442275505,719761,-1.56,30.36,0.16,0.16,45611345750,0.16,0.16,45611345750 +사조동아원,008040,27,1443,2,83,6.10,30846678,17609642,141144600,30846678,6.10,175.17,21.85,21.85,45248701700,22.22,22.22,45248701700 +고영,098460,28,16110,2,480,3.07,2714095,775693,68654755,2714095,3.07,349.89,3.95,3.95,44712280040,4.04,4.04,44712280040 +LIG넥스원,079550,29,522000,2,27000,5.45,86166,134173,22000000,86166,5.45,64.22,0.39,0.39,44676127750,0.39,0.39,44676127750 +KODEX 인버스,114800,30,3207,5,-18,-0.56,13417145,30205176,243300000,13417145,-0.56,44.42,5.51,5.51,43087276069,5.52,5.52,43087276069 diff --git a/top30/20250916/top30-tv-20250916-100001.csv b/top30/20250916/top30-tv-20250916-100001.csv new file mode 100644 index 000000000000..73f6082f10f8 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,340000,2,9000,2.72,1275019,4221256,728002365,1275019,2.72,30.20,0.18,0.18,430824729250,0.17,0.17,430824729250 +삼성전자,005930,2,77300,2,800,1.05,4735158,19908804,5919637922,4735158,1.05,23.78,0.08,0.08,365165737500,0.08,0.08,365165737500 +KODEX 레버리지,122630,3,29250,2,400,1.39,7679913,19494130,86350000,7679913,1.39,39.40,8.89,8.89,224063480559,8.87,8.87,224063480559 +두산에너빌리티,034020,4,61200,2,2400,4.08,3344378,6290788,640561146,3344378,4.08,53.16,0.52,0.52,203897034900,0.52,0.52,203897034900 +KODEX 200선물인버스2X,252670,5,1100,5,-16,-1.43,168708477,372545280,1481100000,168708477,-1.43,45.29,11.39,11.39,186086491921,11.42,11.42,186086491921 +농심홀딩스,072710,6,133200,2,18800,16.43,1128005,1231259,4637790,1128005,16.43,91.61,24.32,24.32,147810387900,23.93,23.93,147810387900 +LG디스플레이,034220,7,13380,2,1330,11.04,10740037,1085627,500000000,10740037,11.04,989.29,2.15,2.15,140877879000,2.11,2.11,140877879000 +보성파워텍,006910,8,4890,2,730,17.55,26176858,2521610,49129824,26176858,17.55,1038.10,53.28,53.28,122699833274,51.07,51.07,122699833274 +프로티나,468530,9,33650,2,3500,11.61,3416903,6950014,10871991,3416903,11.61,49.16,31.43,31.43,114779602400,31.37,31.37,114779602400 +뉴로핏,380550,10,17300,2,2250,14.95,6403675,1142310,11554087,6403675,14.95,560.59,55.42,55.42,109096471815,54.58,54.58,109096471815 +한라캐스트,125490,11,6720,2,80,1.20,15226917,26419784,36502352,15226917,1.20,57.63,41.71,41.71,102172440965,41.65,41.65,102172440965 +NAVER,035420,12,239000,2,5000,2.14,408367,710904,156852638,408367,2.14,57.44,0.26,0.26,96896413750,0.26,0.26,96896413750 +KODEX 200,069500,13,46990,2,330,0.71,1754127,11063351,167000000,1754127,0.71,15.86,1.05,1.05,82309720843,1.05,1.05,82309720843 +클로봇,466100,14,26050,5,-750,-2.80,2985261,5703740,24764639,2985261,-2.80,52.34,12.05,12.05,79496558050,12.32,12.32,79496558050 +엘앤씨바이오,290650,15,62600,5,-2100,-3.25,1090870,2631208,24618850,1090870,-3.25,41.46,4.43,4.43,70105471150,4.55,4.55,70105471150 +KODEX K원자력SMR,0098F0,16,9845,2,215,2.23,6532400,0,4500000,6532400,2.23,0.00,145.16,145.16,64184495252,144.88,144.88,64184495252 +한화오션,042660,17,111800,2,2300,2.10,540025,1503737,306413394,540025,2.10,35.91,0.18,0.18,60050619950,0.18,0.18,60050619950 +미스터블루,207760,18,1993,2,370,22.80,30304850,296968,83079783,30304850,22.80,9999.99,36.48,36.48,58832988214,35.53,35.53,58832988214 +파미셀,005690,19,13000,5,-1380,-9.60,4392850,20083364,60016964,4392850,-9.60,21.87,7.32,7.32,58674559655,7.52,7.52,58674559655 +KODEX 코스닥150레버리지,233740,20,9945,2,20,0.20,5888455,17257142,177900000,5888455,0.20,34.12,3.31,3.31,58507114401,3.31,3.31,58507114401 +풍산,103140,21,140600,2,10100,7.74,412147,592782,28024278,412147,7.74,69.53,1.47,1.47,56698117350,1.44,1.44,56698117350 +TIGER 코리아원자력,0091P0,22,9715,2,240,2.53,5778319,4216007,18250000,5778319,2.53,137.06,31.66,31.66,56106707030,31.65,31.65,56106707030 +휴림로봇,090710,23,3475,5,-160,-4.40,14689068,117748048,119457197,14689068,-4.40,12.47,12.30,12.30,51843695918,12.49,12.49,51843695918 +카카오,035720,24,63300,5,-700,-1.09,811139,2370450,442275505,811139,-1.09,34.22,0.18,0.18,51388676550,0.18,0.18,51388676550 +SK오션플랜트,100090,25,28650,2,100,0.35,1772777,8391943,60180336,1772777,0.35,21.12,2.95,2.95,51295449175,2.98,2.98,51295449175 +켐트로닉스,089010,26,33100,2,3550,12.01,1555744,219928,15334346,1555744,12.01,707.39,10.15,10.15,51167900750,10.08,10.08,51167900750 +지투지바이오,456160,27,204500,2,5500,2.76,247005,1798032,5365694,247005,2.76,13.74,4.60,4.60,50567674850,4.61,4.61,50567674850 +현대로템,064350,28,220500,2,5500,2.56,230401,472517,109142293,230401,2.56,48.76,0.21,0.21,50488489000,0.21,0.21,50488489000 +LIG넥스원,079550,29,523000,2,28000,5.66,96650,134173,22000000,96650,5.66,72.03,0.44,0.44,50153537750,0.44,0.44,50153537750 +사조동아원,008040,30,1437,2,77,5.66,32615160,17609642,141144600,32615160,5.66,185.21,23.11,23.11,47806854695,23.57,23.57,47806854695 diff --git a/top30/20250916/top30-tv-20250916-101001.csv b/top30/20250916/top30-tv-20250916-101001.csv new file mode 100644 index 000000000000..f2910ed98a40 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,342500,2,11500,3.47,1466947,4221256,728002365,1466947,3.47,34.75,0.20,0.20,496426670750,0.20,0.20,496426670750 +삼성전자,005930,2,77500,2,1000,1.31,5541237,19908804,5919637922,5541237,1.31,27.83,0.09,0.09,427602655250,0.09,0.09,427602655250 +KODEX 레버리지,122630,3,29380,2,530,1.84,9138373,19494130,86350000,9138373,1.84,46.88,10.58,10.58,266843330696,10.52,10.52,266843330696 +KODEX 200선물인버스2X,252670,4,1095,5,-21,-1.88,202383339,372545280,1481100000,202383339,-1.88,54.32,13.66,13.66,222997982704,13.75,13.75,222997982704 +두산에너빌리티,034020,5,61300,2,2500,4.25,3477753,6290788,640561146,3477753,4.25,55.28,0.54,0.54,212058299650,0.54,0.54,212058299650 +농심홀딩스,072710,6,131400,2,17000,14.86,1203072,1231259,4637790,1203072,14.86,97.71,25.94,25.94,157611188650,25.86,25.86,157611188650 +LG디스플레이,034220,7,13310,2,1260,10.46,11597847,1085627,500000000,11597847,10.46,1068.31,2.32,2.32,152331847420,2.29,2.29,152331847420 +보성파워텍,006910,8,4840,2,680,16.35,30087209,2521610,49129824,30087209,16.35,1193.17,61.24,61.24,141723107610,59.60,59.60,141723107610 +프로티나,468530,9,33950,2,3800,12.60,3504492,6950014,10871991,3504492,12.60,50.42,32.23,32.23,117757789825,31.90,31.90,117757789825 +뉴로핏,380550,10,17230,2,2180,14.49,6696294,1142310,11554087,6696294,14.49,586.21,57.96,57.96,114154944775,57.34,57.34,114154944775 +NAVER,035420,11,236250,2,2250,0.96,451539,710904,156852638,451539,0.96,63.52,0.29,0.29,107153901750,0.29,0.29,107153901750 +한라캐스트,125490,12,6730,2,90,1.36,15915308,26419784,36502352,15915308,1.36,60.24,43.60,43.60,106796431305,43.47,43.47,106796431305 +KODEX 200,069500,13,47085,2,425,0.91,2253553,11063351,167000000,2253553,0.91,20.37,1.35,1.35,105816816786,1.35,1.35,105816816786 +KODEX K원자력SMR,0098F0,14,9830,2,200,2.08,8598837,0,4500000,8598837,2.08,0.00,191.09,191.09,84509450677,191.05,191.05,84509450677 +일동제약,249420,15,27550,2,4700,20.57,3298535,600137,31638252,3298535,20.57,549.63,10.43,10.43,84430552550,9.69,9.69,84430552550 +클로봇,466100,16,26100,5,-700,-2.61,3054551,5703740,24764639,3054551,-2.61,53.55,12.33,12.33,81307811425,12.58,12.58,81307811425 +엘앤씨바이오,290650,17,61900,5,-2800,-4.33,1134226,2631208,24618850,1134226,-4.33,43.11,4.61,4.61,72806930850,4.78,4.78,72806930850 +한화오션,042660,18,111700,2,2200,2.01,584005,1503737,306413394,584005,2.01,38.84,0.19,0.19,64961005500,0.19,0.19,64961005500 +KODEX 코스닥150레버리지,233740,19,9955,2,30,0.30,6499033,17257142,177900000,6499033,0.30,37.66,3.65,3.65,64585465889,3.65,3.65,64585465889 +미스터블루,207760,20,1991,2,368,22.67,31695344,296968,83079783,31695344,22.67,9999.99,38.15,38.15,61611476693,37.25,37.25,61611476693 +풍산,103140,21,139700,2,9200,7.05,441772,592782,28024278,441772,7.05,74.53,1.58,1.58,60836454350,1.55,1.55,60836454350 +파미셀,005690,22,13030,5,-1350,-9.39,4501310,20083364,60016964,4501310,-9.39,22.41,7.50,7.50,60085643385,7.68,7.68,60085643385 +TIGER 코리아원자력,0091P0,23,9715,2,240,2.53,6042537,4216007,18250000,6042537,2.53,143.32,33.11,33.11,58674510932,33.09,33.09,58674510932 +KODEX 인버스,114800,24,3200,5,-25,-0.78,17513081,30205176,243300000,17513081,-0.78,57.98,7.20,7.20,56205319106,7.22,7.22,56205319106 +현대로템,064350,25,219500,2,4500,2.09,252204,472517,109142293,252204,2.09,53.37,0.23,0.23,55273287750,0.23,0.23,55273287750 +카카오,035720,26,63100,5,-900,-1.41,862930,2370450,442275505,862930,-1.41,36.40,0.20,0.20,54657775050,0.20,0.20,54657775050 +휴림로봇,090710,27,3487,5,-148,-4.07,15415329,117748048,119457197,15415329,-4.07,13.09,12.90,12.90,54378555311,13.05,13.05,54378555311 +켐트로닉스,089010,28,33050,2,3500,11.84,1627520,219928,15334346,1627520,11.84,740.02,10.61,10.61,53547533450,10.57,10.57,53547533450 +SK오션플랜트,100090,29,28500,5,-50,-0.18,1841689,8391943,60180336,1841689,-0.18,21.95,3.06,3.06,53264090400,3.11,3.11,53264090400 +LIG넥스원,079550,30,525000,2,30000,6.06,102384,134173,22000000,102384,6.06,76.31,0.47,0.47,53159102750,0.46,0.46,53159102750 diff --git a/top30/20250916/top30-tv-20250916-102001.csv b/top30/20250916/top30-tv-20250916-102001.csv new file mode 100644 index 000000000000..b2d45033096a --- /dev/null +++ b/top30/20250916/top30-tv-20250916-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,343750,2,12750,3.85,1541606,4221256,728002365,1541606,3.85,36.52,0.21,0.21,522054029250,0.21,0.21,522054029250 +삼성전자,005930,2,77700,2,1200,1.57,5929136,19908804,5919637922,5929136,1.57,29.78,0.10,0.10,457711473550,0.10,0.10,457711473550 +KODEX 레버리지,122630,3,29440,2,590,2.05,9604008,19494130,86350000,9604008,2.05,49.27,11.12,11.12,280537728039,11.04,11.04,280537728039 +KODEX 200선물인버스2X,252670,4,1093,5,-23,-2.06,220762562,372545280,1481100000,220762562,-2.06,59.26,14.91,14.91,243101685110,15.02,15.02,243101685110 +두산에너빌리티,034020,5,61100,2,2300,3.91,3617792,6290788,640561146,3617792,3.91,57.51,0.56,0.56,220605342550,0.56,0.56,220605342550 +농심홀딩스,072710,6,133100,2,18700,16.35,1256204,1231259,4637790,1256204,16.35,102.03,27.09,27.09,164643281950,26.67,26.67,164643281950 +LG디스플레이,034220,7,13360,2,1310,10.87,12303177,1085627,500000000,12303177,10.87,1133.28,2.46,2.46,161798785775,2.42,2.42,161798785775 +보성파워텍,006910,8,4830,2,670,16.11,31733916,2521610,49129824,31733916,16.11,1258.48,64.59,64.59,149681265556,63.08,63.08,149681265556 +일동제약,249420,9,27800,2,4950,21.66,4685787,600137,31638252,4685787,21.66,780.79,14.81,14.81,123140797125,14.00,14.00,123140797125 +프로티나,468530,10,33550,2,3400,11.28,3574713,6950014,10871991,3574713,11.28,51.43,32.88,32.88,120117906175,32.93,32.93,120117906175 +뉴로핏,380550,11,17150,2,2100,13.95,6917239,1142310,11554087,6917239,13.95,605.55,59.87,59.87,117950106315,59.52,59.52,117950106315 +KODEX 200,069500,12,47135,2,475,1.02,2436523,11063351,167000000,2436523,1.02,22.02,1.46,1.46,114437461269,1.45,1.45,114437461269 +NAVER,035420,13,238000,2,4000,1.71,477320,710904,156852638,477320,1.71,67.14,0.30,0.30,113256292500,0.30,0.30,113256292500 +한라캐스트,125490,14,6760,2,120,1.81,16249638,26419784,36502352,16249638,1.81,61.51,44.52,44.52,109054759520,44.20,44.20,109054759520 +KODEX K원자력SMR,0098F0,15,9825,2,195,2.02,9885071,0,4500000,9885071,2.02,0.00,219.67,219.67,97135370717,219.70,219.70,97135370717 +클로봇,466100,16,26100,5,-700,-2.61,3113410,5703740,24764639,3113410,-2.61,54.59,12.57,12.57,82843611825,12.82,12.82,82843611825 +엘앤씨바이오,290650,17,62400,5,-2300,-3.55,1173294,2631208,24618850,1173294,-3.55,44.59,4.77,4.77,75220552450,4.90,4.90,75220552450 +LIG넥스원,079550,18,530000,2,35000,7.07,130344,134173,22000000,130344,7.07,97.15,0.59,0.59,67924106250,0.58,0.58,67924106250 +한화오션,042660,19,111500,2,2000,1.83,610557,1503737,306413394,610557,1.83,40.60,0.20,0.20,67922276200,0.20,0.20,67922276200 +KODEX 코스닥150레버리지,233740,20,9955,2,30,0.30,6769581,17257142,177900000,6769581,0.30,39.23,3.81,3.81,67277883050,3.80,3.80,67277883050 +미스터블루,207760,21,1972,2,349,21.50,33670939,296968,83079783,33670939,21.50,9999.99,40.53,40.53,65507365518,39.98,39.98,65507365518 +풍산,103140,22,138800,2,8300,6.36,471687,592782,28024278,471687,6.36,79.57,1.68,1.68,65013553200,1.67,1.67,65013553200 +TIGER 코리아원자력,0091P0,23,9707,2,232,2.45,6425997,4216007,18250000,6425997,2.45,152.42,35.21,35.21,62394807143,35.22,35.22,62394807143 +파미셀,005690,24,13110,5,-1270,-8.83,4635206,20083364,60016964,4635206,-8.83,23.08,7.72,7.72,61834134295,7.86,7.86,61834134295 +현대로템,064350,25,221000,2,6000,2.79,280180,472517,109142293,280180,2.79,59.30,0.26,0.26,61440326000,0.25,0.25,61440326000 +한화시스템,272210,26,58800,2,3000,5.38,1036557,2123487,188919389,1036557,5.38,48.81,0.55,0.55,59637730650,0.54,0.54,59637730650 +KODEX 인버스,114800,27,3197,5,-28,-0.87,18496635,30205176,243300000,18496635,-0.87,61.24,7.60,7.60,59349739592,7.63,7.63,59349739592 +카카오,035720,28,62900,5,-1100,-1.72,895623,2370450,442275505,895623,-1.72,37.78,0.20,0.20,56715988450,0.20,0.20,56715988450 +켐트로닉스,089010,29,32750,2,3200,10.83,1694808,219928,15334346,1694808,10.83,770.62,11.05,11.05,55765342450,11.10,11.10,55765342450 +휴림로봇,090710,30,3485,5,-150,-4.13,15721630,117748048,119457197,15721630,-4.13,13.35,13.16,13.16,55445631114,13.32,13.32,55445631114 diff --git a/top30/20250916/top30-tv-20250916-103001.csv b/top30/20250916/top30-tv-20250916-103001.csv new file mode 100644 index 000000000000..06ea0e40a320 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,342250,2,11250,3.40,1644715,4221256,728002365,1644715,3.40,38.96,0.23,0.23,557427516750,0.22,0.22,557427516750 +삼성전자,005930,2,77550,2,1050,1.37,6313652,19908804,5919637922,6313652,1.37,31.71,0.11,0.11,487549814800,0.11,0.11,487549814800 +KODEX 레버리지,122630,3,29365,2,515,1.79,10068593,19494130,86350000,10068593,1.79,51.65,11.66,11.66,294197340798,11.60,11.60,294197340798 +KODEX 200선물인버스2X,252670,4,1096,5,-20,-1.79,227388634,372545280,1481100000,227388634,-1.79,61.04,15.35,15.35,250350488522,15.42,15.42,250350488522 +두산에너빌리티,034020,5,61100,2,2300,3.91,3722263,6290788,640561146,3722263,3.91,59.17,0.58,0.58,226989777400,0.58,0.58,226989777400 +농심홀딩스,072710,6,137600,2,23200,20.28,1363283,1231259,4637790,1363283,20.28,110.72,29.40,29.40,179278217150,28.09,28.09,179278217150 +LG디스플레이,034220,7,13480,2,1430,11.87,12927611,1085627,500000000,12927611,11.87,1190.80,2.59,2.59,170189532955,2.53,2.53,170189532955 +보성파워텍,006910,8,4855,2,695,16.71,33467833,2521610,49129824,33467833,16.71,1327.24,68.12,68.12,158117001607,66.29,66.29,158117001607 +일동제약,249420,9,27650,2,4800,21.01,5185595,600137,31638252,5185595,21.01,864.07,16.39,16.39,136938279925,15.65,15.65,136938279925 +뉴로핏,380550,10,16820,2,1770,11.76,7290295,1142310,11554087,7290295,11.76,638.21,63.10,63.10,124260419655,63.94,63.94,124260419655 +프로티나,468530,11,32950,2,2800,9.29,3657408,6950014,10871991,3657408,9.29,52.62,33.64,33.64,122857790825,34.30,34.30,122857790825 +KODEX 200,069500,12,47080,2,420,0.90,2569776,11063351,167000000,2569776,0.90,23.23,1.54,1.54,120715138092,1.54,1.54,120715138092 +NAVER,035420,13,236750,2,2750,1.18,499771,710904,156852638,499771,1.18,70.30,0.32,0.32,118583159000,0.32,0.32,118583159000 +KODEX K원자력SMR,0098F0,14,9835,2,205,2.13,11437213,0,4500000,11437213,2.13,0.00,254.16,254.16,112399670127,253.97,253.97,112399670127 +한라캐스트,125490,15,6760,2,120,1.81,16643787,26419784,36502352,16643787,1.81,63.00,45.60,45.60,111705136175,45.27,45.27,111705136175 +한화시스템,272210,16,59700,2,3900,6.99,1625615,2123487,188919389,1625615,6.99,76.55,0.86,0.86,94802952250,0.84,0.84,94802952250 +클로봇,466100,17,26300,5,-500,-1.87,3230577,5703740,24764639,3230577,-1.87,56.64,13.05,13.05,85920918250,13.19,13.19,85920918250 +엘앤씨바이오,290650,18,62000,5,-2700,-4.17,1208869,2631208,24618850,1208869,-4.17,45.94,4.91,4.91,77425956500,5.07,5.07,77425956500 +한화오션,042660,19,111800,2,2300,2.10,669632,1503737,306413394,669632,2.10,44.53,0.22,0.22,74525930250,0.22,0.22,74525930250 +LIG넥스원,079550,20,529000,2,34000,6.87,140627,134173,22000000,140627,6.87,104.81,0.64,0.64,73376797750,0.63,0.63,73376797750 +KODEX 코스닥150레버리지,233740,21,9950,2,25,0.25,7029435,17257142,177900000,7029435,0.25,40.73,3.95,3.95,69864019269,3.95,3.95,69864019269 +풍산,103140,22,138100,2,7600,5.82,494038,592782,28024278,494038,5.82,83.34,1.76,1.76,68105700400,1.76,1.76,68105700400 +미스터블루,207760,23,1951,2,328,20.21,34490820,296968,83079783,34490820,20.21,9999.99,41.52,41.52,67118095064,41.41,41.41,67118095064 +TIGER 코리아원자력,0091P0,24,9730,2,255,2.69,6864161,4216007,18250000,6864161,2.69,162.81,37.61,37.61,66654718597,37.54,37.54,66654718597 +현대로템,064350,25,220500,2,5500,2.56,300725,472517,109142293,300725,2.56,63.64,0.28,0.28,65981550500,0.27,0.27,65981550500 +PLUS K방산,449450,26,55920,2,1690,3.12,1151555,1038557,23350000,1151555,3.12,110.88,4.93,4.93,63987571919,4.90,4.90,63987571919 +파미셀,005690,27,13100,5,-1280,-8.90,4740074,20083364,60016964,4740074,-8.90,23.60,7.90,7.90,63209085815,8.04,8.04,63209085815 +카카오,035720,28,62850,5,-1150,-1.80,982969,2370450,442275505,982969,-1.80,41.47,0.22,0.22,62205884200,0.22,0.22,62205884200 +KODEX 인버스,114800,29,3202,5,-23,-0.71,19282578,30205176,243300000,19282578,-0.71,63.84,7.93,7.93,61863745809,7.94,7.94,61863745809 +켐트로닉스,089010,30,32600,2,3050,10.32,1770753,219928,15334346,1770753,10.32,805.15,11.55,11.55,58240688525,11.65,11.65,58240688525 diff --git a/top30/20250916/top30-tv-20250916-104001.csv b/top30/20250916/top30-tv-20250916-104001.csv new file mode 100644 index 000000000000..0ccb327b47e5 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,344750,2,13750,4.15,1763644,4221256,728002365,1763644,4.15,41.78,0.24,0.24,598340438750,0.24,0.24,598340438750 +삼성전자,005930,2,77800,2,1300,1.70,6884363,19908804,5919637922,6884363,1.70,34.58,0.12,0.12,531889135100,0.12,0.12,531889135100 +KODEX 레버리지,122630,3,29500,2,650,2.25,10743804,19494130,86350000,10743804,2.25,55.11,12.44,12.44,314086851864,12.33,12.33,314086851864 +KODEX 200선물인버스2X,252670,4,1091,5,-25,-2.24,244025681,372545280,1481100000,244025681,-2.24,65.50,16.48,16.48,268515505273,16.62,16.62,268515505273 +두산에너빌리티,034020,5,61200,2,2400,4.08,3882733,6290788,640561146,3882733,4.08,61.72,0.61,0.61,236813008500,0.60,0.60,236813008500 +농심홀딩스,072710,6,136100,2,21700,18.97,1409045,1231259,4637790,1409045,18.97,114.44,30.38,30.38,185530389950,29.39,29.39,185530389950 +LG디스플레이,034220,7,13490,2,1440,11.95,13483259,1085627,500000000,13483259,11.95,1241.98,2.70,2.70,177687104715,2.63,2.63,177687104715 +보성파워텍,006910,8,4812,2,652,15.67,34635233,2521610,49129824,34635233,15.67,1373.54,70.50,70.50,163752858624,69.27,69.27,163752858624 +일동제약,249420,9,27250,2,4400,19.26,5759834,600137,31638252,5759834,19.26,959.75,18.21,18.21,152791917025,17.72,17.72,152791917025 +KODEX K원자력SMR,0098F0,10,9830,2,200,2.08,13478990,0,4500000,13478990,2.08,0.00,299.53,299.53,132492445191,299.52,299.52,132492445191 +KODEX 200,069500,11,47190,2,530,1.14,2789095,11063351,167000000,2789095,1.14,25.21,1.67,1.67,131056509483,1.66,1.66,131056509483 +뉴로핏,380550,12,16840,2,1790,11.89,7522753,1142310,11554087,7522753,11.89,658.56,65.11,65.11,128151618095,65.86,65.86,128151618095 +프로티나,468530,13,33000,2,2850,9.45,3735514,6950014,10871991,3735514,9.45,53.75,34.36,34.36,125421589900,34.96,34.96,125421589900 +NAVER,035420,14,236750,2,2750,1.18,520310,710904,156852638,520310,1.18,73.19,0.33,0.33,123441184750,0.33,0.33,123441184750 +한라캐스트,125490,15,6600,5,-40,-0.60,17430720,26419784,36502352,17430720,-0.60,65.98,47.75,47.75,116945322910,48.54,48.54,116945322910 +한화시스템,272210,16,59300,2,3500,6.27,1912008,2123487,188919389,1912008,6.27,90.04,1.01,1.01,111876091300,1.00,1.00,111876091300 +클로봇,466100,17,26250,5,-550,-2.05,3294493,5703740,24764639,3294493,-2.05,57.76,13.30,13.30,87600237225,13.48,13.48,87600237225 +SK오션플랜트,100090,18,29800,2,1250,4.38,2857497,8391943,60180336,2857497,4.38,34.05,4.75,4.75,83205761450,4.64,4.64,83205761450 +엘앤씨바이오,290650,19,62500,5,-2200,-3.40,1231865,2631208,24618850,1231865,-3.40,46.82,5.00,5.00,78860521100,5.13,5.13,78860521100 +LIG넥스원,079550,20,531000,2,36000,7.27,148446,134173,22000000,148446,7.27,110.64,0.67,0.67,77517940750,0.66,0.66,77517940750 +한화오션,042660,21,111600,2,2100,1.92,694617,1503737,306413394,694617,1.92,46.19,0.23,0.23,77318857200,0.23,0.23,77318857200 +TIGER 코리아원자력,0091P0,22,9720,2,245,2.59,7370202,4216007,18250000,7370202,2.59,174.81,40.38,40.38,71581818917,40.35,40.35,71581818917 +KODEX 코스닥150레버리지,233740,23,9960,2,35,0.35,7187977,17257142,177900000,7187977,0.35,41.65,4.04,4.04,71442429704,4.03,4.03,71442429704 +풍산,103140,24,138500,2,8000,6.13,510010,592782,28024278,510010,6.13,86.04,1.82,1.82,70311987700,1.81,1.81,70311987700 +PLUS K방산,449450,25,55965,2,1735,3.20,1260006,1038557,23350000,1260006,3.20,121.32,5.40,5.40,70058083069,5.36,5.36,70058083069 +현대로템,064350,26,221500,2,6500,3.02,318037,472517,109142293,318037,3.02,67.31,0.29,0.29,69810488000,0.29,0.29,69810488000 +미스터블루,207760,27,1944,2,321,19.78,35688095,296968,83079783,35688095,19.78,9999.99,42.96,42.96,69438541211,42.99,42.99,69438541211 +KODEX 인버스,114800,28,3195,5,-30,-0.93,20580983,30205176,243300000,20580983,-0.93,68.14,8.46,8.46,66013370460,8.49,8.49,66013370460 +카카오,035720,29,62800,5,-1200,-1.88,1043075,2370450,442275505,1043075,-1.88,44.00,0.24,0.24,65979100400,0.24,0.24,65979100400 +파미셀,005690,30,13030,5,-1350,-9.39,4839920,20083364,60016964,4839920,-9.39,24.10,8.06,8.06,64512032800,8.25,8.25,64512032800 diff --git a/top30/20250916/top30-tv-20250916-105001.csv b/top30/20250916/top30-tv-20250916-105001.csv new file mode 100644 index 000000000000..8700b6cace84 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,344500,2,13500,4.08,1881170,4221256,728002365,1881170,4.08,44.56,0.26,0.26,638794012750,0.25,0.25,638794012750 +삼성전자,005930,2,77900,2,1400,1.83,7837541,19908804,5919637922,7837541,1.83,39.37,0.13,0.13,606120706150,0.13,0.13,606120706150 +KODEX 레버리지,122630,3,29505,2,655,2.27,11490062,19494130,86350000,11490062,2.27,58.94,13.31,13.31,336097774103,13.19,13.19,336097774103 +KODEX 200선물인버스2X,252670,4,1090,5,-26,-2.33,259649198,372545280,1481100000,259649198,-2.33,69.70,17.53,17.53,285558162718,17.69,17.69,285558162718 +두산에너빌리티,034020,5,61300,2,2500,4.25,4041274,6290788,640561146,4041274,4.25,64.24,0.63,0.63,246530612850,0.63,0.63,246530612850 +LG디스플레이,034220,6,13500,2,1450,12.03,14641743,1085627,500000000,14641743,12.03,1348.69,2.93,2.93,193420210450,2.87,2.87,193420210450 +농심홀딩스,072710,7,134400,2,20000,17.48,1444849,1231259,4637790,1444849,17.48,117.35,31.15,31.15,190366313500,30.54,30.54,190366313500 +보성파워텍,006910,8,4710,2,550,13.22,36321809,2521610,49129824,36321809,13.22,1440.42,73.93,73.93,171805274366,74.25,74.25,171805274366 +일동제약,249420,9,26950,2,4100,17.94,6168676,600137,31638252,6168676,17.94,1027.88,19.50,19.50,163839375200,19.22,19.22,163839375200 +KODEX K원자력SMR,0098F0,10,9825,2,195,2.02,14130266,0,4500000,14130266,2.02,0.00,314.01,314.01,138897231941,314.16,314.16,138897231941 +KODEX 200,069500,11,47185,2,525,1.13,2951513,11063351,167000000,2951513,1.13,26.68,1.77,1.77,138719937430,1.76,1.76,138719937430 +뉴로핏,380550,12,16810,2,1760,11.69,7733711,1142310,11554087,7733711,11.69,677.02,66.93,66.93,131722081280,67.82,67.82,131722081280 +프로티나,468530,13,32800,2,2650,8.79,3812373,6950014,10871991,3812373,8.79,54.85,35.07,35.07,127978730100,35.89,35.89,127978730100 +NAVER,035420,14,237000,2,3000,1.28,536435,710904,156852638,536435,1.28,75.46,0.34,0.34,127262798500,0.34,0.34,127262798500 +한라캐스트,125490,15,6670,2,30,0.45,17705019,26419784,36502352,17705019,0.45,67.01,48.50,48.50,118770429725,48.78,48.78,118770429725 +한화시스템,272210,16,59300,2,3500,6.27,1995617,2123487,188919389,1995617,6.27,93.98,1.06,1.06,116826578050,1.04,1.04,116826578050 +SK오션플랜트,100090,17,29700,2,1150,4.03,3296358,8391943,60180336,3296358,4.03,39.28,5.48,5.48,96177238925,5.38,5.38,96177238925 +클로봇,466100,18,26450,5,-350,-1.31,3397761,5703740,24764639,3397761,-1.31,59.57,13.72,13.72,90327959725,13.79,13.79,90327959725 +LIG넥스원,079550,19,532000,2,37000,7.47,157403,134173,22000000,157403,7.47,117.31,0.72,0.72,82279327250,0.70,0.70,82279327250 +엘앤씨바이오,290650,20,62200,5,-2500,-3.86,1264769,2631208,24618850,1264769,-3.86,48.07,5.14,5.14,80927565700,5.28,5.28,80927565700 +한화오션,042660,21,111700,2,2200,2.01,702533,1503737,306413394,702533,2.01,46.72,0.23,0.23,78203157900,0.23,0.23,78203157900 +현대로템,064350,22,222500,2,7500,3.49,351046,472517,109142293,351046,3.49,74.29,0.32,0.32,77134158000,0.32,0.32,77134158000 +PLUS K방산,449450,23,56140,2,1910,3.52,1366743,1038557,23350000,1366743,3.52,131.60,5.85,5.85,76042080058,5.80,5.80,76042080058 +KODEX 코스닥150레버리지,233740,24,9935,2,10,0.10,7473038,17257142,177900000,7473038,0.10,43.30,4.20,4.20,74277295224,4.20,4.20,74277295224 +TIGER 코리아원자력,0091P0,25,9705,2,230,2.43,7562377,4216007,18250000,7562377,2.43,179.37,41.44,41.44,73449210303,41.47,41.47,73449210303 +풍산,103140,26,139500,2,9000,6.90,525653,592782,28024278,525653,6.90,88.68,1.88,1.88,72487604200,1.85,1.85,72487604200 +미스터블루,207760,27,1950,2,327,20.15,36494432,296968,83079783,36494432,20.15,9999.99,43.93,43.93,71015558756,43.84,43.84,71015558756 +카카오,035720,28,62750,5,-1250,-1.95,1088018,2370450,442275505,1088018,-1.95,45.90,0.25,0.25,68801245950,0.25,0.25,68801245950 +지투지바이오,456160,29,198800,5,-200,-0.10,333113,1798032,5365694,333113,-0.10,18.53,6.21,6.21,67706511250,6.35,6.35,67706511250 +KODEX 인버스,114800,30,3195,5,-30,-0.93,20895314,30205176,243300000,20895314,-0.93,69.18,8.59,8.59,67016571528,8.62,8.62,67016571528 diff --git a/top30/20250916/top30-tv-20250916-110001.csv b/top30/20250916/top30-tv-20250916-110001.csv new file mode 100644 index 000000000000..e442111ac6e0 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,346000,2,15000,4.53,1982752,4221256,728002365,1982752,4.53,46.97,0.27,0.27,673845891500,0.27,0.27,673845891500 +삼성전자,005930,2,77900,2,1400,1.83,8288099,19908804,5919637922,8288099,1.83,41.63,0.14,0.14,641221001950,0.14,0.14,641221001950 +KODEX 레버리지,122630,3,29540,2,690,2.39,12035754,19494130,86350000,12035754,2.39,61.74,13.94,13.94,352211132936,13.81,13.81,352211132936 +KODEX 200선물인버스2X,252670,4,1089,5,-27,-2.42,274615863,372545280,1481100000,274615863,-2.42,73.71,18.54,18.54,301863955342,18.72,18.72,301863955342 +두산에너빌리티,034020,5,61400,2,2600,4.42,4238096,6290788,640561146,4238096,4.42,67.37,0.66,0.66,258601530850,0.66,0.66,258601530850 +LG디스플레이,034220,6,13510,2,1460,12.12,15147260,1085627,500000000,15147260,12.12,1395.25,3.03,3.03,200245742100,2.96,2.96,200245742100 +농심홀딩스,072710,7,133700,2,19300,16.87,1473751,1231259,4637790,1473751,16.87,119.69,31.78,31.78,194261449200,31.33,31.33,194261449200 +보성파워텍,006910,8,4680,2,520,12.50,37608623,2521610,49129824,37608623,12.50,1491.45,76.55,76.55,177848994988,77.35,77.35,177848994988 +일동제약,249420,9,26700,2,3850,16.85,6448573,600137,31638252,6448573,16.85,1074.52,20.38,20.38,171386050900,20.29,20.29,171386050900 +KODEX 200,069500,10,47220,2,560,1.20,3088746,11063351,167000000,3088746,1.20,27.92,1.85,1.85,145198468499,1.84,1.84,145198468499 +KODEX K원자력SMR,0098F0,11,9830,2,200,2.08,14755635,0,4500000,14755635,2.08,0.00,327.90,327.90,145039819031,327.88,327.88,145039819031 +뉴로핏,380550,12,16890,2,1840,12.23,7835046,1142310,11554087,7835046,12.23,685.89,67.81,67.81,133428990950,68.37,68.37,133428990950 +NAVER,035420,13,236750,2,2750,1.18,545355,710904,156852638,545355,1.18,76.71,0.35,0.35,129375254000,0.35,0.35,129375254000 +프로티나,468530,14,32900,2,2750,9.12,3827282,6950014,10871991,3827282,9.12,55.07,35.20,35.20,128470376125,35.92,35.92,128470376125 +한라캐스트,125490,15,6780,2,140,2.11,18255589,26419784,36502352,18255589,2.11,69.10,50.01,50.01,122489556560,49.49,49.49,122489556560 +한화시스템,272210,16,59400,2,3600,6.45,2089960,2123487,188919389,2089960,6.45,98.42,1.11,1.11,122436470000,1.09,1.09,122436470000 +SK오션플랜트,100090,17,29800,2,1250,4.38,4010529,8391943,60180336,4010529,4.38,47.79,6.66,6.66,117578175975,6.56,6.56,117578175975 +클로봇,466100,18,26350,5,-450,-1.68,3445303,5703740,24764639,3445303,-1.68,60.40,13.91,13.91,91584587775,14.03,14.03,91584587775 +LIG넥스원,079550,19,535000,2,40000,8.08,166287,134173,22000000,166287,8.08,123.93,0.76,0.76,87020694250,0.74,0.74,87020694250 +엘앤씨바이오,290650,20,61900,5,-2800,-4.33,1291629,2631208,24618850,1291629,-4.33,49.09,5.25,5.25,82595113350,5.42,5.42,82595113350 +PLUS K방산,449450,21,56210,2,1980,3.65,1477498,1038557,23350000,1477498,3.65,142.26,6.33,6.33,82264029053,6.27,6.27,82264029053 +현대로템,064350,22,222000,2,7000,3.26,365268,472517,109142293,365268,3.26,77.30,0.33,0.33,80297560750,0.33,0.33,80297560750 +한화오션,042660,23,111700,2,2200,2.01,715535,1503737,306413394,715535,2.01,47.58,0.23,0.23,79654535200,0.23,0.23,79654535200 +KODEX 코스닥150레버리지,233740,24,9925,3,0,0.00,7650402,17257142,177900000,7650402,0.00,44.33,4.30,4.30,76038984967,4.31,4.31,76038984967 +TIGER 코리아원자력,0091P0,25,9725,2,250,2.64,7783610,4216007,18250000,7783610,2.64,184.62,42.65,42.65,75598162560,42.60,42.60,75598162560 +풍산,103140,26,139600,2,9100,6.97,540017,592782,28024278,540017,6.97,91.10,1.93,1.93,74489978200,1.90,1.90,74489978200 +KODEX 인버스,114800,27,3192,5,-33,-1.02,23124902,30205176,243300000,23124902,-1.02,76.56,9.50,9.50,74129524130,9.55,9.55,74129524130 +미스터블루,207760,28,1973,2,350,21.57,37655927,296968,83079783,37655927,21.57,9999.99,45.33,45.33,73305202678,44.72,44.72,73305202678 +카카오,035720,29,62800,5,-1200,-1.88,1136374,2370450,442275505,1136374,-1.88,47.94,0.26,0.26,71835677750,0.26,0.26,71835677750 +지투지바이오,456160,30,198000,5,-1000,-0.50,340816,1798032,5365694,340816,-0.50,18.95,6.35,6.35,69227513500,6.52,6.52,69227513500 diff --git a/top30/20250916/top30-tv-20250916-111001.csv b/top30/20250916/top30-tv-20250916-111001.csv new file mode 100644 index 000000000000..4949c78958b7 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,349500,2,18500,5.59,2208232,4221256,728002365,2208232,5.59,52.31,0.30,0.30,752303545750,0.30,0.30,752303545750 +삼성전자,005930,2,78000,2,1500,1.96,8587596,19908804,5919637922,8587596,1.96,43.13,0.15,0.15,664570414050,0.14,0.14,664570414050 +KODEX 레버리지,122630,3,29630,2,780,2.70,12788310,19494130,86350000,12788310,2.70,65.60,14.81,14.81,374483947064,14.64,14.64,374483947064 +KODEX 200선물인버스2X,252670,4,1085,5,-31,-2.78,289904356,372545280,1481100000,289904356,-2.78,77.82,19.57,19.57,318476189531,19.82,19.82,318476189531 +두산에너빌리티,034020,5,61200,2,2400,4.08,4341760,6290788,640561146,4341760,4.08,69.02,0.68,0.68,264948666250,0.68,0.68,264948666250 +LG디스플레이,034220,6,13470,2,1420,11.78,15392288,1085627,500000000,15392288,11.78,1417.82,3.08,3.08,203547889285,3.02,3.02,203547889285 +농심홀딩스,072710,7,134400,2,20000,17.48,1507881,1231259,4637790,1507881,17.48,122.47,32.51,32.51,198824628100,31.90,31.90,198824628100 +보성파워텍,006910,8,4645,2,485,11.66,38621183,2521610,49129824,38621183,11.66,1531.61,78.61,78.61,182582730323,80.01,80.01,182582730323 +일동제약,249420,9,26950,2,4100,17.94,6630564,600137,31638252,6630564,17.94,1104.84,20.96,20.96,176248769150,20.67,20.67,176248769150 +KODEX 200,069500,10,47295,2,635,1.36,3336231,11063351,167000000,3336231,1.36,30.16,2.00,2.00,156895819490,1.99,1.99,156895819490 +KODEX K원자력SMR,0098F0,11,9800,2,170,1.77,15537132,0,4500000,15537132,1.77,0.00,345.27,345.27,152715827341,346.29,346.29,152715827341 +한라캐스트,125490,12,7010,2,370,5.57,21802439,26419784,36502352,21802439,5.57,82.52,59.73,59.73,147184142665,57.52,57.52,147184142665 +뉴로핏,380550,13,17220,2,2170,14.42,8287759,1142310,11554087,8287759,14.42,725.53,71.73,71.73,141209317025,70.97,70.97,141209317025 +NAVER,035420,14,237000,2,3000,1.28,560780,710904,156852638,560780,1.28,78.88,0.36,0.36,133029279500,0.36,0.36,133029279500 +프로티나,468530,15,32550,2,2400,7.96,3910165,6950014,10871991,3910165,7.96,56.26,35.97,35.97,131170364475,37.07,37.07,131170364475 +SK오션플랜트,100090,16,29300,2,750,2.63,4393077,8391943,60180336,4393077,2.63,52.35,7.30,7.30,128834900625,7.31,7.31,128834900625 +한화시스템,272210,17,59400,2,3600,6.45,2153996,2123487,188919389,2153996,6.45,101.44,1.14,1.14,126231336550,1.12,1.12,126231336550 +클로봇,466100,18,26075,5,-725,-2.71,3502571,5703740,24764639,3502571,-2.71,61.41,14.14,14.14,93086470900,14.42,14.42,93086470900 +LIG넥스원,079550,19,535000,2,40000,8.08,176082,134173,22000000,176082,8.08,131.24,0.80,0.80,92249772250,0.78,0.78,92249772250 +PLUS K방산,449450,20,56145,2,1915,3.53,1559922,1038557,23350000,1559922,3.53,150.20,6.68,6.68,86889978693,6.63,6.63,86889978693 +현대로템,064350,21,221500,2,6500,3.02,386995,472517,109142293,386995,3.02,81.90,0.35,0.35,85113607250,0.35,0.35,85113607250 +엘앤씨바이오,290650,22,61900,5,-2800,-4.33,1312677,2631208,24618850,1312677,-4.33,49.89,5.33,5.33,83898934450,5.51,5.51,83898934450 +한화오션,042660,23,111500,2,2000,1.83,732183,1503737,306413394,732183,1.83,48.69,0.24,0.24,81511928700,0.24,0.24,81511928700 +KODEX 인버스,114800,24,3185,5,-40,-1.24,25157171,30205176,243300000,25157171,-1.24,83.29,10.34,10.34,80603970834,10.40,10.40,80603970834 +미스터블루,207760,25,2030,2,407,25.08,40499151,296968,83079783,40499151,25.08,9999.99,48.75,48.75,79005436364,46.85,46.85,79005436364 +TIGER 코리아원자력,0091P0,26,9695,2,220,2.32,8122393,4216007,18250000,8122393,2.32,192.66,44.51,44.51,78888359370,44.59,44.59,78888359370 +KODEX 코스닥150레버리지,233740,27,9930,2,5,0.05,7809148,17257142,177900000,7809148,0.05,45.25,4.39,4.39,77615192502,4.39,4.39,77615192502 +풍산,103140,28,139200,2,8700,6.67,550902,592782,28024278,550902,6.67,92.94,1.97,1.97,76006343100,1.95,1.95,76006343100 +카카오,035720,29,62800,5,-1200,-1.88,1190101,2370450,442275505,1190101,-1.88,50.21,0.27,0.27,75208504500,0.27,0.27,75208504500 +지투지바이오,456160,30,198400,5,-600,-0.30,345686,1798032,5365694,345686,-0.30,19.23,6.44,6.44,70188715200,6.59,6.59,70188715200 diff --git a/top30/20250916/top30-tv-20250916-112001.csv b/top30/20250916/top30-tv-20250916-112001.csv new file mode 100644 index 000000000000..221e29928686 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,349000,2,18000,5.44,2468163,4221256,728002365,2468163,5.44,58.47,0.34,0.34,843201494750,0.33,0.33,843201494750 +삼성전자,005930,2,78300,2,1800,2.35,10516876,19908804,5919637922,10516876,2.35,52.83,0.18,0.18,815263940700,0.18,0.18,815263940700 +KODEX 레버리지,122630,3,29675,2,825,2.86,13304170,19494130,86350000,13304170,2.86,68.25,15.41,15.41,389783354382,15.21,15.21,389783354382 +KODEX 200선물인버스2X,252670,4,1083,5,-33,-2.96,307005665,372545280,1481100000,307005665,-2.96,82.41,20.73,20.73,337023120910,21.01,21.01,337023120910 +두산에너빌리티,034020,5,61100,2,2300,3.91,4394649,6290788,640561146,4394649,3.91,69.86,0.69,0.69,268181756100,0.69,0.69,268181756100 +LG디스플레이,034220,6,13490,2,1440,11.95,15661457,1085627,500000000,15661457,11.95,1442.62,3.13,3.13,207167121775,3.07,3.07,207167121775 +농심홀딩스,072710,7,134200,2,19800,17.31,1521410,1231259,4637790,1521410,17.31,123.57,32.80,32.80,200637445200,32.24,32.24,200637445200 +보성파워텍,006910,8,4625,2,465,11.18,39288029,2521610,49129824,39288029,11.18,1558.05,79.97,79.97,185671228043,81.71,81.71,185671228043 +일동제약,249420,9,26800,2,3950,17.29,6789378,600137,31638252,6789378,17.29,1131.30,21.46,21.46,180530291050,21.29,21.29,180530291050 +KODEX 200,069500,10,47335,2,675,1.45,3494042,11063351,167000000,3494042,1.45,31.58,2.09,2.09,164362436845,2.08,2.08,164362436845 +KODEX K원자력SMR,0098F0,11,9792,2,162,1.68,16318048,0,4500000,16318048,1.68,0.00,362.62,362.62,160362664623,363.93,363.93,160362664623 +한라캐스트,125490,12,6910,2,270,4.07,22988552,26419784,36502352,22988552,4.07,87.01,62.98,62.98,155375003435,61.60,61.60,155375003435 +뉴로핏,380550,13,17040,2,1990,13.22,8434775,1142310,11554087,8434775,13.22,738.40,73.00,73.00,143727944575,73.00,73.00,143727944575 +SK오션플랜트,100090,14,28950,2,400,1.40,4665317,8391943,60180336,4665317,1.40,55.59,7.75,7.75,136758980325,7.85,7.85,136758980325 +NAVER,035420,15,236500,2,2500,1.07,573540,710904,156852638,573540,1.07,80.68,0.37,0.37,136046288000,0.37,0.37,136046288000 +프로티나,468530,16,32650,2,2500,8.29,3945012,6950014,10871991,3945012,8.29,56.76,36.29,36.29,132308271975,37.27,37.27,132308271975 +한화시스템,272210,17,59300,2,3500,6.27,2196574,2123487,188919389,2196574,6.27,103.44,1.16,1.16,128761825700,1.15,1.15,128761825700 +LIG넥스원,079550,18,535500,2,40500,8.18,182995,134173,22000000,182995,8.18,136.39,0.83,0.83,95951051250,0.81,0.81,95951051250 +클로봇,466100,19,26050,5,-750,-2.80,3580849,5703740,24764639,3580849,-2.80,62.78,14.46,14.46,95124942625,14.75,14.75,95124942625 +PLUS K방산,449450,20,56130,2,1900,3.50,1603277,1038557,23350000,1603277,3.50,154.38,6.87,6.87,89323795796,6.82,6.82,89323795796 +미스터블루,207760,21,2090,2,467,28.77,44718220,296968,83079783,44718220,28.77,9999.99,53.83,53.83,87720606282,50.52,50.52,87720606282 +현대로템,064350,22,222000,2,7000,3.26,396769,472517,109142293,396769,3.26,83.97,0.36,0.36,87281913250,0.36,0.36,87281913250 +엘앤씨바이오,290650,23,61700,5,-3000,-4.64,1337394,2631208,24618850,1337394,-4.64,50.83,5.43,5.43,85426563450,5.62,5.62,85426563450 +KODEX 인버스,114800,24,3180,5,-45,-1.40,26121388,30205176,243300000,26121388,-1.40,86.48,10.74,10.74,83674627203,10.81,10.81,83674627203 +한화오션,042660,25,111400,2,1900,1.74,748285,1503737,306413394,748285,1.74,49.76,0.24,0.24,83305006800,0.24,0.24,83305006800 +TIGER 코리아원자력,0091P0,26,9685,2,210,2.22,8440289,4216007,18250000,8440289,2.22,200.20,46.25,46.25,81967132555,46.37,46.37,81967132555 +KODEX 코스닥150레버리지,233740,27,9940,2,15,0.15,8040221,17257142,177900000,8040221,0.15,46.59,4.52,4.52,79909449262,4.52,4.52,79909449262 +풍산,103140,28,138700,2,8200,6.28,562702,592782,28024278,562702,6.28,94.93,2.01,2.01,77646323400,2.00,2.00,77646323400 +카카오,035720,29,62800,5,-1200,-1.88,1218236,2370450,442275505,1218236,-1.88,51.39,0.28,0.28,76974958700,0.28,0.28,76974958700 +지투지바이오,456160,30,198700,5,-300,-0.15,353898,1798032,5365694,353898,-0.15,19.68,6.60,6.60,71820104300,6.74,6.74,71820104300 diff --git a/top30/20250916/top30-tv-20250916-113001.csv b/top30/20250916/top30-tv-20250916-113001.csv new file mode 100644 index 000000000000..6593ab4a333d --- /dev/null +++ b/top30/20250916/top30-tv-20250916-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78400,2,1900,2.48,11438183,19908804,5919637922,11438183,2.48,57.45,0.19,0.19,887400186500,0.19,0.19,887400186500 +SK하이닉스,000660,2,351000,2,20000,6.04,2567964,4221256,728002365,2567964,6.04,60.83,0.35,0.35,878134281750,0.34,0.34,878134281750 +KODEX 레버리지,122630,3,29780,2,930,3.22,13922731,19494130,86350000,13922731,3.22,71.42,16.12,16.12,408170543431,15.87,15.87,408170543431 +KODEX 200선물인버스2X,252670,4,1080,5,-36,-3.23,333836530,372545280,1481100000,333836530,-3.23,89.61,22.54,22.54,366045624428,22.88,22.88,366045624428 +두산에너빌리티,034020,5,61200,2,2400,4.08,4482906,6290788,640561146,4482906,4.08,71.26,0.70,0.70,273583645750,0.70,0.70,273583645750 +LG디스플레이,034220,6,13510,2,1460,12.12,15983309,1085627,500000000,15983309,12.12,1472.27,3.20,3.20,211515847965,3.13,3.13,211515847965 +농심홀딩스,072710,7,133600,2,19200,16.78,1533076,1231259,4637790,1533076,16.78,124.51,33.06,33.06,202195873750,32.63,32.63,202195873750 +보성파워텍,006910,8,4670,2,510,12.26,39941032,2521610,49129824,39941032,12.26,1583.95,81.30,81.30,188707024406,82.25,82.25,188707024406 +일동제약,249420,9,27050,2,4200,18.38,7021774,600137,31638252,7021774,18.38,1170.03,22.19,22.19,186840514375,21.83,21.83,186840514375 +KODEX 200,069500,10,47410,2,750,1.61,3711777,11063351,167000000,3711777,1.61,33.55,2.22,2.22,174675658646,2.21,2.21,174675658646 +KODEX K원자력SMR,0098F0,11,9795,2,165,1.71,16628930,0,4500000,16628930,1.71,0.00,369.53,369.53,163408908398,370.73,370.73,163408908398 +한라캐스트,125490,12,6860,2,220,3.31,23489128,26419784,36502352,23489128,3.31,88.91,64.35,64.35,158820128305,63.43,63.43,158820128305 +뉴로핏,380550,13,17080,2,2030,13.49,8559512,1142310,11554087,8559512,13.49,749.32,74.08,74.08,145852586640,73.91,73.91,145852586640 +SK오션플랜트,100090,14,28900,2,350,1.23,4801383,8391943,60180336,4801383,1.23,57.21,7.98,7.98,140699988225,8.09,8.09,140699988225 +NAVER,035420,15,236500,2,2500,1.07,589515,710904,156852638,589515,1.07,82.92,0.38,0.38,139820138250,0.38,0.38,139820138250 +프로티나,468530,16,32250,2,2100,6.97,3973660,6950014,10871991,3973660,6.97,57.17,36.55,36.55,133238049225,38.00,38.00,133238049225 +한화시스템,272210,17,59000,2,3200,5.73,2244415,2123487,188919389,2244415,5.73,105.69,1.19,1.19,131590482950,1.18,1.18,131590482950 +LIG넥스원,079550,18,530000,2,35000,7.07,190170,134173,22000000,190170,7.07,141.73,0.86,0.86,99765384750,0.86,0.86,99765384750 +클로봇,466100,19,26100,5,-700,-2.61,3607565,5703740,24764639,3607565,-2.61,63.25,14.57,14.57,95822657975,14.83,14.83,95822657975 +PLUS K방산,449450,20,55960,2,1730,3.19,1673720,1038557,23350000,1673720,3.19,161.16,7.17,7.17,93269636973,7.14,7.14,93269636973 +미스터블루,207760,21,2070,2,447,27.54,46571503,296968,83079783,46571503,27.54,9999.99,56.06,56.06,91589242277,53.26,53.26,91589242277 +현대로템,064350,22,221500,2,6500,3.02,404478,472517,109142293,404478,3.02,85.60,0.37,0.37,88992475500,0.37,0.37,88992475500 +KODEX 인버스,114800,23,3177,5,-48,-1.49,27779472,30205176,243300000,27779472,-1.49,91.97,11.42,11.42,88947527481,11.51,11.51,88947527481 +엘앤씨바이오,290650,24,62400,5,-2300,-3.55,1358423,2631208,24618850,1358423,-3.55,51.63,5.52,5.52,86725760800,5.65,5.65,86725760800 +한화오션,042660,25,111100,2,1600,1.46,768462,1503737,306413394,768462,1.46,51.10,0.25,0.25,85548839400,0.25,0.25,85548839400 +TIGER 코리아원자력,0091P0,26,9685,2,210,2.22,8696082,4216007,18250000,8696082,2.22,206.26,47.65,47.65,84445608080,47.78,47.78,84445608080 +KODEX 코스닥150레버리지,233740,27,9960,2,35,0.35,8355063,17257142,177900000,8355063,0.35,48.42,4.70,4.70,83042176287,4.69,4.69,83042176287 +카카오,035720,28,62800,5,-1200,-1.88,1257579,2370450,442275505,1257579,-1.88,53.05,0.28,0.28,79444950700,0.29,0.29,79444950700 +풍산,103140,29,138400,2,7900,6.05,573686,592782,28024278,573686,6.05,96.78,2.05,2.05,79166275150,2.04,2.04,79166275150 +파미셀,005690,30,12850,5,-1530,-10.64,5803441,20083364,60016964,5803441,-10.64,28.90,9.67,9.67,76955664390,9.98,9.98,76955664390 diff --git a/top30/20250916/top30-tv-20250916-114001.csv b/top30/20250916/top30-tv-20250916-114001.csv new file mode 100644 index 000000000000..52d103165784 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,354000,2,23000,6.95,2757863,4221256,728002365,2757863,6.95,65.33,0.38,0.38,945015574500,0.37,0.37,945015574500 +삼성전자,005930,2,78500,2,2000,2.61,11675236,19908804,5919637922,11675236,2.61,58.64,0.20,0.20,906003903350,0.19,0.19,906003903350 +KODEX 레버리지,122630,3,29830,2,980,3.40,14547034,19494130,86350000,14547034,3.40,74.62,16.85,16.85,426783395315,16.57,16.57,426783395315 +KODEX 200선물인버스2X,252670,4,1078,5,-38,-3.41,354270962,372545280,1481100000,354270962,-3.41,95.09,23.92,23.92,388080718370,24.31,24.31,388080718370 +두산에너빌리티,034020,5,61200,2,2400,4.08,4538113,6290788,640561146,4538113,4.08,72.14,0.71,0.71,276963152250,0.71,0.71,276963152250 +LG디스플레이,034220,6,13480,2,1430,11.87,16190814,1085627,500000000,16190814,11.87,1491.38,3.24,3.24,214312738350,3.18,3.18,214312738350 +농심홀딩스,072710,7,133600,2,19200,16.78,1549349,1231259,4637790,1549349,16.78,125.83,33.41,33.41,204361792950,32.98,32.98,204361792950 +보성파워텍,006910,8,4630,2,470,11.30,40367330,2521610,49129824,40367330,11.30,1600.86,82.16,82.16,190692691361,83.83,83.83,190692691361 +일동제약,249420,9,26900,2,4050,17.72,7121959,600137,31638252,7121959,17.72,1186.72,22.51,22.51,189540907025,22.27,22.27,189540907025 +KODEX 200,069500,10,47450,2,790,1.69,3935562,11063351,167000000,3935562,1.69,35.57,2.36,2.36,185291456915,2.34,2.34,185291456915 +KODEX K원자력SMR,0098F0,11,9785,2,155,1.61,16700141,0,4500000,16700141,1.61,0.00,371.11,371.11,164105985663,372.69,372.69,164105985663 +한라캐스트,125490,12,6930,2,290,4.37,24000376,26419784,36502352,24000376,4.37,90.84,65.75,65.75,162349669095,64.18,64.18,162349669095 +뉴로핏,380550,13,16970,2,1920,12.76,8627374,1142310,11554087,8627374,12.76,755.26,74.67,74.67,147005651635,74.98,74.98,147005651635 +SK오션플랜트,100090,14,28650,2,100,0.35,5005844,8391943,60180336,5005844,0.35,59.65,8.32,8.32,146573677450,8.50,8.50,146573677450 +NAVER,035420,15,235750,2,1750,0.75,607157,710904,156852638,607157,0.75,85.41,0.39,0.39,143982672500,0.39,0.39,143982672500 +프로티나,468530,16,32500,2,2350,7.79,4011617,6950014,10871991,4011617,7.79,57.72,36.90,36.90,134462979325,38.05,38.05,134462979325 +한화시스템,272210,17,59200,2,3400,6.09,2275560,2123487,188919389,2275560,6.09,107.16,1.20,1.20,133432629350,1.19,1.19,133432629350 +LIG넥스원,079550,18,532000,2,37000,7.47,192236,134173,22000000,192236,7.47,143.27,0.87,0.87,100862660250,0.86,0.86,100862660250 +KODEX 인버스,114800,19,3175,5,-50,-1.55,30466529,30205176,243300000,30466529,-1.55,100.87,12.52,12.52,97478402111,12.62,12.62,97478402111 +클로봇,466100,20,26225,5,-575,-2.15,3633568,5703740,24764639,3633568,-2.15,63.71,14.67,14.67,96503161400,14.86,14.86,96503161400 +PLUS K방산,449450,21,55930,2,1700,3.13,1711865,1038557,23350000,1711865,3.13,164.83,7.33,7.33,95404501892,7.31,7.31,95404501892 +미스터블루,207760,22,2085,2,462,28.47,47438692,296968,83079783,47438692,28.47,9999.99,57.10,57.10,93399750815,53.92,53.92,93399750815 +현대로템,064350,23,222000,2,7000,3.26,411102,472517,109142293,411102,3.26,87.00,0.38,0.38,90461773250,0.37,0.37,90461773250 +KODEX 코스닥150레버리지,233740,24,9970,2,45,0.45,9027195,17257142,177900000,9027195,0.45,52.31,5.07,5.07,89744899636,5.06,5.06,89744899636 +한화오션,042660,25,110800,2,1300,1.19,798173,1503737,306413394,798173,1.19,53.08,0.26,0.26,88847010800,0.26,0.26,88847010800 +엘앤씨바이오,290650,26,62100,5,-2600,-4.02,1370832,2631208,24618850,1370832,-4.02,52.10,5.57,5.57,87496608650,5.72,5.72,87496608650 +TIGER 코리아원자력,0091P0,27,9675,2,200,2.11,8863166,4216007,18250000,8863166,2.11,210.23,48.57,48.57,86063270335,48.74,48.74,86063270335 +카카오,035720,28,62900,5,-1100,-1.72,1291165,2370450,442275505,1291165,-1.72,54.47,0.29,0.29,81554024350,0.29,0.29,81554024350 +풍산,103140,29,137800,2,7300,5.59,586460,592782,28024278,586460,5.59,98.93,2.09,2.09,80930428100,2.10,2.10,80930428100 +파미셀,005690,30,12830,5,-1550,-10.78,5925086,20083364,60016964,5925086,-10.78,29.50,9.87,9.87,78516545665,10.20,10.20,78516545665 diff --git a/top30/20250916/top30-tv-20250916-115002.csv b/top30/20250916/top30-tv-20250916-115002.csv new file mode 100644 index 000000000000..433d179b098b --- /dev/null +++ b/top30/20250916/top30-tv-20250916-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,348500,2,17500,5.29,2931494,4221256,728002365,2931494,5.29,69.45,0.40,0.40,1005886903000,0.40,0.40,1005886903000 +삼성전자,005930,2,78300,2,1800,2.35,12734715,19908804,5919637922,12734715,2.35,63.97,0.22,0.22,989021526000,0.21,0.21,989021526000 +KODEX 레버리지,122630,3,29745,2,895,3.10,15127089,19494130,86350000,15127089,3.10,77.60,17.52,17.52,444038624970,17.29,17.29,444038624970 +KODEX 200선물인버스2X,252670,4,1081,5,-35,-3.14,366368213,372545280,1481100000,366368213,-3.14,98.34,24.74,24.74,401163235969,25.06,25.06,401163235969 +두산에너빌리티,034020,5,61300,2,2500,4.25,4617489,6290788,640561146,4617489,4.25,73.40,0.72,0.72,281818645100,0.72,0.72,281818645100 +LG디스플레이,034220,6,13530,2,1480,12.28,16729386,1085627,500000000,16729386,12.28,1540.99,3.35,3.35,221618545370,3.28,3.28,221618545370 +농심홀딩스,072710,7,132700,2,18300,16.00,1558024,1231259,4637790,1558024,16.00,126.54,33.59,33.59,205516537550,33.39,33.39,205516537550 +KODEX 200,069500,8,47380,2,720,1.54,4086592,11063351,167000000,4086592,1.54,36.94,2.45,2.45,192446332525,2.43,2.43,192446332525 +보성파워텍,006910,9,4640,2,480,11.54,40639500,2521610,49129824,40639500,11.54,1611.65,82.72,82.72,191952505886,84.20,84.20,191952505886 +일동제약,249420,10,26900,2,4050,17.72,7184624,600137,31638252,7184624,17.72,1197.16,22.71,22.71,191221771425,22.47,22.47,191221771425 +한라캐스트,125490,11,6960,2,320,4.82,24512020,26419784,36502352,24512020,4.82,92.78,67.15,67.15,165898026220,65.30,65.30,165898026220 +KODEX K원자력SMR,0098F0,12,9800,2,170,1.77,16802870,0,4500000,16802870,1.77,0.00,373.40,373.40,165111984772,374.40,374.40,165111984772 +뉴로핏,380550,13,17220,2,2170,14.42,8853585,1142310,11554087,8853585,14.42,775.06,76.63,76.63,150851840665,75.82,75.82,150851840665 +SK오션플랜트,100090,14,28900,2,350,1.23,5076042,8391943,60180336,5076042,1.23,60.49,8.43,8.43,148592098525,8.54,8.54,148592098525 +NAVER,035420,15,236250,2,2250,0.96,618922,710904,156852638,618922,0.96,87.06,0.39,0.39,146758542750,0.40,0.40,146758542750 +한화시스템,272210,16,59650,2,3850,6.90,2327694,2123487,188919389,2327694,6.90,109.62,1.23,1.23,136533117050,1.21,1.21,136533117050 +프로티나,468530,17,32900,2,2750,9.12,4045315,6950014,10871991,4045315,9.12,58.21,37.21,37.21,135564430750,37.90,37.90,135564430750 +미스터블루,207760,18,2060,2,437,26.93,54124583,296968,83079783,54124583,26.93,9999.99,65.15,65.15,107374200924,62.74,62.74,107374200924 +LIG넥스원,079550,19,533000,2,38000,7.68,195326,134173,22000000,195326,7.68,145.58,0.89,0.89,102509314250,0.87,0.87,102509314250 +KODEX 인버스,114800,20,3177,5,-48,-1.49,32017149,30205176,243300000,32017149,-1.49,106.00,13.16,13.16,102409004362,13.25,13.25,102409004362 +PLUS K방산,449450,21,56115,2,1885,3.48,1758364,1038557,23350000,1758364,3.48,169.31,7.53,7.53,98010528065,7.48,7.48,98010528065 +클로봇,466100,22,26100,5,-700,-2.61,3667866,5703740,24764639,3667866,-2.61,64.31,14.81,14.81,97399296000,15.07,15.07,97399296000 +KODEX 코스닥150레버리지,233740,23,9945,2,20,0.20,9268635,17257142,177900000,9268635,0.20,53.71,5.21,5.21,92148189981,5.21,5.21,92148189981 +현대로템,064350,24,222000,2,7000,3.26,417199,472517,109142293,417199,3.26,88.29,0.38,0.38,91814861250,0.38,0.38,91814861250 +한화오션,042660,25,111100,2,1600,1.46,819762,1503737,306413394,819762,1.46,54.51,0.27,0.27,91240456100,0.27,0.27,91240456100 +엘앤씨바이오,290650,26,62200,5,-2500,-3.86,1391016,2631208,24618850,1391016,-3.86,52.87,5.65,5.65,88748340600,5.80,5.80,88748340600 +TIGER 코리아원자력,0091P0,27,9690,2,215,2.27,8948342,4216007,18250000,8948342,2.27,212.25,49.03,49.03,86887704650,49.13,49.13,86887704650 +카카오,035720,28,62900,5,-1100,-1.72,1329699,2370450,442275505,1329699,-1.72,56.09,0.30,0.30,83976482350,0.30,0.30,83976482350 +풍산,103140,29,138300,2,7800,5.98,594284,592782,28024278,594284,5.98,100.25,2.12,2.12,82011940500,2.12,2.12,82011940500 +파미셀,005690,30,12770,5,-1610,-11.20,6023722,20083364,60016964,6023722,-11.20,29.99,10.04,10.04,79780065410,10.41,10.41,79780065410 diff --git a/top30/20250916/top30-tv-20250916-120002.csv b/top30/20250916/top30-tv-20250916-120002.csv new file mode 100644 index 000000000000..164cf86876c0 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,348000,2,17000,5.14,3166193,4221256,728002365,3166193,5.14,75.01,0.43,0.43,1087522726500,0.43,0.43,1087522726500 +삼성전자,005930,2,78500,2,2000,2.61,13181183,19908804,5919637922,13181183,2.61,66.21,0.22,0.22,1024014224900,0.22,0.22,1024014224900 +KODEX 레버리지,122630,3,29765,2,915,3.17,15531010,19494130,86350000,15531010,3.17,79.67,17.99,17.99,456056627559,17.74,17.74,456056627559 +KODEX 200선물인버스2X,252670,4,1081,5,-35,-3.14,373834112,372545280,1481100000,373834112,-3.14,100.35,25.24,25.24,409229941937,25.56,25.56,409229941937 +두산에너빌리티,034020,5,61200,2,2400,4.08,4662381,6290788,640561146,4662381,4.08,74.11,0.73,0.73,284566762400,0.73,0.73,284566762400 +LG디스플레이,034220,6,13460,2,1410,11.70,17002889,1085627,500000000,17002889,11.70,1566.18,3.40,3.40,225314636500,3.35,3.35,225314636500 +농심홀딩스,072710,7,133900,2,19500,17.05,1568856,1231259,4637790,1568856,17.05,127.42,33.83,33.83,206958718950,33.33,33.33,206958718950 +KODEX 200,069500,8,47395,2,735,1.58,4251446,11063351,167000000,4251446,1.58,38.43,2.55,2.55,200257699314,2.53,2.53,200257699314 +일동제약,249420,9,27200,2,4350,19.04,7311050,600137,31638252,7311050,19.04,1218.23,23.11,23.11,194653239075,22.62,22.62,194653239075 +보성파워텍,006910,10,4655,2,495,11.90,40966058,2521610,49129824,40966058,11.90,1624.60,83.38,83.38,193474060344,84.60,84.60,193474060344 +한라캐스트,125490,11,7250,2,610,9.19,27179893,26419784,36502352,27179893,9.19,102.88,74.46,74.46,185010480275,69.91,69.91,185010480275 +KODEX K원자력SMR,0098F0,12,9815,2,185,1.92,16858294,0,4500000,16858294,1.92,0.00,374.63,374.63,165655925204,375.06,375.06,165655925204 +뉴로핏,380550,13,17100,2,2050,13.62,9075020,1142310,11554087,9075020,13.62,794.44,78.54,78.54,154664531980,78.28,78.28,154664531980 +SK오션플랜트,100090,14,29000,2,450,1.58,5149802,8391943,60180336,5149802,1.58,61.37,8.56,8.56,150717869450,8.64,8.64,150717869450 +NAVER,035420,15,236000,2,2000,0.85,624068,710904,156852638,624068,0.85,87.79,0.40,0.40,147974411500,0.40,0.40,147974411500 +한화시스템,272210,16,59500,2,3700,6.63,2380316,2123487,188919389,2380316,6.63,112.09,1.26,1.26,139672031400,1.24,1.24,139672031400 +프로티나,468530,17,32900,2,2750,9.12,4096408,6950014,10871991,4096408,9.12,58.94,37.68,37.68,137252325950,38.37,38.37,137252325950 +미스터블루,207760,18,2070,2,447,27.54,54571120,296968,83079783,54571120,27.54,9999.99,65.69,65.69,108297553793,62.97,62.97,108297553793 +LIG넥스원,079550,19,533000,2,38000,7.68,198516,134173,22000000,198516,7.68,147.96,0.90,0.90,104209436250,0.89,0.89,104209436250 +KODEX 인버스,114800,20,3177,5,-48,-1.49,32434128,30205176,243300000,32434128,-1.49,107.38,13.33,13.33,103734954016,13.42,13.42,103734954016 +PLUS K방산,449450,21,56115,2,1885,3.48,1814982,1038557,23350000,1814982,3.48,174.76,7.77,7.77,101188364747,7.72,7.72,101188364747 +클로봇,466100,22,26050,5,-750,-2.80,3696555,5703740,24764639,3696555,-2.80,64.81,14.93,14.93,98146628975,15.21,15.21,98146628975 +현대로템,064350,23,222000,2,7000,3.26,430854,472517,109142293,430854,3.26,91.18,0.39,0.39,94846555250,0.39,0.39,94846555250 +KODEX 코스닥150레버리지,233740,24,9950,2,25,0.25,9453579,17257142,177900000,9453579,0.25,54.78,5.31,5.31,93986412125,5.31,5.31,93986412125 +한화오션,042660,25,111200,2,1700,1.55,828384,1503737,306413394,828384,1.55,55.09,0.27,0.27,92198965300,0.27,0.27,92198965300 +엘앤씨바이오,290650,26,62100,5,-2600,-4.02,1405568,2631208,24618850,1405568,-4.02,53.42,5.71,5.71,89651688300,5.86,5.86,89651688300 +TIGER 코리아원자력,0091P0,27,9710,2,235,2.48,9057011,4216007,18250000,9057011,2.48,214.82,49.63,49.63,87941425735,49.63,49.63,87941425735 +카카오,035720,28,63000,5,-1000,-1.56,1352323,2370450,442275505,1352323,-1.56,57.05,0.31,0.31,85400000900,0.31,0.31,85400000900 +풍산,103140,29,138600,2,8100,6.21,601260,592782,28024278,601260,6.21,101.43,2.15,2.15,82977540450,2.14,2.14,82977540450 +파미셀,005690,30,12830,5,-1550,-10.78,6093027,20083364,60016964,6093027,-10.78,30.34,10.15,10.15,80666869155,10.48,10.48,80666869155 diff --git a/top30/20250916/top30-tv-20250916-121001.csv b/top30/20250916/top30-tv-20250916-121001.csv new file mode 100644 index 000000000000..8a21acdb17d0 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,347500,2,16500,4.98,3280933,4221256,728002365,3280933,4.98,77.72,0.45,0.45,1127512231250,0.45,0.45,1127512231250 +삼성전자,005930,2,78300,2,1800,2.35,13718114,19908804,5919637922,13718114,2.35,68.90,0.23,0.23,1066086909200,0.23,0.23,1066086909200 +KODEX 레버리지,122630,3,29765,2,915,3.17,15742034,19494130,86350000,15742034,3.17,80.75,18.23,18.23,462337741348,17.99,17.99,462337741348 +KODEX 200선물인버스2X,252670,4,1081,5,-35,-3.14,377994297,372545280,1481100000,377994297,-3.14,101.46,25.52,25.52,413725001577,25.84,25.84,413725001577 +두산에너빌리티,034020,5,61300,2,2500,4.25,4797341,6290788,640561146,4797341,4.25,76.26,0.75,0.75,292839611250,0.75,0.75,292839611250 +LG디스플레이,034220,6,13520,2,1470,12.20,17182647,1085627,500000000,17182647,12.20,1582.74,3.44,3.44,227743327410,3.37,3.37,227743327410 +농심홀딩스,072710,7,134400,2,20000,17.48,1592638,1231259,4637790,1592638,17.48,129.35,34.34,34.34,210160019150,33.72,33.72,210160019150 +KODEX 200,069500,8,47395,2,735,1.58,4378923,11063351,167000000,4378923,1.58,39.58,2.62,2.62,206299785127,2.61,2.61,206299785127 +일동제약,249420,9,27100,2,4250,18.60,7522270,600137,31638252,7522270,18.60,1253.43,23.78,23.78,200429142975,23.38,23.38,200429142975 +한라캐스트,125490,10,7320,2,680,10.24,29085553,26419784,36502352,29085553,10.24,110.09,79.68,79.68,198762407485,74.39,74.39,198762407485 +보성파워텍,006910,11,4665,2,505,12.14,41159918,2521610,49129824,41159918,12.14,1632.29,83.78,83.78,194379927528,84.81,84.81,194379927528 +KODEX K원자력SMR,0098F0,12,9820,2,190,1.97,16925953,0,4500000,16925953,1.97,0.00,376.13,376.13,166320473804,376.38,376.38,166320473804 +뉴로핏,380550,13,17000,2,1950,12.96,9159441,1142310,11554087,9159441,12.96,801.83,79.27,79.27,156101241360,79.47,79.47,156101241360 +SK오션플랜트,100090,14,29100,2,550,1.93,5247112,8391943,60180336,5247112,1.93,62.53,8.72,8.72,153544819250,8.77,8.77,153544819250 +NAVER,035420,15,236000,2,2000,0.85,631493,710904,156852638,631493,0.85,88.83,0.40,0.40,149728037500,0.40,0.40,149728037500 +한화시스템,272210,16,59500,2,3700,6.63,2405413,2123487,188919389,2405413,6.63,113.28,1.27,1.27,141166412000,1.26,1.26,141166412000 +프로티나,468530,17,32725,2,2575,8.54,4111756,6950014,10871991,4111756,8.54,59.16,37.82,37.82,137755741900,38.72,38.72,137755741900 +미스터블루,207760,18,2085,2,462,28.47,55223548,296968,83079783,55223548,28.47,9999.99,66.47,66.47,109656044083,63.30,63.30,109656044083 +LIG넥스원,079550,19,533000,2,38000,7.68,201792,134173,22000000,201792,7.68,150.40,0.92,0.92,105950200750,0.90,0.90,105950200750 +KODEX 인버스,114800,20,3180,5,-45,-1.40,32568185,30205176,243300000,32568185,-1.40,107.82,13.39,13.39,104161076652,13.46,13.46,104161076652 +PLUS K방산,449450,21,56120,2,1890,3.49,1834360,1038557,23350000,1834360,3.49,176.63,7.86,7.86,102275713347,7.80,7.80,102275713347 +클로봇,466100,22,25950,5,-850,-3.17,3737244,5703740,24764639,3737244,-3.17,65.52,15.09,15.09,99204930975,15.44,15.44,99204930975 +현대로템,064350,23,221750,2,6750,3.14,436988,472517,109142293,436988,3.14,92.48,0.40,0.40,96207665250,0.40,0.40,96207665250 +KODEX 코스닥150레버리지,233740,24,9965,2,40,0.40,9622062,17257142,177900000,9622062,0.40,55.76,5.41,5.41,95663938750,5.40,5.40,95663938750 +한화오션,042660,25,111100,2,1600,1.46,839059,1503737,306413394,839059,1.46,55.80,0.27,0.27,93384543700,0.27,0.27,93384543700 +TIGER 코리아원자력,0091P0,26,9720,2,245,2.59,9417456,4216007,18250000,9417456,2.59,223.37,51.60,51.60,91444934767,51.55,51.55,91444934767 +엘앤씨바이오,290650,27,62100,5,-2600,-4.02,1412487,2631208,24618850,1412487,-4.02,53.68,5.74,5.74,90081450400,5.89,5.89,90081450400 +카카오,035720,28,62900,5,-1100,-1.72,1372767,2370450,442275505,1372767,-1.72,57.91,0.31,0.31,86686576050,0.31,0.31,86686576050 +풍산,103140,29,139100,2,8600,6.59,608579,592782,28024278,608579,6.59,102.66,2.17,2.17,83994068400,2.15,2.15,83994068400 +파미셀,005690,30,12900,5,-1480,-10.29,6171580,20083364,60016964,6171580,-10.29,30.73,10.28,10.28,81676430155,10.55,10.55,81676430155 diff --git a/top30/20250916/top30-tv-20250916-122002.csv b/top30/20250916/top30-tv-20250916-122002.csv new file mode 100644 index 000000000000..f98f4fc53080 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,348000,2,17000,5.14,3400454,4221256,728002365,3400454,5.14,80.56,0.47,0.47,1169076855000,0.46,0.46,1169076855000 +삼성전자,005930,2,78400,2,1900,2.48,13894930,19908804,5919637922,13894930,2.48,69.79,0.23,0.23,1079947058500,0.23,0.23,1079947058500 +KODEX 레버리지,122630,3,29775,2,925,3.21,16119557,19494130,86350000,16119557,3.21,82.69,18.67,18.67,473577627678,18.42,18.42,473577627678 +KODEX 200선물인버스2X,252670,4,1080,5,-36,-3.23,384814476,372545280,1481100000,384814476,-3.23,103.29,25.98,25.98,421090814112,26.32,26.32,421090814112 +두산에너빌리티,034020,5,61250,2,2450,4.17,4831415,6290788,640561146,4831415,4.17,76.80,0.75,0.75,294927045150,0.75,0.75,294927045150 +한라캐스트,125490,6,7750,2,1110,16.72,34078139,26419784,36502352,34078139,16.72,128.99,93.36,93.36,236531644585,83.61,83.61,236531644585 +LG디스플레이,034220,7,13500,2,1450,12.03,17317329,1085627,500000000,17317329,12.03,1595.15,3.46,3.46,229561990295,3.40,3.40,229561990295 +KODEX 200,069500,8,47410,2,750,1.61,4525405,11063351,167000000,4525405,1.61,40.90,2.71,2.71,213243533742,2.69,2.69,213243533742 +농심홀딩스,072710,9,133600,2,19200,16.78,1602567,1231259,4637790,1602567,16.78,130.16,34.55,34.55,211488334700,34.13,34.13,211488334700 +일동제약,249420,10,27250,2,4400,19.26,7584706,600137,31638252,7584706,19.26,1263.83,23.97,23.97,202126196375,23.44,23.44,202126196375 +보성파워텍,006910,11,4645,2,485,11.66,41343051,2521610,49129824,41343051,11.66,1639.55,84.15,84.15,195230812426,85.55,85.55,195230812426 +KODEX K원자력SMR,0098F0,12,9817,2,187,1.94,16968016,0,4500000,16968016,1.94,0.00,377.07,377.07,166733488551,377.43,377.43,166733488551 +뉴로핏,380550,13,17080,2,2030,13.49,9219296,1142310,11554087,9219296,13.49,807.07,79.79,79.79,157119758270,79.62,79.62,157119758270 +SK오션플랜트,100090,14,29100,2,550,1.93,5286909,8391943,60180336,5286909,1.93,63.00,8.79,8.79,154701175850,8.83,8.83,154701175850 +NAVER,035420,15,236000,2,2000,0.85,648156,710904,156852638,648156,0.85,91.17,0.41,0.41,153661097000,0.42,0.42,153661097000 +한화시스템,272210,16,59700,2,3900,6.99,2438404,2123487,188919389,2438404,6.99,114.83,1.29,1.29,143133388350,1.27,1.27,143133388350 +프로티나,468530,17,32750,2,2600,8.62,4128572,6950014,10871991,4128572,8.62,59.40,37.97,37.97,138305581175,38.84,38.84,138305581175 +미스터블루,207760,18,2090,2,467,28.77,55531798,296968,83079783,55531798,28.77,9999.99,66.84,66.84,110298726194,63.52,63.52,110298726194 +LIG넥스원,079550,19,534000,2,39000,7.88,203775,134173,22000000,203775,7.88,151.87,0.93,0.93,107006870250,0.91,0.91,107006870250 +PLUS K방산,449450,20,56180,2,1950,3.60,1871246,1038557,23350000,1871246,3.60,180.18,8.01,8.01,104347539251,7.95,7.95,104347539251 +KODEX 인버스,114800,21,3177,5,-48,-1.49,32625417,30205176,243300000,32625417,-1.49,108.01,13.41,13.41,104342903555,13.50,13.50,104342903555 +클로봇,466100,22,25900,5,-900,-3.36,3796325,5703740,24764639,3796325,-3.36,66.56,15.33,15.33,100735031000,15.71,15.71,100735031000 +현대로템,064350,23,222000,2,7000,3.26,445484,472517,109142293,445484,3.26,94.28,0.41,0.41,98093421750,0.40,0.40,98093421750 +KODEX 코스닥150레버리지,233740,24,9965,2,40,0.40,9691250,17257142,177900000,9691250,0.40,56.16,5.45,5.45,96353005962,5.44,5.44,96353005962 +한화오션,042660,25,111100,2,1600,1.46,853383,1503737,306413394,853383,1.46,56.75,0.28,0.28,94976590750,0.28,0.28,94976590750 +TIGER 코리아원자력,0091P0,26,9705,2,230,2.43,9466871,4216007,18250000,9466871,2.43,224.55,51.87,51.87,91924805706,51.90,51.90,91924805706 +엘앤씨바이오,290650,27,62400,5,-2300,-3.55,1423899,2631208,24618850,1423899,-3.55,54.12,5.78,5.78,90791168750,5.91,5.91,90791168750 +카카오,035720,28,63100,5,-900,-1.41,1403984,2370450,442275505,1403984,-1.41,59.23,0.32,0.32,88652776400,0.32,0.32,88652776400 +풍산,103140,29,139200,2,8700,6.67,616123,592782,28024278,616123,6.67,103.94,2.20,2.20,85043428350,2.18,2.18,85043428350 +파미셀,005690,30,12860,5,-1520,-10.57,6227857,20083364,60016964,6227857,-10.57,31.01,10.38,10.38,82400851705,10.68,10.68,82400851705 diff --git a/top30/20250916/top30-tv-20250916-123002.csv b/top30/20250916/top30-tv-20250916-123002.csv new file mode 100644 index 000000000000..88fa04a409d7 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,348500,2,17500,5.29,3532021,4221256,728002365,3532021,5.29,83.67,0.49,0.49,1214984101000,0.48,0.48,1214984101000 +삼성전자,005930,2,78350,2,1850,2.42,14306230,19908804,5919637922,14306230,2.42,71.86,0.24,0.24,1112183681600,0.24,0.24,1112183681600 +KODEX 레버리지,122630,3,29760,2,910,3.15,16654757,19494130,86350000,16654757,3.15,85.43,19.29,19.29,489516451277,19.05,19.05,489516451277 +KODEX 200선물인버스2X,252670,4,1081,5,-35,-3.14,388707863,372545280,1481100000,388707863,-3.14,104.34,26.24,26.24,425294413860,26.56,26.56,425294413860 +두산에너빌리티,034020,5,61200,2,2400,4.08,4871144,6290788,640561146,4871144,4.08,77.43,0.76,0.76,297360551050,0.76,0.76,297360551050 +한라캐스트,125490,6,7570,2,930,14.01,36704993,26419784,36502352,36704993,14.01,138.93,100.56,100.56,256569837005,92.85,92.85,256569837005 +LG디스플레이,034220,7,13490,2,1440,11.95,17428888,1085627,500000000,17428888,11.95,1605.42,3.49,3.49,231067035700,3.43,3.43,231067035700 +KODEX 200,069500,8,47385,2,725,1.55,4644727,11063351,167000000,4644727,1.55,41.98,2.78,2.78,218900311500,2.77,2.77,218900311500 +농심홀딩스,072710,9,133700,2,19300,16.87,1612359,1231259,4637790,1612359,16.87,130.95,34.77,34.77,212801315650,34.32,34.32,212801315650 +일동제약,249420,10,27200,2,4350,19.04,7707295,600137,31638252,7707295,19.04,1284.26,24.36,24.36,205477845200,23.88,23.88,205477845200 +보성파워텍,006910,11,4620,2,460,11.06,41518529,2521610,49129824,41518529,11.06,1646.51,84.51,84.51,196044365918,86.37,86.37,196044365918 +KODEX K원자력SMR,0098F0,12,9810,2,180,1.87,17021467,0,4500000,17021467,1.87,0.00,378.25,378.25,167258110675,378.88,378.88,167258110675 +뉴로핏,380550,13,16900,2,1850,12.29,9312111,1142310,11554087,9312111,12.29,815.20,80.60,80.60,158690928195,81.27,81.27,158690928195 +SK오션플랜트,100090,14,29000,2,450,1.58,5323636,8391943,60180336,5323636,1.58,63.44,8.85,8.85,155768784000,8.93,8.93,155768784000 +NAVER,035420,15,236000,2,2000,0.85,656723,710904,156852638,656723,0.85,92.38,0.42,0.42,155683662250,0.42,0.42,155683662250 +한화시스템,272210,16,59700,2,3900,6.99,2458416,2123487,188919389,2458416,6.99,115.77,1.30,1.30,144327383650,1.28,1.28,144327383650 +프로티나,468530,17,32550,2,2400,7.96,4156379,6950014,10871991,4156379,7.96,59.80,38.23,38.23,139211414900,39.34,39.34,139211414900 +미스터블루,207760,18,2095,2,472,29.08,57960524,296968,83079783,57960524,29.08,9999.99,69.76,69.76,115406222377,66.31,66.31,115406222377 +LIG넥스원,079550,19,532000,2,37000,7.47,205526,134173,22000000,205526,7.47,153.18,0.93,0.93,107940371250,0.92,0.92,107940371250 +KODEX 인버스,114800,20,3177,5,-48,-1.49,33003831,30205176,243300000,33003831,-1.49,109.27,13.57,13.57,105544671105,13.65,13.65,105544671105 +PLUS K방산,449450,21,56145,2,1915,3.53,1888911,1038557,23350000,1888911,3.53,181.88,8.09,8.09,105339957571,8.04,8.04,105339957571 +클로봇,466100,22,25950,5,-850,-3.17,3823849,5703740,24764639,3823849,-3.17,67.04,15.44,15.44,101449228150,15.79,15.79,101449228150 +현대로템,064350,23,222000,2,7000,3.26,452501,472517,109142293,452501,3.26,95.76,0.41,0.41,99649784500,0.41,0.41,99649784500 +KODEX 코스닥150레버리지,233740,24,9950,2,25,0.25,9756124,17257142,177900000,9756124,0.25,56.53,5.48,5.48,96998748916,5.48,5.48,96998748916 +한화오션,042660,25,111000,2,1500,1.37,864942,1503737,306413394,864942,1.37,57.52,0.28,0.28,96260813950,0.28,0.28,96260813950 +TIGER 코리아원자력,0091P0,26,9710,2,235,2.48,9565363,4216007,18250000,9565363,2.48,226.88,52.41,52.41,92880714141,52.41,52.41,92880714141 +엘앤씨바이오,290650,27,62100,5,-2600,-4.02,1436431,2631208,24618850,1436431,-4.02,54.59,5.83,5.83,91571935850,5.99,5.99,91571935850 +카카오,035720,28,62900,5,-1100,-1.72,1424812,2370450,442275505,1424812,-1.72,60.11,0.32,0.32,89964916450,0.32,0.32,89964916450 +풍산,103140,29,138700,2,8200,6.28,624121,592782,28024278,624121,6.28,105.29,2.23,2.23,86153876350,2.22,2.22,86153876350 +파미셀,005690,30,12820,5,-1560,-10.85,6275853,20083364,60016964,6275853,-10.85,31.25,10.46,10.46,83018299515,10.79,10.79,83018299515 diff --git a/top30/20250916/top30-tv-20250916-124002.csv b/top30/20250916/top30-tv-20250916-124002.csv new file mode 100644 index 000000000000..6976642da716 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,349750,2,18750,5.66,3636359,4221256,728002365,3636359,5.66,86.14,0.50,0.50,1251450631000,0.49,0.49,1251450631000 +삼성전자,005930,2,78350,2,1850,2.42,14523039,19908804,5919637922,14523039,2.42,72.95,0.25,0.25,1129167682100,0.24,0.24,1129167682100 +KODEX 레버리지,122630,3,29805,2,955,3.31,16913896,19494130,86350000,16913896,3.31,86.76,19.59,19.59,497232644900,19.32,19.32,497232644900 +KODEX 200선물인버스2X,252670,4,1079,5,-37,-3.32,393063992,372545280,1481100000,393063992,-3.32,105.51,26.54,26.54,429998438824,26.91,26.91,429998438824 +두산에너빌리티,034020,5,61200,2,2400,4.08,4945898,6290788,640561146,4945898,4.08,78.62,0.77,0.77,301937648050,0.77,0.77,301937648050 +한라캐스트,125490,6,7390,2,750,11.30,38769205,26419784,36502352,38769205,11.30,146.74,106.21,106.21,272072403990,100.86,100.86,272072403990 +LG디스플레이,034220,7,13460,2,1410,11.70,17572843,1085627,500000000,17572843,11.70,1618.68,3.51,3.51,233006474935,3.46,3.46,233006474935 +KODEX 200,069500,8,47430,2,770,1.65,4729502,11063351,167000000,4729502,1.65,42.75,2.83,2.83,222919928290,2.81,2.81,222919928290 +농심홀딩스,072710,9,135500,2,21100,18.44,1624085,1231259,4637790,1624085,18.44,131.90,35.02,35.02,214378748500,34.11,34.11,214378748500 +일동제약,249420,10,27300,2,4450,19.47,7778873,600137,31638252,7778873,19.47,1296.18,24.59,24.59,207419401775,24.01,24.01,207419401775 +보성파워텍,006910,11,4620,2,460,11.06,41857760,2521610,49129824,41857760,11.06,1659.96,85.20,85.20,197612908793,87.06,87.06,197612908793 +KODEX K원자력SMR,0098F0,12,9815,2,185,1.92,17157945,0,4500000,17157945,1.92,0.00,381.29,381.29,168596982745,381.72,381.72,168596982745 +뉴로핏,380550,13,16850,2,1800,11.96,9357433,1142310,11554087,9357433,11.96,819.17,80.99,80.99,159457356420,81.90,81.90,159457356420 +NAVER,035420,14,236250,2,2250,0.96,667671,710904,156852638,667671,0.96,93.92,0.43,0.43,158267496000,0.43,0.43,158267496000 +SK오션플랜트,100090,15,29000,2,450,1.58,5351852,8391943,60180336,5351852,1.58,63.77,8.89,8.89,156588398375,8.97,8.97,156588398375 +한화시스템,272210,16,59700,2,3900,6.99,2491388,2123487,188919389,2491388,6.99,117.33,1.32,1.32,146293490550,1.30,1.30,146293490550 +프로티나,468530,17,31750,2,1600,5.31,4252025,6950014,10871991,4252025,5.31,61.18,39.11,39.11,142278475025,41.22,41.22,142278475025 +미스터블루,207760,18,2090,2,467,28.77,59278283,296968,83079783,59278283,28.77,9999.99,71.35,71.35,118171949122,68.06,68.06,118171949122 +LIG넥스원,079550,19,534000,2,39000,7.88,209264,134173,22000000,209264,7.88,155.97,0.95,0.95,109933479250,0.94,0.94,109933479250 +PLUS K방산,449450,20,56175,2,1945,3.59,1907071,1038557,23350000,1907071,3.59,183.63,8.17,8.17,106359736846,8.11,8.11,106359736846 +KODEX 인버스,114800,21,3177,5,-48,-1.49,33064994,30205176,243300000,33064994,-1.49,109.47,13.59,13.59,105738999106,13.68,13.68,105738999106 +클로봇,466100,22,26050,5,-750,-2.80,3845524,5703740,24764639,3845524,-2.80,67.42,15.53,15.53,102013336075,15.81,15.81,102013336075 +현대로템,064350,23,222000,2,7000,3.26,457881,472517,109142293,457881,3.26,96.90,0.42,0.42,100843808000,0.42,0.42,100843808000 +KODEX 코스닥150레버리지,233740,24,9960,2,35,0.35,10022746,17257142,177900000,10022746,0.35,58.08,5.63,5.63,99650843416,5.62,5.62,99650843416 +한화오션,042660,25,110900,2,1400,1.28,892683,1503737,306413394,892683,1.28,59.36,0.29,0.29,99337263350,0.29,0.29,99337263350 +TIGER 코리아원자력,0091P0,26,9705,2,230,2.43,9681998,4216007,18250000,9681998,2.43,229.65,53.05,53.05,94012742132,53.08,53.08,94012742132 +엘앤씨바이오,290650,27,61900,5,-2800,-4.33,1455500,2631208,24618850,1455500,-4.33,55.32,5.91,5.91,92752482400,6.09,6.09,92752482400 +카카오,035720,28,62900,5,-1100,-1.72,1439712,2370450,442275505,1439712,-1.72,60.74,0.33,0.33,90902438450,0.33,0.33,90902438450 +풍산,103140,29,138800,2,8300,6.36,629692,592782,28024278,629692,6.36,106.23,2.25,2.25,86926771850,2.23,2.23,86926771850 +테크윙,089030,30,48750,5,-2450,-4.79,1693330,3669701,37353645,1693330,-4.79,46.14,4.53,4.53,83476002050,4.58,4.58,83476002050 diff --git a/top30/20250916/top30-tv-20250916-125001.csv b/top30/20250916/top30-tv-20250916-125001.csv new file mode 100644 index 000000000000..9ce563401154 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,350000,2,19000,5.74,3792058,4221256,728002365,3792058,5.74,89.83,0.52,0.52,1305989186750,0.51,0.51,1305989186750 +삼성전자,005930,2,78400,2,1900,2.48,14831887,19908804,5919637922,14831887,2.48,74.50,0.25,0.25,1153375940050,0.25,0.25,1153375940050 +KODEX 레버리지,122630,3,29780,2,930,3.22,17147783,19494130,86350000,17147783,3.22,87.96,19.86,19.86,504203423755,19.61,19.61,504203423755 +KODEX 200선물인버스2X,252670,4,1079,5,-37,-3.32,400186467,372545280,1481100000,400186467,-3.32,107.42,27.02,27.02,437679886902,27.39,27.39,437679886902 +두산에너빌리티,034020,5,61200,2,2400,4.08,5003538,6290788,640561146,5003538,4.08,79.54,0.78,0.78,305466769550,0.78,0.78,305466769550 +한라캐스트,125490,6,7290,2,650,9.79,40256456,26419784,36502352,40256456,9.79,152.37,110.28,110.28,282984279790,106.34,106.34,282984279790 +LG디스플레이,034220,7,13490,2,1440,11.95,17776880,1085627,500000000,17776880,11.95,1637.48,3.56,3.56,235749745780,3.50,3.50,235749745780 +KODEX 200,069500,8,47410,2,750,1.61,4827784,11063351,167000000,4827784,1.61,43.64,2.89,2.89,227581493253,2.87,2.87,227581493253 +농심홀딩스,072710,9,135900,2,21500,18.79,1654951,1231259,4637790,1654951,18.79,134.41,35.68,35.68,218566655800,34.68,34.68,218566655800 +일동제약,249420,10,27150,2,4300,18.82,7825191,600137,31638252,7825191,18.82,1303.90,24.73,24.73,208676244250,24.29,24.29,208676244250 +보성파워텍,006910,11,4615,2,455,10.94,42090387,2521610,49129824,42090387,10.94,1669.19,85.67,85.67,198684719966,87.63,87.63,198684719966 +KODEX K원자력SMR,0098F0,12,9810,2,180,1.87,17265063,0,4500000,17265063,1.87,0.00,383.67,383.67,169647850440,384.30,384.30,169647850440 +뉴로핏,380550,13,16900,2,1850,12.29,9484565,1142310,11554087,9484565,12.29,830.30,82.09,82.09,161624245485,82.77,82.77,161624245485 +NAVER,035420,14,235750,2,1750,0.75,681224,710904,156852638,681224,0.75,95.83,0.43,0.43,161466027750,0.44,0.44,161466027750 +SK오션플랜트,100090,15,29200,2,650,2.28,5390305,8391943,60180336,5390305,2.28,64.23,8.96,8.96,157707185500,8.97,8.97,157707185500 +한화시스템,272210,16,59900,2,4100,7.35,2584335,2123487,188919389,2584335,7.35,121.70,1.37,1.37,151858517650,1.34,1.34,151858517650 +프로티나,468530,17,32000,2,1850,6.14,4380351,6950014,10871991,4380351,6.14,63.03,40.29,40.29,146345446625,42.06,42.06,146345446625 +미스터블루,207760,18,2105,1,482,29.70,59898331,296968,83079783,59898331,29.70,9999.99,72.10,72.10,119472433153,68.32,68.32,119472433153 +LIG넥스원,079550,19,531000,2,36000,7.27,212094,134173,22000000,212094,7.27,158.08,0.96,0.96,111439820750,0.95,0.95,111439820750 +KODEX 인버스,114800,20,3175,5,-50,-1.55,33937570,30205176,243300000,33937570,-1.55,112.36,13.95,13.95,108509288645,14.05,14.05,108509288645 +PLUS K방산,449450,21,56155,2,1925,3.55,1943407,1038557,23350000,1943407,3.55,187.13,8.32,8.32,108401117880,8.27,8.27,108401117880 +클로봇,466100,22,26050,5,-750,-2.80,3872611,5703740,24764639,3872611,-2.80,67.90,15.64,15.64,102719430675,15.92,15.92,102719430675 +현대로템,064350,23,222000,2,7000,3.26,463645,472517,109142293,463645,3.26,98.12,0.42,0.42,102122911250,0.42,0.42,102122911250 +KODEX 코스닥150레버리지,233740,24,9955,2,30,0.30,10242705,17257142,177900000,10242705,0.30,59.35,5.76,5.76,101842823018,5.75,5.75,101842823018 +한화오션,042660,25,110700,2,1200,1.10,905500,1503737,306413394,905500,1.10,60.22,0.30,0.30,100758384700,0.30,0.30,100758384700 +TIGER 코리아원자력,0091P0,26,9695,2,220,2.32,9749881,4216007,18250000,9749881,2.32,231.26,53.42,53.42,94671362949,53.51,53.51,94671362949 +엘앤씨바이오,290650,27,62100,5,-2600,-4.02,1465746,2631208,24618850,1465746,-4.02,55.71,5.95,5.95,93386016300,6.11,6.11,93386016300 +카카오,035720,28,62800,5,-1200,-1.88,1469891,2370450,442275505,1469891,-1.88,62.01,0.33,0.33,92800122250,0.33,0.33,92800122250 +풍산,103140,29,138600,2,8100,6.21,637702,592782,28024278,637702,6.21,107.58,2.28,2.28,88038485850,2.27,2.27,88038485850 +파미셀,005690,30,12950,5,-1430,-9.94,6505481,20083364,60016964,6505481,-9.94,32.39,10.84,10.84,85992121745,11.06,11.06,85992121745 diff --git a/top30/20250916/top30-tv-20250916-130001.csv b/top30/20250916/top30-tv-20250916-130001.csv new file mode 100644 index 000000000000..2f53489ba891 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,350750,2,19750,5.97,3944577,4221256,728002365,3944577,5.97,93.45,0.54,0.54,1359459937000,0.53,0.53,1359459937000 +삼성전자,005930,2,78400,2,1900,2.48,15246176,19908804,5919637922,15246176,2.48,76.58,0.26,0.26,1185868986600,0.26,0.26,1185868986600 +KODEX 레버리지,122630,3,29830,2,980,3.40,17527510,19494130,86350000,17527510,3.40,89.91,20.30,20.30,515529780100,20.01,20.01,515529780100 +KODEX 200선물인버스2X,252670,4,1078,5,-38,-3.41,405622043,372545280,1481100000,405622043,-3.41,108.88,27.39,27.39,443541823322,27.78,27.78,443541823322 +두산에너빌리티,034020,5,61400,2,2600,4.42,5240861,6290788,640561146,5240861,4.42,83.31,0.82,0.82,320034703400,0.81,0.81,320034703400 +한라캐스트,125490,6,7230,2,590,8.89,41188828,26419784,36502352,41188828,8.89,155.90,112.84,112.84,289754607225,109.79,109.79,289754607225 +LG디스플레이,034220,7,13380,2,1330,11.04,18052487,1085627,500000000,18052487,11.04,1662.86,3.61,3.61,239456148220,3.58,3.58,239456148220 +KODEX 200,069500,8,47450,2,790,1.69,5024102,11063351,167000000,5024102,1.69,45.41,3.01,3.01,236896075283,2.99,2.99,236896075283 +농심홀딩스,072710,9,137000,2,22600,19.76,1686010,1231259,4637790,1686010,19.76,136.93,36.35,36.35,222798383950,35.07,35.07,222798383950 +일동제약,249420,10,26900,2,4050,17.72,7964268,600137,31638252,7964268,17.72,1327.07,25.17,25.17,212422275750,24.96,24.96,212422275750 +보성파워텍,006910,11,4615,2,455,10.94,42499163,2521610,49129824,42499163,10.94,1685.40,86.50,86.50,200562437249,88.46,88.46,200562437249 +KODEX K원자력SMR,0098F0,12,9805,2,175,1.82,17291897,0,4500000,17291897,1.82,0.00,384.26,384.26,169910883370,385.09,385.09,169910883370 +NAVER,035420,13,235500,2,1500,0.64,693544,710904,156852638,693544,0.64,97.56,0.44,0.44,164373635750,0.44,0.44,164373635750 +뉴로핏,380550,14,16780,2,1730,11.50,9594754,1142310,11554087,9594754,11.50,839.94,83.04,83.04,163476204925,84.32,84.32,163476204925 +SK오션플랜트,100090,15,29200,2,650,2.28,5548306,8391943,60180336,5548306,2.28,66.11,9.22,9.22,162337146900,9.24,9.24,162337146900 +한화시스템,272210,16,59800,2,4000,7.17,2611457,2123487,188919389,2611457,7.17,122.98,1.38,1.38,153479190550,1.36,1.36,153479190550 +프로티나,468530,17,31750,2,1600,5.31,4407347,6950014,10871991,4407347,5.31,63.41,40.54,40.54,147206563925,42.65,42.65,147206563925 +미스터블루,207760,18,2105,1,482,29.70,59992147,296968,83079783,59992147,29.70,9999.99,72.21,72.21,119669915833,68.43,68.43,119669915833 +LIG넥스원,079550,19,534000,2,39000,7.88,215407,134173,22000000,215407,7.88,160.54,0.98,0.98,113205452750,0.96,0.96,113205452750 +KODEX 인버스,114800,20,3172,5,-53,-1.64,34602791,30205176,243300000,34602791,-1.64,114.56,14.22,14.22,110621290412,14.33,14.33,110621290412 +PLUS K방산,449450,21,56150,2,1920,3.54,1966723,1038557,23350000,1966723,3.54,189.37,8.42,8.42,109710554000,8.37,8.37,109710554000 +현대로템,064350,22,222500,2,7500,3.49,473904,472517,109142293,473904,3.49,100.29,0.43,0.43,104402062750,0.43,0.43,104402062750 +클로봇,466100,23,26000,5,-800,-2.99,3897010,5703740,24764639,3897010,-2.99,68.32,15.74,15.74,103353283425,16.05,16.05,103353283425 +KODEX 코스닥150레버리지,233740,24,9960,2,35,0.35,10302108,17257142,177900000,10302108,0.35,59.70,5.79,5.79,102434382322,5.78,5.78,102434382322 +한화오션,042660,25,110700,2,1200,1.10,913455,1503737,306413394,913455,1.10,60.75,0.30,0.30,101639328750,0.30,0.30,101639328750 +TIGER 코리아원자력,0091P0,26,9700,2,225,2.37,9861171,4216007,18250000,9861171,2.37,233.90,54.03,54.03,95750523422,54.09,54.09,95750523422 +엘앤씨바이오,290650,27,62000,5,-2700,-4.17,1475804,2631208,24618850,1475804,-4.17,56.09,5.99,5.99,94008661250,6.16,6.16,94008661250 +카카오,035720,28,62800,5,-1200,-1.88,1487582,2370450,442275505,1487582,-1.88,62.76,0.34,0.34,93911329550,0.34,0.34,93911329550 +풍산,103140,29,137700,2,7200,5.52,649309,592782,28024278,649309,5.52,109.54,2.32,2.32,89642751650,2.32,2.32,89642751650 +테크윙,089030,30,48750,5,-2450,-4.79,1773421,3669701,37353645,1773421,-4.79,48.33,4.75,4.75,87387470200,4.80,4.80,87387470200 diff --git a/top30/20250916/top30-tv-20250916-131001.csv b/top30/20250916/top30-tv-20250916-131001.csv new file mode 100644 index 000000000000..0d89f4accb81 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,349500,2,18500,5.59,4010448,4221256,728002365,4010448,5.59,95.01,0.55,0.55,1382549191250,0.54,0.54,1382549191250 +삼성전자,005930,2,78450,2,1950,2.55,15512842,19908804,5919637922,15512842,2.55,77.92,0.26,0.26,1206798494400,0.26,0.26,1206798494400 +KODEX 레버리지,122630,3,29815,2,965,3.34,17915997,19494130,86350000,17915997,3.34,91.90,20.75,20.75,527121140673,20.47,20.47,527121140673 +KODEX 200선물인버스2X,252670,4,1079,5,-37,-3.32,416440626,372545280,1481100000,416440626,-3.32,111.78,28.12,28.12,455198452344,28.48,28.48,455198452344 +두산에너빌리티,034020,5,61800,2,3000,5.10,5771932,6290788,640561146,5771932,5.10,91.75,0.90,0.90,352786336000,0.89,0.89,352786336000 +한라캐스트,125490,6,7270,2,630,9.49,42078968,26419784,36502352,42078968,9.49,159.27,115.28,115.28,296267355790,111.64,111.64,296267355790 +KODEX 200,069500,7,47430,2,770,1.65,5153897,11063351,167000000,5153897,1.65,46.59,3.09,3.09,243055061883,3.07,3.07,243055061883 +LG디스플레이,034220,8,13410,2,1360,11.29,18256438,1085627,500000000,18256438,11.29,1681.65,3.65,3.65,242188004050,3.61,3.61,242188004050 +농심홀딩스,072710,9,136500,2,22100,19.32,1759853,1231259,4637790,1759853,19.32,142.93,37.95,37.95,232982790250,36.80,36.80,232982790250 +일동제약,249420,10,27000,2,4150,18.16,8024448,600137,31638252,8024448,18.16,1337.10,25.36,25.36,214042025100,25.06,25.06,214042025100 +보성파워텍,006910,11,4660,2,500,12.02,43176899,2521610,49129824,43176899,12.02,1712.28,87.88,87.88,203718582640,88.98,88.98,203718582640 +KODEX K원자력SMR,0098F0,12,9830,2,200,2.08,17331956,0,4500000,17331956,2.08,0.00,385.15,385.15,170304315850,385.00,385.00,170304315850 +NAVER,035420,13,236000,2,2000,0.85,708190,710904,156852638,708190,0.85,99.62,0.45,0.45,167829778500,0.45,0.45,167829778500 +뉴로핏,380550,14,16770,2,1720,11.43,9695675,1142310,11554087,9695675,11.43,848.78,83.92,83.92,165164634550,85.24,85.24,165164634550 +SK오션플랜트,100090,15,28950,2,400,1.40,5600936,8391943,60180336,5600936,1.40,66.74,9.31,9.31,163867136350,9.41,9.41,163867136350 +한화시스템,272210,16,59900,2,4100,7.35,2670740,2123487,188919389,2670740,7.35,125.77,1.41,1.41,157028752200,1.39,1.39,157028752200 +프로티나,468530,17,31900,2,1750,5.80,4434762,6950014,10871991,4434762,5.80,63.81,40.79,40.79,148079637675,42.70,42.70,148079637675 +미스터블루,207760,18,2105,1,482,29.70,60022187,296968,83079783,60022187,29.70,9999.99,72.25,72.25,119733150033,68.46,68.46,119733150033 +LIG넥스원,079550,19,536000,2,41000,8.28,223383,134173,22000000,223383,8.28,166.49,1.02,1.02,117476251750,1.00,1.00,117476251750 +PLUS K방산,449450,20,56210,2,1980,3.65,2033053,1038557,23350000,2033053,3.65,195.76,8.71,8.71,113439316610,8.64,8.64,113439316610 +KODEX 인버스,114800,21,3175,5,-50,-1.55,35046636,30205176,243300000,35046636,-1.55,116.03,14.40,14.40,112030300322,14.50,14.50,112030300322 +현대로템,064350,22,222500,2,7500,3.49,481382,472517,109142293,481382,3.49,101.88,0.44,0.44,106065168000,0.44,0.44,106065168000 +KODEX 코스닥150레버리지,233740,23,9975,2,50,0.50,10510081,17257142,177900000,10510081,0.50,60.90,5.91,5.91,104508231111,5.89,5.89,104508231111 +클로봇,466100,24,25950,5,-850,-3.17,3921305,5703740,24764639,3921305,-3.17,68.75,15.83,15.83,103983345025,16.18,16.18,103983345025 +한화오션,042660,25,110700,2,1200,1.10,925684,1503737,306413394,925684,1.10,61.56,0.30,0.30,102993253300,0.30,0.30,102993253300 +TIGER 코리아원자력,0091P0,26,9720,2,245,2.59,10008503,4216007,18250000,10008503,2.59,237.39,54.84,54.84,97181038042,54.78,54.78,97181038042 +카카오,035720,27,62900,5,-1100,-1.72,1507905,2370450,442275505,1507905,-1.72,63.61,0.34,0.34,95187819850,0.34,0.34,95187819850 +엘앤씨바이오,290650,28,62300,5,-2400,-3.71,1485980,2631208,24618850,1485980,-3.71,56.48,6.04,6.04,94641825350,6.17,6.17,94641825350 +풍산,103140,29,138000,2,7500,5.75,664228,592782,28024278,664228,5.75,112.05,2.37,2.37,91699343900,2.37,2.37,91699343900 +이수페타시스,007660,30,75200,5,-1800,-2.34,1153068,3639851,73409219,1153068,-2.34,31.68,1.57,1.57,88443628100,1.60,1.60,88443628100 diff --git a/top30/20250916/top30-tv-20250916-132001.csv b/top30/20250916/top30-tv-20250916-132001.csv new file mode 100644 index 000000000000..950aa85a0c9c --- /dev/null +++ b/top30/20250916/top30-tv-20250916-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,349750,2,18750,5.66,4114974,4221256,728002365,4114974,5.66,97.48,0.57,0.57,1419128020750,0.56,0.56,1419128020750 +삼성전자,005930,2,78400,2,1900,2.48,15778327,19908804,5919637922,15778327,2.48,79.25,0.27,0.27,1227629667050,0.26,0.26,1227629667050 +KODEX 레버리지,122630,3,29775,2,925,3.21,18351738,19494130,86350000,18351738,3.21,94.14,21.25,21.25,540093365092,21.01,21.01,540093365092 +KODEX 200선물인버스2X,252670,4,1081,5,-35,-3.14,421220973,372545280,1481100000,421220973,-3.14,113.07,28.44,28.44,460362181437,28.75,28.75,460362181437 +두산에너빌리티,034020,5,61850,2,3050,5.19,6092010,6290788,640561146,6092010,5.19,96.84,0.95,0.95,372606080100,0.94,0.94,372606080100 +한라캐스트,125490,6,7340,2,700,10.54,42803923,26419784,36502352,42803923,10.54,162.01,117.26,117.26,301570429015,112.56,112.56,301570429015 +KODEX 200,069500,7,47395,2,735,1.58,5285955,11063351,167000000,5285955,1.58,47.78,3.17,3.17,249314756095,3.15,3.15,249314756095 +LG디스플레이,034220,8,13480,2,1430,11.87,18452697,1085627,500000000,18452697,11.87,1699.73,3.69,3.69,244827838530,3.63,3.63,244827838530 +농심홀딩스,072710,9,136100,2,21700,18.97,1775659,1231259,4637790,1775659,18.97,144.21,38.29,38.29,235138484800,37.25,37.25,235138484800 +일동제약,249420,10,26650,2,3800,16.63,8124463,600137,31638252,8124463,16.63,1353.77,25.68,25.68,216720550500,25.70,25.70,216720550500 +보성파워텍,006910,11,4655,2,495,11.90,43602505,2521610,49129824,43602505,11.90,1729.15,88.75,88.75,205706742545,89.95,89.95,205706742545 +KODEX K원자력SMR,0098F0,12,9835,2,205,2.13,17405056,0,4500000,17405056,2.13,0.00,386.78,386.78,171023947205,386.43,386.43,171023947205 +NAVER,035420,13,236000,2,2000,0.85,717664,710904,156852638,717664,0.85,100.95,0.46,0.46,170065292750,0.46,0.46,170065292750 +SK오션플랜트,100090,14,28850,2,300,1.05,5684249,8391943,60180336,5684249,1.05,67.73,9.45,9.45,166269927700,9.58,9.58,166269927700 +뉴로핏,380550,15,16820,2,1770,11.76,9733409,1142310,11554087,9733409,11.76,852.08,84.24,84.24,165797855450,85.31,85.31,165797855450 +한화시스템,272210,16,59850,2,4050,7.26,2718894,2123487,188919389,2718894,7.26,128.04,1.44,1.44,159912428300,1.41,1.41,159912428300 +프로티나,468530,17,31750,2,1600,5.31,4450821,6950014,10871991,4450821,5.31,64.04,40.94,40.94,148589895350,43.05,43.05,148589895350 +PLUS K방산,449450,18,56345,2,2115,3.90,2179835,1038557,23350000,2179835,3.90,209.89,9.34,9.34,121702830552,9.25,9.25,121702830552 +LIG넥스원,079550,19,537000,2,42000,8.48,230688,134173,22000000,230688,8.48,171.93,1.05,1.05,121398037250,1.03,1.03,121398037250 +미스터블루,207760,20,2105,1,482,29.70,60074827,296968,83079783,60074827,29.70,9999.99,72.31,72.31,119843957233,68.53,68.53,119843957233 +현대로템,064350,21,223000,2,8000,3.72,522898,472517,109142293,522898,3.72,110.66,0.48,0.48,115317567500,0.47,0.47,115317567500 +KODEX 인버스,114800,22,3177,5,-48,-1.49,35320445,30205176,243300000,35320445,-1.49,116.94,14.52,14.52,112899805165,14.61,14.61,112899805165 +한화오션,042660,23,110500,2,1000,0.91,973713,1503737,306413394,973713,0.91,64.75,0.32,0.32,108307320550,0.32,0.32,108307320550 +KODEX 코스닥150레버리지,233740,24,9960,2,35,0.35,10812192,17257142,177900000,10812192,0.35,62.65,6.08,6.08,107522314889,6.07,6.07,107522314889 +클로봇,466100,25,25900,5,-900,-3.36,3954424,5703740,24764639,3954424,-3.36,69.33,15.97,15.97,104841610400,16.35,16.35,104841610400 +TIGER 코리아원자력,0091P0,26,9720,2,245,2.59,10249384,4216007,18250000,10249384,2.59,243.11,56.16,56.16,99524349184,56.10,56.10,99524349184 +카카오,035720,27,62800,5,-1200,-1.88,1549472,2370450,442275505,1549472,-1.88,65.37,0.35,0.35,97797924250,0.35,0.35,97797924250 +엘앤씨바이오,290650,28,62400,5,-2300,-3.55,1497866,2631208,24618850,1497866,-3.55,56.93,6.08,6.08,95381380450,6.21,6.21,95381380450 +풍산,103140,29,138900,2,8400,6.44,676466,592782,28024278,676466,6.44,114.12,2.41,2.41,93393399300,2.40,2.40,93393399300 +이수페타시스,007660,30,75700,5,-1300,-1.69,1209011,3639851,73409219,1209011,-1.69,33.22,1.65,1.65,92669050350,1.67,1.67,92669050350 diff --git a/top30/20250916/top30-tv-20250916-133001.csv b/top30/20250916/top30-tv-20250916-133001.csv new file mode 100644 index 000000000000..f17355206eb6 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,350500,2,19500,5.89,4174409,4221256,728002365,4174409,5.89,98.89,0.57,0.57,1439952720750,0.56,0.56,1439952720750 +삼성전자,005930,2,78550,2,2050,2.68,16595652,19908804,5919637922,16595652,2.68,83.36,0.28,0.28,1291801019950,0.28,0.28,1291801019950 +KODEX 레버리지,122630,3,29765,2,915,3.17,18696245,19494130,86350000,18696245,3.17,95.91,21.65,21.65,550355735617,21.41,21.41,550355735617 +KODEX 200선물인버스2X,252670,4,1080,5,-36,-3.23,424137975,372545280,1481100000,424137975,-3.23,113.85,28.64,28.64,463510836695,28.98,28.98,463510836695 +두산에너빌리티,034020,5,61900,2,3100,5.27,6218631,6290788,640561146,6218631,5.27,98.85,0.97,0.97,380434943850,0.96,0.96,380434943850 +한라캐스트,125490,6,7520,2,880,13.25,45471334,26419784,36502352,45471334,13.25,172.11,124.57,124.57,321586588355,117.15,117.15,321586588355 +KODEX 200,069500,7,47400,2,740,1.59,5356832,11063351,167000000,5356832,1.59,48.42,3.21,3.21,252675431912,3.19,3.19,252675431912 +LG디스플레이,034220,8,13480,2,1430,11.87,18613894,1085627,500000000,18613894,11.87,1714.58,3.72,3.72,247001005000,3.66,3.66,247001005000 +농심홀딩스,072710,9,135450,2,21050,18.40,1793160,1231259,4637790,1793160,18.40,145.64,38.66,38.66,237512821400,37.81,37.81,237512821400 +일동제약,249420,10,26600,2,3750,16.41,8270965,600137,31638252,8270965,16.41,1378.18,26.14,26.14,220618632800,26.21,26.21,220618632800 +보성파워텍,006910,11,4625,2,465,11.18,43888680,2521610,49129824,43888680,11.18,1740.50,89.33,89.33,207029695991,91.11,91.11,207029695991 +NAVER,035420,12,235500,2,1500,0.64,726404,710904,156852638,726404,0.64,102.18,0.46,0.46,172126250500,0.47,0.47,172126250500 +KODEX K원자력SMR,0098F0,13,9840,2,210,2.18,17481644,0,4500000,17481644,2.18,0.00,388.48,388.48,171776656230,387.93,387.93,171776656230 +SK오션플랜트,100090,14,28700,2,150,0.53,5743537,8391943,60180336,5743537,0.53,68.44,9.54,9.54,167975855825,9.73,9.73,167975855825 +뉴로핏,380550,15,16810,2,1760,11.69,9786726,1142310,11554087,9786726,11.69,856.75,84.70,84.70,166689883205,85.82,85.82,166689883205 +한화시스템,272210,16,60000,2,4200,7.53,2772525,2123487,188919389,2772525,7.53,130.56,1.47,1.47,163123744000,1.44,1.44,163123744000 +프로티나,468530,17,31500,2,1350,4.48,4476850,6950014,10871991,4476850,4.48,64.41,41.18,41.18,149413267875,43.63,43.63,149413267875 +PLUS K방산,449450,18,56365,2,2135,3.94,2280992,1038557,23350000,2280992,3.94,219.63,9.77,9.77,127404530695,9.68,9.68,127404530695 +LIG넥스원,079550,19,540000,2,45000,9.09,239934,134173,22000000,239934,9.09,178.82,1.09,1.09,126376524250,1.06,1.06,126376524250 +현대로템,064350,20,223250,2,8250,3.84,543905,472517,109142293,543905,3.84,115.11,0.50,0.50,120011974000,0.49,0.49,120011974000 +미스터블루,207760,21,2105,1,482,29.70,60088476,296968,83079783,60088476,29.70,9999.99,72.33,72.33,119872688378,68.54,68.54,119872688378 +KODEX 인버스,114800,22,3175,5,-50,-1.55,35604734,30205176,243300000,35604734,-1.55,117.88,14.63,14.63,113802448859,14.73,14.73,113802448859 +한화오션,042660,23,110400,2,900,0.82,1006162,1503737,306413394,1006162,0.82,66.91,0.33,0.33,111890112850,0.33,0.33,111890112850 +KODEX 코스닥150레버리지,233740,24,9955,2,30,0.30,10972522,17257142,177900000,10972522,0.30,63.58,6.17,6.17,109119721337,6.16,6.16,109119721337 +클로봇,466100,25,25850,5,-950,-3.54,4000579,5703740,24764639,4000579,-3.54,70.14,16.15,16.15,106035776950,16.56,16.56,106035776950 +TIGER 코리아원자력,0091P0,26,9710,2,235,2.48,10368647,4216007,18250000,10368647,2.48,245.94,56.81,56.81,100682956474,56.82,56.82,100682956474 +카카오,035720,27,62700,5,-1300,-2.03,1569543,2370450,442275505,1569543,-2.03,66.21,0.35,0.35,99056897000,0.36,0.36,99056897000 +엘앤씨바이오,290650,28,63200,5,-1500,-2.32,1538339,2631208,24618850,1538339,-2.32,58.47,6.25,6.25,97925453300,6.29,6.29,97925453300 +풍산,103140,29,139300,2,8800,6.74,687073,592782,28024278,687073,6.74,115.91,2.45,2.45,94869076900,2.43,2.43,94869076900 +이수페타시스,007660,30,75600,5,-1400,-1.82,1233464,3639851,73409219,1233464,-1.82,33.89,1.68,1.68,94518347100,1.70,1.70,94518347100 diff --git a/top30/20250916/top30-tv-20250916-134002.csv b/top30/20250916/top30-tv-20250916-134002.csv new file mode 100644 index 000000000000..c48d9cd90ecc --- /dev/null +++ b/top30/20250916/top30-tv-20250916-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,350250,2,19250,5.82,4240428,4221256,728002365,4240428,5.82,100.45,0.58,0.58,1463081717500,0.57,0.57,1463081717500 +삼성전자,005930,2,78500,2,2000,2.61,17194774,19908804,5919637922,17194774,2.61,86.37,0.29,0.29,1338834237600,0.29,0.29,1338834237600 +KODEX 레버리지,122630,3,29800,2,950,3.29,19012809,19494130,86350000,19012809,3.29,97.53,22.02,22.02,559784423377,21.75,21.75,559784423377 +KODEX 200선물인버스2X,252670,4,1079,5,-37,-3.32,428584579,372545280,1481100000,428584579,-3.32,115.04,28.94,28.94,468311882488,29.30,29.30,468311882488 +두산에너빌리티,034020,5,61800,2,3000,5.10,6392664,6290788,640561146,6392664,5.10,101.62,1.00,1.00,391202412200,0.99,0.99,391202412200 +한라캐스트,125490,6,7890,2,1250,18.83,49659007,26419784,36502352,49659007,18.83,187.96,136.04,136.04,353972665345,122.91,122.91,353972665345 +KODEX 200,069500,7,47420,2,760,1.63,5444832,11063351,167000000,5444832,1.63,49.22,3.26,3.26,256847215334,3.24,3.24,256847215334 +LG디스플레이,034220,8,13470,2,1420,11.78,18875177,1085627,500000000,18875177,11.78,1738.64,3.78,3.78,250526081935,3.72,3.72,250526081935 +농심홀딩스,072710,9,135000,2,20600,18.01,1812353,1231259,4637790,1812353,18.01,147.20,39.08,39.08,240102504000,38.35,38.35,240102504000 +일동제약,249420,10,26300,2,3450,15.10,8534853,600137,31638252,8534853,15.10,1422.15,26.98,26.98,227558611350,27.35,27.35,227558611350 +보성파워텍,006910,11,4620,2,460,11.06,44081469,2521610,49129824,44081469,11.06,1748.15,89.72,89.72,207918223265,91.60,91.60,207918223265 +NAVER,035420,12,236000,2,2000,0.85,737539,710904,156852638,737539,0.85,103.75,0.47,0.47,174750360000,0.47,0.47,174750360000 +KODEX K원자력SMR,0098F0,13,9825,2,195,2.02,17534302,0,4500000,17534302,2.02,0.00,389.65,389.65,172294227900,389.70,389.70,172294227900 +SK오션플랜트,100090,14,28700,2,150,0.53,5815942,8391943,60180336,5815942,0.53,69.30,9.66,9.66,170057209875,9.85,9.85,170057209875 +뉴로핏,380550,15,16570,2,1520,10.10,9881149,1142310,11554087,9881149,10.10,865.01,85.52,85.52,168262052655,87.89,87.89,168262052655 +한화시스템,272210,16,59700,2,3900,6.99,2807677,2123487,188919389,2807677,6.99,132.22,1.49,1.49,165225667650,1.46,1.46,165225667650 +프로티나,468530,17,31700,2,1550,5.14,4515485,6950014,10871991,4515485,5.14,64.97,41.53,41.53,150629694425,43.71,43.71,150629694425 +PLUS K방산,449450,18,56330,2,2100,3.87,2345420,1038557,23350000,2345420,3.87,225.83,10.04,10.04,131034283832,9.96,9.96,131034283832 +LIG넥스원,079550,19,540000,2,45000,9.09,243504,134173,22000000,243504,9.09,181.49,1.11,1.11,128300435250,1.08,1.08,128300435250 +현대로템,064350,20,223000,2,8000,3.72,557328,472517,109142293,557328,3.72,117.95,0.51,0.51,123005105500,0.51,0.51,123005105500 +미스터블루,207760,21,2105,1,482,29.70,60098444,296968,83079783,60098444,29.70,9999.99,72.34,72.34,119893671018,68.56,68.56,119893671018 +KODEX 인버스,114800,22,3180,5,-45,-1.40,36075727,30205176,243300000,36075727,-1.40,119.44,14.83,14.83,115298128568,14.90,14.90,115298128568 +한화오션,042660,23,110600,2,1100,1.00,1019174,1503737,306413394,1019174,1.00,67.78,0.33,0.33,113328385750,0.33,0.33,113328385750 +KODEX 코스닥150레버리지,233740,24,9965,2,40,0.40,11144218,17257142,177900000,11144218,0.40,64.58,6.26,6.26,110829732054,6.25,6.25,110829732054 +클로봇,466100,25,25900,5,-900,-3.36,4037217,5703740,24764639,4037217,-3.36,70.78,16.30,16.30,106982769150,16.68,16.68,106982769150 +TIGER 코리아원자력,0091P0,26,9700,2,225,2.37,10660451,4216007,18250000,10660451,2.37,252.86,58.41,58.41,103515254471,58.47,58.47,103515254471 +엘앤씨바이오,290650,27,63100,5,-1600,-2.47,1596007,2631208,24618850,1596007,-2.47,60.66,6.48,6.48,101592982500,6.54,6.54,101592982500 +카카오,035720,28,62700,5,-1300,-2.03,1591186,2370450,442275505,1591186,-2.03,67.13,0.36,0.36,100414668300,0.36,0.36,100414668300 +이수페타시스,007660,29,75600,5,-1400,-1.82,1261492,3639851,73409219,1261492,-1.82,34.66,1.72,1.72,96639567500,1.74,1.74,96639567500 +풍산,103140,30,139300,2,8800,6.74,697043,592782,28024278,697043,6.74,117.59,2.49,2.49,96257774200,2.47,2.47,96257774200 diff --git a/top30/20250916/top30-tv-20250916-135001.csv b/top30/20250916/top30-tv-20250916-135001.csv new file mode 100644 index 000000000000..3d1dfc61428b --- /dev/null +++ b/top30/20250916/top30-tv-20250916-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,350500,2,19500,5.89,4285312,4221256,728002365,4285312,5.89,101.52,0.59,0.59,1478808576000,0.58,0.58,1478808576000 +삼성전자,005930,2,78600,2,2100,2.75,17392951,19908804,5919637922,17392951,2.75,87.36,0.29,0.29,1354403326300,0.29,0.29,1354403326300 +KODEX 레버리지,122630,3,29800,2,950,3.29,19202692,19494130,86350000,19202692,3.29,98.50,22.24,22.24,565444881423,21.97,21.97,565444881423 +KODEX 200선물인버스2X,252670,4,1079,5,-37,-3.32,431083940,372545280,1481100000,431083940,-3.32,115.71,29.11,29.11,471008414093,29.47,29.47,471008414093 +두산에너빌리티,034020,5,61900,2,3100,5.27,6519450,6290788,640561146,6519450,5.27,103.63,1.02,1.02,399055679350,1.01,1.01,399055679350 +한라캐스트,125490,6,8170,2,1530,23.04,54329697,26419784,36502352,54329697,23.04,205.64,148.84,148.84,391595503855,131.31,131.31,391595503855 +KODEX 200,069500,7,47420,2,760,1.63,5528375,11063351,167000000,5528375,1.63,49.97,3.31,3.31,260809617117,3.29,3.29,260809617117 +LG디스플레이,034220,8,13410,2,1360,11.29,19074314,1085627,500000000,19074314,11.29,1756.99,3.81,3.81,253198940225,3.78,3.78,253198940225 +농심홀딩스,072710,9,134200,2,19800,17.31,1827265,1231259,4637790,1827265,17.31,148.41,39.40,39.40,242103396000,38.90,38.90,242103396000 +일동제약,249420,10,26250,2,3400,14.88,8773298,600137,31638252,8773298,14.88,1461.88,27.73,27.73,233774974175,28.15,28.15,233774974175 +보성파워텍,006910,11,4610,2,450,10.82,44346293,2521610,49129824,44346293,10.82,1758.65,90.26,90.26,209143793399,92.34,92.34,209143793399 +NAVER,035420,12,236000,2,2000,0.85,750891,710904,156852638,750891,0.85,105.62,0.48,0.48,177897857000,0.48,0.48,177897857000 +KODEX K원자력SMR,0098F0,13,9840,2,210,2.18,17590904,0,4500000,17590904,2.18,0.00,390.91,390.91,172851103260,390.36,390.36,172851103260 +SK오션플랜트,100090,14,28600,2,50,0.18,5911723,8391943,60180336,5911723,0.18,70.45,9.82,9.82,172798597800,10.04,10.04,172798597800 +뉴로핏,380550,15,16440,2,1390,9.24,10009618,1142310,11554087,10009618,9.24,876.26,86.63,86.63,170386173545,89.70,89.70,170386173545 +한화시스템,272210,16,59800,2,4000,7.17,2826894,2123487,188919389,2826894,7.17,133.13,1.50,1.50,166373774050,1.47,1.47,166373774050 +프로티나,468530,17,31400,2,1250,4.15,4533245,6950014,10871991,4533245,4.15,65.23,41.70,41.70,151188813025,44.29,44.29,151188813025 +PLUS K방산,449450,18,56400,2,2170,4.00,2388079,1038557,23350000,2388079,4.00,229.94,10.23,10.23,133439095012,10.13,10.13,133439095012 +LIG넥스원,079550,19,540000,2,45000,9.09,248921,134173,22000000,248921,9.09,185.52,1.13,1.13,131223659750,1.10,1.10,131223659750 +현대로템,064350,20,223500,2,8500,3.95,569280,472517,109142293,569280,3.95,120.48,0.52,0.52,125674156250,0.52,0.52,125674156250 +미스터블루,207760,21,2105,1,482,29.70,60107560,296968,83079783,60107560,29.70,9999.99,72.35,72.35,119912860198,68.57,68.57,119912860198 +KODEX 인버스,114800,22,3177,5,-48,-1.49,36656398,30205176,243300000,36656398,-1.49,121.36,15.07,15.07,117141745063,15.15,15.15,117141745063 +한화오션,042660,23,110700,2,1200,1.10,1034037,1503737,306413394,1034037,1.10,68.76,0.34,0.34,114971947400,0.34,0.34,114971947400 +KODEX 코스닥150레버리지,233740,24,9975,2,50,0.50,11406488,17257142,177900000,11406488,0.50,66.10,6.41,6.41,113445786107,6.39,6.39,113445786107 +클로봇,466100,25,25800,5,-1000,-3.73,4065888,5703740,24764639,4065888,-3.73,71.28,16.42,16.42,107723904450,16.86,16.86,107723904450 +TIGER 코리아원자력,0091P0,26,9715,2,240,2.53,10805402,4216007,18250000,10805402,2.53,256.29,59.21,59.21,104923083856,59.18,59.18,104923083856 +카카오,035720,27,62800,5,-1200,-1.88,1646292,2370450,442275505,1646292,-1.88,69.45,0.37,0.37,103874778400,0.37,0.37,103874778400 +엘앤씨바이오,290650,28,62800,5,-1900,-2.94,1614954,2631208,24618850,1614954,-2.94,61.38,6.56,6.56,102784187000,6.65,6.65,102784187000 +풍산,103140,29,140200,2,9700,7.43,728977,592782,28024278,728977,7.43,122.98,2.60,2.60,100720167300,2.56,2.56,100720167300 +이수페타시스,007660,30,76000,5,-1000,-1.30,1293366,3639851,73409219,1293366,-1.30,35.53,1.76,1.76,99054402550,1.78,1.78,99054402550 diff --git a/top30/20250916/top30-tv-20250916-140001.csv b/top30/20250916/top30-tv-20250916-140001.csv new file mode 100644 index 000000000000..2d844ddde03b --- /dev/null +++ b/top30/20250916/top30-tv-20250916-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,348500,2,17500,5.29,4429836,4221256,728002365,4429836,5.29,104.94,0.61,0.61,1529304407750,0.60,0.60,1529304407750 +삼성전자,005930,2,78600,2,2100,2.75,17638564,19908804,5919637922,17638564,2.75,88.60,0.30,0.30,1373703317550,0.30,0.30,1373703317550 +KODEX 레버리지,122630,3,29770,2,920,3.19,19432586,19494130,86350000,19432586,3.19,99.68,22.50,22.50,572289394468,22.26,22.26,572289394468 +KODEX 200선물인버스2X,252670,4,1081,5,-35,-3.14,433587220,372545280,1481100000,433587220,-3.14,116.39,29.27,29.27,473711956120,29.59,29.59,473711956120 +두산에너빌리티,034020,5,62200,2,3400,5.78,6878347,6290788,640561146,6878347,5.78,109.34,1.07,1.07,421326307400,1.06,1.06,421326307400 +한라캐스트,125490,6,8240,2,1600,24.10,57307879,26419784,36502352,57307879,24.10,216.91,157.00,157.00,416073801095,138.33,138.33,416073801095 +KODEX 200,069500,7,47400,2,740,1.59,5645215,11063351,167000000,5645215,1.59,51.03,3.38,3.38,266348117135,3.36,3.36,266348117135 +LG디스플레이,034220,8,13370,2,1320,10.95,19244774,1085627,500000000,19244774,10.95,1772.69,3.85,3.85,255480622455,3.82,3.82,255480622455 +농심홀딩스,072710,9,133600,2,19200,16.78,1841564,1231259,4637790,1841564,16.78,149.57,39.71,39.71,244018782550,39.38,39.38,244018782550 +일동제약,249420,10,26250,2,3400,14.88,8933674,600137,31638252,8933674,14.88,1488.61,28.24,28.24,237994393475,28.66,28.66,237994393475 +보성파워텍,006910,11,4630,2,470,11.30,44623690,2521610,49129824,44623690,11.30,1769.65,90.83,90.83,210423543907,92.51,92.51,210423543907 +NAVER,035420,12,235500,2,1500,0.64,768217,710904,156852638,768217,0.64,108.06,0.49,0.49,181977391750,0.49,0.49,181977391750 +SK오션플랜트,100090,13,28400,5,-150,-0.53,6135537,8391943,60180336,6135537,-0.53,73.11,10.20,10.20,179169801525,10.48,10.48,179169801525 +KODEX K원자력SMR,0098F0,14,9840,2,210,2.18,17638650,0,4500000,17638650,2.18,0.00,391.97,391.97,173320729460,391.42,391.42,173320729460 +뉴로핏,380550,15,16440,2,1390,9.24,10083677,1142310,11554087,10083677,9.24,882.74,87.27,87.27,171603993660,90.34,90.34,171603993660 +한화시스템,272210,16,59800,2,4000,7.17,2858119,2123487,188919389,2858119,7.17,134.60,1.51,1.51,168239252700,1.49,1.49,168239252700 +프로티나,468530,17,32300,2,2150,7.13,4576601,6950014,10871991,4576601,7.13,65.85,42.10,42.10,152573479375,43.45,43.45,152573479375 +PLUS K방산,449450,18,56440,2,2210,4.08,2528076,1038557,23350000,2528076,4.08,243.42,10.83,10.83,141339442991,10.72,10.72,141339442991 +LIG넥스원,079550,19,541000,2,46000,9.29,256974,134173,22000000,256974,9.29,191.52,1.17,1.17,135585266750,1.14,1.14,135585266750 +현대로템,064350,20,223500,2,8500,3.95,577019,472517,109142293,577019,3.95,122.12,0.53,0.53,127403208500,0.52,0.52,127403208500 +미스터블루,207760,21,2105,1,482,29.70,60112772,296968,83079783,60112772,29.70,9999.99,72.36,72.36,119923831458,68.57,68.57,119923831458 +KODEX 인버스,114800,22,3180,5,-45,-1.40,36829890,30205176,243300000,36829890,-1.40,121.93,15.14,15.14,117692714974,15.21,15.21,117692714974 +한화오션,042660,23,110750,2,1250,1.14,1055625,1503737,306413394,1055625,1.14,70.20,0.34,0.34,117360984200,0.35,0.35,117360984200 +KODEX 코스닥150레버리지,233740,24,9960,2,35,0.35,11535327,17257142,177900000,11535327,0.35,66.84,6.48,6.48,114730511911,6.48,6.48,114730511911 +클로봇,466100,25,25750,5,-1050,-3.92,4128075,5703740,24764639,4128075,-3.92,72.37,16.67,16.67,109327871200,17.14,17.14,109327871200 +TIGER 코리아원자력,0091P0,26,9735,2,260,2.74,11060277,4216007,18250000,11060277,2.74,262.34,60.60,60.60,107401079446,60.45,60.45,107401079446 +카카오,035720,27,62900,5,-1100,-1.72,1683823,2370450,442275505,1683823,-1.72,71.03,0.38,0.38,106231016400,0.38,0.38,106231016400 +엘앤씨바이오,290650,28,62700,5,-2000,-3.09,1630637,2631208,24618850,1630637,-3.09,61.97,6.62,6.62,103767359800,6.72,6.72,103767359800 +풍산,103140,29,140200,2,9700,7.43,744224,592782,28024278,744224,7.43,125.55,2.66,2.66,102855816050,2.62,2.62,102855816050 +이수페타시스,007660,30,75800,5,-1200,-1.56,1316421,3639851,73409219,1316421,-1.56,36.17,1.79,1.79,100801868850,1.81,1.81,100801868850 diff --git a/top30/20250916/top30-tv-20250916-141001.csv b/top30/20250916/top30-tv-20250916-141001.csv new file mode 100644 index 000000000000..1d76ebb24790 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,351000,2,20000,6.04,4532825,4221256,728002365,4532825,6.04,107.38,0.62,0.62,1565342652500,0.61,0.61,1565342652500 +삼성전자,005930,2,78800,2,2300,3.01,18487621,19908804,5919637922,18487621,3.01,92.86,0.31,0.31,1440494630400,0.31,0.31,1440494630400 +KODEX 레버리지,122630,3,29825,2,975,3.38,20098541,19494130,86350000,20098541,3.38,103.10,23.28,23.28,592155982978,22.99,22.99,592155982978 +KODEX 200선물인버스2X,252670,4,1078,5,-38,-3.41,445941835,372545280,1481100000,445941835,-3.41,119.70,30.11,30.11,487025725476,30.50,30.50,487025725476 +두산에너빌리티,034020,5,62400,2,3600,6.12,7214772,6290788,640561146,7214772,6.12,114.69,1.13,1.13,442288442450,1.11,1.11,442288442450 +한라캐스트,125490,6,8100,2,1460,21.99,59201275,26419784,36502352,59201275,21.99,224.08,162.18,162.18,431449205885,145.92,145.92,431449205885 +KODEX 200,069500,7,47445,2,785,1.68,5785835,11063351,167000000,5785835,1.68,52.30,3.46,3.46,273019290180,3.45,3.45,273019290180 +LG디스플레이,034220,8,13380,2,1330,11.04,19376125,1085627,500000000,19376125,11.04,1784.79,3.88,3.88,257239935015,3.85,3.85,257239935015 +농심홀딩스,072710,9,132400,2,18000,15.73,1861302,1231259,4637790,1861302,15.73,151.17,40.13,40.13,246646198750,40.17,40.17,246646198750 +일동제약,249420,10,26125,2,3275,14.33,9018795,600137,31638252,9018795,14.33,1502.79,28.51,28.51,240220210700,29.06,29.06,240220210700 +보성파워텍,006910,11,4595,2,435,10.46,44814473,2521610,49129824,44814473,10.46,1777.22,91.22,91.22,211301017805,93.60,93.60,211301017805 +NAVER,035420,12,235250,2,1250,0.53,783180,710904,156852638,783180,0.53,110.17,0.50,0.50,185500133750,0.50,0.50,185500133750 +SK오션플랜트,100090,13,28350,5,-200,-0.70,6227802,8391943,60180336,6227802,-0.70,74.21,10.35,10.35,181795194350,10.66,10.66,181795194350 +KODEX K원자력SMR,0098F0,14,9855,2,225,2.34,17713623,0,4500000,17713623,2.34,0.00,393.64,393.64,174058819655,392.49,392.49,174058819655 +뉴로핏,380550,15,16430,2,1380,9.17,10180919,1142310,11554087,10180919,9.17,891.26,88.12,88.12,173200387730,91.24,91.24,173200387730 +한화시스템,272210,16,59800,2,4000,7.17,2907707,2123487,188919389,2907707,7.17,136.93,1.54,1.54,171203240150,1.52,1.52,171203240150 +프로티나,468530,17,33650,2,3500,11.61,4758415,6950014,10871991,4758415,11.61,68.47,43.77,43.77,158556476950,43.34,43.34,158556476950 +PLUS K방산,449450,18,56315,2,2085,3.84,2594696,1038557,23350000,2594696,3.84,249.84,11.11,11.11,145095839507,11.03,11.03,145095839507 +LIG넥스원,079550,19,542000,2,47000,9.49,263379,134173,22000000,263379,9.49,196.30,1.20,1.20,139051028250,1.17,1.17,139051028250 +현대로템,064350,20,222000,2,7000,3.26,601920,472517,109142293,601920,3.26,127.39,0.55,0.55,132945511750,0.55,0.55,132945511750 +한화오션,042660,21,110500,2,1000,0.91,1091506,1503737,306413394,1091506,0.91,72.59,0.36,0.36,121326931250,0.36,0.36,121326931250 +KODEX 인버스,114800,22,3175,5,-50,-1.55,37545499,30205176,243300000,37545499,-1.55,124.30,15.43,15.43,119964192946,15.53,15.53,119964192946 +미스터블루,207760,23,2105,1,482,29.70,60128326,296968,83079783,60128326,29.70,9999.99,72.37,72.37,119956572628,68.59,68.59,119956572628 +KODEX 코스닥150레버리지,233740,24,9980,2,55,0.55,11789682,17257142,177900000,11789682,0.55,68.32,6.63,6.63,117267213593,6.60,6.60,117267213593 +클로봇,466100,25,25800,5,-1000,-3.73,4185421,5703740,24764639,4185421,-3.73,73.38,16.90,16.90,110806465500,17.34,17.34,110806465500 +TIGER 코리아원자력,0091P0,26,9730,2,255,2.69,11283642,4216007,18250000,11283642,2.69,267.64,61.83,61.83,109573934531,61.71,61.71,109573934531 +카카오,035720,27,62800,5,-1200,-1.88,1708073,2370450,442275505,1708073,-1.88,72.06,0.39,0.39,107752853200,0.39,0.39,107752853200 +풍산,103140,28,139000,2,8500,6.51,769916,592782,28024278,769916,6.51,129.88,2.75,2.75,106450227100,2.73,2.73,106450227100 +엘앤씨바이오,290650,29,62800,5,-1900,-2.94,1644853,2631208,24618850,1644853,-2.94,62.51,6.68,6.68,104659454850,6.77,6.77,104659454850 +이수페타시스,007660,30,76300,5,-700,-0.91,1347182,3639851,73409219,1347182,-0.91,37.01,1.84,1.84,103139726200,1.84,1.84,103139726200 diff --git a/top30/20250916/top30-tv-20250916-142002.csv b/top30/20250916/top30-tv-20250916-142002.csv new file mode 100644 index 000000000000..514f1bec3369 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,350500,2,19500,5.89,4588968,4221256,728002365,4588968,5.89,108.71,0.63,0.63,1585028379000,0.62,0.62,1585028379000 +삼성전자,005930,2,78900,2,2400,3.14,19502007,19908804,5919637922,19502007,3.14,97.96,0.33,0.33,1520509939000,0.33,0.33,1520509939000 +KODEX 레버리지,122630,3,29805,2,955,3.31,20429910,19494130,86350000,20429910,3.31,104.80,23.66,23.66,602038731201,23.39,23.39,602038731201 +KODEX 200선물인버스2X,252670,4,1079,5,-37,-3.32,452552266,372545280,1481100000,452552266,-3.32,121.48,30.56,30.56,494152147646,30.92,30.92,494152147646 +두산에너빌리티,034020,5,62400,2,3600,6.12,7409382,6290788,640561146,7409382,6.12,117.78,1.16,1.16,454437388800,1.14,1.14,454437388800 +한라캐스트,125490,6,7820,2,1180,17.77,61976915,26419784,36502352,61976915,17.77,234.59,169.79,169.79,453383243675,158.83,158.83,453383243675 +KODEX 200,069500,7,47430,2,770,1.65,5860589,11063351,167000000,5860589,1.65,52.97,3.51,3.51,276565596338,3.49,3.49,276565596338 +LG디스플레이,034220,8,13370,2,1320,10.95,19616961,1085627,500000000,19616961,10.95,1806.97,3.92,3.92,260462042950,3.90,3.90,260462042950 +농심홀딩스,072710,9,134300,2,19900,17.40,1883904,1231259,4637790,1883904,17.40,153.01,40.62,40.62,249677301150,40.09,40.09,249677301150 +일동제약,249420,10,26000,2,3150,13.79,9109593,600137,31638252,9109593,13.79,1517.92,28.79,28.79,242584289225,29.49,29.49,242584289225 +보성파워텍,006910,11,4585,2,425,10.22,44993455,2521610,49129824,44993455,10.22,1784.31,91.58,91.58,212122585075,94.17,94.17,212122585075 +NAVER,035420,12,235250,2,1250,0.53,792139,710904,156852638,792139,0.53,111.43,0.51,0.51,187608064250,0.51,0.51,187608064250 +SK오션플랜트,100090,13,28150,5,-400,-1.40,6428380,8391943,60180336,6428380,-1.40,76.60,10.68,10.68,187441244850,11.06,11.06,187441244850 +KODEX K원자력SMR,0098F0,14,9842,2,212,2.20,17822461,0,4500000,17822461,2.20,0.00,396.05,396.05,175131394421,395.43,395.43,175131394421 +뉴로핏,380550,15,16490,2,1440,9.57,10283245,1142310,11554087,10283245,9.57,900.21,89.00,89.00,174893910690,91.79,91.79,174893910690 +한화시스템,272210,16,59500,2,3700,6.63,2960988,2123487,188919389,2960988,6.63,139.44,1.57,1.57,174375495700,1.55,1.55,174375495700 +프로티나,468530,17,33200,2,3050,10.12,5023152,6950014,10871991,5023152,10.12,72.28,46.20,46.20,167470873550,46.40,46.40,167470873550 +PLUS K방산,449450,18,56180,2,1950,3.60,2638394,1038557,23350000,2638394,3.60,254.04,11.30,11.30,147552732176,11.25,11.25,147552732176 +LIG넥스원,079550,19,539000,2,44000,8.89,268362,134173,22000000,268362,8.89,200.01,1.22,1.22,141739683250,1.20,1.20,141739683250 +현대로템,064350,20,222000,2,7000,3.26,622040,472517,109142293,622040,3.26,131.64,0.57,0.57,137405560250,0.57,0.57,137405560250 +한화오션,042660,21,110200,2,700,0.64,1115503,1503737,306413394,1115503,0.64,74.18,0.36,0.36,123972826100,0.37,0.37,123972826100 +KODEX 인버스,114800,22,3175,5,-50,-1.55,38564220,30205176,243300000,38564220,-1.55,127.67,15.85,15.85,123198608107,15.95,15.95,123198608107 +미스터블루,207760,23,2105,1,482,29.70,60153492,296968,83079783,60153492,29.70,9999.99,72.40,72.40,120009547058,68.62,68.62,120009547058 +KODEX 코스닥150레버리지,233740,24,9965,2,40,0.40,11985553,17257142,177900000,11985553,0.40,69.45,6.74,6.74,119220942930,6.73,6.73,119220942930 +클로봇,466100,25,25750,5,-1050,-3.92,4234048,5703740,24764639,4234048,-3.92,74.23,17.10,17.10,112057733925,17.57,17.57,112057733925 +TIGER 코리아원자력,0091P0,26,9720,2,245,2.59,11351870,4216007,18250000,11351870,2.59,269.26,62.20,62.20,110237551706,62.14,62.14,110237551706 +카카오,035720,27,62800,5,-1200,-1.88,1735368,2370450,442275505,1735368,-1.88,73.21,0.39,0.39,109464952050,0.39,0.39,109464952050 +올릭스,226950,28,83600,5,-7100,-7.83,1278409,1100643,20106724,1278409,-7.83,116.15,6.36,6.36,109443451050,6.51,6.51,109443451050 +풍산,103140,29,138300,2,7800,5.98,785926,592782,28024278,785926,5.98,132.58,2.80,2.80,108664300900,2.80,2.80,108664300900 +이수페타시스,007660,30,76600,5,-400,-0.52,1401799,3639851,73409219,1401799,-0.52,38.51,1.91,1.91,107331457800,1.91,1.91,107331457800 diff --git a/top30/20250916/top30-tv-20250916-143002.csv b/top30/20250916/top30-tv-20250916-143002.csv new file mode 100644 index 000000000000..c14c5dfcae6d --- /dev/null +++ b/top30/20250916/top30-tv-20250916-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,349000,2,18000,5.44,4708380,4221256,728002365,4708380,5.44,111.54,0.65,0.65,1626871986500,0.64,0.64,1626871986500 +삼성전자,005930,2,79050,2,2550,3.33,20643298,19908804,5919637922,20643298,3.33,103.69,0.35,0.35,1610655996500,0.34,0.34,1610655996500 +KODEX 레버리지,122630,3,29855,2,1005,3.48,20790828,19494130,86350000,20790828,3.48,106.65,24.08,24.08,612812688604,23.77,23.77,612812688604 +KODEX 200선물인버스2X,252670,4,1077,5,-39,-3.49,460838550,372545280,1481100000,460838550,-3.49,123.70,31.11,31.11,503075344073,31.54,31.54,503075344073 +두산에너빌리티,034020,5,62800,2,4000,6.80,7760471,6290788,640561146,7760471,6.80,123.36,1.21,1.21,476389546700,1.18,1.18,476389546700 +한라캐스트,125490,6,8030,2,1390,20.93,64718486,26419784,36502352,64718486,20.93,244.96,177.30,177.30,475372318355,162.18,162.18,475372318355 +KODEX 200,069500,7,47470,2,810,1.74,6044051,11063351,167000000,6044051,1.74,54.63,3.62,3.62,285273648001,3.60,3.60,285273648001 +LG디스플레이,034220,8,13270,2,1220,10.12,19957887,1085627,500000000,19957887,10.12,1838.37,3.99,3.99,264995428385,3.99,3.99,264995428385 +농심홀딩스,072710,9,133100,2,18700,16.35,1899109,1231259,4637790,1899109,16.35,154.24,40.95,40.95,251715337800,40.78,40.78,251715337800 +일동제약,249420,10,25950,2,3100,13.57,9200433,600137,31638252,9200433,13.57,1533.06,29.08,29.08,244941195575,29.83,29.83,244941195575 +보성파워텍,006910,11,4555,2,395,9.50,45676431,2521610,49129824,45676431,9.50,1811.40,92.97,92.97,215235227213,96.18,96.18,215235227213 +SK오션플랜트,100090,12,28100,5,-450,-1.58,6590939,8391943,60180336,6590939,-1.58,78.54,10.95,10.95,191997947625,11.35,11.35,191997947625 +NAVER,035420,13,235000,2,1000,0.43,800099,710904,156852638,800099,0.43,112.55,0.51,0.51,189480793250,0.51,0.51,189480793250 +한화시스템,272210,14,59600,2,3800,6.81,2990313,2123487,188919389,2990313,6.81,140.82,1.58,1.58,176121867600,1.56,1.56,176121867600 +KODEX K원자력SMR,0098F0,15,9855,2,225,2.34,17911571,0,4500000,17911571,2.34,0.00,398.03,398.03,176008803988,396.89,396.89,176008803988 +뉴로핏,380550,16,16450,2,1400,9.30,10343573,1142310,11554087,10343573,9.30,905.50,89.52,89.52,175891722560,92.54,92.54,175891722560 +프로티나,468530,17,32700,2,2550,8.46,5108660,6950014,10871991,5108660,8.46,73.51,46.99,46.99,170275096025,47.90,47.90,170275096025 +PLUS K방산,449450,18,56380,2,2150,3.96,2684387,1038557,23350000,2684387,3.96,258.47,11.50,11.50,150141182980,11.40,11.40,150141182980 +LIG넥스원,079550,19,540000,2,45000,9.09,277970,134173,22000000,277970,9.09,207.17,1.26,1.26,146923576250,1.24,1.24,146923576250 +현대로템,064350,20,223000,2,8000,3.72,659848,472517,109142293,659848,3.72,139.65,0.60,0.60,145799383250,0.60,0.60,145799383250 +한화오션,042660,21,110400,2,900,0.82,1130910,1503737,306413394,1130910,0.82,75.21,0.37,0.37,125671277150,0.37,0.37,125671277150 +KODEX 인버스,114800,22,3175,5,-50,-1.55,38696730,30205176,243300000,38696730,-1.55,128.11,15.90,15.90,123619294175,16.00,16.00,123619294175 +KODEX 코스닥150레버리지,233740,23,9970,2,45,0.45,12205702,17257142,177900000,12205702,0.45,70.73,6.86,6.86,121414451554,6.85,6.85,121414451554 +미스터블루,207760,24,2105,1,482,29.70,60157766,296968,83079783,60157766,29.70,9999.99,72.41,72.41,120018543828,68.63,68.63,120018543828 +올릭스,226950,25,83500,5,-7200,-7.94,1351160,1100643,20106724,1351160,-7.94,122.76,6.72,6.72,115523238900,6.88,6.88,115523238900 +TIGER 코리아원자력,0091P0,26,9742,2,267,2.82,11711410,4216007,18250000,11711410,2.82,277.78,64.17,64.17,113732979240,63.97,63.97,113732979240 +클로봇,466100,27,25750,5,-1050,-3.92,4272951,5703740,24764639,4272951,-3.92,74.91,17.25,17.25,113059868425,17.73,17.73,113059868425 +카카오,035720,28,62700,5,-1300,-2.03,1753609,2370450,442275505,1753609,-2.03,73.98,0.40,0.40,110608984300,0.40,0.40,110608984300 +풍산,103140,29,138800,2,8300,6.36,795943,592782,28024278,795943,6.36,134.27,2.84,2.84,110050949350,2.83,2.83,110050949350 +이수페타시스,007660,30,76700,5,-300,-0.39,1428234,3639851,73409219,1428234,-0.39,39.24,1.95,1.95,109355285000,1.94,1.94,109355285000 diff --git a/top30/20250916/top30-tv-20250916-144001.csv b/top30/20250916/top30-tv-20250916-144001.csv new file mode 100644 index 000000000000..ee8d1d5f6f5b --- /dev/null +++ b/top30/20250916/top30-tv-20250916-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79300,2,2800,3.66,22002370,19908804,5919637922,22002370,3.66,110.52,0.37,0.37,1718345850900,0.37,0.37,1718345850900 +SK하이닉스,000660,2,348750,2,17750,5.36,4802108,4221256,728002365,4802108,5.36,113.76,0.66,0.66,1659560552750,0.65,0.65,1659560552750 +KODEX 레버리지,122630,3,29850,2,1000,3.47,21046447,19494130,86350000,21046447,3.47,107.96,24.37,24.37,620443456238,24.07,24.07,620443456238 +KODEX 200선물인버스2X,252670,4,1078,5,-38,-3.41,466029120,372545280,1481100000,466029120,-3.41,125.09,31.47,31.47,508665602292,31.86,31.86,508665602292 +두산에너빌리티,034020,5,62700,2,3900,6.63,8139553,6290788,640561146,8139553,6.63,129.39,1.27,1.27,500184272700,1.25,1.25,500184272700 +한라캐스트,125490,6,7870,2,1230,18.52,66952442,26419784,36502352,66952442,18.52,253.42,183.42,183.42,493415718360,171.76,171.76,493415718360 +KODEX 200,069500,7,47455,2,795,1.70,6159759,11063351,167000000,6159759,1.70,55.68,3.69,3.69,290765987995,3.67,3.67,290765987995 +LG디스플레이,034220,8,13240,2,1190,9.88,20268343,1085627,500000000,20268343,9.88,1866.97,4.05,4.05,269103660355,4.07,4.07,269103660355 +농심홀딩스,072710,9,133400,2,19000,16.61,1907662,1231259,4637790,1907662,16.61,154.94,41.13,41.13,252853349500,40.87,40.87,252853349500 +일동제약,249420,10,26000,2,3150,13.79,9284494,600137,31638252,9284494,13.79,1547.06,29.35,29.35,247121797325,30.04,30.04,247121797325 +보성파워텍,006910,11,4550,2,390,9.38,46147284,2521610,49129824,46147284,9.38,1830.07,93.93,93.93,217367225395,97.24,97.24,217367225395 +SK오션플랜트,100090,12,28250,5,-300,-1.05,6667951,8391943,60180336,6667951,-1.05,79.46,11.08,11.08,194160991125,11.42,11.42,194160991125 +NAVER,035420,13,235250,2,1250,0.53,813387,710904,156852638,813387,0.53,114.42,0.52,0.52,192604675750,0.52,0.52,192604675750 +한화시스템,272210,14,59700,2,3900,6.99,3018486,2123487,188919389,3018486,6.99,142.15,1.60,1.60,177801527600,1.58,1.58,177801527600 +뉴로핏,380550,15,16430,2,1380,9.17,10401540,1142310,11554087,10401540,9.17,910.57,90.02,90.02,176843272575,93.16,93.16,176843272575 +KODEX K원자력SMR,0098F0,16,9850,2,220,2.28,17945712,0,4500000,17945712,2.28,0.00,398.79,398.79,176345095713,397.85,397.85,176345095713 +프로티나,468530,17,33150,2,3000,9.95,5147379,6950014,10871991,5147379,9.95,74.06,47.35,47.35,171545069725,47.60,47.60,171545069725 +PLUS K방산,449450,18,56340,2,2110,3.89,2708461,1038557,23350000,2708461,3.89,260.79,11.60,11.60,151498712056,11.52,11.52,151498712056 +현대로템,064350,19,222500,2,7500,3.49,675813,472517,109142293,675813,3.49,143.02,0.62,0.62,149355152250,0.62,0.62,149355152250 +LIG넥스원,079550,20,540000,2,45000,9.09,282084,134173,22000000,282084,9.09,210.24,1.28,1.28,149145026250,1.26,1.26,149145026250 +한화오션,042660,21,110600,2,1100,1.00,1147661,1503737,306413394,1147661,1.00,76.32,0.37,0.37,127522470100,0.38,0.38,127522470100 +KODEX 인버스,114800,22,3170,5,-55,-1.71,38797904,30205176,243300000,38797904,-1.71,128.45,15.95,15.95,123940270121,16.07,16.07,123940270121 +KODEX 코스닥150레버리지,233740,23,9965,2,40,0.40,12331751,17257142,177900000,12331751,0.40,71.46,6.93,6.93,122670367686,6.92,6.92,122670367686 +미스터블루,207760,24,2105,1,482,29.70,60161387,296968,83079783,60161387,29.70,9999.99,72.41,72.41,120026166033,68.63,68.63,120026166033 +올릭스,226950,25,84000,5,-6700,-7.39,1393348,1100643,20106724,1393348,-7.39,126.59,6.93,6.93,119043376000,7.05,7.05,119043376000 +TIGER 코리아원자력,0091P0,26,9735,2,260,2.74,11996603,4216007,18250000,11996603,2.74,284.55,65.73,65.73,116510087325,65.58,65.58,116510087325 +삼성전자우,005935,27,63400,2,1500,2.42,1845421,2240146,815974664,1845421,2.42,82.38,0.23,0.23,115872285300,0.22,0.22,115872285300 +클로봇,466100,28,25550,5,-1250,-4.66,4380222,5703740,24764639,4380222,-4.66,76.80,17.69,17.69,115809986900,18.30,18.30,115809986900 +카카오,035720,29,62800,5,-1200,-1.88,1801171,2370450,442275505,1801171,-1.88,75.98,0.41,0.41,113591974350,0.41,0.41,113591974350 +풍산,103140,30,138100,2,7600,5.82,809200,592782,28024278,809200,5.82,136.51,2.89,2.89,111883834750,2.89,2.89,111883834750 diff --git a/top30/20250916/top30-tv-20250916-145001.csv b/top30/20250916/top30-tv-20250916-145001.csv new file mode 100644 index 000000000000..3f56b3d5c11b --- /dev/null +++ b/top30/20250916/top30-tv-20250916-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,22492877,19908804,5919637922,22492877,3.79,112.98,0.38,0.38,1757241442700,0.37,0.37,1757241442700 +SK하이닉스,000660,2,350000,2,19000,5.74,5046129,4221256,728002365,5046129,5.74,119.54,0.69,0.69,1744542485750,0.68,0.68,1744542485750 +KODEX 레버리지,122630,3,29880,2,1030,3.57,21272477,19494130,86350000,21272477,3.57,109.12,24.64,24.64,627191484779,24.31,24.31,627191484779 +KODEX 200선물인버스2X,252670,4,1075,5,-41,-3.67,471223428,372545280,1481100000,471223428,-3.67,126.49,31.82,31.82,514258312050,32.30,32.30,514258312050 +두산에너빌리티,034020,5,62900,2,4100,6.97,8352440,6290788,640561146,8352440,6.97,132.77,1.30,1.30,513561098700,1.27,1.27,513561098700 +한라캐스트,125490,6,7900,2,1260,18.98,68087340,26419784,36502352,68087340,18.98,257.71,186.53,186.53,502387813370,174.22,174.22,502387813370 +KODEX 200,069500,7,47490,2,830,1.78,6244170,11063351,167000000,6244170,1.78,56.44,3.74,3.74,294772587244,3.72,3.72,294772587244 +LG디스플레이,034220,8,13250,2,1200,9.96,20454977,1085627,500000000,20454977,9.96,1884.16,4.09,4.09,271575980055,4.10,4.10,271575980055 +농심홀딩스,072710,9,127000,2,12600,11.01,1958612,1231259,4637790,1958612,11.01,159.07,42.23,42.23,259458089400,44.05,44.05,259458089400 +일동제약,249420,10,25800,2,2950,12.91,9352193,600137,31638252,9352193,12.91,1558.34,29.56,29.56,248876557325,30.49,30.49,248876557325 +보성파워텍,006910,11,4550,2,390,9.38,46408841,2521610,49129824,46408841,9.38,1840.44,94.46,94.46,218555614200,97.77,97.77,218555614200 +NAVER,035420,12,235250,2,1250,0.53,831273,710904,156852638,831273,0.53,116.93,0.53,0.53,196808130750,0.53,0.53,196808130750 +SK오션플랜트,100090,13,28250,5,-300,-1.05,6720862,8391943,60180336,6720862,-1.05,80.09,11.17,11.17,195654296975,11.51,11.51,195654296975 +한화시스템,272210,14,59600,2,3800,6.81,3046904,2123487,188919389,3046904,6.81,143.49,1.61,1.61,179493324650,1.59,1.59,179493324650 +KODEX K원자력SMR,0098F0,15,9855,2,225,2.34,18104795,0,4500000,18104795,2.34,0.00,402.33,402.33,177911637058,401.18,401.18,177911637058 +뉴로핏,380550,16,16470,2,1420,9.44,10447469,1142310,11554087,10447469,9.44,914.59,90.42,90.42,177598368845,93.33,93.33,177598368845 +프로티나,468530,17,32700,2,2550,8.46,5180246,6950014,10871991,5180246,8.46,74.54,47.65,47.65,172625564125,48.56,48.56,172625564125 +PLUS K방산,449450,18,56415,2,2185,4.03,2732547,1038557,23350000,2732547,4.03,263.11,11.70,11.70,152856244793,11.60,11.60,152856244793 +현대로템,064350,19,223000,2,8000,3.72,687709,472517,109142293,687709,3.72,145.54,0.63,0.63,152003794000,0.62,0.62,152003794000 +LIG넥스원,079550,20,542000,2,47000,9.49,286580,134173,22000000,286580,9.49,213.59,1.30,1.30,151575228250,1.27,1.27,151575228250 +한화오션,042660,21,110700,2,1200,1.10,1162100,1503737,306413394,1162100,1.10,77.28,0.38,0.38,129118713150,0.38,0.38,129118713150 +KODEX 인버스,114800,22,3170,5,-55,-1.71,38929195,30205176,243300000,38929195,-1.71,128.88,16.00,16.00,124356886118,16.12,16.12,124356886118 +KODEX 코스닥150레버리지,233740,23,9955,2,30,0.30,12492858,17257142,177900000,12492858,0.30,72.39,7.02,7.02,124274362531,7.02,7.02,124274362531 +삼성전자우,005935,24,63500,2,1600,2.58,1945081,2240146,815974664,1945081,2.58,86.83,0.24,0.24,122198709950,0.24,0.24,122198709950 +올릭스,226950,25,83600,5,-7100,-7.83,1429528,1100643,20106724,1429528,-7.83,129.88,7.11,7.11,122067874900,7.26,7.26,122067874900 +미스터블루,207760,26,2105,1,482,29.70,60166828,296968,83079783,60166828,29.70,9999.99,72.42,72.42,120037619338,68.64,68.64,120037619338 +TIGER 코리아원자력,0091P0,27,9750,2,275,2.90,12203006,4216007,18250000,12203006,2.90,289.44,66.87,66.87,118521132185,66.61,66.61,118521132185 +카카오,035720,28,62800,5,-1200,-1.88,1863305,2370450,442275505,1863305,-1.88,78.61,0.42,0.42,117495182500,0.42,0.42,117495182500 +클로봇,466100,29,25600,5,-1200,-4.48,4438902,5703740,24764639,4438902,-4.48,77.82,17.92,17.92,117312694800,18.50,18.50,117312694800 +루미르,474170,30,10140,2,2170,27.23,12154188,74660,17727696,12154188,27.23,9999.99,68.56,68.56,115669596505,64.35,64.35,115669596505 diff --git a/top30/20250916/top30-tv-20250916-150001.csv b/top30/20250916/top30-tv-20250916-150001.csv new file mode 100644 index 000000000000..45afae47c341 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,23142738,19908804,5919637922,23142738,3.79,116.24,0.39,0.39,1808830787800,0.38,0.38,1808830787800 +SK하이닉스,000660,2,348250,2,17250,5.21,5143456,4221256,728002365,5143456,5.21,121.85,0.71,0.71,1778524962000,0.70,0.70,1778524962000 +KODEX 레버리지,122630,3,29870,2,1020,3.54,21538947,19494130,86350000,21538947,3.54,110.49,24.94,24.94,635153606021,24.63,24.63,635153606021 +두산에너빌리티,034020,4,63100,2,4300,7.31,8873059,6290788,640561146,8873059,7.31,141.05,1.39,1.39,546345540250,1.35,1.35,546345540250 +KODEX 200선물인버스2X,252670,5,1076,5,-40,-3.58,477243078,372545280,1481100000,477243078,-3.58,128.10,32.22,32.22,520734505139,32.68,32.68,520734505139 +한라캐스트,125490,6,7670,2,1030,15.51,70072732,26419784,36502352,70072732,15.51,265.23,191.97,191.97,517738543805,184.92,184.92,517738543805 +KODEX 200,069500,7,47480,2,820,1.76,6325282,11063351,167000000,6325282,1.76,57.17,3.79,3.79,298624042649,3.77,3.77,298624042649 +농심홀딩스,072710,8,120900,2,6500,5.68,2074279,1231259,4637790,2074279,5.68,168.47,44.73,44.73,273844416400,48.84,48.84,273844416400 +LG디스플레이,034220,9,13250,2,1200,9.96,20597281,1085627,500000000,20597281,9.96,1897.27,4.12,4.12,273461972245,4.13,4.13,273461972245 +일동제약,249420,10,25700,2,2850,12.47,9477431,600137,31638252,9477431,12.47,1579.21,29.96,29.96,252103358975,31.01,31.01,252103358975 +보성파워텍,006910,11,4565,2,405,9.74,46702223,2521610,49129824,46702223,9.74,1852.08,95.06,95.06,219890538125,98.04,98.04,219890538125 +NAVER,035420,12,235000,2,1000,0.43,851643,710904,156852638,851643,0.43,119.80,0.54,0.54,201594294000,0.55,0.55,201594294000 +SK오션플랜트,100090,13,28450,5,-100,-0.35,6794876,8391943,60180336,6794876,-0.35,80.97,11.29,11.29,197752932500,11.55,11.55,197752932500 +한화시스템,272210,14,59600,2,3800,6.81,3084840,2123487,188919389,3084840,6.81,145.27,1.63,1.63,181752107150,1.61,1.61,181752107150 +뉴로핏,380550,15,16355,2,1305,8.67,10493701,1142310,11554087,10493701,8.67,918.64,90.82,90.82,178356823650,94.39,94.39,178356823650 +KODEX K원자력SMR,0098F0,16,9885,2,255,2.65,18125415,0,4500000,18125415,2.65,0.00,402.79,402.79,178115133928,400.42,400.42,178115133928 +프로티나,468530,17,33000,2,2850,9.45,5205383,6950014,10871991,5205383,9.45,74.90,47.88,47.88,173448512150,48.34,48.34,173448512150 +현대로템,064350,18,223500,2,8500,3.95,708740,472517,109142293,708740,3.95,149.99,0.65,0.65,156693869000,0.64,0.64,156693869000 +LIG넥스원,079550,19,542000,2,47000,9.49,292665,134173,22000000,292665,9.49,218.13,1.33,1.33,154867937250,1.30,1.30,154867937250 +PLUS K방산,449450,20,56455,2,2225,4.10,2762006,1038557,23350000,2762006,4.10,265.95,11.83,11.83,154518244548,11.72,11.72,154518244548 +한화오션,042660,21,110800,2,1300,1.19,1181364,1503737,306413394,1181364,1.19,78.56,0.39,0.39,131250651950,0.39,0.39,131250651950 +삼성전자우,005935,22,63600,2,1700,2.75,2017377,2240146,815974664,2017377,2.75,90.06,0.25,0.25,126796109350,0.24,0.24,126796109350 +올릭스,226950,23,82800,5,-7900,-8.71,1483343,1100643,20106724,1483343,-8.71,134.77,7.38,7.38,126530744350,7.60,7.60,126530744350 +KODEX 인버스,114800,24,3175,5,-50,-1.55,39499960,30205176,243300000,39499960,-1.55,130.77,16.24,16.24,126166353386,16.33,16.33,126166353386 +KODEX 코스닥150레버리지,233740,25,9950,2,25,0.25,12608090,17257142,177900000,12608090,0.25,73.06,7.09,7.09,125421561448,7.09,7.09,125421561448 +루미르,474170,26,10170,2,2200,27.60,12714692,74660,17727696,12714692,27.60,9999.99,71.72,71.72,121425359485,67.35,67.35,121425359485 +TIGER 코리아원자력,0091P0,27,9780,2,305,3.22,12435428,4216007,18250000,12435428,3.22,294.96,68.14,68.14,120791545695,67.68,67.68,120791545695 +미스터블루,207760,28,2105,1,482,29.70,60177747,296968,83079783,60177747,29.70,9999.99,72.43,72.43,120060603833,68.65,68.65,120060603833 +카카오,035720,29,62800,5,-1200,-1.88,1903189,2370450,442275505,1903189,-1.88,80.29,0.43,0.43,120003252550,0.43,0.43,120003252550 +클로봇,466100,30,25750,5,-1050,-3.92,4476907,5703740,24764639,4476907,-3.92,78.49,18.08,18.08,118288953725,18.55,18.55,118288953725 diff --git a/top30/20250916/top30-tv-20250916-151002.csv b/top30/20250916/top30-tv-20250916-151002.csv new file mode 100644 index 000000000000..6459b00ce57f --- /dev/null +++ b/top30/20250916/top30-tv-20250916-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,24338405,19908804,5919637922,24338405,3.79,122.25,0.41,0.41,1903635247100,0.41,0.41,1903635247100 +SK하이닉스,000660,2,348500,2,17500,5.29,5251110,4221256,728002365,5251110,5.29,124.40,0.72,0.72,1815999729500,0.72,0.72,1815999729500 +KODEX 레버리지,122630,3,29845,2,995,3.45,22084516,19494130,86350000,22084516,3.45,113.29,25.58,25.58,651427411265,25.28,25.28,651427411265 +두산에너빌리티,034020,4,63400,2,4600,7.82,9410440,6290788,640561146,9410440,7.82,149.59,1.47,1.47,580368517750,1.43,1.43,580368517750 +KODEX 200선물인버스2X,252670,5,1077,5,-39,-3.49,488347486,372545280,1481100000,488347486,-3.49,131.08,32.97,32.97,532702320846,33.40,33.40,532702320846 +한라캐스트,125490,6,7690,2,1050,15.81,71100555,26419784,36502352,71100555,15.81,269.12,194.78,194.78,525617561360,187.25,187.25,525617561360 +KODEX 200,069500,7,47450,2,790,1.69,6450922,11063351,167000000,6450922,1.69,58.31,3.86,3.86,304585315161,3.84,3.84,304585315161 +농심홀딩스,072710,8,122500,2,8100,7.08,2138943,1231259,4637790,2138943,7.08,173.72,46.12,46.12,281738214350,49.59,49.59,281738214350 +LG디스플레이,034220,9,13260,2,1210,10.04,20806389,1085627,500000000,20806389,10.04,1916.53,4.16,4.16,276239490185,4.17,4.17,276239490185 +일동제약,249420,10,25800,2,2950,12.91,9636656,600137,31638252,9636656,12.91,1605.74,30.46,30.46,256196738700,31.39,31.39,256196738700 +보성파워텍,006910,11,4555,2,395,9.50,47062706,2521610,49129824,47062706,9.50,1866.38,95.79,95.79,221534226966,98.99,98.99,221534226966 +SK오션플랜트,100090,12,28750,2,200,0.70,6986664,8391943,60180336,6986664,0.70,83.25,11.61,11.61,203252812300,11.75,11.75,203252812300 +NAVER,035420,13,235000,2,1000,0.43,857969,710904,156852638,857969,0.43,120.69,0.55,0.55,203079457000,0.55,0.55,203079457000 +한화시스템,272210,14,59600,2,3800,6.81,3125365,2123487,188919389,3125365,6.81,147.18,1.65,1.65,184166559450,1.64,1.64,184166559450 +뉴로핏,380550,15,16430,2,1380,9.17,10579674,1142310,11554087,10579674,9.17,926.16,91.57,91.57,179761883755,94.69,94.69,179761883755 +KODEX K원자력SMR,0098F0,16,9925,2,295,3.06,18184177,0,4500000,18184177,3.06,0.00,404.09,404.09,178697637083,400.11,400.11,178697637083 +프로티나,468530,17,33150,2,3000,9.95,5252013,6950014,10871991,5252013,9.95,75.57,48.31,48.31,174989463650,48.55,48.55,174989463650 +현대로템,064350,18,223000,2,8000,3.72,729758,472517,109142293,729758,3.72,154.44,0.67,0.67,161383165750,0.66,0.66,161383165750 +LIG넥스원,079550,19,542000,2,47000,9.49,300211,134173,22000000,300211,9.49,223.75,1.36,1.36,158959893250,1.33,1.33,158959893250 +PLUS K방산,449450,20,56445,2,2215,4.08,2786896,1038557,23350000,2786896,4.08,268.34,11.94,11.94,155923233356,11.83,11.83,155923233356 +삼성전자우,005935,21,63550,2,1650,2.67,2116901,2240146,815974664,2116901,2.67,94.50,0.26,0.26,133123175750,0.26,0.26,133123175750 +한화오션,042660,22,110700,2,1200,1.10,1196426,1503737,306413394,1196426,1.10,79.56,0.39,0.39,132918242950,0.39,0.39,132918242950 +KODEX 인버스,114800,23,3170,5,-55,-1.71,41517906,30205176,243300000,41517906,-1.71,137.45,17.06,17.06,132572632935,17.19,17.19,132572632935 +올릭스,226950,24,83300,5,-7400,-8.16,1518962,1100643,20106724,1518962,-8.16,138.01,7.55,7.55,129486761050,7.73,7.73,129486761050 +KODEX 코스닥150레버리지,233740,25,9955,2,30,0.30,12896273,17257142,177900000,12896273,0.30,74.73,7.25,7.25,128289064340,7.24,7.24,128289064340 +루미르,474170,26,10090,2,2120,26.60,13112505,74660,17727696,13112505,26.60,9999.99,73.97,73.97,125452062565,70.13,70.13,125452062565 +TIGER 코리아원자력,0091P0,27,9805,2,330,3.48,12727531,4216007,18250000,12727531,3.48,301.89,69.74,69.74,123653611504,69.10,69.10,123653611504 +카카오,035720,28,63000,5,-1000,-1.56,1944490,2370450,442275505,1944490,-1.56,82.03,0.44,0.44,122602350050,0.44,0.44,122602350050 +엘앤씨바이오,290650,29,61500,5,-3200,-4.95,1908224,2631208,24618850,1908224,-4.95,72.52,7.75,7.75,120905224900,7.99,7.99,120905224900 +미스터블루,207760,30,2105,1,482,29.70,60182684,296968,83079783,60182684,29.70,9999.99,72.44,72.44,120070996218,68.66,68.66,120070996218 diff --git a/top30/20250916/top30-tv-20250916-152002.csv b/top30/20250916/top30-tv-20250916-152002.csv new file mode 100644 index 000000000000..2c8ec5887717 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79300,2,2800,3.66,25322231,19908804,5919637922,25322231,3.66,127.19,0.43,0.43,1981766147600,0.42,0.42,1981766147600 +SK하이닉스,000660,2,348500,2,17500,5.29,5350503,4221256,728002365,5350503,5.29,126.75,0.73,0.73,1850645062000,0.73,0.73,1850645062000 +KODEX 레버리지,122630,3,29825,2,975,3.38,22364199,19494130,86350000,22364199,3.38,114.72,25.90,25.90,659769346017,25.62,25.62,659769346017 +두산에너빌리티,034020,4,63300,2,4500,7.65,9736416,6290788,640561146,9736416,7.65,154.77,1.52,1.52,601014948800,1.48,1.48,601014948800 +KODEX 200선물인버스2X,252670,5,1078,5,-38,-3.41,499500736,372545280,1481100000,499500736,-3.41,134.08,33.72,33.72,544722707766,34.12,34.12,544722707766 +한라캐스트,125490,6,7640,2,1000,15.06,72231460,26419784,36502352,72231460,15.06,273.40,197.88,197.88,534308801575,191.59,191.59,534308801575 +KODEX 200,069500,7,47435,2,775,1.66,6592661,11063351,167000000,6592661,1.66,59.59,3.95,3.95,311309226502,3.93,3.93,311309226502 +농심홀딩스,072710,8,122700,2,8300,7.26,2181313,1231259,4637790,2181313,7.26,177.16,47.03,47.03,286960476200,50.43,50.43,286960476200 +LG디스플레이,034220,9,13250,2,1200,9.96,20975391,1085627,500000000,20975391,9.96,1932.10,4.20,4.20,278482305190,4.20,4.20,278482305190 +일동제약,249420,10,26000,2,3150,13.79,9858711,600137,31638252,9858711,13.79,1642.74,31.16,31.16,261943554950,31.84,31.84,261943554950 +보성파워텍,006910,11,4515,2,355,8.53,47501939,2521610,49129824,47501939,8.53,1883.79,96.69,96.69,223519613794,100.77,100.77,223519613794 +NAVER,035420,12,234750,2,750,0.32,876285,710904,156852638,876285,0.32,123.26,0.56,0.56,207380050500,0.56,0.56,207380050500 +SK오션플랜트,100090,13,28550,3,0,0.00,7103800,8391943,60180336,7103800,0.00,84.65,11.80,11.80,206598018225,12.02,12.02,206598018225 +한화시스템,272210,14,59600,2,3800,6.81,3159190,2123487,188919389,3159190,6.81,148.77,1.67,1.67,186185275650,1.65,1.65,186185275650 +뉴로핏,380550,15,16530,2,1480,9.83,10675700,1142310,11554087,10675700,9.83,934.57,92.40,92.40,181347571475,94.95,94.95,181347571475 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18201560,0,4500000,18201560,3.01,0.00,404.48,404.48,178870062348,400.69,400.69,178870062348 +프로티나,468530,17,33250,2,3100,10.28,5354751,6950014,10871991,5354751,10.28,77.05,49.25,49.25,178415052900,49.35,49.35,178415052900 +현대로템,064350,18,223000,2,8000,3.72,740488,472517,109142293,740488,3.72,156.71,0.68,0.68,163773575750,0.67,0.67,163773575750 +LIG넥스원,079550,19,542000,2,47000,9.49,308304,134173,22000000,308304,9.49,229.78,1.40,1.40,163334389750,1.37,1.37,163334389750 +PLUS K방산,449450,20,56370,2,2140,3.95,2811555,1038557,23350000,2811555,3.95,270.72,12.04,12.04,157313334995,11.95,11.95,157313334995 +삼성전자우,005935,21,63600,2,1700,2.75,2189959,2240146,815974664,2189959,2.75,97.76,0.27,0.27,137771448100,0.27,0.27,137771448100 +한화오션,042660,22,110800,2,1300,1.19,1217767,1503737,306413394,1217767,1.19,80.98,0.40,0.40,135281319900,0.40,0.40,135281319900 +KODEX 인버스,114800,23,3175,5,-50,-1.55,42295021,30205176,243300000,42295021,-1.55,140.03,17.38,17.38,135038235961,17.48,17.48,135038235961 +KODEX 코스닥150레버리지,233740,24,9960,2,35,0.35,13273519,17257142,177900000,13273519,0.35,76.92,7.46,7.46,132045890100,7.45,7.45,132045890100 +올릭스,226950,25,83300,5,-7400,-8.16,1546959,1100643,20106724,1546959,-8.16,140.55,7.69,7.69,131820505500,7.87,7.87,131820505500 +루미르,474170,26,10110,2,2140,26.85,13496811,74660,17727696,13496811,26.85,9999.99,76.13,76.13,129304458250,72.15,72.15,129304458250 +카카오,035720,27,63050,5,-950,-1.48,2010474,2370450,442275505,2010474,-1.48,84.81,0.45,0.45,126759298750,0.45,0.45,126759298750 +TIGER 코리아원자력,0091P0,28,9800,2,325,3.43,12920438,4216007,18250000,12920438,3.43,306.46,70.80,70.80,125544950316,70.20,70.20,125544950316 +엘앤씨바이오,290650,29,61000,5,-3700,-5.72,1954865,2631208,24618850,1954865,-5.72,74.30,7.94,7.94,123775217700,8.24,8.24,123775217700 +클로봇,466100,30,25700,5,-1100,-4.10,4639011,5703740,24764639,4639011,-4.10,81.33,18.73,18.73,122447752150,19.24,19.24,122447752150 diff --git a/top30/20250916/top30-tv-20250916-153001.csv b/top30/20250916/top30-tv-20250916-153001.csv new file mode 100644 index 000000000000..2c8ec5887717 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79300,2,2800,3.66,25322231,19908804,5919637922,25322231,3.66,127.19,0.43,0.43,1981766147600,0.42,0.42,1981766147600 +SK하이닉스,000660,2,348500,2,17500,5.29,5350503,4221256,728002365,5350503,5.29,126.75,0.73,0.73,1850645062000,0.73,0.73,1850645062000 +KODEX 레버리지,122630,3,29825,2,975,3.38,22364199,19494130,86350000,22364199,3.38,114.72,25.90,25.90,659769346017,25.62,25.62,659769346017 +두산에너빌리티,034020,4,63300,2,4500,7.65,9736416,6290788,640561146,9736416,7.65,154.77,1.52,1.52,601014948800,1.48,1.48,601014948800 +KODEX 200선물인버스2X,252670,5,1078,5,-38,-3.41,499500736,372545280,1481100000,499500736,-3.41,134.08,33.72,33.72,544722707766,34.12,34.12,544722707766 +한라캐스트,125490,6,7640,2,1000,15.06,72231460,26419784,36502352,72231460,15.06,273.40,197.88,197.88,534308801575,191.59,191.59,534308801575 +KODEX 200,069500,7,47435,2,775,1.66,6592661,11063351,167000000,6592661,1.66,59.59,3.95,3.95,311309226502,3.93,3.93,311309226502 +농심홀딩스,072710,8,122700,2,8300,7.26,2181313,1231259,4637790,2181313,7.26,177.16,47.03,47.03,286960476200,50.43,50.43,286960476200 +LG디스플레이,034220,9,13250,2,1200,9.96,20975391,1085627,500000000,20975391,9.96,1932.10,4.20,4.20,278482305190,4.20,4.20,278482305190 +일동제약,249420,10,26000,2,3150,13.79,9858711,600137,31638252,9858711,13.79,1642.74,31.16,31.16,261943554950,31.84,31.84,261943554950 +보성파워텍,006910,11,4515,2,355,8.53,47501939,2521610,49129824,47501939,8.53,1883.79,96.69,96.69,223519613794,100.77,100.77,223519613794 +NAVER,035420,12,234750,2,750,0.32,876285,710904,156852638,876285,0.32,123.26,0.56,0.56,207380050500,0.56,0.56,207380050500 +SK오션플랜트,100090,13,28550,3,0,0.00,7103800,8391943,60180336,7103800,0.00,84.65,11.80,11.80,206598018225,12.02,12.02,206598018225 +한화시스템,272210,14,59600,2,3800,6.81,3159190,2123487,188919389,3159190,6.81,148.77,1.67,1.67,186185275650,1.65,1.65,186185275650 +뉴로핏,380550,15,16530,2,1480,9.83,10675700,1142310,11554087,10675700,9.83,934.57,92.40,92.40,181347571475,94.95,94.95,181347571475 +KODEX K원자력SMR,0098F0,16,9920,2,290,3.01,18201560,0,4500000,18201560,3.01,0.00,404.48,404.48,178870062348,400.69,400.69,178870062348 +프로티나,468530,17,33250,2,3100,10.28,5354751,6950014,10871991,5354751,10.28,77.05,49.25,49.25,178415052900,49.35,49.35,178415052900 +현대로템,064350,18,223000,2,8000,3.72,740488,472517,109142293,740488,3.72,156.71,0.68,0.68,163773575750,0.67,0.67,163773575750 +LIG넥스원,079550,19,542000,2,47000,9.49,308304,134173,22000000,308304,9.49,229.78,1.40,1.40,163334389750,1.37,1.37,163334389750 +PLUS K방산,449450,20,56370,2,2140,3.95,2811555,1038557,23350000,2811555,3.95,270.72,12.04,12.04,157313334995,11.95,11.95,157313334995 +삼성전자우,005935,21,63600,2,1700,2.75,2189959,2240146,815974664,2189959,2.75,97.76,0.27,0.27,137771448100,0.27,0.27,137771448100 +한화오션,042660,22,110800,2,1300,1.19,1217767,1503737,306413394,1217767,1.19,80.98,0.40,0.40,135281319900,0.40,0.40,135281319900 +KODEX 인버스,114800,23,3175,5,-50,-1.55,42295021,30205176,243300000,42295021,-1.55,140.03,17.38,17.38,135038235961,17.48,17.48,135038235961 +KODEX 코스닥150레버리지,233740,24,9960,2,35,0.35,13273519,17257142,177900000,13273519,0.35,76.92,7.46,7.46,132045890100,7.45,7.45,132045890100 +올릭스,226950,25,83300,5,-7400,-8.16,1546959,1100643,20106724,1546959,-8.16,140.55,7.69,7.69,131820505500,7.87,7.87,131820505500 +루미르,474170,26,10110,2,2140,26.85,13496811,74660,17727696,13496811,26.85,9999.99,76.13,76.13,129304458250,72.15,72.15,129304458250 +카카오,035720,27,63050,5,-950,-1.48,2010474,2370450,442275505,2010474,-1.48,84.81,0.45,0.45,126759298750,0.45,0.45,126759298750 +TIGER 코리아원자력,0091P0,28,9800,2,325,3.43,12920438,4216007,18250000,12920438,3.43,306.46,70.80,70.80,125544950316,70.20,70.20,125544950316 +엘앤씨바이오,290650,29,61000,5,-3700,-5.72,1954865,2631208,24618850,1954865,-5.72,74.30,7.94,7.94,123775217700,8.24,8.24,123775217700 +클로봇,466100,30,25700,5,-1100,-4.10,4639011,5703740,24764639,4639011,-4.10,81.33,18.73,18.73,122447752150,19.24,19.24,122447752150 diff --git a/top30/20250916/top30-tv-20250916-154002.csv b/top30/20250916/top30-tv-20250916-154002.csv new file mode 100644 index 000000000000..5b2eb1901873 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,27770097,19908804,5919637922,27770097,3.79,139.49,0.47,0.47,2176126708000,0.46,0.46,2176126708000 +SK하이닉스,000660,2,348000,2,17000,5.14,5703766,4221256,728002365,5703766,5.14,135.12,0.78,0.78,1973580586000,0.78,0.78,1973580586000 +KODEX 레버리지,122630,3,29790,2,940,3.26,22623701,19494130,86350000,22623701,3.26,116.05,26.20,26.20,667499910597,25.95,25.95,667499910597 +두산에너빌리티,034020,4,63300,2,4500,7.65,10209340,6290788,640561146,10209340,7.65,162.29,1.59,1.59,630951038000,1.56,1.56,630951038000 +KODEX 200선물인버스2X,252670,5,1079,5,-37,-3.32,504208191,372545280,1481100000,504208191,-3.32,135.34,34.04,34.04,549802051711,34.40,34.40,549802051711 +한라캐스트,125490,6,7670,2,1030,15.51,72630321,26419784,36502352,72630321,15.51,274.91,198.97,198.97,537368065445,191.94,191.94,537368065445 +KODEX 200,069500,7,47420,2,760,1.63,6663711,11063351,167000000,6663711,1.63,60.23,3.99,3.99,314678417502,3.97,3.97,314678417502 +농심홀딩스,072710,8,121900,2,7500,6.56,2195425,1231259,4637790,2195425,6.56,178.31,47.34,47.34,288680729000,51.06,51.06,288680729000 +LG디스플레이,034220,9,13310,2,1260,10.46,21283192,1085627,500000000,21283192,10.46,1960.45,4.26,4.26,282579136500,4.25,4.25,282579136500 +일동제약,249420,10,25900,2,3050,13.35,9917254,600137,31638252,9917254,13.35,1652.50,31.35,31.35,263459818650,32.15,32.15,263459818650 +보성파워텍,006910,11,4490,2,330,7.93,47836680,2521610,49129824,47836680,7.93,1897.07,97.37,97.37,225022600884,102.01,102.01,225022600884 +NAVER,035420,12,235000,2,1000,0.43,923847,710904,156852638,923847,0.43,129.95,0.59,0.59,218557120500,0.59,0.59,218557120500 +SK오션플랜트,100090,13,28550,3,0,0.00,7153595,8391943,60180336,7153595,0.00,85.24,11.89,11.89,208019665475,12.11,12.11,208019665475 +한화시스템,272210,14,59600,2,3800,6.81,3234002,2123487,188919389,3234002,6.81,152.30,1.71,1.71,190644070850,1.69,1.69,190644070850 +뉴로핏,380550,15,16510,2,1460,9.70,10710510,1142310,11554087,10710510,9.70,937.62,92.70,92.70,181922284575,95.37,95.37,181922284575 +프로티나,468530,16,33300,2,3150,10.45,5375954,6950014,10871991,5375954,10.45,77.35,49.45,49.45,179121112800,49.48,49.48,179121112800 +KODEX K원자력SMR,0098F0,17,9920,2,290,3.01,18203713,0,4500000,18203713,3.01,0.00,404.53,404.53,178891420108,400.74,400.74,178891420108 +현대로템,064350,18,223000,2,8000,3.72,768651,472517,109142293,768651,3.72,162.67,0.70,0.70,170053924750,0.70,0.70,170053924750 +LIG넥스원,079550,19,542000,2,47000,9.49,316736,134173,22000000,316736,9.49,236.07,1.44,1.44,167904533750,1.41,1.41,167904533750 +PLUS K방산,449450,20,56420,2,2190,4.04,2819149,1038557,23350000,2819149,4.04,271.45,12.07,12.07,157741788475,11.97,11.97,157741788475 +삼성전자우,005935,21,63800,2,1900,3.07,2345813,2240146,815974664,2345813,3.07,104.72,0.29,0.29,147714933300,0.28,0.28,147714933300 +한화오션,042660,22,110800,2,1300,1.19,1260773,1503737,306413394,1260773,1.19,83.84,0.41,0.41,140046384700,0.41,0.41,140046384700 +KODEX 인버스,114800,23,3175,5,-50,-1.55,43538572,30205176,243300000,43538572,-1.55,144.14,17.90,17.90,138986510386,17.99,17.99,138986510386 +카카오,035720,24,62900,5,-1100,-1.72,2130668,2370450,442275505,2130668,-1.72,89.88,0.48,0.48,134319501350,0.48,0.48,134319501350 +KODEX 코스닥150레버리지,233740,25,9945,2,20,0.20,13498249,17257142,177900000,13498249,0.20,78.22,7.59,7.59,134280829950,7.59,7.59,134280829950 +올릭스,226950,26,83200,5,-7500,-8.27,1568207,1100643,20106724,1568207,-8.27,142.48,7.80,7.80,133588339100,7.99,7.99,133588339100 +기아,000270,27,101400,5,-300,-0.29,1316992,2334779,393789270,1316992,-0.29,56.41,0.33,0.33,133136360300,0.33,0.33,133136360300 +루미르,474170,28,10110,2,2140,26.85,13633050,74660,17727696,13633050,26.85,9999.99,76.90,76.90,130681834540,72.91,72.91,130681834540 +TIGER 코리아원자력,0091P0,29,9810,2,335,3.54,12937190,4216007,18250000,12937190,3.54,306.86,70.89,70.89,125709287436,70.22,70.22,125709287436 +엘앤씨바이오,290650,30,61500,5,-3200,-4.95,1968170,2631208,24618850,1968170,-4.95,74.80,7.99,7.99,124593475200,8.23,8.23,124593475200 diff --git a/top30/20250916/top30-tv-20250916-155001.csv b/top30/20250916/top30-tv-20250916-155001.csv new file mode 100644 index 000000000000..13b42b9dc659 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,27771212,19908804,5919637922,27771212,3.79,139.49,0.47,0.47,2176215239000,0.46,0.46,2176215239000 +SK하이닉스,000660,2,348000,2,17000,5.14,5705363,4221256,728002365,5705363,5.14,135.16,0.78,0.78,1974136342000,0.78,0.78,1974136342000 +KODEX 레버리지,122630,3,29790,2,940,3.26,22628172,19494130,86350000,22628172,3.26,116.08,26.21,26.21,667633101687,25.95,25.95,667633101687 +두산에너빌리티,034020,4,63300,2,4500,7.65,10211060,6290788,640561146,10211060,7.65,162.32,1.59,1.59,631059914000,1.56,1.56,631059914000 +KODEX 200선물인버스2X,252670,5,1079,5,-37,-3.32,504663143,372545280,1481100000,504663143,-3.32,135.46,34.07,34.07,550292944919,34.43,34.43,550292944919 +한라캐스트,125490,6,7670,2,1030,15.51,72672580,26419784,36502352,72672580,15.51,275.07,199.09,199.09,537692191975,192.05,192.05,537692191975 +KODEX 200,069500,7,47420,2,760,1.63,6666264,11063351,167000000,6666264,1.63,60.26,3.99,3.99,314799480762,3.98,3.98,314799480762 +농심홀딩스,072710,8,121900,2,7500,6.56,2196284,1231259,4637790,2196284,6.56,178.38,47.36,47.36,288785441100,51.08,51.08,288785441100 +LG디스플레이,034220,9,13310,2,1260,10.46,21283822,1085627,500000000,21283822,10.46,1960.51,4.26,4.26,282587521800,4.25,4.25,282587521800 +일동제약,249420,10,25900,2,3050,13.35,9922854,600137,31638252,9922854,13.35,1653.43,31.36,31.36,263604858650,32.17,32.17,263604858650 +보성파워텍,006910,11,4490,2,330,7.93,47848022,2521610,49129824,47848022,7.93,1897.52,97.39,97.39,225073526464,102.03,102.03,225073526464 +NAVER,035420,12,235000,2,1000,0.43,923854,710904,156852638,923854,0.43,129.95,0.59,0.59,218558765500,0.59,0.59,218558765500 +SK오션플랜트,100090,13,28550,3,0,0.00,7154881,8391943,60180336,7154881,0.00,85.26,11.89,11.89,208056380775,12.11,12.11,208056380775 +한화시스템,272210,14,59600,2,3800,6.81,3234491,2123487,188919389,3234491,6.81,152.32,1.71,1.71,190673215250,1.69,1.69,190673215250 +뉴로핏,380550,15,16510,2,1460,9.70,10710702,1142310,11554087,10710702,9.70,937.64,92.70,92.70,181925454495,95.37,95.37,181925454495 +프로티나,468530,16,33300,2,3150,10.45,5377412,6950014,10871991,5377412,10.45,77.37,49.46,49.46,179169664200,49.49,49.49,179169664200 +KODEX K원자력SMR,0098F0,17,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +현대로템,064350,18,223000,2,8000,3.72,768652,472517,109142293,768652,3.72,162.67,0.70,0.70,170054147750,0.70,0.70,170054147750 +LIG넥스원,079550,19,542000,2,47000,9.49,316753,134173,22000000,316753,9.49,236.08,1.44,1.44,167913747750,1.41,1.41,167913747750 +PLUS K방산,449450,20,56420,2,2190,4.04,2819162,1038557,23350000,2819162,4.04,271.45,12.07,12.07,157742521935,11.97,11.97,157742521935 +삼성전자우,005935,21,63800,2,1900,3.07,2346202,2240146,815974664,2346202,3.07,104.73,0.29,0.29,147739751500,0.28,0.28,147739751500 +한화오션,042660,22,110800,2,1300,1.19,1261048,1503737,306413394,1261048,1.19,83.86,0.41,0.41,140076854700,0.41,0.41,140076854700 +KODEX 인버스,114800,23,3175,5,-50,-1.55,43606377,30205176,243300000,43606377,-1.55,144.37,17.92,17.92,139201791261,18.02,18.02,139201791261 +KODEX 코스닥150레버리지,233740,24,9945,2,20,0.20,13510097,17257142,177900000,13510097,0.20,78.29,7.59,7.59,134398658310,7.60,7.60,134398658310 +카카오,035720,25,62900,5,-1100,-1.72,2130705,2370450,442275505,2130705,-1.72,89.89,0.48,0.48,134321828650,0.48,0.48,134321828650 +올릭스,226950,26,83200,5,-7500,-8.27,1568534,1100643,20106724,1568534,-8.27,142.51,7.80,7.80,133615545500,7.99,7.99,133615545500 +기아,000270,27,101400,5,-300,-0.29,1316998,2334779,393789270,1316998,-0.29,56.41,0.33,0.33,133136968700,0.33,0.33,133136968700 +루미르,474170,28,10110,2,2140,26.85,13633681,74660,17727696,13633681,26.85,9999.99,76.91,76.91,130688213950,72.92,72.92,130688213950 +TIGER 코리아원자력,0091P0,29,9810,2,335,3.54,12937215,4216007,18250000,12937215,3.54,306.86,70.89,70.89,125709532686,70.22,70.22,125709532686 +엘앤씨바이오,290650,30,61500,5,-3200,-4.95,1970099,2631208,24618850,1970099,-4.95,74.87,8.00,8.00,124712108700,8.24,8.24,124712108700 diff --git a/top30/20250916/top30-tv-20250916-160001.csv b/top30/20250916/top30-tv-20250916-160001.csv new file mode 100644 index 000000000000..d5b3a7423f43 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +SK하이닉스,000660,2,348000,2,17000,5.14,5705432,4221256,728002365,5705432,5.14,135.16,0.78,0.78,1974160354000,0.78,0.78,1974160354000 +KODEX 레버리지,122630,3,29790,2,940,3.26,22629022,19494130,86350000,22629022,3.26,116.08,26.21,26.21,667658423187,25.96,25.96,667658423187 +두산에너빌리티,034020,4,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +KODEX 200선물인버스2X,252670,5,1079,5,-37,-3.32,504812483,372545280,1481100000,504812483,-3.32,135.50,34.08,34.08,550454082779,34.44,34.44,550454082779 +한라캐스트,125490,6,7670,2,1030,15.51,72677502,26419784,36502352,72677502,15.51,275.09,199.10,199.10,537729943715,192.06,192.06,537729943715 +KODEX 200,069500,7,47420,2,760,1.63,6672875,11063351,167000000,6672875,1.63,60.32,4.00,4.00,315112974382,3.98,3.98,315112974382 +농심홀딩스,072710,8,121900,2,7500,6.56,2196535,1231259,4637790,2196535,6.56,178.40,47.36,47.36,288816038000,51.09,51.09,288816038000 +LG디스플레이,034220,9,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +일동제약,249420,10,25900,2,3050,13.35,9923961,600137,31638252,9923961,13.35,1653.62,31.37,31.37,263633529950,32.17,32.17,263633529950 +보성파워텍,006910,11,4490,2,330,7.93,47851057,2521610,49129824,47851057,7.93,1897.64,97.40,97.40,225087153614,102.04,102.04,225087153614 +NAVER,035420,12,235000,2,1000,0.43,923864,710904,156852638,923864,0.43,129.96,0.59,0.59,218561115500,0.59,0.59,218561115500 +SK오션플랜트,100090,13,28550,3,0,0.00,7155185,8391943,60180336,7155185,0.00,85.26,11.89,11.89,208065059975,12.11,12.11,208065059975 +한화시스템,272210,14,59600,2,3800,6.81,3234495,2123487,188919389,3234495,6.81,152.32,1.71,1.71,190673453650,1.69,1.69,190673453650 +뉴로핏,380550,15,16510,2,1460,9.70,10711201,1142310,11554087,10711201,9.70,937.68,92.70,92.70,181933692985,95.37,95.37,181933692985 +프로티나,468530,16,33300,2,3150,10.45,5377789,6950014,10871991,5377789,10.45,77.38,49.46,49.46,179182218300,49.49,49.49,179182218300 +KODEX K원자력SMR,0098F0,17,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +현대로템,064350,18,223000,2,8000,3.72,768916,472517,109142293,768916,3.72,162.73,0.70,0.70,170113019750,0.70,0.70,170113019750 +LIG넥스원,079550,19,542000,2,47000,9.49,316829,134173,22000000,316829,9.49,236.13,1.44,1.44,167954939750,1.41,1.41,167954939750 +PLUS K방산,449450,20,56420,2,2190,4.04,2819799,1038557,23350000,2819799,4.04,271.51,12.08,12.08,157778461475,11.98,11.98,157778461475 +삼성전자우,005935,21,63800,2,1900,3.07,2346291,2240146,815974664,2346291,3.07,104.74,0.29,0.29,147745429700,0.28,0.28,147745429700 +한화오션,042660,22,110800,2,1300,1.19,1261066,1503737,306413394,1261066,1.19,83.86,0.41,0.41,140078849100,0.41,0.41,140078849100 +KODEX 인버스,114800,23,3175,5,-50,-1.55,43640441,30205176,243300000,43640441,-1.55,144.48,17.94,17.94,139309944461,18.03,18.03,139309944461 +KODEX 코스닥150레버리지,233740,24,9945,2,20,0.20,13510855,17257142,177900000,13510855,0.20,78.29,7.59,7.59,134406196620,7.60,7.60,134406196620 +카카오,035720,25,62900,5,-1100,-1.72,2130735,2370450,442275505,2130735,-1.72,89.89,0.48,0.48,134323715650,0.48,0.48,134323715650 +올릭스,226950,26,83200,5,-7500,-8.27,1568923,1100643,20106724,1568923,-8.27,142.55,7.80,7.80,133647910300,7.99,7.99,133647910300 +기아,000270,27,101400,5,-300,-0.29,1317017,2334779,393789270,1317017,-0.29,56.41,0.33,0.33,133138895300,0.33,0.33,133138895300 +루미르,474170,28,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,29,9810,2,335,3.54,12937324,4216007,18250000,12937324,3.54,306.86,70.89,70.89,125710601976,70.22,70.22,125710601976 +엘앤씨바이오,290650,30,61500,5,-3200,-4.95,1970653,2631208,24618850,1970653,-4.95,74.90,8.00,8.00,124746179700,8.24,8.24,124746179700 diff --git a/top30/20250916/top30-tv-20250916-161001.csv b/top30/20250916/top30-tv-20250916-161001.csv new file mode 100644 index 000000000000..d5b3a7423f43 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +SK하이닉스,000660,2,348000,2,17000,5.14,5705432,4221256,728002365,5705432,5.14,135.16,0.78,0.78,1974160354000,0.78,0.78,1974160354000 +KODEX 레버리지,122630,3,29790,2,940,3.26,22629022,19494130,86350000,22629022,3.26,116.08,26.21,26.21,667658423187,25.96,25.96,667658423187 +두산에너빌리티,034020,4,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +KODEX 200선물인버스2X,252670,5,1079,5,-37,-3.32,504812483,372545280,1481100000,504812483,-3.32,135.50,34.08,34.08,550454082779,34.44,34.44,550454082779 +한라캐스트,125490,6,7670,2,1030,15.51,72677502,26419784,36502352,72677502,15.51,275.09,199.10,199.10,537729943715,192.06,192.06,537729943715 +KODEX 200,069500,7,47420,2,760,1.63,6672875,11063351,167000000,6672875,1.63,60.32,4.00,4.00,315112974382,3.98,3.98,315112974382 +농심홀딩스,072710,8,121900,2,7500,6.56,2196535,1231259,4637790,2196535,6.56,178.40,47.36,47.36,288816038000,51.09,51.09,288816038000 +LG디스플레이,034220,9,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +일동제약,249420,10,25900,2,3050,13.35,9923961,600137,31638252,9923961,13.35,1653.62,31.37,31.37,263633529950,32.17,32.17,263633529950 +보성파워텍,006910,11,4490,2,330,7.93,47851057,2521610,49129824,47851057,7.93,1897.64,97.40,97.40,225087153614,102.04,102.04,225087153614 +NAVER,035420,12,235000,2,1000,0.43,923864,710904,156852638,923864,0.43,129.96,0.59,0.59,218561115500,0.59,0.59,218561115500 +SK오션플랜트,100090,13,28550,3,0,0.00,7155185,8391943,60180336,7155185,0.00,85.26,11.89,11.89,208065059975,12.11,12.11,208065059975 +한화시스템,272210,14,59600,2,3800,6.81,3234495,2123487,188919389,3234495,6.81,152.32,1.71,1.71,190673453650,1.69,1.69,190673453650 +뉴로핏,380550,15,16510,2,1460,9.70,10711201,1142310,11554087,10711201,9.70,937.68,92.70,92.70,181933692985,95.37,95.37,181933692985 +프로티나,468530,16,33300,2,3150,10.45,5377789,6950014,10871991,5377789,10.45,77.38,49.46,49.46,179182218300,49.49,49.49,179182218300 +KODEX K원자력SMR,0098F0,17,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +현대로템,064350,18,223000,2,8000,3.72,768916,472517,109142293,768916,3.72,162.73,0.70,0.70,170113019750,0.70,0.70,170113019750 +LIG넥스원,079550,19,542000,2,47000,9.49,316829,134173,22000000,316829,9.49,236.13,1.44,1.44,167954939750,1.41,1.41,167954939750 +PLUS K방산,449450,20,56420,2,2190,4.04,2819799,1038557,23350000,2819799,4.04,271.51,12.08,12.08,157778461475,11.98,11.98,157778461475 +삼성전자우,005935,21,63800,2,1900,3.07,2346291,2240146,815974664,2346291,3.07,104.74,0.29,0.29,147745429700,0.28,0.28,147745429700 +한화오션,042660,22,110800,2,1300,1.19,1261066,1503737,306413394,1261066,1.19,83.86,0.41,0.41,140078849100,0.41,0.41,140078849100 +KODEX 인버스,114800,23,3175,5,-50,-1.55,43640441,30205176,243300000,43640441,-1.55,144.48,17.94,17.94,139309944461,18.03,18.03,139309944461 +KODEX 코스닥150레버리지,233740,24,9945,2,20,0.20,13510855,17257142,177900000,13510855,0.20,78.29,7.59,7.59,134406196620,7.60,7.60,134406196620 +카카오,035720,25,62900,5,-1100,-1.72,2130735,2370450,442275505,2130735,-1.72,89.89,0.48,0.48,134323715650,0.48,0.48,134323715650 +올릭스,226950,26,83200,5,-7500,-8.27,1568923,1100643,20106724,1568923,-8.27,142.55,7.80,7.80,133647910300,7.99,7.99,133647910300 +기아,000270,27,101400,5,-300,-0.29,1317017,2334779,393789270,1317017,-0.29,56.41,0.33,0.33,133138895300,0.33,0.33,133138895300 +루미르,474170,28,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,29,9810,2,335,3.54,12937324,4216007,18250000,12937324,3.54,306.86,70.89,70.89,125710601976,70.22,70.22,125710601976 +엘앤씨바이오,290650,30,61500,5,-3200,-4.95,1970653,2631208,24618850,1970653,-4.95,74.90,8.00,8.00,124746179700,8.24,8.24,124746179700 diff --git a/top30/20250916/top30-tv-20250916-162001.csv b/top30/20250916/top30-tv-20250916-162001.csv new file mode 100644 index 000000000000..b1de2b833b3e --- /dev/null +++ b/top30/20250916/top30-tv-20250916-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +SK하이닉스,000660,2,348000,2,17000,5.14,5705432,4221256,728002365,5705432,5.14,135.16,0.78,0.78,1974160354000,0.78,0.78,1974160354000 +KODEX 레버리지,122630,3,29790,2,940,3.26,22639978,19494130,86350000,22639978,3.26,116.14,26.22,26.22,667984980627,25.97,25.97,667984980627 +두산에너빌리티,034020,4,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +KODEX 200선물인버스2X,252670,5,1079,5,-37,-3.32,505081992,372545280,1481100000,505081992,-3.32,135.58,34.10,34.10,550745152499,34.46,34.46,550745152499 +한라캐스트,125490,6,7670,2,1030,15.51,72703575,26419784,36502352,72703575,15.51,275.19,199.18,199.18,537929141435,192.14,192.14,537929141435 +KODEX 200,069500,7,47420,2,760,1.63,6673062,11063351,167000000,6673062,1.63,60.32,4.00,4.00,315121841922,3.98,3.98,315121841922 +농심홀딩스,072710,8,121900,2,7500,6.56,2198624,1231259,4637790,2198624,6.56,178.57,47.41,47.41,289070896000,51.13,51.13,289070896000 +LG디스플레이,034220,9,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +일동제약,249420,10,25900,2,3050,13.35,9928138,600137,31638252,9928138,13.35,1654.31,31.38,31.38,263741296550,32.19,32.19,263741296550 +보성파워텍,006910,11,4490,2,330,7.93,47863977,2521610,49129824,47863977,7.93,1898.15,97.42,97.42,225144906014,102.06,102.06,225144906014 +NAVER,035420,12,235000,2,1000,0.43,923864,710904,156852638,923864,0.43,129.96,0.59,0.59,218561115500,0.59,0.59,218561115500 +SK오션플랜트,100090,13,28550,3,0,0.00,7157382,8391943,60180336,7157382,0.00,85.29,11.89,11.89,208127564625,12.11,12.11,208127564625 +한화시스템,272210,14,59600,2,3800,6.81,3234495,2123487,188919389,3234495,6.81,152.32,1.71,1.71,190673453650,1.69,1.69,190673453650 +뉴로핏,380550,15,16510,2,1460,9.70,10715372,1142310,11554087,10715372,9.70,938.04,92.74,92.74,182002264225,95.41,95.41,182002264225 +프로티나,468530,16,33300,2,3150,10.45,5378751,6950014,10871991,5378751,10.45,77.39,49.47,49.47,179213964300,49.50,49.50,179213964300 +KODEX K원자력SMR,0098F0,17,9920,2,290,3.01,18203813,0,4500000,18203813,3.01,0.00,404.53,404.53,178892412108,400.74,400.74,178892412108 +현대로템,064350,18,223000,2,8000,3.72,768916,472517,109142293,768916,3.72,162.73,0.70,0.70,170113019750,0.70,0.70,170113019750 +LIG넥스원,079550,19,542000,2,47000,9.49,316829,134173,22000000,316829,9.49,236.13,1.44,1.44,167954939750,1.41,1.41,167954939750 +PLUS K방산,449450,20,56420,2,2190,4.04,2819801,1038557,23350000,2819801,4.04,271.51,12.08,12.08,157778574315,11.98,11.98,157778574315 +삼성전자우,005935,21,63800,2,1900,3.07,2346606,2240146,815974664,2346606,3.07,104.75,0.29,0.29,147765495200,0.28,0.28,147765495200 +한화오션,042660,22,110800,2,1300,1.19,1261066,1503737,306413394,1261066,1.19,83.86,0.41,0.41,140078849100,0.41,0.41,140078849100 +KODEX 인버스,114800,23,3175,5,-50,-1.55,43693371,30205176,243300000,43693371,-1.55,144.66,17.96,17.96,139477997211,18.06,18.06,139477997211 +KODEX 코스닥150레버리지,233740,24,9945,2,20,0.20,13515729,17257142,177900000,13515729,0.20,78.32,7.60,7.60,134454619810,7.60,7.60,134454619810 +카카오,035720,25,62900,5,-1100,-1.72,2130735,2370450,442275505,2130735,-1.72,89.89,0.48,0.48,134323715650,0.48,0.48,134323715650 +올릭스,226950,26,83200,5,-7500,-8.27,1570059,1100643,20106724,1570059,-8.27,142.65,7.81,7.81,133741857500,7.99,7.99,133741857500 +기아,000270,27,101400,5,-300,-0.29,1317017,2334779,393789270,1317017,-0.29,56.41,0.33,0.33,133138895300,0.33,0.33,133138895300 +루미르,474170,28,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,29,9810,2,335,3.54,12937325,4216007,18250000,12937325,3.54,306.86,70.89,70.89,125710611786,70.22,70.22,125710611786 +엘앤씨바이오,290650,30,61500,5,-3200,-4.95,1971672,2631208,24618850,1971672,-4.95,74.93,8.01,8.01,124808134900,8.24,8.24,124808134900 diff --git a/top30/20250916/top30-tv-20250916-163001.csv b/top30/20250916/top30-tv-20250916-163001.csv new file mode 100644 index 000000000000..b8b37060e1f0 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +SK하이닉스,000660,2,348000,2,17000,5.14,5705432,4221256,728002365,5705432,5.14,135.16,0.78,0.78,1974160354000,0.78,0.78,1974160354000 +KODEX 레버리지,122630,3,29790,2,940,3.26,22639978,19494130,86350000,22639978,3.26,116.14,26.22,26.22,667984980627,25.97,25.97,667984980627 +두산에너빌리티,034020,4,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +KODEX 200선물인버스2X,252670,5,1079,5,-37,-3.32,505361784,372545280,1481100000,505361784,-3.32,135.65,34.12,34.12,551047327859,34.48,34.48,551047327859 +한라캐스트,125490,6,7670,2,1030,15.51,72735173,26419784,36502352,72735173,15.51,275.31,199.26,199.26,538169918195,192.22,192.22,538169918195 +KODEX 200,069500,7,47420,2,760,1.63,6674168,11063351,167000000,6674168,1.63,60.33,4.00,4.00,315174293972,3.98,3.98,315174293972 +농심홀딩스,072710,8,121900,2,7500,6.56,2200412,1231259,4637790,2200412,6.56,178.71,47.45,47.45,289290905300,51.17,51.17,289290905300 +LG디스플레이,034220,9,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +일동제약,249420,10,25900,2,3050,13.35,9931429,600137,31638252,9931429,13.35,1654.86,31.39,31.39,263826368900,32.20,32.20,263826368900 +보성파워텍,006910,11,4490,2,330,7.93,47889821,2521610,49129824,47889821,7.93,1899.18,97.48,97.48,225260041034,102.12,102.12,225260041034 +NAVER,035420,12,235000,2,1000,0.43,923864,710904,156852638,923864,0.43,129.96,0.59,0.59,218561115500,0.59,0.59,218561115500 +SK오션플랜트,100090,13,28550,3,0,0.00,7160367,8391943,60180336,7160367,0.00,85.32,11.90,11.90,208212487875,12.12,12.12,208212487875 +한화시스템,272210,14,59600,2,3800,6.81,3234495,2123487,188919389,3234495,6.81,152.32,1.71,1.71,190673453650,1.69,1.69,190673453650 +뉴로핏,380550,15,16510,2,1460,9.70,10717179,1142310,11554087,10717179,9.70,938.20,92.76,92.76,182032025515,95.43,95.43,182032025515 +프로티나,468530,16,33300,2,3150,10.45,5380305,6950014,10871991,5380305,10.45,77.41,49.49,49.49,179265246300,49.52,49.52,179265246300 +KODEX K원자력SMR,0098F0,17,9920,2,290,3.01,18203840,0,4500000,18203840,3.01,0.00,404.53,404.53,178892679813,400.75,400.75,178892679813 +현대로템,064350,18,223000,2,8000,3.72,768916,472517,109142293,768916,3.72,162.73,0.70,0.70,170113019750,0.70,0.70,170113019750 +LIG넥스원,079550,19,542000,2,47000,9.49,316829,134173,22000000,316829,9.49,236.13,1.44,1.44,167954939750,1.41,1.41,167954939750 +PLUS K방산,449450,20,56420,2,2190,4.04,2819811,1038557,23350000,2819811,4.04,271.51,12.08,12.08,157779138515,11.98,11.98,157779138515 +삼성전자우,005935,21,63800,2,1900,3.07,2347498,2240146,815974664,2347498,3.07,104.79,0.29,0.29,147822315600,0.28,0.28,147822315600 +한화오션,042660,22,110800,2,1300,1.19,1261066,1503737,306413394,1261066,1.19,83.86,0.41,0.41,140078849100,0.41,0.41,140078849100 +KODEX 인버스,114800,23,3175,5,-50,-1.55,43744057,30205176,243300000,43744057,-1.55,144.82,17.98,17.98,139638925261,18.08,18.08,139638925261 +KODEX 코스닥150레버리지,233740,24,9945,2,20,0.20,13521458,17257142,177900000,13521458,0.20,78.35,7.60,7.60,134511508780,7.60,7.60,134511508780 +카카오,035720,25,62900,5,-1100,-1.72,2130735,2370450,442275505,2130735,-1.72,89.89,0.48,0.48,134323715650,0.48,0.48,134323715650 +올릭스,226950,26,83200,5,-7500,-8.27,1571232,1100643,20106724,1571232,-8.27,142.76,7.81,7.81,133838981900,8.00,8.00,133838981900 +기아,000270,27,101400,5,-300,-0.29,1317017,2334779,393789270,1317017,-0.29,56.41,0.33,0.33,133138895300,0.33,0.33,133138895300 +루미르,474170,28,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,29,9810,2,335,3.54,12937441,4216007,18250000,12937441,3.54,306.86,70.89,70.89,125711749166,70.22,70.22,125711749166 +엘앤씨바이오,290650,30,61500,5,-3200,-4.95,1972123,2631208,24618850,1972123,-4.95,74.95,8.01,8.01,124835781200,8.25,8.25,124835781200 diff --git a/top30/20250916/top30-tv-20250916-164002.csv b/top30/20250916/top30-tv-20250916-164002.csv new file mode 100644 index 000000000000..b76ce0246cb1 --- /dev/null +++ b/top30/20250916/top30-tv-20250916-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +SK하이닉스,000660,2,348000,2,17000,5.14,5705432,4221256,728002365,5705432,5.14,135.16,0.78,0.78,1974160354000,0.78,0.78,1974160354000 +KODEX 레버리지,122630,3,29790,2,940,3.26,22644611,19494130,86350000,22644611,3.26,116.16,26.22,26.22,668123090357,25.97,25.97,668123090357 +두산에너빌리티,034020,4,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +KODEX 200선물인버스2X,252670,5,1079,5,-37,-3.32,505597526,372545280,1481100000,505597526,-3.32,135.71,34.14,34.14,551301693477,34.50,34.50,551301693477 +한라캐스트,125490,6,7670,2,1030,15.51,72794898,26419784,36502352,72794898,15.51,275.53,199.43,199.43,538631592445,192.39,192.39,538631592445 +KODEX 200,069500,7,47420,2,760,1.63,6674869,11063351,167000000,6674869,1.63,60.33,4.00,4.00,315207545907,3.98,3.98,315207545907 +농심홀딩스,072710,8,121900,2,7500,6.56,2200412,1231259,4637790,2200412,6.56,178.71,47.45,47.45,289290905300,51.17,51.17,289290905300 +LG디스플레이,034220,9,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +일동제약,249420,10,25900,2,3050,13.35,9935722,600137,31638252,9935722,13.35,1655.58,31.40,31.40,263937557600,32.21,32.21,263937557600 +보성파워텍,006910,11,4490,2,330,7.93,47906643,2521610,49129824,47906643,7.93,1899.84,97.51,97.51,225335067154,102.15,102.15,225335067154 +NAVER,035420,12,235000,2,1000,0.43,923864,710904,156852638,923864,0.43,129.96,0.59,0.59,218561115500,0.59,0.59,218561115500 +SK오션플랜트,100090,13,28550,3,0,0.00,7163761,8391943,60180336,7163761,0.00,85.36,11.90,11.90,208309047175,12.12,12.12,208309047175 +한화시스템,272210,14,59600,2,3800,6.81,3234495,2123487,188919389,3234495,6.81,152.32,1.71,1.71,190673453650,1.69,1.69,190673453650 +뉴로핏,380550,15,16510,2,1460,9.70,10719619,1142310,11554087,10719619,9.70,938.42,92.78,92.78,182072261115,95.45,95.45,182072261115 +프로티나,468530,16,33300,2,3150,10.45,5381502,6950014,10871991,5381502,10.45,77.43,49.50,49.50,179304867000,49.53,49.53,179304867000 +KODEX K원자력SMR,0098F0,17,9920,2,290,3.01,18203969,0,4500000,18203969,3.01,0.00,404.53,404.53,178893959493,400.75,400.75,178893959493 +현대로템,064350,18,223000,2,8000,3.72,768916,472517,109142293,768916,3.72,162.73,0.70,0.70,170113019750,0.70,0.70,170113019750 +LIG넥스원,079550,19,542000,2,47000,9.49,316829,134173,22000000,316829,9.49,236.13,1.44,1.44,167954939750,1.41,1.41,167954939750 +PLUS K방산,449450,20,56420,2,2190,4.04,2819826,1038557,23350000,2819826,4.04,271.51,12.08,12.08,157779984815,11.98,11.98,157779984815 +삼성전자우,005935,21,63800,2,1900,3.07,2347680,2240146,815974664,2347680,3.07,104.80,0.29,0.29,147833909000,0.28,0.28,147833909000 +한화오션,042660,22,110800,2,1300,1.19,1261066,1503737,306413394,1261066,1.19,83.86,0.41,0.41,140078849100,0.41,0.41,140078849100 +KODEX 인버스,114800,23,3175,5,-50,-1.55,43754829,30205176,243300000,43754829,-1.55,144.86,17.98,17.98,139673126361,18.08,18.08,139673126361 +KODEX 코스닥150레버리지,233740,24,9945,2,20,0.20,13523518,17257142,177900000,13523518,0.20,78.36,7.60,7.60,134531974880,7.60,7.60,134531974880 +카카오,035720,25,62900,5,-1100,-1.72,2130735,2370450,442275505,2130735,-1.72,89.89,0.48,0.48,134323715650,0.48,0.48,134323715650 +올릭스,226950,26,83200,5,-7500,-8.27,1574545,1100643,20106724,1574545,-8.27,143.06,7.83,7.83,134112304400,8.02,8.02,134112304400 +기아,000270,27,101400,5,-300,-0.29,1317017,2334779,393789270,1317017,-0.29,56.41,0.33,0.33,133138895300,0.33,0.33,133138895300 +루미르,474170,28,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,29,9810,2,335,3.54,12937441,4216007,18250000,12937441,3.54,306.86,70.89,70.89,125711749166,70.22,70.22,125711749166 +엘앤씨바이오,290650,30,61500,5,-3200,-4.95,1973871,2631208,24618850,1973871,-4.95,75.02,8.02,8.02,124942059600,8.25,8.25,124942059600 diff --git a/top30/20250916/top30-tv-20250916-165002.csv b/top30/20250916/top30-tv-20250916-165002.csv new file mode 100644 index 000000000000..1999ad10254d --- /dev/null +++ b/top30/20250916/top30-tv-20250916-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79400,2,2900,3.79,27771531,19908804,5919637922,27771531,3.79,139.49,0.47,0.47,2176240567600,0.46,0.46,2176240567600 +SK하이닉스,000660,2,348000,2,17000,5.14,5705432,4221256,728002365,5705432,5.14,135.16,0.78,0.78,1974160354000,0.78,0.78,1974160354000 +KODEX 레버리지,122630,3,29790,2,940,3.26,22652056,19494130,86350000,22652056,3.26,116.20,26.23,26.23,668345100257,25.98,25.98,668345100257 +두산에너빌리티,034020,4,63300,2,4500,7.65,10211386,6290788,640561146,10211386,7.65,162.32,1.59,1.59,631080549800,1.56,1.56,631080549800 +KODEX 200선물인버스2X,252670,5,1079,5,-37,-3.32,505740256,372545280,1481100000,505740256,-3.32,135.75,34.15,34.15,551455556417,34.51,34.51,551455556417 +한라캐스트,125490,6,7670,2,1030,15.51,72822960,26419784,36502352,72822960,15.51,275.64,199.50,199.50,538847669845,192.46,192.46,538847669845 +KODEX 200,069500,7,47420,2,760,1.63,6675044,11063351,167000000,6675044,1.63,60.33,4.00,4.00,315215847907,3.98,3.98,315215847907 +농심홀딩스,072710,8,121900,2,7500,6.56,2201349,1231259,4637790,2201349,6.56,178.79,47.47,47.47,289405219300,51.19,51.19,289405219300 +LG디스플레이,034220,9,13310,2,1260,10.46,21283825,1085627,500000000,21283825,10.46,1960.51,4.26,4.26,282587561730,4.25,4.25,282587561730 +일동제약,249420,10,25900,2,3050,13.35,9946310,600137,31638252,9946310,13.35,1657.34,31.44,31.44,264210728000,32.24,32.24,264210728000 +보성파워텍,006910,11,4490,2,330,7.93,47915510,2521610,49129824,47915510,7.93,1900.20,97.53,97.53,225374613974,102.17,102.17,225374613974 +NAVER,035420,12,235000,2,1000,0.43,923864,710904,156852638,923864,0.43,129.96,0.59,0.59,218561115500,0.59,0.59,218561115500 +SK오션플랜트,100090,13,28550,3,0,0.00,7164994,8391943,60180336,7164994,0.00,85.38,11.91,11.91,208344064375,12.13,12.13,208344064375 +한화시스템,272210,14,59600,2,3800,6.81,3234495,2123487,188919389,3234495,6.81,152.32,1.71,1.71,190673453650,1.69,1.69,190673453650 +뉴로핏,380550,15,16510,2,1460,9.70,10722285,1142310,11554087,10722285,9.70,938.65,92.80,92.80,182116436735,95.47,95.47,182116436735 +프로티나,468530,16,33300,2,3150,10.45,5382167,6950014,10871991,5382167,10.45,77.44,49.50,49.50,179326945000,49.53,49.53,179326945000 +KODEX K원자력SMR,0098F0,17,9920,2,290,3.01,18203969,0,4500000,18203969,3.01,0.00,404.53,404.53,178893959493,400.75,400.75,178893959493 +현대로템,064350,18,223000,2,8000,3.72,768916,472517,109142293,768916,3.72,162.73,0.70,0.70,170113019750,0.70,0.70,170113019750 +LIG넥스원,079550,19,542000,2,47000,9.49,316829,134173,22000000,316829,9.49,236.13,1.44,1.44,167954939750,1.41,1.41,167954939750 +PLUS K방산,449450,20,56420,2,2190,4.04,2819838,1038557,23350000,2819838,4.04,271.51,12.08,12.08,157780661855,11.98,11.98,157780661855 +삼성전자우,005935,21,63800,2,1900,3.07,2348250,2240146,815974664,2348250,3.07,104.83,0.29,0.29,147870161000,0.28,0.28,147870161000 +한화오션,042660,22,110800,2,1300,1.19,1261066,1503737,306413394,1261066,1.19,83.86,0.41,0.41,140078849100,0.41,0.41,140078849100 +KODEX 인버스,114800,23,3175,5,-50,-1.55,43761411,30205176,243300000,43761411,-1.55,144.88,17.99,17.99,139694024211,18.08,18.08,139694024211 +KODEX 코스닥150레버리지,233740,24,9945,2,20,0.20,13526921,17257142,177900000,13526921,0.20,78.38,7.60,7.60,134565783685,7.61,7.61,134565783685 +카카오,035720,25,62900,5,-1100,-1.72,2130735,2370450,442275505,2130735,-1.72,89.89,0.48,0.48,134323715650,0.48,0.48,134323715650 +올릭스,226950,26,83200,5,-7500,-8.27,1575145,1100643,20106724,1575145,-8.27,143.11,7.83,7.83,134161804400,8.02,8.02,134161804400 +기아,000270,27,101400,5,-300,-0.29,1317017,2334779,393789270,1317017,-0.29,56.41,0.33,0.33,133138895300,0.33,0.33,133138895300 +루미르,474170,28,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +TIGER 코리아원자력,0091P0,29,9810,2,335,3.54,12937701,4216007,18250000,12937701,3.54,306.87,70.89,70.89,125714298466,70.22,70.22,125714298466 +엘앤씨바이오,290650,30,61500,5,-3200,-4.95,1974670,2631208,24618850,1974670,-4.95,75.05,8.02,8.02,124990638800,8.26,8.26,124990638800 diff --git a/top30/20250916/top30-vir-20250916-090000.csv b/top30/20250916/top30-vir-20250916-090000.csv new file mode 100644 index 000000000000..80addd184283 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국달러선물인버스2X,230480,1,4810,2,5,0.10,5000,1364,2400000,5000,0.10,366.57,0.21,0.21,24050000,0.21,0.21,24050000 +KIWOOM 미국달러선물레버리지,225800,2,14895,5,-70,-0.47,5005,3102,850000,5005,-0.47,161.35,0.59,0.59,74549500,0.59,0.59,74549500 +KODEX 콩선물(H),138920,3,11100,3,0,0.00,814,3659,500000,814,0.00,22.25,0.16,0.16,9035400,0.16,0.16,9035400 +인바이오젠,101140,4,12930,3,0,0.00,954,10106,10044216,954,0.00,9.44,0.01,0.01,12335220,0.01,0.01,12335220 +에스에스알,275630,5,3475,3,0,0.00,622,11397,6017989,622,0.00,5.46,0.01,0.01,2161450,0.01,0.01,2161450 +TIGER 글로벌자원생산기업(합성 H),276000,6,16120,3,0,0.00,72,1336,850000,72,0.00,5.39,0.01,0.01,1160640,0.01,0.01,1160640 +유엔젤,072130,7,5460,3,0,0.00,2500,129962,12895454,2500,0.00,1.92,0.02,0.02,13650000,0.02,0.02,13650000 +모니터랩,434480,8,4200,3,0,0.00,608,55721,12310300,608,0.00,1.09,0.00,0.00,2553600,0.00,0.00,2553600 +코오롱모빌리티그룹우,45014K,9,14660,3,0,0.00,352,40500,2456120,352,0.00,0.87,0.01,0.01,5160320,0.01,0.01,5160320 +범한퓨얼셀,382900,10,33100,3,0,0.00,3795,488769,8761000,3795,0.00,0.78,0.04,0.04,125614500,0.04,0.04,125614500 +금호에이치티,214330,11,602,3,0,0.00,5000,663151,217952589,5000,0.00,0.75,0.00,0.00,3010000,0.00,0.00,3010000 +PLUS 국채선물10년,289670,12,57085,2,30,0.05,2,321,124000,2,0.05,0.62,0.00,0.00,114165,0.00,0.00,114165 +RISE 2차전지TOP10인버스(합성),465350,13,33940,3,0,0.00,400,66441,2625000,400,0.00,0.60,0.02,0.02,13576000,0.02,0.02,13576000 +오아,342870,14,12510,3,0,0.00,1609,323271,5442619,1609,0.00,0.50,0.03,0.03,20128590,0.03,0.03,20128590 +동남합성,023450,15,32750,3,0,0.00,25,5741,3500000,25,0.00,0.44,0.00,0.00,818750,0.00,0.00,818750 +콜마홀딩스,024720,16,13510,3,0,0.00,2209,522149,34296259,2209,0.00,0.42,0.01,0.01,29843590,0.01,0.01,29843590 +피에스케이홀딩스,031980,17,40100,3,0,0.00,1000,269865,21562395,1000,0.00,0.37,0.00,0.00,40100000,0.00,0.00,40100000 +PN풍년,024940,18,4650,3,0,0.00,150,50616,10000000,150,0.00,0.30,0.00,0.00,697500,0.00,0.00,697500 +싸이버원,356890,19,3725,3,0,0.00,3714,1280387,11953825,3714,0.00,0.29,0.03,0.03,13834650,0.03,0.03,13834650 +동국산업,005160,20,3210,3,0,0.00,300,106431,54244482,300,0.00,0.28,0.00,0.00,963000,0.00,0.00,963000 +HLB글로벌,003580,21,2265,3,0,0.00,334,125003,50316578,334,0.00,0.27,0.00,0.00,756510,0.00,0.00,756510 +폴라리스오피스,041020,22,5740,3,0,0.00,1523,587989,49725498,1523,0.00,0.26,0.00,0.00,8742020,0.00,0.00,8742020 +서린바이오,038070,23,6830,3,0,0.00,40,16597,9100676,40,0.00,0.24,0.00,0.00,273200,0.00,0.00,273200 +큐라클,365270,24,6430,3,0,0.00,2615,1236141,14009155,2615,0.00,0.21,0.02,0.02,16814450,0.02,0.02,16814450 +동일스틸럭스,023790,25,3385,3,0,0.00,11673,5751536,26139617,11673,0.00,0.20,0.04,0.04,39513105,0.04,0.04,39513105 +에너토크,019990,26,7440,3,0,0.00,300,161175,9756088,300,0.00,0.19,0.00,0.00,2232000,0.00,0.00,2232000 +BGF,027410,27,4100,3,0,0.00,350,191611,95716791,350,0.00,0.18,0.00,0.00,1435000,0.00,0.00,1435000 +노랑풍선,104620,28,6370,3,0,0.00,500,278099,16616867,500,0.00,0.18,0.00,0.00,3185000,0.00,0.00,3185000 +에이디테크놀로지,200710,29,24850,3,0,0.00,1728,992128,13440822,1728,0.00,0.17,0.01,0.01,42940800,0.01,0.01,42940800 +미창석유,003650,30,108800,2,100,0.09,1,577,1739672,1,0.09,0.17,0.00,0.00,108800,0.00,0.00,108800 diff --git a/top30/20250916/top30-vir-20250916-091001.csv b/top30/20250916/top30-vir-20250916-091001.csv new file mode 100644 index 000000000000..a3811dce3a57 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,1,12265,5,-35,-0.28,1110,2,1000000,1110,-0.28,9999.99,0.11,0.11,13614150,0.11,0.11,13614150 +KB 인버스 2X 밀 선물 ETN,Q580052,2,42900,5,-120,-0.28,240,3,500000,240,-0.28,8000.00,0.05,0.05,10296000,0.05,0.05,10296000 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,3,3720,5,-5,-0.13,1702,26,1000000,1702,-0.13,6546.15,0.17,0.17,6336435,0.17,0.17,6336435 +와이즈버즈,273060,4,1150,2,92,8.70,5006988,121053,50459582,5006988,8.70,4136.19,9.92,9.92,6026371596,10.39,10.39,6026371596 +PLUS 미국나스닥테크,287180,5,38825,2,410,1.07,23397,681,800000,23397,1.07,3435.68,2.92,2.92,908187190,2.92,2.92,908187190 +와이랩,432430,6,5870,2,790,15.55,1119940,39263,16508320,1119940,15.55,2852.41,6.78,6.78,6796168185,7.01,7.01,6796168185 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,7,7415,2,5,0.07,51539,1900,1000000,51539,0.07,2712.58,5.15,5.15,382153990,5.15,5.15,382153990 +메리츠 레버리지 국채30년 ETN,Q610008,8,7175,2,65,0.91,251,10,4000000,251,0.91,2510.00,0.01,0.01,1800925,0.01,0.01,1800925 +메리츠 미국채30년 ETN(H),Q610037,9,7720,2,50,0.65,518,21,14000000,518,0.65,2466.67,0.00,0.00,3998960,0.00,0.00,3998960 +미스터블루,207760,10,1862,2,239,14.73,7314595,296968,83079783,7314595,14.73,2463.09,8.80,8.80,13776010658,8.91,8.91,13776010658 +KIWOOM 미국달러선물레버리지,225800,11,14890,5,-75,-0.50,56008,3102,850000,56008,-0.50,1805.54,6.59,6.59,833765195,6.59,6.59,833765195 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,12,31020,5,-1040,-3.24,52,3,1000000,52,-3.24,1733.33,0.01,0.01,1617470,0.01,0.01,1617470 +핑거스토리,417180,13,2450,2,85,3.59,623382,56285,17548623,623382,3.59,1107.55,3.55,3.55,1563669709,3.64,3.64,1563669709 +PLUS 코리아밸류업,495040,14,13565,2,70,0.52,13868,1587,2500000,13868,0.52,873.85,0.55,0.55,188139060,0.55,0.55,188139060 +아이언디바이스,464500,15,3430,2,160,4.89,686210,79693,13963263,686210,4.89,861.07,4.91,4.91,2463415524,5.14,5.14,2463415524 +KIWOOM 미국달러선물인버스2X,230480,16,4815,2,10,0.21,10050,1364,2400000,10050,0.21,736.80,0.42,0.42,48365750,0.42,0.42,48365750 +메리츠 레버리지 은 선물 ETN(H),Q610016,17,34395,2,875,2.61,198,28,1000000,198,2.61,707.14,0.02,0.02,6795010,0.02,0.02,6795010 +SOL 27-12 회사채(AA-이상)액티브,0092C0,18,50120,2,10,0.02,4017,729,2836000,4017,0.02,551.03,0.14,0.14,201312040,0.14,0.14,201312040 +모비데이즈,363260,19,1980,2,85,4.49,1409111,268294,32163769,1409111,4.49,525.21,4.38,4.38,2840832584,4.46,4.46,2840832584 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,20,25900,2,175,0.68,370,75,1000000,370,0.68,493.33,0.04,0.04,9575745,0.04,0.04,9575745 +엔비티,236810,21,3325,2,180,5.72,355128,72313,16975426,355128,5.72,491.10,2.09,2.09,1200644645,2.13,2.13,1200644645 +씨이랩,189330,22,5400,2,280,5.47,486143,100668,9382284,486143,5.47,482.92,5.18,5.18,2665845290,5.26,5.26,2665845290 +KIWOOM 머니마켓액티브,476450,23,52755,5,-5,-0.01,3000,636,6006000,3000,-0.01,471.70,0.05,0.05,158265000,0.05,0.05,158265000 +코이즈,121850,24,735,5,-103,-12.29,341637,84087,30614175,341637,-12.29,406.29,1.12,1.12,262389818,1.17,1.17,262389818 +키다리스튜디오,020120,25,4030,2,130,3.33,211998,58472,37063766,211998,3.33,362.56,0.57,0.57,865811433,0.58,0.58,865811433 +차이커뮤니케이션,351870,26,6650,2,130,1.99,15470,4845,11160642,15470,1.99,319.30,0.14,0.14,101415500,0.14,0.14,101415500 +메리츠 미국채10년 ETN(H),Q610022,27,8625,2,25,0.29,2425,795,3000000,2425,0.29,305.03,0.08,0.08,20915625,0.08,0.08,20915625 +WON 미국S&P500,444490,28,17370,2,25,0.14,25530,8754,2500000,25530,0.14,291.64,1.02,1.02,443338150,1.02,1.02,443338150 +탑코미디어,134580,29,2685,2,180,7.19,1435319,492382,49294149,1435319,7.19,291.51,2.91,2.91,3984543178,3.01,3.01,3984543178 +노을,376930,30,2785,1,640,29.84,1571868,577433,36947060,1571868,29.84,272.22,4.25,4.25,4377652380,4.25,4.25,4377652380 diff --git a/top30/20250916/top30-vir-20250916-092001.csv b/top30/20250916/top30-vir-20250916-092001.csv new file mode 100644 index 000000000000..5b011110a089 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,1,12265,5,-35,-0.28,1110,2,1000000,1110,-0.28,9999.99,0.11,0.11,13614150,0.11,0.11,13614150 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,404,1,1000000,404,1.27,9999.99,0.04,0.04,4013650,0.04,0.04,4013650 +메리츠 미국채30년 ETN(H),Q610037,3,7720,2,50,0.65,5178,21,14000000,5178,0.65,9999.99,0.04,0.04,39974160,0.04,0.04,39974160 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,4,3720,5,-5,-0.13,2705,26,1000000,2705,-0.13,9999.99,0.27,0.27,10067595,0.27,0.27,10067595 +KB 인버스 2X 밀 선물 ETN,Q580052,5,42900,5,-120,-0.28,240,3,500000,240,-0.28,8000.00,0.05,0.05,10296000,0.05,0.05,10296000 +와이즈버즈,273060,6,1122,2,64,6.05,6062357,121053,50459582,6062357,6.05,5008.02,12.01,12.01,7216598700,12.75,12.75,7216598700 +미스터블루,207760,7,1878,2,255,15.71,12526366,296968,83079783,12526366,15.71,4218.09,15.08,15.08,23667731068,15.17,15.17,23667731068 +PLUS 미국나스닥테크,287180,8,38825,2,410,1.07,25757,681,800000,25757,1.07,3782.23,3.22,3.22,999826470,3.22,3.22,999826470 +와이랩,432430,9,5600,2,520,10.24,1404086,39263,16508320,1404086,10.24,3576.10,8.51,8.51,8429522050,9.12,9.12,8429522050 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7415,2,5,0.07,51539,1900,1000000,51539,0.07,2712.58,5.15,5.15,382153990,5.15,5.15,382153990 +메리츠 레버리지 국채30년 ETN,Q610008,11,7175,2,65,0.91,251,10,4000000,251,0.91,2510.00,0.01,0.01,1800925,0.01,0.01,1800925 +SOL 미국테크TOP10인버스(합성),481200,12,6345,5,-110,-1.70,3601,157,800000,3601,-1.70,2293.63,0.45,0.45,22797075,0.45,0.45,22797075 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,13,30810,5,-1250,-3.90,68,3,1000000,68,-3.90,2266.67,0.01,0.01,2111430,0.01,0.01,2111430 +KIWOOM 미국달러선물레버리지,225800,14,14880,5,-85,-0.57,56068,3102,850000,56068,-0.57,1807.48,6.60,6.60,834658120,6.60,6.60,834658120 +아이언디바이스,464500,15,3650,2,380,11.62,1161712,79693,13963263,1161712,11.62,1457.73,8.32,8.32,4185333431,8.21,8.21,4185333431 +핑거스토리,417180,16,2465,2,100,4.23,816400,56285,17548623,816400,4.23,1450.48,4.65,4.65,2042672084,4.72,4.72,2042672084 +PLUS 코리아밸류업,495040,17,13590,2,95,0.70,22951,1587,2500000,22951,0.70,1446.19,0.92,0.92,311458205,0.92,0.92,311458205 +이미지스,115610,18,896,2,73,8.87,758246,63205,23637538,758246,8.87,1199.66,3.21,3.21,677871373,3.20,3.20,677871373 +인포뱅크,039290,19,6450,2,560,9.51,235769,24721,8693978,235769,9.51,953.72,2.71,2.71,1497015945,2.67,2.67,1497015945 +KIWOOM 미국달러선물인버스2X,230480,20,4810,2,5,0.10,10150,1364,2400000,10150,0.10,744.13,0.42,0.42,48846750,0.42,0.42,48846750 +메리츠 레버리지 은 선물 ETN(H),Q610016,21,34395,2,875,2.61,198,28,1000000,198,2.61,707.14,0.02,0.02,6795010,0.02,0.02,6795010 +코이즈,121850,22,718,5,-120,-14.32,571730,84087,30614175,571730,-14.32,679.93,1.87,1.87,429991852,1.96,1.96,429991852 +모비데이즈,363260,23,1955,2,60,3.17,1724058,268294,32163769,1724058,3.17,642.60,5.36,5.36,3459294436,5.50,5.50,3459294436 +보성파워텍,006910,24,4765,2,605,14.54,14616337,2521610,49129824,14616337,14.54,579.64,29.75,29.75,67976338732,29.04,29.04,67976338732 +신한 인버스 코스닥 150 선물 ETN,Q500063,25,7355,2,5,0.07,23,4,2000000,23,0.07,575.00,0.00,0.00,169085,0.00,0.00,169085 +씨이랩,189330,26,5310,2,190,3.71,560436,100668,9382284,560436,3.71,556.72,5.97,5.97,3061377670,6.14,6.14,3061377670 +엔비티,236810,27,3280,2,135,4.29,401457,72313,16975426,401457,4.29,555.17,2.36,2.36,1353380039,2.43,2.43,1353380039 +SOL 27-12 회사채(AA-이상)액티브,0092C0,28,50120,2,10,0.02,4017,729,2836000,4017,0.02,551.03,0.14,0.14,201312040,0.14,0.14,201312040 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,29,25835,2,110,0.43,391,75,1000000,391,0.43,521.33,0.04,0.04,10120080,0.04,0.04,10120080 +키다리스튜디오,020120,30,3990,2,90,2.31,290296,58472,37063766,290296,2.31,496.47,0.78,0.78,1181020262,0.80,0.80,1181020262 diff --git a/top30/20250916/top30-vir-20250916-093001.csv b/top30/20250916/top30-vir-20250916-093001.csv new file mode 100644 index 000000000000..9edbcd72113b --- /dev/null +++ b/top30/20250916/top30-vir-20250916-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,1,12265,5,-35,-0.28,1110,2,1000000,1110,-0.28,9999.99,0.11,0.11,13614150,0.11,0.11,13614150 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,404,1,1000000,404,1.27,9999.99,0.04,0.04,4013650,0.04,0.04,4013650 +메리츠 미국채30년 ETN(H),Q610037,3,7720,2,50,0.65,5178,21,14000000,5178,0.65,9999.99,0.04,0.04,39974160,0.04,0.04,39974160 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,4,3720,5,-5,-0.13,2705,26,1000000,2705,-0.13,9999.99,0.27,0.27,10067595,0.27,0.27,10067595 +KB 인버스 2X 밀 선물 ETN,Q580052,5,42900,5,-120,-0.28,240,3,500000,240,-0.28,8000.00,0.05,0.05,10296000,0.05,0.05,10296000 +와이즈버즈,273060,6,1113,2,55,5.20,6383884,121053,50459582,6383884,5.20,5273.63,12.65,12.65,7573724371,13.49,13.49,7573724371 +미스터블루,207760,7,1870,2,247,15.22,14403512,296968,83079783,14403512,15.22,4850.19,17.34,17.34,27194637530,17.50,17.50,27194637530 +와이랩,432430,8,5540,2,460,9.06,1560137,39263,16508320,1560137,9.06,3973.56,9.45,9.45,9298709955,10.17,10.17,9298709955 +PLUS 미국나스닥테크,287180,9,38780,2,365,0.95,25762,681,800000,25762,0.95,3782.97,3.22,3.22,1000020470,3.22,3.22,1000020470 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7415,2,5,0.07,51539,1900,1000000,51539,0.07,2712.58,5.15,5.15,382153990,5.15,5.15,382153990 +메리츠 레버리지 국채30년 ETN,Q610008,11,7175,2,65,0.91,251,10,4000000,251,0.91,2510.00,0.01,0.01,1800925,0.01,0.01,1800925 +SOL 미국테크TOP10인버스(합성),481200,12,6345,5,-110,-1.70,3601,157,800000,3601,-1.70,2293.63,0.45,0.45,22797075,0.45,0.45,22797075 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,13,30810,5,-1250,-3.90,68,3,1000000,68,-3.90,2266.67,0.01,0.01,2111430,0.01,0.01,2111430 +아이언디바이스,464500,14,3520,2,250,7.65,1524773,79693,13963263,1524773,7.65,1913.31,10.92,10.92,5493270463,11.18,11.18,5493270463 +KIWOOM 미국달러선물레버리지,225800,15,14880,5,-85,-0.57,56068,3102,850000,56068,-0.57,1807.48,6.60,6.60,834658120,6.60,6.60,834658120 +인포뱅크,039290,16,6560,2,670,11.38,436460,24721,8693978,436460,11.38,1765.54,5.02,5.02,2800059190,4.91,4.91,2800059190 +핑거스토리,417180,17,2465,2,100,4.23,938831,56285,17548623,938831,4.23,1668.00,5.35,5.35,2343888094,5.42,5.42,2343888094 +PLUS 코리아밸류업,495040,18,13595,2,100,0.74,23461,1587,2500000,23461,0.74,1478.32,0.94,0.94,318391655,0.94,0.94,318391655 +이미지스,115610,19,881,2,58,7.05,893181,63205,23637538,893181,7.05,1413.15,3.78,3.78,795942824,3.82,3.82,795942824 +메리츠 레버리지 은 선물 ETN(H),Q610016,20,34385,2,865,2.58,322,28,1000000,322,2.58,1150.00,0.03,0.03,11058750,0.03,0.03,11058750 +한투 인버스 2X 금 선물 ETN,Q570060,21,6995,5,-80,-1.13,500,49,1000000,500,-1.13,1020.41,0.05,0.05,3496246,0.05,0.05,3496246 +코이즈,121850,22,701,5,-137,-16.35,790460,84087,30614175,790460,-16.35,940.05,2.58,2.58,585830909,2.73,2.73,585830909 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,23,25745,2,20,0.08,586,75,1000000,586,0.08,781.33,0.06,0.06,15140355,0.06,0.06,15140355 +KIWOOM 미국달러선물인버스2X,230480,24,4820,2,15,0.31,10566,1364,2400000,10566,0.31,774.63,0.44,0.44,50850365,0.44,0.44,50850365 +보성파워텍,006910,25,4755,2,595,14.30,18080311,2521610,49129824,18080311,14.30,717.01,36.80,36.80,84458880632,36.15,36.15,84458880632 +모비데이즈,363260,26,1953,2,58,3.06,1905348,268294,32163769,1905348,3.06,710.17,5.92,5.92,3814957950,6.07,6.07,3814957950 +엔비티,236810,27,3270,2,125,3.97,438335,72313,16975426,438335,3.97,606.16,2.58,2.58,1473512004,2.65,2.65,1473512004 +씨이랩,189330,28,5290,2,170,3.32,595428,100668,9382284,595428,3.32,591.48,6.35,6.35,3245938110,6.54,6.54,3245938110 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7355,2,5,0.07,23,4,2000000,23,0.07,575.00,0.00,0.00,169085,0.00,0.00,169085 +유니퀘스트,077500,30,7630,2,830,12.21,1423827,253736,21600102,1423827,12.21,561.15,6.59,6.59,10525777730,6.39,6.39,10525777730 diff --git a/top30/20250916/top30-vir-20250916-094000.csv b/top30/20250916/top30-vir-20250916-094000.csv new file mode 100644 index 000000000000..1053408f61d3 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,2,12265,5,-35,-0.28,1110,2,1000000,1110,-0.28,9999.99,0.11,0.11,13614150,0.11,0.11,13614150 +메리츠 미국채30년 ETN(H),Q610037,3,7725,2,55,0.72,5180,21,14000000,5180,0.72,9999.99,0.04,0.04,39989610,0.04,0.04,39989610 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,4,3720,5,-5,-0.13,2753,26,1000000,2753,-0.13,9999.99,0.28,0.28,10246155,0.28,0.28,10246155 +KB 인버스 2X 밀 선물 ETN,Q580052,5,42800,5,-220,-0.51,241,3,500000,241,-0.51,8033.33,0.05,0.05,10338800,0.05,0.05,10338800 +와이즈버즈,273060,6,1108,2,50,4.73,6703284,121053,50459582,6703284,4.73,5537.48,13.28,13.28,7926303991,14.18,14.18,7926303991 +미스터블루,207760,7,1883,2,260,16.02,15659705,296968,83079783,15659705,16.02,5273.20,18.85,18.85,29559196014,18.90,18.90,29559196014 +와이랩,432430,8,5600,2,520,10.24,1609131,39263,16508320,1609131,10.24,4098.34,9.75,9.75,9572928215,10.36,10.36,9572928215 +PLUS 미국나스닥테크,287180,9,38775,2,360,0.94,26211,681,800000,26211,0.94,3848.90,3.28,3.28,1017357460,3.28,3.28,1017357460 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,10,12250,5,-60,-0.49,11084,313,1000000,11084,-0.49,3541.21,1.11,1.11,135756620,1.11,1.11,135756620 +신한 코스닥 150 TR ETN,Q500086,11,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +인포뱅크,039290,12,6710,2,820,13.92,794295,24721,8693978,794295,13.92,3213.04,9.14,9.14,5178058515,8.88,8.88,5178058515 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,13,7415,2,5,0.07,51539,1900,1000000,51539,0.07,2712.58,5.15,5.15,382153990,5.15,5.15,382153990 +메리츠 레버리지 국채30년 ETN,Q610008,14,7175,2,65,0.91,251,10,4000000,251,0.91,2510.00,0.01,0.01,1800925,0.01,0.01,1800925 +PLUS 코리아밸류업,495040,15,13570,2,75,0.56,38482,1587,2500000,38482,0.56,2424.83,1.54,1.54,522276625,1.54,1.54,522276625 +SOL 미국테크TOP10인버스(합성),481200,16,6345,5,-110,-1.70,3601,157,800000,3601,-1.70,2293.63,0.45,0.45,22797075,0.45,0.45,22797075 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,17,30810,5,-1250,-3.90,68,3,1000000,68,-3.90,2266.67,0.01,0.01,2111430,0.01,0.01,2111430 +아이언디바이스,464500,18,3480,2,210,6.42,1686306,79693,13963263,1686306,6.42,2116.00,12.08,12.08,6057879808,12.47,12.47,6057879808 +KIWOOM 미국달러선물레버리지,225800,19,14845,5,-120,-0.80,56069,3102,850000,56069,-0.80,1807.51,6.60,6.60,834672965,6.61,6.61,834672965 +핑거스토리,417180,20,2480,2,115,4.86,999307,56285,17548623,999307,4.86,1775.44,5.69,5.69,2493135406,5.73,5.73,2493135406 +TIGER 코스닥150IT,261060,21,15095,2,125,0.84,21215,1382,220000,21215,0.84,1535.09,9.64,9.64,320226245,9.64,9.64,320226245 +이미지스,115610,22,876,2,53,6.44,941527,63205,23637538,941527,6.44,1489.64,3.98,3.98,838329125,4.05,4.05,838329125 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7710,5,-10,-0.13,299,23,3000000,299,-0.13,1300.00,0.01,0.01,2304590,0.01,0.01,2304590 +코이즈,121850,24,700,5,-138,-16.47,1058311,84087,30614175,1058311,-16.47,1258.59,3.46,3.46,772453148,3.60,3.60,772453148 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,25,12560,5,-230,-1.80,104,9,2000000,104,-1.80,1155.56,0.01,0.01,1306360,0.01,0.01,1306360 +메리츠 레버리지 은 선물 ETN(H),Q610016,26,34390,2,870,2.60,323,28,1000000,323,2.60,1153.57,0.03,0.03,11093140,0.03,0.03,11093140 +한투 인버스 2X 금 선물 ETN,Q570060,27,6995,5,-80,-1.13,500,49,1000000,500,-1.13,1020.41,0.05,0.05,3496246,0.05,0.05,3496246 +ACE 5월만기자동연장회사채AA-이상액티브,475270,28,10590,3,0,0.00,98,10,4110000,98,0.00,980.00,0.00,0.00,1037820,0.00,0.00,1037820 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7365,2,15,0.20,33,4,2000000,33,0.20,825.00,0.00,0.00,242735,0.00,0.00,242735 +보성파워텍,006910,30,4685,2,525,12.62,20276054,2521610,49129824,20276054,12.62,804.09,41.27,41.27,94708489861,41.15,41.15,94708489861 diff --git a/top30/20250916/top30-vir-20250916-095000.csv b/top30/20250916/top30-vir-20250916-095000.csv new file mode 100644 index 000000000000..649fa133369e --- /dev/null +++ b/top30/20250916/top30-vir-20250916-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,2,12265,5,-35,-0.28,1110,2,1000000,1110,-0.28,9999.99,0.11,0.11,13614150,0.11,0.11,13614150 +메리츠 미국채30년 ETN(H),Q610037,3,7725,2,55,0.72,5180,21,14000000,5180,0.72,9999.99,0.04,0.04,39989610,0.04,0.04,39989610 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,4,3720,5,-5,-0.13,2753,26,1000000,2753,-0.13,9999.99,0.28,0.28,10246155,0.28,0.28,10246155 +미스터블루,207760,5,2050,2,427,26.31,25346238,296968,83079783,25346238,26.31,8535.01,30.51,30.51,48847200638,28.68,28.68,48847200638 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,6,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +KB 인버스 2X 밀 선물 ETN,Q580052,7,42800,5,-220,-0.51,241,3,500000,241,-0.51,8033.33,0.05,0.05,10338800,0.05,0.05,10338800 +와이즈버즈,273060,8,1106,2,48,4.54,6794694,121053,50459582,6794694,4.54,5612.99,13.47,13.47,8027585817,14.38,14.38,8027585817 +와이랩,432430,9,5800,2,720,14.17,1938186,39263,16508320,1938186,14.17,4936.42,11.74,11.74,11481966050,11.99,11.99,11481966050 +TIGER 코스닥150IT,261060,10,15075,2,105,0.70,62898,1382,220000,62898,0.70,4551.23,28.59,28.59,948948340,28.61,28.61,948948340 +인포뱅크,039290,11,6700,2,810,13.75,1040129,24721,8693978,1040129,13.75,4207.47,11.96,11.96,6816278705,11.70,11.70,6816278705 +PLUS 미국나스닥테크,287180,12,38520,2,105,0.27,26635,681,800000,26635,0.27,3911.16,3.33,3.33,1033699130,3.35,3.35,1033699130 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12245,5,-65,-0.53,11092,313,1000000,11092,-0.53,3543.77,1.11,1.11,135854540,1.11,1.11,135854540 +신한 코스닥 150 TR ETN,Q500086,14,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +핑거스토리,417180,15,2570,2,205,8.67,1591464,56285,17548623,1591464,8.67,2827.51,9.07,9.07,4008868674,8.89,8.89,4008868674 +한투 인버스일본니케이225선물 ETN(H),Q570105,16,7700,5,-20,-0.26,633,23,3000000,633,-0.26,2752.17,0.02,0.02,4876390,0.02,0.02,4876390 +메리츠 레버리지 국채30년 ETN,Q610008,17,7175,2,65,0.91,251,10,4000000,251,0.91,2510.00,0.01,0.01,1800925,0.01,0.01,1800925 +PLUS 코리아밸류업,495040,18,13585,2,90,0.67,38483,1587,2500000,38483,0.67,2424.89,1.54,1.54,522290210,1.54,1.54,522290210 +SOL 미국테크TOP10인버스(합성),481200,19,6350,5,-105,-1.63,3611,157,800000,3611,-1.63,2300.00,0.45,0.45,22860575,0.45,0.45,22860575 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,20,30810,5,-1250,-3.90,68,3,1000000,68,-3.90,2266.67,0.01,0.01,2111430,0.01,0.01,2111430 +아이언디바이스,464500,21,3470,2,200,6.12,1772328,79693,13963263,1772328,6.12,2223.94,12.69,12.69,6356541053,13.12,13.12,6356541053 +이미지스,115610,22,924,2,101,12.27,1190147,63205,23637538,1190147,12.27,1882.99,5.03,5.03,1063195153,4.87,4.87,1063195153 +KIWOOM 미국달러선물레버리지,225800,23,14845,5,-120,-0.80,56069,3102,850000,56069,-0.80,1807.51,6.60,6.60,834672965,6.61,6.61,834672965 +키다리스튜디오,020120,24,4315,2,415,10.64,993520,58472,37063766,993520,10.64,1699.14,2.68,2.68,4179405745,2.61,2.61,4179405745 +코이즈,121850,25,697,5,-141,-16.83,1211556,84087,30614175,1211556,-16.83,1440.84,3.96,3.96,878694895,4.12,4.12,878694895 +한투 인버스 금 선물 ETN,Q570056,26,7475,5,-95,-1.25,49,4,1000000,49,-1.25,1225.00,0.00,0.00,365440,0.00,0.00,365440 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50120,2,10,0.02,8496,729,2836000,8496,0.02,1165.43,0.30,0.30,425798820,0.30,0.30,425798820 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,28,12560,5,-230,-1.80,104,9,2000000,104,-1.80,1155.56,0.01,0.01,1306360,0.01,0.01,1306360 +메리츠 레버리지 은 선물 ETN(H),Q610016,29,34390,2,870,2.60,323,28,1000000,323,2.60,1153.57,0.03,0.03,11093140,0.03,0.03,11093140 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,7320,5,-30,-0.41,43,4,2000000,43,-0.41,1075.00,0.00,0.00,315935,0.00,0.00,315935 diff --git a/top30/20250916/top30-vir-20250916-100000.csv b/top30/20250916/top30-vir-20250916-100000.csv new file mode 100644 index 000000000000..6791e72f40b3 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +ACE 5월만기자동연장회사채AA-이상액티브,475270,2,10585,5,-5,-0.05,20098,10,4110000,20098,-0.05,9999.99,0.49,0.49,212737820,0.49,0.49,212737820 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1110,2,1000000,1110,-0.28,9999.99,0.11,0.11,13614150,0.11,0.11,13614150 +메리츠 미국채30년 ETN(H),Q610037,4,7725,2,55,0.72,5180,21,14000000,5180,0.72,9999.99,0.04,0.04,39989610,0.04,0.04,39989610 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,5,3720,5,-5,-0.13,2753,26,1000000,2753,-0.13,9999.99,0.28,0.28,10246155,0.28,0.28,10246155 +미스터블루,207760,6,1994,2,371,22.86,30303035,296968,83079783,30303035,22.86,9999.99,36.47,36.47,58829369419,35.51,35.51,58829369419 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,7,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +KB 인버스 2X 밀 선물 ETN,Q580052,8,42800,5,-220,-0.51,241,3,500000,241,-0.51,8033.33,0.05,0.05,10338800,0.05,0.05,10338800 +TIGER 코스닥150IT,261060,9,15035,2,65,0.43,95798,1382,220000,95798,0.43,6931.84,43.54,43.54,1444383110,43.67,43.67,1444383110 +와이즈버즈,273060,10,1103,2,45,4.25,6908797,121053,50459582,6908797,4.25,5707.25,13.69,13.69,8153789230,14.65,14.65,8153789230 +와이랩,432430,11,5610,2,530,10.43,2029014,39263,16508320,2029014,10.43,5167.75,12.29,12.29,12000481345,12.96,12.96,12000481345 +이미지스,115610,12,961,2,138,16.77,3081901,63205,23637538,3081901,16.77,4876.04,13.04,13.04,2891205787,12.73,12.73,2891205787 +인포뱅크,039290,13,6580,2,690,11.71,1191311,24721,8693978,1191311,11.71,4819.02,13.70,13.70,7819396080,13.67,13.67,7819396080 +메리츠 레버리지 국채30년 ETN,Q610008,14,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,15,38545,2,130,0.34,26637,681,800000,26637,0.34,3911.45,3.33,3.33,1033776220,3.35,3.35,1033776220 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,16,12275,5,-35,-0.28,11199,313,1000000,11199,-0.28,3577.96,1.12,1.12,137168415,1.12,1.12,137168415 +신한 코스닥 150 TR ETN,Q500086,17,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +핑거스토리,417180,18,2520,2,155,6.55,1778955,56285,17548623,1778955,6.55,3160.62,10.14,10.14,4485819606,10.14,10.14,4485819606 +키다리스튜디오,020120,19,4065,2,165,4.23,1707721,58472,37063766,1707721,4.23,2920.58,4.61,4.61,7198134630,4.78,4.78,7198134630 +한투 인버스일본니케이225선물 ETN(H),Q570105,20,7700,5,-20,-0.26,633,23,3000000,633,-0.26,2752.17,0.02,0.02,4876390,0.02,0.02,4876390 +PLUS 코리아밸류업,495040,21,13585,2,90,0.67,38485,1587,2500000,38485,0.67,2425.02,1.54,1.54,522317380,1.54,1.54,522317380 +SOL 미국테크TOP10인버스(합성),481200,22,6345,5,-110,-1.70,3614,157,800000,3614,-1.70,2301.91,0.45,0.45,22879620,0.45,0.45,22879620 +아이언디바이스,464500,23,3465,2,195,5.96,1808945,79693,13963263,1808945,5.96,2269.89,12.96,12.96,6483224683,13.40,13.40,6483224683 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,24,30810,5,-1250,-3.90,68,3,1000000,68,-3.90,2266.67,0.01,0.01,2111430,0.01,0.01,2111430 +KIWOOM 미국달러선물레버리지,225800,25,14860,5,-105,-0.70,56471,3102,850000,56471,-0.70,1820.47,6.64,6.64,840646685,6.66,6.66,840646685 +코이즈,121850,26,676,5,-162,-19.33,1503585,84087,30614175,1503585,-19.33,1788.13,4.91,4.91,1079045643,5.21,5.21,1079045643 +한투 인버스 금 선물 ETN,Q570056,27,7475,5,-95,-1.25,49,4,1000000,49,-1.25,1225.00,0.00,0.00,365440,0.00,0.00,365440 +SOL 27-12 회사채(AA-이상)액티브,0092C0,28,50120,2,10,0.02,8496,729,2836000,8496,0.02,1165.43,0.30,0.30,425798820,0.30,0.30,425798820 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,29,12560,5,-230,-1.80,104,9,2000000,104,-1.80,1155.56,0.01,0.01,1306360,0.01,0.01,1306360 +메리츠 레버리지 은 선물 ETN(H),Q610016,30,34390,2,870,2.60,323,28,1000000,323,2.60,1153.57,0.03,0.03,11093140,0.03,0.03,11093140 diff --git a/top30/20250916/top30-vir-20250916-101000.csv b/top30/20250916/top30-vir-20250916-101000.csv new file mode 100644 index 000000000000..41fa1a3b3c90 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 스트립 ETN(H),Q610084,1,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +ACE 5월만기자동연장회사채AA-이상액티브,475270,2,10585,5,-5,-0.05,40098,10,4110000,40098,-0.05,9999.99,0.98,0.98,424437820,0.98,0.98,424437820 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1110,2,1000000,1110,-0.28,9999.99,0.11,0.11,13614150,0.11,0.11,13614150 +메리츠 미국채30년 ETN(H),Q610037,4,7725,2,55,0.72,5180,21,14000000,5180,0.72,9999.99,0.04,0.04,39989610,0.04,0.04,39989610 +미스터블루,207760,5,1990,2,367,22.61,31694957,296968,83079783,31694957,22.61,9999.99,38.15,38.15,61610706263,37.27,37.27,61610706263 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,6,3715,5,-10,-0.27,2754,26,1000000,2754,-0.27,9999.99,0.28,0.28,10249870,0.28,0.28,10249870 +TIGER 코스닥150IT,261060,7,15055,2,85,0.57,127950,1382,220000,127950,0.57,9258.32,58.16,58.16,1928532385,58.23,58.23,1928532385 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +KB 인버스 2X 밀 선물 ETN,Q580052,9,42800,5,-220,-0.51,241,3,500000,241,-0.51,8033.33,0.05,0.05,10338800,0.05,0.05,10338800 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,10,12220,5,-90,-0.73,18791,313,1000000,18791,-0.73,6003.51,1.88,1.88,230253510,1.88,1.88,230253510 +이미지스,115610,11,945,2,122,14.82,3673697,63205,23637538,3673697,14.82,5812.35,15.54,15.54,3456413391,15.47,15.47,3456413391 +와이즈버즈,273060,12,1103,2,45,4.25,7003259,121053,50459582,7003259,4.25,5785.28,13.88,13.88,8258028026,14.84,14.84,8258028026 +인포뱅크,039290,13,6630,2,740,12.56,1341619,24721,8693978,1341619,12.56,5427.04,15.43,15.43,8809986375,15.28,15.28,8809986375 +와이랩,432430,14,5600,2,520,10.24,2082066,39263,16508320,2082066,10.24,5302.87,12.61,12.61,12299896515,13.30,13.30,12299896515 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,5579,120,6060000,5579,-0.92,4649.17,0.09,0.09,11995090,0.09,0.09,11995090 +메리츠 레버리지 국채30년 ETN,Q610008,16,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,17,38570,2,155,0.40,26662,681,800000,26662,0.40,3915.12,3.33,3.33,1034740470,3.35,3.35,1034740470 +신한 코스닥 150 TR ETN,Q500086,18,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +핑거스토리,417180,19,2520,2,155,6.55,1829174,56285,17548623,1829174,6.55,3249.84,10.42,10.42,4612198121,10.43,10.43,4612198121 +키다리스튜디오,020120,20,4075,2,175,4.49,1828490,58472,37063766,1828490,4.49,3127.12,4.93,4.93,7690613822,5.09,5.09,7690613822 +한투 인버스일본니케이225선물 ETN(H),Q570105,21,7725,2,5,0.06,637,23,3000000,637,0.06,2769.57,0.02,0.02,4907290,0.02,0.02,4907290 +PLUS 코리아밸류업,495040,22,13585,2,90,0.67,38485,1587,2500000,38485,0.67,2425.02,1.54,1.54,522317380,1.54,1.54,522317380 +코이즈,121850,23,664,5,-174,-20.76,1961641,84087,30614175,1961641,-20.76,2332.87,6.41,6.41,1378912995,6.78,6.78,1378912995 +아이언디바이스,464500,24,3475,2,205,6.27,1845851,79693,13963263,1845851,6.27,2316.20,13.22,13.22,6612540698,13.63,13.63,6612540698 +SOL 미국테크TOP10인버스(합성),481200,25,6345,5,-110,-1.70,3614,157,800000,3614,-1.70,2301.91,0.45,0.45,22879620,0.45,0.45,22879620 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,26,30810,5,-1250,-3.90,68,3,1000000,68,-3.90,2266.67,0.01,0.01,2111430,0.01,0.01,2111430 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20305,2,130,0.64,235,11,500000,235,0.64,2136.36,0.05,0.05,4771615,0.05,0.05,4771615 +KIWOOM 미국달러선물레버리지,225800,28,14860,5,-105,-0.70,56471,3102,850000,56471,-0.70,1820.47,6.64,6.64,840646685,6.66,6.66,840646685 +한투 인버스 금 선물 ETN,Q570056,29,7475,5,-95,-1.25,49,4,1000000,49,-1.25,1225.00,0.00,0.00,365440,0.00,0.00,365440 +보성파워텍,006910,30,4845,2,685,16.47,30078365,2521610,49129824,30078365,16.47,1192.82,61.22,61.22,141680262155,59.52,59.52,141680262155 diff --git a/top30/20250916/top30-vir-20250916-102000.csv b/top30/20250916/top30-vir-20250916-102000.csv new file mode 100644 index 000000000000..fce02479d76e --- /dev/null +++ b/top30/20250916/top30-vir-20250916-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80098,10,4110000,80098,-0.05,9999.99,1.95,1.95,847837820,1.95,1.95,847837820 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1110,2,1000000,1110,-0.28,9999.99,0.11,0.11,13614150,0.11,0.11,13614150 +메리츠 미국채30년 ETN(H),Q610037,4,7725,2,55,0.72,5180,21,14000000,5180,0.72,9999.99,0.04,0.04,39989610,0.04,0.04,39989610 +TIGER 코스닥150IT,261060,5,15070,2,100,0.67,158163,1382,220000,158163,0.67,9999.99,71.89,71.89,2383735330,71.90,71.90,2383735330 +미스터블루,207760,6,1970,2,347,21.38,33670938,296968,83079783,33670938,21.38,9999.99,40.53,40.53,65507363546,40.02,40.02,65507363546 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,7,3710,5,-15,-0.40,2755,26,1000000,2755,-0.40,9999.99,0.28,0.28,10253580,0.28,0.28,10253580 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +KB 인버스 2X 밀 선물 ETN,Q580052,9,42800,5,-220,-0.51,241,3,500000,241,-0.51,8033.33,0.05,0.05,10338800,0.05,0.05,10338800 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,10,12205,5,-105,-0.85,24174,313,1000000,24174,-0.85,7723.32,2.42,2.42,295928870,2.42,2.42,295928870 +이미지스,115610,11,936,2,113,13.73,4151956,63205,23637538,4151956,13.73,6569.03,17.57,17.57,3911611781,17.68,17.68,3911611781 +와이즈버즈,273060,12,1090,2,32,3.02,7187111,121053,50459582,7187111,3.02,5937.16,14.24,14.24,8459641196,15.38,15.38,8459641196 +인포뱅크,039290,13,6670,2,780,13.24,1447898,24721,8693978,1447898,13.24,5856.96,16.65,16.65,9518480155,16.41,16.41,9518480155 +와이랩,432430,14,5540,2,460,9.06,2142727,39263,16508320,2142727,9.06,5457.37,12.98,12.98,12636195550,13.82,13.82,12636195550 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,5579,120,6060000,5579,-0.92,4649.17,0.09,0.09,11995090,0.09,0.09,11995090 +메리츠 레버리지 국채30년 ETN,Q610008,16,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,17,38570,2,155,0.40,26692,681,800000,26692,0.40,3919.53,3.34,3.34,1035897570,3.36,3.36,1035897570 +신한 코스닥 150 TR ETN,Q500086,18,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +핑거스토리,417180,19,2485,2,120,5.07,1905294,56285,17548623,1905294,5.07,3385.08,10.86,10.86,4801339136,11.01,11.01,4801339136 +키다리스튜디오,020120,20,4055,2,155,3.97,1883030,58472,37063766,1883030,3.97,3220.40,5.08,5.08,7911766952,5.26,5.26,7911766952 +일동홀딩스,000230,21,10410,2,1440,16.05,623454,19808,11540400,623454,16.05,3147.49,5.40,5.40,6457661160,5.38,5.38,6457661160 +한투 인버스일본니케이225선물 ETN(H),Q570105,22,7695,5,-25,-0.32,646,23,3000000,646,-0.32,2808.70,0.02,0.02,4976545,0.02,0.02,4976545 +코이즈,121850,23,642,5,-196,-23.39,2302659,84087,30614175,2302659,-23.39,2738.42,7.52,7.52,1600145577,8.14,8.14,1600145577 +PLUS 코리아밸류업,495040,24,13585,2,90,0.67,38485,1587,2500000,38485,0.67,2425.02,1.54,1.54,522317380,1.54,1.54,522317380 +아이언디바이스,464500,25,3440,2,170,5.20,1900432,79693,13963263,1900432,5.20,2384.69,13.61,13.61,6800773083,14.16,14.16,6800773083 +SOL 미국테크TOP10인버스(합성),481200,26,6345,5,-110,-1.70,3614,157,800000,3614,-1.70,2301.91,0.45,0.45,22879620,0.45,0.45,22879620 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,27,30810,5,-1250,-3.90,68,3,1000000,68,-3.90,2266.67,0.01,0.01,2111430,0.01,0.01,2111430 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,28,20290,2,115,0.57,236,11,500000,236,0.57,2145.45,0.05,0.05,4791905,0.05,0.05,4791905 +KIWOOM 미국달러선물레버리지,225800,29,14855,5,-110,-0.74,56472,3102,850000,56472,-0.74,1820.50,6.64,6.64,840661540,6.66,6.66,840661540 +보성파워텍,006910,30,4830,2,670,16.11,31733330,2521610,49129824,31733330,16.11,1258.46,64.59,64.59,149678434701,63.08,63.08,149678434701 diff --git a/top30/20250916/top30-vir-20250916-103000.csv b/top30/20250916/top30-vir-20250916-103000.csv new file mode 100644 index 000000000000..9139c0bcab0a --- /dev/null +++ b/top30/20250916/top30-vir-20250916-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80098,10,4110000,80098,-0.05,9999.99,1.95,1.95,847837820,1.95,1.95,847837820 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1110,2,1000000,1110,-0.28,9999.99,0.11,0.11,13614150,0.11,0.11,13614150 +메리츠 미국채30년 ETN(H),Q610037,4,7725,2,55,0.72,5180,21,14000000,5180,0.72,9999.99,0.04,0.04,39989610,0.04,0.04,39989610 +TIGER 코스닥150IT,261060,5,15040,2,70,0.47,192097,1382,220000,192097,0.47,9999.99,87.32,87.32,2894616965,87.48,87.48,2894616965 +미스터블루,207760,6,1952,2,329,20.27,34486874,296968,83079783,34486874,20.27,9999.99,41.51,41.51,67110395269,41.38,41.38,67110395269 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,7,3710,5,-15,-0.40,2755,26,1000000,2755,-0.40,9999.99,0.28,0.28,10253580,0.28,0.28,10253580 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +KB 인버스 2X 밀 선물 ETN,Q580052,9,42800,5,-220,-0.51,241,3,500000,241,-0.51,8033.33,0.05,0.05,10338800,0.05,0.05,10338800 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,10,12165,5,-145,-1.18,24175,313,1000000,24175,-1.18,7723.64,2.42,2.42,295941035,2.43,2.43,295941035 +이미지스,115610,11,953,2,130,15.80,4434046,63205,23637538,4434046,15.80,7015.34,18.76,18.76,4176183355,18.54,18.54,4176183355 +인포뱅크,039290,12,6830,2,940,15.96,1655882,24721,8693978,1655882,15.96,6698.28,19.05,19.05,10918107340,18.39,18.39,10918107340 +와이즈버즈,273060,13,1094,2,36,3.40,7264724,121053,50459582,7264724,3.40,6001.28,14.40,14.40,8544319318,15.48,15.48,8544319318 +와이랩,432430,14,5510,2,430,8.46,2215517,39263,16508320,2215517,8.46,5642.76,13.42,13.42,13035119100,14.33,14.33,13035119100 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,5579,120,6060000,5579,-0.92,4649.17,0.09,0.09,11995090,0.09,0.09,11995090 +메리츠 레버리지 국채30년 ETN,Q610008,16,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,17,38555,2,140,0.36,26711,681,800000,26711,0.36,3922.32,3.34,3.34,1036630115,3.36,3.36,1036630115 +일동홀딩스,000230,18,10090,2,1120,12.49,755578,19808,11540400,755578,12.49,3814.51,6.55,6.55,7802782770,6.70,6.70,7802782770 +핑거스토리,417180,19,2465,2,100,4.23,1941237,56285,17548623,1941237,4.23,3448.94,11.06,11.06,4890380498,11.31,11.31,4890380498 +신한 코스닥 150 TR ETN,Q500086,20,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +코이즈,121850,21,663,5,-175,-20.88,2792433,84087,30614175,2792433,-20.88,3320.89,9.12,9.12,1914991284,9.43,9.43,1914991284 +키다리스튜디오,020120,22,4065,2,165,4.23,1903205,58472,37063766,1903205,4.23,3254.90,5.13,5.13,7993519477,5.31,5.31,7993519477 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7695,5,-25,-0.32,646,23,3000000,646,-0.32,2808.70,0.02,0.02,4976545,0.02,0.02,4976545 +PLUS 코리아밸류업,495040,24,13585,2,90,0.67,38485,1587,2500000,38485,0.67,2425.02,1.54,1.54,522317380,1.54,1.54,522317380 +아이언디바이스,464500,25,3470,2,200,6.12,1915391,79693,13963263,1915391,6.12,2403.46,13.72,13.72,6852267538,14.14,14.14,6852267538 +SOL 미국테크TOP10인버스(합성),481200,26,6345,5,-110,-1.70,3614,157,800000,3614,-1.70,2301.91,0.45,0.45,22879620,0.45,0.45,22879620 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,27,30810,5,-1250,-3.90,68,3,1000000,68,-3.90,2266.67,0.01,0.01,2111430,0.01,0.01,2111430 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,28,20290,2,115,0.57,236,11,500000,236,0.57,2145.45,0.05,0.05,4791905,0.05,0.05,4791905 +KIWOOM 미국달러선물레버리지,225800,29,14855,5,-110,-0.74,56472,3102,850000,56472,-0.74,1820.50,6.64,6.64,840661540,6.66,6.66,840661540 +보성파워텍,006910,30,4860,2,700,16.83,33465854,2521610,49129824,33465854,16.83,1327.16,68.12,68.12,158107393247,66.22,66.22,158107393247 diff --git a/top30/20250916/top30-vir-20250916-104000.csv b/top30/20250916/top30-vir-20250916-104000.csv new file mode 100644 index 000000000000..c5f22c8333de --- /dev/null +++ b/top30/20250916/top30-vir-20250916-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80098,10,4110000,80098,-0.05,9999.99,1.95,1.95,847837820,1.95,1.95,847837820 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1110,2,1000000,1110,-0.28,9999.99,0.11,0.11,13614150,0.11,0.11,13614150 +메리츠 미국채30년 ETN(H),Q610037,4,7725,2,55,0.72,5180,21,14000000,5180,0.72,9999.99,0.04,0.04,39989610,0.04,0.04,39989610 +TIGER 코스닥150IT,261060,5,15050,2,80,0.53,222346,1382,220000,222346,0.53,9999.99,101.07,101.07,3349665105,101.17,101.17,3349665105 +미스터블루,207760,6,1943,2,320,19.72,35687625,296968,83079783,35687625,19.72,9999.99,42.96,42.96,69437627971,43.02,43.02,69437627971 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,7,3710,5,-15,-0.40,2755,26,1000000,2755,-0.40,9999.99,0.28,0.28,10253580,0.28,0.28,10253580 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,8,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +인포뱅크,039290,9,6590,2,700,11.88,2011186,24721,8693978,2011186,11.88,8135.54,23.13,23.13,13309665170,23.23,23.23,13309665170 +KB 인버스 2X 밀 선물 ETN,Q580052,10,42800,5,-220,-0.51,241,3,500000,241,-0.51,8033.33,0.05,0.05,10338800,0.05,0.05,10338800 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,11,12135,5,-175,-1.42,24688,313,1000000,24688,-1.42,7887.54,2.47,2.47,302166525,2.49,2.49,302166525 +이미지스,115610,12,928,2,105,12.76,4707629,63205,23637538,4707629,12.76,7448.19,19.92,19.92,4432312726,20.21,20.21,4432312726 +와이즈버즈,273060,13,1086,2,28,2.65,7310109,121053,50459582,7310109,2.65,6038.77,14.49,14.49,8593629279,15.68,15.68,8593629279 +와이랩,432430,14,5450,2,370,7.28,2240617,39263,16508320,2240617,7.28,5706.69,13.57,13.57,13172139285,14.64,14.64,13172139285 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,5579,120,6060000,5579,-0.92,4649.17,0.09,0.09,11995090,0.09,0.09,11995090 +일동홀딩스,000230,16,9960,2,990,11.04,894863,19808,11540400,894863,11.04,4517.69,7.75,7.75,9226418980,8.03,8.03,9226418980 +코이즈,121850,17,683,5,-155,-18.50,3704191,84087,30614175,3704191,-18.50,4405.19,12.10,12.10,2526573739,12.08,12.08,2526573739 +메리츠 레버리지 국채30년 ETN,Q610008,18,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,19,38675,2,260,0.68,26716,681,800000,26716,0.68,3923.05,3.34,3.34,1036823490,3.35,3.35,1036823490 +핑거스토리,417180,20,2480,2,115,4.86,1964454,56285,17548623,1964454,4.86,3490.19,11.19,11.19,4947586900,11.37,11.37,4947586900 +신한 코스닥 150 TR ETN,Q500086,21,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +키다리스튜디오,020120,22,4025,2,125,3.21,1957615,58472,37063766,1957615,3.21,3347.95,5.28,5.28,8212847294,5.51,5.51,8212847294 +SOL 27-12 회사채(AA-이상)액티브,0092C0,23,50120,2,10,0.02,22516,729,2836000,22516,0.02,3088.61,0.79,0.79,1128481220,0.79,0.79,1128481220 +한투 인버스일본니케이225선물 ETN(H),Q570105,24,7695,5,-25,-0.32,646,23,3000000,646,-0.32,2808.70,0.02,0.02,4976545,0.02,0.02,4976545 +아이언디바이스,464500,25,3385,2,115,3.52,1985128,79693,13963263,1985128,3.52,2490.97,14.22,14.22,7090642863,15.00,15.00,7090642863 +PLUS 코리아밸류업,495040,26,13650,2,155,1.15,38488,1587,2500000,38488,1.15,2425.20,1.54,1.54,522358330,1.53,1.53,522358330 +SOL 미국테크TOP10인버스(합성),481200,27,6345,5,-110,-1.70,3614,157,800000,3614,-1.70,2301.91,0.45,0.45,22879620,0.45,0.45,22879620 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,28,30810,5,-1250,-3.90,68,3,1000000,68,-3.90,2266.67,0.01,0.01,2111430,0.01,0.01,2111430 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,29,20290,2,115,0.57,236,11,500000,236,0.57,2145.45,0.05,0.05,4791905,0.05,0.05,4791905 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,30,10035,5,-25,-0.25,105,5,1000000,105,-0.25,2100.00,0.01,0.01,1053785,0.01,0.01,1053785 diff --git a/top30/20250916/top30-vir-20250916-105000.csv b/top30/20250916/top30-vir-20250916-105000.csv new file mode 100644 index 000000000000..ceda953ba24f --- /dev/null +++ b/top30/20250916/top30-vir-20250916-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80098,10,4110000,80098,-0.05,9999.99,1.95,1.95,847837820,1.95,1.95,847837820 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7300,5,-50,-0.68,1353,4,2000000,1353,-0.68,9999.99,0.07,0.07,9878885,0.07,0.07,9878885 +메리츠 미국채30년 ETN(H),Q610037,5,7715,2,45,0.59,5181,21,14000000,5181,0.59,9999.99,0.04,0.04,39997325,0.04,0.04,39997325 +TIGER 코스닥150IT,261060,6,15050,2,80,0.53,257298,1382,220000,257298,0.53,9999.99,116.95,116.95,3875875584,117.06,117.06,3875875584 +미스터블루,207760,7,1950,2,327,20.15,36493177,296968,83079783,36493177,20.15,9999.99,43.93,43.93,71013111506,43.83,43.83,71013111506 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,8,3710,5,-15,-0.40,2755,26,1000000,2755,-0.40,9999.99,0.28,0.28,10253580,0.28,0.28,10253580 +인포뱅크,039290,9,6330,2,440,7.47,2133636,24721,8693978,2133636,7.47,8630.86,24.54,24.54,14081647480,25.59,25.59,14081647480 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,11,12175,5,-135,-1.10,25694,313,1000000,25694,-1.10,8208.95,2.57,2.57,314392035,2.58,2.58,314392035 +KB 인버스 2X 밀 선물 ETN,Q580052,12,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +이미지스,115610,13,923,2,100,12.15,4763443,63205,23637538,4763443,12.15,7536.50,20.15,20.15,4483882696,20.55,20.55,4483882696 +와이즈버즈,273060,14,1098,2,40,3.78,7356012,121053,50459582,7356012,3.78,6076.69,14.58,14.58,8643842605,15.60,15.60,8643842605 +와이랩,432430,15,5450,2,370,7.28,2257149,39263,16508320,2257149,7.28,5748.79,13.67,13.67,13262601825,14.74,14.74,13262601825 +코이즈,121850,16,692,5,-146,-17.42,4552925,84087,30614175,4552925,-17.42,5414.54,14.87,14.87,3121614111,14.74,14.74,3121614111 +일동홀딩스,000230,17,9950,2,980,10.93,960680,19808,11540400,960680,10.93,4849.96,8.32,8.32,9880156520,8.60,8.60,9880156520 +대신밸런스제17호스팩,471050,18,2145,5,-20,-0.92,5579,120,6060000,5579,-0.92,4649.17,0.09,0.09,11995090,0.09,0.09,11995090 +메리츠 레버리지 국채30년 ETN,Q610008,19,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,20,38670,2,255,0.66,26722,681,800000,26722,0.66,3923.94,3.34,3.34,1037055510,3.35,3.35,1037055510 +핑거스토리,417180,21,2460,2,95,4.02,1978438,56285,17548623,1978438,4.02,3515.04,11.27,11.27,4982082250,11.54,11.54,4982082250 +신한 코스닥 150 TR ETN,Q500086,22,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +키다리스튜디오,020120,23,4025,2,125,3.21,1979057,58472,37063766,1979057,3.21,3384.62,5.34,5.34,8299149959,5.56,5.56,8299149959 +SOL 27-12 회사채(AA-이상)액티브,0092C0,24,50120,2,10,0.02,22516,729,2836000,22516,0.02,3088.61,0.79,0.79,1128481220,0.79,0.79,1128481220 +한투 인버스일본니케이225선물 ETN(H),Q570105,25,7695,5,-25,-0.32,646,23,3000000,646,-0.32,2808.70,0.02,0.02,4976545,0.02,0.02,4976545 +아이언디바이스,464500,26,3365,2,95,2.91,2023643,79693,13963263,2023643,2.91,2539.30,14.49,14.49,7220841128,15.37,15.37,7220841128 +루미르,474170,27,9310,2,1340,16.81,1861379,74660,17727696,1861379,16.81,2493.14,10.50,10.50,16814045325,10.19,10.19,16814045325 +PLUS 코리아밸류업,495040,28,13670,2,175,1.30,38973,1587,2500000,38973,1.30,2455.77,1.56,1.56,528980640,1.55,1.55,528980640 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,29,30805,5,-1255,-3.91,73,3,1000000,73,-3.91,2433.33,0.01,0.01,2265455,0.01,0.01,2265455 +SOL 미국테크TOP10인버스(합성),481200,30,6350,5,-105,-1.63,3769,157,800000,3769,-1.63,2400.64,0.47,0.47,23863870,0.47,0.47,23863870 diff --git a/top30/20250916/top30-vir-20250916-110000.csv b/top30/20250916/top30-vir-20250916-110000.csv new file mode 100644 index 000000000000..4a8647697dc0 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80098,10,4110000,80098,-0.05,9999.99,1.95,1.95,847837820,1.95,1.95,847837820 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7300,5,-50,-0.68,1353,4,2000000,1353,-0.68,9999.99,0.07,0.07,9878885,0.07,0.07,9878885 +메리츠 미국채30년 ETN(H),Q610037,5,7715,2,45,0.59,5181,21,14000000,5181,0.59,9999.99,0.04,0.04,39997325,0.04,0.04,39997325 +TIGER 코스닥150IT,261060,6,15050,2,80,0.53,286792,1382,220000,286792,0.53,9999.99,130.36,130.36,4319795449,130.47,130.47,4319795449 +미스터블루,207760,7,1973,2,350,21.57,37655927,296968,83079783,37655927,21.57,9999.99,45.33,45.33,73305202678,44.72,44.72,73305202678 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,8,3710,5,-15,-0.40,2755,26,1000000,2755,-0.40,9999.99,0.28,0.28,10253580,0.28,0.28,10253580 +인포뱅크,039290,9,6270,2,380,6.45,2235692,24721,8693978,2235692,6.45,9043.70,25.72,25.72,14728956200,27.02,27.02,14728956200 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,10,7405,5,-5,-0.07,156657,1900,1000000,156657,-0.07,8245.11,15.67,15.67,1160552780,15.67,15.67,1160552780 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,11,12135,5,-175,-1.42,25715,313,1000000,25715,-1.42,8215.65,2.57,2.57,314646880,2.59,2.59,314646880 +KB 인버스 2X 밀 선물 ETN,Q580052,12,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +이미지스,115610,13,942,2,119,14.46,4951866,63205,23637538,4951866,14.46,7834.61,20.95,20.95,4660458160,20.93,20.93,4660458160 +대신밸런스제17호스팩,471050,14,2140,5,-25,-1.15,7799,120,6060000,7799,-1.15,6499.17,0.13,0.13,16756985,0.13,0.13,16756985 +와이즈버즈,273060,15,1098,2,40,3.78,7399834,121053,50459582,7399834,3.78,6112.89,14.66,14.66,8692042950,15.69,15.69,8692042950 +와이랩,432430,16,5510,2,430,8.46,2268481,39263,16508320,2268481,8.46,5777.66,13.74,13.74,13324825400,14.65,14.65,13324825400 +코이즈,121850,17,690,5,-148,-17.66,4840246,84087,30614175,4840246,-17.66,5756.24,15.81,15.81,3320291568,15.72,15.72,3320291568 +일동홀딩스,000230,18,9780,2,810,9.03,1015091,19808,11540400,1015091,9.03,5124.65,8.80,8.80,10416736360,9.23,9.23,10416736360 +메리츠 레버리지 국채30년 ETN,Q610008,19,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,20,38560,2,145,0.38,26746,681,800000,26746,0.38,3927.46,3.34,3.34,1037980950,3.36,3.36,1037980950 +루미르,474170,21,9300,2,1330,16.69,2917205,74660,17727696,2917205,16.69,3907.32,16.46,16.46,26759549215,16.23,16.23,26759549215 +핑거스토리,417180,22,2460,2,95,4.02,2014410,56285,17548623,2014410,4.02,3578.95,11.48,11.48,5070522695,11.75,11.75,5070522695 +신한 코스닥 150 TR ETN,Q500086,23,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +키다리스튜디오,020120,24,4050,2,150,3.85,1987304,58472,37063766,1987304,3.85,3398.73,5.36,5.36,8332486449,5.55,5.55,8332486449 +SOL 27-12 회사채(AA-이상)액티브,0092C0,25,50120,2,10,0.02,22516,729,2836000,22516,0.02,3088.61,0.79,0.79,1128481220,0.79,0.79,1128481220 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,7695,5,-25,-0.32,646,23,3000000,646,-0.32,2808.70,0.02,0.02,4976545,0.02,0.02,4976545 +아이언디바이스,464500,27,3385,2,115,3.52,2037816,79693,13963263,2037816,3.52,2557.08,14.59,14.59,7268631738,15.38,15.38,7268631738 +PLUS 코리아밸류업,495040,28,13670,2,175,1.30,38982,1587,2500000,38982,1.30,2456.33,1.56,1.56,529103670,1.55,1.55,529103670 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,29,30805,5,-1255,-3.91,73,3,1000000,73,-3.91,2433.33,0.01,0.01,2265455,0.01,0.01,2265455 +SOL 미국테크TOP10인버스(합성),481200,30,6350,5,-105,-1.63,3769,157,800000,3769,-1.63,2400.64,0.47,0.47,23863870,0.47,0.47,23863870 diff --git a/top30/20250916/top30-vir-20250916-111000.csv b/top30/20250916/top30-vir-20250916-111000.csv new file mode 100644 index 000000000000..1cfb01da45f1 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80098,10,4110000,80098,-0.05,9999.99,1.95,1.95,847837820,1.95,1.95,847837820 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,5,7715,2,45,0.59,5181,21,14000000,5181,0.59,9999.99,0.04,0.04,39997325,0.04,0.04,39997325 +TIGER 코스닥150IT,261060,6,15065,2,95,0.63,317059,1382,220000,317059,0.63,9999.99,144.12,144.12,4775533484,144.09,144.09,4775533484 +미스터블루,207760,7,2030,2,407,25.08,40499141,296968,83079783,40499141,25.08,9999.99,48.75,48.75,79005416064,46.85,46.85,79005416064 +대신밸런스제17호스팩,471050,8,2140,5,-25,-1.15,15580,120,6060000,15580,-1.15,9999.99,0.26,0.26,33408325,0.26,0.26,33408325 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,2755,26,1000000,2755,-0.40,9999.99,0.28,0.28,10253580,0.28,0.28,10253580 +인포뱅크,039290,10,6180,2,290,4.92,2260601,24721,8693978,2260601,4.92,9144.46,26.00,26.00,14883825110,27.70,27.70,14883825110 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,11,7425,2,15,0.20,157188,1900,1000000,157188,0.20,8273.05,15.72,15.72,1164495455,15.68,15.68,1164495455 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,12,12135,5,-175,-1.42,25715,313,1000000,25715,-1.42,8215.65,2.57,2.57,314646880,2.59,2.59,314646880 +이미지스,115610,13,978,2,155,18.83,5189233,63205,23637538,5189233,18.83,8210.16,21.95,21.95,4887442530,21.14,21.14,4887442530 +KB 인버스 2X 밀 선물 ETN,Q580052,14,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,15,678,5,-160,-19.09,5516969,84087,30614175,5516969,-19.09,6561.03,18.02,18.02,3775765060,18.19,18.19,3775765060 +와이즈버즈,273060,16,1101,2,43,4.06,7427085,121053,50459582,7427085,4.06,6135.40,14.72,14.72,8721873191,15.70,15.70,8721873191 +와이랩,432430,17,5590,2,510,10.04,2307176,39263,16508320,2307176,10.04,5876.21,13.98,13.98,13540589140,14.67,14.67,13540589140 +일동홀딩스,000230,18,9810,2,840,9.36,1044075,19808,11540400,1044075,9.36,5270.98,9.05,9.05,10699805310,9.45,9.45,10699805310 +루미르,474170,19,9020,2,1050,13.17,3479798,74660,17727696,3479798,13.17,4660.86,19.63,19.63,31863907195,19.93,19.93,31863907195 +메리츠 레버리지 국채30년 ETN,Q610008,20,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,21,38560,2,145,0.38,26751,681,800000,26751,0.38,3928.19,3.34,3.34,1038173750,3.37,3.37,1038173750 +핑거스토리,417180,22,2490,2,125,5.29,2048679,56285,17548623,2048679,5.29,3639.83,11.67,11.67,5155405845,11.80,11.80,5155405845 +키다리스튜디오,020120,23,4090,2,190,4.87,2034391,58472,37063766,2034391,4.87,3479.26,5.49,5.49,8524178238,5.62,5.62,8524178238 +신한 코스닥 150 TR ETN,Q500086,24,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +SOL 27-12 회사채(AA-이상)액티브,0092C0,25,50120,2,10,0.02,22516,729,2836000,22516,0.02,3088.61,0.79,0.79,1128481220,0.79,0.79,1128481220 +이노메트리,302430,26,7800,2,220,2.90,444620,14967,9833208,444620,2.90,2970.67,4.52,4.52,3635510775,4.74,4.74,3635510775 +한투 인버스일본니케이225선물 ETN(H),Q570105,27,7675,5,-45,-0.58,656,23,3000000,656,-0.58,2852.17,0.02,0.02,5053295,0.02,0.02,5053295 +아이언디바이스,464500,28,3400,2,130,3.98,2043111,79693,13963263,2043111,3.98,2563.73,14.63,14.63,7286598718,15.35,15.35,7286598718 +PLUS 코리아밸류업,495040,29,13710,2,215,1.59,39132,1587,2500000,39132,1.59,2465.78,1.57,1.57,531156670,1.55,1.55,531156670 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,30,30805,5,-1255,-3.91,73,3,1000000,73,-3.91,2433.33,0.01,0.01,2265455,0.01,0.01,2265455 diff --git a/top30/20250916/top30-vir-20250916-112000.csv b/top30/20250916/top30-vir-20250916-112000.csv new file mode 100644 index 000000000000..bad71eb446d9 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +TIGER 코스닥150IT,261060,5,15090,2,120,0.80,348283,1382,220000,348283,0.80,9999.99,158.31,158.31,5246273229,158.03,158.03,5246273229 +메리츠 미국채30년 ETN(H),Q610037,6,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,7,2095,2,472,29.08,44711120,296968,83079783,44711120,29.08,9999.99,53.82,53.82,87705736122,50.39,50.39,87705736122 +대신밸런스제17호스팩,471050,8,2140,5,-25,-1.15,15580,120,6060000,15580,-1.15,9999.99,0.26,0.26,33408325,0.26,0.26,33408325 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,2755,26,1000000,2755,-0.40,9999.99,0.28,0.28,10253580,0.28,0.28,10253580 +인포뱅크,039290,10,6150,2,260,4.41,2295955,24721,8693978,2295955,4.41,9287.47,26.41,26.41,15100891560,28.24,28.24,15100891560 +이미지스,115610,11,963,2,140,17.01,5459097,63205,23637538,5459097,17.01,8637.13,23.10,23.10,5148393143,22.62,22.62,5148393143 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,12,7425,2,15,0.20,157188,1900,1000000,157188,0.20,8273.05,15.72,15.72,1164495455,15.68,15.68,1164495455 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12120,5,-190,-1.54,25725,313,1000000,25725,-1.54,8218.85,2.57,2.57,314768080,2.60,2.60,314768080 +KB 인버스 2X 밀 선물 ETN,Q580052,14,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,15,670,5,-168,-20.05,5806573,84087,30614175,5806573,-20.05,6905.44,18.97,18.97,3969681528,19.35,19.35,3969681528 +와이랩,432430,16,5800,2,720,14.17,2430299,39263,16508320,2430299,14.17,6189.79,14.72,14.72,14243485470,14.88,14.88,14243485470 +와이즈버즈,273060,17,1092,2,34,3.21,7443123,121053,50459582,7443123,3.21,6148.65,14.75,14.75,8739418237,15.86,15.86,8739418237 +일동홀딩스,000230,18,9740,2,770,8.58,1069979,19808,11540400,1069979,8.58,5401.75,9.27,9.27,10955398880,9.75,9.75,10955398880 +루미르,474170,19,9120,2,1150,14.43,3888879,74660,17727696,3888879,14.43,5208.79,21.94,21.94,35586632730,22.01,22.01,35586632730 +핑거스토리,417180,20,2630,2,265,11.21,2686876,56285,17548623,2686876,11.21,4773.70,15.31,15.31,6809014194,14.75,14.75,6809014194 +메리츠 레버리지 국채30년 ETN,Q610008,21,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,22,38560,2,145,0.38,26751,681,800000,26751,0.38,3928.19,3.34,3.34,1038173750,3.37,3.37,1038173750 +키다리스튜디오,020120,23,4175,2,275,7.05,2231901,58472,37063766,2231901,7.05,3817.04,6.02,6.02,9345243483,6.04,6.04,9345243483 +신한 코스닥 150 TR ETN,Q500086,24,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +이노메트리,302430,25,7750,2,170,2.24,473626,14967,9833208,473626,2.24,3164.47,4.82,4.82,3860807265,5.07,5.07,3860807265 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50120,2,10,0.02,22516,729,2836000,22516,0.02,3088.61,0.79,0.79,1128481220,0.79,0.79,1128481220 +한투 인버스일본니케이225선물 ETN(H),Q570105,27,7670,5,-50,-0.65,673,23,3000000,673,-0.65,2926.09,0.02,0.02,5183735,0.02,0.02,5183735 +아이언디바이스,464500,28,3410,2,140,4.28,2055998,79693,13963263,2055998,4.28,2579.90,14.72,14.72,7330606868,15.40,15.40,7330606868 +PLUS 코리아밸류업,495040,29,13710,2,215,1.59,39132,1587,2500000,39132,1.59,2465.78,1.57,1.57,531156670,1.55,1.55,531156670 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,30,30805,5,-1255,-3.91,73,3,1000000,73,-3.91,2433.33,0.01,0.01,2265455,0.01,0.01,2265455 diff --git a/top30/20250916/top30-vir-20250916-113000.csv b/top30/20250916/top30-vir-20250916-113000.csv new file mode 100644 index 000000000000..b6aaa72434d7 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +TIGER 코스닥150IT,261060,5,15105,2,135,0.90,358970,1382,220000,358970,0.90,9999.99,163.17,163.17,5407585779,162.73,162.73,5407585779 +메리츠 미국채30년 ETN(H),Q610037,6,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,7,2072,2,449,27.66,46569705,296968,83079783,46569705,27.66,9999.99,56.05,56.05,91585520417,53.20,53.20,91585520417 +대신밸런스제17호스팩,471050,8,2140,5,-25,-1.15,15580,120,6060000,15580,-1.15,9999.99,0.26,0.26,33408325,0.26,0.26,33408325 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,2756,26,1000000,2756,-0.40,9999.99,0.28,0.28,10257290,0.28,0.28,10257290 +인포뱅크,039290,10,6180,2,290,4.92,2305672,24721,8693978,2305672,4.92,9326.77,26.52,26.52,15160947280,28.22,28.22,15160947280 +이미지스,115610,11,957,2,134,16.28,5591773,63205,23637538,5591773,16.28,8847.04,23.66,23.66,5275312966,23.32,23.32,5275312966 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,12,12150,5,-160,-1.30,25945,313,1000000,25945,-1.30,8289.14,2.59,2.59,317439880,2.61,2.61,317439880 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,13,7425,2,15,0.20,157188,1900,1000000,157188,0.20,8273.05,15.72,15.72,1164495455,15.68,15.68,1164495455 +KB 인버스 2X 밀 선물 ETN,Q580052,14,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,15,659,5,-179,-21.36,5911235,84087,30614175,5911235,-21.36,7029.90,19.31,19.31,4039403310,20.02,20.02,4039403310 +와이랩,432430,16,5680,2,600,11.81,2519189,39263,16508320,2519189,11.81,6416.19,15.26,15.26,14755707375,15.74,15.74,14755707375 +와이즈버즈,273060,17,1094,2,36,3.40,7459951,121053,50459582,7459951,3.40,6162.55,14.78,14.78,8757810392,15.86,15.86,8757810392 +핑거스토리,417180,18,2540,2,175,7.40,3333056,56285,17548623,3333056,7.40,5921.75,18.99,18.99,8485972862,19.04,19.04,8485972862 +루미르,474170,19,9110,2,1140,14.30,4250694,74660,17727696,4250694,14.30,5693.40,23.98,23.98,38911666410,24.09,24.09,38911666410 +일동홀딩스,000230,20,10050,2,1080,12.04,1118431,19808,11540400,1118431,12.04,5646.36,9.69,9.69,11438613280,9.86,9.86,11438613280 +키다리스튜디오,020120,21,4105,2,205,5.26,2363948,58472,37063766,2363948,5.26,4042.87,6.38,6.38,9896280763,6.50,6.50,9896280763 +메리츠 레버리지 국채30년 ETN,Q610008,22,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,23,38560,2,145,0.38,26756,681,800000,26756,0.38,3928.93,3.34,3.34,1038366550,3.37,3.37,1038366550 +신한 코스닥 150 TR ETN,Q500086,24,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +이노메트리,302430,25,7730,2,150,1.98,484403,14967,9833208,484403,1.98,3236.47,4.93,4.93,3943884305,5.19,5.19,3943884305 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50120,2,10,0.02,22516,729,2836000,22516,0.02,3088.61,0.79,0.79,1128481220,0.79,0.79,1128481220 +한투 인버스일본니케이225선물 ETN(H),Q570105,27,7670,5,-50,-0.65,673,23,3000000,673,-0.65,2926.09,0.02,0.02,5183735,0.02,0.02,5183735 +아이언디바이스,464500,28,3415,2,145,4.43,2069032,79693,13963263,2069032,4.43,2596.25,14.82,14.82,7374804648,15.47,15.47,7374804648 +PLUS 코리아밸류업,495040,29,13740,2,245,1.82,39643,1587,2500000,39643,1.82,2497.98,1.59,1.59,538169480,1.57,1.57,538169480 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,30,30805,5,-1255,-3.91,73,3,1000000,73,-3.91,2433.33,0.01,0.01,2265455,0.01,0.01,2265455 diff --git a/top30/20250916/top30-vir-20250916-114000.csv b/top30/20250916/top30-vir-20250916-114000.csv new file mode 100644 index 000000000000..0353259112c0 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +TIGER 코스닥150IT,261060,5,15110,2,140,0.94,359508,1382,220000,359508,0.94,9999.99,163.41,163.41,5415712669,162.92,162.92,5415712669 +메리츠 미국채30년 ETN(H),Q610037,6,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,7,2085,2,462,28.47,47438692,296968,83079783,47438692,28.47,9999.99,57.10,57.10,93399750815,53.92,53.92,93399750815 +대신밸런스제17호스팩,471050,8,2140,5,-25,-1.15,15580,120,6060000,15580,-1.15,9999.99,0.26,0.26,33408325,0.26,0.26,33408325 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +인포뱅크,039290,10,6160,2,270,4.58,2310586,24721,8693978,2310586,4.58,9346.65,26.58,26.58,15191261490,28.37,28.37,15191261490 +이미지스,115610,11,949,2,126,15.31,5650437,63205,23637538,5650437,15.31,8939.86,23.90,23.90,5330969623,23.76,23.76,5330969623 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,12,12150,5,-160,-1.30,25945,313,1000000,25945,-1.30,8289.14,2.59,2.59,317439880,2.61,2.61,317439880 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,13,7425,2,15,0.20,157188,1900,1000000,157188,0.20,8273.05,15.72,15.72,1164495455,15.68,15.68,1164495455 +KB 인버스 2X 밀 선물 ETN,Q580052,14,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,15,674,5,-164,-19.57,5937210,84087,30614175,5937210,-19.57,7060.79,19.39,19.39,4056766382,19.66,19.66,4056766382 +와이랩,432430,16,5700,2,620,12.20,2565886,39263,16508320,2565886,12.20,6535.12,15.54,15.54,15023217930,15.97,15.97,15023217930 +핑거스토리,417180,17,2550,2,185,7.82,3522255,56285,17548623,3522255,7.82,6257.89,20.07,20.07,8973102991,20.05,20.05,8973102991 +와이즈버즈,273060,18,1091,2,33,3.12,7491155,121053,50459582,7491155,3.12,6188.33,14.85,14.85,8791796428,15.97,15.97,8791796428 +루미르,474170,19,9120,2,1150,14.43,4437575,74660,17727696,4437575,14.43,5943.71,25.03,25.03,40618125825,25.12,25.12,40618125825 +일동홀딩스,000230,20,9930,2,960,10.70,1131198,19808,11540400,1131198,10.70,5710.81,9.80,9.80,11566022565,10.09,10.09,11566022565 +N2 인버스 레버리지 S&P500 ETN,Q550045,21,963,5,-12,-1.23,2033,48,2000000,2033,-1.23,4235.42,0.10,0.10,1957860,0.10,0.10,1957860 +키다리스튜디오,020120,22,4150,2,250,6.41,2439705,58472,37063766,2439705,6.41,4172.43,6.58,6.58,10211573881,6.64,6.64,10211573881 +메리츠 레버리지 국채30년 ETN,Q610008,23,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,24,38560,2,145,0.38,26757,681,800000,26757,0.38,3929.07,3.34,3.34,1038405110,3.37,3.37,1038405110 +신한 코스닥 150 TR ETN,Q500086,25,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +이노메트리,302430,26,7790,2,210,2.77,490543,14967,9833208,490543,2.77,3277.50,4.99,4.99,3991576315,5.21,5.21,3991576315 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50120,2,10,0.02,22516,729,2836000,22516,0.02,3088.61,0.79,0.79,1128481220,0.79,0.79,1128481220 +한투 인버스일본니케이225선물 ETN(H),Q570105,28,7670,5,-50,-0.65,673,23,3000000,673,-0.65,2926.09,0.02,0.02,5183735,0.02,0.02,5183735 +아이언디바이스,464500,29,3375,2,105,3.21,2072656,79693,13963263,2072656,3.21,2600.80,14.84,14.84,7387113613,15.68,15.68,7387113613 +PLUS 코리아밸류업,495040,30,13740,2,245,1.82,39695,1587,2500000,39695,1.82,2501.26,1.59,1.59,538883930,1.57,1.57,538883930 diff --git a/top30/20250916/top30-vir-20250916-115001.csv b/top30/20250916/top30-vir-20250916-115001.csv new file mode 100644 index 000000000000..f697cc14a2f4 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +TIGER 코스닥150IT,261060,5,15065,2,95,0.63,407858,1382,220000,407858,0.63,9999.99,185.39,185.39,6145029344,185.41,185.41,6145029344 +메리츠 미국채30년 ETN(H),Q610037,6,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,7,2060,2,437,26.93,54124582,296968,83079783,54124582,26.93,9999.99,65.15,65.15,107374198864,62.74,62.74,107374198864 +대신밸런스제17호스팩,471050,8,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +인포뱅크,039290,10,6140,2,250,4.24,2321199,24721,8693978,2321199,4.24,9389.58,26.70,26.70,15256588980,28.58,28.58,15256588980 +이미지스,115610,11,950,2,127,15.43,5722646,63205,23637538,5722646,15.43,9054.10,24.21,24.21,5399388139,24.04,24.04,5399388139 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,12,12115,5,-195,-1.58,26145,313,1000000,26145,-1.58,8353.04,2.61,2.61,319862880,2.64,2.64,319862880 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,13,7425,2,15,0.20,157188,1900,1000000,157188,0.20,8273.05,15.72,15.72,1164495455,15.68,15.68,1164495455 +KB 인버스 2X 밀 선물 ETN,Q580052,14,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,15,673,5,-165,-19.69,5981153,84087,30614175,5981153,-19.69,7113.05,19.54,19.54,4086369710,19.83,19.83,4086369710 +핑거스토리,417180,16,2515,2,150,6.34,3984472,56285,17548623,3984472,6.34,7079.10,22.71,22.71,10157691896,23.02,23.02,10157691896 +와이랩,432430,17,5605,2,525,10.33,2653546,39263,16508320,2653546,10.33,6758.39,16.07,16.07,15526020250,16.78,16.78,15526020250 +루미르,474170,18,9390,2,1420,17.82,4885419,74660,17727696,4885419,17.82,6543.56,27.56,27.56,44782775995,26.90,26.90,44782775995 +와이즈버즈,273060,19,1089,2,31,2.93,7503031,121053,50459582,7503031,2.93,6198.14,14.87,14.87,8804710668,16.02,16.02,8804710668 +일동홀딩스,000230,20,10000,2,1030,11.48,1149257,19808,11540400,1149257,11.48,5801.98,9.96,9.96,11745292565,10.18,10.18,11745292565 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +키다리스튜디오,020120,22,4105,2,205,5.26,2521622,58472,37063766,2521622,5.26,4312.53,6.80,6.80,10551921367,6.94,6.94,10551921367 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,963,5,-12,-1.23,2033,48,2000000,2033,-1.23,4235.42,0.10,0.10,1957860,0.10,0.10,1957860 +메리츠 레버리지 국채30년 ETN,Q610008,24,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,25,38560,2,145,0.38,26757,681,800000,26757,0.38,3929.07,3.34,3.34,1038405110,3.37,3.37,1038405110 +신한 코스닥 150 TR ETN,Q500086,26,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +이노메트리,302430,27,7790,2,210,2.77,493157,14967,9833208,493157,2.77,3294.96,5.02,5.02,4011857275,5.24,5.24,4011857275 +SOL 27-12 회사채(AA-이상)액티브,0092C0,28,50120,2,10,0.02,22516,729,2836000,22516,0.02,3088.61,0.79,0.79,1128481220,0.79,0.79,1128481220 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,7670,5,-50,-0.65,673,23,3000000,673,-0.65,2926.09,0.02,0.02,5183735,0.02,0.02,5183735 +탑코미디어,134580,30,2990,2,485,19.36,13332219,492382,49294149,13332219,19.36,2707.70,27.05,27.05,38572929098,26.17,26.17,38572929098 diff --git a/top30/20250916/top30-vir-20250916-120001.csv b/top30/20250916/top30-vir-20250916-120001.csv new file mode 100644 index 000000000000..fd77ef68623d --- /dev/null +++ b/top30/20250916/top30-vir-20250916-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +TIGER 코스닥150IT,261060,5,15060,2,90,0.60,441163,1382,220000,441163,0.60,9999.99,200.53,200.53,6646727414,200.61,200.61,6646727414 +메리츠 미국채30년 ETN(H),Q610037,6,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,7,2070,2,447,27.54,54571120,296968,83079783,54571120,27.54,9999.99,65.69,65.69,108297553793,62.97,62.97,108297553793 +대신밸런스제17호스팩,471050,8,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +인포뱅크,039290,10,6130,2,240,4.07,2327673,24721,8693978,2327673,4.07,9415.77,26.77,26.77,15296300840,28.70,28.70,15296300840 +이미지스,115610,11,934,2,111,13.49,5825783,63205,23637538,5825783,13.49,9217.28,24.65,24.65,5495926025,24.89,24.89,5495926025 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,12,12120,5,-190,-1.54,26176,313,1000000,26176,-1.54,8362.94,2.62,2.62,320238595,2.64,2.64,320238595 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,13,7425,2,15,0.20,157188,1900,1000000,157188,0.20,8273.05,15.72,15.72,1164495455,15.68,15.68,1164495455 +KB 인버스 2X 밀 선물 ETN,Q580052,14,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +핑거스토리,417180,15,2530,2,165,6.98,4038343,56285,17548623,4038343,6.98,7174.81,23.01,23.01,10293862306,23.19,23.19,10293862306 +코이즈,121850,16,674,5,-164,-19.57,6025019,84087,30614175,6025019,-19.57,7165.22,19.68,19.68,4115894164,19.95,19.95,4115894164 +루미르,474170,17,9160,2,1190,14.93,5277413,74660,17727696,5277413,14.93,7068.60,29.77,29.77,48423271055,29.82,29.82,48423271055 +와이랩,432430,18,5590,2,510,10.04,2681564,39263,16508320,2681564,10.04,6829.75,16.24,16.24,15682825685,16.99,16.99,15682825685 +와이즈버즈,273060,19,1081,2,23,2.17,7587796,121053,50459582,7587796,2.17,6268.16,15.04,15.04,8896259030,16.31,16.31,8896259030 +일동홀딩스,000230,20,10080,2,1110,12.37,1171763,19808,11540400,1171763,12.37,5915.60,10.15,10.15,11972153860,10.29,10.29,11972153860 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +키다리스튜디오,020120,22,4100,2,200,5.13,2549457,58472,37063766,2549457,5.13,4360.13,6.88,6.88,10666211795,7.02,7.02,10666211795 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,963,5,-12,-1.23,2033,48,2000000,2033,-1.23,4235.42,0.10,0.10,1957860,0.10,0.10,1957860 +메리츠 레버리지 국채30년 ETN,Q610008,24,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,25,38560,2,145,0.38,26757,681,800000,26757,0.38,3929.07,3.34,3.34,1038405110,3.37,3.37,1038405110 +신한 코스닥 150 TR ETN,Q500086,26,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +이노메트리,302430,27,7810,2,230,3.03,495589,14967,9833208,495589,3.03,3311.21,5.04,5.04,4030764735,5.25,5.25,4030764735 +SOL 27-12 회사채(AA-이상)액티브,0092C0,28,50120,2,10,0.02,22516,729,2836000,22516,0.02,3088.61,0.79,0.79,1128481220,0.79,0.79,1128481220 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,7670,5,-50,-0.65,678,23,3000000,678,-0.65,2947.83,0.02,0.02,5222085,0.02,0.02,5222085 +탑코미디어,134580,30,2970,2,465,18.56,13646092,492382,49294149,13646092,18.56,2771.44,27.68,27.68,39506120327,26.98,26.98,39506120327 diff --git a/top30/20250916/top30-vir-20250916-121000.csv b/top30/20250916/top30-vir-20250916-121000.csv new file mode 100644 index 000000000000..16ee204e7639 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +TIGER 코스닥150IT,261060,5,15075,2,105,0.70,471237,1382,220000,471237,0.70,9999.99,214.20,214.20,7099905389,214.08,214.08,7099905389 +메리츠 미국채30년 ETN(H),Q610037,6,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,7,2085,2,462,28.47,55223494,296968,83079783,55223494,28.47,9999.99,66.47,66.47,109655931493,63.30,63.30,109655931493 +대신밸런스제17호스팩,471050,8,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +인포뱅크,039290,10,6140,2,250,4.24,2346749,24721,8693978,2346749,4.24,9492.94,26.99,26.99,15412825140,28.87,28.87,15412825140 +이미지스,115610,11,934,2,111,13.49,5850878,63205,23637538,5850878,13.49,9256.99,24.75,24.75,5519403262,25.00,25.00,5519403262 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,12,12120,5,-190,-1.54,26176,313,1000000,26176,-1.54,8362.94,2.62,2.62,320238595,2.64,2.64,320238595 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,13,7425,2,15,0.20,157188,1900,1000000,157188,0.20,8273.05,15.72,15.72,1164495455,15.68,15.68,1164495455 +KB 인버스 2X 밀 선물 ETN,Q580052,14,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +루미르,474170,15,9190,2,1220,15.31,5469236,74660,17727696,5469236,15.31,7325.52,30.85,30.85,50184938395,30.80,30.80,50184938395 +핑거스토리,417180,16,2545,2,180,7.61,4096687,56285,17548623,4096687,7.61,7278.47,23.34,23.34,10442443049,23.38,23.38,10442443049 +코이즈,121850,17,670,5,-168,-20.05,6085991,84087,30614175,6085991,-20.05,7237.73,19.88,19.88,4157042283,20.27,20.27,4157042283 +와이랩,432430,18,5680,2,600,11.81,2695346,39263,16508320,2695346,11.81,6864.85,16.33,16.33,15760401465,16.81,16.81,15760401465 +와이즈버즈,273060,19,1085,2,27,2.55,7608353,121053,50459582,7608353,2.55,6285.14,15.08,15.08,8918479205,16.29,16.29,8918479205 +일동홀딩스,000230,20,9920,2,950,10.59,1207924,19808,11540400,1207924,10.59,6098.16,10.47,10.47,12336777620,10.78,10.78,12336777620 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +SOL 27-12 회사채(AA-이상)액티브,0092C0,22,50120,2,10,0.02,32516,729,2836000,32516,0.02,4460.36,1.15,1.15,1629681220,1.15,1.15,1629681220 +키다리스튜디오,020120,23,4115,2,215,5.51,2570910,58472,37063766,2570910,5.51,4396.82,6.94,6.94,10754492470,7.05,7.05,10754492470 +N2 인버스 레버리지 S&P500 ETN,Q550045,24,963,5,-12,-1.23,2033,48,2000000,2033,-1.23,4235.42,0.10,0.10,1957860,0.10,0.10,1957860 +메리츠 레버리지 국채30년 ETN,Q610008,25,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,26,38560,2,145,0.38,26757,681,800000,26757,0.38,3929.07,3.34,3.34,1038405110,3.37,3.37,1038405110 +신한 코스닥 150 TR ETN,Q500086,27,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +이노메트리,302430,28,7730,2,150,1.98,501454,14967,9833208,501454,1.98,3350.40,5.10,5.10,4076194965,5.36,5.36,4076194965 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,7670,5,-50,-0.65,678,23,3000000,678,-0.65,2947.83,0.02,0.02,5222085,0.02,0.02,5222085 +탑코미디어,134580,30,3000,2,495,19.76,13904082,492382,49294149,13904082,19.76,2823.84,28.21,28.21,40278509352,27.24,27.24,40278509352 diff --git a/top30/20250916/top30-vir-20250916-122001.csv b/top30/20250916/top30-vir-20250916-122001.csv new file mode 100644 index 000000000000..dd7e88f01ede --- /dev/null +++ b/top30/20250916/top30-vir-20250916-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +TIGER 코스닥150IT,261060,4,15070,2,100,0.67,506873,1382,220000,506873,0.67,9999.99,230.40,230.40,7637069039,230.35,230.35,7637069039 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,6,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,7,2090,2,467,28.77,55531798,296968,83079783,55531798,28.77,9999.99,66.84,66.84,110298726194,63.52,63.52,110298726194 +대신밸런스제17호스팩,471050,8,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,9,12060,5,-250,-2.03,36678,313,1000000,36678,-2.03,9999.99,3.67,3.67,447311790,3.71,3.71,447311790 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,10,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +인포뱅크,039290,11,6110,2,220,3.74,2351010,24721,8693978,2351010,3.74,9510.17,27.04,27.04,15438925370,29.06,29.06,15438925370 +이미지스,115610,12,937,2,114,13.85,5867431,63205,23637538,5867431,13.85,9283.18,24.82,24.82,5534861235,24.99,24.99,5534861235 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,13,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,14,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +루미르,474170,15,9260,2,1290,16.19,5686965,74660,17727696,5686965,16.19,7617.15,32.08,32.08,52201082570,31.80,31.80,52201082570 +핑거스토리,417180,16,2530,2,165,6.98,4132943,56285,17548623,4132943,6.98,7342.89,23.55,23.55,10534577311,23.73,23.73,10534577311 +코이즈,121850,17,676,5,-162,-19.33,6137463,84087,30614175,6137463,-19.33,7298.94,20.05,20.05,4191749875,20.25,20.25,4191749875 +와이랩,432430,18,5670,2,590,11.61,2714671,39263,16508320,2714671,11.61,6914.07,16.44,16.44,15870515995,16.96,16.96,15870515995 +와이즈버즈,273060,19,1092,2,34,3.21,7643120,121053,50459582,7643120,3.21,6313.86,15.15,15.15,8956365531,16.25,16.25,8956365531 +일동홀딩스,000230,20,10030,2,1060,11.82,1213856,19808,11540400,1213856,11.82,6128.11,10.52,10.52,12396018965,10.71,10.71,12396018965 +한투 인버스일본니케이225선물 ETN(H),Q570105,21,7660,5,-60,-0.78,1197,23,3000000,1197,-0.78,5204.35,0.04,0.04,9197075,0.04,0.04,9197075 +키움 INDXX 미국테크탑10 ETN,Q760005,22,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +SOL 27-12 회사채(AA-이상)액티브,0092C0,23,50120,2,10,0.02,32516,729,2836000,32516,0.02,4460.36,1.15,1.15,1629681220,1.15,1.15,1629681220 +키다리스튜디오,020120,24,4105,2,205,5.26,2579713,58472,37063766,2579713,5.26,4411.88,6.96,6.96,10790646485,7.09,7.09,10790646485 +N2 인버스 레버리지 S&P500 ETN,Q550045,25,963,5,-12,-1.23,2053,48,2000000,2053,-1.23,4277.08,0.10,0.10,1977074,0.10,0.10,1977074 +메리츠 레버리지 국채30년 ETN,Q610008,26,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,27,38560,2,145,0.38,26779,681,800000,26779,0.38,3932.31,3.35,3.35,1039253430,3.37,3.37,1039253430 +신한 코스닥 150 TR ETN,Q500086,28,11140,2,20,0.18,102,3,1000000,102,0.18,3400.00,0.01,0.01,1136330,0.01,0.01,1136330 +이노메트리,302430,29,7770,2,190,2.51,503758,14967,9833208,503758,2.51,3365.79,5.12,5.12,4094075035,5.36,5.36,4094075035 +세림B&G,340440,30,1833,2,134,7.89,5224281,156395,28378364,5224281,7.89,3340.44,18.41,18.41,9797399443,18.83,18.83,9797399443 diff --git a/top30/20250916/top30-vir-20250916-123001.csv b/top30/20250916/top30-vir-20250916-123001.csv new file mode 100644 index 000000000000..82864b61756e --- /dev/null +++ b/top30/20250916/top30-vir-20250916-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,3,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +TIGER 코스닥150IT,261060,4,15070,2,100,0.67,542722,1382,220000,542722,0.67,9999.99,246.69,246.69,8177359039,246.65,246.65,8177359039 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,6,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,7,2095,2,472,29.08,57960199,296968,83079783,57960199,29.08,9999.99,69.76,69.76,115405541322,66.31,66.31,115405541322 +대신밸런스제17호스팩,471050,8,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,9,12065,5,-245,-1.99,38888,313,1000000,38888,-1.99,9999.99,3.89,3.89,473963440,3.93,3.93,473963440 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,10,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +인포뱅크,039290,11,6090,2,200,3.40,2363351,24721,8693978,2363351,3.40,9560.09,27.18,27.18,15514343580,29.30,29.30,15514343580 +이미지스,115610,12,949,2,126,15.31,5924610,63205,23637538,5924610,15.31,9373.64,25.06,25.06,5589014825,24.92,24.92,5589014825 +핑거스토리,417180,13,2555,2,190,8.03,4941273,56285,17548623,4941273,8.03,8779.02,28.16,28.16,12648272295,28.21,28.21,12648272295 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,14,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +루미르,474170,15,9470,2,1500,18.82,6048796,74660,17727696,6048796,18.82,8101.79,34.12,34.12,55591089000,33.11,33.11,55591089000 +KB 인버스 2X 밀 선물 ETN,Q580052,16,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,17,669,5,-169,-20.17,6229046,84087,30614175,6229046,-20.17,7407.86,20.35,20.35,4253159945,20.77,20.77,4253159945 +와이랩,432430,18,5700,2,620,12.20,2831759,39263,16508320,2831759,12.20,7212.28,17.15,17.15,16546020900,17.58,17.58,16546020900 +와이즈버즈,273060,19,1087,2,29,2.74,7666396,121053,50459582,7666396,2.74,6333.09,15.19,15.19,8981578906,16.37,16.37,8981578906 +일동홀딩스,000230,20,9950,2,980,10.93,1227292,19808,11540400,1227292,10.93,6195.94,10.63,10.63,12530724505,10.91,10.91,12530724505 +한투 인버스일본니케이225선물 ETN(H),Q570105,21,7650,5,-70,-0.91,1214,23,3000000,1214,-0.91,5278.26,0.04,0.04,9327125,0.04,0.04,9327125 +키움 INDXX 미국테크탑10 ETN,Q760005,22,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +키다리스튜디오,020120,23,4115,2,215,5.51,2631475,58472,37063766,2631475,5.51,4500.40,7.10,7.10,11005401696,7.22,7.22,11005401696 +SOL 27-12 회사채(AA-이상)액티브,0092C0,24,50120,2,10,0.02,32516,729,2836000,32516,0.02,4460.36,1.15,1.15,1629681220,1.15,1.15,1629681220 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,25,7445,5,-75,-1.00,87,2,1000000,87,-1.00,4350.00,0.01,0.01,648185,0.01,0.01,648185 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,963,5,-12,-1.23,2053,48,2000000,2053,-1.23,4277.08,0.10,0.10,1977074,0.10,0.10,1977074 +메리츠 레버리지 국채30년 ETN,Q610008,27,7200,2,90,1.27,401,10,4000000,401,1.27,4010.00,0.01,0.01,2880925,0.01,0.01,2880925 +PLUS 미국나스닥테크,287180,28,38550,2,135,0.35,26782,681,800000,26782,0.35,3932.75,3.35,3.35,1039369080,3.37,3.37,1039369080 +세림B&G,340440,29,1811,2,112,6.59,5633308,156395,28378364,5633308,6.59,3601.97,19.85,19.85,10537177946,20.50,20.50,10537177946 +키움 미국달러선물 ETN B,Q760018,30,9825,5,-25,-0.25,36,1,6000000,36,-0.25,3600.00,0.00,0.00,353755,0.00,0.00,353755 diff --git a/top30/20250916/top30-vir-20250916-124001.csv b/top30/20250916/top30-vir-20250916-124001.csv new file mode 100644 index 000000000000..1cd8aa63e7f7 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,4,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +TIGER 코스닥150IT,261060,5,15080,2,110,0.73,579526,1382,220000,579526,0.73,9999.99,263.42,263.42,8732267984,263.21,263.21,8732267984 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,8,2090,2,467,28.77,59278283,296968,83079783,59278283,28.77,9999.99,71.35,71.35,118171949122,68.06,68.06,118171949122 +대신밸런스제17호스팩,471050,9,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,10,12085,5,-225,-1.83,39388,313,1000000,39388,-1.83,9999.99,3.94,3.94,479999940,3.97,3.97,479999940 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,11,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +인포뱅크,039290,12,6100,2,210,3.57,2371606,24721,8693978,2371606,3.57,9593.49,27.28,27.28,15564578890,29.35,29.35,15564578890 +루미르,474170,13,9700,2,1730,21.71,7066157,74660,17727696,7066157,21.71,9464.45,39.86,39.86,65446220765,38.06,38.06,65446220765 +이미지스,115610,14,945,2,122,14.82,5959966,63205,23637538,5959966,14.82,9429.58,25.21,25.21,5622407084,25.17,25.17,5622407084 +핑거스토리,417180,15,2555,2,190,8.03,5188387,56285,17548623,5188387,8.03,9218.06,29.57,29.57,13282804850,29.62,29.62,13282804850 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,16,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,17,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,18,668,5,-170,-20.29,6268526,84087,30614175,6268526,-20.29,7454.81,20.48,20.48,4279514171,20.93,20.93,4279514171 +와이랩,432430,19,5620,2,540,10.63,2867507,39263,16508320,2867507,10.63,7303.33,17.37,17.37,16748461110,18.05,18.05,16748461110 +와이즈버즈,273060,20,1085,2,27,2.55,7685341,121053,50459582,7685341,2.55,6348.74,15.23,15.23,9002109828,16.44,16.44,9002109828 +일동홀딩스,000230,21,9970,2,1000,11.15,1235731,19808,11540400,1235731,11.15,6238.54,10.71,10.71,12614346415,10.96,10.96,12614346415 +한투 인버스일본니케이225선물 ETN(H),Q570105,22,7650,5,-70,-0.91,1214,23,3000000,1214,-0.91,5278.26,0.04,0.04,9327125,0.04,0.04,9327125 +키움 INDXX 미국테크탑10 ETN,Q760005,23,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +N2 인버스 레버리지 S&P500 ETN,Q550045,24,961,5,-14,-1.44,2195,48,2000000,2195,-1.44,4572.92,0.11,0.11,2113473,0.11,0.11,2113473 +키다리스튜디오,020120,25,4125,2,225,5.77,2653828,58472,37063766,2653828,5.77,4538.63,7.16,7.16,11097953245,7.26,7.26,11097953245 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50120,2,10,0.02,32516,729,2836000,32516,0.02,4460.36,1.15,1.15,1629681220,1.15,1.15,1629681220 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,27,7445,5,-75,-1.00,87,2,1000000,87,-1.00,4350.00,0.01,0.01,648185,0.01,0.01,648185 +메리츠 레버리지 국채30년 ETN,Q610008,28,7200,2,90,1.27,411,10,4000000,411,1.27,4110.00,0.01,0.01,2952925,0.01,0.01,2952925 +PLUS 미국나스닥테크,287180,29,38545,2,130,0.34,26806,681,800000,26806,0.34,3936.27,3.35,3.35,1040294220,3.37,3.37,1040294220 +세림B&G,340440,30,1762,2,63,3.71,6088923,156395,28378364,6088923,3.71,3893.30,21.46,21.46,11345378229,22.69,22.69,11345378229 diff --git a/top30/20250916/top30-vir-20250916-125000.csv b/top30/20250916/top30-vir-20250916-125000.csv new file mode 100644 index 000000000000..4b7b3a7f781c --- /dev/null +++ b/top30/20250916/top30-vir-20250916-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,4,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +TIGER 코스닥150IT,261060,5,15095,2,125,0.84,613641,1382,220000,613641,0.84,9999.99,278.93,278.93,9247134799,278.45,278.45,9247134799 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,8,2105,1,482,29.70,59898331,296968,83079783,59898331,29.70,9999.99,72.10,72.10,119472433153,68.32,68.32,119472433153 +대신밸런스제17호스팩,471050,9,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,10,12125,5,-185,-1.50,40439,313,1000000,40439,-1.50,9999.99,4.04,4.04,492722895,4.06,4.06,492722895 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,11,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +루미르,474170,12,9510,2,1540,19.32,7453422,74660,17727696,7453422,19.32,9983.15,42.04,42.04,69148654975,41.02,41.02,69148654975 +인포뱅크,039290,13,6060,2,170,2.89,2385726,24721,8693978,2385726,2.89,9650.61,27.44,27.44,15650206350,29.70,29.70,15650206350 +핑거스토리,417180,14,2595,2,230,9.73,5347604,56285,17548623,5347604,9.73,9500.94,30.47,30.47,13692136780,30.07,30.07,13692136780 +이미지스,115610,15,951,2,128,15.55,5987103,63205,23637538,5987103,15.55,9472.51,25.33,25.33,5648134888,25.13,25.13,5648134888 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,16,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,17,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,18,669,5,-169,-20.17,6320476,84087,30614175,6320476,-20.17,7516.59,20.65,20.65,4314250871,21.06,21.06,4314250871 +와이랩,432430,19,5700,2,620,12.20,2879535,39263,16508320,2879535,12.20,7333.97,17.44,17.44,16816504180,17.87,17.87,16816504180 +와이즈버즈,273060,20,1083,2,25,2.36,7694036,121053,50459582,7694036,2.36,6355.92,15.25,15.25,9011525258,16.49,16.49,9011525258 +일동홀딩스,000230,21,9890,2,920,10.26,1244256,19808,11540400,1244256,10.26,6281.58,10.78,10.78,12698775265,11.13,11.13,12698775265 +한투 인버스일본니케이225선물 ETN(H),Q570105,22,7670,5,-50,-0.65,1229,23,3000000,1229,-0.65,5343.48,0.04,0.04,9442155,0.04,0.04,9442155 +키움 INDXX 미국테크탑10 ETN,Q760005,23,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +N2 인버스 레버리지 S&P500 ETN,Q550045,24,961,5,-14,-1.44,2195,48,2000000,2195,-1.44,4572.92,0.11,0.11,2113473,0.11,0.11,2113473 +키다리스튜디오,020120,25,4140,2,240,6.15,2666138,58472,37063766,2666138,6.15,4559.68,7.19,7.19,11148731870,7.27,7.27,11148731870 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50120,2,10,0.02,32516,729,2836000,32516,0.02,4460.36,1.15,1.15,1629681220,1.15,1.15,1629681220 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,27,7445,5,-75,-1.00,88,2,1000000,88,-1.00,4400.00,0.01,0.01,655630,0.01,0.01,655630 +메리츠 레버리지 국채30년 ETN,Q610008,28,7200,2,90,1.27,411,10,4000000,411,1.27,4110.00,0.01,0.01,2952925,0.01,0.01,2952925 +세림B&G,340440,29,1745,2,46,2.71,6299305,156395,28378364,6299305,2.71,4027.82,22.20,22.20,11714237353,23.66,23.66,11714237353 +PLUS 미국나스닥테크,287180,30,38550,2,135,0.35,26912,681,800000,26912,0.35,3951.84,3.36,3.36,1044380505,3.39,3.39,1044380505 diff --git a/top30/20250916/top30-vir-20250916-130001.csv b/top30/20250916/top30-vir-20250916-130001.csv new file mode 100644 index 000000000000..c826cd0f8cf6 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,4,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +TIGER 코스닥150IT,261060,5,15095,2,125,0.84,644447,1382,220000,644447,0.84,9999.99,292.93,292.93,9712119394,292.45,292.45,9712119394 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,8,2105,1,482,29.70,59992147,296968,83079783,59992147,29.70,9999.99,72.21,72.21,119669915833,68.43,68.43,119669915833 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,9,12150,5,-160,-1.30,41066,313,1000000,41066,-1.30,9999.99,4.11,4.11,500339910,4.12,4.12,500339910 +대신밸런스제17호스팩,471050,10,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,11,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +루미르,474170,12,9870,2,1900,23.84,8292259,74660,17727696,8292259,23.84,9999.99,46.78,46.78,77384749445,44.23,44.23,77384749445 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,13,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +이미지스,115610,14,971,2,148,17.98,6248486,63205,23637538,6248486,17.98,9886.06,26.43,26.43,5900153012,25.71,25.71,5900153012 +인포뱅크,039290,15,6050,2,160,2.72,2393935,24721,8693978,2393935,2.72,9683.81,27.54,27.54,15699905630,29.85,29.85,15699905630 +핑거스토리,417180,16,2550,2,185,7.82,5431293,56285,17548623,5431293,7.82,9649.63,30.95,30.95,13906828565,31.08,31.08,13906828565 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,17,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,18,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,19,660,5,-178,-21.24,6402211,84087,30614175,6402211,-21.24,7613.79,20.91,20.91,4368467091,21.62,21.62,4368467091 +와이랩,432430,20,5720,2,640,12.60,2897782,39263,16508320,2897782,12.60,7380.44,17.55,17.55,16920897510,17.92,17.92,16920897510 +와이즈버즈,273060,21,1076,2,18,1.70,7731127,121053,50459582,7731127,1.70,6386.56,15.32,15.32,9051510329,16.67,16.67,9051510329 +일동홀딩스,000230,22,9860,2,890,9.92,1257758,19808,11540400,1257758,9.92,6349.75,10.90,10.90,12831681615,11.28,11.28,12831681615 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7675,5,-45,-0.58,1329,23,3000000,1329,-0.58,5778.26,0.04,0.04,10209655,0.04,0.04,10209655 +키움 INDXX 미국테크탑10 ETN,Q760005,24,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +키다리스튜디오,020120,25,4145,2,245,6.28,2693857,58472,37063766,2693857,6.28,4607.09,7.27,7.27,11263361095,7.33,7.33,11263361095 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,961,5,-14,-1.44,2195,48,2000000,2195,-1.44,4572.92,0.11,0.11,2113473,0.11,0.11,2113473 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50120,2,10,0.02,32516,729,2836000,32516,0.02,4460.36,1.15,1.15,1629681220,1.15,1.15,1629681220 +메리츠 레버리지 국채30년 ETN,Q610008,28,7200,2,90,1.27,411,10,4000000,411,1.27,4110.00,0.01,0.01,2952925,0.01,0.01,2952925 +세림B&G,340440,29,1754,2,55,3.24,6352192,156395,28378364,6352192,3.24,4061.63,22.38,22.38,11806878371,23.72,23.72,11806878371 +PLUS 미국나스닥테크,287180,30,38550,2,135,0.35,26912,681,800000,26912,0.35,3951.84,3.36,3.36,1044380505,3.39,3.39,1044380505 diff --git a/top30/20250916/top30-vir-20250916-131000.csv b/top30/20250916/top30-vir-20250916-131000.csv new file mode 100644 index 000000000000..169bf279a113 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80148,10,4110000,80148,-0.05,9999.99,1.95,1.95,848367070,1.95,1.95,848367070 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,4,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +TIGER 코스닥150IT,261060,5,15095,2,125,0.84,651953,1382,220000,651953,0.84,9999.99,296.34,296.34,9825422464,295.87,295.87,9825422464 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,8,2105,1,482,29.70,60022187,296968,83079783,60022187,29.70,9999.99,72.25,72.25,119733150033,68.46,68.46,119733150033 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,9,12160,5,-150,-1.22,41170,313,1000000,41170,-1.22,9999.99,4.12,4.12,501604550,4.13,4.13,501604550 +대신밸런스제17호스팩,471050,10,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,11,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +루미르,474170,12,9920,2,1950,24.47,8768183,74660,17727696,8768183,24.47,9999.99,49.46,49.46,82114286935,46.69,46.69,82114286935 +이미지스,115610,13,1017,2,194,23.57,7025960,63205,23637538,7025960,23.57,9999.99,29.72,29.72,6671537345,27.75,27.75,6671537345 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,14,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +핑거스토리,417180,15,2540,2,175,7.40,5513477,56285,17548623,5513477,7.40,9795.64,31.42,31.42,14115839847,31.67,31.67,14115839847 +인포뱅크,039290,16,6040,2,150,2.55,2403818,24721,8693978,2403818,2.55,9723.79,27.65,27.65,15759630970,30.01,30.01,15759630970 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,17,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,18,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,19,665,5,-173,-20.64,6453094,84087,30614175,6453094,-20.64,7674.31,21.08,21.08,4402108767,21.62,21.62,4402108767 +와이랩,432430,20,5690,2,610,12.01,2913426,39263,16508320,2913426,12.01,7420.28,17.65,17.65,17009972605,18.11,18.11,17009972605 +와이즈버즈,273060,21,1080,2,22,2.08,7752679,121053,50459582,7752679,2.08,6404.37,15.36,15.36,9074701016,16.65,16.65,9074701016 +일동홀딩스,000230,22,9900,2,930,10.37,1267552,19808,11540400,1267552,10.37,6399.19,10.98,10.98,12928128645,11.32,11.32,12928128645 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7675,5,-45,-0.58,1329,23,3000000,1329,-0.58,5778.26,0.04,0.04,10209655,0.04,0.04,10209655 +키움 INDXX 미국테크탑10 ETN,Q760005,24,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +키다리스튜디오,020120,25,4155,2,255,6.54,2703375,58472,37063766,2703375,6.54,4623.37,7.29,7.29,11302765837,7.34,7.34,11302765837 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,961,5,-14,-1.44,2195,48,2000000,2195,-1.44,4572.92,0.11,0.11,2113473,0.11,0.11,2113473 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50120,2,10,0.02,32516,729,2836000,32516,0.02,4460.36,1.15,1.15,1629681220,1.15,1.15,1629681220 +세림B&G,340440,28,1765,2,66,3.88,6428948,156395,28378364,6428948,3.88,4110.71,22.65,22.65,11942600910,23.84,23.84,11942600910 +메리츠 레버리지 국채30년 ETN,Q610008,29,7200,2,90,1.27,411,10,4000000,411,1.27,4110.00,0.01,0.01,2952925,0.01,0.01,2952925 +PLUS 미국나스닥테크,287180,30,38540,2,125,0.33,26917,681,800000,26917,0.33,3952.57,3.36,3.36,1044573205,3.39,3.39,1044573205 diff --git a/top30/20250916/top30-vir-20250916-132000.csv b/top30/20250916/top30-vir-20250916-132000.csv new file mode 100644 index 000000000000..2bedf7f6f1df --- /dev/null +++ b/top30/20250916/top30-vir-20250916-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80151,10,4110000,80151,-0.05,9999.99,1.95,1.95,848398825,1.95,1.95,848398825 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,4,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +TIGER 코스닥150IT,261060,5,15095,2,125,0.84,663547,1382,220000,663547,0.84,9999.99,301.61,301.61,10000434134,301.14,301.14,10000434134 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7715,2,45,0.59,5289,21,14000000,5289,0.59,9999.99,0.04,0.04,40830545,0.04,0.04,40830545 +미스터블루,207760,8,2105,1,482,29.70,60074827,296968,83079783,60074827,29.70,9999.99,72.31,72.31,119843957233,68.53,68.53,119843957233 +이미지스,115610,9,1058,2,235,28.55,9622096,63205,23637538,9622096,28.55,9999.99,40.71,40.71,9397196251,37.58,37.58,9397196251 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,10,12135,5,-175,-1.42,41171,313,1000000,41171,-1.42,9999.99,4.12,4.12,501616685,4.13,4.13,501616685 +대신밸런스제17호스팩,471050,11,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +루미르,474170,12,9810,2,1840,23.09,9025751,74660,17727696,9025751,23.09,9999.99,50.91,50.91,84652417520,48.68,48.68,84652417520 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,13,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,14,3710,5,-15,-0.40,2765,26,1000000,2765,-0.40,9999.99,0.28,0.28,10290680,0.28,0.28,10290680 +핑거스토리,417180,15,2525,2,160,6.77,5623381,56285,17548623,5623381,6.77,9990.91,32.04,32.04,14393568713,32.48,32.48,14393568713 +인포뱅크,039290,16,6020,2,130,2.21,2412367,24721,8693978,2412367,2.21,9758.37,27.75,27.75,15811197230,30.21,30.21,15811197230 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,17,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,18,42565,5,-455,-1.06,242,3,500000,242,-1.06,8066.67,0.05,0.05,10381365,0.05,0.05,10381365 +코이즈,121850,19,670,5,-168,-20.05,6488498,84087,30614175,6488498,-20.05,7716.41,21.19,21.19,4425769372,21.58,21.58,4425769372 +와이랩,432430,20,5640,2,560,11.02,2929824,39263,16508320,2929824,11.02,7462.05,17.75,17.75,17102587960,18.37,18.37,17102587960 +일동홀딩스,000230,21,9900,2,930,10.37,1272987,19808,11540400,1272987,10.37,6426.63,11.03,11.03,12981782195,11.36,11.36,12981782195 +와이즈버즈,273060,22,1082,2,24,2.27,7762050,121053,50459582,7762050,2.27,6412.11,15.38,15.38,9084852555,16.64,16.64,9084852555 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7675,5,-45,-0.58,1329,23,3000000,1329,-0.58,5778.26,0.04,0.04,10209655,0.04,0.04,10209655 +키움 INDXX 미국테크탑10 ETN,Q760005,24,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +키다리스튜디오,020120,25,4145,2,245,6.28,2713455,58472,37063766,2713455,6.28,4640.61,7.32,7.32,11344554447,7.38,7.38,11344554447 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,961,5,-14,-1.44,2195,48,2000000,2195,-1.44,4572.92,0.11,0.11,2113473,0.11,0.11,2113473 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50120,2,10,0.02,32737,729,2836000,32737,0.02,4490.67,1.15,1.15,1640757740,1.15,1.15,1640757740 +세림B&G,340440,28,1764,2,65,3.83,6473488,156395,28378364,6473488,3.83,4139.19,22.81,22.81,12020974438,24.01,24.01,12020974438 +메리츠 레버리지 국채30년 ETN,Q610008,29,7200,2,90,1.27,411,10,4000000,411,1.27,4110.00,0.01,0.01,2952925,0.01,0.01,2952925 +PLUS 미국나스닥테크,287180,30,38540,2,125,0.33,26917,681,800000,26917,0.33,3952.57,3.36,3.36,1044573205,3.39,3.39,1044573205 diff --git a/top30/20250916/top30-vir-20250916-133000.csv b/top30/20250916/top30-vir-20250916-133000.csv new file mode 100644 index 000000000000..f76bb5fb429b --- /dev/null +++ b/top30/20250916/top30-vir-20250916-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80151,10,4110000,80151,-0.05,9999.99,1.95,1.95,848398825,1.95,1.95,848398825 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9935,2,125,1.27,4024,1,1000000,4024,1.27,9999.99,0.40,0.40,39978350,0.40,0.40,39978350 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,4,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +TIGER 코스닥150IT,261060,5,15085,2,115,0.77,718838,1382,220000,718838,0.77,9999.99,326.74,326.74,10835004014,326.48,326.48,10835004014 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7720,2,50,0.65,5412,21,14000000,5412,0.65,9999.99,0.04,0.04,41780105,0.04,0.04,41780105 +미스터블루,207760,8,2105,1,482,29.70,60088476,296968,83079783,60088476,29.70,9999.99,72.33,72.33,119872688378,68.54,68.54,119872688378 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,4766,26,1000000,4766,-0.40,9999.99,0.48,0.48,17714390,0.48,0.48,17714390 +이미지스,115610,10,1040,2,217,26.37,10294471,63205,23637538,10294471,26.37,9999.99,43.55,43.55,10097474082,41.07,41.07,10097474082 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,11,12115,5,-195,-1.58,43174,313,1000000,43174,-1.58,9999.99,4.32,4.32,525893035,4.34,4.34,525893035 +대신밸런스제17호스팩,471050,12,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +루미르,474170,13,9750,2,1780,22.33,9264300,74660,17727696,9264300,22.33,9999.99,52.26,52.26,86978844630,50.32,50.32,86978844630 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,14,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +핑거스토리,417180,15,2525,2,160,6.77,5700496,56285,17548623,5700496,6.77,9999.99,32.48,32.48,14588500218,32.92,32.92,14588500218 +인포뱅크,039290,16,6050,2,160,2.72,2424470,24721,8693978,2424470,2.72,9807.33,27.89,27.89,15884017410,30.20,30.20,15884017410 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,17,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,18,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +코이즈,121850,19,669,5,-169,-20.17,6505860,84087,30614175,6505860,-20.17,7737.06,21.25,21.25,4437378845,21.67,21.67,4437378845 +와이랩,432430,20,5630,2,550,10.83,2953005,39263,16508320,2953005,10.83,7521.09,17.89,17.89,17232491310,18.54,18.54,17232491310 +일동홀딩스,000230,21,9610,2,640,7.13,1299351,19808,11540400,1299351,7.13,6559.73,11.26,11.26,13237671370,11.94,11.94,13237671370 +와이즈버즈,273060,22,1084,2,26,2.46,7767495,121053,50459582,7767495,2.46,6416.61,15.39,15.39,9090736327,16.62,16.62,9090736327 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7675,5,-45,-0.58,1349,23,3000000,1349,-0.58,5865.22,0.04,0.04,10363155,0.05,0.05,10363155 +SOL 27-12 회사채(AA-이상)액티브,0092C0,24,50125,2,15,0.03,36737,729,2836000,36737,0.03,5039.37,1.30,1.30,1841257740,1.30,1.30,1841257740 +키움 INDXX 미국테크탑10 ETN,Q760005,25,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +키다리스튜디오,020120,26,4130,2,230,5.90,2719034,58472,37063766,2719034,5.90,4650.15,7.34,7.34,11367634587,7.43,7.43,11367634587 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,961,5,-14,-1.44,2195,48,2000000,2195,-1.44,4572.92,0.11,0.11,2113473,0.11,0.11,2113473 +세림B&G,340440,28,1750,2,51,3.00,6520212,156395,28378364,6520212,3.00,4169.07,22.98,22.98,12102857310,24.37,24.37,12102857310 +메리츠 레버리지 국채30년 ETN,Q610008,29,7200,2,90,1.27,411,10,4000000,411,1.27,4110.00,0.01,0.01,2952925,0.01,0.01,2952925 +PLUS 미국나스닥테크,287180,30,38540,2,125,0.33,26917,681,800000,26917,0.33,3952.57,3.36,3.36,1044573205,3.39,3.39,1044573205 diff --git a/top30/20250916/top30-vir-20250916-134001.csv b/top30/20250916/top30-vir-20250916-134001.csv new file mode 100644 index 000000000000..0f185a8e1e1f --- /dev/null +++ b/top30/20250916/top30-vir-20250916-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,4,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +TIGER 코스닥150IT,261060,5,15090,2,120,0.80,753147,1382,220000,753147,0.80,9999.99,342.34,342.34,11352558399,341.97,341.97,11352558399 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7720,2,50,0.65,5412,21,14000000,5412,0.65,9999.99,0.04,0.04,41780105,0.04,0.04,41780105 +미스터블루,207760,8,2105,1,482,29.70,60098444,296968,83079783,60098444,29.70,9999.99,72.34,72.34,119893671018,68.56,68.56,119893671018 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,4766,26,1000000,4766,-0.40,9999.99,0.48,0.48,17714390,0.48,0.48,17714390 +이미지스,115610,10,1044,2,221,26.85,10778288,63205,23637538,10778288,26.85,9999.99,45.60,45.60,10604256332,42.97,42.97,10604256332 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,11,12115,5,-195,-1.58,43174,313,1000000,43174,-1.58,9999.99,4.32,4.32,525893035,4.34,4.34,525893035 +대신밸런스제17호스팩,471050,12,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +루미르,474170,13,9690,2,1720,21.58,9403670,74660,17727696,9403670,21.58,9999.99,53.05,53.05,88330031560,51.42,51.42,88330031560 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,14,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +핑거스토리,417180,15,2525,2,160,6.77,5780239,56285,17548623,5780239,6.77,9999.99,32.94,32.94,14789069153,33.38,33.38,14789069153 +인포뱅크,039290,16,6060,2,170,2.89,2428383,24721,8693978,2428383,2.89,9823.16,27.93,27.93,15907738910,30.19,30.19,15907738910 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,17,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,18,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +코이즈,121850,19,668,5,-170,-20.29,6525829,84087,30614175,6525829,-20.29,7760.81,21.32,21.32,4450734021,21.76,21.76,4450734021 +와이랩,432430,20,5580,2,500,9.84,2963572,39263,16508320,2963572,9.84,7548.00,17.95,17.95,17291531030,18.77,18.77,17291531030 +일동홀딩스,000230,21,9670,2,700,7.80,1305224,19808,11540400,1305224,7.80,6589.38,11.31,11.31,13294391380,11.91,11.91,13294391380 +와이즈버즈,273060,22,1079,2,21,1.98,7785746,121053,50459582,7785746,1.98,6431.68,15.43,15.43,9110432786,16.73,16.73,9110432786 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7675,5,-45,-0.58,1349,23,3000000,1349,-0.58,5865.22,0.04,0.04,10363155,0.05,0.05,10363155 +SOL 27-12 회사채(AA-이상)액티브,0092C0,24,50125,2,15,0.03,36737,729,2836000,36737,0.03,5039.37,1.30,1.30,1841257740,1.30,1.30,1841257740 +키움 INDXX 미국테크탑10 ETN,Q760005,25,31410,2,495,1.60,397,8,1000000,397,1.60,4962.50,0.04,0.04,12469655,0.04,0.04,12469655 +키다리스튜디오,020120,26,4105,2,205,5.26,2731875,58472,37063766,2731875,5.26,4672.11,7.37,7.37,11420518967,7.51,7.51,11420518967 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,961,5,-14,-1.44,2195,48,2000000,2195,-1.44,4572.92,0.11,0.11,2113473,0.11,0.11,2113473 +세림B&G,340440,28,1759,2,60,3.53,6564309,156395,28378364,6564309,3.53,4197.26,23.13,23.13,12180078577,24.40,24.40,12180078577 +메리츠 레버리지 국채30년 ETN,Q610008,29,7200,2,90,1.27,411,10,4000000,411,1.27,4110.00,0.01,0.01,2952925,0.01,0.01,2952925 +PLUS 미국나스닥테크,287180,30,38540,2,125,0.33,26917,681,800000,26917,0.33,3952.57,3.36,3.36,1044573205,3.39,3.39,1044573205 diff --git a/top30/20250916/top30-vir-20250916-135001.csv b/top30/20250916/top30-vir-20250916-135001.csv new file mode 100644 index 000000000000..efc7006488ef --- /dev/null +++ b/top30/20250916/top30-vir-20250916-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15095,2,125,0.84,781473,1382,220000,781473,0.84,9999.99,355.21,355.21,11780104244,354.73,354.73,11780104244 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7720,2,50,0.65,5412,21,14000000,5412,0.65,9999.99,0.04,0.04,41780105,0.04,0.04,41780105 +미스터블루,207760,8,2105,1,482,29.70,60107560,296968,83079783,60107560,29.70,9999.99,72.35,72.35,119912860198,68.57,68.57,119912860198 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,4766,26,1000000,4766,-0.40,9999.99,0.48,0.48,17714390,0.48,0.48,17714390 +이미지스,115610,10,1035,2,212,25.76,11066786,63205,23637538,11066786,25.76,9999.99,46.82,46.82,10903929380,44.57,44.57,10903929380 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,11,12085,5,-225,-1.83,46259,313,1000000,46259,-1.83,9999.99,4.63,4.63,563243735,4.66,4.66,563243735 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,12,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +대신밸런스제17호스팩,471050,13,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +루미르,474170,14,9740,2,1770,22.21,9664663,74660,17727696,9664663,22.21,9999.99,54.52,54.52,90871656190,52.63,52.63,90871656190 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,15,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +핑거스토리,417180,16,2520,2,155,6.55,5815254,56285,17548623,5815254,6.55,9999.99,33.14,33.14,14877405483,33.64,33.64,14877405483 +키움 INDXX 미국테크탑10 ETN,Q760005,17,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +인포뱅크,039290,18,6100,2,210,3.57,2432580,24721,8693978,2432580,3.57,9840.14,27.98,27.98,15933298430,30.04,30.04,15933298430 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,19,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,20,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +코이즈,121850,21,670,5,-168,-20.05,6537229,84087,30614175,6537229,-20.05,7774.36,21.35,21.35,4458356862,21.74,21.74,4458356862 +와이랩,432430,22,5560,2,480,9.45,2976717,39263,16508320,2976717,9.45,7581.48,18.03,18.03,17364607255,18.92,18.92,17364607255 +일동홀딩스,000230,23,9560,2,590,6.58,1318850,19808,11540400,1318850,6.58,6658.17,11.43,11.43,13425567740,12.17,12.17,13425567740 +와이즈버즈,273060,24,1080,2,22,2.08,7803393,121053,50459582,7803393,2.08,6446.26,15.46,15.46,9129441632,16.75,16.75,9129441632 +한투 인버스일본니케이225선물 ETN(H),Q570105,25,7675,5,-45,-0.58,1349,23,3000000,1349,-0.58,5865.22,0.04,0.04,10363155,0.05,0.05,10363155 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50125,2,15,0.03,36737,729,2836000,36737,0.03,5039.37,1.30,1.30,1841257740,1.30,1.30,1841257740 +키다리스튜디오,020120,27,4110,2,210,5.38,2739589,58472,37063766,2739589,5.38,4685.30,7.39,7.39,11452268502,7.52,7.52,11452268502 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,961,5,-14,-1.44,2195,48,2000000,2195,-1.44,4572.92,0.11,0.11,2113473,0.11,0.11,2113473 +세림B&G,340440,29,1753,2,54,3.18,6608788,156395,28378364,6608788,3.18,4225.70,23.29,23.29,12258198646,24.64,24.64,12258198646 +메리츠 레버리지 국채30년 ETN,Q610008,30,7200,2,90,1.27,411,10,4000000,411,1.27,4110.00,0.01,0.01,2952925,0.01,0.01,2952925 diff --git a/top30/20250916/top30-vir-20250916-140001.csv b/top30/20250916/top30-vir-20250916-140001.csv new file mode 100644 index 000000000000..1575bde7c313 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15095,2,125,0.84,788632,1382,220000,788632,0.84,9999.99,358.47,358.47,11888169349,357.98,357.98,11888169349 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7720,2,50,0.65,5412,21,14000000,5412,0.65,9999.99,0.04,0.04,41780105,0.04,0.04,41780105 +미스터블루,207760,8,2105,1,482,29.70,60112772,296968,83079783,60112772,29.70,9999.99,72.36,72.36,119923831458,68.57,68.57,119923831458 +이미지스,115610,9,1019,2,196,23.82,11804071,63205,23637538,11804071,23.82,9999.99,49.94,49.94,11671839963,48.46,48.46,11671839963 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,10,3710,5,-15,-0.40,4766,26,1000000,4766,-0.40,9999.99,0.48,0.48,17714390,0.48,0.48,17714390 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,11,12070,5,-240,-1.95,46260,313,1000000,46260,-1.95,9999.99,4.63,4.63,563255805,4.67,4.67,563255805 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,12,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +루미르,474170,13,9520,2,1550,19.45,9847756,74660,17727696,9847756,19.45,9999.99,55.55,55.55,92634573285,54.89,54.89,92634573285 +대신밸런스제17호스팩,471050,14,2150,5,-15,-0.69,15705,120,6060000,15705,-0.69,9999.99,0.26,0.26,33677075,0.26,0.26,33677075 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,15,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +핑거스토리,417180,16,2515,2,150,6.34,5851437,56285,17548623,5851437,6.34,9999.99,33.34,33.34,14968277738,33.91,33.91,14968277738 +키움 INDXX 미국테크탑10 ETN,Q760005,17,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +인포뱅크,039290,18,6080,2,190,3.23,2434419,24721,8693978,2434419,3.23,9847.57,28.00,28.00,15944481080,30.16,30.16,15944481080 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,19,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,20,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +코이즈,121850,21,661,5,-177,-21.12,6604142,84087,30614175,6604142,-21.12,7853.94,21.57,21.57,4502686135,22.25,22.25,4502686135 +와이랩,432430,22,5530,2,450,8.86,2989617,39263,16508320,2989617,8.86,7614.34,18.11,18.11,17436069315,19.10,19.10,17436069315 +일동홀딩스,000230,23,9580,2,610,6.80,1333894,19808,11540400,1333894,6.80,6734.12,11.56,11.56,13569726195,12.27,12.27,13569726195 +와이즈버즈,273060,24,1075,2,17,1.61,7814952,121053,50459582,7814952,1.61,6455.81,15.49,15.49,9141868788,16.85,16.85,9141868788 +한투 인버스일본니케이225선물 ETN(H),Q570105,25,7675,5,-45,-0.58,1349,23,3000000,1349,-0.58,5865.22,0.04,0.04,10363155,0.05,0.05,10363155 +SOL 27-12 회사채(AA-이상)액티브,0092C0,26,50125,2,15,0.03,36737,729,2836000,36737,0.03,5039.37,1.30,1.30,1841257740,1.30,1.30,1841257740 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,961,5,-14,-1.44,2335,48,2000000,2335,-1.44,4864.58,0.12,0.12,2248013,0.12,0.12,2248013 +키다리스튜디오,020120,28,4105,2,205,5.26,2747137,58472,37063766,2747137,5.26,4698.21,7.41,7.41,11483292417,7.55,7.55,11483292417 +세림B&G,340440,29,1751,2,52,3.06,6650545,156395,28378364,6650545,3.06,4252.40,23.44,23.44,12331235567,24.82,24.82,12331235567 +메리츠 레버리지 국채30년 ETN,Q610008,30,7200,2,90,1.27,411,10,4000000,411,1.27,4110.00,0.01,0.01,2952925,0.01,0.01,2952925 diff --git a/top30/20250916/top30-vir-20250916-141000.csv b/top30/20250916/top30-vir-20250916-141000.csv new file mode 100644 index 000000000000..449c8dbdcbb3 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15125,2,155,1.04,788658,1382,220000,788658,1.04,9999.99,358.48,358.48,11888561954,357.28,357.28,11888561954 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12265,5,-35,-0.28,1111,2,1000000,1111,-0.28,9999.99,0.11,0.11,13626415,0.11,0.11,13626415 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7720,2,50,0.65,5412,21,14000000,5412,0.65,9999.99,0.04,0.04,41780105,0.04,0.04,41780105 +동양우,001525,8,4100,5,-25,-0.61,1224,6,617731,1224,-0.61,9999.99,0.20,0.20,5018475,0.20,0.20,5018475 +미스터블루,207760,9,2105,1,482,29.70,60128326,296968,83079783,60128326,29.70,9999.99,72.37,72.37,119956572628,68.59,68.59,119956572628 +이미지스,115610,10,1014,2,191,23.21,12287123,63205,23637538,12287123,23.21,9999.99,51.98,51.98,12161667844,50.74,50.74,12161667844 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,11,3710,5,-15,-0.40,4766,26,1000000,4766,-0.40,9999.99,0.48,0.48,17714390,0.48,0.48,17714390 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,12,12100,5,-210,-1.71,46264,313,1000000,46264,-1.71,9999.99,4.63,4.63,563304200,4.66,4.66,563304200 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,13,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +대신밸런스제17호스팩,471050,14,2150,5,-15,-0.69,16705,120,6060000,16705,-0.69,9999.99,0.28,0.28,35827075,0.27,0.27,35827075 +루미르,474170,15,9670,2,1700,21.33,9990835,74660,17727696,9990835,21.33,9999.99,56.36,56.36,94009418105,54.84,54.84,94009418105 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,16,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +핑거스토리,417180,17,2480,2,115,4.86,5917583,56285,17548623,5917583,4.86,9999.99,33.72,33.72,15133442363,34.77,34.77,15133442363 +키움 INDXX 미국테크탑10 ETN,Q760005,18,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +인포뱅크,039290,19,6080,2,190,3.23,2440128,24721,8693978,2440128,3.23,9870.67,28.07,28.07,15979103320,30.23,30.23,15979103320 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,20,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,21,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +코이즈,121850,22,658,5,-180,-21.48,6706845,84087,30614175,6706845,-21.48,7976.08,21.91,21.91,4570461702,22.69,22.69,4570461702 +와이랩,432430,23,5510,2,430,8.46,2998422,39263,16508320,2998422,8.46,7636.76,18.16,18.16,17484678195,19.22,19.22,17484678195 +일동홀딩스,000230,24,9530,2,560,6.24,1338121,19808,11540400,1338121,6.24,6755.46,11.60,11.60,13610100075,12.38,12.38,13610100075 +와이즈버즈,273060,25,1071,2,13,1.23,7884931,121053,50459582,7884931,1.23,6513.62,15.63,15.63,9216886106,17.05,17.05,9216886106 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,7675,5,-45,-0.58,1349,23,3000000,1349,-0.58,5865.22,0.04,0.04,10363155,0.05,0.05,10363155 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,50125,2,15,0.03,36737,729,2836000,36737,0.03,5039.37,1.30,1.30,1841257740,1.30,1.30,1841257740 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,961,5,-14,-1.44,2335,48,2000000,2335,-1.44,4864.58,0.12,0.12,2248013,0.12,0.12,2248013 +키다리스튜디오,020120,29,4115,2,215,5.51,2764046,58472,37063766,2764046,5.51,4727.13,7.46,7.46,11552709035,7.57,7.57,11552709035 +TIMEFOLIO K신재생에너지액티브,404120,30,15705,2,60,0.38,202804,4315,1600000,202804,0.38,4699.98,12.68,12.68,3187931050,12.69,12.69,3187931050 diff --git a/top30/20250916/top30-vir-20250916-142001.csv b/top30/20250916/top30-vir-20250916-142001.csv new file mode 100644 index 000000000000..160c90735790 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15135,2,165,1.10,788726,1382,220000,788726,1.10,9999.99,358.51,358.51,11889590839,357.08,357.08,11889590839 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12205,5,-95,-0.77,1112,2,1000000,1112,-0.77,9999.99,0.11,0.11,13638620,0.11,0.11,13638620 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7720,2,50,0.65,5412,21,14000000,5412,0.65,9999.99,0.04,0.04,41780105,0.04,0.04,41780105 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,8,3710,5,-15,-0.40,5516,26,1000000,5516,-0.40,9999.99,0.55,0.55,20496890,0.55,0.55,20496890 +동양우,001525,9,4100,5,-25,-0.61,1224,6,617731,1224,-0.61,9999.99,0.20,0.20,5018475,0.20,0.20,5018475 +미스터블루,207760,10,2105,1,482,29.70,60153492,296968,83079783,60153492,29.70,9999.99,72.40,72.40,120009547058,68.62,68.62,120009547058 +이미지스,115610,11,1011,2,188,22.84,12534673,63205,23637538,12534673,22.84,9999.99,53.03,53.03,12411519175,51.94,51.94,12411519175 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,12,12070,5,-240,-1.95,46267,313,1000000,46267,-1.95,9999.99,4.63,4.63,563340460,4.67,4.67,563340460 +루미르,474170,13,10020,2,2050,25.72,10817390,74660,17727696,10817390,25.72,9999.99,61.02,61.02,102251276475,57.56,57.56,102251276475 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +대신밸런스제17호스팩,471050,15,2150,5,-15,-0.69,16705,120,6060000,16705,-0.69,9999.99,0.28,0.28,35827075,0.27,0.27,35827075 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,16,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +핑거스토리,417180,17,2490,2,125,5.29,5947184,56285,17548623,5947184,5.29,9999.99,33.89,33.89,15206848568,34.80,34.80,15206848568 +키움 INDXX 미국테크탑10 ETN,Q760005,18,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +인포뱅크,039290,19,6060,2,170,2.89,2444331,24721,8693978,2444331,2.89,9887.67,28.12,28.12,16004589750,30.38,30.38,16004589750 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,20,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,21,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +코이즈,121850,22,660,5,-178,-21.24,6745869,84087,30614175,6745869,-21.24,8022.49,22.04,22.04,4596229919,22.75,22.75,4596229919 +와이랩,432430,23,5480,2,400,7.87,3021543,39263,16508320,3021543,7.87,7695.65,18.30,18.30,17611560345,19.47,19.47,17611560345 +일동홀딩스,000230,24,9560,2,590,6.58,1342837,19808,11540400,1342837,6.58,6779.27,11.64,11.64,13655021325,12.38,12.38,13655021325 +와이즈버즈,273060,25,1076,2,18,1.70,7901307,121053,50459582,7901307,1.70,6527.15,15.66,15.66,9234438169,17.01,17.01,9234438169 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,7675,5,-45,-0.58,1349,23,3000000,1349,-0.58,5865.22,0.04,0.04,10363155,0.05,0.05,10363155 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,960,5,-15,-1.54,2735,48,2000000,2735,-1.54,5697.92,0.14,0.14,2632013,0.14,0.14,2632013 +TIMEFOLIO K신재생에너지액티브,404120,28,15675,2,30,0.19,226831,4315,1600000,226831,0.19,5256.80,14.18,14.18,3564920515,14.21,14.21,3564920515 +SOL 27-12 회사채(AA-이상)액티브,0092C0,29,50125,2,15,0.03,36737,729,2836000,36737,0.03,5039.37,1.30,1.30,1841257740,1.30,1.30,1841257740 +키다리스튜디오,020120,30,4060,2,160,4.10,2808995,58472,37063766,2808995,4.10,4804.00,7.58,7.58,11735831435,7.80,7.80,11735831435 diff --git a/top30/20250916/top30-vir-20250916-143001.csv b/top30/20250916/top30-vir-20250916-143001.csv new file mode 100644 index 000000000000..746a8141e055 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15155,2,185,1.24,788767,1382,220000,788767,1.24,9999.99,358.53,358.53,11890211589,356.62,356.62,11890211589 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,5,-100,-0.81,1113,2,1000000,1113,-0.81,9999.99,0.11,0.11,13650820,0.11,0.11,13650820 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7720,2,50,0.65,5412,21,14000000,5412,0.65,9999.99,0.04,0.04,41780105,0.04,0.04,41780105 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,8,3710,5,-15,-0.40,5516,26,1000000,5516,-0.40,9999.99,0.55,0.55,20496890,0.55,0.55,20496890 +동양우,001525,9,4100,5,-25,-0.61,1224,6,617731,1224,-0.61,9999.99,0.20,0.20,5018475,0.20,0.20,5018475 +이미지스,115610,10,1026,2,203,24.67,12875128,63205,23637538,12875128,24.67,9999.99,54.47,54.47,12760732239,52.62,52.62,12760732239 +미스터블루,207760,11,2105,1,482,29.70,60157766,296968,83079783,60157766,29.70,9999.99,72.41,72.41,120018543828,68.63,68.63,120018543828 +루미르,474170,12,9960,2,1990,24.97,11175567,74660,17727696,11175567,24.97,9999.99,63.04,63.04,105815556860,59.93,59.93,105815556860 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12100,5,-210,-1.71,46268,313,1000000,46268,-1.71,9999.99,4.63,4.63,563352560,4.66,4.66,563352560 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +대신밸런스제17호스팩,471050,15,2150,5,-15,-0.69,16705,120,6060000,16705,-0.69,9999.99,0.28,0.28,35827075,0.27,0.27,35827075 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,16,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +핑거스토리,417180,17,2482,2,117,4.95,5980366,56285,17548623,5980366,4.95,9999.99,34.08,34.08,15289073371,35.10,35.10,15289073371 +키움 INDXX 미국테크탑10 ETN,Q760005,18,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +인포뱅크,039290,19,6070,2,180,3.06,2445593,24721,8693978,2445593,3.06,9892.78,28.13,28.13,16012240560,30.34,30.34,16012240560 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,20,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +코이즈,121850,21,659,5,-179,-21.36,6823422,84087,30614175,6823422,-21.36,8114.72,22.29,22.29,4647186136,23.03,23.03,4647186136 +KB 인버스 2X 밀 선물 ETN,Q580052,22,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,23,5490,2,410,8.07,3028049,39263,16508320,3028049,8.07,7712.22,18.34,18.34,17647301035,19.47,19.47,17647301035 +일동홀딩스,000230,24,9510,2,540,6.02,1346112,19808,11540400,1346112,6.02,6795.80,11.66,11.66,13686294235,12.47,12.47,13686294235 +와이즈버즈,273060,25,1071,2,13,1.23,7911533,121053,50459582,7911533,1.23,6535.59,15.68,15.68,9245388456,17.11,17.11,9245388456 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,7665,5,-55,-0.71,1357,23,3000000,1357,-0.71,5900.00,0.05,0.05,10424475,0.05,0.05,10424475 +TIMEFOLIO K신재생에너지액티브,404120,27,15670,2,25,0.16,245873,4315,1600000,245873,0.16,5698.10,15.37,15.37,3863245700,15.41,15.41,3863245700 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,960,5,-15,-1.54,2735,48,2000000,2735,-1.54,5697.92,0.14,0.14,2632013,0.14,0.14,2632013 +SOL 27-12 회사채(AA-이상)액티브,0092C0,29,50125,2,15,0.03,36737,729,2836000,36737,0.03,5039.37,1.30,1.30,1841257740,1.30,1.30,1841257740 +키다리스튜디오,020120,30,4060,2,160,4.10,2816265,58472,37063766,2816265,4.10,4816.43,7.60,7.60,11765352500,7.82,7.82,11765352500 diff --git a/top30/20250916/top30-vir-20250916-144001.csv b/top30/20250916/top30-vir-20250916-144001.csv new file mode 100644 index 000000000000..d559689a96cf --- /dev/null +++ b/top30/20250916/top30-vir-20250916-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15145,2,175,1.17,789423,1382,220000,789423,1.17,9999.99,358.83,358.83,11900146709,357.16,357.16,11900146709 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,5,-100,-0.81,1113,2,1000000,1113,-0.81,9999.99,0.11,0.11,13650820,0.11,0.11,13650820 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7725,2,55,0.72,5422,21,14000000,5422,0.72,9999.99,0.04,0.04,41857355,0.04,0.04,41857355 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,8,3710,5,-15,-0.40,5516,26,1000000,5516,-0.40,9999.99,0.55,0.55,20496890,0.55,0.55,20496890 +이미지스,115610,9,1030,2,207,25.15,13064174,63205,23637538,13064174,25.15,9999.99,55.27,55.27,12954149059,53.21,53.21,12954149059 +동양우,001525,10,4100,5,-25,-0.61,1224,6,617731,1224,-0.61,9999.99,0.20,0.20,5018475,0.20,0.20,5018475 +미스터블루,207760,11,2105,1,482,29.70,60161387,296968,83079783,60161387,29.70,9999.99,72.41,72.41,120026166033,68.63,68.63,120026166033 +루미르,474170,12,9880,2,1910,23.96,11398723,74660,17727696,11398723,23.96,9999.99,64.30,64.30,108021186850,61.67,61.67,108021186850 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12100,5,-210,-1.71,46268,313,1000000,46268,-1.71,9999.99,4.63,4.63,563352560,4.66,4.66,563352560 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +대신밸런스제17호스팩,471050,15,2150,5,-15,-0.69,16745,120,6060000,16745,-0.69,9999.99,0.28,0.28,35913075,0.28,0.28,35913075 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,16,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +핑거스토리,417180,17,2460,2,95,4.02,6029684,56285,17548623,6029684,4.02,9999.99,34.36,34.36,15410769363,35.70,35.70,15410769363 +키움 INDXX 미국테크탑10 ETN,Q760005,18,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +인포뱅크,039290,19,6100,2,210,3.57,2448468,24721,8693978,2448468,3.57,9904.41,28.16,28.16,16029724140,30.23,30.23,16029724140 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,20,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +코이즈,121850,21,659,5,-179,-21.36,6877579,84087,30614175,6877579,-21.36,8179.12,22.47,22.47,4682764096,23.21,23.21,4682764096 +KB 인버스 2X 밀 선물 ETN,Q580052,22,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,23,5490,2,410,8.07,3036445,39263,16508320,3036445,8.07,7733.60,18.39,18.39,17693347085,19.52,19.52,17693347085 +일동홀딩스,000230,24,9530,2,560,6.24,1349235,19808,11540400,1349235,6.24,6811.57,11.69,11.69,13716110215,12.47,12.47,13716110215 +와이즈버즈,273060,25,1068,2,10,0.95,7947077,121053,50459582,7947077,0.95,6564.96,15.75,15.75,9283346864,17.23,17.23,9283346864 +TIMEFOLIO K신재생에너지액티브,404120,26,15670,2,25,0.16,264106,4315,1600000,264106,0.16,6120.65,16.51,16.51,4148995520,16.55,16.55,4148995520 +한투 인버스일본니케이225선물 ETN(H),Q570105,27,7665,5,-55,-0.71,1357,23,3000000,1357,-0.71,5900.00,0.05,0.05,10424475,0.05,0.05,10424475 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,960,5,-15,-1.54,2735,48,2000000,2735,-1.54,5697.92,0.14,0.14,2632013,0.14,0.14,2632013 +SOL 27-12 회사채(AA-이상)액티브,0092C0,29,50125,2,15,0.03,36737,729,2836000,36737,0.03,5039.37,1.30,1.30,1841257740,1.30,1.30,1841257740 +키다리스튜디오,020120,30,4065,2,165,4.23,2823070,58472,37063766,2823070,4.23,4828.07,7.62,7.62,11793003320,7.83,7.83,11793003320 diff --git a/top30/20250916/top30-vir-20250916-145001.csv b/top30/20250916/top30-vir-20250916-145001.csv new file mode 100644 index 000000000000..cc34a64230ce --- /dev/null +++ b/top30/20250916/top30-vir-20250916-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15145,2,175,1.17,789435,1382,220000,789435,1.17,9999.99,358.83,358.83,11900328449,357.16,357.16,11900328449 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,5,-100,-0.81,1113,2,1000000,1113,-0.81,9999.99,0.11,0.11,13650820,0.11,0.11,13650820 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7725,2,55,0.72,5422,21,14000000,5422,0.72,9999.99,0.04,0.04,41857355,0.04,0.04,41857355 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,8,3710,5,-15,-0.40,5516,26,1000000,5516,-0.40,9999.99,0.55,0.55,20496890,0.55,0.55,20496890 +이미지스,115610,9,1015,2,192,23.33,13405547,63205,23637538,13405547,23.33,9999.99,56.71,56.71,13297565901,55.42,55.42,13297565901 +동양우,001525,10,4100,5,-25,-0.61,1224,6,617731,1224,-0.61,9999.99,0.20,0.20,5018475,0.20,0.20,5018475 +미스터블루,207760,11,2105,1,482,29.70,60166828,296968,83079783,60166828,29.70,9999.99,72.42,72.42,120037619338,68.64,68.64,120037619338 +루미르,474170,12,10140,2,2170,27.23,12154188,74660,17727696,12154188,27.23,9999.99,68.56,68.56,115669596505,64.35,64.35,115669596505 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12105,5,-205,-1.67,46278,313,1000000,46278,-1.67,9999.99,4.63,4.63,563473695,4.65,4.65,563473695 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +대신밸런스제17호스팩,471050,15,2150,5,-15,-0.69,16745,120,6060000,16745,-0.69,9999.99,0.28,0.28,35913075,0.28,0.28,35913075 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,16,7470,5,-50,-0.66,238,2,1000000,238,-0.66,9999.99,0.02,0.02,1776130,0.02,0.02,1776130 +핑거스토리,417180,17,2480,2,115,4.86,6058014,56285,17548623,6058014,4.86,9999.99,34.52,34.52,15480526568,35.57,35.57,15480526568 +키움 INDXX 미국테크탑10 ETN,Q760005,18,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +인포뱅크,039290,19,6090,2,200,3.40,2453997,24721,8693978,2453997,3.40,9926.77,28.23,28.23,16063493810,30.34,30.34,16063493810 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,20,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +코이즈,121850,21,658,5,-180,-21.48,6949093,84087,30614175,6949093,-21.48,8264.17,22.70,22.70,4729644332,23.48,23.48,4729644332 +KB 인버스 2X 밀 선물 ETN,Q580052,22,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,23,5520,2,440,8.66,3048268,39263,16508320,3048268,8.66,7763.72,18.47,18.47,17758414745,19.49,19.49,17758414745 +일동홀딩스,000230,24,9560,2,590,6.58,1352387,19808,11540400,1352387,6.58,6827.48,11.72,11.72,13746283785,12.46,12.46,13746283785 +와이즈버즈,273060,25,1065,2,7,0.66,7969770,121053,50459582,7969770,0.66,6583.70,15.79,15.79,9307599686,17.32,17.32,9307599686 +아이언디바이스,464500,26,4000,2,730,22.32,5184689,79693,13963263,5184689,22.32,6505.83,37.13,37.13,19057981708,34.12,34.12,19057981708 +TIMEFOLIO K신재생에너지액티브,404120,27,15670,2,25,0.16,278017,4315,1600000,278017,0.16,6443.04,17.38,17.38,4367002995,17.42,17.42,4367002995 +한투 인버스일본니케이225선물 ETN(H),Q570105,28,7665,5,-55,-0.71,1357,23,3000000,1357,-0.71,5900.00,0.05,0.05,10424475,0.05,0.05,10424475 +N2 인버스 레버리지 S&P500 ETN,Q550045,29,960,5,-15,-1.54,2735,48,2000000,2735,-1.54,5697.92,0.14,0.14,2632013,0.14,0.14,2632013 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,50125,2,15,0.03,36737,729,2836000,36737,0.03,5039.37,1.30,1.30,1841257740,1.30,1.30,1841257740 diff --git a/top30/20250916/top30-vir-20250916-150001.csv b/top30/20250916/top30-vir-20250916-150001.csv new file mode 100644 index 000000000000..9f4bdcb9ce2d --- /dev/null +++ b/top30/20250916/top30-vir-20250916-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15160,2,190,1.27,789591,1382,220000,789591,1.27,9999.99,358.90,358.90,11902693294,356.88,356.88,11902693294 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,5,-100,-0.81,1113,2,1000000,1113,-0.81,9999.99,0.11,0.11,13650820,0.11,0.11,13650820 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1005,2,182,22.11,13551711,63205,23637538,13551711,22.11,9999.99,57.33,57.33,13444328653,56.59,56.59,13444328653 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5516,26,1000000,5516,-0.40,9999.99,0.55,0.55,20496890,0.55,0.55,20496890 +동양우,001525,10,4100,5,-25,-0.61,1224,6,617731,1224,-0.61,9999.99,0.20,0.20,5018475,0.20,0.20,5018475 +미스터블루,207760,11,2105,1,482,29.70,60177747,296968,83079783,60177747,29.70,9999.99,72.43,72.43,120060603833,68.65,68.65,120060603833 +루미르,474170,12,10160,2,2190,27.48,12714098,74660,17727696,12714098,27.48,9999.99,71.72,71.72,121419320505,67.41,67.41,121419320505 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12095,5,-215,-1.75,46280,313,1000000,46280,-1.75,9999.99,4.63,4.63,563497880,4.66,4.66,563497880 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +대신밸런스제17호스팩,471050,15,2150,5,-15,-0.69,16745,120,6060000,16745,-0.69,9999.99,0.28,0.28,35913075,0.28,0.28,35913075 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,16,7465,5,-55,-0.73,239,2,1000000,239,-0.73,9999.99,0.02,0.02,1783595,0.02,0.02,1783595 +핑거스토리,417180,17,2460,2,95,4.02,6078597,56285,17548623,6078597,4.02,9999.99,34.64,34.64,15531297098,35.98,35.98,15531297098 +키움 INDXX 미국테크탑10 ETN,Q760005,18,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +인포뱅크,039290,19,6110,2,220,3.74,2462210,24721,8693978,2462210,3.74,9959.99,28.32,28.32,16113625810,30.33,30.33,16113625810 +아이언디바이스,464500,20,3960,2,690,21.10,7650973,79693,13963263,7650973,21.10,9600.56,54.79,54.79,28863532940,52.20,52.20,28863532940 +코이즈,121850,21,648,5,-190,-22.67,7058913,84087,30614175,7058913,-22.67,8394.77,23.06,23.06,4801160716,24.20,24.20,4801160716 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,22,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,23,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,24,5500,2,420,8.27,3059786,39263,16508320,3059786,8.27,7793.05,18.53,18.53,17821716195,19.63,19.63,17821716195 +TIMEFOLIO K신재생에너지액티브,404120,25,15670,2,25,0.16,303127,4315,1600000,303127,0.16,7024.96,18.95,18.95,4760607945,18.99,18.99,4760607945 +일동홀딩스,000230,26,9520,2,550,6.13,1357075,19808,11540400,1357075,6.13,6851.15,11.76,11.76,13791019180,12.55,12.55,13791019180 +메리츠 레버리지 국채30년 ETN,Q610008,27,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +와이즈버즈,273060,28,1074,2,16,1.51,7993674,121053,50459582,7993674,1.51,6603.45,15.84,15.84,9333225150,17.22,17.22,9333225150 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,7665,5,-55,-0.71,1357,23,3000000,1357,-0.71,5900.00,0.05,0.05,10424475,0.05,0.05,10424475 +N2 인버스 레버리지 S&P500 ETN,Q550045,30,960,5,-15,-1.54,2735,48,2000000,2735,-1.54,5697.92,0.14,0.14,2632013,0.14,0.14,2632013 diff --git a/top30/20250916/top30-vir-20250916-151001.csv b/top30/20250916/top30-vir-20250916-151001.csv new file mode 100644 index 000000000000..af29207e6069 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15170,2,200,1.34,789605,1382,220000,789605,1.34,9999.99,358.91,358.91,11902905679,356.65,356.65,11902905679 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12200,5,-100,-0.81,1113,2,1000000,1113,-0.81,9999.99,0.11,0.11,13650820,0.11,0.11,13650820 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14803881,63205,23637538,14803881,29.89,9999.99,62.63,62.63,14751820891,58.38,58.38,14751820891 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5516,26,1000000,5516,-0.40,9999.99,0.55,0.55,20496890,0.55,0.55,20496890 +동양우,001525,10,4100,5,-25,-0.61,1224,6,617731,1224,-0.61,9999.99,0.20,0.20,5018475,0.20,0.20,5018475 +미스터블루,207760,11,2105,1,482,29.70,60182684,296968,83079783,60182684,29.70,9999.99,72.44,72.44,120070996218,68.66,68.66,120070996218 +루미르,474170,12,10100,2,2130,26.73,13112504,74660,17727696,13112504,26.73,9999.99,73.97,73.97,125452052475,70.07,70.07,125452052475 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12120,5,-190,-1.54,46333,313,1000000,46333,-1.54,9999.99,4.63,4.63,564138995,4.65,4.65,564138995 +대신밸런스제17호스팩,471050,14,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,15,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +아이언디바이스,464500,16,3965,2,695,21.25,9707699,79693,13963263,9707699,21.25,9999.99,69.52,69.52,37154152894,67.11,67.11,37154152894 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7460,5,-60,-0.80,240,2,1000000,240,-0.80,9999.99,0.02,0.02,1791055,0.02,0.02,1791055 +핑거스토리,417180,18,2470,2,105,4.44,6108006,56285,17548623,6108006,4.44,9999.99,34.81,34.81,15603694808,36.00,36.00,15603694808 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6090,2,200,3.40,2466461,24721,8693978,2466461,3.40,9977.19,28.37,28.37,16139551460,30.48,30.48,16139551460 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +코이즈,121850,22,652,5,-186,-22.20,7136265,84087,30614175,7136265,-22.20,8486.76,23.31,23.31,4851296784,24.30,24.30,4851296784 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5490,2,410,8.07,3072701,39263,16508320,3072701,8.07,7825.95,18.61,18.61,17892675935,19.74,19.74,17892675935 +TIMEFOLIO K신재생에너지액티브,404120,26,15715,2,70,0.45,320374,4315,1600000,320374,0.45,7424.66,20.02,20.02,5031513815,20.01,20.01,5031513815 +일동홀딩스,000230,27,9510,2,540,6.02,1360658,19808,11540400,1360658,6.02,6869.23,11.79,11.79,13825142820,12.60,12.60,13825142820 +와이즈버즈,273060,28,1074,2,16,1.51,8031536,121053,50459582,8031536,1.51,6634.73,15.92,15.92,9373939080,17.30,17.30,9373939080 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7665,5,-55,-0.71,1357,23,3000000,1357,-0.71,5900.00,0.05,0.05,10424475,0.05,0.05,10424475 diff --git a/top30/20250916/top30-vir-20250916-152001.csv b/top30/20250916/top30-vir-20250916-152001.csv new file mode 100644 index 000000000000..83dba372bfd3 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15185,2,215,1.44,789631,1382,220000,789631,1.44,9999.99,358.92,358.92,11903300129,356.31,356.31,11903300129 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12195,5,-105,-0.85,1138,2,1000000,1138,-0.85,9999.99,0.11,0.11,13955695,0.11,0.11,13955695 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14833870,63205,23637538,14833870,29.89,9999.99,62.76,62.76,14783879132,58.51,58.51,14783879132 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5516,26,1000000,5516,-0.40,9999.99,0.55,0.55,20496890,0.55,0.55,20496890 +동양우,001525,10,4100,5,-25,-0.61,1224,6,617731,1224,-0.61,9999.99,0.20,0.20,5018475,0.20,0.20,5018475 +미스터블루,207760,11,2105,1,482,29.70,60199019,296968,83079783,60199019,29.70,9999.99,72.46,72.46,120105381393,68.68,68.68,120105381393 +루미르,474170,12,10110,2,2140,26.85,13496811,74660,17727696,13496811,26.85,9999.99,76.13,76.13,129304458250,72.15,72.15,129304458250 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12170,5,-140,-1.14,46448,313,1000000,46448,-1.14,9999.99,4.64,4.64,565536915,4.65,4.65,565536915 +대신밸런스제17호스팩,471050,14,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,15,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +아이언디바이스,464500,16,3670,2,400,12.23,10994726,79693,13963263,10994726,12.23,9999.99,78.74,78.74,42100963141,82.16,82.16,42100963141 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7435,5,-85,-1.13,241,2,1000000,241,-1.13,9999.99,0.02,0.02,1798490,0.02,0.02,1798490 +핑거스토리,417180,18,2460,2,95,4.02,6173409,56285,17548623,6173409,4.02,9999.99,35.18,35.18,15764730483,36.52,36.52,15764730483 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6090,2,200,3.40,2475844,24721,8693978,2475844,3.40,9999.99,28.48,28.48,16196724720,30.59,30.59,16196724720 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +코이즈,121850,22,651,5,-187,-22.32,7216565,84087,30614175,7216565,-22.32,8582.26,23.57,23.57,4903473830,24.60,24.60,4903473830 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5505,2,425,8.37,3101360,39263,16508320,3101360,8.37,7898.94,18.79,18.79,18050210565,19.86,19.86,18050210565 +TIMEFOLIO K신재생에너지액티브,404120,26,15710,2,65,0.42,337374,4315,1600000,337374,0.42,7818.63,21.09,21.09,5298576775,21.08,21.08,5298576775 +일동홀딩스,000230,27,9560,2,590,6.58,1364788,19808,11540400,1364788,6.58,6890.08,11.83,11.83,13864552690,12.57,12.57,13864552690 +와이즈버즈,273060,28,1068,2,10,0.95,8064096,121053,50459582,8064096,0.95,6661.62,15.98,15.98,9408745568,17.46,17.46,9408745568 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7665,5,-55,-0.71,1357,23,3000000,1357,-0.71,5900.00,0.05,0.05,10424475,0.05,0.05,10424475 diff --git a/top30/20250916/top30-vir-20250916-153001.csv b/top30/20250916/top30-vir-20250916-153001.csv new file mode 100644 index 000000000000..83dba372bfd3 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15185,2,215,1.44,789631,1382,220000,789631,1.44,9999.99,358.92,358.92,11903300129,356.31,356.31,11903300129 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12195,5,-105,-0.85,1138,2,1000000,1138,-0.85,9999.99,0.11,0.11,13955695,0.11,0.11,13955695 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7360,2,10,0.14,1379,4,2000000,1379,0.14,9999.99,0.07,0.07,10069090,0.07,0.07,10069090 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14833870,63205,23637538,14833870,29.89,9999.99,62.76,62.76,14783879132,58.51,58.51,14783879132 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5516,26,1000000,5516,-0.40,9999.99,0.55,0.55,20496890,0.55,0.55,20496890 +동양우,001525,10,4100,5,-25,-0.61,1224,6,617731,1224,-0.61,9999.99,0.20,0.20,5018475,0.20,0.20,5018475 +미스터블루,207760,11,2105,1,482,29.70,60199019,296968,83079783,60199019,29.70,9999.99,72.46,72.46,120105381393,68.68,68.68,120105381393 +루미르,474170,12,10110,2,2140,26.85,13496811,74660,17727696,13496811,26.85,9999.99,76.13,76.13,129304458250,72.15,72.15,129304458250 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12170,5,-140,-1.14,46448,313,1000000,46448,-1.14,9999.99,4.64,4.64,565536915,4.65,4.65,565536915 +대신밸런스제17호스팩,471050,14,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,15,30590,5,-1470,-4.59,422,3,1000000,422,-4.59,9999.99,0.04,0.04,12944175,0.04,0.04,12944175 +아이언디바이스,464500,16,3670,2,400,12.23,10994726,79693,13963263,10994726,12.23,9999.99,78.74,78.74,42100963141,82.16,82.16,42100963141 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7435,5,-85,-1.13,241,2,1000000,241,-1.13,9999.99,0.02,0.02,1798490,0.02,0.02,1798490 +핑거스토리,417180,18,2460,2,95,4.02,6173409,56285,17548623,6173409,4.02,9999.99,35.18,35.18,15764730483,36.52,36.52,15764730483 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6090,2,200,3.40,2475844,24721,8693978,2475844,3.40,9999.99,28.48,28.48,16196724720,30.59,30.59,16196724720 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31185,2,270,0.87,797,8,1000000,797,0.87,9962.50,0.08,0.08,24943655,0.08,0.08,24943655 +코이즈,121850,22,651,5,-187,-22.32,7216565,84087,30614175,7216565,-22.32,8582.26,23.57,23.57,4903473830,24.60,24.60,4903473830 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5505,2,425,8.37,3101360,39263,16508320,3101360,8.37,7898.94,18.79,18.79,18050210565,19.86,19.86,18050210565 +TIMEFOLIO K신재생에너지액티브,404120,26,15710,2,65,0.42,337374,4315,1600000,337374,0.42,7818.63,21.09,21.09,5298576775,21.08,21.08,5298576775 +일동홀딩스,000230,27,9560,2,590,6.58,1364788,19808,11540400,1364788,6.58,6890.08,11.83,11.83,13864552690,12.57,12.57,13864552690 +와이즈버즈,273060,28,1068,2,10,0.95,8064096,121053,50459582,8064096,0.95,6661.62,15.98,15.98,9408745568,17.46,17.46,9408745568 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7665,5,-55,-0.71,1357,23,3000000,1357,-0.71,5900.00,0.05,0.05,10424475,0.05,0.05,10424475 diff --git a/top30/20250916/top30-vir-20250916-154001.csv b/top30/20250916/top30-vir-20250916-154001.csv new file mode 100644 index 000000000000..4e0e098dd1be --- /dev/null +++ b/top30/20250916/top30-vir-20250916-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12195,5,-105,-0.85,1138,2,1000000,1138,-0.85,9999.99,0.11,0.11,13955695,0.11,0.11,13955695 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7295,5,-55,-0.75,1380,4,2000000,1380,-0.75,9999.99,0.07,0.07,10076385,0.07,0.07,10076385 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14842180,63205,23637538,14842180,29.89,9999.99,62.79,62.79,14792762522,58.54,58.54,14792762522 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5517,26,1000000,5517,-0.40,9999.99,0.55,0.55,20500600,0.55,0.55,20500600 +동양우,001525,10,4090,5,-35,-0.85,1251,6,617731,1251,-0.85,9999.99,0.20,0.20,5128905,0.20,0.20,5128905 +미스터블루,207760,11,2105,1,482,29.70,60209627,296968,83079783,60209627,29.70,9999.99,72.47,72.47,120127711233,68.69,68.69,120127711233 +루미르,474170,12,10110,2,2140,26.85,13633050,74660,17727696,13633050,26.85,9999.99,76.90,76.90,130681834540,72.91,72.91,130681834540 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12165,5,-145,-1.18,46459,313,1000000,46459,-1.18,9999.99,4.65,4.65,565670730,4.65,4.65,565670730 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30445,5,-1615,-5.04,438,3,1000000,438,-5.04,9999.99,0.04,0.04,13431295,0.04,0.04,13431295 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +아이언디바이스,464500,16,3650,2,380,11.62,11203056,79693,13963263,11203056,11.62,9999.99,80.23,80.23,42861367641,84.10,84.10,42861367641 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7465,5,-55,-0.73,242,2,1000000,242,-0.73,9999.99,0.02,0.02,1805955,0.02,0.02,1805955 +핑거스토리,417180,18,2460,2,95,4.02,6193092,56285,17548623,6193092,4.02,9999.99,35.29,35.29,15813150663,36.63,36.63,15813150663 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6140,2,250,4.24,2483466,24721,8693978,2483466,4.24,9999.99,28.57,28.57,16243523800,30.43,30.43,16243523800 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31325,2,410,1.33,798,8,1000000,798,1.33,9975.00,0.08,0.08,24974980,0.08,0.08,24974980 +코이즈,121850,22,650,5,-188,-22.43,7247464,84087,30614175,7247464,-22.43,8619.01,23.67,23.67,4923558180,24.74,24.74,4923558180 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5500,2,420,8.27,3119918,39263,16508320,3119918,8.27,7946.20,18.90,18.90,18152279565,19.99,19.99,18152279565 +TIMEFOLIO K신재생에너지액티브,404120,26,15750,2,105,0.67,337378,4315,1600000,337378,0.67,7818.73,21.09,21.09,5298639775,21.03,21.03,5298639775 +일동홀딩스,000230,27,9650,2,680,7.58,1371050,19808,11540400,1371050,7.58,6921.70,11.88,11.88,13924980990,12.50,12.50,13924980990 +와이즈버즈,273060,28,1064,2,6,0.57,8083189,121053,50459582,8083189,0.57,6677.40,16.02,16.02,9429060520,17.56,17.56,9429060520 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7675,5,-45,-0.58,1397,23,3000000,1397,-0.58,6073.91,0.05,0.05,10731475,0.05,0.05,10731475 diff --git a/top30/20250916/top30-vir-20250916-155001.csv b/top30/20250916/top30-vir-20250916-155001.csv new file mode 100644 index 000000000000..e60020b34a4d --- /dev/null +++ b/top30/20250916/top30-vir-20250916-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12195,5,-105,-0.85,1138,2,1000000,1138,-0.85,9999.99,0.11,0.11,13955695,0.11,0.11,13955695 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7295,5,-55,-0.75,1380,4,2000000,1380,-0.75,9999.99,0.07,0.07,10076385,0.07,0.07,10076385 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14842481,63205,23637538,14842481,29.89,9999.99,62.79,62.79,14793084291,58.54,58.54,14793084291 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5517,26,1000000,5517,-0.40,9999.99,0.55,0.55,20500600,0.55,0.55,20500600 +동양우,001525,10,4090,5,-35,-0.85,1251,6,617731,1251,-0.85,9999.99,0.20,0.20,5128905,0.20,0.20,5128905 +미스터블루,207760,11,2105,1,482,29.70,60210874,296968,83079783,60210874,29.70,9999.99,72.47,72.47,120130336168,68.69,68.69,120130336168 +루미르,474170,12,10110,2,2140,26.85,13633681,74660,17727696,13633681,26.85,9999.99,76.91,76.91,130688213950,72.92,72.92,130688213950 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12165,5,-145,-1.18,46459,313,1000000,46459,-1.18,9999.99,4.65,4.65,565670730,4.65,4.65,565670730 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30445,5,-1615,-5.04,438,3,1000000,438,-5.04,9999.99,0.04,0.04,13431295,0.04,0.04,13431295 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +아이언디바이스,464500,16,3650,2,380,11.62,11212337,79693,13963263,11212337,11.62,9999.99,80.30,80.30,42895243291,84.16,84.16,42895243291 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7465,5,-55,-0.73,242,2,1000000,242,-0.73,9999.99,0.02,0.02,1805955,0.02,0.02,1805955 +핑거스토리,417180,18,2460,2,95,4.02,6195908,56285,17548623,6195908,4.02,9999.99,35.31,35.31,15820078023,36.65,36.65,15820078023 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6140,2,250,4.24,2484038,24721,8693978,2484038,4.24,9999.99,28.57,28.57,16247035880,30.44,30.44,16247035880 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31325,2,410,1.33,798,8,1000000,798,1.33,9975.00,0.08,0.08,24974980,0.08,0.08,24974980 +코이즈,121850,22,650,5,-188,-22.43,7255193,84087,30614175,7255193,-22.43,8628.20,23.70,23.70,4928582030,24.77,24.77,4928582030 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5500,2,420,8.27,3121573,39263,16508320,3121573,8.27,7950.42,18.91,18.91,18161382065,20.00,20.00,18161382065 +TIMEFOLIO K신재생에너지액티브,404120,26,15750,2,105,0.67,337378,4315,1600000,337378,0.67,7818.73,21.09,21.09,5298639775,21.03,21.03,5298639775 +일동홀딩스,000230,27,9650,2,680,7.58,1371179,19808,11540400,1371179,7.58,6922.35,11.88,11.88,13926225840,12.51,12.51,13926225840 +와이즈버즈,273060,28,1064,2,6,0.57,8083189,121053,50459582,8083189,0.57,6677.40,16.02,16.02,9429060520,17.56,17.56,9429060520 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7675,5,-45,-0.58,1397,23,3000000,1397,-0.58,6073.91,0.05,0.05,10731475,0.05,0.05,10731475 diff --git a/top30/20250916/top30-vir-20250916-160001.csv b/top30/20250916/top30-vir-20250916-160001.csv new file mode 100644 index 000000000000..36d75d2b8b63 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12195,5,-105,-0.85,1138,2,1000000,1138,-0.85,9999.99,0.11,0.11,13955695,0.11,0.11,13955695 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7295,5,-55,-0.75,1380,4,2000000,1380,-0.75,9999.99,0.07,0.07,10076385,0.07,0.07,10076385 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14842764,63205,23637538,14842764,29.89,9999.99,62.79,62.79,14793386818,58.54,58.54,14793386818 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5517,26,1000000,5517,-0.40,9999.99,0.55,0.55,20500600,0.55,0.55,20500600 +동양우,001525,10,4090,5,-35,-0.85,1251,6,617731,1251,-0.85,9999.99,0.20,0.20,5128905,0.20,0.20,5128905 +미스터블루,207760,11,2105,1,482,29.70,60212374,296968,83079783,60212374,29.70,9999.99,72.48,72.48,120133493668,68.69,68.69,120133493668 +루미르,474170,12,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12165,5,-145,-1.18,46459,313,1000000,46459,-1.18,9999.99,4.65,4.65,565670730,4.65,4.65,565670730 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30445,5,-1615,-5.04,438,3,1000000,438,-5.04,9999.99,0.04,0.04,13431295,0.04,0.04,13431295 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +아이언디바이스,464500,16,3650,2,380,11.62,11220455,79693,13963263,11220455,11.62,9999.99,80.36,80.36,42924873991,84.22,84.22,42924873991 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7465,5,-55,-0.73,242,2,1000000,242,-0.73,9999.99,0.02,0.02,1805955,0.02,0.02,1805955 +핑거스토리,417180,18,2460,2,95,4.02,6196058,56285,17548623,6196058,4.02,9999.99,35.31,35.31,15820447023,36.65,36.65,15820447023 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6140,2,250,4.24,2484038,24721,8693978,2484038,4.24,9999.99,28.57,28.57,16247035880,30.44,30.44,16247035880 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31325,2,410,1.33,798,8,1000000,798,1.33,9975.00,0.08,0.08,24974980,0.08,0.08,24974980 +코이즈,121850,22,650,5,-188,-22.43,7255968,84087,30614175,7255968,-22.43,8629.12,23.70,23.70,4929085780,24.77,24.77,4929085780 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5500,2,420,8.27,3122286,39263,16508320,3122286,8.27,7952.23,18.91,18.91,18165303565,20.01,20.01,18165303565 +TIMEFOLIO K신재생에너지액티브,404120,26,15750,2,105,0.67,337378,4315,1600000,337378,0.67,7818.73,21.09,21.09,5298639775,21.03,21.03,5298639775 +일동홀딩스,000230,27,9650,2,680,7.58,1371387,19808,11540400,1371387,7.58,6923.40,11.88,11.88,13928233040,12.51,12.51,13928233040 +와이즈버즈,273060,28,1064,2,6,0.57,8083189,121053,50459582,8083189,0.57,6677.40,16.02,16.02,9429060520,17.56,17.56,9429060520 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7675,5,-45,-0.58,1397,23,3000000,1397,-0.58,6073.91,0.05,0.05,10731475,0.05,0.05,10731475 diff --git a/top30/20250916/top30-vir-20250916-161001.csv b/top30/20250916/top30-vir-20250916-161001.csv new file mode 100644 index 000000000000..36d75d2b8b63 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12195,5,-105,-0.85,1138,2,1000000,1138,-0.85,9999.99,0.11,0.11,13955695,0.11,0.11,13955695 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7295,5,-55,-0.75,1380,4,2000000,1380,-0.75,9999.99,0.07,0.07,10076385,0.07,0.07,10076385 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14842764,63205,23637538,14842764,29.89,9999.99,62.79,62.79,14793386818,58.54,58.54,14793386818 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5517,26,1000000,5517,-0.40,9999.99,0.55,0.55,20500600,0.55,0.55,20500600 +동양우,001525,10,4090,5,-35,-0.85,1251,6,617731,1251,-0.85,9999.99,0.20,0.20,5128905,0.20,0.20,5128905 +미스터블루,207760,11,2105,1,482,29.70,60212374,296968,83079783,60212374,29.70,9999.99,72.48,72.48,120133493668,68.69,68.69,120133493668 +루미르,474170,12,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12165,5,-145,-1.18,46459,313,1000000,46459,-1.18,9999.99,4.65,4.65,565670730,4.65,4.65,565670730 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30445,5,-1615,-5.04,438,3,1000000,438,-5.04,9999.99,0.04,0.04,13431295,0.04,0.04,13431295 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +아이언디바이스,464500,16,3650,2,380,11.62,11220455,79693,13963263,11220455,11.62,9999.99,80.36,80.36,42924873991,84.22,84.22,42924873991 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7465,5,-55,-0.73,242,2,1000000,242,-0.73,9999.99,0.02,0.02,1805955,0.02,0.02,1805955 +핑거스토리,417180,18,2460,2,95,4.02,6196058,56285,17548623,6196058,4.02,9999.99,35.31,35.31,15820447023,36.65,36.65,15820447023 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6140,2,250,4.24,2484038,24721,8693978,2484038,4.24,9999.99,28.57,28.57,16247035880,30.44,30.44,16247035880 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31325,2,410,1.33,798,8,1000000,798,1.33,9975.00,0.08,0.08,24974980,0.08,0.08,24974980 +코이즈,121850,22,650,5,-188,-22.43,7255968,84087,30614175,7255968,-22.43,8629.12,23.70,23.70,4929085780,24.77,24.77,4929085780 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5500,2,420,8.27,3122286,39263,16508320,3122286,8.27,7952.23,18.91,18.91,18165303565,20.01,20.01,18165303565 +TIMEFOLIO K신재생에너지액티브,404120,26,15750,2,105,0.67,337378,4315,1600000,337378,0.67,7818.73,21.09,21.09,5298639775,21.03,21.03,5298639775 +일동홀딩스,000230,27,9650,2,680,7.58,1371387,19808,11540400,1371387,7.58,6923.40,11.88,11.88,13928233040,12.51,12.51,13928233040 +와이즈버즈,273060,28,1064,2,6,0.57,8083189,121053,50459582,8083189,0.57,6677.40,16.02,16.02,9429060520,17.56,17.56,9429060520 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7675,5,-45,-0.58,1397,23,3000000,1397,-0.58,6073.91,0.05,0.05,10731475,0.05,0.05,10731475 diff --git a/top30/20250916/top30-vir-20250916-162001.csv b/top30/20250916/top30-vir-20250916-162001.csv new file mode 100644 index 000000000000..73116d2d34c8 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12195,5,-105,-0.85,1138,2,1000000,1138,-0.85,9999.99,0.11,0.11,13955695,0.11,0.11,13955695 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7295,5,-55,-0.75,1380,4,2000000,1380,-0.75,9999.99,0.07,0.07,10076385,0.07,0.07,10076385 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14843051,63205,23637538,14843051,29.89,9999.99,62.79,62.79,14793693621,58.55,58.55,14793693621 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5517,26,1000000,5517,-0.40,9999.99,0.55,0.55,20500600,0.55,0.55,20500600 +동양우,001525,10,4090,5,-35,-0.85,1251,6,617731,1251,-0.85,9999.99,0.20,0.20,5128905,0.20,0.20,5128905 +미스터블루,207760,11,2105,1,482,29.70,60213098,296968,83079783,60213098,29.70,9999.99,72.48,72.48,120135017688,68.69,68.69,120135017688 +루미르,474170,12,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12165,5,-145,-1.18,46459,313,1000000,46459,-1.18,9999.99,4.65,4.65,565670730,4.65,4.65,565670730 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30445,5,-1615,-5.04,438,3,1000000,438,-5.04,9999.99,0.04,0.04,13431295,0.04,0.04,13431295 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +아이언디바이스,464500,16,3650,2,380,11.62,11239805,79693,13963263,11239805,11.62,9999.99,80.50,80.50,42994727491,84.36,84.36,42994727491 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7465,5,-55,-0.73,242,2,1000000,242,-0.73,9999.99,0.02,0.02,1805955,0.02,0.02,1805955 +핑거스토리,417180,18,2460,2,95,4.02,6197567,56285,17548623,6197567,4.02,9999.99,35.32,35.32,15824159163,36.66,36.66,15824159163 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6140,2,250,4.24,2484150,24721,8693978,2484150,4.24,9999.99,28.57,28.57,16247724680,30.44,30.44,16247724680 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31325,2,410,1.33,798,8,1000000,798,1.33,9975.00,0.08,0.08,24974980,0.08,0.08,24974980 +코이즈,121850,22,650,5,-188,-22.43,7255972,84087,30614175,7255972,-22.43,8629.12,23.70,23.70,4929088380,24.77,24.77,4929088380 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5500,2,420,8.27,3122545,39263,16508320,3122545,8.27,7952.89,18.91,18.91,18166728065,20.01,20.01,18166728065 +TIMEFOLIO K신재생에너지액티브,404120,26,15750,2,105,0.67,337378,4315,1600000,337378,0.67,7818.73,21.09,21.09,5298639775,21.03,21.03,5298639775 +일동홀딩스,000230,27,9650,2,680,7.58,1371398,19808,11540400,1371398,7.58,6923.46,11.88,11.88,13928339080,12.51,12.51,13928339080 +와이즈버즈,273060,28,1064,2,6,0.57,8083193,121053,50459582,8083193,0.57,6677.40,16.02,16.02,9429064812,17.56,17.56,9429064812 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7675,5,-45,-0.58,1397,23,3000000,1397,-0.58,6073.91,0.05,0.05,10731475,0.05,0.05,10731475 diff --git a/top30/20250916/top30-vir-20250916-163000.csv b/top30/20250916/top30-vir-20250916-163000.csv new file mode 100644 index 000000000000..2d4657f43441 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12195,5,-105,-0.85,1138,2,1000000,1138,-0.85,9999.99,0.11,0.11,13955695,0.11,0.11,13955695 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7295,5,-55,-0.75,1380,4,2000000,1380,-0.75,9999.99,0.07,0.07,10076385,0.07,0.07,10076385 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14843149,63205,23637538,14843149,29.89,9999.99,62.79,62.79,14793798383,58.55,58.55,14793798383 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5517,26,1000000,5517,-0.40,9999.99,0.55,0.55,20500600,0.55,0.55,20500600 +동양우,001525,10,4090,5,-35,-0.85,1251,6,617731,1251,-0.85,9999.99,0.20,0.20,5128905,0.20,0.20,5128905 +미스터블루,207760,11,2105,1,482,29.70,60213511,296968,83079783,60213511,29.70,9999.99,72.48,72.48,120135887053,68.70,68.70,120135887053 +루미르,474170,12,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12165,5,-145,-1.18,46459,313,1000000,46459,-1.18,9999.99,4.65,4.65,565670730,4.65,4.65,565670730 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30445,5,-1615,-5.04,438,3,1000000,438,-5.04,9999.99,0.04,0.04,13431295,0.04,0.04,13431295 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +아이언디바이스,464500,16,3650,2,380,11.62,11267436,79693,13963263,11267436,11.62,9999.99,80.69,80.69,43094337246,84.56,84.56,43094337246 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7465,5,-55,-0.73,242,2,1000000,242,-0.73,9999.99,0.02,0.02,1805955,0.02,0.02,1805955 +핑거스토리,417180,18,2460,2,95,4.02,6200688,56285,17548623,6200688,4.02,9999.99,35.33,35.33,15831836823,36.67,36.67,15831836823 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6140,2,250,4.24,2484240,24721,8693978,2484240,4.24,9999.99,28.57,28.57,16248278180,30.44,30.44,16248278180 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31325,2,410,1.33,798,8,1000000,798,1.33,9975.00,0.08,0.08,24974980,0.08,0.08,24974980 +코이즈,121850,22,650,5,-188,-22.43,7258655,84087,30614175,7258655,-22.43,8632.32,23.71,23.71,4930829647,24.78,24.78,4930829647 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5500,2,420,8.27,3123146,39263,16508320,3123146,8.27,7954.42,18.92,18.92,18170051595,20.01,20.01,18170051595 +TIMEFOLIO K신재생에너지액티브,404120,26,15750,2,105,0.67,337378,4315,1600000,337378,0.67,7818.73,21.09,21.09,5298639775,21.03,21.03,5298639775 +일동홀딩스,000230,27,9650,2,680,7.58,1371421,19808,11540400,1371421,7.58,6923.57,11.88,11.88,13928559420,12.51,12.51,13928559420 +와이즈버즈,273060,28,1064,2,6,0.57,8084770,121053,50459582,8084770,0.57,6678.70,16.02,16.02,9430756933,17.57,17.57,9430756933 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7675,5,-45,-0.58,1397,23,3000000,1397,-0.58,6073.91,0.05,0.05,10731475,0.05,0.05,10731475 diff --git a/top30/20250916/top30-vir-20250916-164001.csv b/top30/20250916/top30-vir-20250916-164001.csv new file mode 100644 index 000000000000..64dd268f2806 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12195,5,-105,-0.85,1138,2,1000000,1138,-0.85,9999.99,0.11,0.11,13955695,0.11,0.11,13955695 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7295,5,-55,-0.75,1380,4,2000000,1380,-0.75,9999.99,0.07,0.07,10076385,0.07,0.07,10076385 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14843784,63205,23637538,14843784,29.89,9999.99,62.80,62.80,14794477198,58.55,58.55,14794477198 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5517,26,1000000,5517,-0.40,9999.99,0.55,0.55,20500600,0.55,0.55,20500600 +동양우,001525,10,4090,5,-35,-0.85,1263,6,617731,1263,-0.85,9999.99,0.20,0.20,5178105,0.20,0.20,5178105 +미스터블루,207760,11,2105,1,482,29.70,60213616,296968,83079783,60213616,29.70,9999.99,72.48,72.48,120136108078,68.70,68.70,120136108078 +루미르,474170,12,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12165,5,-145,-1.18,46459,313,1000000,46459,-1.18,9999.99,4.65,4.65,565670730,4.65,4.65,565670730 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30445,5,-1615,-5.04,438,3,1000000,438,-5.04,9999.99,0.04,0.04,13431295,0.04,0.04,13431295 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +아이언디바이스,464500,16,3650,2,380,11.62,11278420,79693,13963263,11278420,11.62,9999.99,80.77,80.77,43133879646,84.63,84.63,43133879646 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7465,5,-55,-0.73,242,2,1000000,242,-0.73,9999.99,0.02,0.02,1805955,0.02,0.02,1805955 +핑거스토리,417180,18,2460,2,95,4.02,6203648,56285,17548623,6203648,4.02,9999.99,35.35,35.35,15839118423,36.69,36.69,15839118423 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6140,2,250,4.24,2485891,24721,8693978,2485891,4.24,9999.99,28.59,28.59,16258365790,30.46,30.46,16258365790 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31325,2,410,1.33,798,8,1000000,798,1.33,9975.00,0.08,0.08,24974980,0.08,0.08,24974980 +코이즈,121850,22,650,5,-188,-22.43,7267049,84087,30614175,7267049,-22.43,8642.30,23.74,23.74,4936268959,24.81,24.81,4936268959 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5500,2,420,8.27,3124224,39263,16508320,3124224,8.27,7957.17,18.93,18.93,18175980595,20.02,20.02,18175980595 +TIMEFOLIO K신재생에너지액티브,404120,26,15750,2,105,0.67,337378,4315,1600000,337378,0.67,7818.73,21.09,21.09,5298639775,21.03,21.03,5298639775 +일동홀딩스,000230,27,9650,2,680,7.58,1371513,19808,11540400,1371513,7.58,6924.04,11.88,11.88,13929441700,12.51,12.51,13929441700 +와이즈버즈,273060,28,1064,2,6,0.57,8087392,121053,50459582,8087392,0.57,6680.87,16.03,16.03,9433570339,17.57,17.57,9433570339 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7675,5,-45,-0.58,1397,23,3000000,1397,-0.58,6073.91,0.05,0.05,10731475,0.05,0.05,10731475 diff --git a/top30/20250916/top30-vir-20250916-165001.csv b/top30/20250916/top30-vir-20250916-165001.csv new file mode 100644 index 000000000000..3006a70b78d4 --- /dev/null +++ b/top30/20250916/top30-vir-20250916-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE 5월만기자동연장회사채AA-이상액티브,475270,1,10585,5,-5,-0.05,80157,10,4110000,80157,-0.05,9999.99,1.95,1.95,848462335,1.95,1.95,848462335 +메리츠 미국채30년 스트립 ETN(H),Q610084,2,9930,2,120,1.22,4081,1,1000000,4081,1.22,9999.99,0.41,0.41,40544360,0.41,0.41,40544360 +미래에셋 코스닥150 선물 ETN,Q520039,3,10320,2,5,0.05,7742,5,2000000,7742,0.05,9999.99,0.39,0.39,79954520,0.39,0.39,79954520 +TIGER 코스닥150IT,261060,4,15240,2,270,1.80,789732,1382,220000,789732,1.80,9999.99,358.97,358.97,11904839369,355.07,355.07,11904839369 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,5,12195,5,-105,-0.85,1138,2,1000000,1138,-0.85,9999.99,0.11,0.11,13955695,0.11,0.11,13955695 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,7295,5,-55,-0.75,1380,4,2000000,1380,-0.75,9999.99,0.07,0.07,10076385,0.07,0.07,10076385 +메리츠 미국채30년 ETN(H),Q610037,7,7710,2,40,0.52,5423,21,14000000,5423,0.52,9999.99,0.04,0.04,41865065,0.04,0.04,41865065 +이미지스,115610,8,1069,1,246,29.89,14844797,63205,23637538,14844797,29.89,9999.99,62.80,62.80,14795560095,58.55,58.55,14795560095 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,9,3710,5,-15,-0.40,5517,26,1000000,5517,-0.40,9999.99,0.55,0.55,20500600,0.55,0.55,20500600 +동양우,001525,10,4090,5,-35,-0.85,1263,6,617731,1263,-0.85,9999.99,0.20,0.20,5178105,0.20,0.20,5178105 +미스터블루,207760,11,2105,1,482,29.70,60213692,296968,83079783,60213692,29.70,9999.99,72.48,72.48,120136268058,68.70,68.70,120136268058 +루미르,474170,12,10110,2,2140,26.85,13635024,74660,17727696,13635024,26.85,9999.99,76.91,76.91,130701791680,72.93,72.93,130701791680 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,12165,5,-145,-1.18,46459,313,1000000,46459,-1.18,9999.99,4.65,4.65,565670730,4.65,4.65,565670730 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,14,30445,5,-1615,-5.04,438,3,1000000,438,-5.04,9999.99,0.04,0.04,13431295,0.04,0.04,13431295 +대신밸런스제17호스팩,471050,15,2145,5,-20,-0.92,17035,120,6060000,17035,-0.92,9999.99,0.28,0.28,36535020,0.28,0.28,36535020 +아이언디바이스,464500,16,3650,2,380,11.62,11284754,79693,13963263,11284754,11.62,9999.99,80.82,80.82,43156808726,84.68,84.68,43156808726 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,17,7465,5,-55,-0.73,242,2,1000000,242,-0.73,9999.99,0.02,0.02,1805955,0.02,0.02,1805955 +핑거스토리,417180,18,2460,2,95,4.02,6206671,56285,17548623,6206671,4.02,9999.99,35.37,35.37,15846555003,36.71,36.71,15846555003 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50455,3,0,0.00,66451,621,2432000,66451,0.00,9999.99,2.73,2.73,3352789780,2.73,2.73,3352789780 +인포뱅크,039290,20,6140,2,250,4.24,2485891,24721,8693978,2485891,4.24,9999.99,28.59,28.59,16258365790,30.46,30.46,16258365790 +키움 INDXX 미국테크탑10 ETN,Q760005,21,31325,2,410,1.33,798,8,1000000,798,1.33,9975.00,0.08,0.08,24974980,0.08,0.08,24974980 +코이즈,121850,22,650,5,-188,-22.43,7272362,84087,30614175,7272362,-22.43,8648.62,23.75,23.75,4939706470,24.82,24.82,4939706470 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7450,2,40,0.54,157313,1900,1000000,157313,0.54,8279.63,15.73,15.73,1165426705,15.64,15.64,1165426705 +KB 인버스 2X 밀 선물 ETN,Q580052,24,42370,5,-650,-1.51,243,3,500000,243,-1.51,8100.00,0.05,0.05,10423735,0.05,0.05,10423735 +와이랩,432430,25,5500,2,420,8.27,3124856,39263,16508320,3124856,8.27,7958.78,18.93,18.93,18179456595,20.02,20.02,18179456595 +TIMEFOLIO K신재생에너지액티브,404120,26,15750,2,105,0.67,337378,4315,1600000,337378,0.67,7818.73,21.09,21.09,5298639775,21.03,21.03,5298639775 +일동홀딩스,000230,27,9650,2,680,7.58,1372063,19808,11540400,1372063,7.58,6926.81,11.89,11.89,13934716200,12.51,12.51,13934716200 +와이즈버즈,273060,28,1064,2,6,0.57,8089392,121053,50459582,8089392,0.57,6682.52,16.03,16.03,9435716339,17.57,17.57,9435716339 +메리츠 레버리지 국채30년 ETN,Q610008,29,7180,2,70,0.98,661,10,4000000,661,0.98,6610.00,0.02,0.02,4747925,0.02,0.02,4747925 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7675,5,-45,-0.58,1397,23,3000000,1397,-0.58,6073.91,0.05,0.05,10731475,0.05,0.05,10731475 diff --git a/top30/20250917/top30-atvtr-20250917-090002.csv b/top30/20250917/top30-atvtr-20250917-090002.csv new file mode 100644 index 000000000000..1af2266afdd8 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미스터블루,207760,1,2105,3,0,0.00,203054,60216888,83079783,203054,0.00,0.34,0.24,0.24,427428670,0.24,0.24,427428670 +이엠앤아이,083470,2,994,3,0,0.00,38000,141826,21340329,38000,0.00,26.79,0.18,0.18,37772000,0.18,0.18,37772000 +PS일렉트로닉스,332570,3,5960,2,70,1.19,68831,4187938,43435746,68831,1.19,1.64,0.16,0.16,410338380,0.16,0.16,410338380 +TIGER 200커버드콜OTM,166400,4,15535,3,0,0.00,750,4523,500000,750,0.00,16.58,0.15,0.15,11651250,0.15,0.15,11651250 +제이피아이헬스케어,0010V0,5,17650,2,370,2.14,7616,265219,5105400,7616,2.14,2.87,0.15,0.15,135125710,0.15,0.15,135125710 +인텍플러스,064290,6,16450,5,-40,-0.24,15890,406513,12863962,15890,-0.24,3.91,0.12,0.12,261977510,0.12,0.12,261977510 +한라캐스트,125490,7,7670,3,0,0.00,44703,73093448,36502352,44703,0.00,0.06,0.12,0.12,342872010,0.12,0.12,342872010 +엘티씨,170920,8,16390,2,170,1.05,8807,640098,9736296,8807,1.05,1.38,0.09,0.09,144328930,0.09,0.09,144328930 +아이엠비디엑스,461030,9,11460,2,730,6.80,10744,268549,14017750,10744,6.80,4.00,0.08,0.08,123469440,0.08,0.08,123469440 +다날,064260,10,8810,2,60,0.69,48143,4533966,68949040,48143,0.69,1.06,0.07,0.07,421481100,0.07,0.07,421481100 +와이랩,432430,11,5500,3,0,0.00,10994,3142081,16508320,10994,0.00,0.35,0.07,0.07,60467000,0.07,0.07,60467000 +KoAct 글로벌양자컴퓨팅액티브,0020H0,12,15500,3,0,0.00,325,31401,650000,325,0.00,1.03,0.05,0.05,5037500,0.05,0.05,5037500 +HJ중공업,097230,13,33050,3,0,0.00,39828,6473380,83274281,39828,0.00,0.62,0.05,0.05,1316315400,0.05,0.05,1316315400 +동일스틸럭스,023790,14,3125,3,0,0.00,10467,5628085,26139617,10467,0.00,0.19,0.04,0.04,32709375,0.04,0.04,32709375 +ACE 레버리지,152500,15,12060,5,-145,-1.19,596,49835,1500000,596,-1.19,1.20,0.04,0.04,7213470,0.04,0.04,7213470 +SK이터닉스,475150,16,23700,3,0,0.00,13179,700054,33754042,13179,0.00,1.88,0.04,0.04,312342300,0.04,0.04,312342300 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,17,28150,2,335,1.20,700,219112,2000000,700,1.20,0.32,0.04,0.04,19705000,0.04,0.04,19705000 +케이엔알시스템,199430,18,13730,2,20,0.15,3107,886666,10877713,3107,0.15,0.35,0.03,0.03,42621450,0.03,0.03,42621450 +세경하이테크,148150,19,6300,5,-10,-0.16,9843,330329,35860429,9843,-0.16,2.98,0.03,0.03,62157660,0.03,0.03,62157660 +코오롱글로벌우,003075,20,14900,2,30,0.20,200,1982,740737,200,0.20,10.09,0.03,0.03,2980000,0.03,0.03,2980000 +디앤디파마텍,347850,21,163000,2,1800,1.12,2604,427703,10820699,2604,1.12,0.61,0.02,0.02,423783100,0.02,0.02,423783100 +가온칩스,399720,22,49500,5,-1000,-1.98,2539,268312,11600420,2539,-1.98,0.95,0.02,0.02,125656500,0.02,0.02,125656500 +나노실리칸첨단소재,286750,23,2130,3,0,0.00,5399,17209422,27260684,5399,0.00,0.03,0.02,0.02,11499870,0.02,0.02,11499870 +브이엠,089970,24,14880,2,30,0.20,4734,217627,24075595,4734,0.20,2.18,0.02,0.02,70875810,0.02,0.02,70875810 +유엔젤,072130,25,5480,3,0,0.00,2500,158598,12895454,2500,0.00,1.58,0.02,0.02,13700000,0.02,0.02,13700000 +에스트래픽,234300,26,3875,5,-35,-0.90,5183,69121,27520215,5183,-0.90,7.50,0.02,0.02,20084125,0.02,0.02,20084125 +KBI동양철관,008970,27,2945,5,-15,-0.51,14701,2354077,79900907,14701,-0.51,0.62,0.02,0.02,43236555,0.02,0.02,43236555 +특수건설,026150,28,6480,5,-50,-0.77,3140,56164,17546331,3140,-0.77,5.59,0.02,0.02,20285000,0.02,0.02,20285000 +PLUS 미국양자컴퓨팅TOP10,0023B0,29,15015,2,185,1.25,122,46566,700000,122,1.25,0.26,0.02,0.02,1831830,0.02,0.02,1831830 +TIGER 200,102110,30,47190,5,-250,-0.53,11335,2009565,66450000,11335,-0.53,0.56,0.02,0.02,535001330,0.02,0.02,535001330 diff --git a/top30/20250917/top30-atvtr-20250917-091002.csv b/top30/20250917/top30-atvtr-20250917-091002.csv new file mode 100644 index 000000000000..5d0e098faa72 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3270,2,485,17.41,11028371,2057930,36947060,11028371,17.41,535.90,29.85,29.85,34495132178,28.55,28.55,34495132178 +이미지스,115610,2,1311,2,242,22.64,6461330,14845696,23637538,6461330,22.64,43.52,27.34,27.34,7823959250,25.25,25.25,7823959250 +미스터블루,207760,3,2155,2,50,2.38,15060949,60216888,83079783,15060949,2.38,25.01,18.13,18.13,32512559837,18.16,18.16,32512559837 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6265,2,125,2.04,462734,1847696,3000000,462734,2.04,25.04,15.42,15.42,2885122690,15.35,15.35,2885122690 +한라캐스트,125490,5,8230,2,560,7.30,5340466,73093448,36502352,5340466,7.30,7.31,14.63,14.63,42785731820,14.24,14.24,42785731820 +PLUS 자사주매입고배당주,0098N0,6,10085,5,-95,-0.93,183654,4934693,1500000,183654,-0.93,3.72,12.24,12.24,1858501606,12.29,12.29,1858501606 +KODEX K원자력SMR,0098F0,7,9640,5,-280,-2.82,497073,18204212,4500000,497073,-2.82,2.73,11.05,11.05,4809181500,11.09,11.09,4809181500 +SOL 미국500타겟데일리커버드콜액티브,494210,8,10400,5,-40,-0.38,86929,118397,900000,86929,-0.38,73.42,9.66,9.66,906066181,9.68,9.68,906066181 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10915,2,5,0.05,90521,321164,1000000,90521,0.05,28.19,9.05,9.05,988261581,9.05,9.05,988261581 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,19245,5,-650,-3.27,89246,100306,1000000,89246,-3.27,88.97,8.92,8.92,1720023015,8.94,8.94,1720023015 +농심홀딩스,072710,11,136600,2,14700,12.06,415915,2217007,4637790,415915,12.06,18.76,8.97,8.97,55970287400,8.83,8.83,55970287400 +아이언디바이스,464500,12,3880,2,230,6.30,1060274,11342117,13963263,1060274,6.30,9.35,7.59,7.59,4064822804,7.50,7.50,4064822804 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,34715,2,455,1.33,73577,106869,1000000,73577,1.33,68.85,7.36,7.36,2580976500,7.43,7.43,2580976500 +한국ANKOR유전,152550,14,261,2,18,7.41,4990269,571871,70020000,4990269,7.41,872.62,7.13,7.13,1324662284,7.25,7.25,1324662284 +청담글로벌,362320,15,8970,2,920,11.43,1343547,461340,21051290,1343547,11.43,291.23,6.38,6.38,11686140845,6.19,6.19,11686140845 +KODEX 코스닥150선물인버스,251340,16,3260,2,35,1.09,4716130,14697903,82800000,4716130,1.09,32.09,5.70,5.70,15315955441,5.67,5.67,15315955441 +KTcs,058850,17,2960,2,150,5.34,2044351,161655,42685000,2044351,5.34,1264.64,4.79,4.79,6150695421,4.87,4.87,6150695421 +TIGER 반도체TOP10레버리지,488080,18,8645,5,-425,-4.69,149669,1157630,3150000,149669,-4.69,12.93,4.75,4.75,1299656485,4.77,4.77,1299656485 +SOL 미국S&P500미국채혼합50,0080X0,19,10425,5,-10,-0.10,76154,163535,1600000,76154,-0.10,46.57,4.76,4.76,794725465,4.76,4.76,794725465 +신성이엔지,011930,20,1803,2,103,6.06,9729794,3545732,205848151,9729794,6.06,274.41,4.73,4.73,17682855429,4.76,4.76,17682855429 +뉴로핏,380550,21,16750,2,240,1.45,537370,10753576,11554087,537370,1.45,5.00,4.65,4.65,8982132180,4.64,4.64,8982132180 +1Q 샤오미밸류체인액티브,0094X0,22,10587,2,47,0.45,55620,168479,1200000,55620,0.45,33.01,4.63,4.63,588999014,4.64,4.64,588999014 +이삭엔지니어링,351330,23,10700,2,320,3.08,385013,9230569,8288520,385013,3.08,4.17,4.65,4.65,4053867955,4.57,4.57,4053867955 +KODEX 200선물인버스2X,252670,24,1103,2,24,2.22,61061141,508155040,1504200000,61061141,2.22,12.02,4.06,4.06,67040495863,4.04,4.04,67040495863 +흥구석유,024060,25,13860,2,1360,10.88,528691,145040,15000000,528691,10.88,364.51,3.52,3.52,7426650040,3.57,3.57,7426650040 +중앙에너비스,000440,26,16760,2,2270,15.67,208287,7060,6227130,208287,15.67,2950.24,3.34,3.34,3524074915,3.38,3.38,3524074915 +KODEX K방산TOP10레버리지,0100K0,27,10705,5,-300,-2.73,99392,295407,3000000,99392,-2.73,33.65,3.31,3.31,1067692170,3.32,3.32,1067692170 +휴림로봇,090710,28,3500,2,85,2.49,3931757,24327070,119457197,3931757,2.49,16.16,3.29,3.29,13647160444,3.26,3.26,13647160444 +동일스틸럭스,023790,29,3025,5,-100,-3.20,818424,5628085,26139617,818424,-3.20,14.54,3.13,3.13,2502620802,3.16,3.16,2502620802 +나노실리칸첨단소재,286750,30,1954,5,-176,-8.26,815492,17209422,27260684,815492,-8.26,4.74,2.99,2.99,1634763033,3.07,3.07,1634763033 diff --git a/top30/20250917/top30-atvtr-20250917-092002.csv b/top30/20250917/top30-atvtr-20250917-092002.csv new file mode 100644 index 000000000000..79d757874307 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이미지스,115610,1,1318,2,249,23.29,11578017,14845696,23637538,11578017,23.29,77.99,48.98,48.98,14525090724,46.62,46.62,14525090724 +노을,376930,2,3235,2,450,16.16,14045935,2057930,36947060,14045935,16.16,682.53,38.02,38.02,44125945558,36.92,36.92,44125945558 +한라캐스트,125490,3,7870,2,200,2.61,10608051,73093448,36502352,10608051,2.61,14.51,29.06,29.06,85850311365,29.88,29.88,85850311365 +아이언디바이스,464500,4,4035,2,385,10.55,3993684,11342117,13963263,3993684,10.55,35.21,28.60,28.60,16084119477,28.55,28.55,16084119477 +미스터블루,207760,5,2115,2,10,0.48,19407114,60216888,83079783,19407114,0.48,32.23,23.36,23.36,41700848745,23.73,23.73,41700848745 +PLUS 자사주매입고배당주,0098N0,6,10075,5,-105,-1.03,324300,4934693,1500000,324300,-1.03,6.57,21.62,21.62,3276638340,21.68,21.68,3276638340 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6265,2,125,2.04,642931,1847696,3000000,642931,2.04,34.80,21.43,21.43,4012308825,21.35,21.35,4012308825 +KODEX K원자력SMR,0098F0,8,9605,5,-315,-3.18,884464,18204212,4500000,884464,-3.18,4.86,19.65,19.65,8536085205,19.75,19.75,8536085205 +청담글로벌,362320,9,8710,2,660,8.20,2901425,461340,21051290,2901425,8.20,628.91,13.78,13.78,25531118915,13.92,13.92,25531118915 +농심홀딩스,072710,10,130400,2,8500,6.97,561183,2217007,4637790,561183,6.97,25.31,12.10,12.10,75369373300,12.46,12.46,75369373300 +클로봇,466100,11,27900,2,2150,8.35,2777590,4711794,24764639,2777590,8.35,58.95,11.22,11.22,75412604925,10.91,10.91,75412604925 +제닉스로보틱스,381620,12,14910,2,1640,12.36,1477098,1472052,13117920,1477098,12.36,100.34,11.26,11.26,21328971230,10.91,10.91,21328971230 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19280,5,-615,-3.09,107922,100306,1000000,107922,-3.09,107.59,10.79,10.79,2080096100,10.79,10.79,2080096100 +SOL 미국500타겟데일리커버드콜액티브,494210,14,10390,5,-50,-0.48,95707,118397,900000,95707,-0.48,80.84,10.63,10.63,997271246,10.66,10.66,997271246 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,35000,2,740,2.16,105783,106869,1000000,105783,2.16,98.98,10.58,10.58,3702679900,10.58,10.58,3702679900 +한국ANKOR유전,152550,16,259,2,16,6.58,7192542,571871,70020000,7192542,6.58,1257.72,10.27,10.27,1891709439,10.43,10.43,1891709439 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10925,2,15,0.14,92015,321164,1000000,92015,0.14,28.65,9.20,9.20,1004583711,9.20,9.20,1004583711 +TIGER 반도체TOP10레버리지,488080,18,8590,5,-480,-5.29,272444,1157630,3150000,272444,-5.29,23.53,8.65,8.65,2359986655,8.72,8.72,2359986655 +이삭엔지니어링,351330,19,10050,5,-330,-3.18,643916,9230569,8288520,643916,-3.18,6.98,7.77,7.77,6703927535,8.05,8.05,6703927535 +KODEX 코스닥150선물인버스,251340,20,3265,2,40,1.24,6316646,14697903,82800000,6316646,1.24,42.98,7.63,7.63,20533186936,7.60,7.60,20533186936 +신성이엔지,011930,21,1841,2,141,8.29,13904205,3545732,205848151,13904205,8.29,392.14,6.75,6.75,25235777756,6.66,6.66,25235777756 +흥구석유,024060,22,13760,2,1260,10.08,983881,145040,15000000,983881,10.08,678.35,6.56,6.56,13631872800,6.60,6.60,13631872800 +1Q 샤오미밸류체인액티브,0094X0,23,10585,2,45,0.43,76569,168479,1200000,76569,0.43,45.45,6.38,6.38,810752103,6.38,6.38,810752103 +KTcs,058850,24,2915,2,105,3.74,2595645,161655,42685000,2595645,3.74,1605.67,6.08,6.08,7767827016,6.24,6.24,7767827016 +뉴로핏,380550,25,16720,2,210,1.27,719989,10753576,11554087,719989,1.27,6.70,6.23,6.23,12039361135,6.23,6.23,12039361135 +휴림로봇,090710,26,3560,2,145,4.25,7548427,24327070,119457197,7548427,4.25,31.03,6.32,6.32,26395785955,6.21,6.21,26395785955 +중앙에너비스,000440,27,17120,2,2630,18.15,373933,7060,6227130,373933,18.15,5296.50,6.00,6.00,6340277915,5.95,5.95,6340277915 +KODEX 200선물인버스2X,252670,28,1104,2,25,2.32,87544431,508155040,1504200000,87544431,2.32,17.23,5.82,5.82,96252005235,5.80,5.80,96252005235 +PLUS K방산소부장,0090B0,29,12270,5,-165,-1.33,60219,335631,1100000,60219,-1.33,17.94,5.47,5.47,741765455,5.50,5.50,741765455 +큐로홀딩스,051780,30,938,1,216,29.92,1334351,37703,23242245,1334351,29.92,3539.11,5.74,5.74,1187255404,5.45,5.45,1187255404 diff --git a/top30/20250917/top30-atvtr-20250917-093002.csv b/top30/20250917/top30-atvtr-20250917-093002.csv new file mode 100644 index 000000000000..0d9f94d06092 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이미지스,115610,1,1318,2,249,23.29,13701526,14845696,23637538,13701526,23.29,92.29,57.97,57.97,17295617028,55.52,55.52,17295617028 +아이언디바이스,464500,2,4235,2,585,16.03,6260370,11342117,13963263,6260370,16.03,55.20,44.83,44.83,25415386091,42.98,42.98,25415386091 +노을,376930,3,3185,2,400,14.36,15263423,2057930,36947060,15263423,14.36,741.69,41.31,41.31,48020755442,40.81,40.81,48020755442 +한라캐스트,125490,4,7930,2,260,3.39,11789014,73093448,36502352,11789014,3.39,16.13,32.30,32.30,95185729800,32.88,32.88,95185729800 +KODEX K원자력SMR,0098F0,5,9620,5,-300,-3.02,1302482,18204212,4500000,1302482,-3.02,7.15,28.94,28.94,12550627594,28.99,28.99,12550627594 +빌리언스,044480,6,692,2,107,18.29,12237268,44475656,40663728,12237268,18.29,27.51,30.09,30.09,8009188478,28.46,28.46,8009188478 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6260,2,120,1.95,804855,1847696,3000000,804855,1.95,43.56,26.83,26.83,5025705290,26.76,26.76,5025705290 +PLUS 자사주매입고배당주,0098N0,8,10080,5,-100,-0.98,396124,4934693,1500000,396124,-0.98,8.03,26.41,26.41,4000704030,26.46,26.46,4000704030 +미스터블루,207760,9,2090,5,-15,-0.71,20804806,60216888,83079783,20804806,-0.71,34.55,25.04,25.04,44634568032,25.71,25.71,44634568032 +클로봇,466100,10,29000,2,3250,12.62,5472426,4711794,24764639,5472426,12.62,116.14,22.10,22.10,152845565275,21.28,21.28,152845565275 +제닉스로보틱스,381620,11,14490,2,1220,9.19,2345248,1472052,13117920,2345248,9.19,159.32,17.88,17.88,34282493365,18.04,18.04,34282493365 +청담글로벌,362320,12,8670,2,620,7.70,3543202,461340,21051290,3543202,7.70,768.02,16.83,16.83,31066893660,17.02,17.02,31066893660 +농심홀딩스,072710,13,129650,2,7750,6.36,630061,2217007,4637790,630061,6.36,28.42,13.59,13.59,84371983150,14.03,14.03,84371983150 +한국ANKOR유전,152550,14,253,2,10,4.12,8167598,571871,70020000,8167598,4.12,1428.22,11.66,11.66,2139681078,12.08,12.08,2139681078 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19330,5,-565,-2.84,112066,100306,1000000,112066,-2.84,111.72,11.21,11.21,2160147820,11.18,11.18,2160147820 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,35165,2,905,2.64,109165,106869,1000000,109165,2.64,102.15,10.92,10.92,3821385935,10.87,10.87,3821385935 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10400,5,-40,-0.38,96007,118397,900000,96007,-0.38,81.09,10.67,10.67,1000391246,10.69,10.69,1000391246 +TIGER 반도체TOP10레버리지,488080,18,8655,5,-415,-4.58,330858,1157630,3150000,330858,-4.58,28.58,10.50,10.50,2862560435,10.50,10.50,2862560435 +휴림로봇,090710,19,3590,2,175,5.12,12311455,24327070,119457197,12311455,5.12,50.61,10.31,10.31,43455371664,10.13,10.13,43455371664 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10930,2,20,0.18,93444,321164,1000000,93444,0.18,29.10,9.34,9.34,1020210048,9.33,9.33,1020210048 +이삭엔지니어링,351330,21,10110,5,-270,-2.60,716221,9230569,8288520,716221,-2.60,7.76,8.64,8.64,7432640160,8.87,8.87,7432640160 +KODEX 코스닥150선물인버스,251340,22,3250,2,25,0.78,7304960,14697903,82800000,7304960,0.78,49.70,8.82,8.82,23748638689,8.83,8.83,23748638689 +신성이엔지,011930,23,1775,2,75,4.41,16546701,3545732,205848151,16546701,4.41,466.67,8.04,8.04,29974335781,8.20,8.20,29974335781 +PLUS K방산소부장,0090B0,24,12310,5,-125,-1.01,84711,335631,1100000,84711,-1.01,25.24,7.70,7.70,1042478725,7.70,7.70,1042478725 +흥구석유,024060,25,13580,2,1080,8.64,1120467,145040,15000000,1120467,8.64,772.52,7.47,7.47,15485821815,7.60,7.60,15485821815 +뉴로핏,380550,26,16870,2,360,2.18,870736,10753576,11554087,870736,2.18,8.10,7.54,7.54,14578824130,7.48,7.48,14578824130 +중앙에너비스,000440,27,16730,2,2240,15.46,444488,7060,6227130,444488,15.46,6295.86,7.14,7.14,7523784015,7.22,7.22,7523784015 +1Q 샤오미밸류체인액티브,0094X0,28,10595,2,55,0.52,82984,168479,1200000,82984,0.52,49.25,6.92,6.92,878697393,6.91,6.91,878697393 +KTcs,058850,29,2910,2,100,3.56,2746739,161655,42685000,2746739,3.56,1699.14,6.43,6.43,8209346374,6.61,6.61,8209346374 +KODEX 200선물인버스2X,252670,30,1100,2,21,1.95,99225359,508155040,1504200000,99225359,1.95,19.53,6.60,6.60,109115832071,6.59,6.59,109115832071 diff --git a/top30/20250917/top30-atvtr-20250917-094002.csv b/top30/20250917/top30-atvtr-20250917-094002.csv new file mode 100644 index 000000000000..025d735db826 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4465,2,815,22.33,9751857,11342117,13963263,9751857,22.33,85.98,69.84,69.84,40515954515,64.99,64.99,40515954515 +이미지스,115610,2,1283,2,214,20.02,14820895,14845696,23637538,14820895,20.02,99.83,62.70,62.70,18743260399,61.80,61.80,18743260399 +노을,376930,3,3460,2,675,24.24,21469139,2057930,36947060,21469139,24.24,1043.24,58.11,58.11,68981906660,53.96,53.96,68981906660 +빌리언스,044480,4,680,2,95,16.24,18358977,44475656,40663728,18358977,16.24,41.28,45.15,45.15,12273490721,44.39,44.39,12273490721 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6270,2,130,2.12,1251329,1847696,3000000,1251329,2.12,67.72,41.71,41.71,7816762815,41.56,41.56,7816762815 +KODEX K원자력SMR,0098F0,6,9615,5,-305,-3.07,1839342,18204212,4500000,1839342,-3.07,10.10,40.87,40.87,17720348135,40.96,40.96,17720348135 +한라캐스트,125490,7,8140,2,470,6.13,13359516,73093448,36502352,13359516,6.13,18.28,36.60,36.60,107877066895,36.31,36.31,107877066895 +클로봇,466100,8,28750,2,3000,11.65,7495026,4711794,24764639,7495026,11.65,159.07,30.27,30.27,211484914100,29.70,29.70,211484914100 +PLUS 자사주매입고배당주,0098N0,9,10077,5,-103,-1.01,441456,4934693,1500000,441456,-1.01,8.95,29.43,29.43,4457551582,29.49,29.49,4457551582 +미스터블루,207760,10,2075,5,-30,-1.43,22051743,60216888,83079783,22051743,-1.43,36.62,26.54,26.54,47220325364,27.39,27.39,47220325364 +제닉스로보틱스,381620,11,14355,2,1085,8.18,2652941,1472052,13117920,2652941,8.18,180.22,20.22,20.22,38744137150,20.57,20.57,38744137150 +청담글로벌,362320,12,8640,2,590,7.33,4030873,461340,21051290,4030873,7.33,873.73,19.15,19.15,35337089220,19.43,19.43,35337089220 +농심홀딩스,072710,13,131000,2,9100,7.47,682557,2217007,4637790,682557,7.47,30.79,14.72,14.72,91168313500,15.01,15.01,91168313500 +한국ANKOR유전,152550,14,249,2,6,2.47,9072203,571871,70020000,9072203,2.47,1586.41,12.96,12.96,2365852774,13.57,13.57,2365852774 +휴림로봇,090710,15,3535,2,120,3.51,14792333,24327070,119457197,14792333,3.51,60.81,12.38,12.38,52294865710,12.38,12.38,52294865710 +TIGER 반도체TOP10레버리지,488080,16,8605,5,-465,-5.13,358671,1157630,3150000,358671,-5.13,30.98,11.39,11.39,3103280665,11.45,11.45,3103280665 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19330,5,-565,-2.84,112066,100306,1000000,112066,-2.84,111.72,11.21,11.21,2160147820,11.18,11.18,2160147820 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10965,2,55,0.50,112008,321164,1000000,112008,0.50,34.88,11.20,11.20,1223472716,11.16,11.16,1223472716 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,35020,2,760,2.22,109980,106869,1000000,109980,2.22,102.91,11.00,11.00,3849975465,10.99,10.99,3849975465 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10420,5,-20,-0.19,97514,118397,900000,97514,-0.19,82.36,10.83,10.83,1016072391,10.83,10.83,1016072391 +KODEX 코스닥150선물인버스,251340,21,3255,2,30,0.93,8424529,14697903,82800000,8424529,0.93,57.32,10.17,10.17,27381396180,10.16,10.16,27381396180 +뉴로핏,380550,22,16940,2,430,2.60,1156292,10753576,11554087,1156292,2.60,10.75,10.01,10.01,19426475405,9.93,9.93,19426475405 +이삭엔지니어링,351330,23,9990,5,-390,-3.76,777771,9230569,8288520,777771,-3.76,8.43,9.38,9.38,8049955420,9.72,9.72,8049955420 +TIGER 코리아원자력,0091P0,24,9535,5,-275,-2.80,1802429,12937997,18650000,1802429,-2.80,13.93,9.66,9.66,17203584736,9.67,9.67,17203584736 +신성이엔지,011930,25,1793,2,93,5.47,17218486,3545732,205848151,17218486,5.47,485.61,8.36,8.36,31172686211,8.45,8.45,31172686211 +흥구석유,024060,26,13300,2,800,6.40,1221729,145040,15000000,1221729,6.40,842.34,8.14,8.14,16843611155,8.44,8.44,16843611155 +중앙에너비스,000440,27,16350,2,1860,12.84,485404,7060,6227130,485404,12.84,6875.41,7.79,7.79,8198265750,8.05,8.05,8198265750 +PLUS K방산소부장,0090B0,28,12300,5,-135,-1.09,87878,335631,1100000,87878,-1.09,26.18,7.99,7.99,1081534620,7.99,7.99,1081534620 +KODEX 200선물인버스2X,252670,29,1104,2,25,2.32,118602709,508155040,1504200000,118602709,2.32,23.34,7.88,7.88,130440837380,7.85,7.85,130440837380 +KODEX 레버리지,122630,30,29120,5,-670,-2.25,5761184,22740892,78350000,5761184,-2.25,25.33,7.35,7.35,168283316195,7.38,7.38,168283316195 diff --git a/top30/20250917/top30-atvtr-20250917-095002.csv b/top30/20250917/top30-atvtr-20250917-095002.csv new file mode 100644 index 000000000000..ee89b241829c --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4400,2,750,20.55,11748198,11342117,13963263,11748198,20.55,103.58,84.14,84.14,49399304701,80.40,80.40,49399304701 +이미지스,115610,2,1294,2,225,21.05,16305438,14845696,23637538,16305438,21.05,109.83,68.98,68.98,20648675471,67.51,67.51,20648675471 +노을,376930,3,3450,2,665,23.88,25127531,2057930,36947060,25127531,23.88,1221.01,68.01,68.01,81779353149,64.16,64.16,81779353149 +빌리언스,044480,4,671,2,86,14.70,20442620,44475656,40663728,20442620,14.70,45.96,50.27,50.27,13684023807,50.15,50.15,13684023807 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6260,2,120,1.95,1465485,1847696,3000000,1465485,1.95,79.31,48.85,48.85,9156513820,48.76,48.76,9156513820 +KODEX K원자력SMR,0098F0,6,9630,5,-290,-2.92,2083683,18204212,4500000,2083683,-2.92,11.45,46.30,46.30,20073667055,46.32,46.32,20073667055 +한라캐스트,125490,7,8090,2,420,5.48,14183274,73093448,36502352,14183274,5.48,19.40,38.86,38.86,114525975815,38.78,38.78,114525975815 +클로봇,466100,8,28550,2,2800,10.87,8265301,4711794,24764639,8265301,10.87,175.42,33.38,33.38,233580092850,33.04,33.04,233580092850 +PLUS 자사주매입고배당주,0098N0,9,10095,5,-85,-0.83,475841,4934693,1500000,475841,-0.83,9.64,31.72,31.72,4804324692,31.73,31.73,4804324692 +미스터블루,207760,10,2115,2,10,0.48,24349927,60216888,83079783,24349927,0.48,40.44,29.31,29.31,52073950479,29.64,29.64,52073950479 +지엔코,065060,11,1010,2,142,16.36,5648472,42978,23800804,5648472,16.36,9999.99,23.73,23.73,5569665105,23.17,23.17,5569665105 +제닉스로보틱스,381620,12,14570,2,1300,9.80,2843160,1472052,13117920,2843160,9.80,193.14,21.67,21.67,41498552930,21.71,21.71,41498552930 +청담글로벌,362320,13,8740,2,690,8.57,4304614,461340,21051290,4304614,8.57,933.07,20.45,20.45,37730378555,20.51,20.51,37730378555 +노랑풍선,104620,14,6980,2,680,10.79,3305753,230024,16616867,3305753,10.79,1437.13,19.89,19.89,22838991385,19.69,19.69,22838991385 +농심홀딩스,072710,15,131000,2,9100,7.47,706039,2217007,4637790,706039,7.47,31.85,15.22,15.22,94222847450,15.51,15.51,94222847450 +한국ANKOR유전,152550,16,247,2,4,1.65,9800985,571871,70020000,9800985,1.65,1713.85,14.00,14.00,2545326439,14.72,14.72,2545326439 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10970,2,60,0.55,133935,321164,1000000,133935,0.55,41.70,13.39,13.39,1463972329,13.35,13.35,1463972329 +휴림로봇,090710,18,3525,2,110,3.22,15831402,24327070,119457197,15831402,3.22,65.08,13.25,13.25,55958742222,13.29,13.29,55958742222 +TIGER 코리아원자력,0091P0,19,9540,5,-270,-2.75,2223571,12937997,18650000,2223571,-2.75,17.19,11.92,11.92,21222285361,11.93,11.93,21222285361 +TIGER 반도체TOP10레버리지,488080,20,8630,5,-440,-4.85,366456,1157630,3150000,366456,-4.85,31.66,11.63,11.63,3170416500,11.66,11.66,3170416500 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,34900,2,640,1.87,112312,106869,1000000,112312,1.87,105.09,11.23,11.23,3931715975,11.27,11.27,3931715975 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,19330,5,-565,-2.84,112066,100306,1000000,112066,-2.84,111.72,11.21,11.21,2160147820,11.18,11.18,2160147820 +뉴로핏,380550,23,16760,2,250,1.51,1274903,10753576,11554087,1274903,1.51,11.86,11.03,11.03,21430533645,11.07,11.07,21430533645 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10420,5,-20,-0.19,97818,118397,900000,97818,-0.19,82.62,10.87,10.87,1019237071,10.87,10.87,1019237071 +KODEX 코스닥150선물인버스,251340,25,3245,2,20,0.62,8728368,14697903,82800000,8728368,0.62,59.39,10.54,10.54,28368021045,10.56,10.56,28368021045 +진매트릭스,109820,26,3190,1,735,29.94,2084282,28799,20393640,2084282,29.94,7237.34,10.22,10.22,6606937120,10.16,10.16,6606937120 +이삭엔지니어링,351330,27,9950,5,-430,-4.14,808176,9230569,8288520,808176,-4.14,8.76,9.75,9.75,8352860500,10.13,10.13,8352860500 +신성이엔지,011930,28,1780,2,80,4.71,18071068,3545732,205848151,18071068,4.71,509.66,8.78,8.78,32688073711,8.92,8.92,32688073711 +흥구석유,024060,29,13300,2,800,6.40,1286404,145040,15000000,1286404,6.40,886.93,8.58,8.58,17702058805,8.87,8.87,17702058805 +중앙에너비스,000440,30,16270,2,1780,12.28,504240,7060,6227130,504240,12.28,7142.21,8.10,8.10,8505356770,8.39,8.39,8505356770 diff --git a/top30/20250917/top30-atvtr-20250917-100002.csv b/top30/20250917/top30-atvtr-20250917-100002.csv new file mode 100644 index 000000000000..200fed3d8b6c --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4385,2,735,20.14,12672350,11342117,13963263,12672350,20.14,111.73,90.75,90.75,53443502830,87.28,87.28,53443502830 +이미지스,115610,2,1284,2,215,20.11,16801533,14845696,23637538,16801533,20.11,113.17,71.08,71.08,21282970992,70.12,70.12,21282970992 +노을,376930,3,3570,2,785,28.19,27934554,2057930,36947060,27934554,28.19,1357.41,75.61,75.61,91657176884,69.49,69.49,91657176884 +빌리언스,044480,4,669,2,84,14.36,22408584,44475656,40663728,22408584,14.36,50.38,55.11,55.11,15000657901,55.14,55.14,15000657901 +KODEX K원자력SMR,0098F0,5,9615,5,-305,-3.07,2326507,18204212,4500000,2326507,-3.07,12.78,51.70,51.70,22409533610,51.79,51.79,22409533610 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6280,2,140,2.28,1510106,1847696,3000000,1510106,2.28,81.73,50.34,50.34,9435753825,50.08,50.08,9435753825 +한라캐스트,125490,7,8010,2,340,4.43,14745230,73093448,36502352,14745230,4.43,20.17,40.40,40.40,119047688930,40.72,40.72,119047688930 +클로봇,466100,8,28250,2,2500,9.71,8855888,4711794,24764639,8855888,9.71,187.95,35.76,35.76,250388030575,35.79,35.79,250388030575 +PLUS 자사주매입고배당주,0098N0,9,10095,5,-85,-0.83,523109,4934693,1500000,523109,-0.83,10.60,34.87,34.87,5281568858,34.88,34.88,5281568858 +지엔코,065060,10,1105,2,237,27.30,8375735,42978,23800804,8375735,27.30,9999.99,35.19,35.19,8474492751,32.22,32.22,8474492751 +미스터블루,207760,11,2110,2,5,0.24,25022206,60216888,83079783,25022206,0.24,41.55,30.12,30.12,53496509548,30.52,30.52,53496509548 +노랑풍선,104620,12,6900,2,600,9.52,4372761,230024,16616867,4372761,9.52,1901.00,26.32,26.32,30288308275,26.42,26.42,30288308275 +제닉스로보틱스,381620,13,14370,2,1100,8.29,2931328,1472052,13117920,2931328,8.29,199.13,22.35,22.35,42776126990,22.69,22.69,42776126990 +청담글로벌,362320,14,8700,2,650,8.07,4427776,461340,21051290,4427776,8.07,959.76,21.03,21.03,38803625460,21.19,21.19,38803625460 +농심홀딩스,072710,15,130900,2,9000,7.38,721983,2217007,4637790,721983,7.38,32.57,15.57,15.57,96311281850,15.86,15.86,96311281850 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10990,2,80,0.73,152222,321164,1000000,152222,0.73,47.40,15.22,15.22,1664715554,15.15,15.15,1664715554 +한국ANKOR유전,152550,17,249,2,6,2.47,10068316,571871,70020000,10068316,2.47,1760.59,14.38,14.38,2611750122,14.98,14.98,2611750122 +TIGER 코리아원자력,0091P0,18,9530,5,-280,-2.85,2608530,12937997,18650000,2608530,-2.85,20.16,13.99,13.99,24891974426,14.01,14.01,24891974426 +휴림로봇,090710,19,3530,2,115,3.37,16674858,24327070,119457197,16674858,3.37,68.54,13.96,13.96,58942480344,13.98,13.98,58942480344 +TIGER 반도체TOP10레버리지,488080,20,8590,5,-480,-5.29,409975,1157630,3150000,409975,-5.29,35.42,13.02,13.02,3544834140,13.10,13.10,3544834140 +뉴로핏,380550,21,16570,2,60,0.36,1378377,10753576,11554087,1378377,0.36,12.82,11.93,11.93,23155571905,12.09,12.09,23155571905 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,34900,2,640,1.87,112312,106869,1000000,112312,1.87,105.09,11.23,11.23,3931715975,11.27,11.27,3931715975 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,19330,5,-565,-2.84,112066,100306,1000000,112066,-2.84,111.72,11.21,11.21,2160147820,11.18,11.18,2160147820 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10420,5,-20,-0.19,97818,118397,900000,97818,-0.19,82.62,10.87,10.87,1019237071,10.87,10.87,1019237071 +KODEX 코스닥150선물인버스,251340,25,3240,2,15,0.47,8935087,14697903,82800000,8935087,0.47,60.79,10.79,10.79,29038824466,10.82,10.82,29038824466 +진매트릭스,109820,26,3190,1,735,29.94,2104251,28799,20393640,2104251,29.94,7306.68,10.32,10.32,6670638230,10.25,10.25,6670638230 +이삭엔지니어링,351330,27,9990,5,-390,-3.76,819842,9230569,8288520,819842,-3.76,8.88,9.89,9.89,8468911740,10.23,10.23,8468911740 +KTcs,058850,28,3135,2,325,11.57,4147067,161655,42685000,4147067,11.57,2565.38,9.72,9.72,12472555694,9.32,9.32,12472555694 +신성이엔지,011930,29,1771,2,71,4.18,18476285,3545732,205848151,18476285,4.18,521.09,8.98,8.98,33409300470,9.16,9.16,33409300470 +흥구석유,024060,30,13360,2,860,6.88,1324806,145040,15000000,1324806,6.88,913.41,8.83,8.83,18213338995,9.09,9.09,18213338995 diff --git a/top30/20250917/top30-atvtr-20250917-101002.csv b/top30/20250917/top30-atvtr-20250917-101002.csv new file mode 100644 index 000000000000..3b2ca057c714 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4285,2,635,17.40,13385868,11342117,13963263,13385868,17.40,118.02,95.86,95.86,56545036251,94.51,94.51,56545036251 +노을,376930,2,3530,2,745,26.75,29645707,2057930,36947060,29645707,26.75,1440.56,80.24,80.24,97751689570,74.95,74.95,97751689570 +이미지스,115610,3,1259,2,190,17.77,17190794,14845696,23637538,17190794,17.77,115.80,72.73,72.73,21776936133,73.18,73.18,21776936133 +빌리언스,044480,4,662,2,77,13.16,23438380,44475656,40663728,23438380,13.16,52.70,57.64,57.64,15683547376,58.26,58.26,15683547376 +KODEX K원자력SMR,0098F0,5,9630,5,-290,-2.92,2606882,18204212,4500000,2606882,-2.92,14.32,57.93,57.93,25106908385,57.94,57.94,25106908385 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6265,2,125,2.04,1510264,1847696,3000000,1510264,2.04,81.74,50.34,50.34,9436743865,50.21,50.21,9436743865 +한라캐스트,125490,7,8050,2,380,4.95,15206623,73093448,36502352,15206623,4.95,20.80,41.66,41.66,122735850730,41.77,41.77,122735850730 +지엔코,065060,8,1068,2,200,23.04,10233985,42978,23800804,10233985,23.04,9999.99,43.00,43.00,10474217313,41.21,41.21,10474217313 +노랑풍선,104620,9,7120,2,820,13.02,6783499,230024,16616867,6783499,13.02,2949.04,40.82,40.82,47407144170,40.07,40.07,47407144170 +클로봇,466100,10,27850,2,2100,8.16,9646971,4711794,24764639,9646971,8.16,204.74,38.95,38.95,272560607775,39.52,39.52,272560607775 +PLUS 자사주매입고배당주,0098N0,11,10095,5,-85,-0.83,548368,4934693,1500000,548368,-0.83,11.11,36.56,36.56,5536607507,36.56,36.56,5536607507 +미스터블루,207760,12,2080,5,-25,-1.19,26568587,60216888,83079783,26568587,-1.19,44.12,31.98,31.98,56755352191,32.84,32.84,56755352191 +제닉스로보틱스,381620,13,14500,2,1230,9.27,3011256,1472052,13117920,3011256,9.27,204.56,22.96,22.96,43931781155,23.10,23.10,43931781155 +청담글로벌,362320,14,8600,2,550,6.83,4544620,461340,21051290,4544620,6.83,985.09,21.59,21.59,39811047175,21.99,21.99,39811047175 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,10970,2,60,0.55,217461,321164,1000000,217461,0.55,67.71,21.75,21.75,2380849267,21.70,21.70,2380849267 +KTcs,058850,16,3110,2,300,10.68,7103523,161655,42685000,7103523,10.68,4394.25,16.64,16.64,21772844774,16.40,16.40,21772844774 +농심홀딩스,072710,17,129400,2,7500,6.15,735847,2217007,4637790,735847,6.15,33.19,15.87,15.87,98110744500,16.35,16.35,98110744500 +TIGER 코리아원자력,0091P0,18,9555,5,-255,-2.60,3015515,12937997,18650000,3015515,-2.60,23.31,16.17,16.17,28774214491,16.15,16.15,28774214491 +한국ANKOR유전,152550,19,250,2,7,2.88,10253390,571871,70020000,10253390,2.88,1792.96,14.64,14.64,2657864657,15.18,15.18,2657864657 +휴림로봇,090710,20,3475,2,60,1.76,17644795,24327070,119457197,17644795,1.76,72.53,14.77,14.77,62342485667,15.02,15.02,62342485667 +TIGER 반도체TOP10레버리지,488080,21,8620,5,-450,-4.96,441785,1157630,3150000,441785,-4.96,38.16,14.02,14.02,3818736420,14.06,14.06,3818736420 +뉴로핏,380550,22,16440,5,-70,-0.42,1463854,10753576,11554087,1463854,-0.42,13.61,12.67,12.67,24566720315,12.93,12.93,24566720315 +KODEX 코스닥150선물인버스,251340,23,3235,2,10,0.31,9979641,14697903,82800000,9979641,0.31,67.90,12.05,12.05,32423571530,12.10,12.10,32423571530 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,34900,2,640,1.87,112360,106869,1000000,112360,1.87,105.14,11.24,11.24,3933383990,11.27,11.27,3933383990 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,19830,5,-65,-0.33,112067,100306,1000000,112067,-0.33,111.73,11.21,11.21,2160167650,10.89,10.89,2160167650 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10420,5,-20,-0.19,97820,118397,900000,97820,-0.19,82.62,10.87,10.87,1019257911,10.87,10.87,1019257911 +이삭엔지니어링,351330,27,10030,5,-350,-3.37,833576,9230569,8288520,833576,-3.37,9.03,10.06,10.06,8606204110,10.35,10.35,8606204110 +진매트릭스,109820,28,3190,1,735,29.94,2116440,28799,20393640,2116440,29.94,7349.00,10.38,10.38,6709521140,10.31,10.31,6709521140 +코닉오토메이션,391710,29,3090,2,185,6.37,4119262,2433430,42065086,4119262,6.37,169.28,9.79,9.79,12665457830,9.74,9.74,12665457830 +신성이엔지,011930,30,1752,2,52,3.06,19412350,3545732,205848151,19412350,3.06,547.48,9.43,9.43,35057039499,9.72,9.72,35057039499 diff --git a/top30/20250917/top30-atvtr-20250917-102002.csv b/top30/20250917/top30-atvtr-20250917-102002.csv new file mode 100644 index 000000000000..35d9891cf36c --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4290,2,640,17.53,13803365,11342117,13963263,13803365,17.53,121.70,98.85,98.85,58326289757,97.37,97.37,58326289757 +노을,376930,2,3485,2,700,25.13,30716390,2057930,36947060,30716390,25.13,1492.59,83.14,83.14,101515087822,78.84,78.84,101515087822 +이미지스,115610,3,1284,2,215,20.11,17866349,14845696,23637538,17866349,20.11,120.35,75.58,75.58,22634626697,74.58,74.58,22634626697 +KODEX K원자력SMR,0098F0,4,9610,5,-310,-3.12,2842708,18204212,4500000,2842708,-3.12,15.62,63.17,63.17,27374275855,63.30,63.30,27374275855 +빌리언스,044480,5,659,2,74,12.65,24404245,44475656,40663728,24404245,12.65,54.87,60.01,60.01,16317998530,60.89,60.89,16317998530 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6290,2,150,2.44,1609348,1847696,3000000,1609348,2.44,87.10,53.64,53.64,10059767610,53.31,53.31,10059767610 +노랑풍선,104620,7,6880,2,580,9.21,7645076,230024,16616867,7645076,9.21,3323.60,46.01,46.01,53404070835,46.71,46.71,53404070835 +한라캐스트,125490,8,7940,2,270,3.52,15714277,73093448,36502352,15714277,3.52,21.50,43.05,43.05,126762861845,43.74,43.74,126762861845 +지엔코,065060,9,1069,2,201,23.16,10790671,42978,23800804,10790671,23.16,9999.99,45.34,45.34,11067061583,43.50,43.50,11067061583 +PLUS 자사주매입고배당주,0098N0,10,10080,5,-100,-0.98,651225,4934693,1500000,651225,-0.98,13.20,43.42,43.42,6574097126,43.48,43.48,6574097126 +클로봇,466100,11,27900,2,2150,8.35,10170734,4711794,24764639,10170734,8.35,215.86,41.07,41.07,287144371025,41.56,41.56,287144371025 +미스터블루,207760,12,2085,5,-20,-0.95,27228904,60216888,83079783,27228904,-0.95,45.22,32.77,32.77,58125352872,33.56,33.56,58125352872 +제닉스로보틱스,381620,13,14780,2,1510,11.38,3485546,1472052,13117920,3485546,11.38,236.78,26.57,26.57,50949745450,26.28,26.28,50949745450 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10975,2,65,0.60,240020,321164,1000000,240020,0.60,74.73,24.00,24.00,2628280924,23.95,23.95,2628280924 +청담글로벌,362320,15,8530,2,480,5.96,4660678,461340,21051290,4660678,5.96,1010.25,22.14,22.14,40803970310,22.72,22.72,40803970310 +KTcs,058850,16,3125,2,315,11.21,8506245,161655,42685000,8506245,11.21,5261.97,19.93,19.93,26170153310,19.62,19.62,26170153310 +TIGER 코리아원자력,0091P0,17,9535,5,-275,-2.80,3360756,12937997,18650000,3360756,-2.80,25.98,18.02,18.02,32067534848,18.03,18.03,32067534848 +농심홀딩스,072710,18,128900,2,7000,5.74,747582,2217007,4637790,747582,5.74,33.72,16.12,16.12,99624086850,16.66,16.66,99624086850 +휴림로봇,090710,19,3465,2,50,1.46,18736235,24327070,119457197,18736235,1.46,77.02,15.68,15.68,66129653191,15.98,15.98,66129653191 +한국ANKOR유전,152550,20,247,2,4,1.65,10420262,571871,70020000,10420262,1.65,1822.14,14.88,14.88,2699253421,15.61,15.61,2699253421 +TIGER 반도체TOP10레버리지,488080,21,8580,5,-490,-5.40,483167,1157630,3150000,483167,-5.40,41.74,15.34,15.34,4174320995,15.45,15.45,4174320995 +뉴로핏,380550,22,16460,5,-50,-0.30,1513295,10753576,11554087,1513295,-0.30,14.07,13.10,13.10,25377780505,13.34,13.34,25377780505 +KODEX 코스닥150선물인버스,251340,23,3250,2,25,0.78,10964535,14697903,82800000,10964535,0.78,74.60,13.24,13.24,35620949942,13.24,13.24,35620949942 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,34900,2,640,1.87,112360,106869,1000000,112360,1.87,105.14,11.24,11.24,3933383990,11.27,11.27,3933383990 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,6275,2,160,2.62,557844,2763503,5000000,557844,2.62,20.19,11.16,11.16,3484640110,11.11,11.11,3484640110 +이삭엔지니어링,351330,26,10010,5,-370,-3.56,882969,9230569,8288520,882969,-3.56,9.57,10.65,10.65,9100856010,10.97,10.97,9100856010 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,19830,5,-65,-0.33,112067,100306,1000000,112067,-0.33,111.73,11.21,11.21,2160167650,10.89,10.89,2160167650 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10420,5,-20,-0.19,97823,118397,900000,97823,-0.19,82.62,10.87,10.87,1019289171,10.87,10.87,1019289171 +코닉오토메이션,391710,29,3030,2,125,4.30,4348432,2433430,42065086,4348432,4.30,178.70,10.34,10.34,13364041517,10.49,10.49,13364041517 +진매트릭스,109820,30,3190,1,735,29.94,2140181,28799,20393640,2140181,29.94,7431.44,10.49,10.49,6785254930,10.43,10.43,6785254930 diff --git a/top30/20250917/top30-atvtr-20250917-103002.csv b/top30/20250917/top30-atvtr-20250917-103002.csv new file mode 100644 index 000000000000..9994b006e563 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4255,2,605,16.58,14145794,11342117,13963263,14145794,16.58,124.72,101.31,101.31,59788351889,100.63,100.63,59788351889 +노을,376930,2,3485,2,700,25.13,31523024,2057930,36947060,31523024,25.13,1531.78,85.32,85.32,104332925787,81.03,81.03,104332925787 +이미지스,115610,3,1279,2,210,19.64,18428334,14845696,23637538,18428334,19.64,124.13,77.96,77.96,23357837117,77.26,77.26,23357837117 +KODEX K원자력SMR,0098F0,4,9625,5,-295,-2.97,3075551,18204212,4500000,3075551,-2.97,16.89,68.35,68.35,29612596945,68.37,68.37,29612596945 +빌리언스,044480,5,666,2,81,13.85,25190163,44475656,40663728,25190163,13.85,56.64,61.95,61.95,16838198496,62.17,62.17,16838198496 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6275,2,135,2.20,1747150,1847696,3000000,1747150,2.20,94.56,58.24,58.24,10925944945,58.04,58.04,10925944945 +노랑풍선,104620,7,6870,2,570,9.05,7930262,230024,16616867,7930262,9.05,3447.58,47.72,47.72,55372003320,48.50,48.50,55372003320 +지엔코,065060,8,1075,2,207,23.85,11161939,42978,23800804,11161939,23.85,9999.99,46.90,46.90,11464154502,44.81,44.81,11464154502 +PLUS 자사주매입고배당주,0098N0,9,10090,5,-90,-0.88,667357,4934693,1500000,667357,-0.88,13.52,44.49,44.49,6736834175,44.51,44.51,6736834175 +한라캐스트,125490,10,7920,2,250,3.26,15899481,73093448,36502352,15899481,3.26,21.75,43.56,43.56,128229269980,44.35,44.35,128229269980 +클로봇,466100,11,27900,2,2150,8.35,10539157,4711794,24764639,10539157,8.35,223.68,42.56,42.56,297435357025,43.05,43.05,297435357025 +미스터블루,207760,12,2090,5,-15,-0.71,27512927,60216888,83079783,27512927,-0.71,45.69,33.12,33.12,58716914648,33.82,33.82,58716914648 +제닉스로보틱스,381620,13,14660,2,1390,10.47,3652170,1472052,13117920,3652170,10.47,248.10,27.84,27.84,53398147880,27.77,27.77,53398147880 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11000,2,90,0.82,260700,321164,1000000,260700,0.82,81.17,26.07,26.07,2855734884,25.96,25.96,2855734884 +청담글로벌,362320,15,8470,2,420,5.22,4773587,461340,21051290,4773587,5.22,1034.72,22.68,22.68,41761818735,23.42,23.42,41761818735 +KTcs,058850,16,3105,2,295,10.50,9484354,161655,42685000,9484354,10.50,5867.03,22.22,22.22,29230878393,22.05,22.05,29230878393 +TIGER 코리아원자력,0091P0,17,9560,5,-250,-2.55,3601259,12937997,18650000,3601259,-2.55,27.83,19.31,19.31,34363197148,19.27,19.27,34363197148 +농심홀딩스,072710,18,128800,2,6900,5.66,753966,2217007,4637790,753966,5.66,34.01,16.26,16.26,100450258300,16.82,16.82,100450258300 +휴림로봇,090710,19,3465,2,50,1.46,19149598,24327070,119457197,19149598,1.46,78.72,16.03,16.03,67564320498,16.32,16.32,67564320498 +애드포러스,397810,20,12690,2,1810,16.64,884412,2039769,5144190,884412,16.64,43.36,17.19,17.19,10523805840,16.12,16.12,10523805840 +한국ANKOR유전,152550,21,248,2,5,2.06,10807306,571871,70020000,10807306,2.06,1889.82,15.43,15.43,2794850759,16.09,16.09,2794850759 +TIGER 반도체TOP10레버리지,488080,22,8605,5,-465,-5.13,491705,1157630,3150000,491705,-5.13,42.48,15.61,15.61,4247513470,15.67,15.67,4247513470 +KODEX 코스닥150선물인버스,251340,23,3250,2,25,0.78,11278914,14697903,82800000,11278914,0.78,76.74,13.62,13.62,36642841188,13.62,13.62,36642841188 +뉴로핏,380550,24,16590,2,80,0.48,1554747,10753576,11554087,1554747,0.48,14.46,13.46,13.46,26064871075,13.60,13.60,26064871075 +티피씨글로벌,130740,25,2295,2,150,6.99,1416418,3598321,11276679,1416418,6.99,39.36,12.56,12.56,3083400749,11.91,11.91,3083400749 +파버나인,177830,26,2990,2,85,2.93,1473186,206913,13493951,1473186,2.93,711.98,10.92,10.92,4591842093,11.38,11.38,4591842093 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,6260,2,145,2.37,569342,2763503,5000000,569342,2.37,20.60,11.39,11.39,3556788480,11.36,11.36,3556788480 +이삭엔지니어링,351330,28,10010,5,-370,-3.56,912184,9230569,8288520,912184,-3.56,9.88,11.01,11.01,9392540800,11.32,11.32,9392540800 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,34900,2,640,1.87,112360,106869,1000000,112360,1.87,105.14,11.24,11.24,3933383990,11.27,11.27,3933383990 +KODEX 레버리지,122630,30,29110,5,-680,-2.28,8576040,22740892,78350000,8576040,-2.28,37.71,10.95,10.95,250217291566,10.97,10.97,250217291566 diff --git a/top30/20250917/top30-atvtr-20250917-104001.csv b/top30/20250917/top30-atvtr-20250917-104001.csv new file mode 100644 index 000000000000..466fcea97c84 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4255,2,605,16.58,14408596,11342117,13963263,14408596,16.58,127.04,103.19,103.19,60910207016,102.52,102.52,60910207016 +노을,376930,2,3520,2,735,26.39,32013311,2057930,36947060,32013311,26.39,1555.61,86.65,86.65,106053165216,81.55,81.55,106053165216 +이미지스,115610,3,1271,2,202,18.90,18595682,14845696,23637538,18595682,18.90,125.26,78.67,78.67,23571069195,78.46,78.46,23571069195 +KODEX K원자력SMR,0098F0,4,9585,5,-335,-3.38,3280493,18204212,4500000,3280493,-3.38,18.02,72.90,72.90,31581561410,73.22,73.22,31581561410 +빌리언스,044480,5,669,2,84,14.36,26175330,44475656,40663728,26175330,14.36,58.85,64.37,64.37,17493072436,64.30,64.30,17493072436 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6315,2,175,2.85,1780880,1847696,3000000,1780880,2.85,96.38,59.36,59.36,11138601615,58.79,58.79,11138601615 +노랑풍선,104620,7,6680,2,380,6.03,8501861,230024,16616867,8501861,6.03,3696.08,51.16,51.16,59227438775,53.36,53.36,59227438775 +지엔코,065060,8,1050,2,182,20.97,11636327,42978,23800804,11636327,20.97,9999.99,48.89,48.89,11965421526,47.88,47.88,11965421526 +클로봇,466100,9,27325,2,1575,6.12,11187258,4711794,24764639,11187258,6.12,237.43,45.17,45.17,315288482650,46.59,46.59,315288482650 +한라캐스트,125490,10,7890,2,220,2.87,16502439,73093448,36502352,16502439,2.87,22.58,45.21,45.21,133053097365,46.20,46.20,133053097365 +PLUS 자사주매입고배당주,0098N0,11,10085,5,-95,-0.93,686858,4934693,1500000,686858,-0.93,13.92,45.79,45.79,6933537988,45.83,45.83,6933537988 +미스터블루,207760,12,2115,2,10,0.48,29248801,60216888,83079783,29248801,0.48,48.57,35.21,35.21,62402941886,35.51,35.51,62402941886 +애드포러스,397810,13,13120,2,2240,20.59,1812382,2039769,5144190,1812382,20.59,88.85,35.23,35.23,22435486700,33.24,33.24,22435486700 +제닉스로보틱스,381620,14,14530,2,1260,9.50,3748386,1472052,13117920,3748386,9.50,254.64,28.57,28.57,54795370080,28.75,28.75,54795370080 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11085,2,175,1.60,286089,321164,1000000,286089,1.60,89.08,28.61,28.61,3135839169,28.29,28.29,3135839169 +청담글로벌,362320,16,8450,2,400,4.97,4853816,461340,21051290,4853816,4.97,1052.11,23.06,23.06,42440767190,23.86,23.86,42440767190 +KTcs,058850,17,3090,2,280,9.96,9985374,161655,42685000,9985374,9.96,6176.97,23.39,23.39,30786014646,23.34,23.34,30786014646 +TIGER 코리아원자력,0091P0,18,9525,5,-285,-2.91,3959892,12937997,18650000,3959892,-2.91,30.61,21.23,21.23,37784873115,21.27,21.27,37784873115 +한투 인버스 2X 은 선물 ETN,Q570062,19,4840,2,150,3.20,201105,4918,1000000,201105,3.20,4089.16,20.11,20.11,966473895,19.97,19.97,966473895 +티피씨글로벌,130740,20,2200,2,55,2.56,2143350,3598321,11276679,2143350,2.56,59.57,19.01,19.01,4743701965,19.12,19.12,4743701965 +농심홀딩스,072710,21,127000,2,5100,4.18,772050,2217007,4637790,772050,4.18,34.82,16.65,16.65,102761018550,17.45,17.45,102761018550 +휴림로봇,090710,22,3420,2,5,0.15,19942615,24327070,119457197,19942615,0.15,81.98,16.69,16.69,70286615580,17.20,17.20,70286615580 +TIGER 반도체TOP10레버리지,488080,23,8525,5,-545,-6.01,517572,1157630,3150000,517572,-6.01,44.71,16.43,16.43,4468811820,16.64,16.64,4468811820 +한국ANKOR유전,152550,24,247,2,4,1.65,10996804,571871,70020000,10996804,1.65,1922.95,15.71,15.71,2841690261,16.43,16.43,2841690261 +KODEX 코스닥150선물인버스,251340,25,3260,2,35,1.09,12015399,14697903,82800000,12015399,1.09,81.75,14.51,14.51,39041146454,14.46,14.46,39041146454 +뉴로핏,380550,26,16590,2,80,0.48,1584367,10753576,11554087,1584367,0.48,14.73,13.71,13.71,26557085020,13.85,13.85,26557085020 +에이프릴바이오,397030,27,29400,2,2800,10.53,3008189,2105437,22566429,3008189,10.53,142.88,13.33,13.33,87675907975,13.22,13.22,87675907975 +파버나인,177830,28,2965,2,60,2.07,1582328,206913,13493951,1582328,2.07,764.73,11.73,11.73,4916113435,12.29,12.29,4916113435 +PLUS K방산소부장,0090B0,29,12260,5,-175,-1.41,134571,335631,1100000,134571,-1.41,40.09,12.23,12.23,1654730197,12.27,12.27,1654730197 +이삭엔지니어링,351330,30,9870,5,-510,-4.91,973520,9230569,8288520,973520,-4.91,10.55,11.75,11.75,9999646855,12.22,12.22,9999646855 diff --git a/top30/20250917/top30-atvtr-20250917-105002.csv b/top30/20250917/top30-atvtr-20250917-105002.csv new file mode 100644 index 000000000000..4220961a0205 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4260,2,610,16.71,15570064,11342117,13963263,15570064,16.71,137.28,111.51,111.51,65958917182,110.89,110.89,65958917182 +노을,376930,2,3520,2,735,26.39,32660507,2057930,36947060,32660507,26.39,1587.06,88.40,88.40,108338930915,83.30,83.30,108338930915 +이미지스,115610,3,1266,2,197,18.43,18770463,14845696,23637538,18770463,18.43,126.44,79.41,79.41,23793162609,79.51,79.51,23793162609 +KODEX K원자력SMR,0098F0,4,9590,5,-330,-3.33,3421207,18204212,4500000,3421207,-3.33,18.79,76.03,76.03,32930179635,76.31,76.31,32930179635 +빌리언스,044480,5,675,2,90,15.38,28051653,44475656,40663728,28051653,15.38,63.07,68.98,68.98,18764745099,68.36,68.36,18764745099 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6310,2,170,2.77,1814489,1847696,3000000,1814489,2.77,98.20,60.48,60.48,11350352885,59.96,59.96,11350352885 +노랑풍선,104620,7,6650,2,350,5.56,8772980,230024,16616867,8772980,5.56,3813.94,52.80,52.80,61044745515,55.24,55.24,61044745515 +클로봇,466100,8,27000,2,1250,4.85,11697238,4711794,24764639,11697238,4.85,248.25,47.23,47.23,329146360175,49.23,49.23,329146360175 +지엔코,065060,9,1044,2,176,20.28,11851528,42978,23800804,11851528,20.28,9999.99,49.79,49.79,12191062550,49.06,49.06,12191062550 +한라캐스트,125490,10,7760,2,90,1.17,17181896,73093448,36502352,17181896,1.17,23.51,47.07,47.07,138355096345,48.84,48.84,138355096345 +PLUS 자사주매입고배당주,0098N0,11,10095,5,-85,-0.83,710371,4934693,1500000,710371,-0.83,14.40,47.36,47.36,7170929007,47.36,47.36,7170929007 +애드포러스,397810,12,12410,2,1530,14.06,2247696,2039769,5144190,2247696,14.06,110.19,43.69,43.69,27957774225,43.79,43.79,27957774225 +미스터블루,207760,13,2115,2,10,0.48,29905724,60216888,83079783,29905724,0.48,49.66,36.00,36.00,63791046218,36.30,36.30,63791046218 +제닉스로보틱스,381620,14,14380,2,1110,8.36,3842189,1472052,13117920,3842189,8.36,261.01,29.29,29.29,56151850310,29.77,29.77,56151850310 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11095,2,185,1.70,296337,321164,1000000,296337,1.70,92.27,29.63,29.63,3249537314,29.29,29.29,3249537314 +KTcs,058850,16,3115,2,305,10.85,10480190,161655,42685000,10480190,10.85,6483.06,24.55,24.55,32325100891,24.31,24.31,32325100891 +청담글로벌,362320,17,8450,2,400,4.97,4931649,461340,21051290,4931649,4.97,1068.98,23.43,23.43,43096176135,24.23,24.23,43096176135 +TIGER 코리아원자력,0091P0,18,9520,5,-290,-2.96,4133529,12937997,18650000,4133529,-2.96,31.95,22.16,22.16,39438668918,22.21,22.21,39438668918 +모비데이즈,363260,19,2325,2,375,19.23,7225941,2861246,32163769,7225941,19.23,252.55,22.47,22.47,15816682770,21.15,21.15,15816682770 +티피씨글로벌,130740,20,2245,2,100,4.66,2309007,3598321,11276679,2309007,4.66,64.17,20.48,20.48,5113751540,20.20,20.20,5113751540 +한투 인버스 2X 은 선물 ETN,Q570062,21,4840,2,150,3.20,201106,4918,1000000,201106,3.20,4089.18,20.11,20.11,966478735,19.97,19.97,966478735 +휴림로봇,090710,22,3360,5,-55,-1.61,21246767,24327070,119457197,21246767,-1.61,87.34,17.79,17.79,74702123516,18.61,18.61,74702123516 +농심홀딩스,072710,23,126100,2,4200,3.45,791255,2217007,4637790,791255,3.45,35.69,17.06,17.06,105184611850,17.99,17.99,105184611850 +TIGER 반도체TOP10레버리지,488080,24,8500,5,-570,-6.28,538312,1157630,3150000,538312,-6.28,46.50,17.09,17.09,4645476265,17.35,17.35,4645476265 +한국ANKOR유전,152550,25,247,2,4,1.65,11097801,571871,70020000,11097801,1.65,1940.61,15.85,15.85,2866611219,16.57,16.57,2866611219 +에이프릴바이오,397030,26,28850,2,2250,8.46,3499467,2105437,22566429,3499467,8.46,166.21,15.51,15.51,101919959000,15.65,15.65,101919959000 +KODEX 코스닥150선물인버스,251340,27,3265,2,40,1.24,12319282,14697903,82800000,12319282,1.24,83.82,14.88,14.88,40031977938,14.81,14.81,40031977938 +PLUS K방산소부장,0090B0,28,12215,5,-220,-1.77,157528,335631,1100000,157528,-1.77,46.93,14.32,14.32,1935890072,14.41,14.41,1935890072 +뉴로핏,380550,29,16400,5,-110,-0.67,1627640,10753576,11554087,1627640,-0.67,15.14,14.09,14.09,27269772700,14.39,14.39,27269772700 +파버나인,177830,30,2960,2,55,1.89,1640723,206913,13493951,1640723,1.89,792.95,12.16,12.16,5088779275,12.74,12.74,5088779275 diff --git a/top30/20250917/top30-atvtr-20250917-110002.csv b/top30/20250917/top30-atvtr-20250917-110002.csv new file mode 100644 index 000000000000..71dce2c0037d --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4210,2,560,15.34,16079721,11342117,13963263,16079721,15.34,141.77,115.16,115.16,68113643275,115.87,115.87,68113643275 +노을,376930,2,3425,2,640,22.98,33655041,2057930,36947060,33655041,22.98,1635.38,91.09,91.09,111768473461,88.32,88.32,111768473461 +이미지스,115610,3,1255,2,186,17.40,19003235,14845696,23637538,19003235,17.40,128.01,80.39,80.39,24086989791,81.20,81.20,24086989791 +KODEX K원자력SMR,0098F0,4,9600,5,-320,-3.23,3624465,18204212,4500000,3624465,-3.23,19.91,80.54,80.54,34880521096,80.74,80.74,34880521096 +빌리언스,044480,5,678,2,93,15.90,29034468,44475656,40663728,29034468,15.90,65.28,71.40,71.40,19432758565,70.49,70.49,19432758565 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6310,2,170,2.77,1827879,1847696,3000000,1827879,2.77,98.93,60.93,60.93,11434777740,60.41,60.41,11434777740 +노랑풍선,104620,7,6520,2,220,3.49,9027219,230024,16616867,9027219,3.49,3924.47,54.33,54.33,62716401360,57.89,57.89,62716401360 +지엔코,065060,8,1023,2,155,17.86,12297581,42978,23800804,12297581,17.86,9999.99,51.67,51.67,12651264261,51.96,51.96,12651264261 +클로봇,466100,9,26850,2,1100,4.27,12035720,4711794,24764639,12035720,4.27,255.44,48.60,48.60,338296067500,50.88,50.88,338296067500 +한라캐스트,125490,10,7780,2,110,1.43,17697800,73093448,36502352,17697800,1.43,24.21,48.48,48.48,142337745705,50.12,50.12,142337745705 +PLUS 자사주매입고배당주,0098N0,11,10095,5,-85,-0.83,729074,4934693,1500000,729074,-0.83,14.77,48.60,48.60,7359674535,48.60,48.60,7359674535 +애드포러스,397810,12,12410,2,1530,14.06,2437337,2039769,5144190,2437337,14.06,119.49,47.38,47.38,30330781190,47.51,47.51,30330781190 +미스터블루,207760,13,2105,3,0,0.00,30701173,60216888,83079783,30701173,0.00,50.98,36.95,36.95,65473427683,37.44,37.44,65473427683 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11105,2,195,1.79,367227,321164,1000000,367227,1.79,114.34,36.72,36.72,4035858769,36.34,36.34,4035858769 +모비데이즈,363260,15,2410,2,460,23.59,10830010,2861246,32163769,10830010,23.59,378.51,33.67,33.67,24424150037,31.51,31.51,24424150037 +제닉스로보틱스,381620,16,14080,2,810,6.10,3969587,1472052,13117920,3969587,6.10,269.66,30.26,30.26,57963397320,31.38,31.38,57963397320 +KTcs,058850,17,2955,2,145,5.16,11609946,161655,42685000,11609946,5.16,7181.93,27.20,27.20,35708843312,28.31,28.31,35708843312 +티피씨글로벌,130740,18,2085,5,-60,-2.80,2663120,3598321,11276679,2663120,-2.80,74.01,23.62,23.62,5870798415,24.97,24.97,5870798415 +청담글로벌,362320,19,8380,2,330,4.10,5042021,461340,21051290,5042021,4.10,1092.91,23.95,23.95,44021964030,24.95,24.95,44021964030 +TIGER 코리아원자력,0091P0,20,9520,5,-290,-2.96,4327727,12937997,18650000,4327727,-2.96,33.45,23.20,23.20,41289522778,23.26,23.26,41289522778 +한투 인버스 2X 은 선물 ETN,Q570062,21,4855,2,165,3.52,201107,4918,1000000,201107,3.52,4089.20,20.11,20.11,966483590,19.91,19.91,966483590 +휴림로봇,090710,22,3360,5,-55,-1.61,21873804,24327070,119457197,21873804,-1.61,89.92,18.31,18.31,76819025919,19.14,19.14,76819025919 +와이즈버즈,273060,23,1201,2,137,12.88,9804723,8106872,50459582,9804723,12.88,120.94,19.43,19.43,11504997770,18.98,18.98,11504997770 +온코닉테라퓨틱스,476060,24,46700,2,9600,25.88,2214369,452343,11063810,2214369,25.88,489.53,20.01,20.01,95477588850,18.48,18.48,95477588850 +농심홀딩스,072710,25,128300,2,6400,5.25,814999,2217007,4637790,814999,5.25,36.76,17.57,17.57,108228050150,18.19,18.19,108228050150 +TIGER 반도체TOP10레버리지,488080,26,8485,5,-585,-6.45,556649,1157630,3150000,556649,-6.45,48.09,17.67,17.67,4801377187,17.96,17.96,4801377187 +에이프릴바이오,397030,27,28050,2,1450,5.45,3856218,2105437,22566429,3856218,5.45,183.16,17.09,17.09,112052654150,17.70,17.70,112052654150 +한국ANKOR유전,152550,28,249,2,6,2.47,11262175,571871,70020000,11262175,2.47,1969.36,16.08,16.08,2907313439,16.68,16.68,2907313439 +PLUS K방산소부장,0090B0,29,12185,5,-250,-2.01,178495,335631,1100000,178495,-2.01,53.18,16.23,16.23,2191735019,16.35,16.35,2191735019 +KODEX 코스닥150선물인버스,251340,30,3270,2,45,1.40,12618808,14697903,82800000,12618808,1.40,85.85,15.24,15.24,41009399782,15.15,15.15,41009399782 diff --git a/top30/20250917/top30-atvtr-20250917-111002.csv b/top30/20250917/top30-atvtr-20250917-111002.csv new file mode 100644 index 000000000000..d6cc514797d1 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4155,2,505,13.84,16411253,11342117,13963263,16411253,13.84,144.69,117.53,117.53,69504572267,119.80,119.80,69504572267 +KODEX K원자력SMR,0098F0,2,9610,5,-310,-3.12,4098196,18204212,4500000,4098196,-3.12,22.51,91.07,91.07,39430228156,91.18,91.18,39430228156 +노을,376930,3,3495,2,710,25.49,34741962,2057930,36947060,34741962,25.49,1688.20,94.03,94.03,115507759430,89.45,89.45,115507759430 +이미지스,115610,4,1227,2,158,14.78,19423902,14845696,23637538,19423902,14.78,130.84,82.17,82.17,24608412623,84.85,84.85,24608412623 +빌리언스,044480,5,669,2,84,14.36,29884543,44475656,40663728,29884543,14.36,67.19,73.49,73.49,20002251738,73.53,73.53,20002251738 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6280,2,140,2.28,1910573,1847696,3000000,1910573,2.28,103.40,63.69,63.69,11955287380,63.46,63.46,11955287380 +노랑풍선,104620,7,6560,2,260,4.13,9170842,230024,16616867,9170842,4.13,3986.91,55.19,55.19,63655088830,58.40,58.40,63655088830 +지엔코,065060,8,989,2,121,13.94,12810662,42978,23800804,12810662,13.94,9999.99,53.82,53.82,13169861165,55.95,55.95,13169861165 +애드포러스,397810,9,12620,2,1740,15.99,2758361,2039769,5144190,2758361,15.99,135.23,53.62,53.62,34413458085,53.01,53.01,34413458085 +클로봇,466100,10,27150,2,1400,5.44,12247769,4711794,24764639,12247769,5.44,259.94,49.46,49.46,344033507450,51.17,51.17,344033507450 +한라캐스트,125490,11,7870,2,200,2.61,18018054,73093448,36502352,18018054,2.61,24.65,49.36,49.36,144845350510,50.42,50.42,144845350510 +PLUS 자사주매입고배당주,0098N0,12,10095,5,-85,-0.83,750792,4934693,1500000,750792,-0.83,15.21,50.05,50.05,7578863900,50.05,50.05,7578863900 +모비데이즈,363260,13,2390,2,440,22.56,13911624,2861246,32163769,13911624,22.56,486.21,43.25,43.25,31692256573,41.23,41.23,31692256573 +미스터블루,207760,14,2115,2,10,0.48,31168981,60216888,83079783,31168981,0.48,51.76,37.52,37.52,66463931328,37.83,37.83,66463931328 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11100,2,190,1.74,367679,321164,1000000,367679,1.74,114.48,36.77,36.77,4040881474,36.40,36.40,4040881474 +제닉스로보틱스,381620,16,14190,2,920,6.93,4023221,1472052,13117920,4023221,6.93,273.31,30.67,30.67,58725359025,31.55,31.55,58725359025 +KTcs,058850,17,2975,2,165,5.87,11927093,161655,42685000,11927093,5.87,7378.12,27.94,27.94,36643711797,28.86,28.86,36643711797 +티피씨글로벌,130740,18,2085,5,-60,-2.80,2728394,3598321,11276679,2728394,-2.80,75.82,24.20,24.20,6006592880,25.55,25.55,6006592880 +청담글로벌,362320,19,8440,2,390,4.84,5079581,461340,21051290,5079581,4.84,1101.05,24.13,24.13,44337449000,24.95,24.95,44337449000 +TIGER 코리아원자력,0091P0,20,9540,5,-270,-2.75,4535424,12937997,18650000,4535424,-2.75,35.06,24.32,24.32,43268470798,24.32,24.32,43268470798 +와이즈버즈,273060,21,1179,2,115,10.81,11661992,8106872,50459582,11661992,10.81,143.85,23.11,23.11,13687980685,23.01,23.01,13687980685 +온코닉테라퓨틱스,476060,22,45800,2,8700,23.45,2622310,452343,11063810,2622310,23.45,579.72,23.70,23.70,114336782325,22.56,22.56,114336782325 +한투 인버스 2X 은 선물 ETN,Q570062,23,4870,2,180,3.84,201312,4918,1000000,201312,3.84,4093.37,20.13,20.13,967481940,19.87,19.87,967481940 +휴림로봇,090710,24,3407,5,-8,-0.23,22248432,24327070,119457197,22248432,-0.23,91.46,18.62,18.62,78089955453,19.19,19.19,78089955453 +농심홀딩스,072710,25,128200,2,6300,5.17,820689,2217007,4637790,820689,5.17,37.02,17.70,17.70,108956982050,18.33,18.33,108956982050 +TIGER 반도체TOP10레버리지,488080,26,8555,5,-515,-5.68,569455,1157630,3150000,569455,-5.68,49.19,18.08,18.08,4910799982,18.22,18.22,4910799982 +에이프릴바이오,397030,27,28700,2,2100,7.89,3983318,2105437,22566429,3983318,7.89,189.19,17.65,17.65,115665252225,17.86,17.86,115665252225 +한국ANKOR유전,152550,28,248,2,5,2.06,11393211,571871,70020000,11393211,2.06,1992.27,16.27,16.27,2939982424,16.93,16.93,2939982424 +PLUS K방산소부장,0090B0,29,12225,5,-210,-1.69,178988,335631,1100000,178988,-1.69,53.33,16.27,16.27,2197752964,16.34,16.34,2197752964 +KODEX 코스닥150선물인버스,251340,30,3255,2,30,0.93,13134526,14697903,82800000,13134526,0.93,89.36,15.86,15.86,42691314757,15.84,15.84,42691314757 diff --git a/top30/20250917/top30-atvtr-20250917-112002.csv b/top30/20250917/top30-atvtr-20250917-112002.csv new file mode 100644 index 000000000000..61c169945115 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4225,2,575,15.75,16709581,11342117,13963263,16709581,15.75,147.32,119.67,119.67,70751374332,119.93,119.93,70751374332 +KODEX K원자력SMR,0098F0,2,9615,5,-305,-3.07,4318776,18204212,4500000,4318776,-3.07,23.72,95.97,95.97,41551021871,96.03,96.03,41551021871 +노을,376930,3,3552,2,767,27.54,35757966,2057930,36947060,35757966,27.54,1737.57,96.78,96.78,119099964812,90.75,90.75,119099964812 +이미지스,115610,4,1245,2,176,16.46,19688525,14845696,23637538,19688525,16.46,132.62,83.29,83.29,24937312975,84.74,84.74,24937312975 +빌리언스,044480,5,664,2,79,13.50,30313322,44475656,40663728,30313322,13.50,68.16,74.55,74.55,20287586131,75.14,75.14,20287586131 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6280,2,140,2.28,1910893,1847696,3000000,1910893,2.28,103.42,63.70,63.70,11957295242,63.47,63.47,11957295242 +애드포러스,397810,7,12980,2,2100,19.30,3356127,2039769,5144190,3356127,19.30,164.53,65.24,65.24,42226178875,63.24,63.24,42226178875 +노랑풍선,104620,8,6520,2,220,3.49,9292378,230024,16616867,9292378,3.49,4039.74,55.92,55.92,64450679490,59.49,59.49,64450679490 +지엔코,065060,9,1015,2,147,16.94,13458742,42978,23800804,13458742,16.94,9999.99,56.55,56.55,13825777975,57.23,57.23,13825777975 +클로봇,466100,10,27150,2,1400,5.44,12374527,4711794,24764639,12374527,5.44,262.63,49.97,49.97,347472239800,51.68,51.68,347472239800 +한라캐스트,125490,11,7780,2,110,1.43,18222417,73093448,36502352,18222417,1.43,24.93,49.92,49.92,146441072470,51.57,51.57,146441072470 +PLUS 자사주매입고배당주,0098N0,12,10090,5,-90,-0.88,764814,4934693,1500000,764814,-0.88,15.50,50.99,50.99,7720359817,51.01,51.01,7720359817 +모비데이즈,363260,13,2345,2,395,20.26,15131244,2861246,32163769,15131244,20.26,528.83,47.04,47.04,34542844440,45.80,45.80,34542844440 +미스터블루,207760,14,2120,2,15,0.71,31453689,60216888,83079783,31453689,0.71,52.23,37.86,37.86,67066463004,38.08,38.08,67066463004 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11100,2,190,1.74,370281,321164,1000000,370281,1.74,115.29,37.03,37.03,4069717814,36.66,36.66,4069717814 +제닉스로보틱스,381620,16,14150,2,880,6.63,4055161,1472052,13117920,4055161,6.63,275.48,30.91,30.91,59177593050,31.88,31.88,59177593050 +KTcs,058850,17,2950,2,140,4.98,12065622,161655,42685000,12065622,4.98,7463.81,28.27,28.27,37053287558,29.43,29.43,37053287558 +온코닉테라퓨틱스,476060,18,44200,2,7100,19.14,2996531,452343,11063810,2996531,19.14,662.45,27.08,27.08,131130637050,26.81,26.81,131130637050 +티피씨글로벌,130740,19,2055,5,-90,-4.20,2808706,3598321,11276679,2808706,-4.20,78.06,24.91,24.91,6172309665,26.64,26.64,6172309665 +청담글로벌,362320,20,8450,2,400,4.97,5110370,461340,21051290,5110370,4.97,1107.72,24.28,24.28,44596812020,25.07,25.07,44596812020 +TIGER 코리아원자력,0091P0,21,9540,5,-270,-2.75,4586006,12937997,18650000,4586006,-2.75,35.45,24.59,24.59,43750997328,24.59,24.59,43750997328 +와이즈버즈,273060,22,1158,2,94,8.83,12237781,8106872,50459582,12237781,8.83,150.96,24.25,24.25,14357150185,24.57,24.57,14357150185 +한투 인버스 2X 은 선물 ETN,Q570062,23,4855,2,165,3.52,201819,4918,1000000,201819,3.52,4103.68,20.18,20.18,969941935,19.98,19.98,969941935 +휴림로봇,090710,24,3440,2,25,0.73,22944961,24327070,119457197,22944961,0.73,94.32,19.21,19.21,80486631571,19.59,19.59,80486631571 +TIGER 반도체TOP10레버리지,488080,25,8585,5,-485,-5.35,598428,1157630,3150000,598428,-5.35,51.69,19.00,19.00,5159636597,19.08,19.08,5159636597 +에이프릴바이오,397030,26,27950,2,1350,5.08,4120548,2105437,22566429,4120548,5.08,195.71,18.26,18.26,119535353775,18.95,18.95,119535353775 +농심홀딩스,072710,27,127500,2,5600,4.59,828670,2217007,4637790,828670,4.59,37.38,17.87,17.87,109974733150,18.60,18.60,109974733150 +한국ANKOR유전,152550,28,248,2,5,2.06,11517260,571871,70020000,11517260,2.06,2013.96,16.45,16.45,2970607186,17.11,17.11,2970607186 +PLUS K방산소부장,0090B0,29,12260,5,-175,-1.41,182684,335631,1100000,182684,-1.41,54.43,16.61,16.61,2242964144,16.63,16.63,2242964144 +KODEX 코스닥150선물인버스,251340,30,3260,2,35,1.09,13495871,14697903,82800000,13495871,1.09,91.82,16.30,16.30,43867606495,16.25,16.25,43867606495 diff --git a/top30/20250917/top30-atvtr-20250917-113002.csv b/top30/20250917/top30-atvtr-20250917-113002.csv new file mode 100644 index 000000000000..7892d6095d42 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4250,2,600,16.44,16939479,11342117,13963263,16939479,16.44,149.35,121.31,121.31,71728148732,120.87,120.87,71728148732 +KODEX K원자력SMR,0098F0,2,9600,5,-320,-3.23,4518101,18204212,4500000,4518101,-3.23,24.82,100.40,100.40,43465095061,100.61,100.61,43465095061 +노을,376930,3,3620,1,835,29.98,38227613,2057930,36947060,38227613,29.98,1857.58,103.47,103.47,127998422607,95.70,95.70,127998422607 +이미지스,115610,4,1262,2,193,18.05,19923782,14845696,23637538,19923782,18.05,134.21,84.29,84.29,25231782265,84.58,84.58,25231782265 +빌리언스,044480,5,666,2,81,13.85,30915860,44475656,40663728,30915860,13.85,69.51,76.03,76.03,20688641350,76.39,76.39,20688641350 +애드포러스,397810,6,12670,2,1790,16.45,3549636,2039769,5144190,3549636,16.45,174.02,69.00,69.00,44696014860,68.58,68.58,44696014860 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6285,2,145,2.36,1911165,1847696,3000000,1911165,2.36,103.44,63.71,63.71,11959004527,63.43,63.43,11959004527 +노랑풍선,104620,8,6520,2,220,3.49,9442336,230024,16616867,9442336,3.49,4104.94,56.82,56.82,65423268630,60.39,60.39,65423268630 +지엔코,065060,9,1067,2,199,22.93,14305147,42978,23800804,14305147,22.93,9999.99,60.10,60.10,14719427520,57.96,57.96,14719427520 +PLUS 자사주매입고배당주,0098N0,10,10080,5,-100,-0.98,797242,4934693,1500000,797242,-0.98,16.16,53.15,53.15,8047281549,53.22,53.22,8047281549 +한라캐스트,125490,11,7770,2,100,1.30,18374435,73093448,36502352,18374435,1.30,25.14,50.34,50.34,147623666620,52.05,52.05,147623666620 +클로봇,466100,12,27300,2,1550,6.02,12491841,4711794,24764639,12491841,6.02,265.12,50.44,50.44,350661040825,51.87,51.87,350661040825 +모비데이즈,363260,13,2385,2,435,22.31,16370262,2861246,32163769,16370262,22.31,572.14,50.90,50.90,37471630176,48.85,48.85,37471630176 +미스터블루,207760,14,2105,3,0,0.00,31931825,60216888,83079783,31931825,0.00,53.03,38.44,38.44,68070472331,38.92,38.92,68070472331 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11090,2,180,1.65,370628,321164,1000000,370628,1.65,115.40,37.06,37.06,4073566733,36.73,36.73,4073566733 +제닉스로보틱스,381620,16,13950,2,680,5.12,4159211,1472052,13117920,4159211,5.12,282.55,31.71,31.71,60628938230,33.13,33.13,60628938230 +KTcs,058850,17,2965,2,155,5.52,12156589,161655,42685000,12156589,5.52,7520.08,28.48,28.48,37321882667,29.49,29.49,37321882667 +온코닉테라퓨틱스,476060,18,44600,2,7500,20.22,3186523,452343,11063810,3186523,20.22,704.45,28.80,28.80,139570719175,28.28,28.28,139570719175 +티피씨글로벌,130740,19,2055,5,-90,-4.20,2870151,3598321,11276679,2870151,-4.20,79.76,25.45,25.45,6298442332,27.18,27.18,6298442332 +TIGER 코리아원자력,0091P0,20,9525,5,-285,-2.91,4818995,12937997,18650000,4818995,-2.91,37.25,25.84,25.84,45971482483,25.88,25.88,45971482483 +청담글로벌,362320,21,8450,2,400,4.97,5137986,461340,21051290,5137986,4.97,1113.71,24.41,24.41,44830208985,25.20,25.20,44830208985 +와이즈버즈,273060,22,1166,2,102,9.59,12622014,8106872,50459582,12622014,9.59,155.70,25.01,25.01,14801762297,25.16,25.16,14801762297 +한투 인버스 2X 은 선물 ETN,Q570062,23,4875,2,185,3.94,202290,4918,1000000,202290,3.94,4113.26,20.23,20.23,972232760,19.94,19.94,972232760 +휴림로봇,090710,24,3450,2,35,1.02,23157522,24327070,119457197,23157522,1.02,95.19,19.39,19.39,81216492743,19.71,19.71,81216492743 +TIGER 반도체TOP10레버리지,488080,25,8575,5,-495,-5.46,612637,1157630,3150000,612637,-5.46,52.92,19.45,19.45,5281438210,19.55,19.55,5281438210 +에이프릴바이오,397030,26,28150,2,1550,5.83,4179038,2105437,22566429,4179038,5.83,198.49,18.52,18.52,121176019450,19.08,19.08,121176019450 +농심홀딩스,072710,27,127500,2,5600,4.59,833093,2217007,4637790,833093,4.59,37.58,17.96,17.96,110539925800,18.69,18.69,110539925800 +한국ANKOR유전,152550,28,247,2,4,1.65,11539073,571871,70020000,11539073,1.65,2017.78,16.48,16.48,2975981389,17.21,17.21,2975981389 +아이비젼웍스,469750,29,1610,2,106,7.05,5911641,4054679,33996481,5911641,7.05,145.80,17.39,17.39,9375026984,17.13,17.13,9375026984 +PLUS K방산소부장,0090B0,30,12245,5,-190,-1.53,183336,335631,1100000,183336,-1.53,54.62,16.67,16.67,2250951164,16.71,16.71,2250951164 diff --git a/top30/20250917/top30-atvtr-20250917-114002.csv b/top30/20250917/top30-atvtr-20250917-114002.csv new file mode 100644 index 000000000000..690d5fe9a0a3 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4215,2,565,15.48,17107110,11342117,13963263,17107110,15.48,150.83,122.52,122.52,72433232156,123.07,123.07,72433232156 +KODEX K원자력SMR,0098F0,2,9600,5,-320,-3.23,4593632,18204212,4500000,4593632,-3.23,25.23,102.08,102.08,44190202716,102.29,102.29,44190202716 +노을,376930,3,3620,1,835,29.98,38907484,2057930,36947060,38907484,29.98,1890.61,105.31,105.31,130459137738,97.54,97.54,130459137738 +이미지스,115610,4,1302,2,233,21.80,21220191,14845696,23637538,21220191,21.80,142.94,89.77,89.77,26906102441,87.43,87.43,26906102441 +빌리언스,044480,5,666,2,81,13.85,31075228,44475656,40663728,31075228,13.85,69.87,76.42,76.42,20794442133,76.78,76.78,20794442133 +애드포러스,397810,6,12630,2,1750,16.08,3611747,2039769,5144190,3611747,16.08,177.07,70.21,70.21,45480609150,70.00,70.00,45480609150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6275,2,135,2.20,1931518,1847696,3000000,1931518,2.20,104.54,64.38,64.38,12086617892,64.21,64.21,12086617892 +노랑풍선,104620,8,6530,2,230,3.65,9477353,230024,16616867,9477353,3.65,4120.16,57.03,57.03,65651990605,60.50,60.50,65651990605 +지엔코,065060,9,1065,2,197,22.70,14714362,42978,23800804,14714362,22.70,9999.99,61.82,61.82,15151791389,59.78,59.78,15151791389 +PLUS 자사주매입고배당주,0098N0,10,10080,5,-100,-0.98,805343,4934693,1500000,805343,-0.98,16.32,53.69,53.69,8128933721,53.76,53.76,8128933721 +클로봇,466100,11,26950,2,1200,4.66,12679537,4711794,24764639,12679537,4.66,269.10,51.20,51.20,355740434000,53.30,53.30,355740434000 +한라캐스트,125490,12,7710,2,40,0.52,18579126,73093448,36502352,18579126,0.52,25.42,50.90,50.90,149206936235,53.02,53.02,149206936235 +모비데이즈,363260,13,2365,2,415,21.28,17548153,2861246,32163769,17548153,21.28,613.30,54.56,54.56,40251546460,52.92,52.92,40251546460 +미스터블루,207760,14,2100,5,-5,-0.24,32090663,60216888,83079783,32090663,-0.24,53.29,38.63,38.63,68404699980,39.21,39.21,68404699980 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11115,2,205,1.88,370780,321164,1000000,370780,1.88,115.45,37.08,37.08,4075256213,36.66,36.66,4075256213 +제닉스로보틱스,381620,16,14080,2,810,6.10,4186713,1472052,13117920,4186713,6.10,284.41,31.92,31.92,61012966320,33.03,33.03,61012966320 +온코닉테라퓨틱스,476060,17,45250,2,8150,21.97,3452354,452343,11063810,3452354,21.97,763.22,31.20,31.20,151619764075,30.29,30.29,151619764075 +KTcs,058850,18,2960,2,150,5.34,12255001,161655,42685000,12255001,5.34,7580.96,28.71,28.71,37612834800,29.77,29.77,37612834800 +티피씨글로벌,130740,19,2065,5,-80,-3.73,2890428,3598321,11276679,2890428,-3.73,80.33,25.63,25.63,6340012027,27.23,27.23,6340012027 +TIGER 코리아원자력,0091P0,20,9520,5,-290,-2.96,4862343,12937997,18650000,4862343,-2.96,37.58,26.07,26.07,46384204398,26.12,26.12,46384204398 +와이즈버즈,273060,21,1157,2,93,8.74,12953161,8106872,50459582,12953161,8.74,159.78,25.67,25.67,15184018336,26.01,26.01,15184018336 +청담글로벌,362320,22,8400,2,350,4.35,5168638,461340,21051290,5168638,4.35,1120.35,24.55,24.55,45089245485,25.50,25.50,45089245485 +ACE BYD밸류체인액티브,0079X0,23,12730,2,200,1.60,451476,41340,1950000,451476,1.60,1092.10,23.15,23.15,5730506157,23.09,23.09,5730506157 +아이비젼웍스,469750,24,1596,2,92,6.12,7112608,4054679,33996481,7112608,6.12,175.42,20.92,20.92,11302698971,20.83,20.83,11302698971 +휴림로봇,090710,25,3440,2,25,0.73,23327195,24327070,119457197,23327195,0.73,95.89,19.53,19.53,81800788983,19.91,19.91,81800788983 +한투 인버스 2X 은 선물 ETN,Q570062,26,4895,2,205,4.37,202699,4918,1000000,202699,4.37,4121.57,20.27,20.27,974233795,19.90,19.90,974233795 +TIGER 반도체TOP10레버리지,488080,27,8620,5,-450,-4.96,621117,1157630,3150000,621117,-4.96,53.65,19.72,19.72,5354531925,19.72,19.72,5354531925 +PLUS K방산소부장,0090B0,28,12237,5,-198,-1.59,215765,335631,1100000,215765,-1.59,64.29,19.61,19.61,2647961769,19.67,19.67,2647961769 +에이프릴바이오,397030,29,28025,2,1425,5.36,4222875,2105437,22566429,4222875,5.36,200.57,18.71,18.71,122403251850,19.35,19.35,122403251850 +농심홀딩스,072710,30,128200,2,6300,5.17,836540,2217007,4637790,836540,5.17,37.73,18.04,18.04,110980285050,18.67,18.67,110980285050 diff --git a/top30/20250917/top30-atvtr-20250917-115002.csv b/top30/20250917/top30-atvtr-20250917-115002.csv new file mode 100644 index 000000000000..3cf2846216d8 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4410,2,760,20.82,18606858,11342117,13963263,18606858,20.82,164.05,133.26,133.26,79043117982,128.36,128.36,79043117982 +KODEX K원자력SMR,0098F0,2,9600,5,-320,-3.23,4759421,18204212,4500000,4759421,-3.23,26.14,105.76,105.76,45782900566,105.98,105.98,45782900566 +노을,376930,3,3620,1,835,29.98,38943815,2057930,36947060,38943815,29.98,1892.38,105.40,105.40,130590655958,97.64,97.64,130590655958 +이미지스,115610,4,1280,2,211,19.74,21704944,14845696,23637538,21704944,19.74,146.20,91.82,91.82,27531475054,90.99,90.99,27531475054 +빌리언스,044480,5,663,2,78,13.33,31338298,44475656,40663728,31338298,13.33,70.46,77.07,77.07,20968500561,77.78,77.78,20968500561 +애드포러스,397810,6,12490,2,1610,14.80,3683365,2039769,5144190,3683365,14.80,180.58,71.60,71.60,46376556660,72.18,72.18,46376556660 +지엔코,065060,7,1032,2,164,18.89,16097747,42978,23800804,16097747,18.89,9999.99,67.64,67.64,16621231085,67.67,67.67,16621231085 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6275,2,135,2.20,1931953,1847696,3000000,1931953,2.20,104.56,64.40,64.40,12089347627,64.22,64.22,12089347627 +노랑풍선,104620,9,6570,2,270,4.29,9522850,230024,16616867,9522850,4.29,4139.94,57.31,57.31,65950411175,60.41,60.41,65950411175 +PLUS 자사주매입고배당주,0098N0,10,10075,5,-105,-1.03,851710,4934693,1500000,851710,-1.03,17.26,56.78,56.78,8596119642,56.88,56.88,8596119642 +모비데이즈,363260,11,2325,2,375,19.23,18198796,2861246,32163769,18198796,19.23,636.04,56.58,56.58,41773971675,55.86,55.86,41773971675 +클로봇,466100,12,27150,2,1400,5.44,12772286,4711794,24764639,12772286,5.44,271.07,51.57,51.57,358248993900,53.28,53.28,358248993900 +한라캐스트,125490,13,7800,2,130,1.69,18741413,73093448,36502352,18741413,1.69,25.64,51.34,51.34,150461135890,52.85,52.85,150461135890 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11140,2,230,2.11,451726,321164,1000000,451726,2.11,140.65,45.17,45.17,4976338203,44.67,44.67,4976338203 +미스터블루,207760,15,2090,5,-15,-0.71,32359328,60216888,83079783,32359328,-0.71,53.74,38.95,38.95,68966899105,39.72,39.72,68966899105 +ACE BYD밸류체인액티브,0079X0,16,12765,2,235,1.88,672514,41340,1950000,672514,1.88,1626.79,34.49,34.49,8548844397,34.34,34.34,8548844397 +제닉스로보틱스,381620,17,14100,2,830,6.25,4215380,1472052,13117920,4215380,6.25,286.36,32.13,32.13,61417194960,33.21,33.21,61417194960 +온코닉테라퓨틱스,476060,18,44650,2,7550,20.35,3601228,452343,11063810,3601228,20.35,796.13,32.55,32.55,158325354550,32.05,32.05,158325354550 +KTcs,058850,19,2975,2,165,5.87,12314248,161655,42685000,12314248,5.87,7617.61,28.85,28.85,37788142664,29.76,29.76,37788142664 +티피씨글로벌,130740,20,2070,5,-75,-3.50,2909139,3598321,11276679,2909139,-3.50,80.85,25.80,25.80,6378621047,27.33,27.33,6378621047 +TIGER 코리아원자력,0091P0,21,9525,5,-285,-2.91,4981608,12937997,18650000,4981608,-2.91,38.50,26.71,26.71,47519565765,26.75,26.75,47519565765 +와이즈버즈,273060,22,1160,2,96,9.02,13085151,8106872,50459582,13085151,9.02,161.41,25.93,25.93,15337182460,26.20,26.20,15337182460 +청담글로벌,362320,23,8420,2,370,4.60,5189051,461340,21051290,5189051,4.60,1124.78,24.65,24.65,45260568730,25.53,25.53,45260568730 +아이비젼웍스,469750,24,1584,2,80,5.32,7718494,4054679,33996481,7718494,5.32,190.36,22.70,22.70,12262139313,22.77,22.77,12262139313 +PLUS K방산소부장,0090B0,25,12200,5,-235,-1.89,238422,335631,1100000,238422,-1.89,71.04,21.67,21.67,2925136534,21.80,21.80,2925136534 +TIGER 반도체TOP10레버리지,488080,26,8620,5,-450,-4.96,633728,1157630,3150000,633728,-4.96,54.74,20.12,20.12,5463244984,20.12,20.12,5463244984 +휴림로봇,090710,27,3435,2,20,0.59,23437148,24327070,119457197,23437148,0.59,96.34,19.62,19.62,82178374702,20.03,20.03,82178374702 +한투 인버스 2X 은 선물 ETN,Q570062,28,4895,2,205,4.37,202699,4918,1000000,202699,4.37,4121.57,20.27,20.27,974233795,19.90,19.90,974233795 +에이프릴바이오,397030,29,27950,2,1350,5.08,4250604,2105437,22566429,4250604,5.08,201.89,18.84,18.84,123177950125,19.53,19.53,123177950125 +농심홀딩스,072710,30,127100,2,5200,4.27,841003,2217007,4637790,841003,4.27,37.93,18.13,18.13,111549797250,18.92,18.92,111549797250 diff --git a/top30/20250917/top30-atvtr-20250917-120001.csv b/top30/20250917/top30-atvtr-20250917-120001.csv new file mode 100644 index 000000000000..c8ed900004f3 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4370,2,720,19.73,19397196,11342117,13963263,19397196,19.73,171.02,138.92,138.92,82514171241,135.23,135.23,82514171241 +KODEX K원자력SMR,0098F0,2,9605,5,-315,-3.18,5031133,18204212,4500000,5031133,-3.18,27.64,111.80,111.80,48392627036,111.96,111.96,48392627036 +노을,376930,3,3620,1,835,29.98,38962493,2057930,36947060,38962493,29.98,1893.29,105.45,105.45,130658270318,97.69,97.69,130658270318 +이미지스,115610,4,1284,2,215,20.11,21842163,14845696,23637538,21842163,20.11,147.13,92.40,92.40,27707352324,91.29,91.29,27707352324 +빌리언스,044480,5,658,2,73,12.48,31699046,44475656,40663728,31699046,12.48,71.27,77.95,77.95,21206635575,79.26,79.26,21206635575 +애드포러스,397810,6,12620,2,1740,15.99,3863332,2039769,5144190,3863332,15.99,189.40,75.10,75.10,48639457115,74.92,74.92,48639457115 +지엔코,065060,7,1041,2,173,19.93,16373785,42978,23800804,16373785,19.93,9999.99,68.80,68.80,16907179920,68.24,68.24,16907179920 +모비데이즈,363260,8,2335,2,385,19.74,21019279,2861246,32163769,21019279,19.74,734.62,65.35,65.35,48453095890,64.52,64.52,48453095890 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6260,2,120,1.95,1934980,1847696,3000000,1934980,1.95,104.72,64.50,64.50,12108342862,64.47,64.47,12108342862 +노랑풍선,104620,10,6570,2,270,4.29,9641060,230024,16616867,9641060,4.29,4191.33,58.02,58.02,66729294495,61.12,61.12,66729294495 +PLUS 자사주매입고배당주,0098N0,11,10080,5,-100,-0.98,864795,4934693,1500000,864795,-0.98,17.52,57.65,57.65,8727964230,57.72,57.72,8727964230 +한라캐스트,125490,12,7690,2,20,0.26,18867891,73093448,36502352,18867891,0.26,25.81,51.69,51.69,151438815320,53.95,53.95,151438815320 +클로봇,466100,13,27250,2,1500,5.83,12866755,4711794,24764639,12866755,5.83,273.08,51.96,51.96,360817713300,53.47,53.47,360817713300 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11190,2,280,2.57,468965,321164,1000000,468965,2.57,146.02,46.90,46.90,5169048598,46.19,46.19,5169048598 +미스터블루,207760,15,2080,5,-25,-1.19,32581633,60216888,83079783,32581633,-1.19,54.11,39.22,39.22,69430281724,40.18,40.18,69430281724 +ACE BYD밸류체인액티브,0079X0,16,12790,2,260,2.08,675922,41340,1950000,675922,2.08,1635.03,34.66,34.66,8592365567,34.45,34.45,8592365567 +와이즈버즈,273060,17,1262,2,198,18.61,18040226,8106872,50459582,18040226,18.61,222.53,35.75,35.75,21507651296,33.77,33.77,21507651296 +제닉스로보틱스,381620,18,14080,2,810,6.10,4232330,1472052,13117920,4232330,6.10,287.51,32.26,32.26,61655804485,33.38,33.38,61655804485 +온코닉테라퓨틱스,476060,19,44450,2,7350,19.81,3698433,452343,11063810,3698433,19.81,817.62,33.43,33.43,162649323925,33.07,33.07,162649323925 +KTcs,058850,20,3030,2,220,7.83,12522675,161655,42685000,12522675,7.83,7746.54,29.34,29.34,38410793055,29.70,29.70,38410793055 +티피씨글로벌,130740,21,2070,5,-75,-3.50,2925578,3598321,11276679,2925578,-3.50,81.30,25.94,25.94,6412576892,27.47,27.47,6412576892 +TIGER 코리아원자력,0091P0,22,9525,5,-285,-2.91,5060195,12937997,18650000,5060195,-2.91,39.11,27.13,27.13,48267732389,27.17,27.17,48267732389 +아이비젼웍스,469750,23,1621,2,117,7.78,9261545,4054679,33996481,9261545,7.78,228.42,27.24,27.24,14753484672,26.77,26.77,14753484672 +청담글로벌,362320,24,8400,2,350,4.35,5202023,461340,21051290,5202023,4.35,1127.59,24.71,24.71,45369448320,25.66,25.66,45369448320 +PLUS K방산소부장,0090B0,25,12190,5,-245,-1.97,240733,335631,1100000,240733,-1.97,71.73,21.88,21.88,2953289589,22.02,22.02,2953289589 +TIGER 반도체TOP10레버리지,488080,26,8625,5,-445,-4.91,643677,1157630,3150000,643677,-4.91,55.60,20.43,20.43,5548954704,20.42,20.42,5548954704 +휴림로봇,090710,27,3435,2,20,0.59,23589807,24327070,119457197,23589807,0.59,96.97,19.75,19.75,82703379885,20.16,20.16,82703379885 +한투 인버스 2X 은 선물 ETN,Q570062,28,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +에이프릴바이오,397030,29,27850,2,1250,4.70,4337933,2105437,22566429,4337933,4.70,206.03,19.22,19.22,125600143850,19.98,19.98,125600143850 +농심홀딩스,072710,30,127300,2,5400,4.43,845767,2217007,4637790,845767,4.43,38.15,18.24,18.24,112155691250,19.00,19.00,112155691250 diff --git a/top30/20250917/top30-atvtr-20250917-121001.csv b/top30/20250917/top30-atvtr-20250917-121001.csv new file mode 100644 index 000000000000..1ab8bfca8379 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4315,2,665,18.22,19715251,11342117,13963263,19715251,18.22,173.82,141.19,141.19,83891060023,139.23,139.23,83891060023 +KODEX K원자력SMR,0098F0,2,9610,5,-310,-3.12,5136095,18204212,4500000,5136095,-3.12,28.21,114.14,114.14,49401286861,114.24,114.24,49401286861 +노을,376930,3,3620,1,835,29.98,38981859,2057930,36947060,38981859,29.98,1894.23,105.51,105.51,130728375238,97.74,97.74,130728375238 +이미지스,115610,4,1307,2,238,22.26,23517905,14845696,23637538,23517905,22.26,158.42,99.49,99.49,29916916822,96.84,96.84,29916916822 +빌리언스,044480,5,657,2,72,12.31,31861983,44475656,40663728,31861983,12.31,71.64,78.35,78.35,21313801147,79.78,79.78,21313801147 +애드포러스,397810,6,13100,2,2220,20.40,4026628,2039769,5144190,4026628,20.40,197.41,78.28,78.28,50744554780,75.30,75.30,50744554780 +지엔코,065060,7,1046,2,178,20.51,16688953,42978,23800804,16688953,20.51,9999.99,70.12,70.12,17234266315,69.23,69.23,17234266315 +모비데이즈,363260,8,2345,2,395,20.26,21574516,2861246,32163769,21574516,20.26,754.03,67.08,67.08,49748840358,65.96,65.96,49748840358 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6260,2,120,1.95,1935591,1847696,3000000,1935591,1.95,104.76,64.52,64.52,12112170247,64.50,64.50,12112170247 +노랑풍선,104620,10,6560,2,260,4.13,9665666,230024,16616867,9665666,4.13,4202.02,58.17,58.17,66890564625,61.36,61.36,66890564625 +PLUS 자사주매입고배당주,0098N0,11,10072,5,-108,-1.06,889070,4934693,1500000,889070,-1.06,18.02,59.27,59.27,8972513763,59.39,59.39,8972513763 +한라캐스트,125490,12,7700,2,30,0.39,18964991,73093448,36502352,18964991,0.39,25.95,51.96,51.96,152187533590,54.15,54.15,152187533590 +클로봇,466100,13,27100,2,1350,5.24,12937635,4711794,24764639,12937635,5.24,274.58,52.24,52.24,362746163800,54.05,54.05,362746163800 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11200,2,290,2.66,493512,321164,1000000,493512,2.66,153.66,49.35,49.35,5444009643,48.61,48.61,5444009643 +미스터블루,207760,15,2075,5,-30,-1.43,32804378,60216888,83079783,32804378,-1.43,54.48,39.49,39.49,69893168761,40.54,40.54,69893168761 +와이즈버즈,273060,16,1239,2,175,16.45,19811854,8106872,50459582,19811854,16.45,244.38,39.26,39.26,23715359750,37.93,37.93,23715359750 +KTcs,058850,17,3015,2,205,7.30,15290371,161655,42685000,15290371,7.30,9458.64,35.82,35.82,46979276769,36.50,36.50,46979276769 +ACE BYD밸류체인액티브,0079X0,18,12830,2,300,2.39,702218,41340,1950000,702218,2.39,1698.64,36.01,36.01,8930052792,35.69,35.69,8930052792 +온코닉테라퓨틱스,476060,19,45050,2,7950,21.43,3816565,452343,11063810,3816565,21.43,843.73,34.50,34.50,167947322725,33.70,33.70,167947322725 +제닉스로보틱스,381620,20,14120,2,850,6.41,4246148,1472052,13117920,4246148,6.41,288.45,32.37,32.37,61851171175,33.39,33.39,61851171175 +아이비젼웍스,469750,21,1596,2,92,6.12,9899225,4054679,33996481,9899225,6.12,244.14,29.12,29.12,15775434773,29.07,29.07,15775434773 +티피씨글로벌,130740,22,2095,5,-50,-2.33,2973003,3598321,11276679,2973003,-2.33,82.62,26.36,26.36,6511367117,27.56,27.56,6511367117 +TIGER 코리아원자력,0091P0,23,9530,5,-280,-2.85,5119791,12937997,18650000,5119791,-2.85,39.57,27.45,27.45,48835395994,27.48,27.48,48835395994 +청담글로벌,362320,24,8460,2,410,5.09,5222302,461340,21051290,5222302,5.09,1131.99,24.81,24.81,45540412670,25.57,25.57,45540412670 +PLUS K방산소부장,0090B0,25,12200,5,-235,-1.89,241132,335631,1100000,241132,-1.89,71.84,21.92,21.92,2958157879,22.04,22.04,2958157879 +TIGER 반도체TOP10레버리지,488080,26,8645,5,-425,-4.69,673725,1157630,3150000,673725,-4.69,58.20,21.39,21.39,5808625034,21.33,21.33,5808625034 +휴림로봇,090710,27,3435,2,20,0.59,23669335,24327070,119457197,23669335,0.59,97.30,19.81,19.81,82976697965,20.22,20.22,82976697965 +한투 인버스 2X 은 선물 ETN,Q570062,28,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +에이프릴바이오,397030,29,27850,2,1250,4.70,4350912,2105437,22566429,4350912,4.70,206.65,19.28,19.28,125962295475,20.04,20.04,125962295475 +농심홀딩스,072710,30,127500,2,5600,4.59,847599,2217007,4637790,847599,4.59,38.23,18.28,18.28,112389287250,19.01,19.01,112389287250 diff --git a/top30/20250917/top30-atvtr-20250917-122001.csv b/top30/20250917/top30-atvtr-20250917-122001.csv new file mode 100644 index 000000000000..901f4e68608f --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4315,2,665,18.22,20104693,11342117,13963263,20104693,18.22,177.26,143.98,143.98,85577602626,142.03,142.03,85577602626 +KODEX K원자력SMR,0098F0,2,9605,5,-315,-3.18,5298589,18204212,4500000,5298589,-3.18,29.11,117.75,117.75,50962267581,117.91,117.91,50962267581 +이미지스,115610,3,1306,2,237,22.17,23889203,14845696,23637538,23889203,22.17,160.92,101.06,101.06,30401384144,98.48,98.48,30401384144 +노을,376930,4,3620,1,835,29.98,38994309,2057930,36947060,38994309,29.98,1894.83,105.54,105.54,130773444238,97.78,97.78,130773444238 +애드포러스,397810,5,12680,2,1800,16.54,4375867,2039769,5144190,4375867,16.54,214.53,85.06,85.06,55281413250,84.75,84.75,55281413250 +빌리언스,044480,6,651,2,66,11.28,32247167,44475656,40663728,32247167,11.28,72.51,79.30,79.30,21565652820,81.47,81.47,21565652820 +지엔코,065060,7,1048,2,180,20.74,16971941,42978,23800804,16971941,20.74,9999.99,71.31,71.31,17531331614,70.28,70.28,17531331614 +모비데이즈,363260,8,2320,2,370,18.97,22128632,2861246,32163769,22128632,18.97,773.39,68.80,68.80,51033171081,68.39,68.39,51033171081 +PLUS 자사주매입고배당주,0098N0,9,10080,5,-100,-0.98,1019228,4934693,1500000,1019228,-0.98,20.65,67.95,67.95,10283369057,68.01,68.01,10283369057 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6285,2,145,2.36,1935625,1847696,3000000,1935625,2.36,104.76,64.52,64.52,12112383732,64.24,64.24,12112383732 +노랑풍선,104620,11,6590,2,290,4.60,9757113,230024,16616867,9757113,4.60,4241.78,58.72,58.72,67495734010,61.64,61.64,67495734010 +한라캐스트,125490,12,7720,2,50,0.65,19051132,73093448,36502352,19051132,0.65,26.06,52.19,52.19,152851186500,54.24,54.24,152851186500 +클로봇,466100,13,27250,2,1500,5.83,12971891,4711794,24764639,12971891,5.83,275.31,52.38,52.38,363676465325,53.89,53.89,363676465325 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11225,2,315,2.89,501446,321164,1000000,501446,2.89,156.13,50.14,50.14,5532794893,49.29,49.29,5532794893 +아이비젼웍스,469750,15,1710,2,206,13.70,15311034,4054679,33996481,15311034,13.70,377.61,45.04,45.04,24964228509,42.94,42.94,24964228509 +미스터블루,207760,16,2070,5,-35,-1.66,33163867,60216888,83079783,33163867,-1.66,55.07,39.92,39.92,70637396168,41.07,41.07,70637396168 +와이즈버즈,273060,17,1233,2,169,15.88,20992611,8106872,50459582,20992611,15.88,258.95,41.60,41.60,25169242414,40.45,40.45,25169242414 +KTcs,058850,18,3005,2,195,6.94,15787566,161655,42685000,15787566,6.94,9766.21,36.99,36.99,48475983015,37.79,37.79,48475983015 +ACE BYD밸류체인액티브,0079X0,19,12830,2,300,2.39,705150,41340,1950000,705150,2.39,1705.73,36.16,36.16,8967624869,35.84,35.84,8967624869 +온코닉테라퓨틱스,476060,20,46150,2,9050,24.39,4110649,452343,11063810,4110649,24.39,908.75,37.15,37.15,181498209125,35.55,35.55,181498209125 +제닉스로보틱스,381620,21,14010,2,740,5.58,4264646,1472052,13117920,4264646,5.58,289.71,32.51,32.51,62111387305,33.80,33.80,62111387305 +티피씨글로벌,130740,22,2075,5,-70,-3.26,2996736,3598321,11276679,2996736,-3.26,83.28,26.57,26.57,6560439572,28.04,28.04,6560439572 +TIGER 코리아원자력,0091P0,23,9520,5,-290,-2.96,5183196,12937997,18650000,5183196,-2.96,40.06,27.79,27.79,49439180419,27.85,27.85,49439180419 +청담글로벌,362320,24,8460,2,410,5.09,5242727,461340,21051290,5242727,5.09,1136.41,24.90,24.90,45713149655,25.67,25.67,45713149655 +PLUS K방산소부장,0090B0,25,12185,5,-250,-2.01,243282,335631,1100000,243282,-2.01,72.48,22.12,22.12,2984366229,22.27,22.27,2984366229 +TIGER 반도체TOP10레버리지,488080,26,8615,5,-455,-5.02,698169,1157630,3150000,698169,-5.02,60.31,22.16,22.16,6019265864,22.18,22.18,6019265864 +에이프릴바이오,397030,27,27750,2,1150,4.32,4391183,2105437,22566429,4391183,4.32,208.56,19.46,19.46,127077709525,20.29,20.29,127077709525 +휴림로봇,090710,28,3440,2,25,0.73,23773794,24327070,119457197,23773794,0.73,97.73,19.90,19.90,83335268023,20.28,20.28,83335268023 +한투 인버스 2X 은 선물 ETN,Q570062,29,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +농심홀딩스,072710,30,127400,2,5500,4.51,850782,2217007,4637790,850782,4.51,38.38,18.34,18.34,112794364400,19.09,19.09,112794364400 diff --git a/top30/20250917/top30-atvtr-20250917-123001.csv b/top30/20250917/top30-atvtr-20250917-123001.csv new file mode 100644 index 000000000000..c16848b01a41 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4320,2,670,18.36,20215476,11342117,13963263,20215476,18.36,178.23,144.78,144.78,86056415431,142.66,142.66,86056415431 +KODEX K원자력SMR,0098F0,2,9605,5,-315,-3.18,5431370,18204212,4500000,5431370,-3.18,29.84,120.70,120.70,52237628616,120.86,120.86,52237628616 +이미지스,115610,3,1287,2,218,20.39,24128390,14845696,23637538,24128390,20.39,162.53,102.08,102.08,30711511819,100.95,100.95,30711511819 +노을,376930,4,3620,1,835,29.98,39014124,2057930,36947060,39014124,29.98,1895.79,105.59,105.59,130845174538,97.83,97.83,130845174538 +애드포러스,397810,5,12700,2,1820,16.73,4445034,2039769,5144190,4445034,16.73,217.92,86.41,86.41,56162115405,85.97,85.97,56162115405 +빌리언스,044480,6,656,2,71,12.14,32898804,44475656,40663728,32898804,12.14,73.97,80.90,80.90,21988285233,82.43,82.43,21988285233 +지엔코,065060,7,1046,2,178,20.51,17072757,42978,23800804,17072757,20.51,9999.99,71.73,71.73,17636876475,70.84,70.84,17636876475 +모비데이즈,363260,8,2325,2,375,19.23,22707070,2861246,32163769,22707070,19.23,793.61,70.60,70.60,52387153878,70.05,70.05,52387153878 +PLUS 자사주매입고배당주,0098N0,9,10085,5,-95,-0.93,1031417,4934693,1500000,1031417,-0.93,20.90,68.76,68.76,10406204941,68.79,68.79,10406204941 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6275,2,135,2.20,1935825,1847696,3000000,1935825,2.20,104.77,64.53,64.53,12113638732,64.35,64.35,12113638732 +노랑풍선,104620,11,6540,2,240,3.81,9789245,230024,16616867,9789245,3.81,4255.75,58.91,58.91,67706390120,62.30,62.30,67706390120 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,12,11230,2,320,2.93,581976,321164,1000000,581976,2.93,181.21,58.20,58.20,6436697418,57.32,57.32,6436697418 +아이비젼웍스,469750,13,1696,2,192,12.77,19990805,4054679,33996481,19990805,12.77,493.03,58.80,58.80,32885982253,57.04,57.04,32885982253 +한라캐스트,125490,14,7680,2,10,0.13,19156368,73093448,36502352,19156368,0.13,26.21,52.48,52.48,153660717220,54.81,54.81,153660717220 +클로봇,466100,15,27400,2,1650,6.41,13088945,4711794,24764639,13088945,6.41,277.79,52.85,52.85,366877152300,54.07,54.07,366877152300 +와이즈버즈,273060,16,1270,2,206,19.36,24658947,8106872,50459582,24658947,19.36,304.17,48.87,48.87,29823921123,46.54,46.54,29823921123 +미스터블루,207760,17,2070,5,-35,-1.66,33441567,60216888,83079783,33441567,-1.66,55.54,40.25,40.25,71213201292,41.41,41.41,71213201292 +KTcs,058850,18,3010,2,200,7.12,15966554,161655,42685000,15966554,7.12,9876.93,37.41,37.41,49014880776,38.15,38.15,49014880776 +온코닉테라퓨틱스,476060,19,47100,2,10000,26.95,4345552,452343,11063810,4345552,26.95,960.68,39.28,39.28,192443538900,36.93,36.93,192443538900 +ACE BYD밸류체인액티브,0079X0,20,12850,2,320,2.55,720089,41340,1950000,720089,2.55,1741.87,36.93,36.93,9159399784,36.55,36.55,9159399784 +제닉스로보틱스,381620,21,14020,2,750,5.65,4277460,1472052,13117920,4277460,5.65,290.58,32.61,32.61,62290927105,33.87,33.87,62290927105 +TIGER 코리아원자력,0091P0,22,9525,5,-285,-2.91,5245044,12937997,18650000,5245044,-2.91,40.54,28.12,28.12,50027998439,28.16,28.16,50027998439 +티피씨글로벌,130740,23,2080,5,-65,-3.03,3000961,3598321,11276679,3000961,-3.03,83.40,26.61,26.61,6569207512,28.01,28.01,6569207512 +청담글로벌,362320,24,8450,2,400,4.97,5260350,461340,21051290,5260350,4.97,1140.23,24.99,24.99,45862243330,25.78,25.78,45862243330 +PLUS K방산소부장,0090B0,25,12195,5,-240,-1.93,249776,335631,1100000,249776,-1.93,74.42,22.71,22.71,3063528524,22.84,22.84,3063528524 +TIGER 반도체TOP10레버리지,488080,26,8620,5,-450,-4.96,702167,1157630,3150000,702167,-4.96,60.66,22.29,22.29,6053735984,22.29,22.29,6053735984 +휴림로봇,090710,27,3460,2,45,1.32,24274872,24327070,119457197,24274872,1.32,99.79,20.32,20.32,85066792924,20.58,20.58,85066792924 +에이프릴바이오,397030,28,27900,2,1300,4.89,4460514,2105437,22566429,4460514,4.89,211.86,19.77,19.77,129022315025,20.49,20.49,129022315025 +한투 인버스 2X 은 선물 ETN,Q570062,29,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +삼화네트웍스,046390,30,1624,2,97,6.35,8544802,16991812,43172933,8544802,6.35,50.29,19.79,19.79,13927056116,19.86,19.86,13927056116 diff --git a/top30/20250917/top30-atvtr-20250917-124002.csv b/top30/20250917/top30-atvtr-20250917-124002.csv new file mode 100644 index 000000000000..c6408b8386e4 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4340,2,690,18.90,20326296,11342117,13963263,20326296,18.90,179.21,145.57,145.57,86535442492,142.80,142.80,86535442492 +KODEX K원자력SMR,0098F0,2,9605,5,-315,-3.18,5671149,18204212,4500000,5671149,-3.18,31.15,126.03,126.03,54540994676,126.19,126.19,54540994676 +이미지스,115610,3,1310,2,241,22.54,24557479,14845696,23637538,24557479,22.54,165.42,103.89,103.89,31265506139,100.97,100.97,31265506139 +노을,376930,4,3620,1,835,29.98,39029186,2057930,36947060,39029186,29.98,1896.53,105.64,105.64,130899698978,97.87,97.87,130899698978 +애드포러스,397810,5,12640,2,1760,16.18,4510154,2039769,5144190,4510154,16.18,221.11,87.67,87.67,56985913590,87.64,87.64,56985913590 +빌리언스,044480,6,656,2,71,12.14,33266755,44475656,40663728,33266755,12.14,74.80,81.81,81.81,22229616758,83.33,83.33,22229616758 +지엔코,065060,7,1037,2,169,19.47,17196464,42978,23800804,17196464,19.47,9999.99,72.25,72.25,17765592475,71.98,71.98,17765592475 +모비데이즈,363260,8,2340,2,390,20.00,23021716,2861246,32163769,23021716,20.00,804.60,71.58,71.58,53122963568,70.58,70.58,53122963568 +PLUS 자사주매입고배당주,0098N0,9,10085,5,-95,-0.93,1041074,4934693,1500000,1041074,-0.93,21.10,69.40,69.40,10503619211,69.43,69.43,10503619211 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6250,2,110,1.79,1935839,1847696,3000000,1935839,1.79,104.77,64.53,64.53,12113726442,64.61,64.61,12113726442 +아이비젼웍스,469750,11,1685,2,181,12.03,22267919,4054679,33996481,22267919,12.03,549.19,65.50,65.50,36761806092,64.17,64.17,36761806092 +노랑풍선,104620,12,6550,2,250,3.97,9823729,230024,16616867,9823729,3.97,4270.74,59.12,59.12,67931957645,62.41,62.41,67931957645 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,11195,2,285,2.61,584709,321164,1000000,584709,2.61,182.06,58.47,58.47,6467352053,57.77,57.77,6467352053 +한라캐스트,125490,14,7750,2,80,1.04,19314976,73093448,36502352,19314976,1.04,26.43,52.91,52.91,154889904710,54.75,54.75,154889904710 +클로봇,466100,15,27300,2,1550,6.02,13172503,4711794,24764639,13172503,6.02,279.56,53.19,53.19,369154338525,54.60,54.60,369154338525 +와이즈버즈,273060,16,1293,2,229,21.52,26433909,8106872,50459582,26433909,21.52,326.07,52.39,52.39,32086561353,49.18,49.18,32086561353 +미스터블루,207760,17,2020,5,-85,-4.04,34759352,60216888,83079783,34759352,-4.04,57.72,41.84,41.84,73908865627,44.04,44.04,73908865627 +온코닉테라퓨틱스,476060,18,46350,2,9250,24.93,4642724,452343,11063810,4642724,24.93,1026.37,41.96,41.96,206395901100,40.25,40.25,206395901100 +KTcs,058850,19,3005,2,195,6.94,16199454,161655,42685000,16199454,6.94,9999.99,37.95,37.95,49719063612,38.76,38.76,49719063612 +ACE BYD밸류체인액티브,0079X0,20,12845,2,315,2.51,724549,41340,1950000,724549,2.51,1752.66,37.16,37.16,9216688619,36.80,36.80,9216688619 +제닉스로보틱스,381620,21,13970,2,700,5.28,4307320,1472052,13117920,4307320,5.28,292.61,32.84,32.84,62707989565,34.22,34.22,62707989565 +TIGER 코리아원자력,0091P0,22,9520,5,-290,-2.96,5338545,12937997,18650000,5338545,-2.96,41.26,28.62,28.62,50918144244,28.68,28.68,50918144244 +제이피아이헬스케어,0010V0,23,20650,2,3370,19.50,1546880,265219,5105400,1546880,19.50,583.25,30.30,30.30,29740162665,28.21,28.21,29740162665 +티피씨글로벌,130740,24,2080,5,-65,-3.03,3004703,3598321,11276679,3004703,-3.03,83.50,26.65,26.65,6576979882,28.04,28.04,6576979882 +청담글로벌,362320,25,8460,2,410,5.09,5287620,461340,21051290,5287620,5.09,1146.14,25.12,25.12,46092893575,25.88,25.88,46092893575 +PLUS K방산소부장,0090B0,26,12190,5,-245,-1.97,253363,335631,1100000,253363,-1.97,75.49,23.03,23.03,3107267454,23.17,23.17,3107267454 +TIGER 반도체TOP10레버리지,488080,27,8650,5,-420,-4.63,731345,1157630,3150000,731345,-4.63,63.18,23.22,23.22,6305522829,23.14,23.14,6305522829 +삼화네트웍스,046390,28,1653,2,126,8.25,9610687,16991812,43172933,9610687,8.25,56.56,22.26,22.26,15684040594,21.98,21.98,15684040594 +에이프릴바이오,397030,29,27750,2,1150,4.32,4501775,2105437,22566429,4501775,4.32,213.82,19.95,19.95,130166767250,20.79,20.79,130166767250 +휴림로봇,090710,30,3460,2,45,1.32,24366093,24327070,119457197,24366093,1.32,100.16,20.40,20.40,85381830389,20.66,20.66,85381830389 diff --git a/top30/20250917/top30-atvtr-20250917-125002.csv b/top30/20250917/top30-atvtr-20250917-125002.csv new file mode 100644 index 000000000000..661d8c948d2d --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4275,2,625,17.12,20461753,11342117,13963263,20461753,17.12,180.41,146.54,146.54,87117178719,145.94,145.94,87117178719 +KODEX K원자력SMR,0098F0,2,9610,5,-310,-3.12,5947368,18204212,4500000,5947368,-3.12,32.67,132.16,132.16,57195503204,132.26,132.26,57195503204 +이미지스,115610,3,1308,2,239,22.36,25111769,14845696,23637538,25111769,22.36,169.15,106.24,106.24,31992458483,103.48,103.48,31992458483 +노을,376930,4,3620,1,835,29.98,39036268,2057930,36947060,39036268,29.98,1896.87,105.65,105.65,130925335818,97.89,97.89,130925335818 +애드포러스,397810,5,12630,2,1750,16.08,4542051,2039769,5144190,4542051,16.08,222.67,88.29,88.29,57389774355,88.33,88.33,57389774355 +빌리언스,044480,6,651,2,66,11.28,33663398,44475656,40663728,33663398,11.28,75.69,82.78,82.78,22486987930,84.95,84.95,22486987930 +아이비젼웍스,469750,7,1723,2,219,14.56,26080363,4054679,33996481,26080363,14.56,643.22,76.71,76.71,43363793367,74.03,74.03,43363793367 +지엔코,065060,8,1037,2,169,19.47,17300331,42978,23800804,17300331,19.47,9999.99,72.69,72.69,17873741161,72.42,72.42,17873741161 +모비데이즈,363260,9,2330,2,380,19.49,23341563,2861246,32163769,23341563,19.49,815.78,72.57,72.57,53870036887,71.88,71.88,53870036887 +PLUS 자사주매입고배당주,0098N0,10,10090,5,-90,-0.88,1047107,4934693,1500000,1047107,-0.88,21.22,69.81,69.81,10564471603,69.80,69.80,10564471603 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6235,2,95,1.55,1941222,1847696,3000000,1941222,1.55,105.06,64.71,64.71,12147292982,64.94,64.94,12147292982 +노랑풍선,104620,12,6560,2,260,4.13,9857874,230024,16616867,9857874,4.13,4285.58,59.32,59.32,68155902785,62.52,62.52,68155902785 +와이즈버즈,273060,13,1334,2,270,25.38,31772412,8106872,50459582,31772412,25.38,391.92,62.97,62.97,39092958029,58.08,58.08,39092958029 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11205,2,295,2.70,584745,321164,1000000,584745,2.70,182.07,58.47,58.47,6467755433,57.72,57.72,6467755433 +한라캐스트,125490,15,7740,2,70,0.91,19541681,73093448,36502352,19541681,0.91,26.74,53.54,53.54,156650497290,55.45,55.45,156650497290 +클로봇,466100,16,27350,2,1600,6.21,13233058,4711794,24764639,13233058,6.21,280.85,53.44,53.44,370809843475,54.75,54.75,370809843475 +미스터블루,207760,17,2025,5,-80,-3.80,35377773,60216888,83079783,35377773,-3.80,58.75,42.58,42.58,75160316676,44.68,44.68,75160316676 +온코닉테라퓨틱스,476060,18,46000,2,8900,23.99,4743616,452343,11063810,4743616,23.99,1048.68,42.88,42.88,211057101425,41.47,41.47,211057101425 +KTcs,058850,19,2995,2,185,6.58,16418869,161655,42685000,16418869,6.58,9999.99,38.47,38.47,50373997167,39.40,39.40,50373997167 +ACE BYD밸류체인액티브,0079X0,20,12860,2,330,2.63,728938,41340,1950000,728938,2.63,1763.28,37.38,37.38,9273074754,36.98,36.98,9273074754 +제닉스로보틱스,381620,21,13970,2,700,5.28,4322912,1472052,13117920,4322912,5.28,293.67,32.95,32.95,62926730295,34.34,34.34,62926730295 +제이피아이헬스케어,0010V0,22,20400,2,3120,18.06,1730956,265219,5105400,1730956,18.06,652.65,33.90,33.90,33495083140,32.16,32.16,33495083140 +TIGER 코리아원자력,0091P0,23,9525,5,-285,-2.91,5605008,12937997,18650000,5605008,-2.91,43.32,30.05,30.05,53455367174,30.09,30.09,53455367174 +티피씨글로벌,130740,24,2100,5,-45,-2.10,3022205,3598321,11276679,3022205,-2.10,83.99,26.80,26.80,6613610447,27.93,27.93,6613610447 +삼화네트웍스,046390,25,1671,2,144,9.43,11901568,16991812,43172933,11901568,9.43,70.04,27.57,27.57,19530239679,27.07,27.07,19530239679 +청담글로벌,362320,26,8450,2,400,4.97,5305189,461340,21051290,5305189,4.97,1149.95,25.20,25.20,46241407025,26.00,26.00,46241407025 +TIGER 반도체TOP10레버리지,488080,27,8710,5,-360,-3.97,766044,1157630,3150000,766044,-3.97,66.17,24.32,24.32,6607513454,24.08,24.08,6607513454 +PLUS K방산소부장,0090B0,28,12200,5,-235,-1.89,253588,335631,1100000,253588,-1.89,75.56,23.05,23.05,3110012324,23.17,23.17,3110012324 +에이프릴바이오,397030,29,27650,2,1050,3.95,4528330,2105437,22566429,4528330,3.95,215.08,20.07,20.07,130900890600,20.98,20.98,130900890600 +휴림로봇,090710,30,3465,2,50,1.46,24541631,24327070,119457197,24541631,1.46,100.88,20.54,20.54,85990237471,20.77,20.77,85990237471 diff --git a/top30/20250917/top30-atvtr-20250917-130001.csv b/top30/20250917/top30-atvtr-20250917-130001.csv new file mode 100644 index 000000000000..d00adad103b1 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4325,2,675,18.49,20609843,11342117,13963263,20609843,18.49,181.71,147.60,147.60,87755409561,145.31,145.31,87755409561 +KODEX K원자력SMR,0098F0,2,9615,5,-305,-3.07,6259487,18204212,4500000,6259487,-3.07,34.38,139.10,139.10,60196274789,139.13,139.13,60196274789 +이미지스,115610,3,1300,2,231,21.61,25282733,14845696,23637538,25282733,21.61,170.30,106.96,106.96,32214671436,104.84,104.84,32214671436 +노을,376930,4,3620,1,835,29.98,39043606,2057930,36947060,39043606,29.98,1897.23,105.67,105.67,130951899378,97.91,97.91,130951899378 +애드포러스,397810,5,12640,2,1760,16.18,4660324,2039769,5144190,4660324,16.18,228.47,90.59,90.59,58897089160,90.58,90.58,58897089160 +빌리언스,044480,6,650,2,65,11.11,34051790,44475656,40663728,34051790,11.11,76.56,83.74,83.74,22739734063,86.03,86.03,22739734063 +아이비젼웍스,469750,7,1700,2,196,13.03,27189172,4054679,33996481,27189172,13.03,670.56,79.98,79.98,45251621280,78.30,78.30,45251621280 +모비데이즈,363260,8,2350,2,400,20.51,24893377,2861246,32163769,24893377,20.51,870.02,77.40,77.40,57531949892,76.12,76.12,57531949892 +지엔코,065060,9,1031,2,163,18.78,17459372,42978,23800804,17459372,18.78,9999.99,73.36,73.36,18037768957,73.51,73.51,18037768957 +PLUS 자사주매입고배당주,0098N0,10,10085,5,-95,-0.93,1064187,4934693,1500000,1064187,-0.93,21.57,70.95,70.95,10736715698,70.97,70.97,10736715698 +와이즈버즈,273060,11,1354,2,290,27.26,36518299,8106872,50459582,36518299,27.26,450.46,72.37,72.37,45522975736,66.63,66.63,45522975736 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6235,2,95,1.55,1941474,1847696,3000000,1941474,1.55,105.08,64.72,64.72,12148864227,64.95,64.95,12148864227 +노랑풍선,104620,13,6560,2,260,4.13,9897337,230024,16616867,9897337,4.13,4302.74,59.56,59.56,68415427595,62.76,62.76,68415427595 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11215,2,305,2.80,584826,321164,1000000,584826,2.80,182.10,58.48,58.48,6468663688,57.68,57.68,6468663688 +한라캐스트,125490,15,7700,2,30,0.39,19735161,73093448,36502352,19735161,0.39,27.00,54.07,54.07,158139096515,56.26,56.26,158139096515 +클로봇,466100,16,27350,2,1600,6.21,13320273,4711794,24764639,13320273,6.21,282.70,53.79,53.79,373193212900,55.10,55.10,373193212900 +미스터블루,207760,17,2020,5,-85,-4.04,35624151,60216888,83079783,35624151,-4.04,59.16,42.88,42.88,75659352016,45.08,45.08,75659352016 +온코닉테라퓨틱스,476060,18,45800,2,8700,23.45,4829732,452343,11063810,4829732,23.45,1067.71,43.65,43.65,215004651325,42.43,42.43,215004651325 +KTcs,058850,19,2995,2,185,6.58,16478582,161655,42685000,16478582,6.58,9999.99,38.61,38.61,50552466852,39.54,39.54,50552466852 +ACE BYD밸류체인액티브,0079X0,20,12855,2,325,2.59,738622,41340,1950000,738622,2.59,1786.70,37.88,37.88,9397578809,37.49,37.49,9397578809 +제이피아이헬스케어,0010V0,21,19860,2,2580,14.93,1889479,265219,5105400,1889479,14.93,712.42,37.01,37.01,36676211380,36.17,36.17,36676211380 +제닉스로보틱스,381620,22,14040,2,770,5.80,4331331,1472052,13117920,4331331,5.80,294.24,33.02,33.02,63044545795,34.23,34.23,63044545795 +삼화네트웍스,046390,23,1630,2,103,6.75,13122143,16991812,43172933,13122143,6.75,77.23,30.39,30.39,21540451497,30.61,30.61,21540451497 +TIGER 코리아원자력,0091P0,24,9525,5,-285,-2.91,5659489,12937997,18650000,5659489,-2.91,43.74,30.35,30.35,53974326954,30.38,30.38,53974326954 +티피씨글로벌,130740,25,2095,5,-50,-2.33,3035497,3598321,11276679,3035497,-2.33,84.36,26.92,26.92,6641470742,28.11,28.11,6641470742 +청담글로벌,362320,26,8460,2,410,5.09,5318201,461340,21051290,5318201,5.09,1152.77,25.26,25.26,46351323845,26.03,26.03,46351323845 +TIGER 반도체TOP10레버리지,488080,27,8720,5,-350,-3.86,784532,1157630,3150000,784532,-3.86,67.77,24.91,24.91,6768724899,24.64,24.64,6768724899 +PLUS K방산소부장,0090B0,28,12200,5,-235,-1.89,253805,335631,1100000,253805,-1.89,75.62,23.07,23.07,3112659653,23.19,23.19,3112659653 +에이프릴바이오,397030,29,27650,2,1050,3.95,4555484,2105437,22566429,4555484,3.95,216.37,20.19,20.19,131651269675,21.10,21.10,131651269675 +휴림로봇,090710,30,3455,2,40,1.17,24661268,24327070,119457197,24661268,1.17,101.37,20.64,20.64,86404106745,20.94,20.94,86404106745 diff --git a/top30/20250917/top30-atvtr-20250917-131001.csv b/top30/20250917/top30-atvtr-20250917-131001.csv new file mode 100644 index 000000000000..09f68a868e83 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9625,5,-295,-2.97,7017687,18204212,4500000,7017687,-2.97,38.55,155.95,155.95,67489983939,155.82,155.82,67489983939 +아이언디바이스,464500,2,4305,2,655,17.95,20864925,11342117,13963263,20864925,17.95,183.96,149.43,149.43,88859469390,147.82,147.82,88859469390 +이미지스,115610,3,1294,2,225,21.05,25530209,14845696,23637538,25530209,21.05,171.97,108.01,108.01,32533730524,106.36,106.36,32533730524 +노을,376930,4,3620,1,835,29.98,39050198,2057930,36947060,39050198,29.98,1897.55,105.69,105.69,130975762418,97.93,97.93,130975762418 +애드포러스,397810,5,12570,2,1690,15.53,4687187,2039769,5144190,4687187,15.53,229.79,91.12,91.12,59235006035,91.61,91.61,59235006035 +빌리언스,044480,6,644,2,59,10.09,34321020,44475656,40663728,34321020,10.09,77.17,84.40,84.40,22913641202,87.50,87.50,22913641202 +아이비젼웍스,469750,7,1701,2,197,13.10,28442741,4054679,33996481,28442741,13.10,701.48,83.66,83.66,47366536487,81.91,81.91,47366536487 +모비데이즈,363260,8,2340,2,390,20.00,25269976,2861246,32163769,25269976,20.00,883.18,78.57,78.57,58413394572,77.61,77.61,58413394572 +지엔코,065060,9,1028,2,160,18.43,17625803,42978,23800804,17625803,18.43,9999.99,74.06,74.06,18208435259,74.42,74.42,18208435259 +PLUS 자사주매입고배당주,0098N0,10,10085,5,-95,-0.93,1078503,4934693,1500000,1078503,-0.93,21.86,71.90,71.90,10881090507,71.93,71.93,10881090507 +와이즈버즈,273060,11,1354,2,290,27.26,37982090,8106872,50459582,37982090,27.26,468.52,75.27,75.27,47499170980,69.52,69.52,47499170980 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6230,2,90,1.47,1956469,1847696,3000000,1956469,1.47,105.89,65.22,65.22,12242299122,65.50,65.50,12242299122 +노랑풍선,104620,13,6570,2,270,4.29,9929226,230024,16616867,9929226,4.29,4316.60,59.75,59.75,68624142835,62.86,62.86,68624142835 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11230,2,320,2.93,592998,321164,1000000,592998,2.93,184.64,59.30,59.30,6560423223,58.42,58.42,6560423223 +한라캐스트,125490,15,7650,5,-20,-0.26,19840020,73093448,36502352,19840020,-0.26,27.14,54.35,54.35,158944402085,56.92,56.92,158944402085 +클로봇,466100,16,27350,2,1600,6.21,13367789,4711794,24764639,13367789,6.21,283.71,53.98,53.98,374492682750,55.29,55.29,374492682750 +미스터블루,207760,17,2020,5,-85,-4.04,36230611,60216888,83079783,36230611,-4.04,60.17,43.61,43.61,76880640681,45.81,45.81,76880640681 +온코닉테라퓨틱스,476060,18,46050,2,8950,24.12,4881828,452343,11063810,4881828,24.12,1079.23,44.12,44.12,217396501775,42.67,42.67,217396501775 +KTcs,058850,19,3070,2,260,9.25,17031186,161655,42685000,17031186,9.25,9999.99,39.90,39.90,52247576263,39.87,39.87,52247576263 +제이피아이헬스케어,0010V0,20,19920,2,2640,15.28,2024774,265219,5105400,2024774,15.28,763.43,39.66,39.66,39381144370,38.72,38.72,39381144370 +ACE BYD밸류체인액티브,0079X0,21,12850,2,320,2.55,742145,41340,1950000,742145,2.55,1795.22,38.06,38.06,9442859729,37.68,37.68,9442859729 +제닉스로보틱스,381620,22,14010,2,740,5.58,4338706,1472052,13117920,4338706,5.58,294.74,33.07,33.07,63147904245,34.36,34.36,63147904245 +삼화네트웍스,046390,23,1614,2,87,5.70,13604194,16991812,43172933,13604194,5.70,80.06,31.51,31.51,22322219641,32.03,32.03,22322219641 +TIGER 코리아원자력,0091P0,24,9530,5,-280,-2.85,5742060,12937997,18650000,5742060,-2.85,44.38,30.79,30.79,54761156819,30.81,30.81,54761156819 +티피씨글로벌,130740,25,2110,5,-35,-1.63,3067494,3598321,11276679,3067494,-1.63,85.25,27.20,27.20,6708961297,28.20,28.20,6708961297 +청담글로벌,362320,26,8360,2,310,3.85,5372094,461340,21051290,5372094,3.85,1164.45,25.52,25.52,46802609485,26.59,26.59,46802609485 +TIGER 반도체TOP10레버리지,488080,27,8745,5,-325,-3.58,817474,1157630,3150000,817474,-3.58,70.62,25.95,25.95,7056085074,25.61,25.61,7056085074 +PLUS K방산소부장,0090B0,28,12205,5,-230,-1.85,256334,335631,1100000,256334,-1.85,76.37,23.30,23.30,3143515648,23.41,23.41,3143515648 +덕산하이메탈,077360,29,5660,2,610,12.08,9922208,2346180,45437002,9922208,12.08,422.91,21.84,21.84,55678020627,21.65,21.65,55678020627 +에이프릴바이오,397030,30,27500,2,900,3.38,4588543,2105437,22566429,4588543,3.38,217.94,20.33,20.33,132562723925,21.36,21.36,132562723925 diff --git a/top30/20250917/top30-atvtr-20250917-132001.csv b/top30/20250917/top30-atvtr-20250917-132001.csv new file mode 100644 index 000000000000..1e1c6ccf6921 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9635,5,-285,-2.87,7565889,18204212,4500000,7565889,-2.87,41.56,168.13,168.13,72769696638,167.84,167.84,72769696638 +아이언디바이스,464500,2,4305,2,655,17.95,21023657,11342117,13963263,21023657,17.95,185.36,150.56,150.56,89542559578,148.96,148.96,89542559578 +이미지스,115610,3,1291,2,222,20.77,26151272,14845696,23637538,26151272,20.77,176.15,110.63,110.63,33347362434,109.28,109.28,33347362434 +노을,376930,4,3620,1,835,29.98,39063360,2057930,36947060,39063360,29.98,1898.19,105.73,105.73,131023408858,97.96,97.96,131023408858 +애드포러스,397810,5,12450,2,1570,14.43,4743474,2039769,5144190,4743474,14.43,232.55,92.21,92.21,59936829760,93.59,93.59,59936829760 +빌리언스,044480,6,629,2,44,7.52,35029600,44475656,40663728,35029600,7.52,78.76,86.14,86.14,23363595646,91.34,91.34,23363595646 +아이비젼웍스,469750,7,1699,2,195,12.97,29875389,4054679,33996481,29875389,12.97,736.81,87.88,87.88,49820166741,86.25,86.25,49820166741 +모비데이즈,363260,8,2320,2,370,18.97,25612449,2861246,32163769,25612449,18.97,895.15,79.63,79.63,59209101576,79.35,79.35,59209101576 +지엔코,065060,9,1036,2,168,19.35,17769000,42978,23800804,17769000,19.35,9999.99,74.66,74.66,18355615554,74.44,74.44,18355615554 +PLUS 자사주매입고배당주,0098N0,10,10080,5,-100,-0.98,1109193,4934693,1500000,1109193,-0.98,22.48,73.95,73.95,11190492057,74.01,74.01,11190492057 +와이즈버즈,273060,11,1335,2,271,25.47,38861128,8106872,50459582,38861128,25.47,479.36,77.01,77.01,48680102554,72.26,72.26,48680102554 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6235,2,95,1.55,1962615,1847696,3000000,1962615,1.55,106.22,65.42,65.42,12280589407,65.65,65.65,12280589407 +노랑풍선,104620,13,6560,2,260,4.13,9958068,230024,16616867,9958068,4.13,4329.14,59.93,59.93,68813868755,63.13,63.13,68813868755 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11215,2,305,2.80,594299,321164,1000000,594299,2.80,185.05,59.43,59.43,6575031810,58.63,58.63,6575031810 +한라캐스트,125490,15,7610,5,-60,-0.78,20142030,73093448,36502352,20142030,-0.78,27.56,55.18,55.18,161245773850,58.05,58.05,161245773850 +클로봇,466100,16,27350,2,1600,6.21,13425392,4711794,24764639,13425392,6.21,284.93,54.21,54.21,376067573350,55.52,55.52,376067573350 +미스터블루,207760,17,2025,5,-80,-3.80,36368944,60216888,83079783,36368944,-3.80,60.40,43.78,43.78,77159732087,45.86,45.86,77159732087 +온코닉테라퓨틱스,476060,18,45650,2,8550,23.05,4972986,452343,11063810,4972986,23.05,1099.38,44.95,44.95,221561149225,43.87,43.87,221561149225 +제이피아이헬스케어,0010V0,19,19870,2,2590,14.99,2137773,265219,5105400,2137773,14.99,806.04,41.87,41.87,41633155565,41.04,41.04,41633155565 +KTcs,058850,20,3035,2,225,8.01,17314226,161655,42685000,17314226,8.01,9999.99,40.56,40.56,53110532124,41.00,41.00,53110532124 +ACE BYD밸류체인액티브,0079X0,21,12845,2,315,2.51,742446,41340,1950000,742446,2.51,1795.95,38.07,38.07,9446726079,37.71,37.71,9446726079 +제닉스로보틱스,381620,22,13910,2,640,4.82,4365611,1472052,13117920,4365611,4.82,296.57,33.28,33.28,63523036455,34.81,34.81,63523036455 +삼화네트웍스,046390,23,1604,2,77,5.04,13883836,16991812,43172933,13883836,5.04,81.71,32.16,32.16,22770710677,32.88,32.88,22770710677 +TIGER 코리아원자력,0091P0,24,9545,5,-265,-2.70,6012075,12937997,18650000,6012075,-2.70,46.47,32.24,32.24,57337951416,32.21,32.21,57337951416 +티피씨글로벌,130740,25,2105,5,-40,-1.86,3085168,3598321,11276679,3085168,-1.86,85.74,27.36,27.36,6746328202,28.42,28.42,6746328202 +피델릭스,032580,26,1392,2,181,14.95,9677196,531557,33132064,9677196,14.95,1820.54,29.21,29.21,12900980949,27.97,27.97,12900980949 +청담글로벌,362320,27,8340,2,290,3.60,5402562,461340,21051290,5402562,3.60,1171.06,25.66,25.66,47057695445,26.80,26.80,47057695445 +TIGER 반도체TOP10레버리지,488080,28,8770,5,-300,-3.31,832590,1157630,3150000,832590,-3.31,71.92,26.43,26.43,7188482350,26.02,26.02,7188482350 +PLUS K방산소부장,0090B0,29,12205,5,-230,-1.85,258014,335631,1100000,258014,-1.85,76.87,23.46,23.46,3164018513,23.57,23.57,3164018513 +덕산하이메탈,077360,30,5720,2,670,13.27,10165308,2346180,45437002,10165308,13.27,433.27,22.37,22.37,57060009552,21.95,21.95,57060009552 diff --git a/top30/20250917/top30-atvtr-20250917-133001.csv b/top30/20250917/top30-atvtr-20250917-133001.csv new file mode 100644 index 000000000000..851d534ed0a2 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9670,5,-250,-2.52,7677051,18204212,4500000,7677051,-2.52,42.17,170.60,170.60,73842565715,169.69,169.69,73842565715 +아이언디바이스,464500,2,4260,2,610,16.71,21246974,11342117,13963263,21246974,16.71,187.33,152.16,152.16,90496045499,152.14,152.14,90496045499 +이미지스,115610,3,1311,2,242,22.64,26350233,14845696,23637538,26350233,22.64,177.49,111.48,111.48,33607136878,108.45,108.45,33607136878 +노을,376930,4,3620,1,835,29.98,39070662,2057930,36947060,39070662,29.98,1898.54,105.75,105.75,131049842098,97.98,97.98,131049842098 +애드포러스,397810,5,12410,2,1530,14.06,4787171,2039769,5144190,4787171,14.06,234.69,93.06,93.06,60479430920,94.74,94.74,60479430920 +빌리언스,044480,6,642,2,57,9.74,35796041,44475656,40663728,35796041,9.74,80.48,88.03,88.03,23853516088,91.37,91.37,23853516088 +아이비젼웍스,469750,7,1685,2,181,12.03,30516133,4054679,33996481,30516133,12.03,752.62,89.76,89.76,50901644855,88.86,88.86,50901644855 +모비데이즈,363260,8,2260,2,310,15.90,26504592,2861246,32163769,26504592,15.90,926.33,82.41,82.41,61244507012,84.25,84.25,61244507012 +지엔코,065060,9,1025,2,157,18.09,17965315,42978,23800804,17965315,18.09,9999.99,75.48,75.48,18556986314,76.07,76.07,18556986314 +와이즈버즈,273060,10,1320,2,256,24.06,39890425,8106872,50459582,39890425,24.06,492.06,79.05,79.05,50050399461,75.14,75.14,50050399461 +PLUS 자사주매입고배당주,0098N0,11,10082,5,-98,-0.96,1117495,4934693,1500000,1117495,-0.96,22.65,74.50,74.50,11274172132,74.55,74.55,11274172132 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6225,2,85,1.38,1966769,1847696,3000000,1966769,1.38,106.44,65.56,65.56,12306457217,65.90,65.90,12306457217 +노랑풍선,104620,13,6540,2,240,3.81,9986317,230024,16616867,9986317,3.81,4341.42,60.10,60.10,68998897685,63.49,63.49,68998897685 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11222,2,312,2.86,594310,321164,1000000,594310,2.86,185.05,59.43,59.43,6575155182,58.59,58.59,6575155182 +한라캐스트,125490,15,7730,2,60,0.78,20392987,73093448,36502352,20392987,0.78,27.90,55.87,55.87,163174240425,57.83,57.83,163174240425 +클로봇,466100,16,27100,2,1350,5.24,13546615,4711794,24764639,13546615,5.24,287.50,54.70,54.70,379359521750,56.53,56.53,379359521750 +미스터블루,207760,17,2020,5,-85,-4.04,36566434,60216888,83079783,36566434,-4.04,60.72,44.01,44.01,77559203336,46.22,46.22,77559203336 +피델릭스,032580,18,1459,2,248,20.48,16161575,531557,33132064,16161575,20.48,3040.42,48.78,48.78,22148950116,45.82,45.82,22148950116 +온코닉테라퓨틱스,476060,19,45450,2,8350,22.51,5057752,452343,11063810,5057752,22.51,1118.12,45.71,45.71,225417953850,44.83,44.83,225417953850 +제이피아이헬스케어,0010V0,20,19760,2,2480,14.35,2183752,265219,5105400,2183752,14.35,823.38,42.77,42.77,42544958535,42.17,42.17,42544958535 +KTcs,058850,21,3025,2,215,7.65,17452832,161655,42685000,17452832,7.65,9999.99,40.89,40.89,53530829409,41.46,41.46,53530829409 +ACE BYD밸류체인액티브,0079X0,22,12845,2,315,2.51,743436,41340,1950000,743436,2.51,1798.35,38.12,38.12,9459442624,37.77,37.77,9459442624 +제닉스로보틱스,381620,23,13830,2,560,4.22,4394137,1472052,13117920,4394137,4.22,298.50,33.50,33.50,63918984455,35.23,35.23,63918984455 +TIGER 코리아원자력,0091P0,24,9575,5,-235,-2.40,6487870,12937997,18650000,6487870,-2.40,50.15,34.79,34.79,61889172556,34.66,34.66,61889172556 +삼화네트웍스,046390,25,1610,2,83,5.44,14071421,16991812,43172933,14071421,5.44,82.81,32.59,32.59,23072649008,33.19,33.19,23072649008 +티피씨글로벌,130740,26,2090,5,-55,-2.56,3105405,3598321,11276679,3105405,-2.56,86.30,27.54,27.54,6788747632,28.80,28.80,6788747632 +청담글로벌,362320,27,8380,2,330,4.10,5420388,461340,21051290,5420388,4.10,1174.92,25.75,25.75,47206930225,26.76,26.76,47206930225 +TIGER 반도체TOP10레버리지,488080,28,8755,5,-315,-3.47,847609,1157630,3150000,847609,-3.47,73.22,26.91,26.91,7320004660,26.54,26.54,7320004660 +PLUS K방산소부장,0090B0,29,12225,5,-210,-1.69,259243,335631,1100000,259243,-1.69,77.24,23.57,23.57,3179038543,23.64,23.64,3179038543 +덕산하이메탈,077360,30,5780,2,730,14.46,10763541,2346180,45437002,10763541,14.46,458.77,23.69,23.69,60524229167,23.05,23.05,60524229167 diff --git a/top30/20250917/top30-atvtr-20250917-134002.csv b/top30/20250917/top30-atvtr-20250917-134002.csv new file mode 100644 index 000000000000..bdc376768106 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9650,5,-270,-2.72,7819412,18204212,4500000,7819412,-2.72,42.95,173.76,173.76,75217150785,173.21,173.21,75217150785 +아이언디바이스,464500,2,4235,2,585,16.03,21438048,11342117,13963263,21438048,16.03,189.01,153.53,153.53,91303386054,154.40,154.40,91303386054 +이미지스,115610,3,1300,2,231,21.61,26546761,14845696,23637538,26546761,21.61,178.82,112.31,112.31,33862470069,110.20,110.20,33862470069 +노을,376930,4,3620,1,835,29.98,39075121,2057930,36947060,39075121,29.98,1898.76,105.76,105.76,131065983678,97.99,97.99,131065983678 +애드포러스,397810,5,12220,2,1340,12.32,4856368,2039769,5144190,4856368,12.32,238.08,94.40,94.40,61328568505,97.56,97.56,61328568505 +빌리언스,044480,6,658,2,73,12.48,36904394,44475656,40663728,36904394,12.48,82.98,90.76,90.76,24578039228,91.86,91.86,24578039228 +아이비젼웍스,469750,7,1680,2,176,11.70,31106925,4054679,33996481,31106925,11.70,767.19,91.50,91.50,51890807333,90.85,90.85,51890807333 +모비데이즈,363260,8,2245,2,295,15.13,27128569,2861246,32163769,27128569,15.13,948.14,84.35,84.35,62646608710,86.76,86.76,62646608710 +지엔코,065060,9,1008,2,140,16.13,18163805,42978,23800804,18163805,16.13,9999.99,76.32,76.32,18759575905,78.19,78.19,18759575905 +와이즈버즈,273060,10,1323,2,259,24.34,40546028,8106872,50459582,40546028,24.34,500.14,80.35,80.35,50916859615,76.27,76.27,50916859615 +PLUS 자사주매입고배당주,0098N0,11,10085,5,-95,-0.93,1125357,4934693,1500000,1125357,-0.93,22.81,75.02,75.02,11353466797,75.05,75.05,11353466797 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6235,2,95,1.55,1972159,1847696,3000000,1972159,1.55,106.74,65.74,65.74,12340060577,65.97,65.97,12340060577 +노랑풍선,104620,13,6550,2,250,3.97,10008627,230024,16616867,10008627,3.97,4351.12,60.23,60.23,69145009275,63.53,63.53,69145009275 +피델릭스,032580,14,1480,2,269,22.21,21852325,531557,33132064,21852325,22.21,4111.00,65.96,65.96,30566757793,62.34,62.34,30566757793 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11230,2,320,2.93,594761,321164,1000000,594761,2.93,185.19,59.48,59.48,6580215980,58.59,58.59,6580215980 +한라캐스트,125490,16,7710,2,40,0.52,20499447,73093448,36502352,20499447,0.52,28.05,56.16,56.16,163992842355,58.27,58.27,163992842355 +클로봇,466100,17,27000,2,1250,4.85,13635445,4711794,24764639,13635445,4.85,289.39,55.06,55.06,381756728250,57.09,57.09,381756728250 +미스터블루,207760,18,2010,5,-95,-4.51,36818322,60216888,83079783,36818322,-4.51,61.14,44.32,44.32,78067597196,46.75,46.75,78067597196 +온코닉테라퓨틱스,476060,19,46750,2,9650,26.01,5317362,452343,11063810,5317362,26.01,1175.52,48.06,48.06,237510310975,45.92,45.92,237510310975 +제이피아이헬스케어,0010V0,20,19690,2,2410,13.95,2239176,265219,5105400,2239176,13.95,844.27,43.86,43.86,43638124975,43.41,43.41,43638124975 +KTcs,058850,21,3055,2,245,8.72,17975118,161655,42685000,17975118,8.72,9999.99,42.11,42.11,55138144488,42.28,42.28,55138144488 +ACE BYD밸류체인액티브,0079X0,22,12845,2,315,2.51,743482,41340,1950000,743482,2.51,1798.46,38.13,38.13,9460033494,37.77,37.77,9460033494 +TIGER 코리아원자력,0091P0,23,9560,5,-250,-2.55,6829501,12937997,18650000,6829501,-2.55,52.79,36.62,36.62,65158629407,36.55,36.55,65158629407 +제닉스로보틱스,381620,24,13890,2,620,4.67,4413547,1472052,13117920,4413547,4.67,299.82,33.65,33.65,64187466490,35.23,35.23,64187466490 +삼화네트웍스,046390,25,1612,2,85,5.57,14221473,16991812,43172933,14221473,5.57,83.70,32.94,32.94,23313756273,33.50,33.50,23313756273 +티피씨글로벌,130740,26,2090,5,-55,-2.56,3115158,3598321,11276679,3115158,-2.56,86.57,27.62,27.62,6809139147,28.89,28.89,6809139147 +TIGER 반도체TOP10레버리지,488080,27,8725,5,-345,-3.80,872987,1157630,3150000,872987,-3.80,75.41,27.71,27.71,7541798045,27.44,27.44,7541798045 +청담글로벌,362320,28,8400,2,350,4.35,5434928,461340,21051290,5434928,4.35,1178.07,25.82,25.82,47328670320,26.76,26.76,47328670320 +덕산하이메탈,077360,29,5720,2,670,13.27,11033326,2346180,45437002,11033326,13.27,470.27,24.28,24.28,62078199127,23.89,23.89,62078199127 +PLUS K방산소부장,0090B0,30,12240,5,-195,-1.57,260974,335631,1100000,260974,-1.57,77.76,23.72,23.72,3200207768,23.77,23.77,3200207768 diff --git a/top30/20250917/top30-atvtr-20250917-135001.csv b/top30/20250917/top30-atvtr-20250917-135001.csv new file mode 100644 index 000000000000..22aaaf184caa --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9645,5,-275,-2.77,7932594,18204212,4500000,7932594,-2.77,43.58,176.28,176.28,76308793365,175.82,175.82,76308793365 +아이언디바이스,464500,2,4170,2,520,14.25,21705250,11342117,13963263,21705250,14.25,191.37,155.45,155.45,92420411915,158.72,158.72,92420411915 +이미지스,115610,3,1322,2,253,23.67,26743581,14845696,23637538,26743581,23.67,180.14,113.14,113.14,34119016450,109.18,109.18,34119016450 +애드포러스,397810,4,12190,2,1310,12.04,4892047,2039769,5144190,4892047,12.04,239.83,95.10,95.10,61763513230,98.49,98.49,61763513230 +노을,376930,5,3620,1,835,29.98,39097875,2057930,36947060,39097875,29.98,1899.86,105.82,105.82,131148353158,98.06,98.06,131148353158 +빌리언스,044480,6,684,2,99,16.92,39561979,44475656,40663728,39561979,16.92,88.95,97.29,97.29,26368491344,94.80,94.80,26368491344 +아이비젼웍스,469750,7,1683,2,179,11.90,31460485,4054679,33996481,31460485,11.90,775.91,92.54,92.54,52487087785,91.73,91.73,52487087785 +모비데이즈,363260,8,2225,2,275,14.10,27537942,2861246,32163769,27537942,14.10,962.45,85.62,85.62,63559554690,88.81,88.81,63559554690 +지엔코,065060,9,1004,2,136,15.67,18380669,42978,23800804,18380669,15.67,9999.99,77.23,77.23,18978548909,79.42,79.42,18978548909 +와이즈버즈,273060,10,1329,2,265,24.91,41107116,8106872,50459582,41107116,24.91,507.07,81.47,81.47,51662111927,77.04,77.04,51662111927 +PLUS 자사주매입고배당주,0098N0,11,10090,5,-90,-0.88,1136521,4934693,1500000,1136521,-0.88,23.03,75.77,75.77,11466071784,75.76,75.76,11466071784 +피델릭스,032580,12,1436,2,225,18.58,24535278,531557,33132064,24535278,18.58,4615.74,74.05,74.05,34426239088,72.36,72.36,34426239088 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6235,2,95,1.55,1972289,1847696,3000000,1972289,1.55,106.74,65.74,65.74,12340870592,65.98,65.98,12340870592 +노랑풍선,104620,14,6530,2,230,3.65,10027831,230024,16616867,10027831,3.65,4359.47,60.35,60.35,69270845320,63.84,63.84,69270845320 +한라캐스트,125490,15,7690,2,20,0.26,20617940,73093448,36502352,20617940,0.26,28.21,56.48,56.48,164904116675,58.75,58.75,164904116675 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,11230,2,320,2.93,595205,321164,1000000,595205,2.93,185.33,59.52,59.52,6585200530,58.64,58.64,6585200530 +클로봇,466100,17,27050,2,1300,5.05,13677575,4711794,24764639,13677575,5.05,290.28,55.23,55.23,382895158525,57.16,57.16,382895158525 +온코닉테라퓨틱스,476060,18,45500,2,8400,22.64,5537109,452343,11063810,5537109,22.64,1224.10,50.05,50.05,247636274725,49.19,49.19,247636274725 +미스터블루,207760,19,2010,5,-95,-4.51,37086624,60216888,83079783,37086624,-4.51,61.59,44.64,44.64,78606575627,47.07,47.07,78606575627 +제이피아이헬스케어,0010V0,20,19340,2,2060,11.92,2320076,265219,5105400,2320076,11.92,874.78,45.44,45.44,45214226080,45.79,45.79,45214226080 +KTcs,058850,21,3050,2,240,8.54,18741597,161655,42685000,18741597,8.54,9999.99,43.91,43.91,57516138319,44.18,44.18,57516138319 +ACE BYD밸류체인액티브,0079X0,22,12850,2,320,2.55,743562,41340,1950000,743562,2.55,1798.65,38.13,38.13,9461061244,37.76,37.76,9461061244 +TIGER 코리아원자력,0091P0,23,9555,5,-255,-2.60,6983819,12937997,18650000,6983819,-2.60,53.98,37.45,37.45,66633146927,37.39,37.39,66633146927 +제닉스로보틱스,381620,24,13840,2,570,4.30,4429884,1472052,13117920,4429884,4.30,300.93,33.77,33.77,64413632360,35.48,35.48,64413632360 +삼화네트웍스,046390,25,1596,2,69,4.52,14401759,16991812,43172933,14401759,4.52,84.76,33.36,33.36,23603534765,34.26,34.26,23603534765 +티피씨글로벌,130740,26,2090,5,-55,-2.56,3125356,3598321,11276679,3125356,-2.56,86.86,27.72,27.72,6830449681,28.98,28.98,6830449681 +TIGER 반도체TOP10레버리지,488080,27,8725,5,-345,-3.80,881144,1157630,3150000,881144,-3.80,76.12,27.97,27.97,7612969150,27.70,27.70,7612969150 +청담글로벌,362320,28,8430,2,380,4.72,5460501,461340,21051290,5460501,4.72,1183.62,25.94,25.94,47544233750,26.79,26.79,47544233750 +덕산하이메탈,077360,29,5650,2,600,11.88,11363303,2346180,45437002,11363303,11.88,484.33,25.01,25.01,63946193917,24.91,24.91,63946193917 +PLUS K방산소부장,0090B0,30,12240,5,-195,-1.57,264966,335631,1100000,264966,-1.57,78.95,24.09,24.09,3249055128,24.13,24.13,3249055128 diff --git a/top30/20250917/top30-atvtr-20250917-140002.csv b/top30/20250917/top30-atvtr-20250917-140002.csv new file mode 100644 index 000000000000..4df93b2ec6b1 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9622,5,-298,-3.00,8039261,18204212,4500000,8039261,-3.00,44.16,178.65,178.65,77336249865,178.61,178.61,77336249865 +아이언디바이스,464500,2,4130,2,480,13.15,21884350,11342117,13963263,21884350,13.15,192.95,156.73,156.73,93164534507,161.55,161.55,93164534507 +이미지스,115610,3,1358,2,289,27.03,28356075,14845696,23637538,28356075,27.03,191.01,119.96,119.96,36294244960,113.07,113.07,36294244960 +빌리언스,044480,4,685,2,100,17.09,42191218,44475656,40663728,42191218,17.09,94.86,103.76,103.76,28159591554,101.09,101.09,28159591554 +애드포러스,397810,5,12330,2,1450,13.33,4946058,2039769,5144190,4946058,13.33,242.48,96.15,96.15,62428556220,98.42,98.42,62428556220 +노을,376930,6,3620,1,835,29.98,39106579,2057930,36947060,39106579,29.98,1900.29,105.84,105.84,131179861638,98.08,98.08,131179861638 +아이비젼웍스,469750,7,1684,2,180,11.97,32044515,4054679,33996481,32044515,11.97,790.31,94.26,94.26,53477887743,93.41,93.41,53477887743 +모비데이즈,363260,8,2215,2,265,13.59,27966717,2861246,32163769,27966717,13.59,977.43,86.95,86.95,64507407982,90.55,90.55,64507407982 +지엔코,065060,9,1017,2,149,17.17,18609224,42978,23800804,18609224,17.17,9999.99,78.19,78.19,19210064103,79.36,79.36,19210064103 +와이즈버즈,273060,10,1326,2,262,24.62,41980158,8106872,50459582,41980158,24.62,517.83,83.20,83.20,52810805825,78.93,78.93,52810805825 +피델릭스,032580,11,1426,2,215,17.75,26276233,531557,33132064,26276233,17.75,4943.26,79.31,79.31,36904713331,78.11,78.11,36904713331 +PLUS 자사주매입고배당주,0098N0,12,10100,5,-80,-0.79,1146069,4934693,1500000,1146069,-0.79,23.22,76.40,76.40,11562457859,76.32,76.32,11562457859 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6240,2,100,1.63,1972453,1847696,3000000,1972453,1.63,106.75,65.75,65.75,12341893927,65.93,65.93,12341893927 +노랑풍선,104620,14,6560,2,260,4.13,10052399,230024,16616867,10052399,4.13,4370.15,60.50,60.50,69431784145,63.69,63.69,69431784145 +한라캐스트,125490,15,7670,3,0,0.00,20760854,73093448,36502352,20760854,0.00,28.40,56.88,56.88,165997311530,59.29,59.29,165997311530 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,11220,2,310,2.84,596292,321164,1000000,596292,2.84,185.67,59.63,59.63,6597396395,58.80,58.80,6597396395 +클로봇,466100,17,26750,2,1000,3.88,13842509,4711794,24764639,13842509,3.88,293.78,55.90,55.90,387319280375,58.47,58.47,387319280375 +온코닉테라퓨틱스,476060,18,44800,2,7700,20.75,5776280,452343,11063810,5776280,20.75,1276.97,52.21,52.21,258404855475,52.13,52.13,258404855475 +제이피아이헬스케어,0010V0,19,19100,2,1820,10.53,2425086,265219,5105400,2425086,10.53,914.37,47.50,47.50,47223496215,48.43,48.43,47223496215 +미스터블루,207760,20,2005,5,-100,-4.75,37200992,60216888,83079783,37200992,-4.75,61.78,44.78,44.78,78836100280,47.33,47.33,78836100280 +KTcs,058850,21,3045,2,235,8.36,18854027,161655,42685000,18854027,8.36,9999.99,44.17,44.17,57857954850,44.51,44.51,57857954850 +TIGER 코리아원자력,0091P0,22,9530,5,-280,-2.85,7103734,12937997,18650000,7103734,-2.85,54.91,38.09,38.09,67777113929,38.13,38.13,67777113929 +ACE BYD밸류체인액티브,0079X0,23,12845,2,315,2.51,745933,41340,1950000,745933,2.51,1804.39,38.25,38.25,9491516974,37.89,37.89,9491516974 +제닉스로보틱스,381620,24,13960,2,690,5.20,4477151,1472052,13117920,4477151,5.20,304.14,34.13,34.13,65074572660,35.54,35.54,65074572660 +삼화네트웍스,046390,25,1592,2,65,4.26,14624030,16991812,43172933,14624030,4.26,86.07,33.87,33.87,23957093411,34.86,34.86,23957093411 +티피씨글로벌,130740,26,2060,5,-85,-3.96,3156711,3598321,11276679,3156711,-3.96,87.73,27.99,27.99,6895306326,29.68,29.68,6895306326 +TIGER 반도체TOP10레버리지,488080,27,8705,5,-365,-4.02,895448,1157630,3150000,895448,-4.02,77.35,28.43,28.43,7737630365,28.22,28.22,7737630365 +청담글로벌,362320,28,8470,2,420,5.22,5485593,461340,21051290,5485593,5.22,1189.06,26.06,26.06,47756397290,26.78,26.78,47756397290 +덕산하이메탈,077360,29,5670,2,620,12.28,11462787,2346180,45437002,11462787,12.28,488.57,25.23,25.23,64510166727,25.04,25.04,64510166727 +PLUS K방산소부장,0090B0,30,12220,5,-215,-1.73,267258,335631,1100000,267258,-1.73,79.63,24.30,24.30,3277077138,24.38,24.38,3277077138 diff --git a/top30/20250917/top30-atvtr-20250917-141002.csv b/top30/20250917/top30-atvtr-20250917-141002.csv new file mode 100644 index 000000000000..a58dc9b7f12c --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9605,5,-315,-3.18,8095767,18204212,4500000,8095767,-3.18,44.47,179.91,179.91,77879893170,180.18,180.18,77879893170 +아이언디바이스,464500,2,4210,2,560,15.34,22055264,11342117,13963263,22055264,15.34,194.45,157.95,157.95,93877190126,159.69,159.69,93877190126 +이미지스,115610,3,1361,2,292,27.32,29065472,14845696,23637538,29065472,27.32,195.78,122.96,122.96,37257688007,115.81,115.81,37257688007 +빌리언스,044480,4,670,2,85,14.53,43668607,44475656,40663728,43668607,14.53,98.19,107.39,107.39,29150296122,106.99,106.99,29150296122 +애드포러스,397810,5,12310,2,1430,13.14,4971639,2039769,5144190,4971639,13.14,243.74,96.65,96.65,62742317460,99.08,99.08,62742317460 +노을,376930,6,3620,1,835,29.98,39113452,2057930,36947060,39113452,29.98,1900.62,105.86,105.86,131204741898,98.10,98.10,131204741898 +아이비젼웍스,469750,7,1674,2,170,11.30,32321585,4054679,33996481,32321585,11.30,797.14,95.07,95.07,53943932052,94.79,94.79,53943932052 +모비데이즈,363260,8,2210,2,260,13.33,28132468,2861246,32163769,28132468,13.33,983.22,87.47,87.47,64874031389,91.27,91.27,64874031389 +피델릭스,032580,9,1480,2,269,22.21,29700760,531557,33132064,29700760,22.21,5587.50,89.64,89.64,41924271018,85.50,85.50,41924271018 +와이즈버즈,273060,10,1320,2,256,24.06,42411204,8106872,50459582,42411204,24.06,523.15,84.05,84.05,53381861564,80.14,80.14,53381861564 +지엔코,065060,11,1015,2,147,16.94,18753767,42978,23800804,18753767,16.94,9999.99,78.79,78.79,19357406913,80.13,80.13,19357406913 +PLUS 자사주매입고배당주,0098N0,12,10095,5,-85,-0.83,1172540,4934693,1500000,1172540,-0.83,23.76,78.17,78.17,11829595046,78.12,78.12,11829595046 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6265,2,125,2.04,1988055,1847696,3000000,1988055,2.04,107.60,66.27,66.27,12439426922,66.18,66.18,12439426922 +노랑풍선,104620,14,6500,2,200,3.17,10100460,230024,16616867,10100460,3.17,4391.05,60.78,60.78,69745290665,64.57,64.57,69745290665 +한라캐스트,125490,15,7700,2,30,0.39,20848866,73093448,36502352,20848866,0.39,28.52,57.12,57.12,166674628845,59.30,59.30,166674628845 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,11195,2,285,2.61,598422,321164,1000000,598422,2.61,186.33,59.84,59.84,6621272664,59.14,59.14,6621272664 +클로봇,466100,17,26850,2,1100,4.27,13922013,4711794,24764639,13922013,4.27,295.47,56.22,56.22,389452214250,58.57,58.57,389452214250 +온코닉테라퓨틱스,476060,18,44900,2,7800,21.02,5919375,452343,11063810,5919375,21.02,1308.60,53.50,53.50,264791885700,53.30,53.30,264791885700 +제이피아이헬스케어,0010V0,19,18950,2,1670,9.66,2455440,265219,5105400,2455440,9.66,925.82,48.09,48.09,47801636950,49.41,49.41,47801636950 +미스터블루,207760,20,2005,5,-100,-4.75,37607504,60216888,83079783,37607504,-4.75,62.45,45.27,45.27,79650100189,47.82,47.82,79650100189 +KTcs,058850,21,3025,2,215,7.65,18983562,161655,42685000,18983562,7.65,9999.99,44.47,44.47,58250639135,45.11,45.11,58250639135 +TIGER 코리아원자력,0091P0,22,9520,5,-290,-2.96,7389303,12937997,18650000,7389303,-2.96,57.11,39.62,39.62,70497939553,39.71,39.71,70497939553 +ACE BYD밸류체인액티브,0079X0,23,12850,2,320,2.55,749987,41340,1950000,749987,2.55,1814.19,38.46,38.46,9543625724,38.09,38.09,9543625724 +제닉스로보틱스,381620,24,13950,2,680,5.12,4488352,1472052,13117920,4488352,5.12,304.90,34.22,34.22,65230702925,35.65,35.65,65230702925 +삼화네트웍스,046390,25,1581,2,54,3.54,14806504,16991812,43172933,14806504,3.54,87.14,34.30,34.30,24245909948,35.52,35.52,24245909948 +티피씨글로벌,130740,26,2062,5,-83,-3.87,3191081,3598321,11276679,3191081,-3.87,88.68,28.30,28.30,6966032187,29.96,29.96,6966032187 +TIGER 반도체TOP10레버리지,488080,27,8655,5,-415,-4.58,916889,1157630,3150000,916889,-4.58,79.20,29.11,29.11,7923849885,29.06,29.06,7923849885 +청담글로벌,362320,28,8330,2,280,3.48,5551014,461340,21051290,5551014,3.48,1203.24,26.37,26.37,48303939140,27.55,27.55,48303939140 +덕산하이메탈,077360,29,5640,2,590,11.68,11554325,2346180,45437002,11554325,11.68,492.47,25.43,25.43,65027887432,25.38,25.38,65027887432 +PLUS K방산소부장,0090B0,30,12200,5,-235,-1.89,270126,335631,1100000,270126,-1.89,80.48,24.56,24.56,3312084953,24.68,24.68,3312084953 diff --git a/top30/20250917/top30-atvtr-20250917-142002.csv b/top30/20250917/top30-atvtr-20250917-142002.csv new file mode 100644 index 000000000000..faa11670cd9d --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9597,5,-323,-3.26,8249421,18204212,4500000,8249421,-3.26,45.32,183.32,183.32,79354085876,183.75,183.75,79354085876 +아이언디바이스,464500,2,4135,2,485,13.29,22307340,11342117,13963263,22307340,13.29,196.68,159.76,159.76,94931995183,164.42,164.42,94931995183 +이미지스,115610,3,1389,1,320,29.93,30878261,14845696,23637538,30878261,29.93,207.99,130.63,130.63,39766741684,121.12,121.12,39766741684 +빌리언스,044480,4,664,2,79,13.50,44018854,44475656,40663728,44018854,13.50,98.97,108.25,108.25,29383724630,108.83,108.83,29383724630 +애드포러스,397810,5,12270,2,1390,12.78,4997616,2039769,5144190,4997616,12.78,245.01,97.15,97.15,63060935230,99.91,99.91,63060935230 +노을,376930,6,3620,1,835,29.98,39117427,2057930,36947060,39117427,29.98,1900.81,105.87,105.87,131219131398,98.11,98.11,131219131398 +아이비젼웍스,469750,7,1677,2,173,11.50,32764558,4054679,33996481,32764558,11.50,808.07,96.38,96.38,54682577955,95.91,95.91,54682577955 +피델릭스,032580,8,1432,2,221,18.25,31771845,531557,33132064,31771845,18.25,5977.13,95.89,95.89,44934314840,94.71,94.71,44934314840 +모비데이즈,363260,9,2270,2,320,16.41,28605324,2861246,32163769,28605324,16.41,999.75,88.94,88.94,65936900415,90.31,90.31,65936900415 +PLUS 자사주매입고배당주,0098N0,10,10075,5,-105,-1.03,1234645,4934693,1500000,1234645,-1.03,25.02,82.31,82.31,12455525168,82.42,82.42,12455525168 +지엔코,065060,11,1009,2,141,16.24,18836390,42978,23800804,18836390,16.24,9999.99,79.14,79.14,19441013823,80.95,80.95,19441013823 +와이즈버즈,273060,12,1336,2,272,25.56,43273109,8106872,50459582,43273109,25.56,533.78,85.76,85.76,54532625861,80.89,80.89,54532625861 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6290,2,150,2.44,2096760,1847696,3000000,2096760,2.44,113.48,69.89,69.89,13122663947,69.54,69.54,13122663947 +노랑풍선,104620,14,6510,2,210,3.33,10164047,230024,16616867,10164047,3.33,4418.69,61.17,61.17,70157568055,64.86,64.86,70157568055 +한라캐스트,125490,15,7710,2,40,0.52,20992972,73093448,36502352,20992972,0.52,28.72,57.51,57.51,167782495480,59.62,59.62,167782495480 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,11205,2,295,2.70,599291,321164,1000000,599291,2.70,186.60,59.93,59.93,6630998309,59.18,59.18,6630998309 +클로봇,466100,17,26850,2,1100,4.27,13994655,4711794,24764639,13994655,4.27,297.01,56.51,56.51,391395570125,58.86,58.86,391395570125 +온코닉테라퓨틱스,476060,18,44950,2,7850,21.16,6066630,452343,11063810,6066630,21.16,1341.16,54.83,54.83,271470940175,54.59,54.59,271470940175 +제이피아이헬스케어,0010V0,19,18830,2,1550,8.97,2491901,265219,5105400,2491901,8.97,939.56,48.81,48.81,48490094125,50.44,50.44,48490094125 +미스터블루,207760,20,1984,5,-121,-5.75,38235018,60216888,83079783,38235018,-5.75,63.50,46.02,46.02,80900838046,49.08,49.08,80900838046 +KTcs,058850,21,3045,2,235,8.36,19056567,161655,42685000,19056567,8.36,9999.99,44.64,44.64,58472354069,44.99,44.99,58472354069 +TIGER 코리아원자력,0091P0,22,9515,5,-295,-3.01,7547120,12937997,18650000,7547120,-3.01,58.33,40.47,40.47,71999990451,40.57,40.57,71999990451 +ACE BYD밸류체인액티브,0079X0,23,12825,2,295,2.35,752577,41340,1950000,752577,2.35,1820.46,38.59,38.59,9576842134,38.29,38.29,9576842134 +삼화네트웍스,046390,24,1574,2,47,3.08,14921217,16991812,43172933,14921217,3.08,87.81,34.56,34.56,24426607165,35.95,35.95,24426607165 +제닉스로보틱스,381620,25,13880,2,610,4.60,4494965,1472052,13117920,4494965,4.60,305.35,34.27,34.27,65322794485,35.88,35.88,65322794485 +TIGER 반도체TOP10레버리지,488080,26,8595,5,-475,-5.24,960409,1157630,3150000,960409,-5.24,82.96,30.49,30.49,8299391765,30.65,30.65,8299391765 +티피씨글로벌,130740,27,2065,5,-80,-3.73,3206516,3598321,11276679,3206516,-3.73,89.11,28.43,28.43,6997861419,30.05,30.05,6997861419 +청담글로벌,362320,28,8360,2,310,3.85,5562506,461340,21051290,5562506,3.85,1205.73,26.42,26.42,48399953010,27.50,27.50,48399953010 +덕산하이메탈,077360,29,5620,2,570,11.29,11707571,2346180,45437002,11707571,11.29,499.01,25.77,25.77,65892217882,25.80,25.80,65892217882 +PLUS K방산소부장,0090B0,30,12200,5,-235,-1.89,274560,335631,1100000,274560,-1.89,81.80,24.96,24.96,3366180243,25.08,25.08,3366180243 diff --git a/top30/20250917/top30-atvtr-20250917-143002.csv b/top30/20250917/top30-atvtr-20250917-143002.csv new file mode 100644 index 000000000000..69086aa087fb --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9600,5,-320,-3.23,8424171,18204212,4500000,8424171,-3.23,46.28,187.20,187.20,81030642033,187.57,187.57,81030642033 +아이언디바이스,464500,2,4235,2,585,16.03,22560888,11342117,13963263,22560888,16.03,198.91,161.57,161.57,95997536779,162.34,162.34,95997536779 +이미지스,115610,3,1389,1,320,29.93,31387453,14845696,23637538,31387453,29.93,211.42,132.79,132.79,40473288669,123.27,123.27,40473288669 +빌리언스,044480,4,650,2,65,11.11,44775601,44475656,40663728,44775601,11.11,100.67,110.11,110.11,29878868374,113.04,113.04,29878868374 +피델릭스,032580,5,1374,2,163,13.46,33588778,531557,33132064,33588778,13.46,6318.94,101.38,101.38,47483753011,104.31,104.31,47483753011 +애드포러스,397810,6,12110,2,1230,11.31,5025647,2039769,5144190,5025647,11.31,246.38,97.70,97.70,63403413160,101.78,101.78,63403413160 +노을,376930,7,3620,1,835,29.98,39119730,2057930,36947060,39119730,29.98,1900.93,105.88,105.88,131227468258,98.12,98.12,131227468258 +아이비젼웍스,469750,8,1665,2,161,10.70,33091843,4054679,33996481,33091843,10.70,816.14,97.34,97.34,55230043573,97.57,97.57,55230043573 +모비데이즈,363260,9,2195,2,245,12.56,29648577,2861246,32163769,29648577,12.56,1036.21,92.18,92.18,68269008266,96.70,96.70,68269008266 +와이즈버즈,273060,10,1316,2,252,23.68,45178144,8106872,50459582,45178144,23.68,557.28,89.53,89.53,57081400764,85.96,85.96,57081400764 +PLUS 자사주매입고배당주,0098N0,11,10080,5,-100,-0.98,1268172,4934693,1500000,1268172,-0.98,25.70,84.54,84.54,12793363603,84.61,84.61,12793363603 +지엔코,065060,12,1071,2,203,23.39,19762666,42978,23800804,19762666,23.39,9999.99,83.03,83.03,20418144186,80.10,80.10,20418144186 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6285,2,145,2.36,2110932,1847696,3000000,2110932,2.36,114.25,70.36,70.36,13211806907,70.07,70.07,13211806907 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11265,2,355,3.25,683250,321164,1000000,683250,3.25,212.74,68.33,68.33,7575059864,67.24,67.24,7575059864 +노랑풍선,104620,15,6490,2,190,3.02,10182596,230024,16616867,10182596,3.02,4426.75,61.28,61.28,70278062280,65.17,65.17,70278062280 +한라캐스트,125490,16,7600,5,-70,-0.91,21214273,73093448,36502352,21214273,-0.91,29.02,58.12,58.12,169474858060,61.09,61.09,169474858060 +클로봇,466100,17,26750,2,1000,3.88,14046851,4711794,24764639,14046851,3.88,298.12,56.72,56.72,392793312850,59.29,59.29,392793312850 +온코닉테라퓨틱스,476060,18,45350,2,8250,22.24,6198417,452343,11063810,6198417,22.24,1370.29,56.02,56.02,277487759225,55.30,55.30,277487759225 +제이피아이헬스케어,0010V0,19,19000,2,1720,9.95,2508089,265219,5105400,2508089,9.95,945.67,49.13,49.13,48796284485,50.30,50.30,48796284485 +미스터블루,207760,20,1979,5,-126,-5.99,38762788,60216888,83079783,38762788,-5.99,64.37,46.66,46.66,81945695863,49.84,49.84,81945695863 +KTcs,058850,21,3030,2,220,7.83,19135086,161655,42685000,19135086,7.83,9999.99,44.83,44.83,58710039629,45.39,45.39,58710039629 +TIGER 코리아원자력,0091P0,22,9515,5,-295,-3.01,7754342,12937997,18650000,7754342,-3.01,59.93,41.58,41.58,73971208565,41.68,41.68,73971208565 +ACE BYD밸류체인액티브,0079X0,23,12795,2,265,2.11,753840,41340,1950000,753840,2.11,1823.51,38.66,38.66,9593045709,38.45,38.45,9593045709 +제닉스로보틱스,381620,24,13820,2,550,4.14,4535580,1472052,13117920,4535580,4.14,308.11,34.58,34.58,65884276585,36.34,36.34,65884276585 +삼화네트웍스,046390,25,1577,2,50,3.27,14959688,16991812,43172933,14959688,3.27,88.04,34.65,34.65,24487170417,35.97,35.97,24487170417 +TIGER 반도체TOP10레버리지,488080,26,8610,5,-460,-5.07,982654,1157630,3150000,982654,-5.07,84.88,31.20,31.20,8490863265,31.31,31.31,8490863265 +티피씨글로벌,130740,27,2040,5,-105,-4.90,3253291,3598321,11276679,3253291,-4.90,90.41,28.85,28.85,7093583264,30.84,30.84,7093583264 +청담글로벌,362320,28,8340,2,290,3.60,5591964,461340,21051290,5591964,3.60,1212.11,26.56,26.56,48645699560,27.71,27.71,48645699560 +덕산하이메탈,077360,29,5620,2,570,11.29,11813386,2346180,45437002,11813386,11.29,503.52,26.00,26.00,66486662657,26.04,26.04,66486662657 +PLUS K방산소부장,0090B0,30,12195,5,-240,-1.93,278095,335631,1100000,278095,-1.93,82.86,25.28,25.28,3409291423,25.41,25.41,3409291423 diff --git a/top30/20250917/top30-atvtr-20250917-144001.csv b/top30/20250917/top30-atvtr-20250917-144001.csv new file mode 100644 index 000000000000..a339144c3d40 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9600,5,-320,-3.23,8448228,18204212,4500000,8448228,-3.23,46.41,187.74,187.74,81261594233,188.11,188.11,81261594233 +아이언디바이스,464500,2,4065,2,415,11.37,23122242,11342117,13963263,23122242,11.37,203.86,165.59,165.59,98300184524,173.18,173.18,98300184524 +이미지스,115610,3,1389,1,320,29.93,32071750,14845696,23637538,32071750,29.93,216.03,135.68,135.68,41421850160,126.16,126.16,41421850160 +빌리언스,044480,4,661,2,76,12.99,45626069,44475656,40663728,45626069,12.99,102.59,112.20,112.20,30433364737,113.22,113.22,30433364737 +피델릭스,032580,5,1366,2,155,12.80,34785320,531557,33132064,34785320,12.80,6544.04,104.99,104.99,49130391384,108.56,108.56,49130391384 +애드포러스,397810,6,12190,2,1310,12.04,5060762,2039769,5144190,5060762,12.04,248.10,98.38,98.38,63832494485,101.79,101.79,63832494485 +모비데이즈,363260,7,2180,2,230,11.79,29977789,2861246,32163769,29977789,11.79,1047.72,93.20,93.20,68989361409,98.39,98.39,68989361409 +아이비젼웍스,469750,8,1666,2,162,10.77,33351323,4054679,33996481,33351323,10.77,822.54,98.10,98.10,55664388640,98.28,98.28,55664388640 +노을,376930,9,3620,1,835,29.98,39125833,2057930,36947060,39125833,29.98,1901.22,105.90,105.90,131249561118,98.13,98.13,131249561118 +와이즈버즈,273060,10,1317,2,253,23.78,45732416,8106872,50459582,45732416,23.78,564.12,90.63,90.63,57812201751,86.99,86.99,57812201751 +PLUS 자사주매입고배당주,0098N0,11,10080,5,-100,-0.98,1289956,4934693,1500000,1289956,-0.98,26.14,86.00,86.00,13012879004,86.06,86.06,13012879004 +지엔코,065060,12,1040,2,172,19.82,20314597,42978,23800804,20314597,19.82,9999.99,85.35,85.35,20998001375,84.83,84.83,20998001375 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6285,2,145,2.36,2212255,1847696,3000000,2212255,2.36,119.73,73.74,73.74,13848717947,73.45,73.45,13848717947 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11270,2,360,3.30,698755,321164,1000000,698755,3.30,217.57,69.88,69.88,7749789759,68.76,68.76,7749789759 +노랑풍선,104620,15,6490,2,190,3.02,10210158,230024,16616867,10210158,3.02,4438.74,61.44,61.44,70457140135,65.33,65.33,70457140135 +한라캐스트,125490,16,7670,3,0,0.00,21474305,73093448,36502352,21474305,0.00,29.38,58.83,58.83,171457719070,61.24,61.24,171457719070 +클로봇,466100,17,26750,2,1000,3.88,14105901,4711794,24764639,14105901,3.88,299.37,56.96,56.96,394373904850,59.53,59.53,394373904850 +온코닉테라퓨틱스,476060,18,45800,2,8700,23.45,6320084,452343,11063810,6320084,23.45,1397.19,57.12,57.12,283053207950,55.86,55.86,283053207950 +제이피아이헬스케어,0010V0,19,18790,2,1510,8.74,2529165,265219,5105400,2529165,8.74,953.61,49.54,49.54,49193480740,51.28,51.28,49193480740 +미스터블루,207760,20,1981,5,-124,-5.89,38945848,60216888,83079783,38945848,-5.89,64.68,46.88,46.88,82307565380,50.01,50.01,82307565380 +KTcs,058850,21,3000,2,190,6.76,19237062,161655,42685000,19237062,6.76,9999.99,45.07,45.07,59016981826,46.09,46.09,59016981826 +TIGER 코리아원자력,0091P0,22,9510,5,-300,-3.06,7845627,12937997,18650000,7845627,-3.06,60.64,42.07,42.07,74839844450,42.20,42.20,74839844450 +ACE BYD밸류체인액티브,0079X0,23,12850,2,320,2.55,755812,41340,1950000,755812,2.55,1828.28,38.76,38.76,9618326519,38.39,38.39,9618326519 +제닉스로보틱스,381620,24,13810,2,540,4.07,4567694,1472052,13117920,4567694,4.07,310.29,34.82,34.82,66326754175,36.61,36.61,66326754175 +삼화네트웍스,046390,25,1586,2,59,3.86,15012573,16991812,43172933,15012573,3.86,88.35,34.77,34.77,24571008461,35.88,35.88,24571008461 +TIGER 반도체TOP10레버리지,488080,26,8610,5,-460,-5.07,989663,1157630,3150000,989663,-5.07,85.49,31.42,31.42,8551254170,31.53,31.53,8551254170 +티피씨글로벌,130740,27,2045,5,-100,-4.66,3267419,3598321,11276679,3267419,-4.66,90.80,28.98,28.98,7122446584,30.89,30.89,7122446584 +PLUS K방산소부장,0090B0,28,12190,5,-245,-1.97,306649,335631,1100000,306649,-1.97,91.36,27.88,27.88,3757552733,28.02,28.02,3757552733 +청담글로벌,362320,29,8370,2,320,3.98,5606756,461340,21051290,5606756,3.98,1215.32,26.63,26.63,48769634950,27.68,27.68,48769634950 +덕산하이메탈,077360,30,5600,2,550,10.89,11951077,2346180,45437002,11951077,10.89,509.38,26.30,26.30,67258831302,26.43,26.43,67258831302 diff --git a/top30/20250917/top30-atvtr-20250917-145002.csv b/top30/20250917/top30-atvtr-20250917-145002.csv new file mode 100644 index 000000000000..d8ee612fceea --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9600,5,-320,-3.23,8524367,18204212,4500000,8524367,-3.23,46.83,189.43,189.43,81992530323,189.80,189.80,81992530323 +아이언디바이스,464500,2,4065,2,415,11.37,23238924,11342117,13963263,23238924,11.37,204.89,166.43,166.43,98773177643,174.02,174.02,98773177643 +이미지스,115610,3,1389,1,320,29.93,32105270,14845696,23637538,32105270,29.93,216.26,135.82,135.82,41468409440,126.30,126.30,41468409440 +빌리언스,044480,4,649,2,64,10.94,46103706,44475656,40663728,46103706,10.94,103.66,113.38,113.38,30744656327,116.50,116.50,30744656327 +피델릭스,032580,5,1359,2,148,12.22,35653816,531557,33132064,35653816,12.22,6707.43,107.61,107.61,50310054959,111.73,111.73,50310054959 +애드포러스,397810,6,12160,2,1280,11.76,5084269,2039769,5144190,5084269,11.76,249.26,98.84,98.84,64117957120,102.50,102.50,64117957120 +모비데이즈,363260,7,2175,2,225,11.54,30404863,2861246,32163769,30404863,11.54,1062.64,94.53,94.53,69913717228,99.94,99.94,69913717228 +아이비젼웍스,469750,8,1666,2,162,10.77,33585381,4054679,33996481,33585381,10.77,828.31,98.79,98.79,56053677619,98.97,98.97,56053677619 +노을,376930,9,3620,1,835,29.98,39130361,2057930,36947060,39130361,29.98,1901.44,105.91,105.91,131265952478,98.14,98.14,131265952478 +와이즈버즈,273060,10,1306,2,242,22.74,47373082,8106872,50459582,47373082,22.74,584.36,93.88,93.88,59931132628,90.94,90.94,59931132628 +PLUS 자사주매입고배당주,0098N0,11,10085,5,-95,-0.93,1295154,4934693,1500000,1295154,-0.93,26.25,86.34,86.34,13065277463,86.37,86.37,13065277463 +지엔코,065060,12,1040,2,172,19.82,20624682,42978,23800804,20624682,19.82,9999.99,86.66,86.66,21323536504,86.15,86.15,21323536504 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6280,2,140,2.28,2213086,1847696,3000000,2213086,2.28,119.78,73.77,73.77,13853936627,73.53,73.53,13853936627 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11275,2,365,3.35,704085,321164,1000000,704085,3.35,219.23,70.41,70.41,7809911789,69.27,69.27,7809911789 +노랑풍선,104620,15,6510,2,210,3.33,10240860,230024,16616867,10240860,3.33,4452.08,61.63,61.63,70657306345,65.32,65.32,70657306345 +한라캐스트,125490,16,7640,5,-30,-0.39,21535232,73093448,36502352,21535232,-0.39,29.46,59.00,59.00,171924934050,61.65,61.65,171924934050 +클로봇,466100,17,26650,2,900,3.50,14245299,4711794,24764639,14245299,3.50,302.33,57.52,57.52,398085793675,60.32,60.32,398085793675 +온코닉테라퓨틱스,476060,18,45800,2,8700,23.45,6527189,452343,11063810,6527189,23.45,1442.97,59.00,59.00,292582844375,57.74,57.74,292582844375 +제이피아이헬스케어,0010V0,19,18800,2,1520,8.80,2542897,265219,5105400,2542897,8.80,958.79,49.81,49.81,49451238870,51.52,51.52,49451238870 +미스터블루,207760,20,1985,5,-120,-5.70,39145544,60216888,83079783,39145544,-5.70,65.01,47.12,47.12,82703812200,50.15,50.15,82703812200 +KTcs,058850,21,3010,2,200,7.12,19323152,161655,42685000,19323152,7.12,9999.99,45.27,45.27,59275751521,46.14,46.14,59275751521 +한싹,430690,22,6430,2,1130,21.32,5158344,69188,10895327,5158344,21.32,7455.55,47.34,47.34,31252391375,44.61,44.61,31252391375 +TIGER 코리아원자력,0091P0,23,9517,5,-293,-2.99,7976826,12937997,18650000,7976826,-2.99,61.65,42.77,42.77,76088500365,42.87,42.87,76088500365 +ACE BYD밸류체인액티브,0079X0,24,12865,2,335,2.67,756482,41340,1950000,756482,2.67,1829.90,38.79,38.79,9626939644,38.37,38.37,9626939644 +제닉스로보틱스,381620,25,13840,2,570,4.30,4577303,1472052,13117920,4577303,4.30,310.95,34.89,34.89,66459494745,36.61,36.61,66459494745 +삼화네트웍스,046390,26,1585,2,58,3.80,15068529,16991812,43172933,15068529,3.80,88.68,34.90,34.90,24659653430,36.04,36.04,24659653430 +TIGER 반도체TOP10레버리지,488080,27,8605,5,-465,-5.13,998914,1157630,3150000,998914,-5.13,86.29,31.71,31.71,8630862860,31.84,31.84,8630862860 +티피씨글로벌,130740,28,2050,5,-95,-4.43,3273126,3598321,11276679,3273126,-4.43,90.96,29.03,29.03,7134172264,30.86,30.86,7134172264 +PLUS K방산소부장,0090B0,29,12190,5,-245,-1.97,307829,335631,1100000,307829,-1.97,91.72,27.98,27.98,3771942113,28.13,28.13,3771942113 +청담글로벌,362320,30,8370,2,320,3.98,5620973,461340,21051290,5620973,3.98,1218.40,26.70,26.70,48888706360,27.75,27.75,48888706360 diff --git a/top30/20250917/top30-atvtr-20250917-150002.csv b/top30/20250917/top30-atvtr-20250917-150002.csv new file mode 100644 index 000000000000..2b55760f02a6 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9600,5,-320,-3.23,8633866,18204212,4500000,8633866,-3.23,47.43,191.86,191.86,83043392378,192.23,192.23,83043392378 +아이언디바이스,464500,2,4075,2,425,11.64,23340041,11342117,13963263,23340041,11.64,205.78,167.15,167.15,99184659992,174.31,174.31,99184659992 +이미지스,115610,3,1389,1,320,29.93,32127847,14845696,23637538,32127847,29.93,216.41,135.92,135.92,41499768893,126.40,126.40,41499768893 +빌리언스,044480,4,646,2,61,10.43,46524482,44475656,40663728,46524482,10.43,104.61,114.41,114.41,31018017769,118.08,118.08,31018017769 +피델릭스,032580,5,1360,2,149,12.30,36088782,531557,33132064,36088782,12.30,6789.26,108.92,108.92,50900644649,112.96,112.96,50900644649 +애드포러스,397810,6,12260,2,1380,12.68,5121135,2039769,5144190,5121135,12.68,251.06,99.55,99.55,64570779140,102.38,102.38,64570779140 +모비데이즈,363260,7,2190,2,240,12.31,30784528,2861246,32163769,30784528,12.31,1075.91,95.71,95.71,70746138387,100.44,100.44,70746138387 +아이비젼웍스,469750,8,1668,2,164,10.90,33804469,4054679,33996481,33804469,10.90,833.72,99.44,99.44,56418594174,99.49,99.49,56418594174 +노을,376930,9,3620,1,835,29.98,39132432,2057930,36947060,39132432,29.98,1901.54,105.91,105.91,131273449498,98.15,98.15,131273449498 +와이즈버즈,273060,10,1326,2,262,24.62,50107082,8106872,50459582,50107082,24.62,618.08,99.30,99.30,63574451228,95.02,95.02,63574451228 +지엔코,065060,11,1037,2,169,19.47,21015714,42978,23800804,21015714,19.47,9999.99,88.30,88.30,21731225475,88.05,88.05,21731225475 +PLUS 자사주매입고배당주,0098N0,12,10085,5,-95,-0.93,1304904,4934693,1500000,1304904,-0.93,26.44,86.99,86.99,13163583024,87.02,87.02,13163583024 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6285,2,145,2.36,2213168,1847696,3000000,2213168,2.36,119.78,73.77,73.77,13854451997,73.48,73.48,13854451997 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11280,2,370,3.39,708522,321164,1000000,708522,3.39,220.61,70.85,70.85,7859941388,69.68,69.68,7859941388 +노랑풍선,104620,15,6500,2,200,3.17,10263898,230024,16616867,10263898,3.17,4462.10,61.77,61.77,70807243395,65.56,65.56,70807243395 +한싹,430690,16,6600,2,1300,24.53,7586595,69188,10895327,7586595,24.53,9999.99,69.63,69.63,46931199375,65.26,65.26,46931199375 +한라캐스트,125490,17,7610,5,-60,-0.78,21658866,73093448,36502352,21658866,-0.78,29.63,59.34,59.34,172866202600,62.23,62.23,172866202600 +클로봇,466100,18,26600,2,850,3.30,14318905,4711794,24764639,14318905,3.30,303.89,57.82,57.82,400045771725,60.73,60.73,400045771725 +온코닉테라퓨틱스,476060,19,45800,2,8700,23.45,6647855,452343,11063810,6647855,23.45,1469.65,60.09,60.09,298076160150,58.82,58.82,298076160150 +제이피아이헬스케어,0010V0,20,18890,2,1610,9.32,2559939,265219,5105400,2559939,9.32,965.22,50.14,50.14,49773660680,51.61,51.61,49773660680 +미스터블루,207760,21,1990,5,-115,-5.46,39665515,60216888,83079783,39665515,-5.46,65.87,47.74,47.74,83738439107,50.65,50.65,83738439107 +KTcs,058850,22,3000,2,190,6.76,19415446,161655,42685000,19415446,6.76,9999.99,45.49,45.49,59552611153,46.51,46.51,59552611153 +TIGER 코리아원자력,0091P0,23,9515,5,-295,-3.01,8157094,12937997,18650000,8157094,-3.01,63.05,43.74,43.74,77804148753,43.84,43.84,77804148753 +ACE BYD밸류체인액티브,0079X0,24,12895,2,365,2.91,767226,41340,1950000,767226,2.91,1855.89,39.34,39.34,9765491149,38.84,38.84,9765491149 +제닉스로보틱스,381620,25,13920,2,650,4.90,4600637,1472052,13117920,4600637,4.90,312.53,35.07,35.07,66783746960,36.57,36.57,66783746960 +삼화네트웍스,046390,26,1587,2,60,3.93,15135466,16991812,43172933,15135466,3.93,89.08,35.06,35.06,24766011769,36.15,36.15,24766011769 +TIGER 반도체TOP10레버리지,488080,27,8600,5,-470,-5.18,1007801,1157630,3150000,1007801,-5.18,87.06,31.99,31.99,8707288295,32.14,32.14,8707288295 +티피씨글로벌,130740,28,2060,5,-85,-3.96,3290660,3598321,11276679,3290660,-3.96,91.45,29.18,29.18,7170236119,30.87,30.87,7170236119 +PLUS K방산소부장,0090B0,29,12180,5,-255,-2.05,310408,335631,1100000,310408,-2.05,92.48,28.22,28.22,3803367323,28.39,28.39,3803367323 +엠디바이스,226590,30,18290,2,1550,9.26,2934706,1687595,10630784,2934706,9.26,173.90,27.61,27.61,54607339160,28.08,28.08,54607339160 diff --git a/top30/20250917/top30-atvtr-20250917-151002.csv b/top30/20250917/top30-atvtr-20250917-151002.csv new file mode 100644 index 000000000000..8c61c607153b --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9575,5,-345,-3.48,8702617,18204212,4500000,8702617,-3.48,47.81,193.39,193.39,83702427528,194.26,194.26,83702427528 +아이언디바이스,464500,2,4105,2,455,12.47,23512081,11342117,13963263,23512081,12.47,207.30,168.39,168.39,99889126204,174.27,174.27,99889126204 +이미지스,115610,3,1389,1,320,29.93,32141181,14845696,23637538,32141181,29.93,216.50,135.98,135.98,41518289819,126.45,126.45,41518289819 +빌리언스,044480,4,644,2,59,10.09,46915940,44475656,40663728,46915940,10.09,105.49,115.38,115.38,31269393035,119.41,119.41,31269393035 +피델릭스,032580,5,1369,2,158,13.05,38175364,531557,33132064,38175364,13.05,7181.80,115.22,115.22,53747565543,118.50,118.50,53747565543 +애드포러스,397810,6,12170,2,1290,11.86,5143478,2039769,5144190,5143478,11.86,252.16,99.99,99.99,64843512270,103.58,103.58,64843512270 +모비데이즈,363260,7,2175,2,225,11.54,31043037,2861246,32163769,31043037,11.54,1084.95,96.52,96.52,71310421302,101.94,101.94,71310421302 +와이즈버즈,273060,8,1318,2,254,23.87,52980968,8106872,50459582,52980968,23.87,653.53,105.00,105.00,67400060527,101.34,101.34,67400060527 +아이비젼웍스,469750,9,1695,2,191,12.70,34830984,4054679,33996481,34830984,12.70,859.03,102.45,102.45,58156332801,100.92,100.92,58156332801 +노을,376930,10,3620,1,835,29.98,39135298,2057930,36947060,39135298,29.98,1901.68,105.92,105.92,131283824418,98.16,98.16,131283824418 +지엔코,065060,11,1022,2,154,17.74,21271577,42978,23800804,21271577,17.74,9999.99,89.37,89.37,21995151174,90.42,90.42,21995151174 +PLUS 자사주매입고배당주,0098N0,12,10080,5,-100,-0.98,1318525,4934693,1500000,1318525,-0.98,26.72,87.90,87.90,13300895494,87.97,87.97,13300895494 +한싹,430690,13,6270,2,970,18.30,9214171,69188,10895327,9214171,18.30,9999.99,84.57,84.57,57366119735,83.97,83.97,57366119735 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6295,2,155,2.52,2268114,1847696,3000000,2268114,2.52,122.75,75.60,75.60,14200237917,75.19,75.19,14200237917 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,737411,321164,1000000,737411,3.39,229.61,73.74,73.74,8185826363,72.57,72.57,8185826363 +노랑풍선,104620,16,6500,2,200,3.17,10306691,230024,16616867,10306691,3.17,4480.70,62.03,62.03,71085115525,65.81,65.81,71085115525 +한라캐스트,125490,17,7580,5,-90,-1.17,21852132,73093448,36502352,21852132,-1.17,29.90,59.86,59.86,174331924170,63.01,63.01,174331924170 +클로봇,466100,18,26600,2,850,3.30,14434856,4711794,24764639,14434856,3.30,306.36,58.29,58.29,403125153400,61.20,61.20,403125153400 +온코닉테라퓨틱스,476060,19,45450,2,8350,22.51,6731652,452343,11063810,6731652,22.51,1488.17,60.84,60.84,301898319650,60.04,60.04,301898319650 +제이피아이헬스케어,0010V0,20,19390,2,2110,12.21,2663661,265219,5105400,2663661,12.21,1004.33,52.17,52.17,51772018510,52.30,52.30,51772018510 +미스터블루,207760,21,1979,5,-126,-5.99,40239315,60216888,83079783,40239315,-5.99,66.82,48.43,48.43,84872664012,51.62,51.62,84872664012 +KTcs,058850,22,3025,2,215,7.65,19520779,161655,42685000,19520779,7.65,9999.99,45.73,45.73,59870279197,46.37,46.37,59870279197 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8414590,12937997,18650000,8414590,-3.21,65.04,45.12,45.12,80251819152,45.32,45.32,80251819152 +ACE BYD밸류체인액티브,0079X0,24,12885,2,355,2.83,769248,41340,1950000,769248,2.83,1860.78,39.45,39.45,9791544789,38.97,38.97,9791544789 +제닉스로보틱스,381620,25,13910,2,640,4.82,4619789,1472052,13117920,4619789,4.82,313.83,35.22,35.22,67050288000,36.75,36.75,67050288000 +삼화네트웍스,046390,26,1578,2,51,3.34,15182119,16991812,43172933,15182119,3.34,89.35,35.17,35.17,24839892019,36.46,36.46,24839892019 +PLUS K방산소부장,0090B0,27,12180,5,-255,-2.05,374859,335631,1100000,374859,-2.05,111.69,34.08,34.08,4588635324,34.25,34.25,4588635324 +TIGER 반도체TOP10레버리지,488080,28,8580,5,-490,-5.40,1025004,1157630,3150000,1025004,-5.40,88.54,32.54,32.54,8855089067,32.76,32.76,8855089067 +티피씨글로벌,130740,29,2100,5,-45,-2.10,3339172,3598321,11276679,3339172,-2.10,92.80,29.61,29.61,7271343084,30.71,30.71,7271343084 +엠디바이스,226590,30,18050,2,1310,7.83,3037128,1687595,10630784,3037128,7.83,179.97,28.57,28.57,56464709880,29.43,29.43,56464709880 diff --git a/top30/20250917/top30-atvtr-20250917-152002.csv b/top30/20250917/top30-atvtr-20250917-152002.csv new file mode 100644 index 000000000000..4fa6587a497e --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9575,5,-345,-3.48,8753665,18204212,4500000,8753665,-3.48,48.09,194.53,194.53,84190953010,195.40,195.40,84190953010 +아이언디바이스,464500,2,4085,2,435,11.92,23698188,11342117,13963263,23698188,11.92,208.94,169.72,169.72,100651815694,176.46,176.46,100651815694 +이미지스,115610,3,1389,1,320,29.93,32155181,14845696,23637538,32155181,29.93,216.60,136.03,136.03,41537735819,126.51,126.51,41537735819 +피델릭스,032580,4,1335,2,124,10.24,39235778,531557,33132064,39235778,10.24,7381.29,118.42,118.42,55174171812,124.74,124.74,55174171812 +빌리언스,044480,5,634,2,49,8.38,47534747,44475656,40663728,47534747,8.38,106.88,116.90,116.90,31662882425,122.82,122.82,31662882425 +와이즈버즈,273060,6,1299,2,235,22.09,54615268,8106872,50459582,54615268,22.09,673.69,108.24,108.24,69519325861,106.06,106.06,69519325861 +애드포러스,397810,7,12110,2,1230,11.31,5182523,2039769,5144190,5182523,11.31,254.07,100.75,100.75,65316498315,104.85,104.85,65316498315 +아이비젼웍스,469750,8,1736,2,232,15.43,36510064,4054679,33996481,36510064,15.43,900.44,107.39,107.39,61029285993,103.41,103.41,61029285993 +모비데이즈,363260,9,2170,2,220,11.28,31330908,2861246,32163769,31330908,11.28,1095.01,97.41,97.41,71933138532,103.06,103.06,71933138532 +한싹,430690,10,5960,2,660,12.45,10533402,69188,10895327,10533402,12.45,9999.99,96.68,96.68,65401739935,100.72,100.72,65401739935 +노을,376930,11,3620,1,835,29.98,39136514,2057930,36947060,39136514,29.98,1901.74,105.93,105.93,131288226338,98.16,98.16,131288226338 +PLUS 자사주매입고배당주,0098N0,12,10092,5,-88,-0.86,1396679,4934693,1500000,1396679,-0.86,28.30,93.11,93.11,14089182810,93.07,93.07,14089182810 +지엔코,065060,13,1014,2,146,16.82,21570532,42978,23800804,21570532,16.82,9999.99,90.63,90.63,22297153650,92.39,92.39,22297153650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6290,2,150,2.44,2293996,1847696,3000000,2293996,2.44,124.15,76.47,76.47,14363199302,76.12,76.12,14363199302 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11285,2,375,3.44,741472,321164,1000000,741472,3.44,230.87,74.15,74.15,8231698808,72.94,72.94,8231698808 +노랑풍선,104620,16,6530,2,230,3.65,10375768,230024,16616867,10375768,3.65,4510.73,62.44,62.44,71533459005,65.92,65.92,71533459005 +한라캐스트,125490,17,7600,5,-70,-0.91,22081758,73093448,36502352,22081758,-0.91,30.21,60.49,60.49,176078225175,63.47,63.47,176078225175 +온코닉테라퓨틱스,476060,18,45000,2,7900,21.29,6905959,452343,11063810,6905959,21.29,1526.71,62.42,62.42,309781788250,62.22,62.22,309781788250 +클로봇,466100,19,26700,2,950,3.69,14572636,4711794,24764639,14572636,3.69,309.28,58.84,58.84,406805003200,61.52,61.52,406805003200 +제이피아이헬스케어,0010V0,20,19220,2,1940,11.23,2710894,265219,5105400,2710894,11.23,1022.13,53.10,53.10,52679918310,53.69,53.69,52679918310 +미스터블루,207760,21,1976,5,-129,-6.13,40746391,60216888,83079783,40746391,-6.13,67.67,49.04,49.04,85878667578,52.31,52.31,85878667578 +KTcs,058850,22,3025,2,215,7.65,19678526,161655,42685000,19678526,7.65,9999.99,46.10,46.10,60347955005,46.74,46.74,60347955005 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8478623,12937997,18650000,8478623,-3.21,65.53,45.46,45.46,80859675920,45.66,45.66,80859675920 +ACE BYD밸류체인액티브,0079X0,24,12920,2,390,3.11,770420,41340,1950000,770420,3.11,1863.62,39.51,39.51,9806678244,38.92,38.92,9806678244 +삼화네트웍스,046390,25,1573,2,46,3.01,15262542,16991812,43172933,15262542,3.01,89.82,35.35,35.35,24966629645,36.76,36.76,24966629645 +제닉스로보틱스,381620,26,14020,2,750,5.65,4654760,1472052,13117920,4654760,5.65,316.21,35.48,35.48,67539010440,36.72,36.72,67539010440 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,378886,335631,1100000,378886,-1.93,112.89,34.44,34.44,4637677809,34.57,34.57,4637677809 +TIGER 반도체TOP10레버리지,488080,28,8595,5,-475,-5.24,1038588,1157630,3150000,1038588,-5.24,89.72,32.97,32.97,8971737617,33.14,33.14,8971737617 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3406084,3598321,11276679,3406084,-1.86,94.66,30.20,30.20,7411458904,31.22,31.22,7411458904 +엠디바이스,226590,30,17910,2,1170,6.99,3088837,1687595,10630784,3088837,6.99,183.03,29.06,29.06,57396107070,30.15,30.15,57396107070 diff --git a/top30/20250917/top30-atvtr-20250917-153001.csv b/top30/20250917/top30-atvtr-20250917-153001.csv new file mode 100644 index 000000000000..4fa6587a497e --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9575,5,-345,-3.48,8753665,18204212,4500000,8753665,-3.48,48.09,194.53,194.53,84190953010,195.40,195.40,84190953010 +아이언디바이스,464500,2,4085,2,435,11.92,23698188,11342117,13963263,23698188,11.92,208.94,169.72,169.72,100651815694,176.46,176.46,100651815694 +이미지스,115610,3,1389,1,320,29.93,32155181,14845696,23637538,32155181,29.93,216.60,136.03,136.03,41537735819,126.51,126.51,41537735819 +피델릭스,032580,4,1335,2,124,10.24,39235778,531557,33132064,39235778,10.24,7381.29,118.42,118.42,55174171812,124.74,124.74,55174171812 +빌리언스,044480,5,634,2,49,8.38,47534747,44475656,40663728,47534747,8.38,106.88,116.90,116.90,31662882425,122.82,122.82,31662882425 +와이즈버즈,273060,6,1299,2,235,22.09,54615268,8106872,50459582,54615268,22.09,673.69,108.24,108.24,69519325861,106.06,106.06,69519325861 +애드포러스,397810,7,12110,2,1230,11.31,5182523,2039769,5144190,5182523,11.31,254.07,100.75,100.75,65316498315,104.85,104.85,65316498315 +아이비젼웍스,469750,8,1736,2,232,15.43,36510064,4054679,33996481,36510064,15.43,900.44,107.39,107.39,61029285993,103.41,103.41,61029285993 +모비데이즈,363260,9,2170,2,220,11.28,31330908,2861246,32163769,31330908,11.28,1095.01,97.41,97.41,71933138532,103.06,103.06,71933138532 +한싹,430690,10,5960,2,660,12.45,10533402,69188,10895327,10533402,12.45,9999.99,96.68,96.68,65401739935,100.72,100.72,65401739935 +노을,376930,11,3620,1,835,29.98,39136514,2057930,36947060,39136514,29.98,1901.74,105.93,105.93,131288226338,98.16,98.16,131288226338 +PLUS 자사주매입고배당주,0098N0,12,10092,5,-88,-0.86,1396679,4934693,1500000,1396679,-0.86,28.30,93.11,93.11,14089182810,93.07,93.07,14089182810 +지엔코,065060,13,1014,2,146,16.82,21570532,42978,23800804,21570532,16.82,9999.99,90.63,90.63,22297153650,92.39,92.39,22297153650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6290,2,150,2.44,2293996,1847696,3000000,2293996,2.44,124.15,76.47,76.47,14363199302,76.12,76.12,14363199302 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11285,2,375,3.44,741472,321164,1000000,741472,3.44,230.87,74.15,74.15,8231698808,72.94,72.94,8231698808 +노랑풍선,104620,16,6530,2,230,3.65,10375768,230024,16616867,10375768,3.65,4510.73,62.44,62.44,71533459005,65.92,65.92,71533459005 +한라캐스트,125490,17,7600,5,-70,-0.91,22081758,73093448,36502352,22081758,-0.91,30.21,60.49,60.49,176078225175,63.47,63.47,176078225175 +온코닉테라퓨틱스,476060,18,45000,2,7900,21.29,6905959,452343,11063810,6905959,21.29,1526.71,62.42,62.42,309781788250,62.22,62.22,309781788250 +클로봇,466100,19,26700,2,950,3.69,14572636,4711794,24764639,14572636,3.69,309.28,58.84,58.84,406805003200,61.52,61.52,406805003200 +제이피아이헬스케어,0010V0,20,19220,2,1940,11.23,2710894,265219,5105400,2710894,11.23,1022.13,53.10,53.10,52679918310,53.69,53.69,52679918310 +미스터블루,207760,21,1976,5,-129,-6.13,40746391,60216888,83079783,40746391,-6.13,67.67,49.04,49.04,85878667578,52.31,52.31,85878667578 +KTcs,058850,22,3025,2,215,7.65,19678526,161655,42685000,19678526,7.65,9999.99,46.10,46.10,60347955005,46.74,46.74,60347955005 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8478623,12937997,18650000,8478623,-3.21,65.53,45.46,45.46,80859675920,45.66,45.66,80859675920 +ACE BYD밸류체인액티브,0079X0,24,12920,2,390,3.11,770420,41340,1950000,770420,3.11,1863.62,39.51,39.51,9806678244,38.92,38.92,9806678244 +삼화네트웍스,046390,25,1573,2,46,3.01,15262542,16991812,43172933,15262542,3.01,89.82,35.35,35.35,24966629645,36.76,36.76,24966629645 +제닉스로보틱스,381620,26,14020,2,750,5.65,4654760,1472052,13117920,4654760,5.65,316.21,35.48,35.48,67539010440,36.72,36.72,67539010440 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,378886,335631,1100000,378886,-1.93,112.89,34.44,34.44,4637677809,34.57,34.57,4637677809 +TIGER 반도체TOP10레버리지,488080,28,8595,5,-475,-5.24,1038588,1157630,3150000,1038588,-5.24,89.72,32.97,32.97,8971737617,33.14,33.14,8971737617 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3406084,3598321,11276679,3406084,-1.86,94.66,30.20,30.20,7411458904,31.22,31.22,7411458904 +엠디바이스,226590,30,17910,2,1170,6.99,3088837,1687595,10630784,3088837,6.99,183.03,29.06,29.06,57396107070,30.15,30.15,57396107070 diff --git a/top30/20250917/top30-atvtr-20250917-154001.csv b/top30/20250917/top30-atvtr-20250917-154001.csv new file mode 100644 index 000000000000..0e3c3fd83494 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23805652,11342117,13963263,23805652,13.01,209.89,170.49,170.49,101095104694,175.52,175.52,101095104694 +이미지스,115610,3,1389,1,320,29.93,32158669,14845696,23637538,32158669,29.93,216.62,136.05,136.05,41542580651,126.53,126.53,41542580651 +피델릭스,032580,4,1335,2,124,10.24,39451807,531557,33132064,39451807,10.24,7421.93,119.07,119.07,55462570527,125.39,125.39,55462570527 +빌리언스,044480,5,636,2,51,8.72,47690294,44475656,40663728,47690294,8.72,107.23,117.28,117.28,31761810317,122.81,122.81,31761810317 +와이즈버즈,273060,6,1299,2,235,22.09,55036613,8106872,50459582,55036613,22.09,678.89,109.07,109.07,70066653016,106.90,106.90,70066653016 +애드포러스,397810,7,12180,2,1300,11.95,5200988,2039769,5144190,5200988,11.95,254.98,101.10,101.10,65541402015,104.60,104.60,65541402015 +아이비젼웍스,469750,8,1745,2,241,16.02,37059418,4054679,33996481,37059418,16.02,913.99,109.01,109.01,61987908723,104.49,104.49,61987908723 +한싹,430690,9,5860,2,560,10.57,10713755,69188,10895327,10713755,10.57,9999.99,98.33,98.33,66458608515,104.09,104.09,66458608515 +모비데이즈,363260,10,2180,2,230,11.79,31534096,2861246,32163769,31534096,11.79,1102.11,98.04,98.04,72376088372,103.22,103.22,72376088372 +노을,376930,11,3620,1,835,29.98,39139606,2057930,36947060,39139606,29.98,1901.89,105.93,105.93,131299419378,98.17,98.17,131299419378 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401071,4934693,1500000,1401071,-0.74,28.39,93.40,93.40,14133563970,93.24,93.24,14133563970 +지엔코,065060,13,1023,2,155,17.86,21668810,42978,23800804,21668810,17.86,9999.99,91.04,91.04,22397692044,91.99,91.99,22397692044 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296514,1847696,3000000,2296514,2.36,124.29,76.55,76.55,14379024932,76.26,76.26,14379024932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +노랑풍선,104620,16,6550,2,250,3.97,10407708,230024,16616867,10407708,3.97,4524.62,62.63,62.63,71742666005,65.92,65.92,71742666005 +한라캐스트,125490,17,7610,5,-60,-0.78,22215215,73093448,36502352,22215215,-0.78,30.39,60.86,60.86,177093832945,63.75,63.75,177093832945 +온코닉테라퓨틱스,476060,18,44700,2,7600,20.49,6965534,452343,11063810,6965534,20.49,1539.88,62.96,62.96,312444790750,63.18,63.18,312444790750 +클로봇,466100,19,26650,2,900,3.50,14647684,4711794,24764639,14647684,3.50,310.87,59.15,59.15,408805032400,61.94,61.94,408805032400 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2727016,265219,5105400,2727016,11.17,1028.21,53.41,53.41,52989621930,54.03,54.03,52989621930 +미스터블루,207760,21,1973,5,-132,-6.27,41263579,60216888,83079783,41263579,-6.27,68.52,49.67,49.67,86899079502,53.01,53.01,86899079502 +KTcs,058850,22,3035,2,225,8.01,19757846,161655,42685000,19757846,8.01,9999.99,46.29,46.29,60588691205,46.77,46.77,60588691205 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497179,12937997,18650000,8497179,-3.21,65.68,45.56,45.56,81035865140,45.76,45.76,81035865140 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +삼화네트웍스,046390,25,1572,2,45,2.95,15358703,16991812,43172933,15358703,2.95,90.39,35.57,35.57,25117794737,37.01,37.01,25117794737 +제닉스로보틱스,381620,26,14040,2,770,5.80,4686700,1472052,13117920,4686700,5.80,318.38,35.73,35.73,67987448040,36.91,36.91,67987448040 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379157,335631,1100000,379157,-1.93,112.97,34.47,34.47,4640982654,34.60,34.60,4640982654 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1041799,1157630,3150000,1041799,-5.18,89.99,33.07,33.07,8999352217,33.22,33.22,8999352217 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3430295,3598321,11276679,3430295,-1.86,95.33,30.42,30.42,7462423059,31.44,31.44,7462423059 +엠디바이스,226590,30,17910,2,1170,6.99,3113854,1687595,10630784,3113854,6.99,184.51,29.29,29.29,57844161540,30.38,30.38,57844161540 diff --git a/top30/20250917/top30-atvtr-20250917-155002.csv b/top30/20250917/top30-atvtr-20250917-155002.csv new file mode 100644 index 000000000000..c07b28c4d4c1 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23806248,11342117,13963263,23806248,13.01,209.89,170.49,170.49,101097563194,175.52,175.52,101097563194 +이미지스,115610,3,1389,1,320,29.93,32252677,14845696,23637538,32252677,29.93,217.25,136.45,136.45,41673157763,126.93,126.93,41673157763 +피델릭스,032580,4,1335,2,124,10.24,39452121,531557,33132064,39452121,10.24,7421.99,119.08,119.08,55462989717,125.39,125.39,55462989717 +빌리언스,044480,5,636,2,51,8.72,47695153,44475656,40663728,47695153,8.72,107.24,117.29,117.29,31764900641,122.82,122.82,31764900641 +와이즈버즈,273060,6,1299,2,235,22.09,55050463,8106872,50459582,55050463,22.09,679.06,109.10,109.10,70084644166,106.92,106.92,70084644166 +애드포러스,397810,7,12180,2,1300,11.95,5202530,2039769,5144190,5202530,11.95,255.05,101.13,101.13,65560183575,104.63,104.63,65560183575 +아이비젼웍스,469750,8,1745,2,241,16.02,37084229,4054679,33996481,37084229,16.02,914.60,109.08,109.08,62031203918,104.56,104.56,62031203918 +한싹,430690,9,5860,2,560,10.57,10722026,69188,10895327,10722026,10.57,9999.99,98.41,98.41,66507076575,104.17,104.17,66507076575 +모비데이즈,363260,10,2180,2,230,11.79,31541154,2861246,32163769,31541154,11.79,1102.36,98.06,98.06,72391474812,103.24,103.24,72391474812 +노을,376930,11,3620,1,835,29.98,39139803,2057930,36947060,39139803,29.98,1901.90,105.93,105.93,131300132518,98.17,98.17,131300132518 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401828,4934693,1500000,1401828,-0.74,28.41,93.46,93.46,14141213455,93.30,93.30,14141213455 +지엔코,065060,13,1023,2,155,17.86,21669109,42978,23800804,21669109,17.86,9999.99,91.04,91.04,22397997921,91.99,91.99,22397997921 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +노랑풍선,104620,16,6550,2,250,3.97,10408126,230024,16616867,10408126,3.97,4524.80,62.64,62.64,71745403905,65.92,65.92,71745403905 +한라캐스트,125490,17,7610,5,-60,-0.78,22218980,73093448,36502352,22218980,-0.78,30.40,60.87,60.87,177122484595,63.76,63.76,177122484595 +온코닉테라퓨틱스,476060,18,44700,2,7600,20.49,6967213,452343,11063810,6967213,20.49,1540.25,62.97,62.97,312519842050,63.19,63.19,312519842050 +클로봇,466100,19,26650,2,900,3.50,14649117,4711794,24764639,14649117,3.50,310.90,59.15,59.15,408843221850,61.95,61.95,408843221850 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2729428,265219,5105400,2729428,11.17,1029.12,53.46,53.46,53035956450,54.08,54.08,53035956450 +미스터블루,207760,21,1973,5,-132,-6.27,41284263,60216888,83079783,41284263,-6.27,68.56,49.69,49.69,86939889034,53.04,53.04,86939889034 +KTcs,058850,22,3035,2,225,8.01,19761710,161655,42685000,19761710,8.01,9999.99,46.30,46.30,60600418445,46.78,46.78,60600418445 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +삼화네트웍스,046390,25,1572,2,45,2.95,15360519,16991812,43172933,15360519,2.95,90.40,35.58,35.58,25120649489,37.01,37.01,25120649489 +제닉스로보틱스,381620,26,14040,2,770,5.80,4686845,1472052,13117920,4686845,5.80,318.39,35.73,35.73,67989483840,36.92,36.92,67989483840 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379183,335631,1100000,379183,-1.93,112.98,34.47,34.47,4641299724,34.60,34.60,4641299724 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1041799,1157630,3150000,1041799,-5.18,89.99,33.07,33.07,8999352217,33.22,33.22,8999352217 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3430373,3598321,11276679,3430373,-1.86,95.33,30.42,30.42,7462587249,31.44,31.44,7462587249 +엠디바이스,226590,30,17910,2,1170,6.99,3113911,1687595,10630784,3113911,6.99,184.52,29.29,29.29,57845182410,30.38,30.38,57845182410 diff --git a/top30/20250917/top30-atvtr-20250917-160002.csv b/top30/20250917/top30-atvtr-20250917-160002.csv new file mode 100644 index 000000000000..6459f9fae30b --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23807556,11342117,13963263,23807556,13.01,209.90,170.50,170.50,101102958694,175.53,175.53,101102958694 +이미지스,115610,3,1389,1,320,29.93,32286476,14845696,23637538,32286476,29.93,217.48,136.59,136.59,41720104574,127.07,127.07,41720104574 +피델릭스,032580,4,1335,2,124,10.24,39453045,531557,33132064,39453045,10.24,7422.17,119.08,119.08,55464223257,125.40,125.40,55464223257 +빌리언스,044480,5,636,2,51,8.72,47707878,44475656,40663728,47707878,8.72,107.27,117.32,117.32,31772993741,122.86,122.86,31772993741 +와이즈버즈,273060,6,1299,2,235,22.09,55052384,8106872,50459582,55052384,22.09,679.08,109.10,109.10,70087139545,106.93,106.93,70087139545 +아이비젼웍스,469750,7,1745,2,241,16.02,37171252,4054679,33996481,37171252,16.02,916.75,109.34,109.34,62183059053,104.82,104.82,62183059053 +애드포러스,397810,8,12180,2,1300,11.95,5202867,2039769,5144190,5202867,11.95,255.07,101.14,101.14,65564288235,104.64,104.64,65564288235 +한싹,430690,9,5860,2,560,10.57,10727074,69188,10895327,10727074,10.57,9999.99,98.46,98.46,66536657855,104.21,104.21,66536657855 +모비데이즈,363260,10,2180,2,230,11.79,31544931,2861246,32163769,31544931,11.79,1102.49,98.08,98.08,72399708672,103.26,103.26,72399708672 +노을,376930,11,3620,1,835,29.98,39147343,2057930,36947060,39147343,29.98,1902.27,105.96,105.96,131327427318,98.19,98.19,131327427318 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401983,4934693,1500000,1401983,-0.74,28.41,93.47,93.47,14142779730,93.31,93.31,14142779730 +지엔코,065060,13,1023,2,155,17.86,21671884,42978,23800804,21671884,17.86,9999.99,91.06,91.06,22400836746,92.00,92.00,22400836746 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +노랑풍선,104620,16,6550,2,250,3.97,10412083,230024,16616867,10412083,3.97,4526.52,62.66,62.66,71771322255,65.94,65.94,71771322255 +한라캐스트,125490,17,7610,5,-60,-0.78,22219697,73093448,36502352,22219697,-0.78,30.40,60.87,60.87,177127940965,63.76,63.76,177127940965 +온코닉테라퓨틱스,476060,18,44700,2,7600,20.49,6968152,452343,11063810,6968152,20.49,1540.46,62.98,62.98,312561815350,63.20,63.20,312561815350 +클로봇,466100,19,26650,2,900,3.50,14650223,4711794,24764639,14650223,3.50,310.93,59.16,59.16,408872696750,61.95,61.95,408872696750 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2729941,265219,5105400,2729941,11.17,1029.32,53.47,53.47,53045811180,54.09,54.09,53045811180 +미스터블루,207760,21,1973,5,-132,-6.27,41284933,60216888,83079783,41284933,-6.27,68.56,49.69,49.69,86941210944,53.04,53.04,86941210944 +KTcs,058850,22,3035,2,225,8.01,19762085,161655,42685000,19762085,8.01,9999.99,46.30,46.30,60601556570,46.78,46.78,60601556570 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +삼화네트웍스,046390,25,1572,2,45,2.95,15360566,16991812,43172933,15360566,2.95,90.40,35.58,35.58,25120723373,37.01,37.01,25120723373 +제닉스로보틱스,381620,26,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379233,335631,1100000,379233,-1.93,112.99,34.48,34.48,4641909474,34.60,34.60,4641909474 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1041799,1157630,3150000,1041799,-5.18,89.99,33.07,33.07,8999352217,33.22,33.22,8999352217 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3436472,3598321,11276679,3436472,-1.86,95.50,30.47,30.47,7475425644,31.49,31.49,7475425644 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-atvtr-20250917-161002.csv b/top30/20250917/top30-atvtr-20250917-161002.csv new file mode 100644 index 000000000000..ea3f11d92ea0 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23807556,11342117,13963263,23807556,13.01,209.90,170.50,170.50,101102958694,175.53,175.53,101102958694 +이미지스,115610,3,1389,1,320,29.93,32286476,14845696,23637538,32286476,29.93,217.48,136.59,136.59,41720104574,127.07,127.07,41720104574 +피델릭스,032580,4,1335,2,124,10.24,39453045,531557,33132064,39453045,10.24,7422.17,119.08,119.08,55464223257,125.40,125.40,55464223257 +빌리언스,044480,5,636,2,51,8.72,47707878,44475656,40663728,47707878,8.72,107.27,117.32,117.32,31772993741,122.86,122.86,31772993741 +와이즈버즈,273060,6,1299,2,235,22.09,55052384,8106872,50459582,55052384,22.09,679.08,109.10,109.10,70087139545,106.93,106.93,70087139545 +아이비젼웍스,469750,7,1745,2,241,16.02,37171252,4054679,33996481,37171252,16.02,916.75,109.34,109.34,62183059053,104.82,104.82,62183059053 +애드포러스,397810,8,12180,2,1300,11.95,5202867,2039769,5144190,5202867,11.95,255.07,101.14,101.14,65564288235,104.64,104.64,65564288235 +한싹,430690,9,5860,2,560,10.57,10727074,69188,10895327,10727074,10.57,9999.99,98.46,98.46,66536657855,104.21,104.21,66536657855 +모비데이즈,363260,10,2180,2,230,11.79,31544931,2861246,32163769,31544931,11.79,1102.49,98.08,98.08,72399708672,103.26,103.26,72399708672 +노을,376930,11,3620,1,835,29.98,39147343,2057930,36947060,39147343,29.98,1902.27,105.96,105.96,131327427318,98.19,98.19,131327427318 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401983,4934693,1500000,1401983,-0.74,28.41,93.47,93.47,14142779730,93.31,93.31,14142779730 +지엔코,065060,13,1023,2,155,17.86,21671884,42978,23800804,21671884,17.86,9999.99,91.06,91.06,22400836746,92.00,92.00,22400836746 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +노랑풍선,104620,16,6550,2,250,3.97,10412083,230024,16616867,10412083,3.97,4526.52,62.66,62.66,71771322255,65.94,65.94,71771322255 +한라캐스트,125490,17,7610,5,-60,-0.78,22219697,73093448,36502352,22219697,-0.78,30.40,60.87,60.87,177127940965,63.76,63.76,177127940965 +온코닉테라퓨틱스,476060,18,44700,2,7600,20.49,6978540,452343,11063810,6978540,20.49,1542.75,63.08,63.08,313015251550,63.29,63.29,313015251550 +클로봇,466100,19,26650,2,900,3.50,14650223,4711794,24764639,14650223,3.50,310.93,59.16,59.16,408872696750,61.95,61.95,408872696750 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2729941,265219,5105400,2729941,11.17,1029.32,53.47,53.47,53045811180,54.09,54.09,53045811180 +미스터블루,207760,21,1973,5,-132,-6.27,41284933,60216888,83079783,41284933,-6.27,68.56,49.69,49.69,86941210944,53.04,53.04,86941210944 +KTcs,058850,22,3035,2,225,8.01,19762085,161655,42685000,19762085,8.01,9999.99,46.30,46.30,60601556570,46.78,46.78,60601556570 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +삼화네트웍스,046390,25,1572,2,45,2.95,15360566,16991812,43172933,15360566,2.95,90.40,35.58,35.58,25120723373,37.01,37.01,25120723373 +제닉스로보틱스,381620,26,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379233,335631,1100000,379233,-1.93,112.99,34.48,34.48,4641909474,34.60,34.60,4641909474 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1041799,1157630,3150000,1041799,-5.18,89.99,33.07,33.07,8999352217,33.22,33.22,8999352217 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3436472,3598321,11276679,3436472,-1.86,95.50,30.47,30.47,7475425644,31.49,31.49,7475425644 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-atvtr-20250917-162001.csv b/top30/20250917/top30-atvtr-20250917-162001.csv new file mode 100644 index 000000000000..dd029a97fb6f --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23811345,11342117,13963263,23811345,13.01,209.94,170.53,170.53,101118493594,175.56,175.56,101118493594 +이미지스,115610,3,1389,1,320,29.93,32368772,14845696,23637538,32368772,29.93,218.03,136.94,136.94,41831204174,127.41,127.41,41831204174 +피델릭스,032580,4,1335,2,124,10.24,39469693,531557,33132064,39469693,10.24,7425.30,119.13,119.13,55486381745,125.45,125.45,55486381745 +빌리언스,044480,5,636,2,51,8.72,47719740,44475656,40663728,47719740,8.72,107.29,117.35,117.35,31780466801,122.88,122.88,31780466801 +와이즈버즈,273060,6,1299,2,235,22.09,55107704,8106872,50459582,55107704,22.09,679.77,109.21,109.21,70160051305,107.04,107.04,70160051305 +아이비젼웍스,469750,7,1745,2,241,16.02,37194835,4054679,33996481,37194835,16.02,917.33,109.41,109.41,62224376469,104.89,104.89,62224376469 +애드포러스,397810,8,12180,2,1300,11.95,5204175,2039769,5144190,5204175,11.95,255.14,101.17,101.17,65580219675,104.67,104.67,65580219675 +한싹,430690,9,5860,2,560,10.57,10755469,69188,10895327,10755469,10.57,9999.99,98.72,98.72,66702200705,104.47,104.47,66702200705 +모비데이즈,363260,10,2180,2,230,11.79,31550582,2861246,32163769,31550582,11.79,1102.69,98.09,98.09,72412056107,103.27,103.27,72412056107 +노을,376930,11,3620,1,835,29.98,39150759,2057930,36947060,39150759,29.98,1902.43,105.96,105.96,131339793238,98.20,98.20,131339793238 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401983,4934693,1500000,1401983,-0.74,28.41,93.47,93.47,14142779730,93.31,93.31,14142779730 +지엔코,065060,13,1023,2,155,17.86,21673349,42978,23800804,21673349,17.86,9999.99,91.06,91.06,22402319326,92.01,92.01,22402319326 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +노랑풍선,104620,16,6550,2,250,3.97,10413272,230024,16616867,10413272,3.97,4527.04,62.67,62.67,71779110205,65.95,65.95,71779110205 +한라캐스트,125490,17,7610,5,-60,-0.78,22225314,73093448,36502352,22225314,-0.78,30.41,60.89,60.89,177170517825,63.78,63.78,177170517825 +온코닉테라퓨틱스,476060,18,44700,2,7600,20.49,6978540,452343,11063810,6978540,20.49,1542.75,63.08,63.08,313015251550,63.29,63.29,313015251550 +클로봇,466100,19,26650,2,900,3.50,14654552,4711794,24764639,14654552,3.50,311.02,59.18,59.18,408988497500,61.97,61.97,408988497500 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2730320,265219,5105400,2730320,11.17,1029.46,53.48,53.48,53053091770,54.09,54.09,53053091770 +미스터블루,207760,21,1973,5,-132,-6.27,41306959,60216888,83079783,41306959,-6.27,68.60,49.72,49.72,86984470008,53.07,53.07,86984470008 +KTcs,058850,22,3035,2,225,8.01,19764369,161655,42685000,19764369,8.01,9999.99,46.30,46.30,60608488510,46.78,46.78,60608488510 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +삼화네트웍스,046390,25,1572,2,45,2.95,15366146,16991812,43172933,15366146,2.95,90.43,35.59,35.59,25129495133,37.03,37.03,25129495133 +제닉스로보틱스,381620,26,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379238,335631,1100000,379238,-1.93,112.99,34.48,34.48,4641970449,34.60,34.60,4641970449 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1041834,1157630,3150000,1041834,-5.18,90.00,33.07,33.07,8999653392,33.22,33.22,8999653392 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3449607,3598321,11276679,3449607,-1.86,95.87,30.59,30.59,7503928594,31.61,31.61,7503928594 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-atvtr-20250917-163002.csv b/top30/20250917/top30-atvtr-20250917-163002.csv new file mode 100644 index 000000000000..5efff724ea24 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23814551,11342117,13963263,23814551,13.01,209.97,170.55,170.55,101131718344,175.58,175.58,101131718344 +이미지스,115610,3,1389,1,320,29.93,32422818,14845696,23637538,32422818,29.93,218.40,137.17,137.17,41905571470,127.63,127.63,41905571470 +피델릭스,032580,4,1335,2,124,10.24,39484517,531557,33132064,39484517,10.24,7428.09,119.17,119.17,55506142137,125.49,125.49,55506142137 +빌리언스,044480,5,636,2,51,8.72,47730196,44475656,40663728,47730196,8.72,107.32,117.38,117.38,31787054081,122.91,122.91,31787054081 +와이즈버즈,273060,6,1299,2,235,22.09,55152759,8106872,50459582,55152759,22.09,680.32,109.30,109.30,70219298630,107.13,107.13,70219298630 +아이비젼웍스,469750,7,1745,2,241,16.02,37309364,4054679,33996481,37309364,16.02,920.16,109.74,109.74,62428810734,105.23,105.23,62428810734 +한싹,430690,8,5860,2,560,10.57,10785415,69188,10895327,10785415,10.57,9999.99,98.99,98.99,66876186965,104.75,104.75,66876186965 +애드포러스,397810,9,12180,2,1300,11.95,5206796,2039769,5144190,5206796,11.95,255.26,101.22,101.22,65612300715,104.72,104.72,65612300715 +모비데이즈,363260,10,2180,2,230,11.79,31561212,2861246,32163769,31561212,11.79,1103.06,98.13,98.13,72435282657,103.31,103.31,72435282657 +노을,376930,11,3620,1,835,29.98,39151419,2057930,36947060,39151419,29.98,1902.47,105.97,105.97,131342182438,98.20,98.20,131342182438 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401985,4934693,1500000,1401985,-0.74,28.41,93.47,93.47,14142799970,93.31,93.31,14142799970 +지엔코,065060,13,1023,2,155,17.86,21676189,42978,23800804,21676189,17.86,9999.99,91.07,91.07,22405196246,92.02,92.02,22405196246 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +노랑풍선,104620,16,6550,2,250,3.97,10417903,230024,16616867,10417903,3.97,4529.05,62.69,62.69,71809443255,65.98,65.98,71809443255 +한라캐스트,125490,17,7610,5,-60,-0.78,22229855,73093448,36502352,22229855,-0.78,30.41,60.90,60.90,177204938605,63.79,63.79,177204938605 +온코닉테라퓨틱스,476060,18,44700,2,7600,20.49,6996829,452343,11063810,6996829,20.49,1546.80,63.24,63.24,313809908600,63.45,63.45,313809908600 +클로봇,466100,19,26650,2,900,3.50,14665340,4711794,24764639,14665340,3.50,311.25,59.22,59.22,409278694700,62.01,62.01,409278694700 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2732407,265219,5105400,2732407,11.17,1030.25,53.52,53.52,53093266520,54.14,54.14,53093266520 +미스터블루,207760,21,1973,5,-132,-6.27,41330845,60216888,83079783,41330845,-6.27,68.64,49.75,49.75,87031334340,53.09,53.09,87031334340 +KTcs,058850,22,3035,2,225,8.01,19770105,161655,42685000,19770105,8.01,9999.99,46.32,46.32,60625897270,46.80,46.80,60625897270 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +삼화네트웍스,046390,25,1572,2,45,2.95,15367841,16991812,43172933,15367841,2.95,90.44,35.60,35.60,25132159673,37.03,37.03,25132159673 +제닉스로보틱스,381620,26,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379238,335631,1100000,379238,-1.93,112.99,34.48,34.48,4641970449,34.60,34.60,4641970449 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1043037,1157630,3150000,1043037,-5.18,90.10,33.11,33.11,9009999192,33.26,33.26,9009999192 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3475661,3598321,11276679,3475661,-1.86,96.59,30.82,30.82,7560335504,31.85,31.85,7560335504 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-atvtr-20250917-164002.csv b/top30/20250917/top30-atvtr-20250917-164002.csv new file mode 100644 index 000000000000..5743b4170382 --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23819232,11342117,13963263,23819232,13.01,210.01,170.59,170.59,101150910444,175.61,175.61,101150910444 +이미지스,115610,3,1389,1,320,29.93,32476168,14845696,23637538,32476168,29.93,218.76,137.39,137.39,41979621270,127.86,127.86,41979621270 +피델릭스,032580,4,1335,2,124,10.24,39506166,531557,33132064,39506166,10.24,7432.16,119.24,119.24,55534935307,125.56,125.56,55534935307 +빌리언스,044480,5,636,2,51,8.72,47745629,44475656,40663728,47745629,8.72,107.35,117.42,117.42,31796746005,122.95,122.95,31796746005 +와이즈버즈,273060,6,1299,2,235,22.09,55188479,8106872,50459582,55188479,22.09,680.76,109.37,109.37,70266270430,107.20,107.20,70266270430 +아이비젼웍스,469750,7,1745,2,241,16.02,37397013,4054679,33996481,37397013,16.02,922.32,110.00,110.00,62585088901,105.50,105.50,62585088901 +한싹,430690,8,5860,2,560,10.57,10807202,69188,10895327,10807202,10.57,9999.99,99.19,99.19,67003858785,104.95,104.95,67003858785 +애드포러스,397810,9,12180,2,1300,11.95,5209039,2039769,5144190,5209039,11.95,255.37,101.26,101.26,65639777465,104.76,104.76,65639777465 +모비데이즈,363260,10,2180,2,230,11.79,31572928,2861246,32163769,31572928,11.79,1103.47,98.16,98.16,72460731862,103.34,103.34,72460731862 +노을,376930,11,3620,1,835,29.98,39153220,2057930,36947060,39153220,29.98,1902.55,105.97,105.97,131348702058,98.21,98.21,131348702058 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401986,4934693,1500000,1401986,-0.74,28.41,93.47,93.47,14142810090,93.31,93.31,14142810090 +지엔코,065060,13,1023,2,155,17.86,21678046,42978,23800804,21678046,17.86,9999.99,91.08,91.08,22407079244,92.03,92.03,22407079244 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +노랑풍선,104620,16,6550,2,250,3.97,10418602,230024,16616867,10418602,3.97,4529.35,62.70,62.70,71814007725,65.98,65.98,71814007725 +한라캐스트,125490,17,7610,5,-60,-0.78,22237779,73093448,36502352,22237779,-0.78,30.42,60.92,60.92,177264844045,63.81,63.81,177264844045 +온코닉테라퓨틱스,476060,18,44700,2,7600,20.49,7012036,452343,11063810,7012036,20.49,1550.16,63.38,63.38,314472933800,63.59,63.59,314472933800 +클로봇,466100,19,26650,2,900,3.50,14671109,4711794,24764639,14671109,3.50,311.37,59.24,59.24,409433303900,62.04,62.04,409433303900 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2732794,265219,5105400,2732794,11.17,1030.39,53.53,53.53,53100708530,54.14,54.14,53100708530 +미스터블루,207760,21,1973,5,-132,-6.27,41362687,60216888,83079783,41362687,-6.27,68.69,49.79,49.79,87093872028,53.13,53.13,87093872028 +KTcs,058850,22,3035,2,225,8.01,19773512,161655,42685000,19773512,8.01,9999.99,46.32,46.32,60636237515,46.81,46.81,60636237515 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +삼화네트웍스,046390,25,1572,2,45,2.95,15377779,16991812,43172933,15377779,2.95,90.50,35.62,35.62,25147762333,37.05,37.05,25147762333 +제닉스로보틱스,381620,26,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379238,335631,1100000,379238,-1.93,112.99,34.48,34.48,4641970449,34.60,34.60,4641970449 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1043106,1157630,3150000,1043106,-5.18,90.11,33.11,33.11,9010591902,33.26,33.26,9010591902 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3488602,3598321,11276679,3488602,-1.86,96.95,30.94,30.94,7588288064,31.97,31.97,7588288064 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-atvtr-20250917-165001.csv b/top30/20250917/top30-atvtr-20250917-165001.csv new file mode 100644 index 000000000000..3d396729c05a --- /dev/null +++ b/top30/20250917/top30-atvtr-20250917-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23822825,11342117,13963263,23822825,13.01,210.04,170.61,170.61,101165623779,175.64,175.64,101165623779 +이미지스,115610,3,1389,1,320,29.93,32490626,14845696,23637538,32490626,29.93,218.86,137.45,137.45,41999703432,127.92,127.92,41999703432 +피델릭스,032580,4,1335,2,124,10.24,39533368,531557,33132064,39533368,10.24,7437.28,119.32,119.32,55571113967,125.64,125.64,55571113967 +빌리언스,044480,5,636,2,51,8.72,47753811,44475656,40663728,47753811,8.72,107.37,117.44,117.44,31801884301,122.97,122.97,31801884301 +와이즈버즈,273060,6,1299,2,235,22.09,55246837,8106872,50459582,55246837,22.09,681.48,109.49,109.49,70343186274,107.32,107.32,70343186274 +아이비젼웍스,469750,7,1745,2,241,16.02,37476050,4054679,33996481,37476050,16.02,924.27,110.24,110.24,62722297133,105.73,105.73,62722297133 +한싹,430690,8,5860,2,560,10.57,10846710,69188,10895327,10846710,10.57,9999.99,99.55,99.55,67233005185,105.30,105.30,67233005185 +애드포러스,397810,9,12180,2,1300,11.95,5210625,2039769,5144190,5210625,11.95,255.45,101.29,101.29,65659205965,104.79,104.79,65659205965 +모비데이즈,363260,10,2180,2,230,11.79,31572928,2861246,32163769,31572928,11.79,1103.47,98.16,98.16,72460731862,103.34,103.34,72460731862 +노을,376930,11,3620,1,835,29.98,39153262,2057930,36947060,39153262,29.98,1902.56,105.97,105.97,131348854098,98.21,98.21,131348854098 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401990,4934693,1500000,1401990,-0.74,28.41,93.47,93.47,14142850570,93.31,93.31,14142850570 +지엔코,065060,13,1023,2,155,17.86,21687644,42978,23800804,21687644,17.86,9999.99,91.12,91.12,22416792420,92.07,92.07,22416792420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +노랑풍선,104620,16,6550,2,250,3.97,10420833,230024,16616867,10420833,3.97,4530.32,62.71,62.71,71828531535,65.99,65.99,71828531535 +한라캐스트,125490,17,7610,5,-60,-0.78,22245686,73093448,36502352,22245686,-0.78,30.43,60.94,60.94,177324779105,63.84,63.84,177324779105 +온코닉테라퓨틱스,476060,18,44700,2,7600,20.49,7020439,452343,11063810,7020439,20.49,1552.02,63.45,63.45,314838884450,63.66,63.66,314838884450 +클로봇,466100,19,26650,2,900,3.50,14675076,4711794,24764639,14675076,3.50,311.45,59.26,59.26,409539619500,62.05,62.05,409539619500 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2734164,265219,5105400,2734164,11.17,1030.91,53.55,53.55,53127026230,54.17,54.17,53127026230 +미스터블루,207760,21,1973,5,-132,-6.27,41362687,60216888,83079783,41362687,-6.27,68.69,49.79,49.79,87093872028,53.13,53.13,87093872028 +KTcs,058850,22,3035,2,225,8.01,19779953,161655,42685000,19779953,8.01,9999.99,46.34,46.34,60655657130,46.82,46.82,60655657130 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497862,12937997,18650000,8497862,-3.21,65.68,45.56,45.56,81042350225,45.77,45.77,81042350225 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +삼화네트웍스,046390,25,1572,2,45,2.95,15381057,16991812,43172933,15381057,2.95,90.52,35.63,35.63,25152918627,37.06,37.06,25152918627 +제닉스로보틱스,381620,26,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379398,335631,1100000,379398,-1.93,113.04,34.49,34.49,4643921649,34.62,34.62,4643921649 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1044706,1157630,3150000,1044706,-5.18,90.25,33.17,33.17,9024319902,33.31,33.31,9024319902 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3509301,3598321,11276679,3509301,-1.86,97.53,31.12,31.12,7633411884,32.16,32.16,7633411884 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-av-20250917-090000.csv b/top30/20250917/top30-av-20250917-090000.csv new file mode 100644 index 000000000000..e2ef07082a2b --- /dev/null +++ b/top30/20250917/top30-av-20250917-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미스터블루,207760,1,2105,3,0,0.00,203054,60216888,83079783,203054,0.00,0.34,0.24,0.24,427428670,0.24,0.24,427428670 +한라캐스트,125490,2,7670,3,0,0.00,44703,73093448,36502352,44703,0.00,0.06,0.12,0.12,342872010,0.12,0.12,342872010 +HJ중공업,097230,3,33050,3,0,0.00,39828,6473380,83274281,39828,0.00,0.62,0.05,0.05,1316315400,0.05,0.05,1316315400 +이엠앤아이,083470,4,994,3,0,0.00,38000,141826,21340329,38000,0.00,26.79,0.18,0.18,37772000,0.18,0.18,37772000 +KODEX 200선물인버스2X,252670,5,1079,3,0,0.00,22862,508155040,1504200000,22862,0.00,0.00,0.00,0.00,24668098,0.00,0.00,24668098 +우리기술,032820,6,3995,3,0,0.00,19005,13355848,165530656,19005,0.00,0.14,0.01,0.01,75924975,0.01,0.01,75924975 +SK이터닉스,475150,7,23700,3,0,0.00,13179,700054,33754042,13179,0.00,1.88,0.04,0.04,312342300,0.04,0.04,312342300 +와이랩,432430,8,5500,3,0,0.00,10994,3142081,16508320,10994,0.00,0.35,0.07,0.07,60467000,0.07,0.07,60467000 +동일스틸럭스,023790,9,3125,3,0,0.00,10467,5628085,26139617,10467,0.00,0.19,0.04,0.04,32709375,0.04,0.04,32709375 +KODEX 인버스,114800,10,3175,3,0,0.00,10003,44388464,248800000,10003,0.00,0.02,0.00,0.00,31759525,0.00,0.00,31759525 +휴림로봇,090710,11,3415,3,0,0.00,7702,24327070,119457197,7702,0.00,0.03,0.01,0.01,26302330,0.01,0.01,26302330 +탑코미디어,134580,12,2920,3,0,0.00,6329,21841756,49294149,6329,0.00,0.03,0.01,0.01,18480680,0.01,0.01,18480680 +씨피시스템,413630,13,2915,3,0,0.00,5541,8445201,36436626,5541,0.00,0.07,0.02,0.02,16152015,0.02,0.02,16152015 +현대무벡스,319400,14,9110,3,0,0.00,5469,4410426,111376039,5469,0.00,0.12,0.00,0.00,49822590,0.00,0.00,49822590 +나노실리칸첨단소재,286750,15,2130,3,0,0.00,5399,17209422,27260684,5399,0.00,0.03,0.02,0.02,11499870,0.02,0.02,11499870 +다날,064260,16,8750,3,0,0.00,5395,4533966,68949040,5395,0.00,0.12,0.01,0.01,47206250,0.01,0.01,47206250 +삼화네트웍스,046390,17,1527,3,0,0.00,5322,16991812,43172933,5322,0.00,0.03,0.01,0.01,8126694,0.01,0.01,8126694 +오가닉티코스메틱,900300,18,373,3,0,0.00,4747,1848842,96002224,4747,0.00,0.26,0.00,0.00,1770631,0.00,0.00,1770631 +더블유에스아이,299170,19,1864,3,0,0.00,4415,5827680,37581430,4415,0.00,0.08,0.01,0.01,8229560,0.01,0.01,8229560 +빌리언스,044480,20,585,3,0,0.00,4404,44475656,40663728,4404,0.00,0.01,0.01,0.01,2576340,0.01,0.01,2576340 +나인테크,267320,21,3350,3,0,0.00,4248,1656495,57103942,4248,0.00,0.26,0.01,0.01,14230800,0.01,0.01,14230800 +클로봇,466100,22,25750,3,0,0.00,4194,4711794,24764639,4194,0.00,0.09,0.02,0.02,107995500,0.02,0.02,107995500 +HB솔루션,297890,23,2640,3,0,0.00,4066,1236662,73140914,4066,0.00,0.33,0.01,0.01,10734240,0.01,0.01,10734240 +엔케이,085310,24,1592,3,0,0.00,3663,38046648,78880322,3663,0.00,0.01,0.00,0.00,5831496,0.00,0.00,5831496 +좋은사람들,033340,25,2015,3,0,0.00,3093,2675153,96950558,3093,0.00,0.12,0.00,0.00,6232395,0.00,0.00,6232395 +케이프,064820,26,12440,3,0,0.00,2643,2090666,30901728,2643,0.00,0.13,0.01,0.01,32878920,0.01,0.01,32878920 +원익홀딩스,030530,27,10810,3,0,0.00,2560,3884042,77237981,2560,0.00,0.07,0.00,0.00,27673600,0.00,0.00,27673600 +유엔젤,072130,28,5480,3,0,0.00,2500,158598,12895454,2500,0.00,1.58,0.02,0.02,13700000,0.02,0.02,13700000 +대한광통신,010170,29,1618,3,0,0.00,2296,5953382,122605139,2296,0.00,0.04,0.00,0.00,3714928,0.00,0.00,3714928 +사조동아원,008040,30,1397,3,0,0.00,2017,53883660,141144600,2017,0.00,0.00,0.00,0.00,2817749,0.00,0.00,2817749 diff --git a/top30/20250917/top30-av-20250917-091000.csv b/top30/20250917/top30-av-20250917-091000.csv new file mode 100644 index 000000000000..20f52ecc53fd --- /dev/null +++ b/top30/20250917/top30-av-20250917-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1102,2,23,2.13,61026699,508155040,1504200000,61026699,2.13,12.01,4.06,4.06,67002506307,4.04,4.04,67002506307 +미스터블루,207760,2,2150,2,45,2.14,15037667,60216888,83079783,15037667,2.14,24.97,18.10,18.10,32462516592,18.17,18.17,32462516592 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,77,5,-2,-2.53,13508804,8673469,1497000000,13508804,-2.53,155.75,0.90,0.90,1028771138,0.89,0.89,1028771138 +노을,376930,4,3260,2,475,17.06,11020571,2057930,36947060,11020571,17.06,535.52,29.83,29.83,34469655728,28.62,28.62,34469655728 +신성이엔지,011930,5,1802,2,102,6.00,9727739,3545732,205848151,9727739,6.00,274.35,4.73,4.73,17679152030,4.77,4.77,17679152030 +이미지스,115610,6,1311,2,242,22.64,6439782,14845696,23637538,6439782,22.64,43.38,27.24,27.24,7795693112,25.16,25.16,7795693112 +KODEX 인버스,114800,7,3212,2,37,1.17,5681217,44388464,248800000,5681217,1.17,12.80,2.28,2.28,18194167694,2.28,2.28,18194167694 +한라캐스트,125490,8,8210,2,540,7.04,5328182,73093448,36502352,5328182,7.04,7.29,14.60,14.60,42684743070,14.24,14.24,42684743070 +한국ANKOR유전,152550,9,261,2,18,7.41,4990269,571871,70020000,4990269,7.41,872.62,7.13,7.13,1324662284,7.25,7.25,1324662284 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,65,5,-2,-2.99,4750324,348180,633000000,4750324,-2.99,1364.33,0.75,0.75,304027309,0.74,0.74,304027309 +KODEX 코스닥150선물인버스,251340,11,3260,2,35,1.09,4716130,14697903,82800000,4716130,1.09,32.09,5.70,5.70,15315955441,5.67,5.67,15315955441 +휴림로봇,090710,12,3510,2,95,2.78,3829063,24327070,119457197,3829063,2.78,15.74,3.21,3.21,13288045294,3.17,3.17,13288045294 +삼성전자,005930,13,77800,5,-1600,-2.02,3275819,28218264,5919637922,3275819,-2.02,11.61,0.06,0.06,256622379900,0.06,0.06,256622379900 +사조동아원,008040,14,1460,2,63,4.51,2845419,53883660,141144600,2845419,4.51,5.28,2.02,2.02,4099015625,1.99,1.99,4099015625 +KODEX 레버리지,122630,15,29140,5,-650,-2.18,2201415,22740892,78350000,2201415,-2.18,9.68,2.81,2.81,64399368429,2.82,2.82,64399368429 +엔케이,085310,16,1623,2,31,1.95,2089791,38046648,78880322,2089791,1.95,5.49,2.65,2.65,3417292118,2.67,2.67,3417292118 +KTcs,058850,17,2955,2,145,5.16,2044133,161655,42685000,2044133,5.16,1264.50,4.79,4.79,6150050141,4.88,4.88,6150050141 +KODEX 코스닥150레버리지,233740,18,9780,5,-165,-1.66,2029984,13593393,171100000,2029984,-1.66,14.93,1.19,1.19,19962207181,1.19,1.19,19962207181 +KODEX 2차전지산업레버리지,462330,19,1032,5,-5,-0.48,1709718,19491868,328900000,1709718,-0.48,8.77,0.52,0.52,1770528350,0.52,0.52,1770528350 +코오롱모빌리티그룹,450140,20,12980,1,2990,29.93,1351028,2244704,62777250,1351028,29.93,60.19,2.15,2.15,17429047855,2.14,2.14,17429047855 +청담글로벌,362320,21,8970,2,920,11.43,1343547,461340,21051290,1343547,11.43,291.23,6.38,6.38,11686140845,6.19,6.19,11686140845 +빌리언스,044480,22,574,5,-11,-1.88,1122317,44475656,40663728,1122317,-1.88,2.52,2.76,2.76,649899829,2.78,2.78,649899829 +아이언디바이스,464500,23,3880,2,230,6.30,1059554,11342117,13963263,1059554,6.30,9.34,7.59,7.59,4062029184,7.50,7.50,4062029184 +우리기술,032820,24,3915,5,-80,-2.00,1017318,13355848,165530656,1017318,-2.00,7.62,0.61,0.61,3993096755,0.62,0.62,3993096755 +두산퓨얼셀,336260,25,32650,2,750,2.35,979645,1644010,65493726,979645,2.35,59.59,1.50,1.50,32406892550,1.52,1.52,32406892550 +보성파워텍,006910,26,4435,5,-55,-1.22,927439,48081636,49129824,927439,-1.22,1.93,1.89,1.89,4095155823,1.88,1.88,4095155823 +에스코넥,096630,27,688,2,32,4.88,892376,394668,79381616,892376,4.88,226.11,1.12,1.12,619529093,1.13,1.13,619529093 +두산에너빌리티,034020,28,61200,5,-2100,-3.32,871539,10211386,640561146,871539,-3.32,8.53,0.14,0.14,53556980850,0.14,0.14,53556980850 +헝셩그룹,900270,29,223,5,-4,-1.76,851290,4963541,188047040,851290,-1.76,17.15,0.45,0.45,191390379,0.46,0.46,191390379 +HJ중공업,097230,30,32950,5,-100,-0.30,831507,6473380,83274281,831507,-0.30,12.85,1.00,1.00,27797585200,1.01,1.01,27797585200 diff --git a/top30/20250917/top30-av-20250917-092001.csv b/top30/20250917/top30-av-20250917-092001.csv new file mode 100644 index 000000000000..bc6097c71a1e --- /dev/null +++ b/top30/20250917/top30-av-20250917-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1104,2,25,2.32,87544431,508155040,1504200000,87544431,2.32,17.23,5.82,5.82,96252005235,5.80,5.80,96252005235 +미스터블루,207760,2,2110,2,5,0.24,19406120,60216888,83079783,19406120,0.24,32.23,23.36,23.36,41698744085,23.79,23.79,41698744085 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,77,5,-2,-2.53,15410351,8673469,1497000000,15410351,-2.53,177.67,1.03,1.03,1175189945,1.02,1.02,1175189945 +노을,376930,4,3230,2,445,15.98,14044789,2057930,36947060,14044789,15.98,682.47,38.01,38.01,44122232843,36.97,36.97,44122232843 +신성이엔지,011930,5,1844,2,144,8.47,13894717,3545732,205848151,13894717,8.47,391.87,6.75,6.75,25218301878,6.64,6.64,25218301878 +이미지스,115610,6,1318,2,249,23.29,11572130,14845696,23637538,11572130,23.29,77.95,48.96,48.96,14517323979,46.60,46.60,14517323979 +한라캐스트,125490,7,7870,2,200,2.61,10602313,73093448,36502352,10602313,2.61,14.51,29.05,29.05,85805077385,29.87,29.87,85805077385 +KODEX 인버스,114800,8,3210,2,35,1.10,8285756,44388464,248800000,8285756,1.10,18.67,3.33,3.33,26559057129,3.33,3.33,26559057129 +휴림로봇,090710,9,3565,2,150,4.39,7545165,24327070,119457197,7545165,4.39,31.02,6.32,6.32,26384166877,6.20,6.20,26384166877 +한국ANKOR유전,152550,10,259,2,16,6.58,7192541,571871,70020000,7192541,6.58,1257.72,10.27,10.27,1891709180,10.43,10.43,1891709180 +KODEX 코스닥150선물인버스,251340,11,3265,2,40,1.24,6313687,14697903,82800000,6313687,1.24,42.96,7.63,7.63,20523525801,7.59,7.59,20523525801 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,65,5,-2,-2.99,5117957,348180,633000000,5117957,-2.99,1469.92,0.81,0.81,327923454,0.80,0.80,327923454 +사조동아원,008040,13,1392,5,-5,-0.36,4797105,53883660,141144600,4797105,-0.36,8.90,3.40,3.40,6903256439,3.51,3.51,6903256439 +삼성전자,005930,14,78000,5,-1400,-1.76,4213545,28218264,5919637922,4213545,-1.76,14.93,0.07,0.07,329733998800,0.07,0.07,329733998800 +아이언디바이스,464500,15,4015,2,365,10.00,3986020,11342117,13963263,3986020,10.00,35.14,28.55,28.55,16053241522,28.63,28.63,16053241522 +KODEX 레버리지,122630,16,29130,5,-660,-2.22,3781017,22740892,78350000,3781017,-2.22,16.63,4.83,4.83,110455201543,4.84,4.84,110455201543 +KODEX 코스닥150레버리지,233740,17,9745,5,-200,-2.01,3350674,13593393,171100000,3350674,-2.01,24.65,1.96,1.96,32874834554,1.97,1.97,32874834554 +엔케이,085310,18,1571,5,-21,-1.32,3102620,38046648,78880322,3102620,-1.32,8.15,3.93,3.93,5025594972,4.06,4.06,5025594972 +청담글로벌,362320,19,8700,2,650,8.07,2901199,461340,21051290,2901199,8.07,628.86,13.78,13.78,25529150565,13.94,13.94,25529150565 +클로봇,466100,20,27900,2,2150,8.35,2773503,4711794,24764639,2773503,8.35,58.86,11.20,11.20,75298462375,10.90,10.90,75298462375 +KTcs,058850,21,2910,2,100,3.56,2595252,161655,42685000,2595252,3.56,1605.43,6.08,6.08,7766681421,6.25,6.25,7766681421 +KODEX 2차전지산업레버리지,462330,22,1031,5,-6,-0.58,2544628,19491868,328900000,2544628,-0.58,13.05,0.77,0.77,2632644955,0.78,0.78,2632644955 +빌리언스,044480,23,601,2,16,2.74,1961542,44475656,40663728,1961542,2.74,4.41,4.82,4.82,1132587536,4.63,4.63,1132587536 +제닉스로보틱스,381620,24,14920,2,1650,12.43,1475590,1472052,13117920,1475590,12.43,100.24,11.25,11.25,21306476320,10.89,10.89,21306476320 +HJ중공업,097230,25,31850,5,-1200,-3.63,1465476,6473380,83274281,1465476,-3.63,22.64,1.76,1.76,48189502100,1.82,1.82,48189502100 +삼성 레버리지 WTI원유 선물 ETN,Q530031,26,1281,2,41,3.31,1444687,1670072,404000000,1444687,3.31,86.50,0.36,0.36,1850273348,0.36,0.36,1850273348 +KODEX 코스닥150,229200,27,14025,5,-165,-1.16,1443508,8734889,90400000,1443508,-1.16,16.53,1.60,1.60,20319997676,1.60,1.60,20319997676 +우리기술,032820,28,3895,5,-100,-2.50,1422775,13355848,165530656,1422775,-2.50,10.65,0.86,0.86,5577336349,0.87,0.87,5577336349 +코오롱모빌리티그룹,450140,29,12980,1,2990,29.93,1362457,2244704,62777250,1362457,29.93,60.70,2.17,2.17,17577396275,2.16,2.16,17577396275 +큐로홀딩스,051780,30,938,1,216,29.92,1334351,37703,23242245,1334351,29.92,3539.11,5.74,5.74,1187255404,5.45,5.45,1187255404 diff --git a/top30/20250917/top30-av-20250917-093001.csv b/top30/20250917/top30-av-20250917-093001.csv new file mode 100644 index 000000000000..aa9d93d04d29 --- /dev/null +++ b/top30/20250917/top30-av-20250917-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1100,2,21,1.95,99213142,508155040,1504200000,99213142,1.95,19.52,6.60,6.60,109102393371,6.59,6.59,109102393371 +미스터블루,207760,2,2090,5,-15,-0.71,20803198,60216888,83079783,20803198,-0.71,34.55,25.04,25.04,44631208257,25.70,25.70,44631208257 +신성이엔지,011930,3,1776,2,76,4.47,16545292,3545732,205848151,16545292,4.47,466.63,8.04,8.04,29971834150,8.20,8.20,29971834150 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,5,-2,-2.53,16124124,8673469,1497000000,16124124,-2.53,185.90,1.08,1.08,1230120466,1.07,1.07,1230120466 +노을,376930,5,3175,2,390,14.00,15260521,2057930,36947060,15260521,14.00,741.55,41.30,41.30,48011533567,40.93,40.93,48011533567 +이미지스,115610,6,1318,2,249,23.29,13699562,14845696,23637538,13699562,23.29,92.28,57.96,57.96,17293029348,55.51,55.51,17293029348 +휴림로봇,090710,7,3590,2,175,5.12,12309612,24327070,119457197,12309612,5.12,50.60,10.30,10.30,43448755312,10.13,10.13,43448755312 +빌리언스,044480,8,692,2,107,18.29,12227229,44475656,40663728,12227229,18.29,27.49,30.07,30.07,8002249930,28.44,28.44,8002249930 +한라캐스트,125490,9,7920,2,250,3.26,11788313,73093448,36502352,11788313,3.26,16.13,32.29,32.29,95180177860,32.92,32.92,95180177860 +KODEX 인버스,114800,10,3205,2,30,0.94,9235850,44388464,248800000,9235850,0.94,20.81,3.71,3.71,29608402491,3.71,3.71,29608402491 +한국ANKOR유전,152550,11,253,2,10,4.12,8167598,571871,70020000,8167598,4.12,1428.22,11.66,11.66,2139681078,12.08,12.08,2139681078 +KODEX 코스닥150선물인버스,251340,12,3250,2,25,0.78,7304960,14697903,82800000,7304960,0.78,49.70,8.82,8.82,23748638689,8.83,8.83,23748638689 +아이언디바이스,464500,13,4215,2,565,15.48,6231224,11342117,13963263,6231224,15.48,54.94,44.63,44.63,25292053091,42.97,42.97,25292053091 +클로봇,466100,14,29050,2,3300,12.82,5470325,4711794,24764639,5470325,12.82,116.10,22.09,22.09,152784530725,21.24,21.24,152784530725 +사조동아원,008040,15,1403,2,6,0.43,5294636,53883660,141144600,5294636,0.43,9.83,3.75,3.75,7600624498,3.84,3.84,7600624498 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,65,5,-2,-2.99,5196957,348180,633000000,5196957,-2.99,1492.61,0.82,0.82,333058454,0.81,0.81,333058454 +삼성전자,005930,17,78200,5,-1200,-1.51,4698679,28218264,5919637922,4698679,-1.51,16.65,0.08,0.08,367550882750,0.08,0.08,367550882750 +KODEX 레버리지,122630,18,29225,5,-565,-1.90,4641431,22740892,78350000,4641431,-1.90,20.41,5.92,5.92,135572666475,5.92,5.92,135572666475 +KODEX 코스닥150레버리지,233740,19,9855,5,-90,-0.90,4542484,13593393,171100000,4542484,-0.90,33.42,2.65,2.65,44570850747,2.64,2.64,44570850747 +KODEX 2차전지산업레버리지,462330,20,1046,2,9,0.87,4180748,19491868,328900000,4180748,0.87,21.45,1.27,1.27,4332250138,1.26,1.26,4332250138 +청담글로벌,362320,21,8680,2,630,7.83,3543198,461340,21051290,3543198,7.83,768.02,16.83,16.83,31066858980,17.00,17.00,31066858980 +엔케이,085310,22,1591,5,-1,-0.06,3436415,38046648,78880322,3436415,-0.06,9.03,4.36,4.36,5552412945,4.42,4.42,5552412945 +KTcs,058850,23,2910,2,100,3.56,2746739,161655,42685000,2746739,3.56,1699.14,6.43,6.43,8209346374,6.61,6.61,8209346374 +제닉스로보틱스,381620,24,14470,2,1200,9.04,2345061,1472052,13117920,2345061,9.04,159.31,17.88,17.88,34279786595,18.06,18.06,34279786595 +코닉오토메이션,391710,25,3060,2,155,5.34,2266811,2433430,42065086,2266811,5.34,93.15,5.39,5.39,6936746603,5.39,5.39,6936746603 +HJ중공업,097230,26,32200,5,-850,-2.57,1751098,6473380,83274281,1751098,-2.57,27.05,2.10,2.10,57347064000,2.14,2.14,57347064000 +KODEX 코스닥150,229200,27,14115,5,-75,-0.53,1739395,8734889,90400000,1739395,-0.53,19.91,1.92,1.92,24483696073,1.92,1.92,24483696073 +우리기술,032820,28,3920,5,-75,-1.88,1578424,13355848,165530656,1578424,-1.88,11.82,0.95,0.95,6185632091,0.95,0.95,6185632091 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1280,2,40,3.23,1534223,1670072,404000000,1534223,3.23,91.87,0.38,0.38,1964932643,0.38,0.38,1964932643 +두산에너빌리티,034020,30,61200,5,-2100,-3.32,1454878,10211386,640561146,1454878,-3.32,14.25,0.23,0.23,89151481800,0.23,0.23,89151481800 diff --git a/top30/20250917/top30-av-20250917-094000.csv b/top30/20250917/top30-av-20250917-094000.csv new file mode 100644 index 000000000000..eb90424cee36 --- /dev/null +++ b/top30/20250917/top30-av-20250917-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1104,2,25,2.32,118600185,508155040,1504200000,118600185,2.32,23.34,7.88,7.88,130438050884,7.85,7.85,130438050884 +미스터블루,207760,2,2075,5,-30,-1.43,22051743,60216888,83079783,22051743,-1.43,36.62,26.54,26.54,47220325364,27.39,27.39,47220325364 +노을,376930,3,3475,2,690,24.78,21453437,2057930,36947060,21453437,24.78,1042.48,58.07,58.07,68927584289,53.69,53.69,68927584289 +빌리언스,044480,4,680,2,95,16.24,18358209,44475656,40663728,18358209,16.24,41.28,45.15,45.15,12272968481,44.38,44.38,12272968481 +신성이엔지,011930,5,1794,2,94,5.53,17218397,3545732,205848151,17218397,5.53,485.61,8.36,8.36,31172526634,8.44,8.44,31172526634 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,16649580,8673469,1497000000,16649580,-2.53,191.96,1.11,1.11,1270551382,1.10,1.10,1270551382 +이미지스,115610,7,1284,2,215,20.11,14820239,14845696,23637538,14820239,20.11,99.83,62.70,62.70,18742418750,61.75,61.75,18742418750 +휴림로봇,090710,8,3530,2,115,3.37,14790193,24327070,119457197,14790193,3.37,60.80,12.38,12.38,52287302225,12.40,12.40,52287302225 +한라캐스트,125490,9,8130,2,460,6.00,13354537,73093448,36502352,13354537,6.00,18.27,36.59,36.59,107836539125,36.34,36.34,107836539125 +KODEX 인버스,114800,10,3210,2,35,1.10,10953468,44388464,248800000,10953468,1.10,24.68,4.40,4.40,35115578119,4.40,4.40,35115578119 +아이언디바이스,464500,11,4450,2,800,21.92,9745644,11342117,13963263,9745644,21.92,85.92,69.79,69.79,40488259560,65.16,65.16,40488259560 +한국ANKOR유전,152550,12,249,2,6,2.47,9072201,571871,70020000,9072201,2.47,1586.41,12.96,12.96,2365852276,13.57,13.57,2365852276 +KODEX 2차전지산업레버리지,462330,13,1065,2,28,2.70,8802297,19491868,328900000,8802297,2.70,45.16,2.68,2.68,9227737198,2.63,2.63,9227737198 +KODEX 코스닥150선물인버스,251340,14,3255,2,30,0.93,8424528,14697903,82800000,8424528,0.93,57.32,10.17,10.17,27381392925,10.16,10.16,27381392925 +클로봇,466100,15,28750,2,3000,11.65,7491302,4711794,24764639,7491302,11.65,158.99,30.25,30.25,211377826850,29.69,29.69,211377826850 +KODEX 레버리지,122630,16,29115,5,-675,-2.27,5760721,22740892,78350000,5760721,-2.27,25.33,7.35,7.35,168269834595,7.38,7.38,168269834595 +사조동아원,008040,17,1414,2,17,1.22,5656372,53883660,141144600,5656372,1.22,10.50,4.01,4.01,8108032465,4.06,4.06,8108032465 +삼성전자,005930,18,77800,5,-1600,-2.02,5352969,28218264,5919637922,5352969,-2.02,18.97,0.09,0.09,418597131400,0.09,0.09,418597131400 +KODEX 코스닥150레버리지,233740,19,9825,5,-120,-1.21,5228056,13593393,171100000,5228056,-1.21,38.46,3.06,3.06,51333006094,3.05,3.05,51333006094 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,65,5,-2,-2.99,5217049,348180,633000000,5217049,-2.99,1498.38,0.82,0.82,334364434,0.81,0.81,334364434 +청담글로벌,362320,21,8640,2,590,7.33,4030753,461340,21051290,4030753,7.33,873.71,19.15,19.15,35336051310,19.43,19.43,35336051310 +엔케이,085310,22,1570,5,-22,-1.38,3737377,38046648,78880322,3737377,-1.38,9.82,4.74,4.74,6027170931,4.87,4.87,6027170931 +KTcs,058850,23,2955,2,145,5.16,2854588,161655,42685000,2854588,5.16,1765.85,6.69,6.69,8525556945,6.76,6.76,8525556945 +코닉오토메이션,391710,24,3110,2,205,7.06,2734089,2433430,42065086,2734089,7.06,112.36,6.50,6.50,8380942427,6.41,6.41,8380942427 +제닉스로보틱스,381620,25,14350,2,1080,8.14,2652809,1472052,13117920,2652809,8.14,180.21,20.22,20.22,38742243455,20.58,20.58,38742243455 +HJ중공업,097230,26,32000,5,-1050,-3.18,2000830,6473380,83274281,2000830,-3.18,30.91,2.40,2.40,65312072175,2.45,2.45,65312072175 +우리기술,032820,27,3945,5,-50,-1.25,1941044,13355848,165530656,1941044,-1.25,14.53,1.17,1.17,7616606031,1.17,1.17,7616606031 +KODEX 코스닥150,229200,28,14090,5,-100,-0.70,1902671,8734889,90400000,1902671,-0.70,21.78,2.10,2.10,26787802925,2.10,2.10,26787802925 +KODEX K원자력SMR,0098F0,29,9615,5,-305,-3.07,1833204,18204212,4500000,1833204,-3.07,10.07,40.74,40.74,17661331270,40.82,40.82,17661331270 +삼성 레버리지 WTI원유 선물 ETN,Q530031,30,1281,2,41,3.31,1798919,1670072,404000000,1798919,3.31,107.72,0.45,0.45,2304001444,0.45,0.45,2304001444 diff --git a/top30/20250917/top30-av-20250917-095000.csv b/top30/20250917/top30-av-20250917-095000.csv new file mode 100644 index 000000000000..96331654c919 --- /dev/null +++ b/top30/20250917/top30-av-20250917-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1102,2,23,2.13,124487092,508155040,1504200000,124487092,2.13,24.50,8.28,8.28,136923518535,8.26,8.26,136923518535 +노을,376930,2,3450,2,665,23.88,25123667,2057930,36947060,25123667,23.88,1220.82,68.00,68.00,81766032514,64.15,64.15,81766032514 +미스터블루,207760,3,2110,2,5,0.24,24349578,60216888,83079783,24349578,0.24,40.44,29.31,29.31,52073212344,29.71,29.71,52073212344 +빌리언스,044480,4,673,2,88,15.04,20439956,44475656,40663728,20439956,15.04,45.96,50.27,50.27,13682233273,50.00,50.00,13682233273 +신성이엔지,011930,5,1780,2,80,4.71,18071068,3545732,205848151,18071068,4.71,509.66,8.78,8.78,32688073711,8.92,8.92,32688073711 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,16773260,8673469,1497000000,16773260,-2.53,193.39,1.12,1.12,1280074699,1.11,1.11,1280074699 +이미지스,115610,7,1293,2,224,20.95,16304927,14845696,23637538,16304927,20.95,109.83,68.98,68.98,20648014241,67.56,67.56,20648014241 +휴림로봇,090710,8,3525,2,110,3.22,15830457,24327070,119457197,15830457,3.22,65.07,13.25,13.25,55955410832,13.29,13.29,55955410832 +한라캐스트,125490,9,8080,2,410,5.35,14182738,73093448,36502352,14182738,5.35,19.40,38.85,38.85,114521644835,38.83,38.83,114521644835 +아이언디바이스,464500,10,4400,2,750,20.55,11747514,11342117,13963263,11747514,20.55,103.57,84.13,84.13,49396294796,80.40,80.40,49396294796 +KODEX 인버스,114800,11,3207,2,32,1.01,11301794,44388464,248800000,11301794,1.01,25.46,4.54,4.54,36233833040,4.54,4.54,36233833040 +KODEX 2차전지산업레버리지,462330,12,1058,2,21,2.03,11001838,19491868,328900000,11001838,2.03,56.44,3.35,3.35,11556117308,3.32,3.32,11556117308 +한국ANKOR유전,152550,13,247,2,4,1.65,9800985,571871,70020000,9800985,1.65,1713.85,14.00,14.00,2545326439,14.72,14.72,2545326439 +KODEX 코스닥150선물인버스,251340,14,3245,2,20,0.62,8728368,14697903,82800000,8728368,0.62,59.39,10.54,10.54,28368021045,10.56,10.56,28368021045 +클로봇,466100,15,28600,2,2850,11.07,8264857,4711794,24764639,8264857,11.07,175.41,33.37,33.37,233567416400,32.98,32.98,233567416400 +KODEX 레버리지,122630,16,29190,5,-600,-2.01,6116810,22740892,78350000,6116810,-2.01,26.90,7.81,7.81,178661309600,7.81,7.81,178661309600 +사조동아원,008040,17,1408,2,11,0.79,6026406,53883660,141144600,6026406,0.79,11.18,4.27,4.27,8631073446,4.34,4.34,8631073446 +삼성전자,005930,18,77900,5,-1500,-1.89,5749779,28218264,5919637922,5749779,-1.89,20.38,0.10,0.10,449489568250,0.10,0.10,449489568250 +지엔코,065060,19,1011,2,143,16.47,5642176,42978,23800804,5642176,16.47,9999.99,23.71,23.71,5563306323,23.12,23.12,5563306323 +KODEX 코스닥150레버리지,233740,20,9870,5,-75,-0.75,5621599,13593393,171100000,5621599,-0.75,41.36,3.29,3.29,55208288553,3.27,3.27,55208288553 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,65,5,-2,-2.99,5235843,348180,633000000,5235843,-2.99,1503.77,0.83,0.83,335586044,0.82,0.82,335586044 +청담글로벌,362320,22,8740,2,690,8.57,4304602,461340,21051290,4304602,8.57,933.06,20.45,20.45,37730273675,20.51,20.51,37730273675 +엔케이,085310,23,1567,5,-25,-1.57,3993000,38046648,78880322,3993000,-1.57,10.50,5.06,5.06,6427598067,5.20,5.20,6427598067 +코닉오토메이션,391710,24,3070,2,165,5.68,3477869,2433430,42065086,3477869,5.68,142.92,8.27,8.27,10688454666,8.28,8.28,10688454666 +노랑풍선,104620,25,6980,2,680,10.79,3303800,230024,16616867,3303800,10.79,1436.28,19.88,19.88,22825363200,19.68,19.68,22825363200 +KTcs,058850,26,2935,2,125,4.45,2966454,161655,42685000,2966454,4.45,1835.05,6.95,6.95,8855764022,7.07,7.07,8855764022 +제닉스로보틱스,381620,27,14560,2,1290,9.72,2842929,1472052,13117920,2842929,9.72,193.13,21.67,21.67,41495185900,21.73,21.73,41495185900 +우리기술,032820,28,3960,5,-35,-0.88,2307478,13355848,165530656,2307478,-0.88,17.28,1.39,1.39,9068532046,1.38,1.38,9068532046 +TIGER 코리아원자력,0091P0,29,9540,5,-270,-2.75,2223571,12937997,18650000,2223571,-2.75,17.19,11.92,11.92,21222285361,11.93,11.93,21222285361 +진매트릭스,109820,30,3190,1,735,29.94,2084282,28799,20393640,2084282,29.94,7237.34,10.22,10.22,6606937120,10.16,10.16,6606937120 diff --git a/top30/20250917/top30-av-20250917-100000.csv b/top30/20250917/top30-av-20250917-100000.csv new file mode 100644 index 000000000000..2fe70bc528af --- /dev/null +++ b/top30/20250917/top30-av-20250917-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1104,2,25,2.32,130222474,508155040,1504200000,130222474,2.32,25.63,8.66,8.66,143252882848,8.63,8.63,143252882848 +노을,376930,2,3570,2,785,28.19,27934195,2057930,36947060,27934195,28.19,1357.39,75.61,75.61,91655895919,69.49,69.49,91655895919 +미스터블루,207760,3,2110,2,5,0.24,25018204,60216888,83079783,25018204,0.24,41.55,30.11,30.11,53488065328,30.51,30.51,53488065328 +빌리언스,044480,4,672,2,87,14.87,22408533,44475656,40663728,22408533,14.87,50.38,55.11,55.11,15000623710,54.90,54.90,15000623710 +신성이엔지,011930,5,1772,2,72,4.24,18475199,3545732,205848151,18475199,4.24,521.05,8.98,8.98,33407377164,9.16,9.16,33407377164 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,17478820,8673469,1497000000,17478820,-2.53,201.52,1.17,1.17,1334339104,1.16,1.16,1334339104 +이미지스,115610,7,1284,2,215,20.11,16799034,14845696,23637538,16799034,20.11,113.16,71.07,71.07,21279764771,70.11,70.11,21279764771 +휴림로봇,090710,8,3530,2,115,3.37,16673928,24327070,119457197,16673928,3.37,68.54,13.96,13.96,58939197294,13.98,13.98,58939197294 +한라캐스트,125490,9,8000,2,330,4.30,14743602,73093448,36502352,14743602,4.30,20.17,40.39,40.39,119034651990,40.76,40.76,119034651990 +KODEX 2차전지산업레버리지,462330,10,1066,2,29,2.80,13028236,19491868,328900000,13028236,2.80,66.84,3.96,3.96,13707244887,3.91,3.91,13707244887 +아이언디바이스,464500,11,4380,2,730,20.00,12671650,11342117,13963263,12671650,20.00,111.72,90.75,90.75,53440433815,87.38,87.38,53440433815 +KODEX 인버스,114800,12,3212,2,37,1.17,11610220,44388464,248800000,11610220,1.17,26.16,4.67,4.67,37224023615,4.66,4.66,37224023615 +한국ANKOR유전,152550,13,249,2,6,2.47,10068316,571871,70020000,10068316,2.47,1760.59,14.38,14.38,2611750122,14.98,14.98,2611750122 +KODEX 코스닥150선물인버스,251340,14,3245,2,20,0.62,8933924,14697903,82800000,8933924,0.62,60.78,10.79,10.79,29035055661,10.81,10.81,29035055661 +클로봇,466100,15,28300,2,2550,9.90,8855686,4711794,24764639,8855686,9.90,187.95,35.76,35.76,250382320225,35.73,35.73,250382320225 +지엔코,065060,16,1100,2,232,26.73,8368453,42978,23800804,8368453,26.73,9999.99,35.16,35.16,8466458001,32.34,32.34,8466458001 +KODEX 레버리지,122630,17,29125,5,-665,-2.23,6865002,22740892,78350000,6865002,-2.23,30.19,8.76,8.76,200456005520,8.78,8.78,200456005520 +사조동아원,008040,18,1403,2,6,0.43,6317552,53883660,141144600,6317552,0.43,11.72,4.48,4.48,9040743123,4.57,4.57,9040743123 +KODEX 코스닥150레버리지,233740,19,9875,5,-70,-0.70,6032835,13593393,171100000,6032835,-0.70,44.38,3.53,3.53,59268811470,3.51,3.51,59268811470 +삼성전자,005930,20,77800,5,-1600,-2.02,6022574,28218264,5919637922,6022574,-2.02,21.34,0.10,0.10,470750578250,0.10,0.10,470750578250 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,65,5,-2,-2.99,5240843,348180,633000000,5240843,-2.99,1505.21,0.83,0.83,335911044,0.82,0.82,335911044 +청담글로벌,362320,22,8700,2,650,8.07,4425134,461340,21051290,4425134,8.07,959.19,21.02,21.02,38780666900,21.17,21.17,38780666900 +노랑풍선,104620,23,6900,2,600,9.52,4369231,230024,16616867,4369231,9.52,1899.47,26.29,26.29,30263931185,26.40,26.40,30263931185 +엔케이,085310,24,1564,5,-28,-1.76,4169612,38046648,78880322,4169612,-1.76,10.96,5.29,5.29,6704323324,5.43,5.43,6704323324 +KTcs,058850,25,3130,2,320,11.39,4113831,161655,42685000,4113831,11.39,2544.82,9.64,9.64,12368639109,9.26,9.26,12368639109 +현대ADM,187660,26,2625,2,210,8.70,3929783,5456334,50332841,3929783,8.70,72.02,7.81,7.81,10113815883,7.65,7.65,10113815883 +코닉오토메이션,391710,27,3095,2,190,6.54,3796884,2433430,42065086,3796884,6.54,156.03,9.03,9.03,11666369457,8.96,8.96,11666369457 +제닉스로보틱스,381620,28,14370,2,1100,8.29,2931260,1472052,13117920,2931260,8.29,199.13,22.35,22.35,42775149830,22.69,22.69,42775149830 +TIGER 코리아원자력,0091P0,29,9530,5,-280,-2.85,2608528,12937997,18650000,2608528,-2.85,20.16,13.99,13.99,24891955366,14.01,14.01,24891955366 +우리기술,032820,30,3960,5,-35,-0.88,2571110,13355848,165530656,2571110,-0.88,19.25,1.55,1.55,10116059688,1.54,1.54,10116059688 diff --git a/top30/20250917/top30-av-20250917-101001.csv b/top30/20250917/top30-av-20250917-101001.csv new file mode 100644 index 000000000000..3e066e2b1167 --- /dev/null +++ b/top30/20250917/top30-av-20250917-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1104,2,25,2.32,134564744,508155040,1504200000,134564744,2.32,26.48,8.95,8.95,148042296443,8.91,8.91,148042296443 +노을,376930,2,3535,2,750,26.93,29645658,2057930,36947060,29645658,26.93,1440.56,80.24,80.24,97751516600,74.84,74.84,97751516600 +미스터블루,207760,3,2080,5,-25,-1.19,26563256,60216888,83079783,26563256,-1.19,44.11,31.97,31.97,56744263866,32.84,32.84,56744263866 +빌리언스,044480,4,662,2,77,13.16,23438246,44475656,40663728,23438246,13.16,52.70,57.64,57.64,15683458668,58.26,58.26,15683458668 +신성이엔지,011930,5,1752,2,52,3.06,19412050,3545732,205848151,19412050,3.06,547.48,9.43,9.43,35056513899,9.72,9.72,35056513899 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,18277266,8673469,1497000000,18277266,-2.53,210.73,1.22,1.22,1395814446,1.21,1.21,1395814446 +휴림로봇,090710,7,3480,2,65,1.90,17637772,24327070,119457197,17637772,1.90,72.50,14.76,14.76,62318051367,14.99,14.99,62318051367 +이미지스,115610,8,1259,2,190,17.77,17190794,14845696,23637538,17190794,17.77,115.80,72.73,72.73,21776936133,73.18,73.18,21776936133 +한라캐스트,125490,9,8050,2,380,4.95,15206617,73093448,36502352,15206617,4.95,20.80,41.66,41.66,122735802460,41.77,41.77,122735802460 +KODEX 2차전지산업레버리지,462330,10,1060,2,23,2.22,14040517,19491868,328900000,14040517,2.22,72.03,4.27,4.27,14784311101,4.24,4.24,14784311101 +아이언디바이스,464500,11,4290,2,640,17.53,13385797,11342117,13963263,13385797,17.53,118.02,95.86,95.86,56544731866,94.39,94.39,56544731866 +KODEX 인버스,114800,12,3212,2,37,1.17,11828154,44388464,248800000,11828154,1.17,26.65,4.75,4.75,37923739597,4.75,4.75,37923739597 +한국ANKOR유전,152550,13,250,2,7,2.88,10253390,571871,70020000,10253390,2.88,1792.96,14.64,14.64,2657864657,15.18,15.18,2657864657 +지엔코,065060,14,1069,2,201,23.16,10232132,42978,23800804,10232132,23.16,9999.99,42.99,42.99,10472238309,41.16,41.16,10472238309 +KODEX 코스닥150선물인버스,251340,15,3235,2,10,0.31,9978615,14697903,82800000,9978615,0.31,67.89,12.05,12.05,32420247420,12.10,12.10,32420247420 +클로봇,466100,16,27900,2,2150,8.35,9646851,4711794,24764639,9646851,8.35,204.74,38.95,38.95,272557265600,39.45,39.45,272557265600 +KODEX 레버리지,122630,17,29130,5,-660,-2.22,7212948,22740892,78350000,7212948,-2.22,31.72,9.21,9.21,210594129686,9.23,9.23,210594129686 +KTcs,058850,18,3100,2,290,10.32,7102322,161655,42685000,7102322,10.32,4393.51,16.64,16.64,21769112689,16.45,16.45,21769112689 +노랑풍선,104620,19,7130,2,830,13.17,6778813,230024,16616867,6778813,13.17,2947.00,40.79,40.79,47373739050,39.99,39.99,47373739050 +KODEX 코스닥150레버리지,233740,20,9895,5,-50,-0.50,6553589,13593393,171100000,6553589,-0.50,48.21,3.83,3.83,64421313325,3.81,3.81,64421313325 +사조동아원,008040,21,1411,2,14,1.00,6475628,53883660,141144600,6475628,1.00,12.02,4.59,4.59,9263038894,4.65,4.65,9263038894 +삼성전자,005930,22,77850,5,-1550,-1.95,6212692,28218264,5919637922,6212692,-1.95,22.02,0.10,0.10,485553327050,0.11,0.11,485553327050 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,65,5,-2,-2.99,5251868,348180,633000000,5251868,-2.99,1508.38,0.83,0.83,336627669,0.82,0.82,336627669 +현대ADM,187660,24,2570,2,155,6.42,4764363,5456334,50332841,4764363,6.42,87.32,9.47,9.47,12287394642,9.50,9.50,12287394642 +큐캐피탈,016600,25,277,2,15,5.73,4630090,253514,178247112,4630090,5.73,1826.36,2.60,2.60,1294938743,2.62,2.62,1294938743 +청담글로벌,362320,26,8610,2,560,6.96,4544520,461340,21051290,4544520,6.96,985.07,21.59,21.59,39810187175,21.96,21.96,39810187175 +엔케이,085310,27,1568,5,-24,-1.51,4294332,38046648,78880322,4294332,-1.51,11.29,5.44,5.44,6900210948,5.58,5.58,6900210948 +코닉오토메이션,391710,28,3090,2,185,6.37,4119226,2433430,42065086,4119226,6.37,169.28,9.79,9.79,12665346425,9.74,9.74,12665346425 +TIGER 코리아원자력,0091P0,29,9555,5,-255,-2.60,3015514,12937997,18650000,3015514,-2.60,23.31,16.17,16.17,28774204936,16.15,16.15,28774204936 +제닉스로보틱스,381620,30,14500,2,1230,9.27,3010956,1472052,13117920,3010956,9.27,204.54,22.95,22.95,43927431155,23.09,23.09,43927431155 diff --git a/top30/20250917/top30-av-20250917-102000.csv b/top30/20250917/top30-av-20250917-102000.csv new file mode 100644 index 000000000000..bfd357be9d4c --- /dev/null +++ b/top30/20250917/top30-av-20250917-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1107,2,28,2.59,142846428,508155040,1504200000,142846428,2.59,28.11,9.50,9.50,157196996546,9.44,9.44,157196996546 +노을,376930,2,3485,2,700,25.13,30713069,2057930,36947060,30713069,25.13,1492.43,83.13,83.13,101503514167,78.83,78.83,101503514167 +미스터블루,207760,3,2080,5,-25,-1.19,27228203,60216888,83079783,27228203,-1.19,45.22,32.77,32.77,58123894787,33.64,33.64,58123894787 +빌리언스,044480,4,656,2,71,12.14,24367218,44475656,40663728,24367218,12.14,54.79,59.92,59.92,16293654749,61.08,61.08,16293654749 +신성이엔지,011930,5,1763,2,63,3.71,19706368,3545732,205848151,19706368,3.71,555.78,9.57,9.57,35573820360,9.80,9.80,35573820360 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,18907550,8673469,1497000000,18907550,-2.53,217.99,1.26,1.26,1444180760,1.25,1.25,1444180760 +휴림로봇,090710,7,3465,2,50,1.46,18736015,24327070,119457197,18736015,1.46,77.02,15.68,15.68,66128890891,15.98,15.98,66128890891 +이미지스,115610,8,1284,2,215,20.11,17866311,14845696,23637538,17866311,20.11,120.35,75.58,75.58,22634577911,74.58,74.58,22634577911 +한라캐스트,125490,9,7940,2,270,3.52,15712752,73093448,36502352,15712752,3.52,21.50,43.05,43.05,126750751345,43.73,43.73,126750751345 +KODEX 2차전지산업레버리지,462330,10,1054,2,17,1.64,14948885,19491868,328900000,14948885,1.64,76.69,4.55,4.55,15744244132,4.54,4.54,15744244132 +아이언디바이스,464500,11,4290,2,640,17.53,13803342,11342117,13963263,13803342,17.53,121.70,98.85,98.85,58326191087,97.37,97.37,58326191087 +KODEX 인버스,114800,12,3220,2,45,1.42,13131128,44388464,248800000,13131128,1.42,29.58,5.28,5.28,42112896920,5.26,5.26,42112896920 +KODEX 코스닥150선물인버스,251340,13,3255,2,30,0.93,10961888,14697903,82800000,10961888,0.93,74.58,13.24,13.24,35612341952,13.21,13.21,35612341952 +지엔코,065060,14,1067,2,199,22.93,10790642,42978,23800804,10790642,22.93,9999.99,45.34,45.34,11067030588,43.58,43.58,11067030588 +한국ANKOR유전,152550,15,247,2,4,1.65,10420262,571871,70020000,10420262,1.65,1822.14,14.88,14.88,2699253421,15.61,15.61,2699253421 +클로봇,466100,16,27950,2,2200,8.54,10165462,4711794,24764639,10165462,8.54,215.75,41.05,41.05,286997281475,41.46,41.46,286997281475 +KTcs,058850,17,3130,2,320,11.39,8505601,161655,42685000,8505601,11.39,5261.58,19.93,19.93,26168137960,19.59,19.59,26168137960 +KODEX 레버리지,122630,18,29030,5,-760,-2.55,8073545,22740892,78350000,8073545,-2.55,35.50,10.30,10.30,235615655911,10.36,10.36,235615655911 +노랑풍선,104620,19,6900,2,600,9.52,7640978,230024,16616867,7640978,9.52,3321.82,45.98,45.98,53375857215,46.55,46.55,53375857215 +KODEX 코스닥150레버리지,233740,20,9830,5,-115,-1.16,6926218,13593393,171100000,6926218,-1.16,50.95,4.05,4.05,68094794732,4.05,4.05,68094794732 +삼성전자,005930,21,77800,5,-1600,-2.02,6559285,28218264,5919637922,6559285,-2.02,23.24,0.11,0.11,512525517800,0.11,0.11,512525517800 +사조동아원,008040,22,1408,2,11,0.79,6536174,53883660,141144600,6536174,0.79,12.13,4.63,4.63,9348195256,4.70,4.70,9348195256 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,64,5,-3,-4.48,5252418,348180,633000000,5252418,-4.48,1508.54,0.83,0.83,336663369,0.83,0.83,336663369 +텔콘RF제약,200230,24,1409,2,128,9.99,5114201,4468425,68523533,5114201,9.99,114.45,7.46,7.46,6911342029,7.16,7.16,6911342029 +현대ADM,187660,25,2545,2,130,5.38,5087199,5456334,50332841,5087199,5.38,93.23,10.11,10.11,13110345033,10.23,10.23,13110345033 +큐캐피탈,016600,26,275,2,13,4.96,5056034,253514,178247112,5056034,4.96,1994.38,2.84,2.84,1412804857,2.88,2.88,1412804857 +청담글로벌,362320,27,8540,2,490,6.09,4660547,461340,21051290,4660547,6.09,1010.22,22.14,22.14,40802851930,22.70,22.70,40802851930 +엔케이,085310,28,1572,5,-20,-1.26,4395191,38046648,78880322,4395191,-1.26,11.55,5.57,5.57,7058354636,5.69,5.69,7058354636 +코닉오토메이션,391710,29,3030,2,125,4.30,4348432,2433430,42065086,4348432,4.30,178.70,10.34,10.34,13364041517,10.49,10.49,13364041517 +제닉스로보틱스,381620,30,14790,2,1520,11.45,3485519,1472052,13117920,3485519,11.45,236.78,26.57,26.57,50949346390,26.26,26.26,50949346390 diff --git a/top30/20250917/top30-av-20250917-103001.csv b/top30/20250917/top30-av-20250917-103001.csv new file mode 100644 index 000000000000..c7e988b812a1 --- /dev/null +++ b/top30/20250917/top30-av-20250917-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1104,2,25,2.32,149735133,508155040,1504200000,149735133,2.32,29.47,9.95,9.95,164815087686,9.92,9.92,164815087686 +노을,376930,2,3485,2,700,25.13,31520993,2057930,36947060,31520993,25.13,1531.68,85.31,85.31,104325847747,81.02,81.02,104325847747 +미스터블루,207760,3,2080,5,-25,-1.19,27512486,60216888,83079783,27512486,-1.19,45.69,33.12,33.12,58715997248,33.98,33.98,58715997248 +빌리언스,044480,4,665,2,80,13.68,25179756,44475656,40663728,25179756,13.68,56.61,61.92,61.92,16831268509,62.24,62.24,16831268509 +신성이엔지,011930,5,1770,2,70,4.12,19951248,3545732,205848151,19951248,4.12,562.68,9.69,9.69,36007086696,9.88,9.88,36007086696 +휴림로봇,090710,6,3465,2,50,1.46,19149298,24327070,119457197,19149298,1.46,78.72,16.03,16.03,67563281145,16.32,16.32,67563281145 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,77,5,-2,-2.53,18932042,8673469,1497000000,18932042,-2.53,218.28,1.26,1.26,1446066644,1.25,1.25,1446066644 +이미지스,115610,8,1279,2,210,19.64,18428334,14845696,23637538,18428334,19.64,124.13,77.96,77.96,23357837117,77.26,77.26,23357837117 +한라캐스트,125490,9,7930,2,260,3.39,15899450,73093448,36502352,15899450,3.39,21.75,43.56,43.56,128229024190,44.30,44.30,128229024190 +KODEX 2차전지산업레버리지,462330,10,1058,2,21,2.03,15431721,19491868,328900000,15431721,2.03,79.17,4.69,4.69,16253875517,4.67,4.67,16253875517 +KODEX 인버스,114800,11,3215,2,40,1.26,14435559,44388464,248800000,14435559,1.26,32.52,5.80,5.80,46307322182,5.79,5.79,46307322182 +아이언디바이스,464500,12,4255,2,605,16.58,14145788,11342117,13963263,14145788,16.58,124.72,101.31,101.31,59788326374,100.63,100.63,59788326374 +KODEX 코스닥150선물인버스,251340,13,3250,2,25,0.78,11278914,14697903,82800000,11278914,0.78,76.74,13.62,13.62,36642841188,13.62,13.62,36642841188 +지엔코,065060,14,1075,2,207,23.85,11161822,42978,23800804,11161822,23.85,9999.99,46.90,46.90,11464028727,44.81,44.81,11464028727 +한국ANKOR유전,152550,15,248,2,5,2.06,10807306,571871,70020000,10807306,2.06,1889.82,15.43,15.43,2794850759,16.09,16.09,2794850759 +클로봇,466100,16,28000,2,2250,8.74,10537368,4711794,24764639,10537368,8.74,223.64,42.55,42.55,297385440425,42.89,42.89,297385440425 +KTcs,058850,17,3100,2,290,10.32,9483619,161655,42685000,9483619,10.32,5866.58,22.22,22.22,29228597203,22.09,22.09,29228597203 +KODEX 레버리지,122630,18,29105,5,-685,-2.30,8569705,22740892,78350000,8569705,-2.30,37.68,10.94,10.94,250032879716,10.96,10.96,250032879716 +노랑풍선,104620,19,6840,2,540,8.57,7926922,230024,16616867,7926922,8.57,3446.13,47.70,47.70,55349154670,48.70,48.70,55349154670 +KODEX 코스닥150레버리지,233740,20,9825,5,-120,-1.21,7311525,13593393,171100000,7311525,-1.21,53.79,4.27,4.27,71879717734,4.28,4.28,71879717734 +삼성전자,005930,21,77600,5,-1800,-2.27,7126711,28218264,5919637922,7126711,-2.27,25.26,0.12,0.12,556569187900,0.12,0.12,556569187900 +텔콘RF제약,200230,22,1379,2,98,7.65,6922550,4468425,68523533,6922550,7.65,154.92,10.10,10.10,9400057795,9.95,9.95,9400057795 +사조동아원,008040,23,1405,2,8,0.57,6649082,53883660,141144600,6649082,0.57,12.34,4.71,4.71,9506659728,4.79,4.79,9506659728 +큐캐피탈,016600,24,283,2,21,8.02,5457240,253514,178247112,5457240,8.02,2152.64,3.06,3.06,1525667612,3.02,3.02,1525667612 +현대ADM,187660,25,2565,2,150,6.21,5278003,5456334,50332841,5278003,6.21,96.73,10.49,10.49,13594513861,10.53,10.53,13594513861 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,65,5,-2,-2.99,5257478,348180,633000000,5257478,-2.99,1509.99,0.83,0.83,336992269,0.82,0.82,336992269 +청담글로벌,362320,27,8470,2,420,5.22,4773303,461340,21051290,4773303,5.22,1034.66,22.67,22.67,41759413255,23.42,23.42,41759413255 +엔케이,085310,28,1572,5,-20,-1.26,4619661,38046648,78880322,4619661,-1.26,12.14,5.86,5.86,7413452754,5.98,5.98,7413452754 +코닉오토메이션,391710,29,3075,2,170,5.85,4496825,2433430,42065086,4496825,5.85,184.79,10.69,10.69,13818448352,10.68,10.68,13818448352 +제닉스로보틱스,381620,30,14660,2,1390,10.47,3652170,1472052,13117920,3652170,10.47,248.10,27.84,27.84,53398147880,27.77,27.77,53398147880 diff --git a/top30/20250917/top30-av-20250917-104000.csv b/top30/20250917/top30-av-20250917-104000.csv new file mode 100644 index 000000000000..124d7ffbfa80 --- /dev/null +++ b/top30/20250917/top30-av-20250917-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1111,2,32,2.97,165733673,508155040,1504200000,165733673,2.97,32.61,11.02,11.02,182546422639,10.92,10.92,182546422639 +노을,376930,2,3515,2,730,26.21,32012754,2057930,36947060,32012754,26.21,1555.58,86.64,86.64,106051204296,81.66,81.66,106051204296 +미스터블루,207760,3,2115,2,10,0.48,29248801,60216888,83079783,29248801,0.48,48.57,35.21,35.21,62402941886,35.51,35.51,62402941886 +빌리언스,044480,4,670,2,85,14.53,26175068,44475656,40663728,26175068,14.53,58.85,64.37,64.37,17492897006,64.21,64.21,17492897006 +신성이엔지,011930,5,1765,2,65,3.82,20211671,3545732,205848151,20211671,3.82,570.03,9.82,9.82,36468718861,10.04,10.04,36468718861 +휴림로봇,090710,6,3415,3,0,0.00,19940925,24327070,119457197,19940925,0.00,81.97,16.69,16.69,70280836340,17.23,17.23,70280836340 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,77,5,-2,-2.53,19456766,8673469,1497000000,19456766,-2.53,224.33,1.30,1.30,1486427498,1.29,1.29,1486427498 +이미지스,115610,8,1270,2,201,18.80,18594439,14845696,23637538,18594439,18.80,125.25,78.66,78.66,23569489287,78.51,78.51,23569489287 +한라캐스트,125490,9,7930,2,260,3.39,16481051,73093448,36502352,16481051,3.39,22.55,45.15,45.15,132884070485,45.91,45.91,132884070485 +KODEX 2차전지산업레버리지,462330,10,1055,2,18,1.74,15723372,19491868,328900000,15723372,1.74,80.67,4.78,4.78,16562137593,4.77,4.77,16562137593 +KODEX 인버스,114800,11,3225,2,50,1.57,15576115,44388464,248800000,15576115,1.57,35.09,6.26,6.26,49977943540,6.23,6.23,49977943540 +아이언디바이스,464500,12,4255,2,605,16.58,14408596,11342117,13963263,14408596,16.58,127.04,103.19,103.19,60910207016,102.52,102.52,60910207016 +KODEX 코스닥150선물인버스,251340,13,3260,2,35,1.09,12015399,14697903,82800000,12015399,1.09,81.75,14.51,14.51,39041146454,14.46,14.46,39041146454 +지엔코,065060,14,1050,2,182,20.97,11632651,42978,23800804,11632651,20.97,9999.99,48.88,48.88,11961561726,47.86,47.86,11961561726 +클로봇,466100,15,27300,2,1550,6.02,11186870,4711794,24764639,11186870,6.02,237.42,45.17,45.17,315277885875,46.63,46.63,315277885875 +한국ANKOR유전,152550,16,247,2,4,1.65,10996800,571871,70020000,10996800,1.65,1922.95,15.71,15.71,2841689273,16.43,16.43,2841689273 +KTcs,058850,17,3080,2,270,9.61,9976550,161655,42685000,9976550,9.61,6171.51,23.37,23.37,30758837316,23.40,23.40,30758837316 +KODEX 레버리지,122630,18,28915,5,-875,-2.94,9397788,22740892,78350000,9397788,-2.94,41.33,11.99,11.99,274046519132,12.10,12.10,274046519132 +노랑풍선,104620,19,6680,2,380,6.03,8501855,230024,16616867,8501855,6.03,3696.07,51.16,51.16,59227398695,53.36,53.36,59227398695 +삼성전자,005930,20,77200,5,-2200,-2.77,8120186,28218264,5919637922,8120186,-2.77,28.78,0.14,0.14,633552289600,0.14,0.14,633552289600 +KODEX 코스닥150레버리지,233740,21,9772,5,-173,-1.74,7892901,13593393,171100000,7892901,-1.74,58.06,4.61,4.61,77578599360,4.64,4.64,77578599360 +텔콘RF제약,200230,22,1343,2,62,4.84,7630567,4468425,68523533,7630567,4.84,170.77,11.14,11.14,10360659349,11.26,11.26,10360659349 +사조동아원,008040,23,1393,5,-4,-0.29,6872890,53883660,141144600,6872890,-0.29,12.76,4.87,4.87,9819568065,4.99,4.99,9819568065 +큐캐피탈,016600,24,281,2,19,7.25,5667240,253514,178247112,5667240,7.25,2235.47,3.18,3.18,1584517489,3.16,3.16,1584517489 +현대ADM,187660,25,2510,2,95,3.93,5419321,5456334,50332841,5419321,3.93,99.32,10.77,10.77,13952271026,11.04,11.04,13952271026 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,65,5,-2,-2.99,5337287,348180,633000000,5337287,-2.99,1532.91,0.84,0.84,342179854,0.83,0.83,342179854 +엔케이,085310,27,1562,5,-30,-1.88,4929858,38046648,78880322,4929858,-1.88,12.96,6.25,6.25,7898275397,6.41,6.41,7898275397 +청담글로벌,362320,28,8450,2,400,4.97,4853460,461340,21051290,4853460,4.97,1052.04,23.06,23.06,42437758990,23.86,23.86,42437758990 +코닉오토메이션,391710,29,3055,2,150,5.16,4613766,2433430,42065086,4613766,5.16,189.60,10.97,10.97,14175898559,11.03,11.03,14175898559 +우리기술,032820,30,3995,3,0,0.00,4459120,13355848,165530656,4459120,0.00,33.39,2.69,2.69,17668048531,2.67,2.67,17668048531 diff --git a/top30/20250917/top30-av-20250917-105000.csv b/top30/20250917/top30-av-20250917-105000.csv new file mode 100644 index 000000000000..2d8abe5f326a --- /dev/null +++ b/top30/20250917/top30-av-20250917-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1109,2,30,2.78,172337310,508155040,1504200000,172337310,2.78,33.91,11.46,11.46,189872259559,11.38,11.38,189872259559 +노을,376930,2,3520,2,735,26.39,32660507,2057930,36947060,32660507,26.39,1587.06,88.40,88.40,108338930915,83.30,83.30,108338930915 +미스터블루,207760,3,2115,2,10,0.48,29904534,60216888,83079783,29904534,0.48,49.66,35.99,35.99,63788535303,36.30,36.30,63788535303 +빌리언스,044480,4,677,2,92,15.73,28050844,44475656,40663728,28050844,15.73,63.07,68.98,68.98,18764198936,68.16,68.16,18764198936 +휴림로봇,090710,5,3360,5,-55,-1.61,21245820,24327070,119457197,21245820,-1.61,87.33,17.79,17.79,74698941591,18.61,18.61,74698941591 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,20689877,8673469,1497000000,20689877,-2.53,238.54,1.38,1.38,1581377045,1.37,1.37,1581377045 +신성이엔지,011930,7,1761,2,61,3.59,20440092,3545732,205848151,20440092,3.59,576.47,9.93,9.93,36871589542,10.17,10.17,36871589542 +이미지스,115610,8,1267,2,198,18.52,18764822,14845696,23637538,18764822,18.52,126.40,79.39,79.39,23786014297,79.42,79.42,23786014297 +한라캐스트,125490,9,7760,2,90,1.17,17179449,73093448,36502352,17179449,1.17,23.50,47.06,47.06,138336119375,48.84,48.84,138336119375 +KODEX 2차전지산업레버리지,462330,10,1061,2,24,2.31,17001599,19491868,328900000,17001599,2.31,87.22,5.17,5.17,17918522316,5.13,5.13,17918522316 +KODEX 인버스,114800,11,3222,2,47,1.48,16170599,44388464,248800000,16170599,1.48,36.43,6.50,6.50,51892394715,6.47,6.47,51892394715 +아이언디바이스,464500,12,4255,2,605,16.58,15569544,11342117,13963263,15569544,16.58,137.27,111.50,111.50,65956702047,111.01,111.01,65956702047 +KODEX 코스닥150선물인버스,251340,13,3260,2,35,1.09,12319281,14697903,82800000,12319281,1.09,83.82,14.88,14.88,40031974673,14.83,14.83,40031974673 +지엔코,065060,14,1044,2,176,20.28,11851528,42978,23800804,11851528,20.28,9999.99,49.79,49.79,12191062550,49.06,49.06,12191062550 +클로봇,466100,15,27000,2,1250,4.85,11696143,4711794,24764639,11696143,4.85,248.23,47.23,47.23,329116795175,49.22,49.22,329116795175 +한국ANKOR유전,152550,16,247,2,4,1.65,11082153,571871,70020000,11082153,1.65,1937.88,15.83,15.83,2862746163,16.55,16.55,2862746163 +KTcs,058850,17,3110,2,300,10.68,10479347,161655,42685000,10479347,10.68,6482.54,24.55,24.55,32322478486,24.35,24.35,32322478486 +KODEX 레버리지,122630,18,28960,5,-830,-2.79,9775410,22740892,78350000,9775410,-2.79,42.99,12.48,12.48,284983840216,12.56,12.56,284983840216 +삼성전자,005930,19,77100,5,-2300,-2.90,8874444,28218264,5919637922,8874444,-2.90,31.45,0.15,0.15,691814480850,0.15,0.15,691814480850 +노랑풍선,104620,20,6650,2,350,5.56,8772677,230024,16616867,8772677,5.56,3813.81,52.79,52.79,61042730565,55.24,55.24,61042730565 +KODEX 코스닥150레버리지,233740,21,9765,5,-180,-1.81,8521537,13593393,171100000,8521537,-1.81,62.69,4.98,4.98,83725151901,5.01,5.01,83725151901 +텔콘RF제약,200230,22,1339,2,58,4.53,8175638,4468425,68523533,8175638,4.53,182.96,11.93,11.93,11091526368,12.09,12.09,11091526368 +모비데이즈,363260,23,2325,2,375,19.23,7211678,2861246,32163769,7211678,19.23,252.05,22.42,22.42,15783550870,21.11,21.11,15783550870 +사조동아원,008040,24,1398,2,1,0.07,7067444,53883660,141144600,7067444,0.07,13.12,5.01,5.01,10090663457,5.11,5.11,10090663457 +큐캐피탈,016600,25,276,2,14,5.34,5910706,253514,178247112,5910706,5.34,2331.51,3.32,3.32,1652271422,3.36,3.36,1652271422 +와이즈버즈,273060,26,1176,2,112,10.53,5799214,8106872,50459582,5799214,10.53,71.53,11.49,11.49,6663552250,11.23,11.23,6663552250 +현대ADM,187660,27,2510,2,95,3.93,5537914,5456334,50332841,5537914,3.93,101.50,11.00,11.00,14249711628,11.28,11.28,14249711628 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,65,5,-2,-2.99,5347324,348180,633000000,5347324,-2.99,1535.79,0.84,0.84,342832259,0.83,0.83,342832259 +엔케이,085310,29,1560,5,-32,-2.01,5103815,38046648,78880322,5103815,-2.01,13.41,6.47,6.47,8169778737,6.64,6.64,8169778737 +청담글로벌,362320,30,8450,2,400,4.97,4931511,461340,21051290,4931511,4.97,1068.95,23.43,23.43,43095010035,24.23,24.23,43095010035 diff --git a/top30/20250917/top30-av-20250917-110001.csv b/top30/20250917/top30-av-20250917-110001.csv new file mode 100644 index 000000000000..531eb5362b0f --- /dev/null +++ b/top30/20250917/top30-av-20250917-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1109,2,30,2.78,176998817,508155040,1504200000,176998817,2.78,34.83,11.77,11.77,195041006823,11.69,11.69,195041006823 +노을,376930,2,3425,2,640,22.98,33654740,2057930,36947060,33654740,22.98,1635.37,91.09,91.09,111767442581,88.32,88.32,111767442581 +미스터블루,207760,3,2110,2,5,0.24,30694372,60216888,83079783,30694372,0.24,50.97,36.95,36.95,65459104468,37.34,37.34,65459104468 +빌리언스,044480,4,679,2,94,16.07,29033828,44475656,40663728,29033828,16.07,65.28,71.40,71.40,19432324642,70.38,70.38,19432324642 +휴림로봇,090710,5,3360,5,-55,-1.61,21873740,24327070,119457197,21873740,-1.61,89.92,18.31,18.31,76818810879,19.14,19.14,76818810879 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,21730228,8673469,1497000000,21730228,-2.53,250.54,1.45,1.45,1661484072,1.44,1.44,1661484072 +신성이엔지,011930,7,1770,2,70,4.12,20605477,3545732,205848151,20605477,4.12,581.13,10.01,10.01,37163634496,10.20,10.20,37163634496 +이미지스,115610,8,1255,2,186,17.40,19003235,14845696,23637538,19003235,17.40,128.01,80.39,80.39,24086989791,81.20,81.20,24086989791 +한라캐스트,125490,9,7780,2,110,1.43,17697452,73093448,36502352,17697452,1.43,24.21,48.48,48.48,142335038375,50.12,50.12,142335038375 +KODEX 2차전지산업레버리지,462330,10,1062,2,25,2.41,17554877,19491868,328900000,17554877,2.41,90.06,5.34,5.34,18506838618,5.30,5.30,18506838618 +KODEX 인버스,114800,11,3225,2,50,1.57,16538334,44388464,248800000,16538334,1.57,37.26,6.65,6.65,53076623803,6.61,6.61,53076623803 +아이언디바이스,464500,12,4220,2,570,15.62,16079714,11342117,13963263,16079714,15.62,141.77,115.16,115.16,68113613775,115.59,115.59,68113613775 +KODEX 코스닥150선물인버스,251340,13,3270,2,45,1.40,12618807,14697903,82800000,12618807,1.40,85.85,15.24,15.24,41009396512,15.15,15.15,41009396512 +지엔코,065060,14,1022,2,154,17.74,12297576,42978,23800804,12297576,17.74,9999.99,51.67,51.67,12651259146,52.01,52.01,12651259146 +클로봇,466100,15,26900,2,1150,4.47,12035716,4711794,24764639,12035716,4.47,255.44,48.60,48.60,338295960050,50.78,50.78,338295960050 +KTcs,058850,16,2955,2,145,5.16,11609431,161655,42685000,11609431,5.16,7181.61,27.20,27.20,35707322137,28.31,28.31,35707322137 +한국ANKOR유전,152550,17,249,2,6,2.47,11262164,571871,70020000,11262164,2.47,1969.35,16.08,16.08,2907310693,16.68,16.68,2907310693 +모비데이즈,363260,18,2405,2,455,23.33,10825174,2861246,32163769,10825174,23.33,378.34,33.66,33.66,24412506552,31.56,31.56,24412506552 +KODEX 레버리지,122630,19,28945,5,-845,-2.84,10059988,22740892,78350000,10059988,-2.84,44.24,12.84,12.84,293227536615,12.93,12.93,293227536615 +와이즈버즈,273060,20,1202,2,138,12.97,9804002,8106872,50459582,9804002,12.97,120.93,19.43,19.43,11504131328,18.97,18.97,11504131328 +삼성전자,005930,21,77250,5,-2150,-2.71,9394978,28218264,5919637922,9394978,-2.71,33.29,0.16,0.16,732059164900,0.16,0.16,732059164900 +노랑풍선,104620,22,6520,2,220,3.49,9026298,230024,16616867,9026298,3.49,3924.07,54.32,54.32,62710396440,57.88,57.88,62710396440 +KODEX 코스닥150레버리지,233740,23,9750,5,-195,-1.96,8946182,13593393,171100000,8946182,-1.96,65.81,5.23,5.23,87869305846,5.27,5.27,87869305846 +텔콘RF제약,200230,24,1325,2,44,3.43,8508093,4468425,68523533,8508093,3.43,190.40,12.42,12.42,11533250017,12.70,12.70,11533250017 +사조동아원,008040,25,1390,5,-7,-0.50,7316380,53883660,141144600,7316380,-0.50,13.58,5.18,5.18,10436598971,5.32,5.32,10436598971 +큐캐피탈,016600,26,274,2,12,4.58,6368995,253514,178247112,6368995,4.58,2512.29,3.57,3.57,1777731177,3.64,3.64,1777731177 +현대ADM,187660,27,2560,2,145,6.00,5668339,5456334,50332841,5668339,6.00,103.89,11.26,11.26,14581687947,11.32,11.32,14581687947 +엔케이,085310,28,1538,5,-54,-3.39,5461430,38046648,78880322,5461430,-3.39,14.35,6.92,6.92,8723068530,7.19,7.19,8723068530 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,65,5,-2,-2.99,5369109,348180,633000000,5369109,-2.99,1542.05,0.85,0.85,344248165,0.84,0.84,344248165 +우리기술,032820,30,3980,5,-15,-0.38,5123307,13355848,165530656,5123307,-0.38,38.36,3.10,3.10,20324657419,3.09,3.09,20324657419 diff --git a/top30/20250917/top30-av-20250917-111000.csv b/top30/20250917/top30-av-20250917-111000.csv new file mode 100644 index 000000000000..710b5bf1fdc0 --- /dev/null +++ b/top30/20250917/top30-av-20250917-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1104,2,25,2.32,185514124,508155040,1504200000,185514124,2.32,36.51,12.33,12.33,204467944388,12.31,12.31,204467944388 +노을,376930,2,3495,2,710,25.49,34741869,2057930,36947060,34741869,25.49,1688.19,94.03,94.03,115507434445,89.45,89.45,115507434445 +미스터블루,207760,3,2110,2,5,0.24,31168980,60216888,83079783,31168980,0.24,51.76,37.52,37.52,66463929213,37.91,37.91,66463929213 +빌리언스,044480,4,669,2,84,14.36,29884359,44475656,40663728,29884359,14.36,67.19,73.49,73.49,20002128642,73.53,73.53,20002128642 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,77,5,-2,-2.53,22374096,8673469,1497000000,22374096,-2.53,257.96,1.49,1.49,1711061908,1.48,1.48,1711061908 +휴림로봇,090710,6,3410,5,-5,-0.15,22248382,24327070,119457197,22248382,-0.15,91.46,18.62,18.62,78089785103,19.17,19.17,78089785103 +신성이엔지,011930,7,1779,2,79,4.65,21055774,3545732,205848151,21055774,4.65,593.83,10.23,10.23,37966204075,10.37,10.37,37966204075 +이미지스,115610,8,1227,2,158,14.78,19423902,14845696,23637538,19423902,14.78,130.84,82.17,82.17,24608412623,84.85,84.85,24608412623 +KODEX 2차전지산업레버리지,462330,9,1058,2,21,2.03,18173815,19491868,328900000,18173815,2.03,93.24,5.53,5.53,19161450326,5.51,5.51,19161450326 +한라캐스트,125490,10,7860,2,190,2.48,18017383,73093448,36502352,18017383,2.48,24.65,49.36,49.36,144840069910,50.48,50.48,144840069910 +KODEX 인버스,114800,11,3215,2,40,1.26,17277769,44388464,248800000,17277769,1.26,38.92,6.94,6.94,55454505647,6.93,6.93,55454505647 +아이언디바이스,464500,12,4155,2,505,13.84,16411124,11342117,13963263,16411124,13.84,144.69,117.53,117.53,69504036237,119.80,119.80,69504036237 +모비데이즈,363260,13,2390,2,440,22.56,13911475,2861246,32163769,13911475,22.56,486.20,43.25,43.25,31691899748,41.23,41.23,31691899748 +KODEX 코스닥150선물인버스,251340,14,3255,2,30,0.93,13134526,14697903,82800000,13134526,0.93,89.36,15.86,15.86,42691314757,15.84,15.84,42691314757 +지엔코,065060,15,989,2,121,13.94,12809755,42978,23800804,12809755,13.94,9999.99,53.82,53.82,13168964302,55.95,55.95,13168964302 +클로봇,466100,16,27150,2,1400,5.44,12247020,4711794,24764639,12247020,5.44,259.92,49.45,49.45,344013172600,51.17,51.17,344013172600 +KTcs,058850,17,2965,2,155,5.52,11924093,161655,42685000,11924093,5.52,7376.26,27.94,27.94,36634786797,28.95,28.95,36634786797 +와이즈버즈,273060,18,1184,2,120,11.28,11661921,8106872,50459582,11661921,11.28,143.85,23.11,23.11,13687896976,22.91,22.91,13687896976 +한국ANKOR유전,152550,19,248,2,5,2.06,11393211,571871,70020000,11393211,2.06,1992.27,16.27,16.27,2939982424,16.93,16.93,2939982424 +KODEX 레버리지,122630,20,29090,5,-700,-2.35,10637842,22740892,78350000,10637842,-2.35,46.78,13.58,13.58,310005863414,13.60,13.60,310005863414 +삼성전자,005930,21,77800,5,-1600,-2.02,9984835,28218264,5919637922,9984835,-2.02,35.38,0.17,0.17,777802998000,0.17,0.17,777802998000 +KODEX 코스닥150레버리지,233740,22,9800,5,-145,-1.46,9389009,13593393,171100000,9389009,-1.46,69.07,5.49,5.49,92195537869,5.50,5.50,92195537869 +노랑풍선,104620,23,6570,2,270,4.29,9170678,230024,16616867,9170678,4.29,3986.84,55.19,55.19,63654011400,58.31,58.31,63654011400 +텔콘RF제약,200230,24,1328,2,47,3.67,8707421,4468425,68523533,8707421,3.67,194.87,12.71,12.71,11797679063,12.96,12.96,11797679063 +사조동아원,008040,25,1392,5,-5,-0.36,7394907,53883660,141144600,7394907,-0.36,13.72,5.24,5.24,10545606489,5.37,5.37,10545606489 +큐캐피탈,016600,26,275,2,13,4.96,6601854,253514,178247112,6601854,4.96,2604.14,3.70,3.70,1841847975,3.76,3.76,1841847975 +현대ADM,187660,27,2560,2,145,6.00,5869027,5456334,50332841,5869027,6.00,107.56,11.66,11.66,15099681887,11.72,11.72,15099681887 +엔케이,085310,28,1548,5,-44,-2.76,5534579,38046648,78880322,5534579,-2.76,14.55,7.02,7.02,8835981790,7.24,7.24,8835981790 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,65,5,-2,-2.99,5369109,348180,633000000,5369109,-2.99,1542.05,0.85,0.85,344248165,0.84,0.84,344248165 +우리기술,032820,30,3980,5,-15,-0.38,5306280,13355848,165530656,5306280,-0.38,39.73,3.21,3.21,21052448213,3.20,3.20,21052448213 diff --git a/top30/20250917/top30-av-20250917-112001.csv b/top30/20250917/top30-av-20250917-112001.csv new file mode 100644 index 000000000000..592e961ce1bc --- /dev/null +++ b/top30/20250917/top30-av-20250917-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,2,26,2.41,191484035,508155040,1504200000,191484035,2.41,37.68,12.73,12.73,211058615822,12.70,12.70,211058615822 +노을,376930,2,3550,2,765,27.47,35744708,2057930,36947060,35744708,27.47,1736.93,96.75,96.75,119052877836,90.77,90.77,119052877836 +미스터블루,207760,3,2115,2,10,0.48,31453682,60216888,83079783,31453682,0.48,52.23,37.86,37.86,67066448179,38.17,38.17,67066448179 +빌리언스,044480,4,664,2,79,13.50,30313322,44475656,40663728,30313322,13.50,68.16,74.55,74.55,20287586131,75.14,75.14,20287586131 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,77,5,-2,-2.53,23315992,8673469,1497000000,23315992,-2.53,268.82,1.56,1.56,1783587900,1.55,1.55,1783587900 +신성이엔지,011930,6,1808,2,108,6.35,22991777,3545732,205848151,22991777,6.35,648.44,11.17,11.17,41465320008,11.14,11.14,41465320008 +휴림로봇,090710,7,3440,2,25,0.73,22944631,24327070,119457197,22944631,0.73,94.32,19.21,19.21,80485496371,19.59,19.59,80485496371 +이미지스,115610,8,1245,2,176,16.46,19688525,14845696,23637538,19688525,16.46,132.62,83.29,83.29,24937312975,84.74,84.74,24937312975 +KODEX 2차전지산업레버리지,462330,9,1058,2,21,2.03,18522205,19491868,328900000,18522205,2.03,95.03,5.63,5.63,19529973248,5.61,5.61,19529973248 +한라캐스트,125490,10,7790,2,120,1.56,18222407,73093448,36502352,18222407,1.56,24.93,49.92,49.92,146440994670,51.50,51.50,146440994670 +KODEX 인버스,114800,11,3215,2,40,1.26,17523557,44388464,248800000,17523557,1.26,39.48,7.04,7.04,56243827213,7.03,7.03,56243827213 +아이언디바이스,464500,12,4220,2,570,15.62,16709565,11342117,13963263,16709565,15.62,147.32,119.67,119.67,70751306747,120.07,120.07,70751306747 +모비데이즈,363260,13,2345,2,395,20.26,15130621,2861246,32163769,15130621,20.26,528.81,47.04,47.04,34541384525,45.80,45.80,34541384525 +KODEX 코스닥150선물인버스,251340,14,3260,2,35,1.09,13495871,14697903,82800000,13495871,1.09,91.82,16.30,16.30,43867606495,16.25,16.25,43867606495 +지엔코,065060,15,1015,2,147,16.94,13458742,42978,23800804,13458742,16.94,9999.99,56.55,56.55,13825777975,57.23,57.23,13825777975 +클로봇,466100,16,27150,2,1400,5.44,12374527,4711794,24764639,12374527,5.44,262.63,49.97,49.97,347472239800,51.68,51.68,347472239800 +와이즈버즈,273060,17,1158,2,94,8.83,12237778,8106872,50459582,12237778,8.83,150.96,24.25,24.25,14357146712,24.57,24.57,14357146712 +KTcs,058850,18,2955,2,145,5.16,12065586,161655,42685000,12065586,5.16,7463.79,28.27,28.27,37053181358,29.38,29.38,37053181358 +한국ANKOR유전,152550,19,248,2,5,2.06,11517258,571871,70020000,11517258,2.06,2013.96,16.45,16.45,2970606690,17.11,17.11,2970606690 +KODEX 레버리지,122630,20,29085,5,-705,-2.37,11092523,22740892,78350000,11092523,-2.37,48.78,14.16,14.16,323239509180,14.18,14.18,323239509180 +삼성전자,005930,21,77900,5,-1500,-1.89,10395079,28218264,5919637922,10395079,-1.89,36.84,0.18,0.18,809765684650,0.18,0.18,809765684650 +KODEX 코스닥150레버리지,233740,22,9785,5,-160,-1.61,9738939,13593393,171100000,9738939,-1.61,71.64,5.69,5.69,95622621991,5.71,5.71,95622621991 +노랑풍선,104620,23,6520,2,220,3.49,9292378,230024,16616867,9292378,3.49,4039.74,55.92,55.92,64450679490,59.49,59.49,64450679490 +텔콘RF제약,200230,24,1330,2,49,3.83,8853267,4468425,68523533,8853267,3.83,198.13,12.92,12.92,11991818933,13.16,13.16,11991818933 +사조동아원,008040,25,1393,5,-4,-0.29,7491284,53883660,141144600,7491284,-0.29,13.90,5.31,5.31,10679726782,5.43,5.43,10679726782 +큐캐피탈,016600,26,275,2,13,4.96,6800794,253514,178247112,6800794,4.96,2682.61,3.82,3.82,1896526091,3.87,3.87,1896526091 +현대ADM,187660,27,2570,2,155,6.42,5922207,5456334,50332841,5922207,6.42,108.54,11.77,11.77,15235988152,11.78,11.78,15235988152 +엔케이,085310,28,1554,5,-38,-2.39,5568714,38046648,78880322,5568714,-2.39,14.64,7.06,7.06,8888978462,7.25,7.25,8888978462 +우리기술,032820,29,3970,5,-25,-0.63,5413480,13355848,165530656,5413480,-0.63,40.53,3.27,3.27,21478999917,3.27,3.27,21478999917 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,65,5,-2,-2.99,5382859,348180,633000000,5382859,-2.99,1546.00,0.85,0.85,345141915,0.84,0.84,345141915 diff --git a/top30/20250917/top30-av-20250917-113000.csv b/top30/20250917/top30-av-20250917-113000.csv new file mode 100644 index 000000000000..a70be2d728e6 --- /dev/null +++ b/top30/20250917/top30-av-20250917-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1106,2,27,2.50,195107203,508155040,1504200000,195107203,2.50,38.40,12.97,12.97,215064822730,12.93,12.93,215064822730 +노을,376930,2,3615,2,830,29.80,38206446,2057930,36947060,38206446,29.80,1856.55,103.41,103.41,127921798742,95.78,95.78,127921798742 +미스터블루,207760,3,2105,3,0,0.00,31931682,60216888,83079783,31931682,0.00,53.03,38.43,38.43,68070171316,38.92,38.92,68070171316 +빌리언스,044480,4,666,2,81,13.85,30915815,44475656,40663728,30915815,13.85,69.51,76.03,76.03,20688611415,76.39,76.39,20688611415 +신성이엔지,011930,5,1805,2,105,6.18,23860072,3545732,205848151,23860072,6.18,672.92,11.59,11.59,43033608173,11.58,11.58,43033608173 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,23623756,8673469,1497000000,23623756,-2.53,272.37,1.58,1.58,1807118728,1.57,1.57,1807118728 +휴림로봇,090710,7,3445,2,30,0.88,23157360,24327070,119457197,23157360,0.88,95.19,19.39,19.39,81215933843,19.74,19.74,81215933843 +이미지스,115610,8,1260,2,191,17.87,19923778,14845696,23637538,19923778,17.87,134.21,84.29,84.29,25231777217,84.72,84.72,25231777217 +KODEX 2차전지산업레버리지,462330,9,1054,2,17,1.64,18907796,19491868,328900000,18907796,1.64,97.00,5.75,5.75,19937156934,5.75,5.75,19937156934 +한라캐스트,125490,10,7770,2,100,1.30,18374425,73093448,36502352,18374425,1.30,25.14,50.34,50.34,147623588920,52.05,52.05,147623588920 +KODEX 인버스,114800,11,3215,2,40,1.26,17874653,44388464,248800000,17874653,1.26,40.27,7.18,7.18,57372780931,7.17,7.17,57372780931 +아이언디바이스,464500,12,4250,2,600,16.44,16939451,11342117,13963263,16939451,16.44,149.35,121.31,121.31,71728029607,120.87,120.87,71728029607 +모비데이즈,363260,13,2385,2,435,22.31,16369108,2861246,32163769,16369108,22.31,572.10,50.89,50.89,37468881796,48.84,48.84,37468881796 +지엔코,065060,14,1065,2,197,22.70,14305140,42978,23800804,14305140,22.70,9999.99,60.10,60.10,14719420057,58.07,58.07,14719420057 +KODEX 코스닥150선물인버스,251340,15,3265,2,40,1.24,13668410,14697903,82800000,13668410,1.24,93.00,16.51,16.51,44430165329,16.43,16.43,44430165329 +와이즈버즈,273060,16,1166,2,102,9.59,12622014,8106872,50459582,12622014,9.59,155.70,25.01,25.01,14801762297,25.16,25.16,14801762297 +클로봇,466100,17,27300,2,1550,6.02,12491791,4711794,24764639,12491791,6.02,265.12,50.44,50.44,350659675825,51.87,51.87,350659675825 +KTcs,058850,18,2965,2,155,5.52,12156266,161655,42685000,12156266,5.52,7519.88,28.48,28.48,37320924972,29.49,29.49,37320924972 +한국ANKOR유전,152550,19,247,2,4,1.65,11539073,571871,70020000,11539073,1.65,2017.78,16.48,16.48,2975981389,17.21,17.21,2975981389 +KODEX 레버리지,122630,20,29070,5,-720,-2.42,11342536,22740892,78350000,11342536,-2.42,49.88,14.48,14.48,330504340540,14.51,14.51,330504340540 +삼성전자,005930,21,78000,5,-1400,-1.76,10920622,28218264,5919637922,10920622,-1.76,38.70,0.18,0.18,850721362700,0.18,0.18,850721362700 +KODEX 코스닥150레버리지,233740,22,9765,5,-180,-1.81,9865162,13593393,171100000,9865162,-1.81,72.57,5.77,5.77,96855897271,5.80,5.80,96855897271 +노랑풍선,104620,23,6520,2,220,3.49,9442025,230024,16616867,9442025,3.49,4104.80,56.82,56.82,65421240910,60.38,60.38,65421240910 +텔콘RF제약,200230,24,1333,2,52,4.06,8961986,4468425,68523533,8961986,4.06,200.56,13.08,13.08,12135925730,13.29,13.29,12135925730 +사조동아원,008040,25,1382,5,-15,-1.07,7652868,53883660,141144600,7652868,-1.07,14.20,5.42,5.42,10903422979,5.59,5.59,10903422979 +큐캐피탈,016600,26,279,2,17,6.49,7063559,253514,178247112,7063559,6.49,2786.26,3.96,3.96,1969724385,3.96,3.96,1969724385 +현대ADM,187660,27,2530,2,115,4.76,5993552,5456334,50332841,5993552,4.76,109.85,11.91,11.91,15417745432,12.11,12.11,15417745432 +아이비젼웍스,469750,28,1607,2,103,6.85,5909060,4054679,33996481,5909060,6.85,145.73,17.38,17.38,9370880086,17.15,17.15,9370880086 +엔케이,085310,29,1549,5,-43,-2.70,5632168,38046648,78880322,5632168,-2.70,14.80,7.14,7.14,8987424038,7.36,7.36,8987424038 +우리기술,032820,30,3955,5,-40,-1.00,5574211,13355848,165530656,5574211,-1.00,41.74,3.37,3.37,22115552457,3.38,3.38,22115552457 diff --git a/top30/20250917/top30-av-20250917-114001.csv b/top30/20250917/top30-av-20250917-114001.csv new file mode 100644 index 000000000000..3336e9e182a1 --- /dev/null +++ b/top30/20250917/top30-av-20250917-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1104,2,25,2.32,200615373,508155040,1504200000,200615373,2.32,39.48,13.34,13.34,221142929993,13.32,13.32,221142929993 +노을,376930,2,3620,1,835,29.98,38907456,2057930,36947060,38907456,29.98,1890.61,105.31,105.31,130459036378,97.54,97.54,130459036378 +미스터블루,207760,3,2100,5,-5,-0.24,32090663,60216888,83079783,32090663,-0.24,53.29,38.63,38.63,68404699980,39.21,39.21,68404699980 +빌리언스,044480,4,665,2,80,13.68,31075197,44475656,40663728,31075197,13.68,69.87,76.42,76.42,20794421487,76.90,76.90,20794421487 +신성이엔지,011930,5,1814,2,114,6.71,26658887,3545732,205848151,26658887,6.71,751.86,12.95,12.95,48149311663,12.89,12.89,48149311663 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,23827464,8673469,1497000000,23827464,-2.53,274.72,1.59,1.59,1822804244,1.58,1.58,1822804244 +휴림로봇,090710,7,3435,2,20,0.59,23327144,24327070,119457197,23327144,0.59,95.89,19.53,19.53,81800613543,19.94,19.94,81800613543 +이미지스,115610,8,1302,2,233,21.80,21215646,14845696,23637538,21215646,21.80,142.91,89.75,89.75,26900190235,87.41,87.41,26900190235 +KODEX 2차전지산업레버리지,462330,9,1054,2,17,1.64,19282057,19491868,328900000,19282057,1.64,98.92,5.86,5.86,20331721728,5.87,5.87,20331721728 +한라캐스트,125490,10,7710,2,40,0.52,18579035,73093448,36502352,18579035,0.52,25.42,50.90,50.90,149206233725,53.02,53.02,149206233725 +KODEX 인버스,114800,11,3212,2,37,1.17,17987666,44388464,248800000,17987666,1.17,40.52,7.23,7.23,57736080269,7.22,7.22,57736080269 +모비데이즈,363260,12,2365,2,415,21.28,17512625,2861246,32163769,17512625,21.28,612.06,54.45,54.45,40167815030,52.81,52.81,40167815030 +아이언디바이스,464500,13,4215,2,565,15.48,17107110,11342117,13963263,17107110,15.48,150.83,122.52,122.52,72433232156,123.07,123.07,72433232156 +지엔코,065060,14,1064,2,196,22.58,14713507,42978,23800804,14713507,22.58,9999.99,61.82,61.82,15150880818,59.83,59.83,15150880818 +KODEX 코스닥150선물인버스,251340,15,3255,2,30,0.93,13782144,14697903,82800000,13782144,0.93,93.77,16.65,16.65,44800870934,16.62,16.62,44800870934 +와이즈버즈,273060,16,1157,2,93,8.74,12953161,8106872,50459582,12953161,8.74,159.78,25.67,25.67,15184018336,26.01,26.01,15184018336 +클로봇,466100,17,26950,2,1200,4.66,12679537,4711794,24764639,12679537,4.66,269.10,51.20,51.20,355740434000,53.30,53.30,355740434000 +KTcs,058850,18,2960,2,150,5.34,12254927,161655,42685000,12254927,5.34,7580.91,28.71,28.71,37612615760,29.77,29.77,37612615760 +KODEX 레버리지,122630,19,29125,5,-665,-2.23,11730200,22740892,78350000,11730200,-2.23,51.58,14.97,14.97,341793643741,14.98,14.98,341793643741 +한국ANKOR유전,152550,20,247,2,4,1.65,11654332,571871,70020000,11654332,1.65,2037.93,16.64,16.64,3004328545,17.37,17.37,3004328545 +삼성전자,005930,21,78200,5,-1200,-1.51,11296721,28218264,5919637922,11296721,-1.51,40.03,0.19,0.19,880101645200,0.19,0.19,880101645200 +KODEX 코스닥150레버리지,233740,22,9785,5,-160,-1.61,9999936,13593393,171100000,9999936,-1.61,73.56,5.84,5.84,98174757594,5.86,5.86,98174757594 +노랑풍선,104620,23,6530,2,230,3.65,9477353,230024,16616867,9477353,3.65,4120.16,57.03,57.03,65651990605,60.50,60.50,65651990605 +텔콘RF제약,200230,24,1346,2,65,5.07,9388437,4468425,68523533,9388437,5.07,210.11,13.70,13.70,12713298176,13.78,13.78,12713298176 +사조동아원,008040,25,1385,5,-12,-0.86,7823298,53883660,141144600,7823298,-0.86,14.52,5.54,5.54,11138709136,5.70,5.70,11138709136 +큐캐피탈,016600,26,278,2,16,6.11,7166612,253514,178247112,7166612,6.11,2826.91,4.02,4.02,1998409924,4.03,4.03,1998409924 +아이비젼웍스,469750,27,1594,2,90,5.98,7108873,4054679,33996481,7108873,5.98,175.33,20.91,20.91,11296710033,20.85,20.85,11296710033 +덕산하이메탈,077360,28,5740,2,690,13.66,6557931,2346180,45437002,6557931,13.66,279.52,14.43,14.43,36560399112,14.02,14.02,36560399112 +현대ADM,187660,29,2545,2,130,5.38,6018910,5456334,50332841,6018910,5.38,110.31,11.96,11.96,15482134612,12.09,12.09,15482134612 +엔케이,085310,30,1543,5,-49,-3.08,5698669,38046648,78880322,5698669,-3.08,14.98,7.22,7.22,9090255608,7.47,7.47,9090255608 diff --git a/top30/20250917/top30-av-20250917-115001.csv b/top30/20250917/top30-av-20250917-115001.csv new file mode 100644 index 000000000000..c6f08ae21ec2 --- /dev/null +++ b/top30/20250917/top30-av-20250917-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1104,2,25,2.32,202710611,508155040,1504200000,202710611,2.32,39.89,13.48,13.48,223455155466,13.46,13.46,223455155466 +노을,376930,2,3620,1,835,29.98,38943815,2057930,36947060,38943815,29.98,1892.38,105.40,105.40,130590655958,97.64,97.64,130590655958 +미스터블루,207760,3,2090,5,-15,-0.71,32359328,60216888,83079783,32359328,-0.71,53.74,38.95,38.95,68966899105,39.72,39.72,68966899105 +빌리언스,044480,4,663,2,78,13.33,31338298,44475656,40663728,31338298,13.33,70.46,77.07,77.07,20968500561,77.78,77.78,20968500561 +신성이엔지,011930,5,1805,2,105,6.18,27298656,3545732,205848151,27298656,6.18,769.90,13.26,13.26,49306461197,13.27,13.27,49306461197 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,23938775,8673469,1497000000,23938775,-2.53,276.00,1.60,1.60,1831375191,1.59,1.59,1831375191 +휴림로봇,090710,7,3435,2,20,0.59,23437148,24327070,119457197,23437148,0.59,96.34,19.62,19.62,82178374702,20.03,20.03,82178374702 +이미지스,115610,8,1274,2,205,19.18,21704643,14845696,23637538,21704643,19.18,146.20,91.82,91.82,27531090085,91.42,91.42,27531090085 +KODEX 2차전지산업레버리지,462330,9,1054,2,17,1.64,19384903,19491868,328900000,19384903,1.64,99.45,5.89,5.89,20440198500,5.90,5.90,20440198500 +한라캐스트,125490,10,7790,2,120,1.56,18741385,73093448,36502352,18741385,1.56,25.64,51.34,51.34,150460917560,52.91,52.91,150460917560 +아이언디바이스,464500,11,4410,2,760,20.82,18606813,11342117,13963263,18606813,20.82,164.05,133.26,133.26,79042919722,128.36,128.36,79042919722 +모비데이즈,363260,12,2315,2,365,18.72,18195555,2861246,32163769,18195555,18.72,635.93,56.57,56.57,41766467800,56.09,56.09,41766467800 +KODEX 인버스,114800,13,3215,2,40,1.26,18114454,44388464,248800000,18114454,1.26,40.81,7.28,7.28,58143683904,7.27,7.27,58143683904 +지엔코,065060,14,1032,2,164,18.89,16097732,42978,23800804,16097732,18.89,9999.99,67.64,67.64,16621215605,67.67,67.67,16621215605 +KODEX 코스닥150선물인버스,251340,15,3260,2,35,1.09,13845533,14697903,82800000,13845533,1.09,94.20,16.72,16.72,45007505134,16.67,16.67,45007505134 +와이즈버즈,273060,16,1163,2,99,9.30,13081131,8106872,50459582,13081131,9.30,161.36,25.92,25.92,15332516545,26.13,26.13,15332516545 +클로봇,466100,17,27100,2,1350,5.24,12772273,4711794,24764639,12772273,5.24,271.07,51.57,51.57,358248640950,53.38,53.38,358248640950 +KTcs,058850,18,2970,2,160,5.69,12314148,161655,42685000,12314148,5.69,7617.55,28.85,28.85,37787845164,29.81,29.81,37787845164 +KODEX 레버리지,122630,19,29110,5,-680,-2.28,11880696,22740892,78350000,11880696,-2.28,52.24,15.16,15.16,346175189296,15.18,15.18,346175189296 +한국ANKOR유전,152550,20,247,2,4,1.65,11737026,571871,70020000,11737026,1.65,2052.39,16.76,16.76,3024666259,17.49,17.49,3024666259 +삼성전자,005930,21,78200,5,-1200,-1.51,11422038,28218264,5919637922,11422038,-1.51,40.48,0.19,0.19,889897715950,0.19,0.19,889897715950 +KODEX 코스닥150레버리지,233740,22,9780,5,-165,-1.66,10100198,13593393,171100000,10100198,-1.66,74.30,5.90,5.90,99155695979,5.93,5.93,99155695979 +노랑풍선,104620,23,6580,2,280,4.44,9520598,230024,16616867,9520598,4.44,4138.96,57.29,57.29,65935595185,60.30,60.30,65935595185 +텔콘RF제약,200230,24,1348,2,67,5.23,9502390,4468425,68523533,9502390,5.23,212.66,13.87,13.87,12866171343,13.93,13.93,12866171343 +사조동아원,008040,25,1388,5,-9,-0.64,7887527,53883660,141144600,7887527,-0.64,14.64,5.59,5.59,11227691388,5.73,5.73,11227691388 +아이비젼웍스,469750,26,1584,2,80,5.32,7718494,4054679,33996481,7718494,5.32,190.36,22.70,22.70,12262139313,22.77,22.77,12262139313 +큐캐피탈,016600,27,277,2,15,5.73,7268749,253514,178247112,7268749,5.73,2867.20,4.08,4.08,2026796425,4.10,4.10,2026796425 +덕산하이메탈,077360,28,5710,2,660,13.07,7161057,2346180,45437002,7161057,13.07,305.22,15.76,15.76,39997682662,15.42,15.42,39997682662 +현대ADM,187660,29,2535,2,120,4.97,6059377,5456334,50332841,6059377,4.97,111.05,12.04,12.04,15584836694,12.21,12.21,15584836694 +엔케이,085310,30,1543,5,-49,-3.08,5784515,38046648,78880322,5784515,-3.08,15.20,7.33,7.33,9222581966,7.58,7.58,9222581966 diff --git a/top30/20250917/top30-av-20250917-120000.csv b/top30/20250917/top30-av-20250917-120000.csv new file mode 100644 index 000000000000..036eba0dad7f --- /dev/null +++ b/top30/20250917/top30-av-20250917-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1101,2,22,2.04,206591212,508155040,1504200000,206591212,2.04,40.66,13.73,13.73,227731222671,13.75,13.75,227731222671 +노을,376930,2,3620,1,835,29.98,38962490,2057930,36947060,38962490,29.98,1893.29,105.45,105.45,130658259458,97.69,97.69,130658259458 +미스터블루,207760,3,2080,5,-25,-1.19,32581633,60216888,83079783,32581633,-1.19,54.11,39.22,39.22,69430281724,40.18,40.18,69430281724 +빌리언스,044480,4,658,2,73,12.48,31699046,44475656,40663728,31699046,12.48,71.27,77.95,77.95,21206635575,79.26,79.26,21206635575 +신성이엔지,011930,5,1801,2,101,5.94,27767289,3545732,205848151,27767289,5.94,783.12,13.49,13.49,50149302194,13.53,13.53,50149302194 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,24583164,8673469,1497000000,24583164,-2.53,283.43,1.64,1.64,1880993144,1.63,1.63,1880993144 +휴림로봇,090710,7,3435,2,20,0.59,23589807,24327070,119457197,23589807,0.59,96.97,19.75,19.75,82703379885,20.16,20.16,82703379885 +이미지스,115610,8,1284,2,215,20.11,21842163,14845696,23637538,21842163,20.11,147.13,92.40,92.40,27707352324,91.29,91.29,27707352324 +모비데이즈,363260,9,2335,2,385,19.74,21017909,2861246,32163769,21017909,19.74,734.57,65.35,65.35,48449896658,64.51,64.51,48449896658 +KODEX 2차전지산업레버리지,462330,10,1055,2,18,1.74,19421763,19491868,328900000,19421763,1.74,99.64,5.91,5.91,20479084442,5.90,5.90,20479084442 +아이언디바이스,464500,11,4370,2,720,19.73,19397080,11342117,13963263,19397080,19.73,171.02,138.92,138.92,82513664321,135.23,135.23,82513664321 +한라캐스트,125490,12,7690,2,20,0.26,18867671,73093448,36502352,18867671,0.26,25.81,51.69,51.69,151437123520,53.95,53.95,151437123520 +KODEX 인버스,114800,13,3210,2,35,1.10,18649027,44388464,248800000,18649027,1.10,42.01,7.50,7.50,59859900738,7.50,7.50,59859900738 +와이즈버즈,273060,14,1262,2,198,18.61,18040002,8106872,50459582,18040002,18.61,222.53,35.75,35.75,21507368654,33.77,33.77,21507368654 +지엔코,065060,15,1042,2,174,20.05,16373625,42978,23800804,16373625,20.05,9999.99,68.79,68.79,16907013261,68.17,68.17,16907013261 +KODEX 코스닥150선물인버스,251340,16,3260,2,35,1.09,13949875,14697903,82800000,13949875,1.09,94.91,16.85,16.85,45347528626,16.80,16.80,45347528626 +클로봇,466100,17,27200,2,1450,5.63,12866335,4711794,24764639,12866335,5.63,273.07,51.95,51.95,360806269300,53.56,53.56,360806269300 +KTcs,058850,18,3060,2,250,8.90,12517158,161655,42685000,12517158,8.90,7743.13,29.32,29.32,38393975435,29.39,29.39,38393975435 +KODEX 레버리지,122630,19,29180,5,-610,-2.05,12182262,22740892,78350000,12182262,-2.05,53.57,15.55,15.55,354964596207,15.53,15.53,354964596207 +삼성전자,005930,20,78400,5,-1000,-1.26,11761972,28218264,5919637922,11761972,-1.26,41.68,0.20,0.20,916503509000,0.20,0.20,916503509000 +한국ANKOR유전,152550,21,246,2,3,1.23,11755334,571871,70020000,11755334,1.23,2055.59,16.79,16.79,3029177439,17.59,17.59,3029177439 +KODEX 코스닥150레버리지,233740,22,9795,5,-150,-1.51,10175207,13593393,171100000,10175207,-1.51,74.85,5.95,5.95,99889822985,5.96,5.96,99889822985 +노랑풍선,104620,23,6570,2,270,4.29,9641060,230024,16616867,9641060,4.29,4191.33,58.02,58.02,66729294495,61.12,61.12,66729294495 +텔콘RF제약,200230,24,1344,2,63,4.92,9576486,4468425,68523533,9576486,4.92,214.31,13.98,13.98,12965616603,14.08,14.08,12965616603 +아이비젼웍스,469750,25,1621,2,117,7.78,9261469,4054679,33996481,9261469,7.78,228.41,27.24,27.24,14753361474,26.77,26.77,14753361474 +사조동아원,008040,26,1395,5,-2,-0.14,7961707,53883660,141144600,7961707,-0.14,14.78,5.64,5.64,11331107219,5.75,5.75,11331107219 +덕산하이메탈,077360,27,5620,2,570,11.29,7622402,2346180,45437002,7622402,11.29,324.89,16.78,16.78,42599534837,16.68,16.68,42599534837 +큐캐피탈,016600,28,278,2,16,6.11,7397458,253514,178247112,7397458,6.11,2917.97,4.15,4.15,2062534663,4.16,4.16,2062534663 +현대ADM,187660,29,2555,2,140,5.80,6107588,5456334,50332841,6107588,5.80,111.94,12.13,12.13,15707737784,12.21,12.21,15707737784 +엔케이,085310,30,1545,5,-47,-2.95,5827939,38046648,78880322,5827939,-2.95,15.32,7.39,7.39,9289548521,7.62,7.62,9289548521 diff --git a/top30/20250917/top30-av-20250917-121000.csv b/top30/20250917/top30-av-20250917-121000.csv new file mode 100644 index 000000000000..a43749d5421b --- /dev/null +++ b/top30/20250917/top30-av-20250917-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1103,2,24,2.22,211359745,508155040,1504200000,211359745,2.22,41.59,14.05,14.05,232983904457,14.04,14.04,232983904457 +노을,376930,2,3620,1,835,29.98,38981859,2057930,36947060,38981859,29.98,1894.23,105.51,105.51,130728375238,97.74,97.74,130728375238 +미스터블루,207760,3,2075,5,-30,-1.43,32804376,60216888,83079783,32804376,-1.43,54.48,39.49,39.49,69893164611,40.54,40.54,69893164611 +빌리언스,044480,4,657,2,72,12.31,31861983,44475656,40663728,31861983,12.31,71.64,78.35,78.35,21313801147,79.78,79.78,21313801147 +신성이엔지,011930,5,1802,2,102,6.00,27943203,3545732,205848151,27943203,6.00,788.08,13.57,13.57,50466386105,13.61,13.61,50466386105 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,24752164,8673469,1497000000,24752164,-2.53,285.38,1.65,1.65,1894006144,1.64,1.64,1894006144 +휴림로봇,090710,7,3430,2,15,0.44,23669330,24327070,119457197,23669330,0.44,97.30,19.81,19.81,82976680790,20.25,20.25,82976680790 +이미지스,115610,8,1310,2,241,22.54,23505662,14845696,23637538,23505662,22.54,158.33,99.44,99.44,29900900929,96.56,96.56,29900900929 +모비데이즈,363260,9,2345,2,395,20.26,21573826,2861246,32163769,21573826,20.26,754.00,67.07,67.07,49747222308,65.96,65.96,49747222308 +KODEX 2차전지산업레버리지,462330,10,1051,2,14,1.35,20092371,19491868,328900000,20092371,1.35,103.08,6.11,6.11,21185048891,6.13,6.13,21185048891 +와이즈버즈,273060,11,1239,2,175,16.45,19802869,8106872,50459582,19802869,16.45,244.27,39.25,39.25,23704209693,37.91,37.91,23704209693 +아이언디바이스,464500,12,4305,2,655,17.95,19712181,11342117,13963263,19712181,17.95,173.80,141.17,141.17,83877836313,139.54,139.54,83877836313 +한라캐스트,125490,13,7700,2,30,0.39,18964991,73093448,36502352,18964991,0.39,25.95,51.96,51.96,152187533590,54.15,54.15,152187533590 +KODEX 인버스,114800,14,3215,2,40,1.26,18938479,44388464,248800000,18938479,1.26,42.67,7.61,7.61,60789075204,7.60,7.60,60789075204 +지엔코,065060,15,1047,2,179,20.62,16688744,42978,23800804,16688744,20.62,9999.99,70.12,70.12,17234048110,69.16,69.16,17234048110 +KTcs,058850,16,3015,2,205,7.30,15289825,161655,42685000,15289825,7.30,9458.31,35.82,35.82,46977632434,36.50,36.50,46977632434 +KODEX 코스닥150선물인버스,251340,17,3260,2,35,1.09,14190107,14697903,82800000,14190107,1.09,96.55,17.14,17.14,46129559929,17.09,17.09,46129559929 +클로봇,466100,18,27100,2,1350,5.24,12937574,4711794,24764639,12937574,5.24,274.58,52.24,52.24,362744510700,54.05,54.05,362744510700 +KODEX 레버리지,122630,19,29135,5,-655,-2.20,12507381,22740892,78350000,12507381,-2.20,55.00,15.96,15.96,364450936944,15.97,15.97,364450936944 +삼성전자,005930,20,78400,5,-1000,-1.26,12301379,28218264,5919637922,12301379,-1.26,43.59,0.21,0.21,958810009800,0.21,0.21,958810009800 +한국ANKOR유전,152550,21,247,2,4,1.65,11808276,571871,70020000,11808276,1.65,2064.85,16.86,16.86,3042198443,17.59,17.59,3042198443 +KODEX 코스닥150레버리지,233740,22,9780,5,-165,-1.66,10518208,13593393,171100000,10518208,-1.66,77.38,6.15,6.15,103250413487,6.17,6.17,103250413487 +아이비젼웍스,469750,23,1596,2,92,6.12,9899225,4054679,33996481,9899225,6.12,244.14,29.12,29.12,15775434773,29.07,29.07,15775434773 +텔콘RF제약,200230,24,1345,2,64,5.00,9701982,4468425,68523533,9701982,5.00,217.12,14.16,14.16,13135729183,14.25,14.25,13135729183 +노랑풍선,104620,25,6550,2,250,3.97,9665566,230024,16616867,9665566,3.97,4201.98,58.17,58.17,66889908625,61.46,61.46,66889908625 +사조동아원,008040,26,1395,5,-2,-0.14,7998354,53883660,141144600,7998354,-0.14,14.84,5.67,5.67,11382300686,5.78,5.78,11382300686 +덕산하이메탈,077360,27,5650,2,600,11.88,7872914,2346180,45437002,7872914,11.88,335.56,17.33,17.33,44018192237,17.15,17.15,44018192237 +큐캐피탈,016600,28,277,2,15,5.73,7477392,253514,178247112,7477392,5.73,2949.50,4.19,4.19,2084649310,4.22,4.22,2084649310 +현대ADM,187660,29,2540,2,125,5.18,6135839,5456334,50332841,6135839,5.18,112.45,12.19,12.19,15779388139,12.34,12.34,15779388139 +엔케이,085310,30,1551,5,-41,-2.58,5857313,38046648,78880322,5857313,-2.58,15.40,7.43,7.43,9334995376,7.63,7.63,9334995376 diff --git a/top30/20250917/top30-av-20250917-122000.csv b/top30/20250917/top30-av-20250917-122000.csv new file mode 100644 index 000000000000..7dc75720f22d --- /dev/null +++ b/top30/20250917/top30-av-20250917-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1106,2,27,2.50,214251042,508155040,1504200000,214251042,2.50,42.16,14.24,14.24,236177385313,14.20,14.20,236177385313 +노을,376930,2,3620,1,835,29.98,38994309,2057930,36947060,38994309,29.98,1894.83,105.54,105.54,130773444238,97.78,97.78,130773444238 +미스터블루,207760,3,2070,5,-35,-1.66,33163667,60216888,83079783,33163667,-1.66,55.07,39.92,39.92,70636982168,41.07,41.07,70636982168 +빌리언스,044480,4,651,2,66,11.28,32243231,44475656,40663728,32243231,11.28,72.50,79.29,79.29,21563090484,81.46,81.46,21563090484 +신성이엔지,011930,5,1799,2,99,5.82,28102546,3545732,205848151,28102546,5.82,792.57,13.65,13.65,50752983682,13.71,13.71,50752983682 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,24834565,8673469,1497000000,24834565,-2.53,286.33,1.66,1.66,1900351021,1.65,1.65,1900351021 +이미지스,115610,7,1304,2,235,21.98,23883944,14845696,23637538,23883944,21.98,160.88,101.04,101.04,30394520338,98.61,98.61,30394520338 +휴림로봇,090710,8,3440,2,25,0.73,23773550,24327070,119457197,23773550,0.73,97.72,19.90,19.90,83334428663,20.28,20.28,83334428663 +모비데이즈,363260,9,2320,2,370,18.97,22128626,2861246,32163769,22128626,18.97,773.39,68.80,68.80,51033157161,68.39,68.39,51033157161 +와이즈버즈,273060,10,1230,2,166,15.60,20987990,8106872,50459582,20987990,15.60,258.89,41.59,41.59,25163553167,40.54,40.54,25163553167 +KODEX 2차전지산업레버리지,462330,11,1046,2,9,0.87,20612727,19491868,328900000,20612727,0.87,105.75,6.27,6.27,21731024213,6.32,6.32,21731024213 +아이언디바이스,464500,12,4330,2,680,18.63,20104453,11342117,13963263,20104453,18.63,177.25,143.98,143.98,85576567026,141.54,141.54,85576567026 +KODEX 인버스,114800,13,3215,2,40,1.26,19273026,44388464,248800000,19273026,1.26,43.42,7.75,7.75,61864549730,7.73,7.73,61864549730 +한라캐스트,125490,14,7720,2,50,0.65,19051032,73093448,36502352,19051032,0.65,26.06,52.19,52.19,152850414500,54.24,54.24,152850414500 +지엔코,065060,15,1048,2,180,20.74,16971941,42978,23800804,16971941,20.74,9999.99,71.31,71.31,17531331614,70.28,70.28,17531331614 +KTcs,058850,16,3000,2,190,6.76,15786935,161655,42685000,15786935,6.76,9765.82,36.98,36.98,48474089695,37.85,37.85,48474089695 +아이비젼웍스,469750,17,1717,2,213,14.16,15181842,4054679,33996481,15181842,14.16,374.43,44.66,44.66,24742946052,42.39,42.39,24742946052 +KODEX 코스닥150선물인버스,251340,18,3255,2,30,0.93,14287915,14697903,82800000,14287915,0.93,97.21,17.26,17.26,46448020914,17.23,17.23,46448020914 +클로봇,466100,19,27200,2,1450,5.63,12971798,4711794,24764639,12971798,5.63,275.30,52.38,52.38,363673931075,53.99,53.99,363673931075 +KODEX 레버리지,122630,20,29075,5,-715,-2.40,12902097,22740892,78350000,12902097,-2.40,56.74,16.47,16.47,375933980039,16.50,16.50,375933980039 +삼성전자,005930,21,78100,5,-1300,-1.64,12672016,28218264,5919637922,12672016,-1.64,44.91,0.21,0.21,987791789050,0.21,0.21,987791789050 +한국ANKOR유전,152550,22,246,2,3,1.23,11870084,571871,70020000,11870084,1.23,2075.66,16.95,16.95,3057368270,17.75,17.75,3057368270 +KODEX 코스닥150레버리지,233740,23,9795,5,-150,-1.51,10611015,13593393,171100000,10611015,-1.51,78.06,6.20,6.20,104159011288,6.22,6.22,104159011288 +텔콘RF제약,200230,24,1353,2,72,5.62,9763394,4468425,68523533,9763394,5.62,218.50,14.25,14.25,13218402414,14.26,14.26,13218402414 +노랑풍선,104620,25,6580,2,280,4.44,9756955,230024,16616867,9756955,4.44,4241.71,58.72,58.72,67494693540,61.73,61.73,67494693540 +덕산하이메탈,077360,26,5620,2,570,11.29,8164201,2346180,45437002,8164201,11.29,347.98,17.97,17.97,45657313182,17.88,17.88,45657313182 +사조동아원,008040,27,1394,5,-3,-0.21,8078395,53883660,141144600,8078395,-0.21,14.99,5.72,5.72,11493861095,5.84,5.84,11493861095 +삼화네트웍스,046390,28,1651,2,124,8.12,7873624,16991812,43172933,7873624,8.12,46.34,18.24,18.24,12833398694,18.00,18.00,12833398694 +큐캐피탈,016600,29,276,2,14,5.34,7544897,253514,178247112,7544897,5.34,2976.13,4.23,4.23,2103350528,4.28,4.28,2103350528 +현대ADM,187660,30,2555,2,140,5.80,6162880,5456334,50332841,6162880,5.80,112.95,12.24,12.24,15848265069,12.32,12.32,15848265069 diff --git a/top30/20250917/top30-av-20250917-123000.csv b/top30/20250917/top30-av-20250917-123000.csv new file mode 100644 index 000000000000..856e9b9ae7ba --- /dev/null +++ b/top30/20250917/top30-av-20250917-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1103,2,24,2.22,217060883,508155040,1504200000,217060883,2.22,42.72,14.43,14.43,239278522132,14.42,14.42,239278522132 +노을,376930,2,3620,1,835,29.98,39014124,2057930,36947060,39014124,29.98,1895.79,105.59,105.59,130845174538,97.83,97.83,130845174538 +미스터블루,207760,3,2070,5,-35,-1.66,33441567,60216888,83079783,33441567,-1.66,55.54,40.25,40.25,71213201292,41.41,41.41,71213201292 +빌리언스,044480,4,654,2,69,11.79,32895453,44475656,40663728,32895453,11.79,73.96,80.90,80.90,21986091147,82.67,82.67,21986091147 +신성이엔지,011930,5,1789,2,89,5.24,28482651,3545732,205848151,28482651,5.24,803.29,13.84,13.84,51434978796,13.97,13.97,51434978796 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,77,5,-2,-2.53,26078089,8673469,1497000000,26078089,-2.53,300.67,1.74,1.74,1996102369,1.73,1.73,1996102369 +와이즈버즈,273060,7,1270,2,206,19.36,24654453,8106872,50459582,24654453,19.36,304.12,48.86,48.86,29818213944,46.53,46.53,29818213944 +휴림로봇,090710,8,3460,2,45,1.32,24274822,24327070,119457197,24274822,1.32,99.79,20.32,20.32,85066619924,20.58,20.58,85066619924 +이미지스,115610,9,1286,2,217,20.30,24128356,14845696,23637538,24128356,20.30,162.53,102.08,102.08,30711468094,101.03,101.03,30711468094 +모비데이즈,363260,10,2330,2,380,19.49,22706702,2861246,32163769,22706702,19.49,793.59,70.60,70.60,52386298278,69.90,69.90,52386298278 +KODEX 2차전지산업레버리지,462330,11,1051,2,14,1.35,20919064,19491868,328900000,20919064,1.35,107.32,6.36,6.36,22052422049,6.38,6.38,22052422049 +아이언디바이스,464500,12,4320,2,670,18.36,20215476,11342117,13963263,20215476,18.36,178.23,144.78,144.78,86056415431,142.66,142.66,86056415431 +아이비젼웍스,469750,13,1697,2,193,12.83,19989454,4054679,33996481,19989454,12.83,493.00,58.80,58.80,32883689956,57.00,57.00,32883689956 +KODEX 인버스,114800,14,3210,2,35,1.10,19353437,44388464,248800000,19353437,1.10,43.60,7.78,7.78,62122930560,7.78,7.78,62122930560 +한라캐스트,125490,15,7680,2,10,0.13,19156062,73093448,36502352,19156062,0.13,26.21,52.48,52.48,153658367090,54.81,54.81,153658367090 +지엔코,065060,16,1046,2,178,20.51,17072742,42978,23800804,17072742,20.51,9999.99,71.73,71.73,17636860785,70.84,70.84,17636860785 +KTcs,058850,17,3020,2,210,7.47,15966547,161655,42685000,15966547,7.47,9876.93,37.41,37.41,49014859676,38.02,38.02,49014859676 +KODEX 코스닥150선물인버스,251340,18,3255,2,30,0.93,14343622,14697903,82800000,14343622,0.93,97.59,17.32,17.32,46629336099,17.30,17.30,46629336099 +KODEX 레버리지,122630,19,29140,5,-650,-2.18,13134396,22740892,78350000,13134396,-2.18,57.76,16.76,16.76,382698083523,16.76,16.76,382698083523 +클로봇,466100,20,27350,2,1600,6.21,13086802,4711794,24764639,13086802,6.21,277.75,52.84,52.84,366818528550,54.16,54.16,366818528550 +삼성전자,005930,21,78250,5,-1150,-1.45,12758343,28218264,5919637922,12758343,-1.45,45.21,0.22,0.22,994546333900,0.21,0.21,994546333900 +한국ANKOR유전,152550,22,247,2,4,1.65,11901018,571871,70020000,11901018,1.65,2081.07,17.00,17.00,3064978490,17.72,17.72,3064978490 +KODEX 코스닥150레버리지,233740,23,9810,5,-135,-1.36,10859873,13593393,171100000,10859873,-1.36,79.89,6.35,6.35,106599544351,6.35,6.35,106599544351 +텔콘RF제약,200230,24,1339,2,58,4.53,9892229,4468425,68523533,9892229,4.53,221.38,14.44,14.44,13391879070,14.60,14.60,13391879070 +노랑풍선,104620,25,6540,2,240,3.81,9789245,230024,16616867,9789245,3.81,4255.75,58.91,58.91,67706390120,62.30,62.30,67706390120 +삼화네트웍스,046390,26,1624,2,97,6.35,8544802,16991812,43172933,8544802,6.35,50.29,19.79,19.79,13927056116,19.86,19.86,13927056116 +덕산하이메탈,077360,27,5640,2,590,11.68,8269715,2346180,45437002,8269715,11.68,352.48,18.20,18.20,46249321222,18.05,18.05,46249321222 +사조동아원,008040,28,1388,5,-9,-0.64,8126596,53883660,141144600,8126596,-0.64,15.08,5.76,5.76,11560829590,5.90,5.90,11560829590 +큐캐피탈,016600,29,276,2,14,5.34,7628426,253514,178247112,7628426,5.34,3009.07,4.28,4.28,2126335039,4.32,4.32,2126335039 +현대ADM,187660,30,2575,2,160,6.63,6544006,5456334,50332841,6544006,6.63,119.93,13.00,13.00,16839548284,12.99,12.99,16839548284 diff --git a/top30/20250917/top30-av-20250917-124001.csv b/top30/20250917/top30-av-20250917-124001.csv new file mode 100644 index 000000000000..06884370399e --- /dev/null +++ b/top30/20250917/top30-av-20250917-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1100,2,21,1.95,223817486,508155040,1504200000,223817486,1.95,44.05,14.88,14.88,246716676951,14.91,14.91,246716676951 +노을,376930,2,3620,1,835,29.98,39029186,2057930,36947060,39029186,29.98,1896.53,105.64,105.64,130899698978,97.87,97.87,130899698978 +미스터블루,207760,3,2030,5,-75,-3.56,34757678,60216888,83079783,34757678,-3.56,57.72,41.84,41.84,73905476027,43.82,43.82,73905476027 +빌리언스,044480,4,656,2,71,12.14,33266755,44475656,40663728,33266755,12.14,74.80,81.81,81.81,22229616758,83.33,83.33,22229616758 +신성이엔지,011930,5,1789,2,89,5.24,28640295,3545732,205848151,28640295,5.24,807.74,13.91,13.91,51716730543,14.04,14.04,51716730543 +와이즈버즈,273060,6,1292,2,228,21.43,26416520,8106872,50459582,26416520,21.43,325.85,52.35,52.35,32064080332,49.18,49.18,32064080332 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,77,5,-2,-2.53,26239391,8673469,1497000000,26239391,-2.53,302.52,1.75,1.75,2008522623,1.74,1.74,2008522623 +이미지스,115610,8,1309,2,240,22.45,24555537,14845696,23637538,24555537,22.45,165.41,103.88,103.88,31262962277,101.04,101.04,31262962277 +휴림로봇,090710,9,3460,2,45,1.32,24366093,24327070,119457197,24366093,1.32,100.16,20.40,20.40,85381830389,20.66,20.66,85381830389 +모비데이즈,363260,10,2340,2,390,20.00,23021467,2861246,32163769,23021467,20.00,804.60,71.58,71.58,53122381648,70.58,70.58,53122381648 +아이비젼웍스,469750,11,1686,2,182,12.10,22267466,4054679,33996481,22267466,12.10,549.18,65.50,65.50,36761042787,64.14,64.14,36761042787 +KODEX 2차전지산업레버리지,462330,12,1052,2,15,1.45,21146241,19491868,328900000,21146241,1.45,108.49,6.43,6.43,22291165512,6.44,6.44,22291165512 +아이언디바이스,464500,13,4335,2,685,18.77,20325996,11342117,13963263,20325996,18.77,179.21,145.57,145.57,86534140492,142.96,142.96,86534140492 +KODEX 인버스,114800,14,3210,2,35,1.10,19679356,44388464,248800000,19679356,1.10,44.33,7.91,7.91,63168742061,7.91,7.91,63168742061 +한라캐스트,125490,15,7750,2,80,1.04,19314971,73093448,36502352,19314971,1.04,26.43,52.91,52.91,154889865960,54.75,54.75,154889865960 +지엔코,065060,16,1037,2,169,19.47,17196463,42978,23800804,17196463,19.47,9999.99,72.25,72.25,17765591438,71.98,71.98,17765591438 +KTcs,058850,17,3005,2,195,6.94,16199454,161655,42685000,16199454,6.94,9999.99,37.95,37.95,49719063612,38.76,38.76,49719063612 +KODEX 코스닥150선물인버스,251340,18,3255,2,30,0.93,14439430,14697903,82800000,14439430,0.93,98.24,17.44,17.44,46941138304,17.42,17.42,46941138304 +KODEX 레버리지,122630,19,29225,5,-565,-1.90,13553878,22740892,78350000,13553878,-1.90,59.60,17.30,17.30,394942550221,17.25,17.25,394942550221 +삼성전자,005930,20,78750,5,-650,-0.82,13227423,28218264,5919637922,13227423,-0.82,46.88,0.22,0.22,1031375419400,0.22,0.22,1031375419400 +클로봇,466100,21,27300,2,1550,6.02,13172502,4711794,24764639,13172502,6.02,279.56,53.19,53.19,369154311225,54.60,54.60,369154311225 +한국ANKOR유전,152550,22,246,2,3,1.23,11942934,571871,70020000,11942934,1.23,2088.40,17.06,17.06,3075286337,17.85,17.85,3075286337 +KODEX 코스닥150레버리지,233740,23,9815,5,-130,-1.31,10970558,13593393,171100000,10970558,-1.31,80.71,6.41,6.41,107684798436,6.41,6.41,107684798436 +텔콘RF제약,200230,24,1339,2,58,4.53,9978335,4468425,68523533,9978335,4.53,223.31,14.56,14.56,13507092538,14.72,14.72,13507092538 +노랑풍선,104620,25,6550,2,250,3.97,9823729,230024,16616867,9823729,3.97,4270.74,59.12,59.12,67931957645,62.41,62.41,67931957645 +삼화네트웍스,046390,26,1652,2,125,8.19,9608562,16991812,43172933,9608562,8.19,56.55,22.26,22.26,15680528473,21.99,21.99,15680528473 +덕산하이메탈,077360,27,5550,2,500,9.90,8427121,2346180,45437002,8427121,9.90,359.18,18.55,18.55,47124678862,18.69,18.69,47124678862 +사조동아원,008040,28,1383,5,-14,-1.00,8230100,53883660,141144600,8230100,-1.00,15.27,5.83,5.83,11704286460,6.00,6.00,11704286460 +큐캐피탈,016600,29,275,2,13,4.96,7650459,253514,178247112,7650459,4.96,3017.77,4.29,4.29,2132396020,4.35,4.35,2132396020 +현대ADM,187660,30,2500,2,85,3.52,7216806,5456334,50332841,7216806,3.52,132.26,14.34,14.34,18547769264,14.74,14.74,18547769264 diff --git a/top30/20250917/top30-av-20250917-125001.csv b/top30/20250917/top30-av-20250917-125001.csv new file mode 100644 index 000000000000..b134570a89ff --- /dev/null +++ b/top30/20250917/top30-av-20250917-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1097,2,18,1.67,233610212,508155040,1504200000,233610212,1.67,45.97,15.53,15.53,257467773560,15.60,15.60,257467773560 +노을,376930,2,3620,1,835,29.98,39036268,2057930,36947060,39036268,29.98,1896.87,105.65,105.65,130925335818,97.89,97.89,130925335818 +미스터블루,207760,3,2025,5,-80,-3.80,35377773,60216888,83079783,35377773,-3.80,58.75,42.58,42.58,75160316676,44.68,44.68,75160316676 +빌리언스,044480,4,650,2,65,11.11,33656396,44475656,40663728,33656396,11.11,75.67,82.77,82.77,22482436630,85.06,85.06,22482436630 +와이즈버즈,273060,5,1334,2,270,25.38,31765685,8106872,50459582,31765685,25.38,391.84,62.95,62.95,39083984821,58.06,58.06,39083984821 +신성이엔지,011930,6,1786,2,86,5.06,28835971,3545732,205848151,28835971,5.06,813.26,14.01,14.01,52066612503,14.16,14.16,52066612503 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,77,5,-2,-2.53,26998610,8673469,1497000000,26998610,-2.53,311.28,1.80,1.80,2066982486,1.79,1.79,2066982486 +아이비젼웍스,469750,8,1722,2,218,14.49,26078115,4054679,33996481,26078115,14.49,643.16,76.71,76.71,43359922648,74.07,74.07,43359922648 +이미지스,115610,9,1308,2,239,22.36,25111755,14845696,23637538,25111755,22.36,169.15,106.24,106.24,31992440171,103.48,103.48,31992440171 +휴림로봇,090710,10,3465,2,50,1.46,24537300,24327070,119457197,24537300,1.46,100.86,20.54,20.54,85975230556,20.77,20.77,85975230556 +모비데이즈,363260,11,2330,2,380,19.49,23341525,2861246,32163769,23341525,19.49,815.78,72.57,72.57,53869948357,71.88,71.88,53869948357 +KODEX 2차전지산업레버리지,462330,12,1053,2,16,1.54,21266979,19491868,328900000,21266979,1.54,109.11,6.47,6.47,22418321360,6.47,6.47,22418321360 +KODEX 인버스,114800,13,3205,2,30,0.94,20476530,44388464,248800000,20476530,0.94,46.13,8.23,8.23,65723534841,8.24,8.24,65723534841 +아이언디바이스,464500,14,4265,2,615,16.85,20461737,11342117,13963263,20461737,16.85,180.40,146.54,146.54,87117110319,146.28,146.28,87117110319 +한라캐스트,125490,15,7740,2,70,0.91,19541681,73093448,36502352,19541681,0.91,26.74,53.54,53.54,156650497290,55.45,55.45,156650497290 +지엔코,065060,16,1037,2,169,19.47,17300331,42978,23800804,17300331,19.47,9999.99,72.69,72.69,17873741161,72.42,72.42,17873741161 +KTcs,058850,17,2995,2,185,6.58,16418869,161655,42685000,16418869,6.58,9999.99,38.47,38.47,50373997167,39.40,39.40,50373997167 +KODEX 코스닥150선물인버스,251340,18,3245,2,20,0.62,15697244,14697903,82800000,15697244,0.62,106.80,18.96,18.96,51025677951,18.99,18.99,51025677951 +KODEX 레버리지,122630,19,29280,5,-510,-1.71,14324309,22740892,78350000,14324309,-1.71,62.99,18.28,18.28,417487495222,18.20,18.20,417487495222 +삼성전자,005930,20,78900,5,-500,-0.63,13931120,28218264,5919637922,13931120,-0.63,49.37,0.24,0.24,1086875766200,0.23,0.23,1086875766200 +클로봇,466100,21,27350,2,1600,6.21,13232820,4711794,24764639,13232820,6.21,280.84,53.43,53.43,370803334175,54.75,54.75,370803334175 +한국ANKOR유전,152550,22,246,2,3,1.23,11968429,571871,70020000,11968429,1.23,2092.85,17.09,17.09,3081538434,17.89,17.89,3081538434 +삼화네트웍스,046390,23,1671,2,144,9.43,11900498,16991812,43172933,11900498,9.43,70.04,27.56,27.56,19528449574,27.07,27.07,19528449574 +KODEX 코스닥150레버리지,233740,24,9840,5,-105,-1.06,11381981,13593393,171100000,11381981,-1.06,83.73,6.65,6.65,111729870016,6.64,6.64,111729870016 +텔콘RF제약,200230,25,1343,2,62,4.84,10070571,4468425,68523533,10070571,4.84,225.37,14.70,14.70,13630594265,14.81,14.81,13630594265 +노랑풍선,104620,26,6560,2,260,4.13,9857874,230024,16616867,9857874,4.13,4285.58,59.32,59.32,68155902785,62.52,62.52,68155902785 +덕산하이메탈,077360,27,5550,2,500,9.90,8524774,2346180,45437002,8524774,9.90,363.35,18.76,18.76,47670337367,18.90,18.90,47670337367 +사조동아원,008040,28,1378,5,-19,-1.36,8414278,53883660,141144600,8414278,-1.36,15.62,5.96,5.96,11958288879,6.15,6.15,11958288879 +큐캐피탈,016600,29,276,2,14,5.34,7660364,253514,178247112,7660364,5.34,3021.67,4.30,4.30,2135128030,4.34,4.34,2135128030 +현대ADM,187660,30,2505,2,90,3.73,7311171,5456334,50332841,7311171,3.73,133.99,14.53,14.53,18783957934,14.90,14.90,18783957934 diff --git a/top30/20250917/top30-av-20250917-130000.csv b/top30/20250917/top30-av-20250917-130000.csv new file mode 100644 index 000000000000..9e8e08e3422c --- /dev/null +++ b/top30/20250917/top30-av-20250917-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1099,2,20,1.85,238732817,508155040,1504200000,238732817,1.85,46.98,15.87,15.87,263089403597,15.91,15.91,263089403597 +노을,376930,2,3620,1,835,29.98,39043606,2057930,36947060,39043606,29.98,1897.23,105.67,105.67,130951899378,97.91,97.91,130951899378 +와이즈버즈,273060,3,1355,2,291,27.35,36517819,8106872,50459582,36517819,27.35,450.46,72.37,72.37,45522325436,66.58,66.58,45522325436 +미스터블루,207760,4,2025,5,-80,-3.80,35606902,60216888,83079783,35606902,-3.80,59.13,42.86,42.86,75624510356,44.95,44.95,75624510356 +빌리언스,044480,5,649,2,64,10.94,34051789,44475656,40663728,34051789,10.94,76.56,83.74,83.74,22739733413,86.17,86.17,22739733413 +신성이엔지,011930,6,1786,2,86,5.06,29095225,3545732,205848151,29095225,5.06,820.57,14.13,14.13,52529621369,14.29,14.29,52529621369 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,77,5,-2,-2.53,27351671,8673469,1497000000,27351671,-2.53,315.35,1.83,1.83,2094168183,1.82,1.82,2094168183 +아이비젼웍스,469750,8,1699,2,195,12.97,27189171,4054679,33996481,27189171,12.97,670.56,79.98,79.98,45251619580,78.34,78.34,45251619580 +이미지스,115610,9,1297,2,228,21.33,25282730,14845696,23637538,25282730,21.33,170.30,106.96,106.96,32214667536,105.08,105.08,32214667536 +모비데이즈,363260,10,2345,2,395,20.26,24892895,2861246,32163769,24892895,20.26,870.00,77.39,77.39,57530817174,76.28,76.28,57530817174 +휴림로봇,090710,11,3455,2,40,1.17,24661268,24327070,119457197,24661268,1.17,101.37,20.64,20.64,86404106745,20.94,20.94,86404106745 +KODEX 2차전지산업레버리지,462330,12,1051,2,14,1.35,21491177,19491868,328900000,21491177,1.35,110.26,6.53,6.53,22654285150,6.55,6.55,22654285150 +KODEX 인버스,114800,13,3205,2,30,0.94,20872913,44388464,248800000,20872913,0.94,47.02,8.39,8.39,66993097988,8.40,8.40,66993097988 +아이언디바이스,464500,14,4320,2,670,18.36,20609768,11342117,13963263,20609768,18.36,181.71,147.60,147.60,87755084826,145.48,145.48,87755084826 +한라캐스트,125490,15,7700,2,30,0.39,19733289,73093448,36502352,19733289,0.39,27.00,54.06,54.06,158124683515,56.26,56.26,158124683515 +지엔코,065060,16,1031,2,163,18.78,17457255,42978,23800804,17457255,18.78,9999.99,73.35,73.35,18035586527,73.50,73.50,18035586527 +KTcs,058850,17,2995,2,185,6.58,16478581,161655,42685000,16478581,6.58,9999.99,38.61,38.61,50552463857,39.54,39.54,50552463857 +KODEX 코스닥150선물인버스,251340,18,3245,2,20,0.62,15821753,14697903,82800000,15821753,0.62,107.65,19.11,19.11,51429787160,19.14,19.14,51429787160 +KODEX 레버리지,122630,19,29255,5,-535,-1.80,14623662,22740892,78350000,14623662,-1.80,64.31,18.66,18.66,426253035759,18.60,18.60,426253035759 +삼성전자,005930,20,78700,5,-700,-0.88,14361961,28218264,5919637922,14361961,-0.88,50.90,0.24,0.24,1120863760450,0.24,0.24,1120863760450 +클로봇,466100,21,27350,2,1600,6.21,13320273,4711794,24764639,13320273,6.21,282.70,53.79,53.79,373193212900,55.10,55.10,373193212900 +삼화네트웍스,046390,22,1630,2,103,6.75,13122134,16991812,43172933,13122134,6.75,77.23,30.39,30.39,21540436825,30.61,30.61,21540436825 +한국ANKOR유전,152550,23,246,2,3,1.23,12010088,571871,70020000,12010088,1.23,2100.14,17.15,17.15,3091779901,17.95,17.95,3091779901 +KODEX 코스닥150레버리지,233740,24,9840,5,-105,-1.06,11709481,13593393,171100000,11709481,-1.06,86.14,6.84,6.84,114953800242,6.83,6.83,114953800242 +텔콘RF제약,200230,25,1347,2,66,5.15,10244809,4468425,68523533,10244809,5.15,229.27,14.95,14.95,13865353494,15.02,15.02,13865353494 +노랑풍선,104620,26,6560,2,260,4.13,9897337,230024,16616867,9897337,4.13,4302.74,59.56,59.56,68415427595,62.76,62.76,68415427595 +덕산하이메탈,077360,27,5750,2,700,13.86,9103161,2346180,45437002,9103161,13.86,388.00,20.03,20.03,50969214887,19.51,19.51,50969214887 +사조동아원,008040,28,1378,5,-19,-1.36,8457047,53883660,141144600,8457047,-1.36,15.70,5.99,5.99,12017205045,6.18,6.18,12017205045 +큐캐피탈,016600,29,275,2,13,4.96,7680216,253514,178247112,7680216,4.96,3029.50,4.31,4.31,2140580653,4.37,4.37,2140580653 +현대ADM,187660,30,2505,2,90,3.73,7374177,5456334,50332841,7374177,3.73,135.15,14.65,14.65,18942304046,15.02,15.02,18942304046 diff --git a/top30/20250917/top30-av-20250917-131000.csv b/top30/20250917/top30-av-20250917-131000.csv new file mode 100644 index 000000000000..48eaeebb0734 --- /dev/null +++ b/top30/20250917/top30-av-20250917-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1097,2,18,1.67,246659561,508155040,1504200000,246659561,1.67,48.54,16.40,16.40,271784438807,16.47,16.47,271784438807 +노을,376930,2,3620,1,835,29.98,39050198,2057930,36947060,39050198,29.98,1897.55,105.69,105.69,130975762418,97.93,97.93,130975762418 +와이즈버즈,273060,3,1354,2,290,27.26,37982090,8106872,50459582,37982090,27.26,468.52,75.27,75.27,47499170980,69.52,69.52,47499170980 +미스터블루,207760,4,2020,5,-85,-4.04,36230611,60216888,83079783,36230611,-4.04,60.17,43.61,43.61,76880640681,45.81,45.81,76880640681 +빌리언스,044480,5,644,2,59,10.09,34321020,44475656,40663728,34321020,10.09,77.17,84.40,84.40,22913641202,87.50,87.50,22913641202 +신성이엔지,011930,6,1776,2,76,4.47,29413392,3545732,205848151,29413392,4.47,829.54,14.29,14.29,53095381320,14.52,14.52,53095381320 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,77,5,-2,-2.53,29114932,8673469,1497000000,29114932,-2.53,335.68,1.94,1.94,2229939280,1.93,1.93,2229939280 +아이비젼웍스,469750,8,1701,2,197,13.10,28432679,4054679,33996481,28432679,13.10,701.23,83.63,83.63,47349391754,81.88,81.88,47349391754 +이미지스,115610,9,1294,2,225,21.05,25530191,14845696,23637538,25530191,21.05,171.97,108.01,108.01,32533707250,106.36,106.36,32533707250 +모비데이즈,363260,10,2340,2,390,20.00,25269976,2861246,32163769,25269976,20.00,883.18,78.57,78.57,58413394572,77.61,77.61,58413394572 +휴림로봇,090710,11,3450,2,35,1.02,24757167,24327070,119457197,24757167,1.02,101.77,20.72,20.72,86735283811,21.05,21.05,86735283811 +KODEX 2차전지산업레버리지,462330,12,1050,2,13,1.25,21659548,19491868,328900000,21659548,1.25,111.12,6.59,6.59,22831139649,6.61,6.61,22831139649 +KODEX 인버스,114800,13,3205,2,30,0.94,21238299,44388464,248800000,21238299,0.94,47.85,8.54,8.54,68163233737,8.55,8.55,68163233737 +아이언디바이스,464500,14,4305,2,655,17.95,20864901,11342117,13963263,20864901,17.95,183.96,149.43,149.43,88859366181,147.82,147.82,88859366181 +한라캐스트,125490,15,7650,5,-20,-0.26,19835668,73093448,36502352,19835668,-0.26,27.14,54.34,54.34,158911109285,56.91,56.91,158911109285 +지엔코,065060,16,1028,2,160,18.43,17625674,42978,23800804,17625674,18.43,9999.99,74.05,74.05,18208302649,74.42,74.42,18208302649 +KTcs,058850,17,3075,2,265,9.43,17030375,161655,42685000,17030375,9.43,9999.99,39.90,39.90,52245086328,39.80,39.80,52245086328 +KODEX 코스닥150선물인버스,251340,18,3245,2,20,0.62,16100405,14697903,82800000,16100405,0.62,109.54,19.44,19.44,52334013615,19.48,19.48,52334013615 +KODEX 레버리지,122630,19,29320,5,-470,-1.58,15030577,22740892,78350000,15030577,-1.58,66.09,19.18,19.18,438176175808,19.07,19.07,438176175808 +삼성전자,005930,20,78900,5,-500,-0.63,14744140,28218264,5919637922,14744140,-0.63,52.25,0.25,0.25,1151003931300,0.25,0.25,1151003931300 +삼화네트웍스,046390,21,1616,2,89,5.83,13590193,16991812,43172933,13590193,5.83,79.98,31.48,31.48,22299604542,31.96,31.96,22299604542 +클로봇,466100,22,27400,2,1650,6.41,13367783,4711794,24764639,13367783,6.41,283.71,53.98,53.98,374492518525,55.19,55.19,374492518525 +한국ANKOR유전,152550,23,247,2,4,1.65,12020148,571871,70020000,12020148,1.65,2101.90,17.17,17.17,3094254707,17.89,17.89,3094254707 +KODEX 코스닥150레버리지,233740,24,9860,5,-85,-0.85,11881692,13593393,171100000,11881692,-0.85,87.41,6.94,6.94,116650740597,6.91,6.91,116650740597 +텔콘RF제약,200230,25,1342,2,61,4.76,10358772,4468425,68523533,10358772,4.76,231.82,15.12,15.12,14018371616,15.24,15.24,14018371616 +노랑풍선,104620,26,6570,2,270,4.29,9929226,230024,16616867,9929226,4.29,4316.60,59.75,59.75,68624142835,62.86,62.86,68624142835 +덕산하이메탈,077360,27,5660,2,610,12.08,9920829,2346180,45437002,9920829,12.08,422.85,21.83,21.83,55670215487,21.65,21.65,55670215487 +사조동아원,008040,28,1377,5,-20,-1.43,8508695,53883660,141144600,8508695,-1.43,15.79,6.03,6.03,12088360629,6.22,6.22,12088360629 +큐캐피탈,016600,29,274,2,12,4.58,7718044,253514,178247112,7718044,4.58,3044.43,4.33,4.33,2150961898,4.40,4.40,2150961898 +현대ADM,187660,30,2510,2,95,3.93,7447622,5456334,50332841,7447622,3.93,136.49,14.80,14.80,19126181466,15.14,15.14,19126181466 diff --git a/top30/20250917/top30-av-20250917-132000.csv b/top30/20250917/top30-av-20250917-132000.csv new file mode 100644 index 000000000000..a2cf059ccc26 --- /dev/null +++ b/top30/20250917/top30-av-20250917-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1097,2,18,1.67,249740073,508155040,1504200000,249740073,1.67,49.15,16.60,16.60,275161592091,16.68,16.68,275161592091 +노을,376930,2,3620,1,835,29.98,39063360,2057930,36947060,39063360,29.98,1898.19,105.73,105.73,131023408858,97.96,97.96,131023408858 +와이즈버즈,273060,3,1335,2,271,25.47,38856986,8106872,50459582,38856986,25.47,479.31,77.01,77.01,48674573800,72.26,72.26,48674573800 +미스터블루,207760,4,2025,5,-80,-3.80,36368944,60216888,83079783,36368944,-3.80,60.40,43.78,43.78,77159732087,45.86,45.86,77159732087 +빌리언스,044480,5,629,2,44,7.52,35029600,44475656,40663728,35029600,7.52,78.76,86.14,86.14,23363595646,91.34,91.34,23363595646 +아이비젼웍스,469750,6,1699,2,195,12.97,29874961,4054679,33996481,29874961,12.97,736.80,87.88,87.88,49819440257,86.25,86.25,49819440257 +신성이엔지,011930,7,1769,2,69,4.06,29637494,3545732,205848151,29637494,4.06,835.86,14.40,14.40,53492460113,14.69,14.69,53492460113 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,77,5,-2,-2.53,29338817,8673469,1497000000,29338817,-2.53,338.26,1.96,1.96,2247178425,1.95,1.95,2247178425 +이미지스,115610,9,1292,2,223,20.86,26151267,14845696,23637538,26151267,20.86,176.15,110.63,110.63,33347355979,109.19,109.19,33347355979 +모비데이즈,363260,10,2320,2,370,18.97,25612445,2861246,32163769,25612445,18.97,895.15,79.63,79.63,59209092296,79.35,79.35,59209092296 +휴림로봇,090710,11,3435,2,20,0.59,25010181,24327070,119457197,25010181,0.59,102.81,20.94,20.94,87605437987,21.35,21.35,87605437987 +KODEX 2차전지산업레버리지,462330,12,1050,2,13,1.25,21873476,19491868,328900000,21873476,1.25,112.22,6.65,6.65,23055691088,6.68,6.68,23055691088 +KODEX 인버스,114800,13,3200,2,25,0.79,21469407,44388464,248800000,21469407,0.79,48.37,8.63,8.63,68903002036,8.65,8.65,68903002036 +아이언디바이스,464500,14,4315,2,665,18.22,21023648,11342117,13963263,21023648,18.22,185.36,150.56,150.56,89542520778,148.61,148.61,89542520778 +한라캐스트,125490,15,7620,5,-50,-0.65,20141953,73093448,36502352,20141953,-0.65,27.56,55.18,55.18,161245187880,57.97,57.97,161245187880 +지엔코,065060,16,1036,2,168,19.35,17769000,42978,23800804,17769000,19.35,9999.99,74.66,74.66,18355615554,74.44,74.44,18355615554 +KTcs,058850,17,3035,2,225,8.01,17314226,161655,42685000,17314226,8.01,9999.99,40.56,40.56,53110532124,41.00,41.00,53110532124 +KODEX 코스닥150선물인버스,251340,18,3245,2,20,0.62,16399294,14697903,82800000,16399294,0.62,111.58,19.81,19.81,53303889855,19.84,19.84,53303889855 +KODEX 레버리지,122630,19,29310,5,-480,-1.61,15249232,22740892,78350000,15249232,-1.61,67.06,19.46,19.46,444586674684,19.36,19.36,444586674684 +삼성전자,005930,20,78900,5,-500,-0.63,14941215,28218264,5919637922,14941215,-0.63,52.95,0.25,0.25,1166549412450,0.25,0.25,1166549412450 +삼화네트웍스,046390,21,1604,2,77,5.04,13883836,16991812,43172933,13883836,5.04,81.71,32.16,32.16,22770710677,32.88,32.88,22770710677 +클로봇,466100,22,27350,2,1600,6.21,13425305,4711794,24764639,13425305,6.21,284.93,54.21,54.21,376065193900,55.52,55.52,376065193900 +한국ANKOR유전,152550,23,246,2,3,1.23,12068056,571871,70020000,12068056,1.23,2110.28,17.24,17.24,3106021140,18.03,18.03,3106021140 +KODEX 코스닥150레버리지,233740,24,9855,5,-90,-0.90,12029505,13593393,171100000,12029505,-0.90,88.50,7.03,7.03,118107738871,7.00,7.00,118107738871 +텔콘RF제약,200230,25,1342,2,61,4.76,10443499,4468425,68523533,10443499,4.76,233.72,15.24,15.24,14132284474,15.37,15.37,14132284474 +덕산하이메탈,077360,26,5720,2,670,13.27,10165190,2346180,45437002,10165190,13.27,433.27,22.37,22.37,57059334592,21.95,21.95,57059334592 +노랑풍선,104620,27,6560,2,260,4.13,9958068,230024,16616867,9958068,4.13,4329.14,59.93,59.93,68813868755,63.13,63.13,68813868755 +피델릭스,032580,28,1390,2,179,14.78,9643732,531557,33132064,9643732,14.78,1814.24,29.11,29.11,12854431618,27.91,27.91,12854431618 +썸에이지,208640,29,470,2,5,1.08,8877734,3560218,139240254,8877734,1.08,249.36,6.38,6.38,4293280554,6.56,6.56,4293280554 +사조동아원,008040,30,1374,5,-23,-1.65,8594966,53883660,141144600,8594966,-1.65,15.95,6.09,6.09,12207049215,6.29,6.29,12207049215 diff --git a/top30/20250917/top30-av-20250917-133000.csv b/top30/20250917/top30-av-20250917-133000.csv new file mode 100644 index 000000000000..30f601badffb --- /dev/null +++ b/top30/20250917/top30-av-20250917-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1096,2,17,1.58,254778905,508155040,1504200000,254778905,1.58,50.14,16.94,16.94,280681675134,17.03,17.03,280681675134 +와이즈버즈,273060,2,1320,2,256,24.06,39874119,8106872,50459582,39874119,24.06,491.86,79.02,79.02,50028875541,75.11,75.11,50028875541 +노을,376930,3,3620,1,835,29.98,39070662,2057930,36947060,39070662,29.98,1898.54,105.75,105.75,131049842098,97.98,97.98,131049842098 +미스터블루,207760,4,2025,5,-80,-3.80,36566429,60216888,83079783,36566429,-3.80,60.72,44.01,44.01,77559193226,46.10,46.10,77559193226 +빌리언스,044480,5,643,2,58,9.91,35795940,44475656,40663728,35795940,9.91,80.48,88.03,88.03,23853451246,91.23,91.23,23853451246 +아이비젼웍스,469750,6,1685,2,181,12.03,30516132,4054679,33996481,30516132,12.03,752.62,89.76,89.76,50901643170,88.86,88.86,50901643170 +신성이엔지,011930,7,1774,2,74,4.35,29795252,3545732,205848151,29795252,4.35,840.31,14.47,14.47,53772451407,14.73,14.73,53772451407 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,77,5,-2,-2.53,29439951,8673469,1497000000,29439951,-2.53,339.43,1.97,1.97,2254965743,1.96,1.96,2254965743 +모비데이즈,363260,9,2265,2,315,16.15,26504558,2861246,32163769,26504558,16.15,926.33,82.41,82.41,61244430057,84.07,84.07,61244430057 +이미지스,115610,10,1311,2,242,22.64,26350229,14845696,23637538,26350229,22.64,177.49,111.48,111.48,33607131634,108.45,108.45,33607131634 +휴림로봇,090710,11,3425,2,10,0.29,25184017,24327070,119457197,25184017,0.29,103.52,21.08,21.08,88201770741,21.56,21.56,88201770741 +KODEX 인버스,114800,12,3200,2,25,0.79,22477873,44388464,248800000,22477873,0.79,50.64,9.03,9.03,72130057517,9.06,9.06,72130057517 +KODEX 2차전지산업레버리지,462330,13,1052,2,15,1.45,22050692,19491868,328900000,22050692,1.45,113.13,6.70,6.70,23242068669,6.72,6.72,23242068669 +아이언디바이스,464500,14,4260,2,610,16.71,21246974,11342117,13963263,21246974,16.71,187.33,152.16,152.16,90496045499,152.14,152.14,90496045499 +한라캐스트,125490,15,7740,2,70,0.91,20392814,73093448,36502352,20392814,0.91,27.90,55.87,55.87,163172902775,57.75,57.75,163172902775 +지엔코,065060,16,1026,2,158,18.20,17965148,42978,23800804,17965148,18.20,9999.99,75.48,75.48,18556814978,75.99,75.99,18556814978 +KTcs,058850,17,3025,2,215,7.65,17452826,161655,42685000,17452826,7.65,9999.99,40.89,40.89,53530811244,41.46,41.46,53530811244 +KODEX 코스닥150선물인버스,251340,18,3240,2,15,0.47,16437277,14697903,82800000,16437277,0.47,111.83,19.85,19.85,53427101012,19.92,19.92,53427101012 +피델릭스,032580,19,1459,2,248,20.48,16161575,531557,33132064,16161575,20.48,3040.42,48.78,48.78,22148950116,45.82,45.82,22148950116 +KODEX 레버리지,122630,20,29325,5,-465,-1.56,15514036,22740892,78350000,15514036,-1.56,68.22,19.80,19.80,452353567853,19.69,19.69,452353567853 +삼성전자,005930,21,78700,5,-700,-0.88,15298141,28218264,5919637922,15298141,-0.88,54.21,0.26,0.26,1194702410650,0.26,0.26,1194702410650 +삼화네트웍스,046390,22,1610,2,83,5.44,14069531,16991812,43172933,14069531,5.44,82.80,32.59,32.59,23069606095,33.19,33.19,23069606095 +클로봇,466100,23,27100,2,1350,5.24,13546595,4711794,24764639,13546595,5.24,287.50,54.70,54.70,379358979750,56.53,56.53,379358979750 +KODEX 코스닥150레버리지,233740,24,9860,5,-85,-0.85,12234289,13593393,171100000,12234289,-0.85,90.00,7.15,7.15,120127276841,7.12,7.12,120127276841 +한국ANKOR유전,152550,25,246,2,3,1.23,12074779,571871,70020000,12074779,1.23,2111.45,17.24,17.24,3107677197,18.04,18.04,3107677197 +텔콘RF제약,200230,26,1386,2,105,8.20,10967895,4468425,68523533,10967895,8.20,245.45,16.01,16.01,14851159898,15.64,15.64,14851159898 +덕산하이메탈,077360,27,5780,2,730,14.46,10762294,2346180,45437002,10762294,14.46,458.72,23.69,23.69,60517021507,23.04,23.04,60517021507 +노랑풍선,104620,28,6540,2,240,3.81,9986317,230024,16616867,9986317,3.81,4341.42,60.10,60.10,68998897685,63.49,63.49,68998897685 +썸에이지,208640,29,467,2,2,0.43,9541027,3560218,139240254,9541027,0.43,267.99,6.85,6.85,4605076043,7.08,7.08,4605076043 +사조동아원,008040,30,1385,5,-12,-0.86,8689890,53883660,141144600,8689890,-0.86,16.13,6.16,6.16,12337887029,6.31,6.31,12337887029 diff --git a/top30/20250917/top30-av-20250917-134001.csv b/top30/20250917/top30-av-20250917-134001.csv new file mode 100644 index 000000000000..96c03de0a2e9 --- /dev/null +++ b/top30/20250917/top30-av-20250917-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1097,2,18,1.67,258629391,508155040,1504200000,258629391,1.67,50.90,17.19,17.19,284904831887,17.27,17.27,284904831887 +와이즈버즈,273060,2,1323,2,259,24.34,40545900,8106872,50459582,40545900,24.34,500.14,80.35,80.35,50916690271,76.27,76.27,50916690271 +노을,376930,3,3620,1,835,29.98,39075121,2057930,36947060,39075121,29.98,1898.76,105.76,105.76,131065983678,97.99,97.99,131065983678 +빌리언스,044480,4,655,2,70,11.97,36904389,44475656,40663728,36904389,11.97,82.98,90.76,90.76,24578035944,92.28,92.28,24578035944 +미스터블루,207760,5,2010,5,-95,-4.51,36818322,60216888,83079783,36818322,-4.51,61.14,44.32,44.32,78067597196,46.75,46.75,78067597196 +아이비젼웍스,469750,6,1679,2,175,11.64,31106066,4054679,33996481,31106066,11.64,767.16,91.50,91.50,51889364213,90.91,90.91,51889364213 +신성이엔지,011930,7,1772,2,72,4.24,29901601,3545732,205848151,29901601,4.24,843.31,14.53,14.53,53961093612,14.79,14.79,53961093612 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,77,5,-2,-2.53,29686873,8673469,1497000000,29686873,-2.53,342.27,1.98,1.98,2273978737,1.97,1.97,2273978737 +모비데이즈,363260,9,2245,2,295,15.13,27128369,2861246,32163769,27128369,15.13,948.13,84.34,84.34,62646159710,86.76,86.76,62646159710 +이미지스,115610,10,1300,2,231,21.61,26546760,14845696,23637538,26546760,21.61,178.82,112.31,112.31,33862468769,110.20,110.20,33862468769 +휴림로봇,090710,11,3410,5,-5,-0.15,25427029,24327070,119457197,25427029,-0.15,104.52,21.29,21.29,89031880496,21.86,21.86,89031880496 +KODEX 인버스,114800,12,3205,2,30,0.94,22764615,44388464,248800000,22764615,0.94,51.28,9.15,9.15,73048057769,9.16,9.16,73048057769 +KODEX 2차전지산업레버리지,462330,13,1053,2,16,1.54,22207097,19491868,328900000,22207097,1.54,113.93,6.75,6.75,23406768679,6.76,6.76,23406768679 +피델릭스,032580,14,1478,2,267,22.05,21808088,531557,33132064,21808088,22.05,4102.68,65.82,65.82,30501326936,62.29,62.29,30501326936 +아이언디바이스,464500,15,4235,2,585,16.03,21438048,11342117,13963263,21438048,16.03,189.01,153.53,153.53,91303386054,154.40,154.40,91303386054 +한라캐스트,125490,16,7710,2,40,0.52,20499447,73093448,36502352,20499447,0.52,28.05,56.16,56.16,163992842355,58.27,58.27,163992842355 +지엔코,065060,17,1007,2,139,16.01,18163600,42978,23800804,18163600,16.01,9999.99,76.32,76.32,18759369265,78.27,78.27,18759369265 +KTcs,058850,18,3050,2,240,8.54,17975105,161655,42685000,17975105,8.54,9999.99,42.11,42.11,55138104773,42.35,42.35,55138104773 +KODEX 코스닥150선물인버스,251340,19,3250,2,25,0.78,16719819,14697903,82800000,16719819,0.78,113.76,20.19,20.19,54344017619,20.19,20.19,54344017619 +KODEX 레버리지,122630,20,29300,5,-490,-1.64,15700462,22740892,78350000,15700462,-1.64,69.04,20.04,20.04,457816338920,19.94,19.94,457816338920 +삼성전자,005930,21,78700,5,-700,-0.88,15506394,28218264,5919637922,15506394,-0.88,54.95,0.26,0.26,1211093834100,0.26,0.26,1211093834100 +삼화네트웍스,046390,22,1612,2,85,5.57,14221467,16991812,43172933,14221467,5.57,83.70,32.94,32.94,23313746597,33.50,33.50,23313746597 +클로봇,466100,23,27000,2,1250,4.85,13635445,4711794,24764639,13635445,4.85,289.39,55.06,55.06,381756728250,57.09,57.09,381756728250 +KODEX 코스닥150레버리지,233740,24,9850,5,-95,-0.96,12353692,13593393,171100000,12353692,-0.96,90.88,7.22,7.22,121303505403,7.20,7.20,121303505403 +텔콘RF제약,200230,25,1372,2,91,7.10,12146887,4468425,68523533,12146887,7.10,271.84,17.73,17.73,16483710674,17.53,17.53,16483710674 +한국ANKOR유전,152550,26,247,2,4,1.65,12091224,571871,70020000,12091224,1.65,2114.33,17.27,17.27,3111717879,17.99,17.99,3111717879 +덕산하이메탈,077360,27,5720,2,670,13.27,11033326,2346180,45437002,11033326,13.27,470.27,24.28,24.28,62078199127,23.89,23.89,62078199127 +노랑풍선,104620,28,6550,2,250,3.97,10008627,230024,16616867,10008627,3.97,4351.12,60.23,60.23,69145009275,63.53,63.53,69145009275 +썸에이지,208640,29,470,2,5,1.08,9760201,3560218,139240254,9760201,1.08,274.15,7.01,7.01,4707703079,7.19,7.19,4707703079 +사조동아원,008040,30,1384,5,-13,-0.93,8720307,53883660,141144600,8720307,-0.93,16.18,6.18,6.18,12379941504,6.34,6.34,12379941504 diff --git a/top30/20250917/top30-av-20250917-135000.csv b/top30/20250917/top30-av-20250917-135000.csv new file mode 100644 index 000000000000..cf9e8608199c --- /dev/null +++ b/top30/20250917/top30-av-20250917-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1097,2,18,1.67,261467039,508155040,1504200000,261467039,1.67,51.45,17.38,17.38,288016121184,17.45,17.45,288016121184 +와이즈버즈,273060,2,1329,2,265,24.91,41106563,8106872,50459582,41106563,24.91,507.06,81.46,81.46,51661376930,77.04,77.04,51661376930 +빌리언스,044480,3,686,2,101,17.26,39553227,44475656,40663728,39553227,17.26,88.93,97.27,97.27,26362496541,94.51,94.51,26362496541 +노을,376930,4,3620,1,835,29.98,39097875,2057930,36947060,39097875,29.98,1899.86,105.82,105.82,131148353158,98.06,98.06,131148353158 +미스터블루,207760,5,2010,5,-95,-4.51,37086613,60216888,83079783,37086613,-4.51,61.59,44.64,44.64,78606553517,47.07,47.07,78606553517 +아이비젼웍스,469750,6,1683,2,179,11.90,31460485,4054679,33996481,31460485,11.90,775.91,92.54,92.54,52487087785,91.73,91.73,52487087785 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,77,5,-2,-2.53,30082238,8673469,1497000000,30082238,-2.53,346.83,2.01,2.01,2304421842,2.00,2.00,2304421842 +신성이엔지,011930,8,1775,2,75,4.41,29987043,3545732,205848151,29987043,4.41,845.72,14.57,14.57,54112823848,14.81,14.81,54112823848 +모비데이즈,363260,9,2230,2,280,14.36,27537499,2861246,32163769,27537499,14.36,962.43,85.62,85.62,63558569010,88.61,88.61,63558569010 +이미지스,115610,10,1318,2,249,23.29,26717631,14845696,23637538,26717631,23.29,179.97,113.03,113.03,34084784385,109.41,109.41,34084784385 +휴림로봇,090710,11,3420,2,5,0.15,25668682,24327070,119457197,25668682,0.15,105.51,21.49,21.49,89855294203,21.99,21.99,89855294203 +피델릭스,032580,12,1436,2,225,18.58,24535254,531557,33132064,24535254,18.58,4615.73,74.05,74.05,34426204624,72.36,72.36,34426204624 +KODEX 인버스,114800,13,3202,2,27,0.85,23030024,44388464,248800000,23030024,0.85,51.88,9.26,9.26,73897766728,9.28,9.28,73897766728 +KODEX 2차전지산업레버리지,462330,14,1054,2,17,1.64,22515026,19491868,328900000,22515026,1.64,115.51,6.85,6.85,23731222888,6.85,6.85,23731222888 +아이언디바이스,464500,15,4170,2,520,14.25,21705250,11342117,13963263,21705250,14.25,191.37,155.45,155.45,92420411915,158.72,158.72,92420411915 +한라캐스트,125490,16,7690,2,20,0.26,20617934,73093448,36502352,20617934,0.26,28.21,56.48,56.48,164904070565,58.75,58.75,164904070565 +KTcs,058850,17,3050,2,240,8.54,18741597,161655,42685000,18741597,8.54,9999.99,43.91,43.91,57516138319,44.18,44.18,57516138319 +지엔코,065060,18,1004,2,136,15.67,18380669,42978,23800804,18380669,15.67,9999.99,77.23,77.23,18978548909,79.42,79.42,18978548909 +KODEX 코스닥150선물인버스,251340,19,3245,2,20,0.62,16959589,14697903,82800000,16959589,0.62,115.39,20.48,20.48,55122099229,20.52,20.52,55122099229 +KODEX 레버리지,122630,20,29305,5,-485,-1.63,15824458,22740892,78350000,15824458,-1.63,69.59,20.20,20.20,461450891045,20.10,20.10,461450891045 +삼성전자,005930,21,78750,5,-650,-0.82,15659687,28218264,5919637922,15659687,-0.82,55.49,0.26,0.26,1223163364050,0.26,0.26,1223163364050 +삼화네트웍스,046390,22,1597,2,70,4.58,14400332,16991812,43172933,14400332,4.58,84.75,33.35,33.35,23601257273,34.23,34.23,23601257273 +클로봇,466100,23,27050,2,1300,5.05,13677290,4711794,24764639,13677290,5.05,290.28,55.23,55.23,382887449275,57.16,57.16,382887449275 +KODEX 코스닥150레버리지,233740,24,9850,5,-95,-0.96,12508605,13593393,171100000,12508605,-0.96,92.02,7.31,7.31,122829398308,7.29,7.29,122829398308 +텔콘RF제약,200230,25,1352,2,71,5.54,12472124,4468425,68523533,12472124,5.54,279.12,18.20,18.20,16927822375,18.27,18.27,16927822375 +한국ANKOR유전,152550,26,247,2,4,1.65,12107896,571871,70020000,12107896,1.65,2117.24,17.29,17.29,3115835359,18.02,18.02,3115835359 +덕산하이메탈,077360,27,5640,2,590,11.68,11363283,2346180,45437002,11363283,11.68,484.33,25.01,25.01,63946080917,24.95,24.95,63946080917 +노랑풍선,104620,28,6530,2,230,3.65,10027831,230024,16616867,10027831,3.65,4359.47,60.35,60.35,69270845320,63.84,63.84,69270845320 +썸에이지,208640,29,468,2,3,0.65,9945983,3560218,139240254,9945983,0.65,279.36,7.14,7.14,4794725007,7.36,7.36,4794725007 +사조동아원,008040,30,1373,5,-24,-1.72,8822979,53883660,141144600,8822979,-1.72,16.37,6.25,6.25,12521471699,6.46,6.46,12521471699 diff --git a/top30/20250917/top30-av-20250917-140000.csv b/top30/20250917/top30-av-20250917-140000.csv new file mode 100644 index 000000000000..80a0e0bfb859 --- /dev/null +++ b/top30/20250917/top30-av-20250917-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1098,2,19,1.76,263993806,508155040,1504200000,263993806,1.76,51.95,17.55,17.55,290789903763,17.61,17.61,290789903763 +빌리언스,044480,2,685,2,100,17.09,42190579,44475656,40663728,42190579,17.09,94.86,103.75,103.75,28159153840,101.09,101.09,28159153840 +와이즈버즈,273060,3,1324,2,260,24.44,41979956,8106872,50459582,41979956,24.44,517.83,83.20,83.20,52810537975,79.05,79.05,52810537975 +노을,376930,4,3620,1,835,29.98,39106579,2057930,36947060,39106579,29.98,1900.29,105.84,105.84,131179861638,98.08,98.08,131179861638 +미스터블루,207760,5,2005,5,-100,-4.75,37200992,60216888,83079783,37200992,-4.75,61.78,44.78,44.78,78836100280,47.33,47.33,78836100280 +아이비젼웍스,469750,6,1684,2,180,11.97,32042665,4054679,33996481,32042665,11.97,790.26,94.25,94.25,53474772343,93.41,93.41,53474772343 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,77,5,-2,-2.53,30660861,8673469,1497000000,30660861,-2.53,353.50,2.05,2.05,2348975811,2.04,2.04,2348975811 +신성이엔지,011930,8,1761,2,61,3.59,30248454,3545732,205848151,30248454,3.59,853.09,14.69,14.69,54575072327,15.06,15.06,54575072327 +이미지스,115610,9,1356,2,287,26.85,28356016,14845696,23637538,28356016,26.85,191.00,119.96,119.96,36294164838,113.23,113.23,36294164838 +모비데이즈,363260,10,2220,2,270,13.85,27966337,2861246,32163769,27966337,13.85,977.42,86.95,86.95,64506566282,90.34,90.34,64506566282 +피델릭스,032580,11,1425,2,214,17.67,26275734,531557,33132064,26275734,17.67,4943.16,79.31,79.31,36904002255,78.16,78.16,36904002255 +휴림로봇,090710,12,3420,2,5,0.15,25958190,24327070,119457197,25958190,0.15,106.70,21.73,21.73,90847375763,22.24,22.24,90847375763 +KODEX 인버스,114800,13,3205,2,30,0.94,23257806,44388464,248800000,23257806,0.94,52.40,9.35,9.35,74627091961,9.36,9.36,74627091961 +KODEX 2차전지산업레버리지,462330,14,1054,2,17,1.64,23047846,19491868,328900000,23047846,1.64,118.24,7.01,7.01,24292813536,7.01,7.01,24292813536 +아이언디바이스,464500,15,4135,2,485,13.29,21881230,11342117,13963263,21881230,13.29,192.92,156.71,156.71,93151641657,161.33,161.33,93151641657 +한라캐스트,125490,16,7670,3,0,0.00,20760854,73093448,36502352,20760854,0.00,28.40,56.88,56.88,165997311530,59.29,59.29,165997311530 +KTcs,058850,17,3045,2,235,8.36,18853974,161655,42685000,18853974,8.36,9999.99,44.17,44.17,57857793465,44.51,44.51,57857793465 +지엔코,065060,18,1017,2,149,17.17,18609125,42978,23800804,18609125,17.17,9999.99,78.19,78.19,19209963420,79.36,79.36,19209963420 +KODEX 코스닥150선물인버스,251340,19,3250,2,25,0.78,17028950,14697903,82800000,17028950,0.78,115.86,20.57,20.57,55347466989,20.57,20.57,55347466989 +KODEX 레버리지,122630,20,29275,5,-515,-1.73,16006237,22740892,78350000,16006237,-1.73,70.39,20.43,20.43,466773224483,20.35,20.35,466773224483 +삼성전자,005930,21,78600,5,-800,-1.01,15934983,28218264,5919637922,15934983,-1.01,56.47,0.27,0.27,1244838174800,0.27,0.27,1244838174800 +삼화네트웍스,046390,22,1592,2,65,4.26,14624030,16991812,43172933,14624030,4.26,86.07,33.87,33.87,23957093411,34.86,34.86,23957093411 +클로봇,466100,23,26700,2,950,3.69,13842499,4711794,24764639,13842499,3.69,293.78,55.90,55.90,387319012875,58.58,58.58,387319012875 +텔콘RF제약,200230,24,1351,2,70,5.46,12624431,4468425,68523533,12624431,5.46,282.53,18.42,18.42,17133722970,18.51,18.51,17133722970 +KODEX 코스닥150레버리지,233740,25,9840,5,-105,-1.06,12611914,13593393,171100000,12611914,-1.06,92.78,7.37,7.37,123846306360,7.36,7.36,123846306360 +한국ANKOR유전,152550,26,248,2,5,2.06,12176254,571871,70020000,12176254,2.06,2129.20,17.39,17.39,3132710421,18.04,18.04,3132710421 +덕산하이메탈,077360,27,5690,2,640,12.67,11461887,2346180,45437002,11461887,12.67,488.53,25.23,25.23,64505063727,24.95,24.95,64505063727 +썸에이지,208640,28,468,2,3,0.65,10102541,3560218,139240254,10102541,0.65,283.76,7.26,7.26,4867999518,7.47,7.47,4867999518 +노랑풍선,104620,29,6560,2,260,4.13,10052399,230024,16616867,10052399,4.13,4370.15,60.50,60.50,69431784145,63.69,63.69,69431784145 +사조동아원,008040,30,1374,5,-23,-1.65,8886569,53883660,141144600,8886569,-1.65,16.49,6.30,6.30,12608795845,6.50,6.50,12608795845 diff --git a/top30/20250917/top30-av-20250917-141001.csv b/top30/20250917/top30-av-20250917-141001.csv new file mode 100644 index 000000000000..4bd8772d52ea --- /dev/null +++ b/top30/20250917/top30-av-20250917-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1102,2,23,2.13,269026921,508155040,1504200000,269026921,2.13,52.94,17.89,17.89,296324449547,17.88,17.88,296324449547 +빌리언스,044480,2,671,2,86,14.70,43668590,44475656,40663728,43668590,14.70,98.19,107.39,107.39,29150284728,106.83,106.83,29150284728 +와이즈버즈,273060,3,1320,2,256,24.06,42411051,8106872,50459582,42411051,24.06,523.15,84.05,84.05,53381659704,80.14,80.14,53381659704 +노을,376930,4,3620,1,835,29.98,39113452,2057930,36947060,39113452,29.98,1900.62,105.86,105.86,131204741898,98.10,98.10,131204741898 +미스터블루,207760,5,2005,5,-100,-4.75,37607504,60216888,83079783,37607504,-4.75,62.45,45.27,45.27,79650100189,47.82,47.82,79650100189 +아이비젼웍스,469750,6,1674,2,170,11.30,32321585,4054679,33996481,32321585,11.30,797.14,95.07,95.07,53943932052,94.79,94.79,53943932052 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,77,5,-2,-2.53,30963526,8673469,1497000000,30963526,-2.53,356.99,2.07,2.07,2372281016,2.06,2.06,2372281016 +신성이엔지,011930,8,1764,2,64,3.76,30402197,3545732,205848151,30402197,3.76,857.43,14.77,14.77,54846048918,15.10,15.10,54846048918 +피델릭스,032580,9,1481,2,270,22.30,29700013,531557,33132064,29700013,22.30,5587.36,89.64,89.64,41923167076,85.44,85.44,41923167076 +이미지스,115610,10,1361,2,292,27.32,29065287,14845696,23637538,29065287,27.32,195.78,122.96,122.96,37257436201,115.81,115.81,37257436201 +모비데이즈,363260,11,2210,2,260,13.33,28132468,2861246,32163769,28132468,13.33,983.22,87.47,87.47,64874031389,91.27,91.27,64874031389 +휴림로봇,090710,12,3435,2,20,0.59,26071281,24327070,119457197,26071281,0.59,107.17,21.82,21.82,91235045597,22.23,22.23,91235045597 +KODEX 인버스,114800,13,3210,2,35,1.10,24008902,44388464,248800000,24008902,1.10,54.09,9.65,9.65,77034376557,9.65,9.65,77034376557 +KODEX 2차전지산업레버리지,462330,14,1050,2,13,1.25,23439404,19491868,328900000,23439404,1.25,120.25,7.13,7.13,24704978479,7.15,7.15,24704978479 +아이언디바이스,464500,15,4200,2,550,15.07,22054653,11342117,13963263,22054653,15.07,194.45,157.95,157.95,93874620346,160.07,160.07,93874620346 +한라캐스트,125490,16,7700,2,30,0.39,20848866,73093448,36502352,20848866,0.39,28.52,57.12,57.12,166674628845,59.30,59.30,166674628845 +KTcs,058850,17,3025,2,215,7.65,18983068,161655,42685000,18983068,7.65,9999.99,44.47,44.47,58249144785,45.11,45.11,58249144785 +지엔코,065060,18,1015,2,147,16.94,18753746,42978,23800804,18753746,16.94,9999.99,78.79,78.79,19357385598,80.13,80.13,19357385598 +KODEX 코스닥150선물인버스,251340,19,3257,2,32,0.99,17658948,14697903,82800000,17658948,0.99,120.15,21.33,21.33,57396791378,21.28,21.28,57396791378 +삼성전자,005930,20,78450,5,-950,-1.20,16367439,28218264,5919637922,16367439,-1.20,58.00,0.28,0.28,1278817564550,0.28,0.28,1278817564550 +KODEX 레버리지,122630,21,29170,5,-620,-2.08,16263660,22740892,78350000,16263660,-2.08,71.52,20.76,20.76,474295504229,20.75,20.75,474295504229 +삼화네트웍스,046390,22,1581,2,54,3.54,14806504,16991812,43172933,14806504,3.54,87.14,34.30,34.30,24245909948,35.52,35.52,24245909948 +클로봇,466100,23,26850,2,1100,4.27,13921962,4711794,24764639,13921962,4.27,295.47,56.22,56.22,389450844900,58.57,58.57,389450844900 +KODEX 코스닥150레버리지,233740,24,9785,5,-160,-1.61,12887216,13593393,171100000,12887216,-1.61,94.80,7.53,7.53,126547402425,7.56,7.56,126547402425 +텔콘RF제약,200230,25,1359,2,78,6.09,12712791,4468425,68523533,12712791,6.09,284.50,18.55,18.55,17253421498,18.53,18.53,17253421498 +한국ANKOR유전,152550,26,246,2,3,1.23,12211412,571871,70020000,12211412,1.23,2135.34,17.44,17.44,3141385466,18.24,18.24,3141385466 +덕산하이메탈,077360,27,5630,2,580,11.49,11554318,2346180,45437002,11554318,11.49,492.47,25.43,25.43,65027847982,25.42,25.42,65027847982 +썸에이지,208640,28,469,2,4,0.86,10381586,3560218,139240254,10381586,0.86,291.60,7.46,7.46,4998138546,7.65,7.65,4998138546 +노랑풍선,104620,29,6510,2,210,3.33,10100459,230024,16616867,10100459,3.33,4391.05,60.78,60.78,69745284165,64.47,64.47,69745284165 +사조동아원,008040,30,1374,5,-23,-1.65,8931982,53883660,141144600,8931982,-1.65,16.58,6.33,6.33,12671154705,6.53,6.53,12671154705 diff --git a/top30/20250917/top30-av-20250917-142000.csv b/top30/20250917/top30-av-20250917-142000.csv new file mode 100644 index 000000000000..c8249d8d3ecd --- /dev/null +++ b/top30/20250917/top30-av-20250917-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1107,2,28,2.59,279991414,508155040,1504200000,279991414,2.59,55.10,18.61,18.61,308425989834,18.52,18.52,308425989834 +빌리언스,044480,2,664,2,79,13.50,44018854,44475656,40663728,44018854,13.50,98.97,108.25,108.25,29383724630,108.83,108.83,29383724630 +와이즈버즈,273060,3,1336,2,272,25.56,43273103,8106872,50459582,43273103,25.56,533.78,85.76,85.76,54532617845,80.89,80.89,54532617845 +노을,376930,4,3620,1,835,29.98,39117427,2057930,36947060,39117427,29.98,1900.81,105.87,105.87,131219131398,98.11,98.11,131219131398 +미스터블루,207760,5,1984,5,-121,-5.75,38235018,60216888,83079783,38235018,-5.75,63.50,46.02,46.02,80900838046,49.08,49.08,80900838046 +아이비젼웍스,469750,6,1678,2,174,11.57,32764551,4054679,33996481,32764551,11.57,808.07,96.38,96.38,54682566213,95.86,95.86,54682566213 +피델릭스,032580,7,1431,2,220,18.17,31771396,531557,33132064,31771396,18.17,5977.04,95.89,95.89,44933671872,94.77,94.77,44933671872 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,77,5,-2,-2.53,31085869,8673469,1497000000,31085869,-2.53,358.40,2.08,2.08,2381701427,2.07,2.07,2381701427 +이미지스,115610,9,1389,1,320,29.93,30873111,14845696,23637538,30873111,29.93,207.96,130.61,130.61,39759588334,121.10,121.10,39759588334 +신성이엔지,011930,10,1763,2,63,3.71,30520236,3545732,205848151,30520236,3.71,860.76,14.83,14.83,55054385984,15.17,15.17,55054385984 +모비데이즈,363260,11,2265,2,315,16.15,28603161,2861246,32163769,28603161,16.15,999.67,88.93,88.93,65931998745,90.50,90.50,65931998745 +휴림로봇,090710,12,3405,5,-10,-0.29,26216721,24327070,119457197,26216721,-0.29,107.77,21.95,21.95,91732027375,22.55,22.55,91732027375 +KODEX 인버스,114800,13,3215,2,40,1.26,25923746,44388464,248800000,25923746,1.26,58.40,10.42,10.42,83188139807,10.40,10.40,83188139807 +KODEX 2차전지산업레버리지,462330,14,1046,2,9,0.87,23933627,19491868,328900000,23933627,0.87,122.79,7.28,7.28,25222612357,7.33,7.33,25222612357 +아이언디바이스,464500,15,4135,2,485,13.29,22307340,11342117,13963263,22307340,13.29,196.68,159.76,159.76,94931995183,164.42,164.42,94931995183 +한라캐스트,125490,16,7710,2,40,0.52,20992734,73093448,36502352,20992734,0.52,28.72,57.51,57.51,167780655800,59.62,59.62,167780655800 +KTcs,058850,17,3045,2,235,8.36,19056567,161655,42685000,19056567,8.36,9999.99,44.64,44.64,58472354069,44.99,44.99,58472354069 +지엔코,065060,18,1009,2,141,16.24,18836390,42978,23800804,18836390,16.24,9999.99,79.14,79.14,19441013823,80.95,80.95,19441013823 +KODEX 코스닥150선물인버스,251340,19,3265,2,40,1.24,18111509,14697903,82800000,18111509,1.24,123.23,21.87,21.87,58873044598,21.78,21.78,58873044598 +삼성전자,005930,20,78250,5,-1150,-1.45,16893209,28218264,5919637922,16893209,-1.45,59.87,0.29,0.29,1320022677200,0.28,0.28,1320022677200 +KODEX 레버리지,122630,21,29045,5,-745,-2.50,16870716,22740892,78350000,16870716,-2.50,74.19,21.53,21.53,491958569659,21.62,21.62,491958569659 +삼화네트웍스,046390,22,1574,2,47,3.08,14921217,16991812,43172933,14921217,3.08,87.81,34.56,34.56,24426607165,35.95,35.95,24426607165 +클로봇,466100,23,26850,2,1100,4.27,13994615,4711794,24764639,13994615,4.27,297.01,56.51,56.51,391394496125,58.86,58.86,391394496125 +KODEX 코스닥150레버리지,233740,24,9737,5,-208,-2.09,13525445,13593393,171100000,13525445,-2.09,99.50,7.90,7.90,132777473128,7.97,7.97,132777473128 +텔콘RF제약,200230,25,1346,2,65,5.07,12898069,4468425,68523533,12898069,5.07,288.65,18.82,18.82,17503469714,18.98,18.98,17503469714 +한국ANKOR유전,152550,26,246,2,3,1.23,12299705,571871,70020000,12299705,1.23,2150.78,17.57,17.57,3163125498,18.36,18.36,3163125498 +덕산하이메탈,077360,27,5620,2,570,11.29,11707571,2346180,45437002,11707571,11.29,499.01,25.77,25.77,65892217882,25.80,25.80,65892217882 +썸에이지,208640,28,467,2,2,0.43,10457757,3560218,139240254,10457757,0.43,293.74,7.51,7.51,5033682335,7.74,7.74,5033682335 +노랑풍선,104620,29,6510,2,210,3.33,10164047,230024,16616867,10164047,3.33,4418.69,61.17,61.17,70157568055,64.86,64.86,70157568055 +사조동아원,008040,30,1373,5,-24,-1.72,9009255,53883660,141144600,9009255,-1.72,16.72,6.38,6.38,12777077298,6.59,6.59,12777077298 diff --git a/top30/20250917/top30-av-20250917-143000.csv b/top30/20250917/top30-av-20250917-143000.csv new file mode 100644 index 000000000000..b24db0b9e277 --- /dev/null +++ b/top30/20250917/top30-av-20250917-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1106,2,27,2.50,287572564,508155040,1504200000,287572564,2.50,56.59,19.12,19.12,316809640098,19.04,19.04,316809640098 +와이즈버즈,273060,2,1316,2,252,23.68,45177791,8106872,50459582,45177791,23.68,557.28,89.53,89.53,57080934825,85.96,85.96,57080934825 +빌리언스,044480,3,650,2,65,11.11,44766439,44475656,40663728,44766439,11.11,100.65,110.09,110.09,29872921921,113.02,113.02,29872921921 +노을,376930,4,3620,1,835,29.98,39119730,2057930,36947060,39119730,29.98,1900.93,105.88,105.88,131227468258,98.12,98.12,131227468258 +미스터블루,207760,5,1979,5,-126,-5.99,38762788,60216888,83079783,38762788,-5.99,64.37,46.66,46.66,81945695863,49.84,49.84,81945695863 +피델릭스,032580,6,1374,2,163,13.46,33581972,531557,33132064,33581972,13.46,6317.66,101.36,101.36,47474405659,104.29,104.29,47474405659 +아이비젼웍스,469750,7,1665,2,161,10.70,33091843,4054679,33996481,33091843,10.70,816.14,97.34,97.34,55230043573,97.57,97.57,55230043573 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,77,5,-2,-2.53,31398367,8673469,1497000000,31398367,-2.53,362.00,2.10,2.10,2405763773,2.09,2.09,2405763773 +이미지스,115610,9,1389,1,320,29.93,31387253,14845696,23637538,31387253,29.93,211.42,132.79,132.79,40473010869,123.27,123.27,40473010869 +신성이엔지,011930,10,1768,2,68,4.00,30830256,3545732,205848151,30830256,4.00,869.50,14.98,14.98,55604546081,15.28,15.28,55604546081 +모비데이즈,363260,11,2195,2,245,12.56,29648458,2861246,32163769,29648458,12.56,1036.21,92.18,92.18,68268747561,96.70,96.70,68268747561 +휴림로봇,090710,12,3405,5,-10,-0.29,26397676,24327070,119457197,26397676,-0.29,108.51,22.10,22.10,92348200251,22.70,22.70,92348200251 +KODEX 인버스,114800,13,3212,2,37,1.17,26278054,44388464,248800000,26278054,1.17,59.20,10.56,10.56,84327248147,10.55,10.55,84327248147 +KODEX 2차전지산업레버리지,462330,14,1047,2,10,0.96,24423926,19491868,328900000,24423926,0.96,125.30,7.43,7.43,25735495792,7.47,7.47,25735495792 +아이언디바이스,464500,15,4232,2,582,15.95,22560830,11342117,13963263,22560830,15.95,198.91,161.57,161.57,95997291186,162.45,162.45,95997291186 +한라캐스트,125490,16,7610,5,-60,-0.78,21212833,73093448,36502352,21212833,-0.78,29.02,58.11,58.11,169463911350,61.01,61.01,169463911350 +지엔코,065060,17,1069,2,201,23.16,19757580,42978,23800804,19757580,23.16,9999.99,83.01,83.01,20412697175,80.23,80.23,20412697175 +KTcs,058850,18,3030,2,220,7.83,19135086,161655,42685000,19135086,7.83,9999.99,44.83,44.83,58710039629,45.39,45.39,58710039629 +KODEX 코스닥150선물인버스,251340,19,3260,2,35,1.09,18831981,14697903,82800000,18831981,1.09,128.13,22.74,22.74,61225459762,22.68,22.68,61225459762 +KODEX 레버리지,122630,20,29075,5,-715,-2.40,17274051,22740892,78350000,17274051,-2.40,75.96,22.05,22.05,503676655804,22.11,22.11,503676655804 +삼성전자,005930,21,78300,5,-1100,-1.39,17245385,28218264,5919637922,17245385,-1.39,61.11,0.29,0.29,1347582444550,0.29,0.29,1347582444550 +삼화네트웍스,046390,22,1577,2,50,3.27,14959688,16991812,43172933,14959688,3.27,88.04,34.65,34.65,24487170417,35.97,35.97,24487170417 +KODEX 코스닥150레버리지,233740,23,9755,5,-190,-1.91,14114532,13593393,171100000,14114532,-1.91,103.83,8.25,8.25,138521136766,8.30,8.30,138521136766 +클로봇,466100,24,26750,2,1000,3.88,14046851,4711794,24764639,14046851,3.88,298.12,56.72,56.72,392793312850,59.29,59.29,392793312850 +텔콘RF제약,200230,25,1339,2,58,4.53,13117479,4468425,68523533,13117479,4.53,293.56,19.14,19.14,17798024324,19.40,19.40,17798024324 +한국ANKOR유전,152550,26,246,2,3,1.23,12307188,571871,70020000,12307188,1.23,2152.09,17.58,17.58,3164973490,18.37,18.37,3164973490 +덕산하이메탈,077360,27,5620,2,570,11.29,11813386,2346180,45437002,11813386,11.29,503.52,26.00,26.00,66486662657,26.04,26.04,66486662657 +썸에이지,208640,28,464,5,-1,-0.22,10741106,3560218,139240254,10741106,-0.22,301.70,7.71,7.71,5165297310,7.99,7.99,5165297310 +노랑풍선,104620,29,6490,2,190,3.02,10182596,230024,16616867,10182596,3.02,4426.75,61.28,61.28,70278062280,65.17,65.17,70278062280 +사조동아원,008040,30,1373,5,-24,-1.72,9078858,53883660,141144600,9078858,-1.72,16.85,6.43,6.43,12872382235,6.64,6.64,12872382235 diff --git a/top30/20250917/top30-av-20250917-144000.csv b/top30/20250917/top30-av-20250917-144000.csv new file mode 100644 index 000000000000..153f5ff31933 --- /dev/null +++ b/top30/20250917/top30-av-20250917-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1106,2,27,2.50,291598955,508155040,1504200000,291598955,2.50,57.38,19.39,19.39,321258999506,19.31,19.31,321258999506 +와이즈버즈,273060,2,1317,2,253,23.78,45732416,8106872,50459582,45732416,23.78,564.12,90.63,90.63,57812201751,86.99,86.99,57812201751 +빌리언스,044480,3,661,2,76,12.99,45625956,44475656,40663728,45625956,12.99,102.59,112.20,112.20,30433290044,113.22,113.22,30433290044 +노을,376930,4,3620,1,835,29.98,39125833,2057930,36947060,39125833,29.98,1901.22,105.90,105.90,131249561118,98.13,98.13,131249561118 +미스터블루,207760,5,1981,5,-124,-5.89,38945848,60216888,83079783,38945848,-5.89,64.68,46.88,46.88,82307565380,50.01,50.01,82307565380 +피델릭스,032580,6,1369,2,158,13.05,34782709,531557,33132064,34782709,13.05,6543.55,104.98,104.98,49126823093,108.31,108.31,49126823093 +아이비젼웍스,469750,7,1666,2,162,10.77,33351323,4054679,33996481,33351323,10.77,822.54,98.10,98.10,55664388640,98.28,98.28,55664388640 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,77,5,-2,-2.53,32204447,8673469,1497000000,32204447,-2.53,371.30,2.15,2.15,2467831933,2.14,2.14,2467831933 +이미지스,115610,9,1389,1,320,29.93,32071750,14845696,23637538,32071750,29.93,216.03,135.68,135.68,41421850160,126.16,126.16,41421850160 +신성이엔지,011930,10,1770,2,70,4.12,30891937,3545732,205848151,30891937,4.12,871.24,15.01,15.01,55713558339,15.29,15.29,55713558339 +모비데이즈,363260,11,2180,2,230,11.79,29977789,2861246,32163769,29977789,11.79,1047.72,93.20,93.20,68989361409,98.39,98.39,68989361409 +KODEX 인버스,114800,12,3210,2,35,1.10,26969779,44388464,248800000,26969779,1.10,60.76,10.84,10.84,86550256623,10.84,10.84,86550256623 +휴림로봇,090710,13,3405,5,-10,-0.29,26544608,24327070,119457197,26544608,-0.29,109.12,22.22,22.22,92847955086,22.83,22.83,92847955086 +KODEX 2차전지산업레버리지,462330,14,1045,2,8,0.77,24844081,19491868,328900000,24844081,0.77,127.46,7.55,7.55,26174852165,7.62,7.62,26174852165 +아이언디바이스,464500,15,4065,2,415,11.37,23122123,11342117,13963263,23122123,11.37,203.86,165.59,165.59,98299700389,173.18,173.18,98299700389 +한라캐스트,125490,16,7670,3,0,0.00,21474113,73093448,36502352,21474113,0.00,29.38,58.83,58.83,171456246430,61.24,61.24,171456246430 +지엔코,065060,17,1046,2,178,20.51,20314592,42978,23800804,20314592,20.51,9999.99,85.35,85.35,20997996163,84.34,84.34,20997996163 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,19318483,14697903,82800000,19318483,1.24,131.44,23.33,23.33,62813860706,23.23,23.23,62813860706 +KTcs,058850,19,3000,2,190,6.76,19236724,161655,42685000,19236724,6.76,9999.99,45.07,45.07,59015967055,46.09,46.09,59015967055 +삼성전자,005930,20,78450,5,-950,-1.20,17693741,28218264,5919637922,17693741,-1.20,62.70,0.30,0.30,1382768442000,0.30,0.30,1382768442000 +KODEX 레버리지,122630,21,29075,5,-715,-2.40,17568204,22740892,78350000,17568204,-2.40,77.25,22.42,22.42,512229142996,22.49,22.49,512229142996 +삼화네트웍스,046390,22,1586,2,59,3.86,15012573,16991812,43172933,15012573,3.86,88.35,34.77,34.77,24571008461,35.88,35.88,24571008461 +KODEX 코스닥150레버리지,233740,23,9750,5,-195,-1.96,14430934,13593393,171100000,14430934,-1.96,106.16,8.43,8.43,141606123655,8.49,8.49,141606123655 +클로봇,466100,24,26750,2,1000,3.88,14105901,4711794,24764639,14105901,3.88,299.37,56.96,56.96,394373904850,59.53,59.53,394373904850 +텔콘RF제약,200230,25,1343,2,62,4.84,13187801,4468425,68523533,13187801,4.84,295.13,19.25,19.25,17892179125,19.44,19.44,17892179125 +한국ANKOR유전,152550,26,247,2,4,1.65,12331224,571871,70020000,12331224,1.65,2156.29,17.61,17.61,3170889882,18.33,18.33,3170889882 +덕산하이메탈,077360,27,5620,2,570,11.29,11948900,2346180,45437002,11948900,11.29,509.29,26.30,26.30,67246612522,26.33,26.33,67246612522 +썸에이지,208640,28,464,5,-1,-0.22,10830877,3560218,139240254,10830877,-0.22,304.22,7.78,7.78,5206945218,8.06,8.06,5206945218 +노랑풍선,104620,29,6490,2,190,3.02,10210158,230024,16616867,10210158,3.02,4438.74,61.44,61.44,70457140135,65.33,65.33,70457140135 +사조동아원,008040,30,1376,5,-21,-1.50,9121169,53883660,141144600,9121169,-1.50,16.93,6.46,6.46,12930520581,6.66,6.66,12930520581 diff --git a/top30/20250917/top30-av-20250917-145000.csv b/top30/20250917/top30-av-20250917-145000.csv new file mode 100644 index 000000000000..5fbdc816f3bc --- /dev/null +++ b/top30/20250917/top30-av-20250917-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,2,26,2.41,297247262,508155040,1504200000,297247262,2.41,58.50,19.76,19.76,327502131094,19.70,19.70,327502131094 +와이즈버즈,273060,2,1305,2,241,22.65,47372471,8106872,50459582,47372471,22.65,584.35,93.88,93.88,59930335168,91.01,91.01,59930335168 +빌리언스,044480,3,650,2,65,11.11,46103172,44475656,40663728,46103172,11.11,103.66,113.38,113.38,30744309761,116.32,116.32,30744309761 +미스터블루,207760,4,1985,5,-120,-5.70,39145544,60216888,83079783,39145544,-5.70,65.01,47.12,47.12,82703812200,50.15,50.15,82703812200 +노을,376930,5,3620,1,835,29.98,39130361,2057930,36947060,39130361,29.98,1901.44,105.91,105.91,131265952478,98.14,98.14,131265952478 +피델릭스,032580,6,1360,2,149,12.30,35652934,531557,33132064,35652934,12.30,6707.26,107.61,107.61,50308856321,111.65,111.65,50308856321 +아이비젼웍스,469750,7,1664,2,160,10.64,33577993,4054679,33996481,33577993,10.64,828.13,98.77,98.77,56041375139,99.07,99.07,56041375139 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,77,5,-2,-2.53,33343455,8673469,1497000000,33343455,-2.53,384.43,2.23,2.23,2555534899,2.22,2.22,2555534899 +이미지스,115610,9,1389,1,320,29.93,32105270,14845696,23637538,32105270,29.93,216.26,135.82,135.82,41468409440,126.30,126.30,41468409440 +신성이엔지,011930,10,1779,2,79,4.65,31426579,3545732,205848151,31426579,4.65,886.32,15.27,15.27,56665496744,15.47,15.47,56665496744 +모비데이즈,363260,11,2180,2,230,11.79,30401976,2861246,32163769,30401976,11.79,1062.54,94.52,94.52,69907437083,99.70,99.70,69907437083 +KODEX 인버스,114800,12,3215,2,40,1.26,27331029,44388464,248800000,27331029,1.26,61.57,10.99,10.99,87711740149,10.97,10.97,87711740149 +휴림로봇,090710,13,3380,5,-35,-1.02,26955656,24327070,119457197,26955656,-1.02,110.81,22.57,22.57,94239975443,23.34,23.34,94239975443 +KODEX 2차전지산업레버리지,462330,14,1047,2,10,0.96,24984516,19491868,328900000,24984516,0.96,128.18,7.60,7.60,26321678166,7.64,7.64,26321678166 +아이언디바이스,464500,15,4070,2,420,11.51,23235924,11342117,13963263,23235924,11.51,204.86,166.41,166.41,98760982318,173.78,173.78,98760982318 +한라캐스트,125490,16,7640,5,-30,-0.39,21535191,73093448,36502352,21535191,-0.39,29.46,59.00,59.00,171924620800,61.65,61.65,171924620800 +지엔코,065060,17,1040,2,172,19.82,20623418,42978,23800804,20623418,19.82,9999.99,86.65,86.65,21322221944,86.14,86.14,21322221944 +KODEX 코스닥150선물인버스,251340,18,3260,2,35,1.09,19366510,14697903,82800000,19366510,1.09,131.76,23.39,23.39,62970628900,23.33,23.33,62970628900 +KTcs,058850,19,3010,2,200,7.12,19323152,161655,42685000,19323152,7.12,9999.99,45.27,45.27,59275751521,46.14,46.14,59275751521 +삼성전자,005930,20,78300,5,-1100,-1.39,17950382,28218264,5919637922,17950382,-1.39,63.61,0.30,0.30,1402875050350,0.30,0.30,1402875050350 +KODEX 레버리지,122630,21,29085,5,-705,-2.37,17736977,22740892,78350000,17736977,-2.37,78.00,22.64,22.64,517135887378,22.69,22.69,517135887378 +삼화네트웍스,046390,22,1585,2,58,3.80,15068529,16991812,43172933,15068529,3.80,88.68,34.90,34.90,24659653430,36.04,36.04,24659653430 +KODEX 코스닥150레버리지,233740,23,9755,5,-190,-1.91,14730485,13593393,171100000,14730485,-1.91,108.37,8.61,8.61,144526811786,8.66,8.66,144526811786 +클로봇,466100,24,26650,2,900,3.50,14245087,4711794,24764639,14245087,3.50,302.33,57.52,57.52,398080138525,60.32,60.32,398080138525 +텔콘RF제약,200230,25,1343,2,62,4.84,13284982,4468425,68523533,13284982,4.84,297.31,19.39,19.39,18022770317,19.58,19.58,18022770317 +한국ANKOR유전,152550,26,246,2,3,1.23,12454838,571871,70020000,12454838,1.23,2177.91,17.79,17.79,3201269038,18.59,18.59,3201269038 +덕산하이메탈,077360,27,5640,2,590,11.68,12047006,2346180,45437002,12047006,11.68,513.47,26.51,26.51,67800160347,26.46,26.46,67800160347 +썸에이지,208640,28,462,5,-3,-0.65,10936523,3560218,139240254,10936523,-0.65,307.19,7.85,7.85,5255742458,8.17,8.17,5255742458 +노랑풍선,104620,29,6510,2,210,3.33,10240860,230024,16616867,10240860,3.33,4452.08,61.63,61.63,70657306345,65.32,65.32,70657306345 +사조동아원,008040,30,1372,5,-25,-1.79,9160029,53883660,141144600,9160029,-1.79,17.00,6.49,6.49,12983944609,6.70,6.70,12983944609 diff --git a/top30/20250917/top30-av-20250917-150000.csv b/top30/20250917/top30-av-20250917-150000.csv new file mode 100644 index 000000000000..28d7ff31d219 --- /dev/null +++ b/top30/20250917/top30-av-20250917-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1106,2,27,2.50,298660563,508155040,1504200000,298660563,2.50,58.77,19.86,19.86,329064354929,19.78,19.78,329064354929 +와이즈버즈,273060,2,1326,2,262,24.62,50106642,8106872,50459582,50106642,24.62,618.08,99.30,99.30,63573867788,95.01,95.01,63573867788 +빌리언스,044480,3,645,2,60,10.26,46523859,44475656,40663728,46523859,10.26,104.61,114.41,114.41,31017615914,118.26,118.26,31017615914 +미스터블루,207760,4,1993,5,-112,-5.32,39665260,60216888,83079783,39665260,-5.32,65.87,47.74,47.74,83737931057,50.57,50.57,83737931057 +노을,376930,5,3620,1,835,29.98,39132432,2057930,36947060,39132432,29.98,1901.54,105.91,105.91,131273449498,98.15,98.15,131273449498 +피델릭스,032580,6,1362,2,151,12.47,36088437,531557,33132064,36088437,12.47,6789.19,108.92,108.92,50900174709,112.80,112.80,50900174709 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,77,5,-2,-2.53,33872172,8673469,1497000000,33872172,-2.53,390.53,2.26,2.26,2596246108,2.25,2.25,2596246108 +아이비젼웍스,469750,8,1669,2,165,10.97,33804122,4054679,33996481,33804122,10.97,833.71,99.43,99.43,56418015378,99.43,99.43,56418015378 +이미지스,115610,9,1389,1,320,29.93,32127846,14845696,23637538,32127846,29.93,216.41,135.92,135.92,41499767504,126.40,126.40,41499767504 +신성이엔지,011930,10,1772,2,72,4.24,31629565,3545732,205848151,31629565,4.24,892.05,15.37,15.37,57026132768,15.63,15.63,57026132768 +모비데이즈,363260,11,2190,2,240,12.31,30783479,2861246,32163769,30783479,12.31,1075.88,95.71,95.71,70743841077,100.43,100.43,70743841077 +KODEX 인버스,114800,12,3220,2,45,1.42,28181135,44388464,248800000,28181135,1.42,63.49,11.33,11.33,90444801210,11.29,11.29,90444801210 +휴림로봇,090710,13,3390,5,-25,-0.73,27124969,24327070,119457197,27124969,-0.73,111.50,22.71,22.71,94813995221,23.41,23.41,94813995221 +KODEX 2차전지산업레버리지,462330,14,1044,2,7,0.68,25102169,19491868,328900000,25102169,0.68,128.78,7.63,7.63,26444585625,7.70,7.70,26444585625 +아이언디바이스,464500,15,4075,2,425,11.64,23340041,11342117,13963263,23340041,11.64,205.78,167.15,167.15,99184659992,174.31,174.31,99184659992 +한라캐스트,125490,16,7610,5,-60,-0.78,21658866,73093448,36502352,21658866,-0.78,29.63,59.34,59.34,172866202600,62.23,62.23,172866202600 +지엔코,065060,17,1037,2,169,19.47,21015714,42978,23800804,21015714,19.47,9999.99,88.30,88.30,21731225475,88.05,88.05,21731225475 +KODEX 코스닥150선물인버스,251340,18,3260,2,35,1.09,19691125,14697903,82800000,19691125,1.09,133.97,23.78,23.78,64029170765,23.72,23.72,64029170765 +KTcs,058850,19,3000,2,190,6.76,19414945,161655,42685000,19414945,6.76,9999.99,45.48,45.48,59551108158,46.50,46.50,59551108158 +삼성전자,005930,20,78200,5,-1200,-1.51,18204026,28218264,5919637922,18204026,-1.51,64.51,0.31,0.31,1422715992950,0.31,0.31,1422715992950 +KODEX 레버리지,122630,21,29060,5,-730,-2.45,17875276,22740892,78350000,17875276,-2.45,78.60,22.81,22.81,521156180234,22.89,22.89,521156180234 +삼화네트웍스,046390,22,1587,2,60,3.93,15135466,16991812,43172933,15135466,3.93,89.08,35.06,35.06,24766011769,36.15,36.15,24766011769 +KODEX 코스닥150레버리지,233740,23,9750,5,-195,-1.96,14898593,13593393,171100000,14898593,-1.96,109.60,8.71,8.71,146165651955,8.76,8.76,146165651955 +클로봇,466100,24,26600,2,850,3.30,14318903,4711794,24764639,14318903,3.30,303.89,57.82,57.82,400045718525,60.73,60.73,400045718525 +텔콘RF제약,200230,25,1339,2,58,4.53,13352140,4468425,68523533,13352140,4.53,298.81,19.49,19.49,18112792318,19.74,19.74,18112792318 +한국ANKOR유전,152550,26,245,2,2,0.82,12538957,571871,70020000,12538957,0.82,2192.62,17.91,17.91,3221913455,18.78,18.78,3221913455 +덕산하이메탈,077360,27,5630,2,580,11.49,12111542,2346180,45437002,12111542,11.49,516.22,26.66,26.66,68163706752,26.65,26.65,68163706752 +썸에이지,208640,28,460,5,-5,-1.08,11074773,3560218,139240254,11074773,-1.08,311.07,7.95,7.95,5319383635,8.30,8.30,5319383635 +노랑풍선,104620,29,6490,2,190,3.02,10263883,230024,16616867,10263883,3.02,4462.09,61.77,61.77,70807145895,65.66,65.66,70807145895 +사조동아원,008040,30,1369,5,-28,-2.00,9271436,53883660,141144600,9271436,-2.00,17.21,6.57,6.57,13136571372,6.80,6.80,13136571372 diff --git a/top30/20250917/top30-av-20250917-151000.csv b/top30/20250917/top30-av-20250917-151000.csv new file mode 100644 index 000000000000..7a3572b5ef31 --- /dev/null +++ b/top30/20250917/top30-av-20250917-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1108,2,29,2.69,308967388,508155040,1504200000,308967388,2.69,60.80,20.54,20.54,340464817711,20.43,20.43,340464817711 +와이즈버즈,273060,2,1317,2,253,23.78,52980434,8106872,50459582,52980434,23.78,653.52,105.00,105.00,67399356715,101.42,101.42,67399356715 +빌리언스,044480,3,641,2,56,9.57,46915842,44475656,40663728,46915842,9.57,105.49,115.38,115.38,31269329923,119.96,119.96,31269329923 +미스터블루,207760,4,1979,5,-126,-5.99,40239315,60216888,83079783,40239315,-5.99,66.82,48.43,48.43,84872664012,51.62,51.62,84872664012 +노을,376930,5,3620,1,835,29.98,39135298,2057930,36947060,39135298,29.98,1901.68,105.92,105.92,131283824418,98.16,98.16,131283824418 +피델릭스,032580,6,1369,2,158,13.05,38174764,531557,33132064,38174764,13.05,7181.69,115.22,115.22,53746744304,118.50,118.50,53746744304 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,76,5,-3,-3.80,36469448,8673469,1497000000,36469448,-3.80,420.47,2.44,2.44,2795864185,2.46,2.46,2795864185 +아이비젼웍스,469750,8,1689,2,185,12.30,34830874,4054679,33996481,34830874,12.30,859.03,102.45,102.45,58156146351,101.28,101.28,58156146351 +이미지스,115610,9,1389,1,320,29.93,32141181,14845696,23637538,32141181,29.93,216.50,135.98,135.98,41518289819,126.45,126.45,41518289819 +신성이엔지,011930,10,1769,2,69,4.06,31757127,3545732,205848151,31757127,4.06,895.64,15.43,15.43,57251992248,15.72,15.72,57251992248 +모비데이즈,363260,11,2175,2,225,11.54,31043037,2861246,32163769,31043037,11.54,1084.95,96.52,96.52,71310421302,101.94,101.94,71310421302 +KODEX 인버스,114800,12,3215,2,40,1.26,28529933,44388464,248800000,28529933,1.26,64.27,11.47,11.47,91566253572,11.45,11.45,91566253572 +휴림로봇,090710,13,3365,5,-50,-1.46,27509732,24327070,119457197,27509732,-1.46,113.08,23.03,23.03,96110288294,23.91,23.91,96110288294 +KODEX 2차전지산업레버리지,462330,14,1045,2,8,0.77,25276704,19491868,328900000,25276704,0.77,129.68,7.69,7.69,26627052275,7.75,7.75,26627052275 +아이언디바이스,464500,15,4105,2,455,12.47,23512021,11342117,13963263,23512021,12.47,207.30,168.38,168.38,99888879904,174.27,174.27,99888879904 +한라캐스트,125490,16,7590,5,-80,-1.04,21851992,73093448,36502352,21851992,-1.04,29.90,59.86,59.86,174330862970,62.92,62.92,174330862970 +지엔코,065060,17,1021,2,153,17.63,21271515,42978,23800804,21271515,17.63,9999.99,89.37,89.37,21995087871,90.51,90.51,21995087871 +KODEX 코스닥150선물인버스,251340,18,3270,2,45,1.40,19958468,14697903,82800000,19958468,1.40,135.79,24.10,24.10,64901868806,23.97,23.97,64901868806 +KTcs,058850,19,3025,2,215,7.65,19520779,161655,42685000,19520779,7.65,9999.99,45.73,45.73,59870279197,46.37,46.37,59870279197 +삼성전자,005930,20,78100,5,-1300,-1.64,18415535,28218264,5919637922,18415535,-1.64,65.26,0.31,0.31,1439248550200,0.31,0.31,1439248550200 +KODEX 레버리지,122630,21,28995,5,-795,-2.67,18322867,22740892,78350000,18322867,-2.67,80.57,23.39,23.39,534151870690,23.51,23.51,534151870690 +삼화네트웍스,046390,22,1578,2,51,3.34,15182119,16991812,43172933,15182119,3.34,89.35,35.17,35.17,24839892019,36.46,36.46,24839892019 +KODEX 코스닥150레버리지,233740,23,9735,5,-210,-2.11,15180475,13593393,171100000,15180475,-2.11,111.68,8.87,8.87,148910935932,8.94,8.94,148910935932 +클로봇,466100,24,26600,2,850,3.30,14433772,4711794,24764639,14433772,3.30,306.33,58.28,58.28,403096368150,61.19,61.19,403096368150 +텔콘RF제약,200230,25,1335,2,54,4.22,13508743,4468425,68523533,13508743,4.22,302.32,19.71,19.71,18321765324,20.03,20.03,18321765324 +한국ANKOR유전,152550,26,245,2,2,0.82,12601887,571871,70020000,12601887,0.82,2203.62,18.00,18.00,3237343845,18.87,18.87,3237343845 +덕산하이메탈,077360,27,5620,2,570,11.29,12235129,2346180,45437002,12235129,11.29,521.49,26.93,26.93,68855579712,26.96,26.96,68855579712 +썸에이지,208640,28,460,5,-5,-1.08,11198213,3560218,139240254,11198213,-1.08,314.54,8.04,8.04,5376417348,8.39,8.39,5376417348 +노랑풍선,104620,29,6500,2,200,3.17,10306691,230024,16616867,10306691,3.17,4480.70,62.03,62.03,71085115525,65.81,65.81,71085115525 +사조동아원,008040,30,1363,5,-34,-2.43,9427598,53883660,141144600,9427598,-2.43,17.50,6.68,6.68,13349843395,6.94,6.94,13349843395 diff --git a/top30/20250917/top30-av-20250917-152000.csv b/top30/20250917/top30-av-20250917-152000.csv new file mode 100644 index 000000000000..43e92eef1cc8 --- /dev/null +++ b/top30/20250917/top30-av-20250917-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1107,2,28,2.59,316093545,508155040,1504200000,316093545,2.59,62.20,21.01,21.01,348353979114,20.92,20.92,348353979114 +와이즈버즈,273060,2,1299,2,235,22.09,54615268,8106872,50459582,54615268,22.09,673.69,108.24,108.24,69519325861,106.06,106.06,69519325861 +빌리언스,044480,3,634,2,49,8.38,47534747,44475656,40663728,47534747,8.38,106.88,116.90,116.90,31662882425,122.82,122.82,31662882425 +미스터블루,207760,4,1976,5,-129,-6.13,40746391,60216888,83079783,40746391,-6.13,67.67,49.04,49.04,85878667578,52.31,52.31,85878667578 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,77,5,-2,-2.53,40313255,8673469,1497000000,40313255,-2.53,464.79,2.69,2.69,3091816514,2.68,2.68,3091816514 +피델릭스,032580,6,1335,2,124,10.24,39235778,531557,33132064,39235778,10.24,7381.29,118.42,118.42,55174171812,124.74,124.74,55174171812 +노을,376930,7,3620,1,835,29.98,39136514,2057930,36947060,39136514,29.98,1901.74,105.93,105.93,131288226338,98.16,98.16,131288226338 +아이비젼웍스,469750,8,1736,2,232,15.43,36510064,4054679,33996481,36510064,15.43,900.44,107.39,107.39,61029285993,103.41,103.41,61029285993 +신성이엔지,011930,9,1762,2,62,3.65,32200690,3545732,205848151,32200690,3.65,908.15,15.64,15.64,58036599308,16.00,16.00,58036599308 +이미지스,115610,10,1389,1,320,29.93,32155181,14845696,23637538,32155181,29.93,216.60,136.03,136.03,41537735819,126.51,126.51,41537735819 +모비데이즈,363260,11,2170,2,220,11.28,31330908,2861246,32163769,31330908,11.28,1095.01,97.41,97.41,71933138532,103.06,103.06,71933138532 +KODEX 인버스,114800,12,3217,2,42,1.32,29079930,44388464,248800000,29079930,1.32,65.51,11.69,11.69,93334982234,11.66,11.66,93334982234 +휴림로봇,090710,13,3360,5,-55,-1.61,27980521,24327070,119457197,27980521,-1.61,115.02,23.42,23.42,97692705829,24.34,24.34,97692705829 +KODEX 2차전지산업레버리지,462330,14,1048,2,11,1.06,25695772,19491868,328900000,25695772,1.06,131.83,7.81,7.81,27065885809,7.85,7.85,27065885809 +아이언디바이스,464500,15,4085,2,435,11.92,23698188,11342117,13963263,23698188,11.92,208.94,169.72,169.72,100651815694,176.46,176.46,100651815694 +한라캐스트,125490,16,7600,5,-70,-0.91,22081758,73093448,36502352,22081758,-0.91,30.21,60.49,60.49,176078225175,63.47,63.47,176078225175 +지엔코,065060,17,1014,2,146,16.82,21570532,42978,23800804,21570532,16.82,9999.99,90.63,90.63,22297153650,92.39,92.39,22297153650 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,20496193,14697903,82800000,20496193,1.24,139.45,24.75,24.75,66657684508,24.66,24.66,66657684508 +KTcs,058850,19,3025,2,215,7.65,19678526,161655,42685000,19678526,7.65,9999.99,46.10,46.10,60347955005,46.74,46.74,60347955005 +삼성전자,005930,20,78100,5,-1300,-1.64,18890709,28218264,5919637922,18890709,-1.64,66.94,0.32,0.32,1476357208850,0.32,0.32,1476357208850 +KODEX 레버리지,122630,21,29045,5,-745,-2.50,18653913,22740892,78350000,18653913,-2.50,82.03,23.81,23.81,543760820717,23.89,23.89,543760820717 +KODEX 코스닥150레버리지,233740,22,9735,5,-210,-2.11,15672178,13593393,171100000,15672178,-2.11,115.29,9.16,9.16,153698552301,9.23,9.23,153698552301 +삼화네트웍스,046390,23,1573,2,46,3.01,15262542,16991812,43172933,15262542,3.01,89.82,35.35,35.35,24966629645,36.76,36.76,24966629645 +클로봇,466100,24,26700,2,950,3.69,14572636,4711794,24764639,14572636,3.69,309.28,58.84,58.84,406805003200,61.52,61.52,406805003200 +텔콘RF제약,200230,25,1334,2,53,4.14,13616859,4468425,68523533,13616859,4.14,304.74,19.87,19.87,18466105896,20.20,20.20,18466105896 +한국ANKOR유전,152550,26,245,2,2,0.82,12658938,571871,70020000,12658938,0.82,2213.60,18.08,18.08,3251330746,18.95,18.95,3251330746 +덕산하이메탈,077360,27,5660,2,610,12.08,12454363,2346180,45437002,12454363,12.08,530.84,27.41,27.41,70097170722,27.26,27.26,70097170722 +썸에이지,208640,28,461,5,-4,-0.86,11289592,3560218,139240254,11289592,-0.86,317.10,8.11,8.11,5418477669,8.44,8.44,5418477669 +한싹,430690,29,5960,2,660,12.45,10533402,69188,10895327,10533402,12.45,9999.99,96.68,96.68,65401739935,100.72,100.72,65401739935 +노랑풍선,104620,30,6530,2,230,3.65,10375768,230024,16616867,10375768,3.65,4510.73,62.44,62.44,71533459005,65.92,65.92,71533459005 diff --git a/top30/20250917/top30-av-20250917-153000.csv b/top30/20250917/top30-av-20250917-153000.csv new file mode 100644 index 000000000000..43e92eef1cc8 --- /dev/null +++ b/top30/20250917/top30-av-20250917-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1107,2,28,2.59,316093545,508155040,1504200000,316093545,2.59,62.20,21.01,21.01,348353979114,20.92,20.92,348353979114 +와이즈버즈,273060,2,1299,2,235,22.09,54615268,8106872,50459582,54615268,22.09,673.69,108.24,108.24,69519325861,106.06,106.06,69519325861 +빌리언스,044480,3,634,2,49,8.38,47534747,44475656,40663728,47534747,8.38,106.88,116.90,116.90,31662882425,122.82,122.82,31662882425 +미스터블루,207760,4,1976,5,-129,-6.13,40746391,60216888,83079783,40746391,-6.13,67.67,49.04,49.04,85878667578,52.31,52.31,85878667578 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,77,5,-2,-2.53,40313255,8673469,1497000000,40313255,-2.53,464.79,2.69,2.69,3091816514,2.68,2.68,3091816514 +피델릭스,032580,6,1335,2,124,10.24,39235778,531557,33132064,39235778,10.24,7381.29,118.42,118.42,55174171812,124.74,124.74,55174171812 +노을,376930,7,3620,1,835,29.98,39136514,2057930,36947060,39136514,29.98,1901.74,105.93,105.93,131288226338,98.16,98.16,131288226338 +아이비젼웍스,469750,8,1736,2,232,15.43,36510064,4054679,33996481,36510064,15.43,900.44,107.39,107.39,61029285993,103.41,103.41,61029285993 +신성이엔지,011930,9,1762,2,62,3.65,32200690,3545732,205848151,32200690,3.65,908.15,15.64,15.64,58036599308,16.00,16.00,58036599308 +이미지스,115610,10,1389,1,320,29.93,32155181,14845696,23637538,32155181,29.93,216.60,136.03,136.03,41537735819,126.51,126.51,41537735819 +모비데이즈,363260,11,2170,2,220,11.28,31330908,2861246,32163769,31330908,11.28,1095.01,97.41,97.41,71933138532,103.06,103.06,71933138532 +KODEX 인버스,114800,12,3217,2,42,1.32,29079930,44388464,248800000,29079930,1.32,65.51,11.69,11.69,93334982234,11.66,11.66,93334982234 +휴림로봇,090710,13,3360,5,-55,-1.61,27980521,24327070,119457197,27980521,-1.61,115.02,23.42,23.42,97692705829,24.34,24.34,97692705829 +KODEX 2차전지산업레버리지,462330,14,1048,2,11,1.06,25695772,19491868,328900000,25695772,1.06,131.83,7.81,7.81,27065885809,7.85,7.85,27065885809 +아이언디바이스,464500,15,4085,2,435,11.92,23698188,11342117,13963263,23698188,11.92,208.94,169.72,169.72,100651815694,176.46,176.46,100651815694 +한라캐스트,125490,16,7600,5,-70,-0.91,22081758,73093448,36502352,22081758,-0.91,30.21,60.49,60.49,176078225175,63.47,63.47,176078225175 +지엔코,065060,17,1014,2,146,16.82,21570532,42978,23800804,21570532,16.82,9999.99,90.63,90.63,22297153650,92.39,92.39,22297153650 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,20496193,14697903,82800000,20496193,1.24,139.45,24.75,24.75,66657684508,24.66,24.66,66657684508 +KTcs,058850,19,3025,2,215,7.65,19678526,161655,42685000,19678526,7.65,9999.99,46.10,46.10,60347955005,46.74,46.74,60347955005 +삼성전자,005930,20,78100,5,-1300,-1.64,18890709,28218264,5919637922,18890709,-1.64,66.94,0.32,0.32,1476357208850,0.32,0.32,1476357208850 +KODEX 레버리지,122630,21,29045,5,-745,-2.50,18653913,22740892,78350000,18653913,-2.50,82.03,23.81,23.81,543760820717,23.89,23.89,543760820717 +KODEX 코스닥150레버리지,233740,22,9735,5,-210,-2.11,15672178,13593393,171100000,15672178,-2.11,115.29,9.16,9.16,153698552301,9.23,9.23,153698552301 +삼화네트웍스,046390,23,1573,2,46,3.01,15262542,16991812,43172933,15262542,3.01,89.82,35.35,35.35,24966629645,36.76,36.76,24966629645 +클로봇,466100,24,26700,2,950,3.69,14572636,4711794,24764639,14572636,3.69,309.28,58.84,58.84,406805003200,61.52,61.52,406805003200 +텔콘RF제약,200230,25,1334,2,53,4.14,13616859,4468425,68523533,13616859,4.14,304.74,19.87,19.87,18466105896,20.20,20.20,18466105896 +한국ANKOR유전,152550,26,245,2,2,0.82,12658938,571871,70020000,12658938,0.82,2213.60,18.08,18.08,3251330746,18.95,18.95,3251330746 +덕산하이메탈,077360,27,5660,2,610,12.08,12454363,2346180,45437002,12454363,12.08,530.84,27.41,27.41,70097170722,27.26,27.26,70097170722 +썸에이지,208640,28,461,5,-4,-0.86,11289592,3560218,139240254,11289592,-0.86,317.10,8.11,8.11,5418477669,8.44,8.44,5418477669 +한싹,430690,29,5960,2,660,12.45,10533402,69188,10895327,10533402,12.45,9999.99,96.68,96.68,65401739935,100.72,100.72,65401739935 +노랑풍선,104620,30,6530,2,230,3.65,10375768,230024,16616867,10375768,3.65,4510.73,62.44,62.44,71533459005,65.92,65.92,71533459005 diff --git a/top30/20250917/top30-av-20250917-154000.csv b/top30/20250917/top30-av-20250917-154000.csv new file mode 100644 index 000000000000..dd94961b6927 --- /dev/null +++ b/top30/20250917/top30-av-20250917-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,2,26,2.41,319724745,508155040,1504200000,319724745,2.41,62.92,21.26,21.26,352366455114,21.20,21.20,352366455114 +와이즈버즈,273060,2,1299,2,235,22.09,55036613,8106872,50459582,55036613,22.09,678.89,109.07,109.07,70066653016,106.90,106.90,70066653016 +빌리언스,044480,3,636,2,51,8.72,47690294,44475656,40663728,47690294,8.72,107.23,117.28,117.28,31761810317,122.81,122.81,31761810317 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,5,-2,-2.53,41727661,8673469,1497000000,41727661,-2.53,481.10,2.79,2.79,3200725776,2.78,2.78,3200725776 +미스터블루,207760,5,1973,5,-132,-6.27,41263539,60216888,83079783,41263539,-6.27,68.52,49.67,49.67,86899000582,53.01,53.01,86899000582 +피델릭스,032580,6,1335,2,124,10.24,39451807,531557,33132064,39451807,10.24,7421.93,119.07,119.07,55462570527,125.39,125.39,55462570527 +노을,376930,7,3620,1,835,29.98,39139606,2057930,36947060,39139606,29.98,1901.89,105.93,105.93,131299419378,98.17,98.17,131299419378 +아이비젼웍스,469750,8,1745,2,241,16.02,37059418,4054679,33996481,37059418,16.02,913.99,109.01,109.01,61987908723,104.49,104.49,61987908723 +신성이엔지,011930,9,1778,2,78,4.59,32382941,3545732,205848151,32382941,4.59,913.29,15.73,15.73,58360641586,15.95,15.95,58360641586 +이미지스,115610,10,1389,1,320,29.93,32158669,14845696,23637538,32158669,29.93,216.62,136.05,136.05,41542580651,126.53,126.53,41542580651 +모비데이즈,363260,11,2180,2,230,11.79,31534096,2861246,32163769,31534096,11.79,1102.11,98.04,98.04,72376088372,103.22,103.22,72376088372 +KODEX 인버스,114800,12,3210,2,35,1.10,29916769,44388464,248800000,29916769,1.10,67.40,12.02,12.02,96021235424,12.02,12.02,96021235424 +휴림로봇,090710,13,3360,5,-55,-1.61,28149809,24327070,119457197,28149809,-1.61,115.71,23.56,23.56,98261513509,24.48,24.48,98261513509 +KODEX 2차전지산업레버리지,462330,14,1049,2,12,1.16,25958258,19491868,328900000,25958258,1.16,133.17,7.89,7.89,27341233623,7.92,7.92,27341233623 +아이언디바이스,464500,15,4125,2,475,13.01,23805652,11342117,13963263,23805652,13.01,209.89,170.49,170.49,101095104694,175.52,175.52,101095104694 +한라캐스트,125490,16,7610,5,-60,-0.78,22215215,73093448,36502352,22215215,-0.78,30.39,60.86,60.86,177093832945,63.75,63.75,177093832945 +지엔코,065060,17,1023,2,155,17.86,21668810,42978,23800804,21668810,17.86,9999.99,91.04,91.04,22397692044,91.99,91.99,22397692044 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,20948238,14697903,82800000,20948238,1.24,142.53,25.30,25.30,68133611433,25.20,25.20,68133611433 +삼성전자,005930,19,78200,5,-1200,-1.51,20291401,28218264,5919637922,20291401,-1.51,71.91,0.34,0.34,1585891323250,0.34,0.34,1585891323250 +KTcs,058850,20,3035,2,225,8.01,19757846,161655,42685000,19757846,8.01,9999.99,46.29,46.29,60588691205,46.77,46.77,60588691205 +KODEX 레버리지,122630,21,29060,5,-730,-2.45,18925931,22740892,78350000,18925931,-2.45,83.22,24.16,24.16,551665663797,24.23,24.23,551665663797 +KODEX 코스닥150레버리지,233740,22,9755,5,-190,-1.91,15891970,13593393,171100000,15891970,-1.91,116.91,9.29,9.29,155842623261,9.34,9.34,155842623261 +삼화네트웍스,046390,23,1572,2,45,2.95,15358703,16991812,43172933,15358703,2.95,90.39,35.57,35.57,25117794737,37.01,37.01,25117794737 +클로봇,466100,24,26650,2,900,3.50,14647684,4711794,24764639,14647684,3.50,310.87,59.15,59.15,408805032400,61.94,61.94,408805032400 +텔콘RF제약,200230,25,1341,2,60,4.68,13681295,4468425,68523533,13681295,4.68,306.18,19.97,19.97,18552514572,20.19,20.19,18552514572 +한국ANKOR유전,152550,26,245,2,2,0.82,12671724,571871,70020000,12671724,0.82,2215.84,18.10,18.10,3254463316,18.97,18.97,3254463316 +덕산하이메탈,077360,27,5690,2,640,12.67,12544075,2346180,45437002,12544075,12.67,534.66,27.61,27.61,70607632002,27.31,27.31,70607632002 +썸에이지,208640,28,460,5,-5,-1.08,11317411,3560218,139240254,11317411,-1.08,317.89,8.13,8.13,5431274409,8.48,8.48,5431274409 +한싹,430690,29,5860,2,560,10.57,10713755,69188,10895327,10713755,10.57,9999.99,98.33,98.33,66458608515,104.09,104.09,66458608515 +노랑풍선,104620,30,6550,2,250,3.97,10407708,230024,16616867,10407708,3.97,4524.62,62.63,62.63,71742666005,65.92,65.92,71742666005 diff --git a/top30/20250917/top30-av-20250917-155001.csv b/top30/20250917/top30-av-20250917-155001.csv new file mode 100644 index 000000000000..8614060a3319 --- /dev/null +++ b/top30/20250917/top30-av-20250917-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,2,26,2.41,320242321,508155040,1504200000,320242321,2.41,63.02,21.29,21.29,352938376594,21.23,21.23,352938376594 +와이즈버즈,273060,2,1299,2,235,22.09,55050463,8106872,50459582,55050463,22.09,679.06,109.10,109.10,70084644166,106.92,106.92,70084644166 +빌리언스,044480,3,636,2,51,8.72,47695153,44475656,40663728,47695153,8.72,107.24,117.29,117.29,31764900641,122.82,122.82,31764900641 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,5,-2,-2.53,41727661,8673469,1497000000,41727661,-2.53,481.10,2.79,2.79,3200725776,2.78,2.78,3200725776 +미스터블루,207760,5,1973,5,-132,-6.27,41284263,60216888,83079783,41284263,-6.27,68.56,49.69,49.69,86939889034,53.04,53.04,86939889034 +피델릭스,032580,6,1335,2,124,10.24,39452121,531557,33132064,39452121,10.24,7421.99,119.08,119.08,55462989717,125.39,125.39,55462989717 +노을,376930,7,3620,1,835,29.98,39139803,2057930,36947060,39139803,29.98,1901.90,105.93,105.93,131300132518,98.17,98.17,131300132518 +아이비젼웍스,469750,8,1745,2,241,16.02,37084229,4054679,33996481,37084229,16.02,914.60,109.08,109.08,62031203918,104.56,104.56,62031203918 +신성이엔지,011930,9,1778,2,78,4.59,32385048,3545732,205848151,32385048,4.59,913.35,15.73,15.73,58364387832,15.95,15.95,58364387832 +이미지스,115610,10,1389,1,320,29.93,32252677,14845696,23637538,32252677,29.93,217.25,136.45,136.45,41673157763,126.93,126.93,41673157763 +모비데이즈,363260,11,2180,2,230,11.79,31541154,2861246,32163769,31541154,11.79,1102.36,98.06,98.06,72391474812,103.24,103.24,72391474812 +KODEX 인버스,114800,12,3210,2,35,1.10,30014272,44388464,248800000,30014272,1.10,67.62,12.06,12.06,96334220054,12.06,12.06,96334220054 +휴림로봇,090710,13,3360,5,-55,-1.61,28179203,24327070,119457197,28179203,-1.61,115.83,23.59,23.59,98360277349,24.51,24.51,98360277349 +KODEX 2차전지산업레버리지,462330,14,1049,2,12,1.16,25966989,19491868,328900000,25966989,1.16,133.22,7.90,7.90,27350392442,7.93,7.93,27350392442 +아이언디바이스,464500,15,4125,2,475,13.01,23806248,11342117,13963263,23806248,13.01,209.89,170.49,170.49,101097563194,175.52,175.52,101097563194 +한라캐스트,125490,16,7610,5,-60,-0.78,22218980,73093448,36502352,22218980,-0.78,30.40,60.87,60.87,177122484595,63.76,63.76,177122484595 +지엔코,065060,17,1023,2,155,17.86,21669109,42978,23800804,21669109,17.86,9999.99,91.04,91.04,22397997921,91.99,91.99,22397997921 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,20950980,14697903,82800000,20950980,1.24,142.54,25.30,25.30,68142564063,25.21,25.21,68142564063 +삼성전자,005930,19,78200,5,-1200,-1.51,20302482,28218264,5919637922,20302482,-1.51,71.95,0.34,0.34,1586757857450,0.34,0.34,1586757857450 +KTcs,058850,20,3035,2,225,8.01,19761710,161655,42685000,19761710,8.01,9999.99,46.30,46.30,60600418445,46.78,46.78,60600418445 +KODEX 레버리지,122630,21,29060,5,-730,-2.45,18928467,22740892,78350000,18928467,-2.45,83.24,24.16,24.16,551739359957,24.23,24.23,551739359957 +KODEX 코스닥150레버리지,233740,22,9755,5,-190,-1.91,15895403,13593393,171100000,15895403,-1.91,116.93,9.29,9.29,155876112176,9.34,9.34,155876112176 +삼화네트웍스,046390,23,1572,2,45,2.95,15360519,16991812,43172933,15360519,2.95,90.40,35.58,35.58,25120649489,37.01,37.01,25120649489 +클로봇,466100,24,26650,2,900,3.50,14649117,4711794,24764639,14649117,3.50,310.90,59.15,59.15,408843221850,61.95,61.95,408843221850 +텔콘RF제약,200230,25,1341,2,60,4.68,13691335,4468425,68523533,13691335,4.68,306.40,19.98,19.98,18565978212,20.20,20.20,18565978212 +한국ANKOR유전,152550,26,245,2,2,0.82,12676597,571871,70020000,12676597,0.82,2216.69,18.10,18.10,3255657201,18.98,18.98,3255657201 +덕산하이메탈,077360,27,5690,2,640,12.67,12548412,2346180,45437002,12548412,12.67,534.84,27.62,27.62,70632309532,27.32,27.32,70632309532 +썸에이지,208640,28,460,5,-5,-1.08,11322439,3560218,139240254,11322439,-1.08,318.03,8.13,8.13,5433587289,8.48,8.48,5433587289 +한싹,430690,29,5860,2,560,10.57,10722026,69188,10895327,10722026,10.57,9999.99,98.41,98.41,66507076575,104.17,104.17,66507076575 +노랑풍선,104620,30,6550,2,250,3.97,10408126,230024,16616867,10408126,3.97,4524.80,62.64,62.64,71745403905,65.92,65.92,71745403905 diff --git a/top30/20250917/top30-av-20250917-160000.csv b/top30/20250917/top30-av-20250917-160000.csv new file mode 100644 index 000000000000..fcd30077dc83 --- /dev/null +++ b/top30/20250917/top30-av-20250917-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,2,26,2.41,320390387,508155040,1504200000,320390387,2.41,63.05,21.30,21.30,353101989524,21.24,21.24,353101989524 +와이즈버즈,273060,2,1299,2,235,22.09,55052384,8106872,50459582,55052384,22.09,679.08,109.10,109.10,70087139545,106.93,106.93,70087139545 +빌리언스,044480,3,636,2,51,8.72,47707878,44475656,40663728,47707878,8.72,107.27,117.32,117.32,31772993741,122.86,122.86,31772993741 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,5,-2,-2.53,41727661,8673469,1497000000,41727661,-2.53,481.10,2.79,2.79,3200725776,2.78,2.78,3200725776 +미스터블루,207760,5,1973,5,-132,-6.27,41284933,60216888,83079783,41284933,-6.27,68.56,49.69,49.69,86941210944,53.04,53.04,86941210944 +피델릭스,032580,6,1335,2,124,10.24,39453045,531557,33132064,39453045,10.24,7422.17,119.08,119.08,55464223257,125.40,125.40,55464223257 +노을,376930,7,3620,1,835,29.98,39147343,2057930,36947060,39147343,29.98,1902.27,105.96,105.96,131327427318,98.19,98.19,131327427318 +아이비젼웍스,469750,8,1745,2,241,16.02,37171252,4054679,33996481,37171252,16.02,916.75,109.34,109.34,62183059053,104.82,104.82,62183059053 +신성이엔지,011930,9,1778,2,78,4.59,32386553,3545732,205848151,32386553,4.59,913.40,15.73,15.73,58367063722,15.95,15.95,58367063722 +이미지스,115610,10,1389,1,320,29.93,32286476,14845696,23637538,32286476,29.93,217.48,136.59,136.59,41720104574,127.07,127.07,41720104574 +모비데이즈,363260,11,2180,2,230,11.79,31544931,2861246,32163769,31544931,11.79,1102.49,98.08,98.08,72399708672,103.26,103.26,72399708672 +KODEX 인버스,114800,12,3210,2,35,1.10,30015709,44388464,248800000,30015709,1.10,67.62,12.06,12.06,96338832824,12.06,12.06,96338832824 +휴림로봇,090710,13,3360,5,-55,-1.61,28186483,24327070,119457197,28186483,-1.61,115.86,23.60,23.60,98384738149,24.51,24.51,98384738149 +KODEX 2차전지산업레버리지,462330,14,1049,2,12,1.16,25967994,19491868,328900000,25967994,1.16,133.22,7.90,7.90,27351446687,7.93,7.93,27351446687 +아이언디바이스,464500,15,4125,2,475,13.01,23807556,11342117,13963263,23807556,13.01,209.90,170.50,170.50,101102958694,175.53,175.53,101102958694 +한라캐스트,125490,16,7610,5,-60,-0.78,22219697,73093448,36502352,22219697,-0.78,30.40,60.87,60.87,177127940965,63.76,63.76,177127940965 +지엔코,065060,17,1023,2,155,17.86,21671884,42978,23800804,21671884,17.86,9999.99,91.06,91.06,22400836746,92.00,92.00,22400836746 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,20970133,14697903,82800000,20970133,1.24,142.67,25.33,25.33,68205098608,25.23,25.23,68205098608 +삼성전자,005930,19,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +KTcs,058850,20,3035,2,225,8.01,19762085,161655,42685000,19762085,8.01,9999.99,46.30,46.30,60601556570,46.78,46.78,60601556570 +KODEX 레버리지,122630,21,29060,5,-730,-2.45,18931575,22740892,78350000,18931575,-2.45,83.25,24.16,24.16,551829678437,24.24,24.24,551829678437 +KODEX 코스닥150레버리지,233740,22,9755,5,-190,-1.91,15896321,13593393,171100000,15896321,-1.91,116.94,9.29,9.29,155885067266,9.34,9.34,155885067266 +삼화네트웍스,046390,23,1572,2,45,2.95,15360566,16991812,43172933,15360566,2.95,90.40,35.58,35.58,25120723373,37.01,37.01,25120723373 +클로봇,466100,24,26650,2,900,3.50,14650223,4711794,24764639,14650223,3.50,310.93,59.16,59.16,408872696750,61.95,61.95,408872696750 +텔콘RF제약,200230,25,1341,2,60,4.68,13700391,4468425,68523533,13700391,4.68,306.60,19.99,19.99,18578122308,20.22,20.22,18578122308 +한국ANKOR유전,152550,26,245,2,2,0.82,12676597,571871,70020000,12676597,0.82,2216.69,18.10,18.10,3255657201,18.98,18.98,3255657201 +덕산하이메탈,077360,27,5690,2,640,12.67,12551273,2346180,45437002,12551273,12.67,534.97,27.62,27.62,70648588622,27.33,27.33,70648588622 +썸에이지,208640,28,460,5,-5,-1.08,11323125,3560218,139240254,11323125,-1.08,318.05,8.13,8.13,5433902849,8.48,8.48,5433902849 +한싹,430690,29,5860,2,560,10.57,10727074,69188,10895327,10727074,10.57,9999.99,98.46,98.46,66536657855,104.21,104.21,66536657855 +노랑풍선,104620,30,6550,2,250,3.97,10412083,230024,16616867,10412083,3.97,4526.52,62.66,62.66,71771322255,65.94,65.94,71771322255 diff --git a/top30/20250917/top30-av-20250917-161000.csv b/top30/20250917/top30-av-20250917-161000.csv new file mode 100644 index 000000000000..fcd30077dc83 --- /dev/null +++ b/top30/20250917/top30-av-20250917-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,2,26,2.41,320390387,508155040,1504200000,320390387,2.41,63.05,21.30,21.30,353101989524,21.24,21.24,353101989524 +와이즈버즈,273060,2,1299,2,235,22.09,55052384,8106872,50459582,55052384,22.09,679.08,109.10,109.10,70087139545,106.93,106.93,70087139545 +빌리언스,044480,3,636,2,51,8.72,47707878,44475656,40663728,47707878,8.72,107.27,117.32,117.32,31772993741,122.86,122.86,31772993741 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,5,-2,-2.53,41727661,8673469,1497000000,41727661,-2.53,481.10,2.79,2.79,3200725776,2.78,2.78,3200725776 +미스터블루,207760,5,1973,5,-132,-6.27,41284933,60216888,83079783,41284933,-6.27,68.56,49.69,49.69,86941210944,53.04,53.04,86941210944 +피델릭스,032580,6,1335,2,124,10.24,39453045,531557,33132064,39453045,10.24,7422.17,119.08,119.08,55464223257,125.40,125.40,55464223257 +노을,376930,7,3620,1,835,29.98,39147343,2057930,36947060,39147343,29.98,1902.27,105.96,105.96,131327427318,98.19,98.19,131327427318 +아이비젼웍스,469750,8,1745,2,241,16.02,37171252,4054679,33996481,37171252,16.02,916.75,109.34,109.34,62183059053,104.82,104.82,62183059053 +신성이엔지,011930,9,1778,2,78,4.59,32386553,3545732,205848151,32386553,4.59,913.40,15.73,15.73,58367063722,15.95,15.95,58367063722 +이미지스,115610,10,1389,1,320,29.93,32286476,14845696,23637538,32286476,29.93,217.48,136.59,136.59,41720104574,127.07,127.07,41720104574 +모비데이즈,363260,11,2180,2,230,11.79,31544931,2861246,32163769,31544931,11.79,1102.49,98.08,98.08,72399708672,103.26,103.26,72399708672 +KODEX 인버스,114800,12,3210,2,35,1.10,30015709,44388464,248800000,30015709,1.10,67.62,12.06,12.06,96338832824,12.06,12.06,96338832824 +휴림로봇,090710,13,3360,5,-55,-1.61,28186483,24327070,119457197,28186483,-1.61,115.86,23.60,23.60,98384738149,24.51,24.51,98384738149 +KODEX 2차전지산업레버리지,462330,14,1049,2,12,1.16,25967994,19491868,328900000,25967994,1.16,133.22,7.90,7.90,27351446687,7.93,7.93,27351446687 +아이언디바이스,464500,15,4125,2,475,13.01,23807556,11342117,13963263,23807556,13.01,209.90,170.50,170.50,101102958694,175.53,175.53,101102958694 +한라캐스트,125490,16,7610,5,-60,-0.78,22219697,73093448,36502352,22219697,-0.78,30.40,60.87,60.87,177127940965,63.76,63.76,177127940965 +지엔코,065060,17,1023,2,155,17.86,21671884,42978,23800804,21671884,17.86,9999.99,91.06,91.06,22400836746,92.00,92.00,22400836746 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,20970133,14697903,82800000,20970133,1.24,142.67,25.33,25.33,68205098608,25.23,25.23,68205098608 +삼성전자,005930,19,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +KTcs,058850,20,3035,2,225,8.01,19762085,161655,42685000,19762085,8.01,9999.99,46.30,46.30,60601556570,46.78,46.78,60601556570 +KODEX 레버리지,122630,21,29060,5,-730,-2.45,18931575,22740892,78350000,18931575,-2.45,83.25,24.16,24.16,551829678437,24.24,24.24,551829678437 +KODEX 코스닥150레버리지,233740,22,9755,5,-190,-1.91,15896321,13593393,171100000,15896321,-1.91,116.94,9.29,9.29,155885067266,9.34,9.34,155885067266 +삼화네트웍스,046390,23,1572,2,45,2.95,15360566,16991812,43172933,15360566,2.95,90.40,35.58,35.58,25120723373,37.01,37.01,25120723373 +클로봇,466100,24,26650,2,900,3.50,14650223,4711794,24764639,14650223,3.50,310.93,59.16,59.16,408872696750,61.95,61.95,408872696750 +텔콘RF제약,200230,25,1341,2,60,4.68,13700391,4468425,68523533,13700391,4.68,306.60,19.99,19.99,18578122308,20.22,20.22,18578122308 +한국ANKOR유전,152550,26,245,2,2,0.82,12676597,571871,70020000,12676597,0.82,2216.69,18.10,18.10,3255657201,18.98,18.98,3255657201 +덕산하이메탈,077360,27,5690,2,640,12.67,12551273,2346180,45437002,12551273,12.67,534.97,27.62,27.62,70648588622,27.33,27.33,70648588622 +썸에이지,208640,28,460,5,-5,-1.08,11323125,3560218,139240254,11323125,-1.08,318.05,8.13,8.13,5433902849,8.48,8.48,5433902849 +한싹,430690,29,5860,2,560,10.57,10727074,69188,10895327,10727074,10.57,9999.99,98.46,98.46,66536657855,104.21,104.21,66536657855 +노랑풍선,104620,30,6550,2,250,3.97,10412083,230024,16616867,10412083,3.97,4526.52,62.66,62.66,71771322255,65.94,65.94,71771322255 diff --git a/top30/20250917/top30-av-20250917-162000.csv b/top30/20250917/top30-av-20250917-162000.csv new file mode 100644 index 000000000000..cf276a178da6 --- /dev/null +++ b/top30/20250917/top30-av-20250917-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,2,26,2.41,320520211,508155040,1504200000,320520211,2.41,63.08,21.31,21.31,353245574868,21.25,21.25,353245574868 +와이즈버즈,273060,2,1299,2,235,22.09,55107704,8106872,50459582,55107704,22.09,679.77,109.21,109.21,70160051305,107.04,107.04,70160051305 +빌리언스,044480,3,636,2,51,8.72,47719740,44475656,40663728,47719740,8.72,107.29,117.35,117.35,31780466801,122.88,122.88,31780466801 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,5,-2,-2.53,41727661,8673469,1497000000,41727661,-2.53,481.10,2.79,2.79,3200725776,2.78,2.78,3200725776 +미스터블루,207760,5,1973,5,-132,-6.27,41306959,60216888,83079783,41306959,-6.27,68.60,49.72,49.72,86984470008,53.07,53.07,86984470008 +피델릭스,032580,6,1335,2,124,10.24,39469693,531557,33132064,39469693,10.24,7425.30,119.13,119.13,55486381745,125.45,125.45,55486381745 +노을,376930,7,3620,1,835,29.98,39150759,2057930,36947060,39150759,29.98,1902.43,105.96,105.96,131339793238,98.20,98.20,131339793238 +아이비젼웍스,469750,8,1745,2,241,16.02,37194835,4054679,33996481,37194835,16.02,917.33,109.41,109.41,62224376469,104.89,104.89,62224376469 +신성이엔지,011930,9,1778,2,78,4.59,32397189,3545732,205848151,32397189,4.59,913.70,15.74,15.74,58385974530,15.95,15.95,58385974530 +이미지스,115610,10,1389,1,320,29.93,32368772,14845696,23637538,32368772,29.93,218.03,136.94,136.94,41831204174,127.41,127.41,41831204174 +모비데이즈,363260,11,2180,2,230,11.79,31550582,2861246,32163769,31550582,11.79,1102.69,98.09,98.09,72412056107,103.27,103.27,72412056107 +KODEX 인버스,114800,12,3210,2,35,1.10,30039247,44388464,248800000,30039247,1.10,67.67,12.07,12.07,96414507494,12.07,12.07,96414507494 +휴림로봇,090710,13,3360,5,-55,-1.61,28202656,24327070,119457197,28202656,-1.61,115.93,23.61,23.61,98438675104,24.53,24.53,98438675104 +KODEX 2차전지산업레버리지,462330,14,1049,2,12,1.16,25969498,19491868,328900000,25969498,1.16,133.23,7.90,7.90,27353025887,7.93,7.93,27353025887 +아이언디바이스,464500,15,4125,2,475,13.01,23811345,11342117,13963263,23811345,13.01,209.94,170.53,170.53,101118493594,175.56,175.56,101118493594 +한라캐스트,125490,16,7610,5,-60,-0.78,22225314,73093448,36502352,22225314,-0.78,30.41,60.89,60.89,177170517825,63.78,63.78,177170517825 +지엔코,065060,17,1023,2,155,17.86,21673349,42978,23800804,21673349,17.86,9999.99,91.06,91.06,22402319326,92.01,92.01,22402319326 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,20979254,14697903,82800000,20979254,1.24,142.74,25.34,25.34,68234878673,25.24,25.24,68234878673 +삼성전자,005930,19,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +KTcs,058850,20,3035,2,225,8.01,19764369,161655,42685000,19764369,8.01,9999.99,46.30,46.30,60608488510,46.78,46.78,60608488510 +KODEX 레버리지,122630,21,29060,5,-730,-2.45,18939390,22740892,78350000,18939390,-2.45,83.28,24.17,24.17,552056821412,24.25,24.25,552056821412 +KODEX 코스닥150레버리지,233740,22,9755,5,-190,-1.91,15898524,13593393,171100000,15898524,-1.91,116.96,9.29,9.29,155906546516,9.34,9.34,155906546516 +삼화네트웍스,046390,23,1572,2,45,2.95,15366146,16991812,43172933,15366146,2.95,90.43,35.59,35.59,25129495133,37.03,37.03,25129495133 +클로봇,466100,24,26650,2,900,3.50,14654552,4711794,24764639,14654552,3.50,311.02,59.18,59.18,408988497500,61.97,61.97,408988497500 +텔콘RF제약,200230,25,1341,2,60,4.68,13701176,4468425,68523533,13701176,4.68,306.62,19.99,19.99,18579174208,20.22,20.22,18579174208 +한국ANKOR유전,152550,26,245,2,2,0.82,12676597,571871,70020000,12676597,0.82,2216.69,18.10,18.10,3255657201,18.98,18.98,3255657201 +덕산하이메탈,077360,27,5690,2,640,12.67,12565895,2346180,45437002,12565895,12.67,535.59,27.66,27.66,70732811342,27.36,27.36,70732811342 +썸에이지,208640,28,460,5,-5,-1.08,11323626,3560218,139240254,11323626,-1.08,318.06,8.13,8.13,5434135814,8.48,8.48,5434135814 +한싹,430690,29,5860,2,560,10.57,10755469,69188,10895327,10755469,10.57,9999.99,98.72,98.72,66702200705,104.47,104.47,66702200705 +노랑풍선,104620,30,6550,2,250,3.97,10413272,230024,16616867,10413272,3.97,4527.04,62.67,62.67,71779110205,65.95,65.95,71779110205 diff --git a/top30/20250917/top30-av-20250917-163001.csv b/top30/20250917/top30-av-20250917-163001.csv new file mode 100644 index 000000000000..68a57551e284 --- /dev/null +++ b/top30/20250917/top30-av-20250917-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,2,26,2.41,320610261,508155040,1504200000,320610261,2.41,63.09,21.31,21.31,353345080118,21.26,21.26,353345080118 +와이즈버즈,273060,2,1299,2,235,22.09,55152759,8106872,50459582,55152759,22.09,680.32,109.30,109.30,70219298630,107.13,107.13,70219298630 +빌리언스,044480,3,636,2,51,8.72,47730196,44475656,40663728,47730196,8.72,107.32,117.38,117.38,31787054081,122.91,122.91,31787054081 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,5,-2,-2.53,41727661,8673469,1497000000,41727661,-2.53,481.10,2.79,2.79,3200725776,2.78,2.78,3200725776 +미스터블루,207760,5,1973,5,-132,-6.27,41330845,60216888,83079783,41330845,-6.27,68.64,49.75,49.75,87031334340,53.09,53.09,87031334340 +피델릭스,032580,6,1335,2,124,10.24,39484517,531557,33132064,39484517,10.24,7428.09,119.17,119.17,55506142137,125.49,125.49,55506142137 +노을,376930,7,3620,1,835,29.98,39151419,2057930,36947060,39151419,29.98,1902.47,105.97,105.97,131342182438,98.20,98.20,131342182438 +아이비젼웍스,469750,8,1745,2,241,16.02,37309364,4054679,33996481,37309364,16.02,920.16,109.74,109.74,62428810734,105.23,105.23,62428810734 +이미지스,115610,9,1389,1,320,29.93,32422818,14845696,23637538,32422818,29.93,218.40,137.17,137.17,41905571470,127.63,127.63,41905571470 +신성이엔지,011930,10,1778,2,78,4.59,32400259,3545732,205848151,32400259,4.59,913.78,15.74,15.74,58391408430,15.95,15.95,58391408430 +모비데이즈,363260,11,2180,2,230,11.79,31561212,2861246,32163769,31561212,11.79,1103.06,98.13,98.13,72435282657,103.31,103.31,72435282657 +KODEX 인버스,114800,12,3210,2,35,1.10,30065464,44388464,248800000,30065464,1.10,67.73,12.08,12.08,96498664064,12.08,12.08,96498664064 +휴림로봇,090710,13,3360,5,-55,-1.61,28240932,24327070,119457197,28240932,-1.61,116.09,23.64,23.64,98565368664,24.56,24.56,98565368664 +KODEX 2차전지산업레버리지,462330,14,1049,2,12,1.16,25971098,19491868,328900000,25971098,1.16,133.24,7.90,7.90,27354707487,7.93,7.93,27354707487 +아이언디바이스,464500,15,4125,2,475,13.01,23814551,11342117,13963263,23814551,13.01,209.97,170.55,170.55,101131718344,175.58,175.58,101131718344 +한라캐스트,125490,16,7610,5,-60,-0.78,22229855,73093448,36502352,22229855,-0.78,30.41,60.90,60.90,177204938605,63.79,63.79,177204938605 +지엔코,065060,17,1023,2,155,17.86,21676189,42978,23800804,21676189,17.86,9999.99,91.07,91.07,22405196246,92.02,92.02,22405196246 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,21147273,14697903,82800000,21147273,1.24,143.88,25.54,25.54,68782620613,25.44,25.44,68782620613 +삼성전자,005930,19,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +KTcs,058850,20,3035,2,225,8.01,19770105,161655,42685000,19770105,8.01,9999.99,46.32,46.32,60625897270,46.80,46.80,60625897270 +KODEX 레버리지,122630,21,29060,5,-730,-2.45,18950856,22740892,78350000,18950856,-2.45,83.33,24.19,24.19,552390080702,24.26,24.26,552390080702 +KODEX 코스닥150레버리지,233740,22,9755,5,-190,-1.91,15900064,13593393,171100000,15900064,-1.91,116.97,9.29,9.29,155921561516,9.34,9.34,155921561516 +삼화네트웍스,046390,23,1572,2,45,2.95,15367841,16991812,43172933,15367841,2.95,90.44,35.60,35.60,25132159673,37.03,37.03,25132159673 +클로봇,466100,24,26650,2,900,3.50,14665340,4711794,24764639,14665340,3.50,311.25,59.22,59.22,409278694700,62.01,62.01,409278694700 +텔콘RF제약,200230,25,1341,2,60,4.68,13704665,4468425,68523533,13704665,4.68,306.70,20.00,20.00,18583856446,20.22,20.22,18583856446 +한국ANKOR유전,152550,26,245,2,2,0.82,12682627,571871,70020000,12682627,0.82,2217.74,18.11,18.11,3257134551,18.99,18.99,3257134551 +덕산하이메탈,077360,27,5690,2,640,12.67,12582943,2346180,45437002,12582943,12.67,536.32,27.69,27.69,70831178302,27.40,27.40,70831178302 +썸에이지,208640,28,460,5,-5,-1.08,11325141,3560218,139240254,11325141,-1.08,318.10,8.13,8.13,5434834229,8.49,8.49,5434834229 +한싹,430690,29,5860,2,560,10.57,10785415,69188,10895327,10785415,10.57,9999.99,98.99,98.99,66876186965,104.75,104.75,66876186965 +노랑풍선,104620,30,6550,2,250,3.97,10417903,230024,16616867,10417903,3.97,4529.05,62.69,62.69,71809443255,65.98,65.98,71809443255 diff --git a/top30/20250917/top30-av-20250917-164001.csv b/top30/20250917/top30-av-20250917-164001.csv new file mode 100644 index 000000000000..5a218851c8a1 --- /dev/null +++ b/top30/20250917/top30-av-20250917-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,2,26,2.41,320786038,508155040,1504200000,320786038,2.41,63.13,21.33,21.33,353539313703,21.27,21.27,353539313703 +와이즈버즈,273060,2,1299,2,235,22.09,55188479,8106872,50459582,55188479,22.09,680.76,109.37,109.37,70266270430,107.20,107.20,70266270430 +빌리언스,044480,3,636,2,51,8.72,47745629,44475656,40663728,47745629,8.72,107.35,117.42,117.42,31796746005,122.95,122.95,31796746005 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,5,-2,-2.53,41727661,8673469,1497000000,41727661,-2.53,481.10,2.79,2.79,3200725776,2.78,2.78,3200725776 +미스터블루,207760,5,1973,5,-132,-6.27,41349825,60216888,83079783,41349825,-6.27,68.67,49.77,49.77,87068611060,53.12,53.12,87068611060 +피델릭스,032580,6,1335,2,124,10.24,39506166,531557,33132064,39506166,10.24,7432.16,119.24,119.24,55534935307,125.56,125.56,55534935307 +노을,376930,7,3620,1,835,29.98,39153220,2057930,36947060,39153220,29.98,1902.55,105.97,105.97,131348702058,98.21,98.21,131348702058 +아이비젼웍스,469750,8,1745,2,241,16.02,37397013,4054679,33996481,37397013,16.02,922.32,110.00,110.00,62585088901,105.50,105.50,62585088901 +이미지스,115610,9,1389,1,320,29.93,32476168,14845696,23637538,32476168,29.93,218.76,137.39,137.39,41979621270,127.86,127.86,41979621270 +신성이엔지,011930,10,1778,2,78,4.59,32408497,3545732,205848151,32408497,4.59,914.01,15.74,15.74,58405989690,15.96,15.96,58405989690 +모비데이즈,363260,11,2180,2,230,11.79,31572928,2861246,32163769,31572928,11.79,1103.47,98.16,98.16,72460731862,103.34,103.34,72460731862 +KODEX 인버스,114800,12,3210,2,35,1.10,30106736,44388464,248800000,30106736,1.10,67.83,12.10,12.10,96631353544,12.10,12.10,96631353544 +휴림로봇,090710,13,3360,5,-55,-1.61,28254510,24327070,119457197,28254510,-1.61,116.14,23.65,23.65,98610379734,24.57,24.57,98610379734 +KODEX 2차전지산업레버리지,462330,14,1049,2,12,1.16,25974298,19491868,328900000,25974298,1.16,133.26,7.90,7.90,27358073887,7.93,7.93,27358073887 +아이언디바이스,464500,15,4125,2,475,13.01,23819232,11342117,13963263,23819232,13.01,210.01,170.59,170.59,101150910444,175.61,175.61,101150910444 +한라캐스트,125490,16,7610,5,-60,-0.78,22237779,73093448,36502352,22237779,-0.78,30.42,60.92,60.92,177264844045,63.81,63.81,177264844045 +지엔코,065060,17,1023,2,155,17.86,21678046,42978,23800804,21678046,17.86,9999.99,91.08,91.08,22407079244,92.03,92.03,22407079244 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,21190300,14697903,82800000,21190300,1.24,144.17,25.59,25.59,68922888633,25.49,25.49,68922888633 +삼성전자,005930,19,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +KTcs,058850,20,3035,2,225,8.01,19773512,161655,42685000,19773512,8.01,9999.99,46.32,46.32,60636237515,46.81,46.81,60636237515 +KODEX 레버리지,122630,21,29060,5,-730,-2.45,18958501,22740892,78350000,18958501,-2.45,83.37,24.20,24.20,552612320852,24.27,24.27,552612320852 +KODEX 코스닥150레버리지,233740,22,9755,5,-190,-1.91,15905705,13593393,171100000,15905705,-1.91,117.01,9.30,9.30,155976561266,9.35,9.35,155976561266 +삼화네트웍스,046390,23,1572,2,45,2.95,15377779,16991812,43172933,15377779,2.95,90.50,35.62,35.62,25147762333,37.05,37.05,25147762333 +클로봇,466100,24,26650,2,900,3.50,14671109,4711794,24764639,14671109,3.50,311.37,59.24,59.24,409433303900,62.04,62.04,409433303900 +텔콘RF제약,200230,25,1341,2,60,4.68,13709879,4468425,68523533,13709879,4.68,306.82,20.01,20.01,18590843206,20.23,20.23,18590843206 +한국ANKOR유전,152550,26,245,2,2,0.82,12683052,571871,70020000,12683052,0.82,2217.82,18.11,18.11,3257238676,18.99,18.99,3257238676 +덕산하이메탈,077360,27,5690,2,640,12.67,12595265,2346180,45437002,12595265,12.67,536.84,27.72,27.72,70901783362,27.42,27.42,70901783362 +썸에이지,208640,28,460,5,-5,-1.08,11327067,3560218,139240254,11327067,-1.08,318.16,8.13,8.13,5435720189,8.49,8.49,5435720189 +한싹,430690,29,5860,2,560,10.57,10807202,69188,10895327,10807202,10.57,9999.99,99.19,99.19,67003858785,104.95,104.95,67003858785 +노랑풍선,104620,30,6550,2,250,3.97,10418602,230024,16616867,10418602,3.97,4529.35,62.70,62.70,71814007725,65.98,65.98,71814007725 diff --git a/top30/20250917/top30-av-20250917-165000.csv b/top30/20250917/top30-av-20250917-165000.csv new file mode 100644 index 000000000000..df257ae34b8e --- /dev/null +++ b/top30/20250917/top30-av-20250917-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1105,2,26,2.41,321210781,508155040,1504200000,321210781,2.41,63.21,21.35,21.35,354008654718,21.30,21.30,354008654718 +와이즈버즈,273060,2,1299,2,235,22.09,55246837,8106872,50459582,55246837,22.09,681.48,109.49,109.49,70343186274,107.32,107.32,70343186274 +빌리언스,044480,3,636,2,51,8.72,47753811,44475656,40663728,47753811,8.72,107.37,117.44,117.44,31801884301,122.97,122.97,31801884301 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,5,-2,-2.53,41727661,8673469,1497000000,41727661,-2.53,481.10,2.79,2.79,3200725776,2.78,2.78,3200725776 +미스터블루,207760,5,1973,5,-132,-6.27,41362687,60216888,83079783,41362687,-6.27,68.69,49.79,49.79,87093872028,53.13,53.13,87093872028 +피델릭스,032580,6,1335,2,124,10.24,39533368,531557,33132064,39533368,10.24,7437.28,119.32,119.32,55571113967,125.64,125.64,55571113967 +노을,376930,7,3620,1,835,29.98,39153262,2057930,36947060,39153262,29.98,1902.56,105.97,105.97,131348854098,98.21,98.21,131348854098 +아이비젼웍스,469750,8,1745,2,241,16.02,37476050,4054679,33996481,37476050,16.02,924.27,110.24,110.24,62722297133,105.73,105.73,62722297133 +이미지스,115610,9,1389,1,320,29.93,32490626,14845696,23637538,32490626,29.93,218.86,137.45,137.45,41999703432,127.92,127.92,41999703432 +신성이엔지,011930,10,1778,2,78,4.59,32418383,3545732,205848151,32418383,4.59,914.29,15.75,15.75,58423566998,15.96,15.96,58423566998 +모비데이즈,363260,11,2180,2,230,11.79,31572928,2861246,32163769,31572928,11.79,1103.47,98.16,98.16,72460731862,103.34,103.34,72460731862 +KODEX 인버스,114800,12,3210,2,35,1.10,30126256,44388464,248800000,30126256,1.10,67.87,12.11,12.11,96694110344,12.11,12.11,96694110344 +휴림로봇,090710,13,3360,5,-55,-1.61,28267199,24327070,119457197,28267199,-1.61,116.20,23.66,23.66,98652507214,24.58,24.58,98652507214 +KODEX 2차전지산업레버리지,462330,14,1049,2,12,1.16,26005762,19491868,328900000,26005762,1.16,133.42,7.91,7.91,27391142551,7.94,7.94,27391142551 +아이언디바이스,464500,15,4125,2,475,13.01,23822825,11342117,13963263,23822825,13.01,210.04,170.61,170.61,101165623779,175.64,175.64,101165623779 +한라캐스트,125490,16,7610,5,-60,-0.78,22245686,73093448,36502352,22245686,-0.78,30.43,60.94,60.94,177324779105,63.84,63.84,177324779105 +지엔코,065060,17,1023,2,155,17.86,21687644,42978,23800804,21687644,17.86,9999.99,91.12,91.12,22416792420,92.07,92.07,22416792420 +KODEX 코스닥150선물인버스,251340,18,3265,2,40,1.24,21196919,14697903,82800000,21196919,1.24,144.22,25.60,25.60,68944466573,25.50,25.50,68944466573 +삼성전자,005930,19,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +KTcs,058850,20,3035,2,225,8.01,19779953,161655,42685000,19779953,8.01,9999.99,46.34,46.34,60655657130,46.82,46.82,60655657130 +KODEX 레버리지,122630,21,29060,5,-730,-2.45,18963469,22740892,78350000,18963469,-2.45,83.39,24.20,24.20,552756765452,24.28,24.28,552756765452 +KODEX 코스닥150레버리지,233740,22,9755,5,-190,-1.91,15906772,13593393,171100000,15906772,-1.91,117.02,9.30,9.30,155986959181,9.35,9.35,155986959181 +삼화네트웍스,046390,23,1572,2,45,2.95,15381057,16991812,43172933,15381057,2.95,90.52,35.63,35.63,25152918627,37.06,37.06,25152918627 +클로봇,466100,24,26650,2,900,3.50,14675076,4711794,24764639,14675076,3.50,311.45,59.26,59.26,409539619500,62.05,62.05,409539619500 +텔콘RF제약,200230,25,1341,2,60,4.68,13710776,4468425,68523533,13710776,4.68,306.84,20.01,20.01,18592046980,20.23,20.23,18592046980 +한국ANKOR유전,152550,26,245,2,2,0.82,12689552,571871,70020000,12689552,0.82,2218.95,18.12,18.12,3258824676,19.00,19.00,3258824676 +덕산하이메탈,077360,27,5690,2,640,12.67,12601617,2346180,45437002,12601617,12.67,537.11,27.73,27.73,70937989762,27.44,27.44,70937989762 +썸에이지,208640,28,460,5,-5,-1.08,11327770,3560218,139240254,11327770,-1.08,318.18,8.14,8.14,5436042866,8.49,8.49,5436042866 +한싹,430690,29,5860,2,560,10.57,10846710,69188,10895327,10846710,10.57,9999.99,99.55,99.55,67233005185,105.30,105.30,67233005185 +노랑풍선,104620,30,6550,2,250,3.97,10420833,230024,16616867,10420833,3.97,4530.32,62.71,62.71,71828531535,65.99,65.99,71828531535 diff --git a/top30/20250917/top30-avtr-20250917-090001.csv b/top30/20250917/top30-avtr-20250917-090001.csv new file mode 100644 index 000000000000..eed01ca8e46b --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미스터블루,207760,1,2105,3,0,0.00,203054,60216888,83079783,203054,0.00,0.34,0.24,0.24,427428670,0.24,0.24,427428670 +이엠앤아이,083470,2,994,3,0,0.00,38000,141826,21340329,38000,0.00,26.79,0.18,0.18,37772000,0.18,0.18,37772000 +PS일렉트로닉스,332570,3,5930,2,40,0.68,67632,4187938,43435746,67632,0.68,1.61,0.16,0.16,403214430,0.16,0.16,403214430 +TIGER 200커버드콜OTM,166400,4,15535,3,0,0.00,750,4523,500000,750,0.00,16.58,0.15,0.15,11651250,0.15,0.15,11651250 +제이피아이헬스케어,0010V0,5,17650,2,370,2.14,7616,265219,5105400,7616,2.14,2.87,0.15,0.15,135125710,0.15,0.15,135125710 +한라캐스트,125490,6,7670,3,0,0.00,44703,73093448,36502352,44703,0.00,0.06,0.12,0.12,342872010,0.12,0.12,342872010 +다날,064260,7,8810,2,60,0.69,48143,4533966,68949040,48143,0.69,1.06,0.07,0.07,421481100,0.07,0.07,421481100 +와이랩,432430,8,5500,3,0,0.00,10994,3142081,16508320,10994,0.00,0.35,0.07,0.07,60467000,0.07,0.07,60467000 +KoAct 글로벌양자컴퓨팅액티브,0020H0,9,15500,3,0,0.00,325,31401,650000,325,0.00,1.03,0.05,0.05,5037500,0.05,0.05,5037500 +HJ중공업,097230,10,33050,3,0,0.00,39828,6473380,83274281,39828,0.00,0.62,0.05,0.05,1316315400,0.05,0.05,1316315400 +동일스틸럭스,023790,11,3125,3,0,0.00,10467,5628085,26139617,10467,0.00,0.19,0.04,0.04,32709375,0.04,0.04,32709375 +ACE 레버리지,152500,12,12065,5,-140,-1.15,595,49835,1500000,595,-1.15,1.19,0.04,0.04,7201410,0.04,0.04,7201410 +SK이터닉스,475150,13,23700,3,0,0.00,13179,700054,33754042,13179,0.00,1.88,0.04,0.04,312342300,0.04,0.04,312342300 +디앤디파마텍,347850,14,163300,2,2100,1.30,2593,427703,10820699,2593,1.30,0.61,0.02,0.02,421986600,0.02,0.02,421986600 +세경하이테크,148150,15,6320,2,10,0.16,7455,330329,35860429,7455,0.16,2.26,0.02,0.02,47101710,0.02,0.02,47101710 +나노실리칸첨단소재,286750,16,2130,3,0,0.00,5399,17209422,27260684,5399,0.00,0.03,0.02,0.02,11499870,0.02,0.02,11499870 +유엔젤,072130,17,5480,3,0,0.00,2500,158598,12895454,2500,0.00,1.58,0.02,0.02,13700000,0.02,0.02,13700000 +에스트래픽,234300,18,3875,5,-35,-0.90,5183,69121,27520215,5183,-0.90,7.50,0.02,0.02,20084125,0.02,0.02,20084125 +KBI동양철관,008970,19,2945,5,-15,-0.51,14027,2354077,79900907,14027,-0.51,0.60,0.02,0.02,41251625,0.02,0.02,41251625 +PLUS 미국양자컴퓨팅TOP10,0023B0,20,15015,2,185,1.25,122,46566,700000,122,1.25,0.26,0.02,0.02,1831830,0.02,0.02,1831830 +클로봇,466100,21,25750,3,0,0.00,4194,4711794,24764639,4194,0.00,0.09,0.02,0.02,107995500,0.02,0.02,107995500 +SOL 전고체배터리&실리콘음극재,0005D0,22,10640,2,105,1.00,439,125363,2650000,439,1.00,0.35,0.02,0.02,4670960,0.02,0.02,4670960 +코칩,126730,23,17580,3,0,0.00,1358,479019,8503460,1358,0.00,0.28,0.02,0.02,23873640,0.02,0.02,23873640 +원익QnC,074600,24,21800,5,-600,-2.68,4117,457462,26288000,4117,-2.68,0.90,0.02,0.02,89545800,0.02,0.02,89545800 +피앤에스로보틱스,460940,25,14830,3,0,0.00,1000,270690,6471740,1000,0.00,0.37,0.02,0.02,14830000,0.02,0.02,14830000 +RISE 미국AI밸류체인데일리고정커버드콜,490590,26,12765,5,-40,-0.31,2346,490901,15300000,2346,-0.31,0.48,0.02,0.02,29946690,0.02,0.02,29946690 +씨피시스템,413630,27,2915,3,0,0.00,5541,8445201,36436626,5541,0.00,0.07,0.02,0.02,16152015,0.02,0.02,16152015 +신시웨이,290560,28,7080,3,0,0.00,564,4712,3727122,564,0.00,11.97,0.02,0.02,3993120,0.02,0.02,3993120 +성호전자,043260,29,1075,2,1,0.09,10231,109873,70922823,10231,0.09,9.31,0.01,0.01,10986450,0.01,0.01,10986450 +농심홀딩스,072710,30,121900,3,0,0.00,618,2217007,4637790,618,0.00,0.03,0.01,0.01,75334200,0.01,0.01,75334200 diff --git a/top30/20250917/top30-avtr-20250917-091001.csv b/top30/20250917/top30-avtr-20250917-091001.csv new file mode 100644 index 000000000000..0976be66de98 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3260,2,475,17.06,11024273,2057930,36947060,11024273,17.06,535.70,29.84,29.84,34481750228,28.63,28.63,34481750228 +이미지스,115610,2,1312,2,243,22.73,6451665,14845696,23637538,6451665,22.73,43.46,27.29,27.29,7811289724,25.19,25.19,7811289724 +미스터블루,207760,3,2150,2,45,2.14,15040889,60216888,83079783,15040889,2.14,24.98,18.10,18.10,32469443892,18.18,18.18,32469443892 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6265,2,125,2.04,462734,1847696,3000000,462734,2.04,25.04,15.42,15.42,2885122690,15.35,15.35,2885122690 +한라캐스트,125490,5,8210,2,540,7.04,5334752,73093448,36502352,5334752,7.04,7.30,14.61,14.61,42738734800,14.26,14.26,42738734800 +PLUS 자사주매입고배당주,0098N0,6,10085,5,-95,-0.93,183654,4934693,1500000,183654,-0.93,3.72,12.24,12.24,1858501606,12.29,12.29,1858501606 +KODEX K원자력SMR,0098F0,7,9640,5,-280,-2.82,497073,18204212,4500000,497073,-2.82,2.73,11.05,11.05,4809181500,11.09,11.09,4809181500 +SOL 미국500타겟데일리커버드콜액티브,494210,8,10400,5,-40,-0.38,86929,118397,900000,86929,-0.38,73.42,9.66,9.66,906066181,9.68,9.68,906066181 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,9,10915,2,5,0.05,90521,321164,1000000,90521,0.05,28.19,9.05,9.05,988261581,9.05,9.05,988261581 +농심홀딩스,072710,10,136800,2,14900,12.22,415621,2217007,4637790,415621,12.22,18.75,8.96,8.96,55930136000,8.82,8.82,55930136000 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19245,5,-650,-3.27,89246,100306,1000000,89246,-3.27,88.97,8.92,8.92,1720023015,8.94,8.94,1720023015 +아이언디바이스,464500,12,3885,2,235,6.44,1060129,11342117,13963263,1060129,6.44,9.35,7.59,7.59,4064260204,7.49,7.49,4064260204 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,34715,2,455,1.33,73577,106869,1000000,73577,1.33,68.85,7.36,7.36,2580976500,7.43,7.43,2580976500 +한국ANKOR유전,152550,14,261,2,18,7.41,4990269,571871,70020000,4990269,7.41,872.62,7.13,7.13,1324662284,7.25,7.25,1324662284 +청담글로벌,362320,15,8970,2,920,11.43,1343547,461340,21051290,1343547,11.43,291.23,6.38,6.38,11686140845,6.19,6.19,11686140845 +KODEX 코스닥150선물인버스,251340,16,3260,2,35,1.09,4716130,14697903,82800000,4716130,1.09,32.09,5.70,5.70,15315955441,5.67,5.67,15315955441 +KTcs,058850,17,2955,2,145,5.16,2044133,161655,42685000,2044133,5.16,1264.50,4.79,4.79,6150050141,4.88,4.88,6150050141 +SOL 미국S&P500미국채혼합50,0080X0,18,10425,5,-10,-0.10,76154,163535,1600000,76154,-0.10,46.57,4.76,4.76,794725465,4.76,4.76,794725465 +TIGER 반도체TOP10레버리지,488080,19,8645,5,-425,-4.69,149669,1157630,3150000,149669,-4.69,12.93,4.75,4.75,1299656485,4.77,4.77,1299656485 +신성이엔지,011930,20,1802,2,102,6.00,9729183,3545732,205848151,9729183,6.00,274.39,4.73,4.73,17681754395,4.77,4.77,17681754395 +뉴로핏,380550,21,16740,2,230,1.39,537024,10753576,11554087,537024,1.39,4.99,4.65,4.65,8976338700,4.64,4.64,8976338700 +이삭엔지니어링,351330,22,10700,2,320,3.08,384983,9230569,8288520,384983,3.08,4.17,4.64,4.64,4053546955,4.57,4.57,4053546955 +1Q 샤오미밸류체인액티브,0094X0,23,10587,2,47,0.45,55620,168479,1200000,55620,0.45,33.01,4.63,4.63,588999014,4.64,4.64,588999014 +KODEX 200선물인버스2X,252670,24,1103,2,24,2.22,61027319,508155040,1504200000,61027319,2.22,12.01,4.06,4.06,67003190197,4.04,4.04,67003190197 +흥구석유,024060,25,13870,2,1370,10.96,521980,145040,15000000,521980,10.96,359.89,3.48,3.48,7333716570,3.52,3.52,7333716570 +중앙에너비스,000440,26,16760,2,2270,15.67,208266,7060,6227130,208266,15.67,2949.94,3.34,3.34,3523722955,3.38,3.38,3523722955 +KODEX K방산TOP10레버리지,0100K0,27,10705,5,-300,-2.73,99392,295407,3000000,99392,-2.73,33.65,3.31,3.31,1067692170,3.32,3.32,1067692170 +휴림로봇,090710,28,3495,2,80,2.34,3924957,24327070,119457197,3924957,2.34,16.13,3.29,3.29,13623388119,3.26,3.26,13623388119 +동일스틸럭스,023790,29,3025,5,-100,-3.20,818424,5628085,26139617,818424,-3.20,14.54,3.13,3.13,2502620802,3.16,3.16,2502620802 +진매트릭스,109820,30,3190,1,735,29.94,620951,28799,20393640,620951,29.94,2156.15,3.04,3.04,1942921145,2.99,2.99,1942921145 diff --git a/top30/20250917/top30-avtr-20250917-092001.csv b/top30/20250917/top30-avtr-20250917-092001.csv new file mode 100644 index 000000000000..248516fc9bdb --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이미지스,115610,1,1320,2,251,23.48,11577288,14845696,23637538,11577288,23.48,77.98,48.98,48.98,14524129900,46.55,46.55,14524129900 +노을,376930,2,3240,2,455,16.34,14045410,2057930,36947060,14045410,16.34,682.50,38.01,38.01,44124244883,36.86,36.86,44124244883 +한라캐스트,125490,3,7880,2,210,2.74,10607593,73093448,36502352,10607593,2.74,14.51,29.06,29.06,85846706255,29.85,29.85,85846706255 +아이언디바이스,464500,4,4015,2,365,10.00,3986311,11342117,13963263,3986311,10.00,35.15,28.55,28.55,16054412892,28.64,28.64,16054412892 +미스터블루,207760,5,2115,2,10,0.48,19406609,60216888,83079783,19406609,0.48,32.23,23.36,23.36,41699780665,23.73,23.73,41699780665 +PLUS 자사주매입고배당주,0098N0,6,10075,5,-105,-1.03,324300,4934693,1500000,324300,-1.03,6.57,21.62,21.62,3276638340,21.68,21.68,3276638340 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6265,2,125,2.04,642931,1847696,3000000,642931,2.04,34.80,21.43,21.43,4012308825,21.35,21.35,4012308825 +KODEX K원자력SMR,0098F0,8,9605,5,-315,-3.18,884464,18204212,4500000,884464,-3.18,4.86,19.65,19.65,8536085205,19.75,19.75,8536085205 +청담글로벌,362320,9,8700,2,650,8.07,2901389,461340,21051290,2901389,8.07,628.90,13.78,13.78,25530805445,13.94,13.94,25530805445 +농심홀딩스,072710,10,130400,2,8500,6.97,561179,2217007,4637790,561179,6.97,25.31,12.10,12.10,75368851700,12.46,12.46,75368851700 +제닉스로보틱스,381620,11,14910,2,1640,12.36,1476413,1472052,13117920,1476413,12.36,100.30,11.25,11.25,21318752810,10.90,10.90,21318752810 +클로봇,466100,12,27900,2,2150,8.35,2775052,4711794,24764639,2775052,8.35,58.90,11.21,11.21,75341715625,10.90,10.90,75341715625 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19280,5,-615,-3.09,107922,100306,1000000,107922,-3.09,107.59,10.79,10.79,2080096100,10.79,10.79,2080096100 +SOL 미국500타겟데일리커버드콜액티브,494210,14,10390,5,-50,-0.48,95707,118397,900000,95707,-0.48,80.84,10.63,10.63,997271246,10.66,10.66,997271246 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,35000,2,740,2.16,105783,106869,1000000,105783,2.16,98.98,10.58,10.58,3702679900,10.58,10.58,3702679900 +한국ANKOR유전,152550,16,259,2,16,6.58,7192542,571871,70020000,7192542,6.58,1257.72,10.27,10.27,1891709439,10.43,10.43,1891709439 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10925,2,15,0.14,92015,321164,1000000,92015,0.14,28.65,9.20,9.20,1004583711,9.20,9.20,1004583711 +TIGER 반도체TOP10레버리지,488080,18,8590,5,-480,-5.29,272444,1157630,3150000,272444,-5.29,23.53,8.65,8.65,2359986655,8.72,8.72,2359986655 +이삭엔지니어링,351330,19,10050,5,-330,-3.18,643916,9230569,8288520,643916,-3.18,6.98,7.77,7.77,6703927535,8.05,8.05,6703927535 +KODEX 코스닥150선물인버스,251340,20,3265,2,40,1.24,6316646,14697903,82800000,6316646,1.24,42.98,7.63,7.63,20533186936,7.60,7.60,20533186936 +신성이엔지,011930,21,1844,2,144,8.47,13903398,3545732,205848151,13903398,8.47,392.12,6.75,6.75,25234291218,6.65,6.65,25234291218 +흥구석유,024060,22,13760,2,1260,10.08,983865,145040,15000000,983865,10.08,678.34,6.56,6.56,13631652660,6.60,6.60,13631652660 +1Q 샤오미밸류체인액티브,0094X0,23,10585,2,45,0.43,76569,168479,1200000,76569,0.43,45.45,6.38,6.38,810752103,6.38,6.38,810752103 +휴림로봇,090710,24,3565,2,150,4.39,7547384,24327070,119457197,7547384,4.39,31.02,6.32,6.32,26392069947,6.20,6.20,26392069947 +뉴로핏,380550,25,16720,2,210,1.27,719989,10753576,11554087,719989,1.27,6.70,6.23,6.23,12039361135,6.23,6.23,12039361135 +KTcs,058850,26,2915,2,105,3.74,2595641,161655,42685000,2595641,3.74,1605.67,6.08,6.08,7767815356,6.24,6.24,7767815356 +중앙에너비스,000440,27,17130,2,2640,18.22,373641,7060,6227130,373641,18.22,5292.37,6.00,6.00,6335281715,5.94,5.94,6335281715 +KODEX 200선물인버스2X,252670,28,1104,2,25,2.32,87544431,508155040,1504200000,87544431,2.32,17.23,5.82,5.82,96252005235,5.80,5.80,96252005235 +큐로홀딩스,051780,29,938,1,216,29.92,1334351,37703,23242245,1334351,29.92,3539.11,5.74,5.74,1187255404,5.45,5.45,1187255404 +PLUS K방산소부장,0090B0,30,12270,5,-165,-1.33,60219,335631,1100000,60219,-1.33,17.94,5.47,5.47,741765455,5.50,5.50,741765455 diff --git a/top30/20250917/top30-avtr-20250917-093001.csv b/top30/20250917/top30-avtr-20250917-093001.csv new file mode 100644 index 000000000000..1d0a84e71a80 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이미지스,115610,1,1318,2,249,23.29,13700415,14845696,23637538,13700415,23.29,92.29,57.96,57.96,17294153353,55.51,55.51,17294153353 +아이언디바이스,464500,2,4230,2,580,15.89,6237269,11342117,13963263,6237269,15.89,54.99,44.67,44.67,25317573896,42.86,42.86,25317573896 +노을,376930,3,3180,2,395,14.18,15260601,2057930,36947060,15260601,14.18,741.55,41.30,41.30,48011787617,40.86,40.86,48011787617 +한라캐스트,125490,4,7930,2,260,3.39,11788347,73093448,36502352,11788347,3.39,16.13,32.29,32.29,95180447150,32.88,32.88,95180447150 +빌리언스,044480,5,691,2,106,18.12,12236215,44475656,40663728,12236215,18.12,27.51,30.09,30.09,8008459853,28.50,28.50,8008459853 +KODEX K원자력SMR,0098F0,6,9620,5,-300,-3.02,1302482,18204212,4500000,1302482,-3.02,7.15,28.94,28.94,12550627594,28.99,28.99,12550627594 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6260,2,120,1.95,804855,1847696,3000000,804855,1.95,43.56,26.83,26.83,5025705290,26.76,26.76,5025705290 +PLUS 자사주매입고배당주,0098N0,8,10085,5,-95,-0.93,394821,4934693,1500000,394821,-0.93,8.00,26.32,26.32,3987569790,26.36,26.36,3987569790 +미스터블루,207760,9,2090,5,-15,-0.71,20804803,60216888,83079783,20804803,-0.71,34.55,25.04,25.04,44634561762,25.71,25.71,44634561762 +클로봇,466100,10,29050,2,3300,12.82,5471049,4711794,24764639,5471049,12.82,116.11,22.09,22.09,152805574125,21.24,21.24,152805574125 +제닉스로보틱스,381620,11,14470,2,1200,9.04,2345240,1472052,13117920,2345240,9.04,159.32,17.88,17.88,34282377445,18.06,18.06,34282377445 +청담글로벌,362320,12,8670,2,620,7.70,3543202,461340,21051290,3543202,7.70,768.02,16.83,16.83,31066893660,17.02,17.02,31066893660 +농심홀딩스,072710,13,129600,2,7700,6.32,629975,2217007,4637790,629975,6.32,28.42,13.58,13.58,84360837500,14.04,14.04,84360837500 +한국ANKOR유전,152550,14,253,2,10,4.12,8167598,571871,70020000,8167598,4.12,1428.22,11.66,11.66,2139681078,12.08,12.08,2139681078 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19330,5,-565,-2.84,112066,100306,1000000,112066,-2.84,111.72,11.21,11.21,2160147820,11.18,11.18,2160147820 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,35165,2,905,2.64,109165,106869,1000000,109165,2.64,102.15,10.92,10.92,3821385935,10.87,10.87,3821385935 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10400,5,-40,-0.38,96007,118397,900000,96007,-0.38,81.09,10.67,10.67,1000391246,10.69,10.69,1000391246 +TIGER 반도체TOP10레버리지,488080,18,8655,5,-415,-4.58,330858,1157630,3150000,330858,-4.58,28.58,10.50,10.50,2862560435,10.50,10.50,2862560435 +휴림로봇,090710,19,3590,2,175,5.12,12310152,24327070,119457197,12310152,5.12,50.60,10.31,10.31,43450693894,10.13,10.13,43450693894 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,10930,2,20,0.18,93444,321164,1000000,93444,0.18,29.10,9.34,9.34,1020210048,9.33,9.33,1020210048 +KODEX 코스닥150선물인버스,251340,21,3250,2,25,0.78,7304960,14697903,82800000,7304960,0.78,49.70,8.82,8.82,23748638689,8.83,8.83,23748638689 +이삭엔지니어링,351330,22,10140,5,-240,-2.31,716214,9230569,8288520,716214,-2.31,7.76,8.64,8.64,7432569380,8.84,8.84,7432569380 +신성이엔지,011930,23,1776,2,76,4.47,16546511,3545732,205848151,16546511,4.47,466.66,8.04,8.04,29973998531,8.20,8.20,29973998531 +PLUS K방산소부장,0090B0,24,12310,5,-125,-1.01,84711,335631,1100000,84711,-1.01,25.24,7.70,7.70,1042478725,7.70,7.70,1042478725 +뉴로핏,380550,25,16860,2,350,2.12,870498,10753576,11554087,870498,2.12,8.09,7.53,7.53,14574810460,7.48,7.48,14574810460 +흥구석유,024060,26,13580,2,1080,8.64,1120433,145040,15000000,1120433,8.64,772.50,7.47,7.47,15485360095,7.60,7.60,15485360095 +중앙에너비스,000440,27,16690,2,2200,15.18,444317,7060,6227130,444317,15.18,6293.44,7.14,7.14,7520923185,7.24,7.24,7520923185 +1Q 샤오미밸류체인액티브,0094X0,28,10595,2,55,0.52,82984,168479,1200000,82984,0.52,49.25,6.92,6.92,878697393,6.91,6.91,878697393 +KODEX 200선물인버스2X,252670,29,1100,2,21,1.95,99213142,508155040,1504200000,99213142,1.95,19.52,6.60,6.60,109102393371,6.59,6.59,109102393371 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,30,13470,2,170,1.28,65474,90580,1000000,65474,1.28,72.28,6.55,6.55,880258735,6.53,6.53,880258735 diff --git a/top30/20250917/top30-avtr-20250917-094001.csv b/top30/20250917/top30-avtr-20250917-094001.csv new file mode 100644 index 000000000000..350593f2f3c3 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4450,2,800,21.92,9748379,11342117,13963263,9748379,21.92,85.95,69.81,69.81,40500443390,65.18,65.18,40500443390 +이미지스,115610,2,1283,2,214,20.02,14820509,14845696,23637538,14820509,20.02,99.83,62.70,62.70,18742765160,61.80,61.80,18742765160 +노을,376930,3,3460,2,675,24.24,21467403,2057930,36947060,21467403,24.24,1043.16,58.10,58.10,68975906479,53.96,53.96,68975906479 +빌리언스,044480,4,680,2,95,16.24,18358977,44475656,40663728,18358977,16.24,41.28,45.15,45.15,12273490721,44.39,44.39,12273490721 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6270,2,130,2.12,1251329,1847696,3000000,1251329,2.12,67.72,41.71,41.71,7816762815,41.56,41.56,7816762815 +KODEX K원자력SMR,0098F0,6,9615,5,-305,-3.07,1834341,18204212,4500000,1834341,-3.07,10.08,40.76,40.76,17672263525,40.84,40.84,17672263525 +한라캐스트,125490,7,8130,2,460,6.00,13358696,73093448,36502352,13358696,6.00,18.28,36.60,36.60,107870391865,36.35,36.35,107870391865 +클로봇,466100,8,28750,2,3000,11.65,7492367,4711794,24764639,7492367,11.65,159.01,30.25,30.25,211408462050,29.69,29.69,211408462050 +PLUS 자사주매입고배당주,0098N0,9,10077,5,-103,-1.01,441456,4934693,1500000,441456,-1.01,8.95,29.43,29.43,4457551582,29.49,29.49,4457551582 +미스터블루,207760,10,2075,5,-30,-1.43,22051743,60216888,83079783,22051743,-1.43,36.62,26.54,26.54,47220325364,27.39,27.39,47220325364 +제닉스로보틱스,381620,11,14350,2,1080,8.14,2652934,1472052,13117920,2652934,8.14,180.22,20.22,20.22,38744036655,20.58,20.58,38744036655 +청담글로벌,362320,12,8650,2,600,7.45,4030754,461340,21051290,4030754,7.45,873.71,19.15,19.15,35336059960,19.41,19.41,35336059960 +농심홀딩스,072710,13,130900,2,9000,7.38,682494,2217007,4637790,682494,7.38,30.78,14.72,14.72,91160060500,15.02,15.02,91160060500 +한국ANKOR유전,152550,14,249,2,6,2.47,9072201,571871,70020000,9072201,2.47,1586.41,12.96,12.96,2365852276,13.57,13.57,2365852276 +휴림로봇,090710,15,3530,2,115,3.37,14792027,24327070,119457197,14792027,3.37,60.80,12.38,12.38,52293784005,12.40,12.40,52293784005 +TIGER 반도체TOP10레버리지,488080,16,8605,5,-465,-5.13,358671,1157630,3150000,358671,-5.13,30.98,11.39,11.39,3103280665,11.45,11.45,3103280665 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19330,5,-565,-2.84,112066,100306,1000000,112066,-2.84,111.72,11.21,11.21,2160147820,11.18,11.18,2160147820 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,10965,2,55,0.50,112008,321164,1000000,112008,0.50,34.88,11.20,11.20,1223472716,11.16,11.16,1223472716 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,35020,2,760,2.22,109980,106869,1000000,109980,2.22,102.91,11.00,11.00,3849975465,10.99,10.99,3849975465 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10420,5,-20,-0.19,97514,118397,900000,97514,-0.19,82.36,10.83,10.83,1016072391,10.83,10.83,1016072391 +KODEX 코스닥150선물인버스,251340,21,3255,2,30,0.93,8424528,14697903,82800000,8424528,0.93,57.32,10.17,10.17,27381392925,10.16,10.16,27381392925 +뉴로핏,380550,22,16930,2,420,2.54,1156241,10753576,11554087,1156241,2.54,10.75,10.01,10.01,19425611965,9.93,9.93,19425611965 +TIGER 코리아원자력,0091P0,23,9535,5,-275,-2.80,1793429,12937997,18650000,1793429,-2.80,13.86,9.62,9.62,17117769736,9.63,9.63,17117769736 +이삭엔지니어링,351330,24,9990,5,-390,-3.76,777771,9230569,8288520,777771,-3.76,8.43,9.38,9.38,8049955420,9.72,9.72,8049955420 +신성이엔지,011930,25,1794,2,94,5.53,17218397,3545732,205848151,17218397,5.53,485.61,8.36,8.36,31172526634,8.44,8.44,31172526634 +흥구석유,024060,26,13300,2,800,6.40,1221729,145040,15000000,1221729,6.40,842.34,8.14,8.14,16843611155,8.44,8.44,16843611155 +PLUS K방산소부장,0090B0,27,12300,5,-135,-1.09,87878,335631,1100000,87878,-1.09,26.18,7.99,7.99,1081534620,7.99,7.99,1081534620 +KODEX 200선물인버스2X,252670,28,1104,2,25,2.32,118600825,508155040,1504200000,118600825,2.32,23.34,7.88,7.88,130438757444,7.85,7.85,130438757444 +중앙에너비스,000440,29,16350,2,1860,12.84,485404,7060,6227130,485404,12.84,6875.41,7.79,7.79,8198265750,8.05,8.05,8198265750 +KODEX 레버리지,122630,30,29115,5,-675,-2.27,5760914,22740892,78350000,5760914,-2.27,25.33,7.35,7.35,168275453795,7.38,7.38,168275453795 diff --git a/top30/20250917/top30-avtr-20250917-095001.csv b/top30/20250917/top30-avtr-20250917-095001.csv new file mode 100644 index 000000000000..e96ae3e7d7da --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4395,2,745,20.41,11748066,11342117,13963263,11748066,20.41,103.58,84.14,84.14,49398723796,80.50,80.50,49398723796 +이미지스,115610,2,1294,2,225,21.05,16304934,14845696,23637538,16304934,21.05,109.83,68.98,68.98,20648023297,67.51,67.51,20648023297 +노을,376930,3,3450,2,665,23.88,25126234,2057930,36947060,25126234,23.88,1220.95,68.01,68.01,81774883369,64.15,64.15,81774883369 +빌리언스,044480,4,672,2,87,14.87,20442616,44475656,40663728,20442616,14.87,45.96,50.27,50.27,13684021123,50.08,50.08,13684021123 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6260,2,120,1.95,1465485,1847696,3000000,1465485,1.95,79.31,48.85,48.85,9156513820,48.76,48.76,9156513820 +KODEX K원자력SMR,0098F0,6,9630,5,-290,-2.92,2083683,18204212,4500000,2083683,-2.92,11.45,46.30,46.30,20073667055,46.32,46.32,20073667055 +한라캐스트,125490,7,8080,2,410,5.35,14183031,73093448,36502352,14183031,5.35,19.40,38.86,38.86,114524012275,38.83,38.83,114524012275 +클로봇,466100,8,28550,2,2800,10.87,8265163,4711794,24764639,8265163,10.87,175.41,33.37,33.37,233576152950,33.04,33.04,233576152950 +PLUS 자사주매입고배당주,0098N0,9,10095,5,-85,-0.83,475821,4934693,1500000,475821,-0.83,9.64,31.72,31.72,4804122792,31.73,31.73,4804122792 +미스터블루,207760,10,2115,2,10,0.48,24349927,60216888,83079783,24349927,0.48,40.44,29.31,29.31,52073950479,29.64,29.64,52073950479 +지엔코,065060,11,1010,2,142,16.36,5648450,42978,23800804,5648450,16.36,9999.99,23.73,23.73,5569642905,23.17,23.17,5569642905 +제닉스로보틱스,381620,12,14570,2,1300,9.80,2843030,1472052,13117920,2843030,9.80,193.13,21.67,21.67,41496657470,21.71,21.71,41496657470 +청담글로벌,362320,13,8740,2,690,8.57,4304602,461340,21051290,4304602,8.57,933.06,20.45,20.45,37730273675,20.51,20.51,37730273675 +노랑풍선,104620,14,6980,2,680,10.79,3304220,230024,16616867,3304220,10.79,1436.47,19.88,19.88,22828292140,19.68,19.68,22828292140 +농심홀딩스,072710,15,130900,2,9000,7.38,705960,2217007,4637790,705960,7.38,31.84,15.22,15.22,94212501350,15.52,15.52,94212501350 +한국ANKOR유전,152550,16,247,2,4,1.65,9800985,571871,70020000,9800985,1.65,1713.85,14.00,14.00,2545326439,14.72,14.72,2545326439 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,17,10970,2,60,0.55,133935,321164,1000000,133935,0.55,41.70,13.39,13.39,1463972329,13.35,13.35,1463972329 +휴림로봇,090710,18,3530,2,115,3.37,15830600,24327070,119457197,15830600,3.37,65.07,13.25,13.25,55955915172,13.27,13.27,55955915172 +TIGER 코리아원자력,0091P0,19,9540,5,-270,-2.75,2223571,12937997,18650000,2223571,-2.75,17.19,11.92,11.92,21222285361,11.93,11.93,21222285361 +TIGER 반도체TOP10레버리지,488080,20,8630,5,-440,-4.85,366456,1157630,3150000,366456,-4.85,31.66,11.63,11.63,3170416500,11.66,11.66,3170416500 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,34900,2,640,1.87,112312,106869,1000000,112312,1.87,105.09,11.23,11.23,3931715975,11.27,11.27,3931715975 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,19330,5,-565,-2.84,112066,100306,1000000,112066,-2.84,111.72,11.21,11.21,2160147820,11.18,11.18,2160147820 +뉴로핏,380550,23,16760,2,250,1.51,1274903,10753576,11554087,1274903,1.51,11.86,11.03,11.03,21430533645,11.07,11.07,21430533645 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10420,5,-20,-0.19,97818,118397,900000,97818,-0.19,82.62,10.87,10.87,1019237071,10.87,10.87,1019237071 +KODEX 코스닥150선물인버스,251340,25,3245,2,20,0.62,8728368,14697903,82800000,8728368,0.62,59.39,10.54,10.54,28368021045,10.56,10.56,28368021045 +진매트릭스,109820,26,3190,1,735,29.94,2084282,28799,20393640,2084282,29.94,7237.34,10.22,10.22,6606937120,10.16,10.16,6606937120 +이삭엔지니어링,351330,27,9960,5,-420,-4.05,808017,9230569,8288520,808017,-4.05,8.75,9.75,9.75,8351278450,10.12,10.12,8351278450 +신성이엔지,011930,28,1780,2,80,4.71,18071068,3545732,205848151,18071068,4.71,509.66,8.78,8.78,32688073711,8.92,8.92,32688073711 +흥구석유,024060,29,13280,2,780,6.24,1286374,145040,15000000,1286374,6.24,886.91,8.58,8.58,17701659805,8.89,8.89,17701659805 +KODEX 200선물인버스2X,252670,30,1102,2,23,2.13,124487092,508155040,1504200000,124487092,2.13,24.50,8.28,8.28,136923518535,8.26,8.26,136923518535 diff --git a/top30/20250917/top30-avtr-20250917-100001.csv b/top30/20250917/top30-avtr-20250917-100001.csv new file mode 100644 index 000000000000..4b289e1ec8cc --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4380,2,730,20.00,12671954,11342117,13963263,12671954,20.00,111.72,90.75,90.75,53441766370,87.38,87.38,53441766370 +노을,376930,2,3570,2,785,28.19,27934314,2057930,36947060,27934314,28.19,1357.40,75.61,75.61,91656320749,69.49,69.49,91656320749 +이미지스,115610,3,1283,2,214,20.02,16801529,14845696,23637538,16801529,20.02,113.17,71.08,71.08,21282965856,70.18,70.18,21282965856 +빌리언스,044480,4,672,2,87,14.87,22408569,44475656,40663728,22408569,14.87,50.38,55.11,55.11,15000647827,54.90,54.90,15000647827 +KODEX K원자력SMR,0098F0,5,9615,5,-305,-3.07,2326507,18204212,4500000,2326507,-3.07,12.78,51.70,51.70,22409533610,51.79,51.79,22409533610 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6280,2,140,2.28,1510106,1847696,3000000,1510106,2.28,81.73,50.34,50.34,9435753825,50.08,50.08,9435753825 +한라캐스트,125490,7,8010,2,340,4.43,14745031,73093448,36502352,14745031,4.43,20.17,40.39,40.39,119046095760,40.72,40.72,119046095760 +클로봇,466100,8,28250,2,2500,9.71,8855798,4711794,24764639,8855798,9.71,187.95,35.76,35.76,250385485125,35.79,35.79,250385485125 +지엔코,065060,9,1104,2,236,27.19,8373191,42978,23800804,8373191,27.19,9999.99,35.18,35.18,8471683108,32.24,32.24,8471683108 +PLUS 자사주매입고배당주,0098N0,10,10095,5,-85,-0.83,523109,4934693,1500000,523109,-0.83,10.60,34.87,34.87,5281568858,34.88,34.88,5281568858 +미스터블루,207760,11,2110,2,5,0.24,25018204,60216888,83079783,25018204,0.24,41.55,30.11,30.11,53488065328,30.51,30.51,53488065328 +노랑풍선,104620,12,6910,2,610,9.68,4370236,230024,16616867,4370236,9.68,1899.90,26.30,26.30,30270874495,26.36,26.36,30270874495 +제닉스로보틱스,381620,13,14370,2,1100,8.29,2931328,1472052,13117920,2931328,8.29,199.13,22.35,22.35,42776126990,22.69,22.69,42776126990 +청담글로벌,362320,14,8690,2,640,7.95,4427724,461340,21051290,4427724,7.95,959.75,21.03,21.03,38803173260,21.21,21.21,38803173260 +농심홀딩스,072710,15,130900,2,9000,7.38,721983,2217007,4637790,721983,7.38,32.57,15.57,15.57,96311281850,15.86,15.86,96311281850 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,16,10990,2,80,0.73,152222,321164,1000000,152222,0.73,47.40,15.22,15.22,1664715554,15.15,15.15,1664715554 +한국ANKOR유전,152550,17,249,2,6,2.47,10068316,571871,70020000,10068316,2.47,1760.59,14.38,14.38,2611750122,14.98,14.98,2611750122 +TIGER 코리아원자력,0091P0,18,9530,5,-280,-2.85,2608528,12937997,18650000,2608528,-2.85,20.16,13.99,13.99,24891955366,14.01,14.01,24891955366 +휴림로봇,090710,19,3530,2,115,3.37,16674858,24327070,119457197,16674858,3.37,68.54,13.96,13.96,58942480344,13.98,13.98,58942480344 +TIGER 반도체TOP10레버리지,488080,20,8590,5,-480,-5.29,409975,1157630,3150000,409975,-5.29,35.42,13.02,13.02,3544834140,13.10,13.10,3544834140 +뉴로핏,380550,21,16560,2,50,0.30,1378310,10753576,11554087,1378310,0.30,12.82,11.93,11.93,23154461705,12.10,12.10,23154461705 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,34900,2,640,1.87,112312,106869,1000000,112312,1.87,105.09,11.23,11.23,3931715975,11.27,11.27,3931715975 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,19330,5,-565,-2.84,112066,100306,1000000,112066,-2.84,111.72,11.21,11.21,2160147820,11.18,11.18,2160147820 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10420,5,-20,-0.19,97818,118397,900000,97818,-0.19,82.62,10.87,10.87,1019237071,10.87,10.87,1019237071 +KODEX 코스닥150선물인버스,251340,25,3240,2,15,0.47,8934087,14697903,82800000,8934087,0.47,60.78,10.79,10.79,29035584466,10.82,10.82,29035584466 +진매트릭스,109820,26,3190,1,735,29.94,2104251,28799,20393640,2104251,29.94,7306.68,10.32,10.32,6670638230,10.25,10.25,6670638230 +이삭엔지니어링,351330,27,9960,5,-420,-4.05,819839,9230569,8288520,819839,-4.05,8.88,9.89,9.89,8468881770,10.26,10.26,8468881770 +KTcs,058850,28,3125,2,315,11.21,4132779,161655,42685000,4132779,11.21,2556.54,9.68,9.68,12427887209,9.32,9.32,12427887209 +코닉오토메이션,391710,29,3095,2,190,6.54,3796938,2433430,42065086,3796938,6.54,156.03,9.03,9.03,11666536697,8.96,8.96,11666536697 +신성이엔지,011930,30,1772,2,72,4.24,18475199,3545732,205848151,18475199,4.24,521.05,8.98,8.98,33407377164,9.16,9.16,33407377164 diff --git a/top30/20250917/top30-avtr-20250917-101001.csv b/top30/20250917/top30-avtr-20250917-101001.csv new file mode 100644 index 000000000000..e7e557ea9616 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4290,2,640,17.53,13385827,11342117,13963263,13385827,17.53,118.02,95.86,95.86,56544860566,94.39,94.39,56544860566 +노을,376930,2,3530,2,745,26.75,29645668,2057930,36947060,29645668,26.75,1440.56,80.24,80.24,97751551900,74.95,74.95,97751551900 +이미지스,115610,3,1259,2,190,17.77,17190794,14845696,23637538,17190794,17.77,115.80,72.73,72.73,21776936133,73.18,73.18,21776936133 +KODEX K원자력SMR,0098F0,4,9630,5,-290,-2.92,2606882,18204212,4500000,2606882,-2.92,14.32,57.93,57.93,25106908385,57.94,57.94,25106908385 +빌리언스,044480,5,662,2,77,13.16,23438358,44475656,40663728,23438358,13.16,52.70,57.64,57.64,15683532812,58.26,58.26,15683532812 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6265,2,125,2.04,1510264,1847696,3000000,1510264,2.04,81.74,50.34,50.34,9436743865,50.21,50.21,9436743865 +지엔코,065060,7,1069,2,201,23.16,10232132,42978,23800804,10232132,23.16,9999.99,42.99,42.99,10472238309,41.16,41.16,10472238309 +한라캐스트,125490,8,8040,2,370,4.82,15206620,73093448,36502352,15206620,4.82,20.80,41.66,41.66,122735826590,41.82,41.82,122735826590 +노랑풍선,104620,9,7130,2,830,13.17,6783215,230024,16616867,6783215,13.17,2948.92,40.82,40.82,47405120060,40.01,40.01,47405120060 +클로봇,466100,10,27900,2,2150,8.35,9646862,4711794,24764639,9646862,8.35,204.74,38.95,38.95,272557572000,39.45,39.45,272557572000 +PLUS 자사주매입고배당주,0098N0,11,10095,5,-85,-0.83,548368,4934693,1500000,548368,-0.83,11.11,36.56,36.56,5536607507,36.56,36.56,5536607507 +미스터블루,207760,12,2075,5,-30,-1.43,26568218,60216888,83079783,26568218,-1.43,44.12,31.98,31.98,56754584671,32.92,32.92,56754584671 +제닉스로보틱스,381620,13,14500,2,1230,9.27,3010956,1472052,13117920,3010956,9.27,204.54,22.95,22.95,43927431155,23.09,23.09,43927431155 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10970,2,60,0.55,217461,321164,1000000,217461,0.55,67.71,21.75,21.75,2380849267,21.70,21.70,2380849267 +청담글로벌,362320,15,8600,2,550,6.83,4544620,461340,21051290,4544620,6.83,985.09,21.59,21.59,39811047175,21.99,21.99,39811047175 +KTcs,058850,16,3110,2,300,10.68,7102998,161655,42685000,7102998,10.68,4393.92,16.64,16.64,21771212024,16.40,16.40,21771212024 +TIGER 코리아원자력,0091P0,17,9555,5,-255,-2.60,3015515,12937997,18650000,3015515,-2.60,23.31,16.17,16.17,28774214491,16.15,16.15,28774214491 +농심홀딩스,072710,18,129400,2,7500,6.15,735847,2217007,4637790,735847,6.15,33.19,15.87,15.87,98110744500,16.35,16.35,98110744500 +휴림로봇,090710,19,3475,2,60,1.76,17642984,24327070,119457197,17642984,1.76,72.52,14.77,14.77,62336187372,15.02,15.02,62336187372 +한국ANKOR유전,152550,20,250,2,7,2.88,10253390,571871,70020000,10253390,2.88,1792.96,14.64,14.64,2657864657,15.18,15.18,2657864657 +TIGER 반도체TOP10레버리지,488080,21,8620,5,-450,-4.96,441785,1157630,3150000,441785,-4.96,38.16,14.02,14.02,3818736420,14.06,14.06,3818736420 +뉴로핏,380550,22,16450,5,-60,-0.36,1463842,10753576,11554087,1463842,-0.36,13.61,12.67,12.67,24566523035,12.93,12.93,24566523035 +KODEX 코스닥150선물인버스,251340,23,3235,2,10,0.31,9979641,14697903,82800000,9979641,0.31,67.90,12.05,12.05,32423571530,12.10,12.10,32423571530 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,34900,2,640,1.87,112360,106869,1000000,112360,1.87,105.14,11.24,11.24,3933383990,11.27,11.27,3933383990 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,19830,5,-65,-0.33,112067,100306,1000000,112067,-0.33,111.73,11.21,11.21,2160167650,10.89,10.89,2160167650 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10420,5,-20,-0.19,97820,118397,900000,97820,-0.19,82.62,10.87,10.87,1019257911,10.87,10.87,1019257911 +진매트릭스,109820,27,3190,1,735,29.94,2116440,28799,20393640,2116440,29.94,7349.00,10.38,10.38,6709521140,10.31,10.31,6709521140 +이삭엔지니어링,351330,28,10030,5,-350,-3.37,833576,9230569,8288520,833576,-3.37,9.03,10.06,10.06,8606204110,10.35,10.35,8606204110 +코닉오토메이션,391710,29,3095,2,190,6.54,4119249,2433430,42065086,4119249,6.54,169.28,9.79,9.79,12665417605,9.73,9.73,12665417605 +현대ADM,187660,30,2570,2,155,6.42,4764363,5456334,50332841,4764363,6.42,87.32,9.47,9.47,12287394642,9.50,9.50,12287394642 diff --git a/top30/20250917/top30-avtr-20250917-102001.csv b/top30/20250917/top30-avtr-20250917-102001.csv new file mode 100644 index 000000000000..fbb28601c771 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4290,2,640,17.53,13803365,11342117,13963263,13803365,17.53,121.70,98.85,98.85,58326289757,97.37,97.37,58326289757 +노을,376930,2,3485,2,700,25.13,30716095,2057930,36947060,30716095,25.13,1492.57,83.14,83.14,101514059747,78.84,78.84,101514059747 +이미지스,115610,3,1284,2,215,20.11,17866317,14845696,23637538,17866317,20.11,120.35,75.58,75.58,22634585612,74.58,74.58,22634585612 +KODEX K원자력SMR,0098F0,4,9610,5,-310,-3.12,2842708,18204212,4500000,2842708,-3.12,15.62,63.17,63.17,27374275855,63.30,63.30,27374275855 +빌리언스,044480,5,658,2,73,12.48,24395854,44475656,40663728,24395854,12.48,54.85,59.99,59.99,16312468861,60.97,60.97,16312468861 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6290,2,150,2.44,1609348,1847696,3000000,1609348,2.44,87.10,53.64,53.64,10059767610,53.31,53.31,10059767610 +노랑풍선,104620,7,6880,2,580,9.21,7644774,230024,16616867,7644774,9.21,3323.47,46.01,46.01,53401992845,46.71,46.71,53401992845 +지엔코,065060,8,1069,2,201,23.16,10790663,42978,23800804,10790663,23.16,9999.99,45.34,45.34,11067053035,43.50,43.50,11067053035 +PLUS 자사주매입고배당주,0098N0,9,10075,5,-105,-1.03,651224,4934693,1500000,651224,-1.03,13.20,43.41,43.41,6574087046,43.50,43.50,6574087046 +한라캐스트,125490,10,7950,2,280,3.65,15712952,73093448,36502352,15712952,3.65,21.50,43.05,43.05,126752341345,43.68,43.68,126752341345 +클로봇,466100,11,27900,2,2150,8.35,10170677,4711794,24764639,10170677,8.35,215.86,41.07,41.07,287142780725,41.56,41.56,287142780725 +미스터블루,207760,12,2080,5,-25,-1.19,27228903,60216888,83079783,27228903,-1.19,45.22,32.77,32.77,58125350787,33.64,33.64,58125350787 +제닉스로보틱스,381620,13,14790,2,1520,11.45,3485519,1472052,13117920,3485519,11.45,236.78,26.57,26.57,50949346390,26.26,26.26,50949346390 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,10975,2,65,0.60,240020,321164,1000000,240020,0.60,74.73,24.00,24.00,2628280924,23.95,23.95,2628280924 +청담글로벌,362320,15,8530,2,480,5.96,4660678,461340,21051290,4660678,5.96,1010.25,22.14,22.14,40803970310,22.72,22.72,40803970310 +KTcs,058850,16,3120,2,310,11.03,8506195,161655,42685000,8506195,11.03,5261.94,19.93,19.93,26169996840,19.65,19.65,26169996840 +TIGER 코리아원자력,0091P0,17,9535,5,-275,-2.80,3360756,12937997,18650000,3360756,-2.80,25.98,18.02,18.02,32067534848,18.03,18.03,32067534848 +농심홀딩스,072710,18,128900,2,7000,5.74,747582,2217007,4637790,747582,5.74,33.72,16.12,16.12,99624086850,16.66,16.66,99624086850 +휴림로봇,090710,19,3465,2,50,1.46,18736225,24327070,119457197,18736225,1.46,77.02,15.68,15.68,66129618541,15.98,15.98,66129618541 +TIGER 반도체TOP10레버리지,488080,20,8580,5,-490,-5.40,483167,1157630,3150000,483167,-5.40,41.74,15.34,15.34,4174320995,15.45,15.45,4174320995 +한국ANKOR유전,152550,21,247,2,4,1.65,10420262,571871,70020000,10420262,1.65,1822.14,14.88,14.88,2699253421,15.61,15.61,2699253421 +KODEX 코스닥150선물인버스,251340,22,3255,2,30,0.93,10961888,14697903,82800000,10961888,0.93,74.58,13.24,13.24,35612341952,13.21,13.21,35612341952 +뉴로핏,380550,23,16460,5,-50,-0.30,1513285,10753576,11554087,1513285,-0.30,14.07,13.10,13.10,25377615905,13.34,13.34,25377615905 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,34900,2,640,1.87,112360,106869,1000000,112360,1.87,105.14,11.24,11.24,3933383990,11.27,11.27,3933383990 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,19830,5,-65,-0.33,112067,100306,1000000,112067,-0.33,111.73,11.21,11.21,2160167650,10.89,10.89,2160167650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,6275,2,160,2.62,557844,2763503,5000000,557844,2.62,20.19,11.16,11.16,3484640110,11.11,11.11,3484640110 +SOL 미국500타겟데일리커버드콜액티브,494210,27,10420,5,-20,-0.19,97823,118397,900000,97823,-0.19,82.62,10.87,10.87,1019289171,10.87,10.87,1019289171 +이삭엔지니어링,351330,28,10060,5,-320,-3.08,882934,9230569,8288520,882934,-3.08,9.57,10.65,10.65,9100503900,10.91,10.91,9100503900 +진매트릭스,109820,29,3190,1,735,29.94,2140181,28799,20393640,2140181,29.94,7431.44,10.49,10.49,6785254930,10.43,10.43,6785254930 +코닉오토메이션,391710,30,3030,2,125,4.30,4348432,2433430,42065086,4348432,4.30,178.70,10.34,10.34,13364041517,10.49,10.49,13364041517 diff --git a/top30/20250917/top30-avtr-20250917-103001.csv b/top30/20250917/top30-avtr-20250917-103001.csv new file mode 100644 index 000000000000..36cdb4ccd378 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4255,2,605,16.58,14145792,11342117,13963263,14145792,16.58,124.72,101.31,101.31,59788343384,100.63,100.63,59788343384 +노을,376930,2,3485,2,700,25.13,31521036,2057930,36947060,31521036,25.13,1531.69,85.31,85.31,104325997602,81.02,81.02,104325997602 +이미지스,115610,3,1279,2,210,19.64,18428334,14845696,23637538,18428334,19.64,124.13,77.96,77.96,23357837117,77.26,77.26,23357837117 +KODEX K원자력SMR,0098F0,4,9625,5,-295,-2.97,3075551,18204212,4500000,3075551,-2.97,16.89,68.35,68.35,29612596945,68.37,68.37,29612596945 +빌리언스,044480,5,666,2,81,13.85,25190163,44475656,40663728,25190163,13.85,56.64,61.95,61.95,16838198496,62.17,62.17,16838198496 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6275,2,135,2.20,1747150,1847696,3000000,1747150,2.20,94.56,58.24,58.24,10925944945,58.04,58.04,10925944945 +노랑풍선,104620,7,6860,2,560,8.89,7930189,230024,16616867,7930189,8.89,3447.55,47.72,47.72,55371501810,48.58,48.58,55371501810 +지엔코,065060,8,1075,2,207,23.85,11161825,42978,23800804,11161825,23.85,9999.99,46.90,46.90,11464031952,44.81,44.81,11464031952 +PLUS 자사주매입고배당주,0098N0,9,10090,5,-90,-0.88,667357,4934693,1500000,667357,-0.88,13.52,44.49,44.49,6736834175,44.51,44.51,6736834175 +한라캐스트,125490,10,7920,2,250,3.26,15899477,73093448,36502352,15899477,3.26,21.75,43.56,43.56,128229238280,44.35,44.35,128229238280 +클로봇,466100,11,27900,2,2150,8.35,10537422,4711794,24764639,10537422,8.35,223.64,42.55,42.55,297386947025,43.04,43.04,297386947025 +미스터블루,207760,12,2080,5,-25,-1.19,27512915,60216888,83079783,27512915,-1.19,45.69,33.12,33.12,58716889568,33.98,33.98,58716889568 +제닉스로보틱스,381620,13,14660,2,1390,10.47,3652170,1472052,13117920,3652170,10.47,248.10,27.84,27.84,53398147880,27.77,27.77,53398147880 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11000,2,90,0.82,260580,321164,1000000,260580,0.82,81.14,26.06,26.06,2854414884,25.95,25.95,2854414884 +청담글로벌,362320,15,8470,2,420,5.22,4773303,461340,21051290,4773303,5.22,1034.66,22.67,22.67,41759413255,23.42,23.42,41759413255 +KTcs,058850,16,3105,2,295,10.50,9484293,161655,42685000,9484293,10.50,5867.00,22.22,22.22,29230688703,22.05,22.05,29230688703 +TIGER 코리아원자력,0091P0,17,9560,5,-250,-2.55,3601259,12937997,18650000,3601259,-2.55,27.83,19.31,19.31,34363197148,19.27,19.27,34363197148 +애드포러스,397810,18,12700,2,1820,16.73,883847,2039769,5144190,883847,16.73,43.33,17.18,17.18,10516634830,16.10,16.10,10516634830 +농심홀딩스,072710,19,128800,2,6900,5.66,753966,2217007,4637790,753966,5.66,34.01,16.26,16.26,100450258300,16.82,16.82,100450258300 +휴림로봇,090710,20,3465,2,50,1.46,19149598,24327070,119457197,19149598,1.46,78.72,16.03,16.03,67564320498,16.32,16.32,67564320498 +TIGER 반도체TOP10레버리지,488080,21,8605,5,-465,-5.13,491705,1157630,3150000,491705,-5.13,42.48,15.61,15.61,4247513470,15.67,15.67,4247513470 +한국ANKOR유전,152550,22,248,2,5,2.06,10807306,571871,70020000,10807306,2.06,1889.82,15.43,15.43,2794850759,16.09,16.09,2794850759 +KODEX 코스닥150선물인버스,251340,23,3250,2,25,0.78,11278914,14697903,82800000,11278914,0.78,76.74,13.62,13.62,36642841188,13.62,13.62,36642841188 +뉴로핏,380550,24,16590,2,80,0.48,1554747,10753576,11554087,1554747,0.48,14.46,13.46,13.46,26064871075,13.60,13.60,26064871075 +티피씨글로벌,130740,25,2295,2,150,6.99,1415642,3598321,11276679,1415642,6.99,39.34,12.55,12.55,3081619484,11.91,11.91,3081619484 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,6260,2,145,2.37,569342,2763503,5000000,569342,2.37,20.60,11.39,11.39,3556788480,11.36,11.36,3556788480 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,34900,2,640,1.87,112360,106869,1000000,112360,1.87,105.14,11.24,11.24,3933383990,11.27,11.27,3933383990 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,19830,5,-65,-0.33,112067,100306,1000000,112067,-0.33,111.73,11.21,11.21,2160167650,10.89,10.89,2160167650 +이삭엔지니어링,351330,29,10010,5,-370,-3.56,912169,9230569,8288520,912169,-3.56,9.88,11.01,11.01,9392390650,11.32,11.32,9392390650 +KODEX 레버리지,122630,30,29110,5,-680,-2.28,8575990,22740892,78350000,8575990,-2.28,37.71,10.95,10.95,250215836066,10.97,10.97,250215836066 diff --git a/top30/20250917/top30-avtr-20250917-104001.csv b/top30/20250917/top30-avtr-20250917-104001.csv new file mode 100644 index 000000000000..2fa591058ee1 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4255,2,605,16.58,14408596,11342117,13963263,14408596,16.58,127.04,103.19,103.19,60910207016,102.52,102.52,60910207016 +노을,376930,2,3525,2,740,26.57,32012810,2057930,36947060,32012810,26.57,1555.58,86.65,86.65,106051401696,81.43,81.43,106051401696 +이미지스,115610,3,1270,2,201,18.80,18594439,14845696,23637538,18594439,18.80,125.25,78.66,78.66,23569489287,78.51,78.51,23569489287 +KODEX K원자력SMR,0098F0,4,9585,5,-335,-3.38,3280493,18204212,4500000,3280493,-3.38,18.02,72.90,72.90,31581561410,73.22,73.22,31581561410 +빌리언스,044480,5,669,2,84,14.36,26175178,44475656,40663728,26175178,14.36,58.85,64.37,64.37,17492970598,64.30,64.30,17492970598 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6315,2,175,2.85,1780880,1847696,3000000,1780880,2.85,96.38,59.36,59.36,11138601615,58.79,58.79,11138601615 +노랑풍선,104620,7,6680,2,380,6.03,8501855,230024,16616867,8501855,6.03,3696.07,51.16,51.16,59227398695,53.36,53.36,59227398695 +지엔코,065060,8,1050,2,182,20.97,11636327,42978,23800804,11636327,20.97,9999.99,48.89,48.89,11965421526,47.88,47.88,11965421526 +PLUS 자사주매입고배당주,0098N0,9,10085,5,-95,-0.93,686858,4934693,1500000,686858,-0.93,13.92,45.79,45.79,6933537988,45.83,45.83,6933537988 +클로봇,466100,10,27325,2,1575,6.12,11186903,4711794,24764639,11186903,6.12,237.42,45.17,45.17,315278786850,46.59,46.59,315278786850 +한라캐스트,125490,11,7920,2,250,3.26,16481054,73093448,36502352,16481054,3.26,22.55,45.15,45.15,132884094245,45.96,45.96,132884094245 +애드포러스,397810,12,13120,2,2240,20.59,1812284,2039769,5144190,1812284,20.59,88.85,35.23,35.23,22434201215,33.24,33.24,22434201215 +미스터블루,207760,13,2115,2,10,0.48,29248801,60216888,83079783,29248801,0.48,48.57,35.21,35.21,62402941886,35.51,35.51,62402941886 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11085,2,175,1.60,286089,321164,1000000,286089,1.60,89.08,28.61,28.61,3135839169,28.29,28.29,3135839169 +제닉스로보틱스,381620,15,14520,2,1250,9.42,3747990,1472052,13117920,3747990,9.42,254.61,28.57,28.57,54789616200,28.77,28.77,54789616200 +KTcs,058850,16,3075,2,265,9.43,9977338,161655,42685000,9977338,9.43,6171.99,23.37,23.37,30761261556,23.44,23.44,30761261556 +청담글로벌,362320,17,8450,2,400,4.97,4853816,461340,21051290,4853816,4.97,1052.11,23.06,23.06,42440767190,23.86,23.86,42440767190 +TIGER 코리아원자력,0091P0,18,9525,5,-285,-2.91,3959892,12937997,18650000,3959892,-2.91,30.61,21.23,21.23,37784873115,21.27,21.27,37784873115 +한투 인버스 2X 은 선물 ETN,Q570062,19,4840,2,150,3.20,201105,4918,1000000,201105,3.20,4089.16,20.11,20.11,966473895,19.97,19.97,966473895 +티피씨글로벌,130740,20,2205,2,60,2.80,2143347,3598321,11276679,2143347,2.80,59.57,19.01,19.01,4743695360,19.08,19.08,4743695360 +휴림로봇,090710,21,3415,3,0,0.00,19940929,24327070,119457197,19940929,0.00,81.97,16.69,16.69,70280850005,17.23,17.23,70280850005 +농심홀딩스,072710,22,127100,2,5200,4.27,772047,2217007,4637790,772047,4.27,34.82,16.65,16.65,102760637550,17.43,17.43,102760637550 +TIGER 반도체TOP10레버리지,488080,23,8525,5,-545,-6.01,517572,1157630,3150000,517572,-6.01,44.71,16.43,16.43,4468811820,16.64,16.64,4468811820 +한국ANKOR유전,152550,24,247,2,4,1.65,10996802,571871,70020000,10996802,1.65,1922.95,15.71,15.71,2841689767,16.43,16.43,2841689767 +KODEX 코스닥150선물인버스,251340,25,3260,2,35,1.09,12015399,14697903,82800000,12015399,1.09,81.75,14.51,14.51,39041146454,14.46,14.46,39041146454 +뉴로핏,380550,26,16590,2,80,0.48,1584367,10753576,11554087,1584367,0.48,14.73,13.71,13.71,26557085020,13.85,13.85,26557085020 +에이프릴바이오,397030,27,29300,2,2700,10.15,3008169,2105437,22566429,3008169,10.15,142.88,13.33,13.33,87675320275,13.26,13.26,87675320275 +PLUS K방산소부장,0090B0,28,12260,5,-175,-1.41,134571,335631,1100000,134571,-1.41,40.09,12.23,12.23,1654730197,12.27,12.27,1654730197 +KODEX 레버리지,122630,29,28910,5,-880,-2.95,9397839,22740892,78350000,9397839,-2.95,41.33,11.99,11.99,274047993542,12.10,12.10,274047993542 +이삭엔지니어링,351330,30,9870,5,-510,-4.91,973520,9230569,8288520,973520,-4.91,10.55,11.75,11.75,9999646855,12.22,12.22,9999646855 diff --git a/top30/20250917/top30-avtr-20250917-105001.csv b/top30/20250917/top30-avtr-20250917-105001.csv new file mode 100644 index 000000000000..be187cd8f604 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4255,2,605,16.58,15569548,11342117,13963263,15569548,16.58,137.27,111.50,111.50,65956719077,111.01,111.01,65956719077 +노을,376930,2,3520,2,735,26.39,32660507,2057930,36947060,32660507,26.39,1587.06,88.40,88.40,108338930915,83.30,83.30,108338930915 +이미지스,115610,3,1266,2,197,18.43,18770463,14845696,23637538,18770463,18.43,126.44,79.41,79.41,23793162609,79.51,79.51,23793162609 +KODEX K원자력SMR,0098F0,4,9590,5,-330,-3.33,3421207,18204212,4500000,3421207,-3.33,18.79,76.03,76.03,32930179635,76.31,76.31,32930179635 +빌리언스,044480,5,675,2,90,15.38,28051653,44475656,40663728,28051653,15.38,63.07,68.98,68.98,18764745099,68.36,68.36,18764745099 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6310,2,170,2.77,1814489,1847696,3000000,1814489,2.77,98.20,60.48,60.48,11350352885,59.96,59.96,11350352885 +노랑풍선,104620,7,6650,2,350,5.56,8772678,230024,16616867,8772678,5.56,3813.81,52.79,52.79,61042737215,55.24,55.24,61042737215 +지엔코,065060,8,1044,2,176,20.28,11851528,42978,23800804,11851528,20.28,9999.99,49.79,49.79,12191062550,49.06,49.06,12191062550 +PLUS 자사주매입고배당주,0098N0,9,10095,5,-85,-0.83,710371,4934693,1500000,710371,-0.83,14.40,47.36,47.36,7170929007,47.36,47.36,7170929007 +클로봇,466100,10,27000,2,1250,4.85,11696937,4711794,24764639,11696937,4.85,248.25,47.23,47.23,329138233175,49.22,49.22,329138233175 +한라캐스트,125490,11,7750,2,80,1.04,17180174,73093448,36502352,17180174,1.04,23.50,47.07,47.07,138341738625,48.90,48.90,138341738625 +애드포러스,397810,12,12410,2,1530,14.06,2247696,2039769,5144190,2247696,14.06,110.19,43.69,43.69,27957774225,43.79,43.79,27957774225 +미스터블루,207760,13,2110,2,5,0.24,29904537,60216888,83079783,29904537,0.24,49.66,35.99,35.99,63788541638,36.39,36.39,63788541638 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11095,2,185,1.70,296337,321164,1000000,296337,1.70,92.27,29.63,29.63,3249537314,29.29,29.29,3249537314 +제닉스로보틱스,381620,15,14380,2,1110,8.36,3841994,1472052,13117920,3841994,8.36,261.00,29.29,29.29,56149046210,29.77,29.77,56149046210 +KTcs,058850,16,3110,2,300,10.68,10480131,161655,42685000,10480131,10.68,6483.02,24.55,24.55,32324917126,24.35,24.35,32324917126 +청담글로벌,362320,17,8450,2,400,4.97,4931649,461340,21051290,4931649,4.97,1068.98,23.43,23.43,43096176135,24.23,24.23,43096176135 +모비데이즈,363260,18,2320,2,370,18.97,7225303,2861246,32163769,7225303,18.97,252.52,22.46,22.46,15815199520,21.19,21.19,15815199520 +TIGER 코리아원자력,0091P0,19,9520,5,-290,-2.96,4133529,12937997,18650000,4133529,-2.96,31.95,22.16,22.16,39438668918,22.21,22.21,39438668918 +티피씨글로벌,130740,20,2250,2,105,4.90,2309004,3598321,11276679,2309004,4.90,64.17,20.48,20.48,5113744800,20.15,20.15,5113744800 +한투 인버스 2X 은 선물 ETN,Q570062,21,4840,2,150,3.20,201106,4918,1000000,201106,3.20,4089.18,20.11,20.11,966478735,19.97,19.97,966478735 +휴림로봇,090710,22,3360,5,-55,-1.61,21246764,24327070,119457197,21246764,-1.61,87.34,17.79,17.79,74702113436,18.61,18.61,74702113436 +TIGER 반도체TOP10레버리지,488080,23,8500,5,-570,-6.28,538312,1157630,3150000,538312,-6.28,46.50,17.09,17.09,4645476265,17.35,17.35,4645476265 +농심홀딩스,072710,24,126100,2,4200,3.45,791254,2217007,4637790,791254,3.45,35.69,17.06,17.06,105184485750,17.99,17.99,105184485750 +한국ANKOR유전,152550,25,247,2,4,1.65,11082153,571871,70020000,11082153,1.65,1937.88,15.83,15.83,2862746163,16.55,16.55,2862746163 +에이프릴바이오,397030,26,28850,2,2250,8.46,3497734,2105437,22566429,3497734,8.46,166.13,15.50,15.50,101869965800,15.65,15.65,101869965800 +KODEX 코스닥150선물인버스,251340,27,3265,2,40,1.24,12319282,14697903,82800000,12319282,1.24,83.82,14.88,14.88,40031977938,14.81,14.81,40031977938 +PLUS K방산소부장,0090B0,28,12215,5,-220,-1.77,157528,335631,1100000,157528,-1.77,46.93,14.32,14.32,1935890072,14.41,14.41,1935890072 +뉴로핏,380550,29,16400,5,-110,-0.67,1627640,10753576,11554087,1627640,-0.67,15.14,14.09,14.09,27269772700,14.39,14.39,27269772700 +온코닉테라퓨틱스,476060,30,45400,2,8300,22.37,1412665,452343,11063810,1412665,22.37,312.30,12.77,12.77,59001580800,11.75,11.75,59001580800 diff --git a/top30/20250917/top30-avtr-20250917-110001.csv b/top30/20250917/top30-avtr-20250917-110001.csv new file mode 100644 index 000000000000..2a1ea288a7a4 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4220,2,570,15.62,16079718,11342117,13963263,16079718,15.62,141.77,115.16,115.16,68113630635,115.59,115.59,68113630635 +노을,376930,2,3425,2,640,22.98,33654750,2057930,36947060,33654750,22.98,1635.37,91.09,91.09,111767476786,88.32,88.32,111767476786 +KODEX K원자력SMR,0098F0,3,9600,5,-320,-3.23,3624465,18204212,4500000,3624465,-3.23,19.91,80.54,80.54,34880521096,80.74,80.74,34880521096 +이미지스,115610,4,1255,2,186,17.40,19003235,14845696,23637538,19003235,17.40,128.01,80.39,80.39,24086989791,81.20,81.20,24086989791 +빌리언스,044480,5,679,2,94,16.07,29033832,44475656,40663728,29033832,16.07,65.28,71.40,71.40,19432327356,70.38,70.38,19432327356 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6310,2,170,2.77,1827879,1847696,3000000,1827879,2.77,98.93,60.93,60.93,11434777740,60.41,60.41,11434777740 +노랑풍선,104620,7,6520,2,220,3.49,9027189,230024,16616867,9027189,3.49,3924.46,54.33,54.33,62716205760,57.89,57.89,62716205760 +지엔코,065060,8,1022,2,154,17.74,12297576,42978,23800804,12297576,17.74,9999.99,51.67,51.67,12651259146,52.01,52.01,12651259146 +PLUS 자사주매입고배당주,0098N0,9,10095,5,-85,-0.83,729074,4934693,1500000,729074,-0.83,14.77,48.60,48.60,7359674535,48.60,48.60,7359674535 +클로봇,466100,10,26850,2,1100,4.27,12035720,4711794,24764639,12035720,4.27,255.44,48.60,48.60,338296067500,50.88,50.88,338296067500 +한라캐스트,125490,11,7780,2,110,1.43,17697795,73093448,36502352,17697795,1.43,24.21,48.48,48.48,142337706805,50.12,50.12,142337706805 +애드포러스,397810,12,12410,2,1530,14.06,2437337,2039769,5144190,2437337,14.06,119.49,47.38,47.38,30330781190,47.51,47.51,30330781190 +미스터블루,207760,13,2105,3,0,0.00,30701173,60216888,83079783,30701173,0.00,50.98,36.95,36.95,65473427683,37.44,37.44,65473427683 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11105,2,195,1.79,367227,321164,1000000,367227,1.79,114.34,36.72,36.72,4035858769,36.34,36.34,4035858769 +모비데이즈,363260,15,2405,2,455,23.33,10827452,2861246,32163769,10827452,23.33,378.42,33.66,33.66,24417985262,31.57,31.57,24417985262 +제닉스로보틱스,381620,16,14080,2,810,6.10,3969587,1472052,13117920,3969587,6.10,269.66,30.26,30.26,57963397320,31.38,31.38,57963397320 +KTcs,058850,17,2955,2,145,5.16,11609552,161655,42685000,11609552,5.16,7181.68,27.20,27.20,35707679042,28.31,28.31,35707679042 +청담글로벌,362320,18,8370,2,320,3.98,5042010,461340,21051290,5042010,3.98,1092.91,23.95,23.95,44021871850,24.98,24.98,44021871850 +티피씨글로벌,130740,19,2085,5,-60,-2.80,2663120,3598321,11276679,2663120,-2.80,74.01,23.62,23.62,5870798415,24.97,24.97,5870798415 +TIGER 코리아원자력,0091P0,20,9520,5,-290,-2.96,4327727,12937997,18650000,4327727,-2.96,33.45,23.20,23.20,41289522778,23.26,23.26,41289522778 +한투 인버스 2X 은 선물 ETN,Q570062,21,4855,2,165,3.52,201107,4918,1000000,201107,3.52,4089.20,20.11,20.11,966483590,19.91,19.91,966483590 +온코닉테라퓨틱스,476060,22,46700,2,9600,25.88,2211070,452343,11063810,2211070,25.88,488.80,19.98,19.98,95323645000,18.45,18.45,95323645000 +와이즈버즈,273060,23,1202,2,138,12.97,9804503,8106872,50459582,9804503,12.97,120.94,19.43,19.43,11504733530,18.97,18.97,11504733530 +휴림로봇,090710,24,3360,5,-55,-1.61,21873740,24327070,119457197,21873740,-1.61,89.92,18.31,18.31,76818810879,19.14,19.14,76818810879 +TIGER 반도체TOP10레버리지,488080,25,8485,5,-585,-6.45,556649,1157630,3150000,556649,-6.45,48.09,17.67,17.67,4801377187,17.96,17.96,4801377187 +농심홀딩스,072710,26,128300,2,6400,5.25,814999,2217007,4637790,814999,5.25,36.76,17.57,17.57,108228050150,18.19,18.19,108228050150 +에이프릴바이오,397030,27,28000,2,1400,5.26,3856184,2105437,22566429,3856184,5.26,183.15,17.09,17.09,112051700400,17.73,17.73,112051700400 +PLUS K방산소부장,0090B0,28,12185,5,-250,-2.01,178495,335631,1100000,178495,-2.01,53.18,16.23,16.23,2191735019,16.35,16.35,2191735019 +한국ANKOR유전,152550,29,249,2,6,2.47,11262170,571871,70020000,11262170,2.47,1969.35,16.08,16.08,2907312191,16.68,16.68,2907312191 +KODEX 코스닥150선물인버스,251340,30,3270,2,45,1.40,12618808,14697903,82800000,12618808,1.40,85.85,15.24,15.24,41009399782,15.15,15.15,41009399782 diff --git a/top30/20250917/top30-avtr-20250917-111001.csv b/top30/20250917/top30-avtr-20250917-111001.csv new file mode 100644 index 000000000000..2800ff06de8a --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4155,2,505,13.84,16411150,11342117,13963263,16411150,13.84,144.69,117.53,117.53,69504144292,119.80,119.80,69504144292 +노을,376930,2,3490,2,705,25.31,34741879,2057930,36947060,34741879,25.31,1688.20,94.03,94.03,115507469345,89.58,89.58,115507469345 +KODEX K원자력SMR,0098F0,3,9610,5,-310,-3.12,4098196,18204212,4500000,4098196,-3.12,22.51,91.07,91.07,39430228156,91.18,91.18,39430228156 +이미지스,115610,4,1227,2,158,14.78,19423902,14845696,23637538,19423902,14.78,130.84,82.17,82.17,24608412623,84.85,84.85,24608412623 +빌리언스,044480,5,669,2,84,14.36,29884515,44475656,40663728,29884515,14.36,67.19,73.49,73.49,20002233006,73.53,73.53,20002233006 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6280,2,140,2.28,1910573,1847696,3000000,1910573,2.28,103.40,63.69,63.69,11955287380,63.46,63.46,11955287380 +노랑풍선,104620,7,6560,2,260,4.13,9170837,230024,16616867,9170837,4.13,3986.90,55.19,55.19,63655056000,58.40,58.40,63655056000 +지엔코,065060,8,987,2,119,13.71,12809765,42978,23800804,12809765,13.71,9999.99,53.82,53.82,13168974172,56.06,56.06,13168974172 +애드포러스,397810,9,12620,2,1740,15.99,2758342,2039769,5144190,2758342,15.99,135.23,53.62,53.62,34413218465,53.01,53.01,34413218465 +PLUS 자사주매입고배당주,0098N0,10,10095,5,-85,-0.83,750792,4934693,1500000,750792,-0.83,15.21,50.05,50.05,7578863900,50.05,50.05,7578863900 +클로봇,466100,11,27100,2,1350,5.24,12247172,4711794,24764639,12247172,5.24,259.93,49.45,49.45,344017298900,51.26,51.26,344017298900 +한라캐스트,125490,12,7870,2,200,2.61,18017934,73093448,36502352,18017934,2.61,24.65,49.36,49.36,144844406110,50.42,50.42,144844406110 +모비데이즈,363260,13,2395,2,445,22.82,13911537,2861246,32163769,13911537,22.82,486.21,43.25,43.25,31692048228,41.14,41.14,31692048228 +미스터블루,207760,14,2115,2,10,0.48,31168981,60216888,83079783,31168981,0.48,51.76,37.52,37.52,66463931328,37.83,37.83,66463931328 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11100,2,190,1.74,367679,321164,1000000,367679,1.74,114.48,36.77,36.77,4040881474,36.40,36.40,4040881474 +제닉스로보틱스,381620,16,14190,2,920,6.93,4023124,1472052,13117920,4023124,6.93,273.30,30.67,30.67,58723982595,31.55,31.55,58723982595 +KTcs,058850,17,2975,2,165,5.87,11927093,161655,42685000,11927093,5.87,7378.12,27.94,27.94,36643711797,28.86,28.86,36643711797 +TIGER 코리아원자력,0091P0,18,9540,5,-270,-2.75,4535424,12937997,18650000,4535424,-2.75,35.06,24.32,24.32,43268470798,24.32,24.32,43268470798 +티피씨글로벌,130740,19,2085,5,-60,-2.80,2728394,3598321,11276679,2728394,-2.80,75.82,24.20,24.20,6006592880,25.55,25.55,6006592880 +청담글로벌,362320,20,8440,2,390,4.84,5079581,461340,21051290,5079581,4.84,1101.05,24.13,24.13,44337449000,24.95,24.95,44337449000 +온코닉테라퓨틱스,476060,21,45750,2,8650,23.32,2622290,452343,11063810,2622290,23.32,579.71,23.70,23.70,114335867075,22.59,22.59,114335867075 +와이즈버즈,273060,22,1184,2,120,11.28,11661921,8106872,50459582,11661921,11.28,143.85,23.11,23.11,13687896976,22.91,22.91,13687896976 +한투 인버스 2X 은 선물 ETN,Q570062,23,4870,2,180,3.84,201312,4918,1000000,201312,3.84,4093.37,20.13,20.13,967481940,19.87,19.87,967481940 +휴림로봇,090710,24,3407,5,-8,-0.23,22248432,24327070,119457197,22248432,-0.23,91.46,18.62,18.62,78089955453,19.19,19.19,78089955453 +TIGER 반도체TOP10레버리지,488080,25,8555,5,-515,-5.68,569455,1157630,3150000,569455,-5.68,49.19,18.08,18.08,4910799982,18.22,18.22,4910799982 +농심홀딩스,072710,26,128200,2,6300,5.17,820689,2217007,4637790,820689,5.17,37.02,17.70,17.70,108956982050,18.33,18.33,108956982050 +에이프릴바이오,397030,27,28700,2,2100,7.89,3983301,2105437,22566429,3983301,7.89,189.19,17.65,17.65,115664764325,17.86,17.86,115664764325 +PLUS K방산소부장,0090B0,28,12225,5,-210,-1.69,178988,335631,1100000,178988,-1.69,53.33,16.27,16.27,2197752964,16.34,16.34,2197752964 +한국ANKOR유전,152550,29,248,2,5,2.06,11393211,571871,70020000,11393211,2.06,1992.27,16.27,16.27,2939982424,16.93,16.93,2939982424 +KODEX 코스닥150선물인버스,251340,30,3255,2,30,0.93,13134526,14697903,82800000,13134526,0.93,89.36,15.86,15.86,42691314757,15.84,15.84,42691314757 diff --git a/top30/20250917/top30-avtr-20250917-112001.csv b/top30/20250917/top30-avtr-20250917-112001.csv new file mode 100644 index 000000000000..c2343b18757f --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4225,2,575,15.75,16709568,11342117,13963263,16709568,15.75,147.32,119.67,119.67,70751319417,119.93,119.93,70751319417 +노을,376930,2,3550,2,765,27.47,35744898,2057930,36947060,35744898,27.47,1736.93,96.75,96.75,119053552498,90.77,90.77,119053552498 +KODEX K원자력SMR,0098F0,3,9615,5,-305,-3.07,4318776,18204212,4500000,4318776,-3.07,23.72,95.97,95.97,41551021871,96.03,96.03,41551021871 +이미지스,115610,4,1245,2,176,16.46,19688525,14845696,23637538,19688525,16.46,132.62,83.29,83.29,24937312975,84.74,84.74,24937312975 +빌리언스,044480,5,664,2,79,13.50,30313322,44475656,40663728,30313322,13.50,68.16,74.55,74.55,20287586131,75.14,75.14,20287586131 +애드포러스,397810,6,12980,2,2100,19.30,3355107,2039769,5144190,3355107,19.30,164.48,65.22,65.22,42212939270,63.22,63.22,42212939270 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6280,2,140,2.28,1910893,1847696,3000000,1910893,2.28,103.42,63.70,63.70,11957295242,63.47,63.47,11957295242 +지엔코,065060,8,1015,2,147,16.94,13458742,42978,23800804,13458742,16.94,9999.99,56.55,56.55,13825777975,57.23,57.23,13825777975 +노랑풍선,104620,9,6520,2,220,3.49,9292378,230024,16616867,9292378,3.49,4039.74,55.92,55.92,64450679490,59.49,59.49,64450679490 +PLUS 자사주매입고배당주,0098N0,10,10090,5,-90,-0.88,764814,4934693,1500000,764814,-0.88,15.50,50.99,50.99,7720359817,51.01,51.01,7720359817 +클로봇,466100,11,27150,2,1400,5.44,12374527,4711794,24764639,12374527,5.44,262.63,49.97,49.97,347472239800,51.68,51.68,347472239800 +한라캐스트,125490,12,7790,2,120,1.56,18222407,73093448,36502352,18222407,1.56,24.93,49.92,49.92,146440994670,51.50,51.50,146440994670 +모비데이즈,363260,13,2345,2,395,20.26,15130845,2861246,32163769,15130845,20.26,528.82,47.04,47.04,34541908795,45.80,45.80,34541908795 +미스터블루,207760,14,2115,2,10,0.48,31453686,60216888,83079783,31453686,0.48,52.23,37.86,37.86,67066456649,38.17,38.17,67066456649 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11100,2,190,1.74,370281,321164,1000000,370281,1.74,115.29,37.03,37.03,4069717814,36.66,36.66,4069717814 +제닉스로보틱스,381620,16,14150,2,880,6.63,4055161,1472052,13117920,4055161,6.63,275.48,30.91,30.91,59177593050,31.88,31.88,59177593050 +KTcs,058850,17,2950,2,140,4.98,12065622,161655,42685000,12065622,4.98,7463.81,28.27,28.27,37053287558,29.43,29.43,37053287558 +온코닉테라퓨틱스,476060,18,44200,2,7100,19.14,2996333,452343,11063810,2996333,19.14,662.40,27.08,27.08,131121885450,26.81,26.81,131121885450 +티피씨글로벌,130740,19,2060,5,-85,-3.96,2808704,3598321,11276679,2808704,-3.96,78.06,24.91,24.91,6172305555,26.57,26.57,6172305555 +TIGER 코리아원자력,0091P0,20,9540,5,-270,-2.75,4586006,12937997,18650000,4586006,-2.75,35.45,24.59,24.59,43750997328,24.59,24.59,43750997328 +청담글로벌,362320,21,8450,2,400,4.97,5110370,461340,21051290,5110370,4.97,1107.72,24.28,24.28,44596812020,25.07,25.07,44596812020 +와이즈버즈,273060,22,1157,2,93,8.74,12237779,8106872,50459582,12237779,8.74,150.96,24.25,24.25,14357147869,24.59,24.59,14357147869 +한투 인버스 2X 은 선물 ETN,Q570062,23,4855,2,165,3.52,201819,4918,1000000,201819,3.52,4103.68,20.18,20.18,969941935,19.98,19.98,969941935 +휴림로봇,090710,24,3440,2,25,0.73,22944961,24327070,119457197,22944961,0.73,94.32,19.21,19.21,80486631571,19.59,19.59,80486631571 +TIGER 반도체TOP10레버리지,488080,25,8585,5,-485,-5.35,598428,1157630,3150000,598428,-5.35,51.69,19.00,19.00,5159636597,19.08,19.08,5159636597 +에이프릴바이오,397030,26,27950,2,1350,5.08,4120548,2105437,22566429,4120548,5.08,195.71,18.26,18.26,119535353775,18.95,18.95,119535353775 +농심홀딩스,072710,27,127500,2,5600,4.59,828670,2217007,4637790,828670,4.59,37.38,17.87,17.87,109974733150,18.60,18.60,109974733150 +PLUS K방산소부장,0090B0,28,12260,5,-175,-1.41,182684,335631,1100000,182684,-1.41,54.43,16.61,16.61,2242964144,16.63,16.63,2242964144 +한국ANKOR유전,152550,29,248,2,5,2.06,11517258,571871,70020000,11517258,2.06,2013.96,16.45,16.45,2970606690,17.11,17.11,2970606690 +KODEX 코스닥150선물인버스,251340,30,3260,2,35,1.09,13495871,14697903,82800000,13495871,1.09,91.82,16.30,16.30,43867606495,16.25,16.25,43867606495 diff --git a/top30/20250917/top30-avtr-20250917-113001.csv b/top30/20250917/top30-avtr-20250917-113001.csv new file mode 100644 index 000000000000..662680abd930 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4255,2,605,16.58,16939465,11342117,13963263,16939465,16.58,149.35,121.31,121.31,71728089172,120.73,120.73,71728089172 +노을,376930,2,3620,1,835,29.98,38227474,2057930,36947060,38227474,29.98,1857.57,103.47,103.47,127997920102,95.70,95.70,127997920102 +KODEX K원자력SMR,0098F0,3,9600,5,-320,-3.23,4518101,18204212,4500000,4518101,-3.23,24.82,100.40,100.40,43465095061,100.61,100.61,43465095061 +이미지스,115610,4,1262,2,193,18.05,19923782,14845696,23637538,19923782,18.05,134.21,84.29,84.29,25231782265,84.58,84.58,25231782265 +빌리언스,044480,5,666,2,81,13.85,30915819,44475656,40663728,30915819,13.85,69.51,76.03,76.03,20688614079,76.39,76.39,20688614079 +애드포러스,397810,6,12670,2,1790,16.45,3549636,2039769,5144190,3549636,16.45,174.02,69.00,69.00,44696014860,68.58,68.58,44696014860 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6285,2,145,2.36,1911165,1847696,3000000,1911165,2.36,103.44,63.71,63.71,11959004527,63.43,63.43,11959004527 +지엔코,065060,8,1066,2,198,22.81,14305144,42978,23800804,14305144,22.81,9999.99,60.10,60.10,14719424320,58.02,58.02,14719424320 +노랑풍선,104620,9,6520,2,220,3.49,9442326,230024,16616867,9442326,3.49,4104.93,56.82,56.82,65423203430,60.39,60.39,65423203430 +PLUS 자사주매입고배당주,0098N0,10,10080,5,-100,-0.98,797242,4934693,1500000,797242,-0.98,16.16,53.15,53.15,8047281549,53.22,53.22,8047281549 +모비데이즈,363260,11,2385,2,435,22.31,16369978,2861246,32163769,16369978,22.31,572.13,50.90,50.90,37470952836,48.85,48.85,37470952836 +클로봇,466100,12,27300,2,1550,6.02,12491831,4711794,24764639,12491831,6.02,265.12,50.44,50.44,350660767825,51.87,51.87,350660767825 +한라캐스트,125490,13,7770,2,100,1.30,18374435,73093448,36502352,18374435,1.30,25.14,50.34,50.34,147623666620,52.05,52.05,147623666620 +미스터블루,207760,14,2105,3,0,0.00,31931682,60216888,83079783,31931682,0.00,53.03,38.43,38.43,68070171316,38.92,38.92,68070171316 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11090,2,180,1.65,370628,321164,1000000,370628,1.65,115.40,37.06,37.06,4073566733,36.73,36.73,4073566733 +제닉스로보틱스,381620,16,13950,2,680,5.12,4159211,1472052,13117920,4159211,5.12,282.55,31.71,31.71,60628938230,33.13,33.13,60628938230 +온코닉테라퓨틱스,476060,17,44600,2,7500,20.22,3186523,452343,11063810,3186523,20.22,704.45,28.80,28.80,139570719175,28.28,28.28,139570719175 +KTcs,058850,18,2965,2,155,5.52,12156589,161655,42685000,12156589,5.52,7520.08,28.48,28.48,37321882667,29.49,29.49,37321882667 +TIGER 코리아원자력,0091P0,19,9525,5,-285,-2.91,4818995,12937997,18650000,4818995,-2.91,37.25,25.84,25.84,45971482483,25.88,25.88,45971482483 +티피씨글로벌,130740,20,2055,5,-90,-4.20,2870151,3598321,11276679,2870151,-4.20,79.76,25.45,25.45,6298442332,27.18,27.18,6298442332 +와이즈버즈,273060,21,1166,2,102,9.59,12622014,8106872,50459582,12622014,9.59,155.70,25.01,25.01,14801762297,25.16,25.16,14801762297 +청담글로벌,362320,22,8450,2,400,4.97,5137985,461340,21051290,5137985,4.97,1113.71,24.41,24.41,44830200535,25.20,25.20,44830200535 +한투 인버스 2X 은 선물 ETN,Q570062,23,4875,2,185,3.94,202290,4918,1000000,202290,3.94,4113.26,20.23,20.23,972232760,19.94,19.94,972232760 +TIGER 반도체TOP10레버리지,488080,24,8575,5,-495,-5.46,612637,1157630,3150000,612637,-5.46,52.92,19.45,19.45,5281438210,19.55,19.55,5281438210 +휴림로봇,090710,25,3450,2,35,1.02,23157362,24327070,119457197,23157362,1.02,95.19,19.39,19.39,81215940743,19.71,19.71,81215940743 +에이프릴바이오,397030,26,28150,2,1550,5.83,4179038,2105437,22566429,4179038,5.83,198.49,18.52,18.52,121176019450,19.08,19.08,121176019450 +농심홀딩스,072710,27,127400,2,5500,4.51,833086,2217007,4637790,833086,4.51,37.58,17.96,17.96,110539033300,18.71,18.71,110539033300 +아이비젼웍스,469750,28,1606,2,102,6.78,5911141,4054679,33996481,5911141,6.78,145.79,17.39,17.39,9374222928,17.17,17.17,9374222928 +PLUS K방산소부장,0090B0,29,12245,5,-190,-1.53,183336,335631,1100000,183336,-1.53,54.62,16.67,16.67,2250951164,16.71,16.71,2250951164 +KODEX 코스닥150선물인버스,251340,30,3265,2,40,1.24,13668410,14697903,82800000,13668410,1.24,93.00,16.51,16.51,44430165329,16.43,16.43,44430165329 diff --git a/top30/20250917/top30-avtr-20250917-114001.csv b/top30/20250917/top30-avtr-20250917-114001.csv new file mode 100644 index 000000000000..77fdce40b99b --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4215,2,565,15.48,17107110,11342117,13963263,17107110,15.48,150.83,122.52,122.52,72433232156,123.07,123.07,72433232156 +노을,376930,2,3620,1,835,29.98,38907456,2057930,36947060,38907456,29.98,1890.61,105.31,105.31,130459036378,97.54,97.54,130459036378 +KODEX K원자력SMR,0098F0,3,9600,5,-320,-3.23,4593632,18204212,4500000,4593632,-3.23,25.23,102.08,102.08,44190202716,102.29,102.29,44190202716 +이미지스,115610,4,1300,2,231,21.61,21217772,14845696,23637538,21217772,21.61,142.92,89.76,89.76,26902954036,87.55,87.55,26902954036 +빌리언스,044480,5,666,2,81,13.85,31075228,44475656,40663728,31075228,13.85,69.87,76.42,76.42,20794442133,76.78,76.78,20794442133 +애드포러스,397810,6,12630,2,1750,16.08,3611747,2039769,5144190,3611747,16.08,177.07,70.21,70.21,45480609150,70.00,70.00,45480609150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6275,2,135,2.20,1931518,1847696,3000000,1931518,2.20,104.54,64.38,64.38,12086617892,64.21,64.21,12086617892 +지엔코,065060,8,1064,2,196,22.58,14713712,42978,23800804,14713712,22.58,9999.99,61.82,61.82,15151099140,59.83,59.83,15151099140 +노랑풍선,104620,9,6530,2,230,3.65,9477353,230024,16616867,9477353,3.65,4120.16,57.03,57.03,65651990605,60.50,60.50,65651990605 +모비데이즈,363260,10,2365,2,415,21.28,17545964,2861246,32163769,17545964,21.28,613.23,54.55,54.55,40246369490,52.91,52.91,40246369490 +PLUS 자사주매입고배당주,0098N0,11,10080,5,-100,-0.98,805343,4934693,1500000,805343,-0.98,16.32,53.69,53.69,8128933721,53.76,53.76,8128933721 +클로봇,466100,12,26950,2,1200,4.66,12679537,4711794,24764639,12679537,4.66,269.10,51.20,51.20,355740434000,53.30,53.30,355740434000 +한라캐스트,125490,13,7720,2,50,0.65,18579125,73093448,36502352,18579125,0.65,25.42,50.90,50.90,149206928525,52.95,52.95,149206928525 +미스터블루,207760,14,2100,5,-5,-0.24,32090663,60216888,83079783,32090663,-0.24,53.29,38.63,38.63,68404699980,39.21,39.21,68404699980 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11115,2,205,1.88,370780,321164,1000000,370780,1.88,115.45,37.08,37.08,4075256213,36.66,36.66,4075256213 +제닉스로보틱스,381620,16,14080,2,810,6.10,4186713,1472052,13117920,4186713,6.10,284.41,31.92,31.92,61012966320,33.03,33.03,61012966320 +온코닉테라퓨틱스,476060,17,45250,2,8150,21.97,3452328,452343,11063810,3452328,21.97,763.21,31.20,31.20,151618587575,30.29,30.29,151618587575 +KTcs,058850,18,2960,2,150,5.34,12254927,161655,42685000,12254927,5.34,7580.91,28.71,28.71,37612615760,29.77,29.77,37612615760 +TIGER 코리아원자력,0091P0,19,9520,5,-290,-2.96,4862343,12937997,18650000,4862343,-2.96,37.58,26.07,26.07,46384204398,26.12,26.12,46384204398 +와이즈버즈,273060,20,1157,2,93,8.74,12953161,8106872,50459582,12953161,8.74,159.78,25.67,25.67,15184018336,26.01,26.01,15184018336 +티피씨글로벌,130740,21,2065,5,-80,-3.73,2890428,3598321,11276679,2890428,-3.73,80.33,25.63,25.63,6340012027,27.23,27.23,6340012027 +청담글로벌,362320,22,8400,2,350,4.35,5168638,461340,21051290,5168638,4.35,1120.35,24.55,24.55,45089245485,25.50,25.50,45089245485 +ACE BYD밸류체인액티브,0079X0,23,12730,2,200,1.60,451476,41340,1950000,451476,1.60,1092.10,23.15,23.15,5730506157,23.09,23.09,5730506157 +아이비젼웍스,469750,24,1602,2,98,6.52,7109749,4054679,33996481,7109749,6.52,175.35,20.91,20.91,11298111595,20.74,20.74,11298111595 +한투 인버스 2X 은 선물 ETN,Q570062,25,4895,2,205,4.37,202699,4918,1000000,202699,4.37,4121.57,20.27,20.27,974233795,19.90,19.90,974233795 +TIGER 반도체TOP10레버리지,488080,26,8620,5,-450,-4.96,621117,1157630,3150000,621117,-4.96,53.65,19.72,19.72,5354531925,19.72,19.72,5354531925 +PLUS K방산소부장,0090B0,27,12237,5,-198,-1.59,215165,335631,1100000,215165,-1.59,64.11,19.56,19.56,2640619569,19.62,19.62,2640619569 +휴림로봇,090710,28,3440,2,25,0.73,23327145,24327070,119457197,23327145,0.73,95.89,19.53,19.53,81800616983,19.91,19.91,81800616983 +에이프릴바이오,397030,29,28025,2,1425,5.36,4222875,2105437,22566429,4222875,5.36,200.57,18.71,18.71,122403251850,19.35,19.35,122403251850 +농심홀딩스,072710,30,128200,2,6300,5.17,836540,2217007,4637790,836540,5.17,37.73,18.04,18.04,110980285050,18.67,18.67,110980285050 diff --git a/top30/20250917/top30-avtr-20250917-115001.csv b/top30/20250917/top30-avtr-20250917-115001.csv new file mode 100644 index 000000000000..64dcde6b9250 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4405,2,755,20.68,18606817,11342117,13963263,18606817,20.68,164.05,133.26,133.26,79042937352,128.51,128.51,79042937352 +KODEX K원자력SMR,0098F0,2,9600,5,-320,-3.23,4759421,18204212,4500000,4759421,-3.23,26.14,105.76,105.76,45782900566,105.98,105.98,45782900566 +노을,376930,3,3620,1,835,29.98,38943815,2057930,36947060,38943815,29.98,1892.38,105.40,105.40,130590655958,97.64,97.64,130590655958 +이미지스,115610,4,1280,2,211,19.74,21704944,14845696,23637538,21704944,19.74,146.20,91.82,91.82,27531475054,90.99,90.99,27531475054 +빌리언스,044480,5,663,2,78,13.33,31338298,44475656,40663728,31338298,13.33,70.46,77.07,77.07,20968500561,77.78,77.78,20968500561 +애드포러스,397810,6,12500,2,1620,14.89,3683363,2039769,5144190,3683363,14.89,180.58,71.60,71.60,46376531670,72.12,72.12,46376531670 +지엔코,065060,7,1032,2,164,18.89,16097746,42978,23800804,16097746,18.89,9999.99,67.64,67.64,16621230053,67.67,67.67,16621230053 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6275,2,135,2.20,1931953,1847696,3000000,1931953,2.20,104.56,64.40,64.40,12089347627,64.22,64.22,12089347627 +노랑풍선,104620,9,6580,2,280,4.44,9522833,230024,16616867,9522833,4.44,4139.93,57.31,57.31,65950299335,60.32,60.32,65950299335 +PLUS 자사주매입고배당주,0098N0,10,10075,5,-105,-1.03,851710,4934693,1500000,851710,-1.03,17.26,56.78,56.78,8596119642,56.88,56.88,8596119642 +모비데이즈,363260,11,2315,2,365,18.72,18198544,2861246,32163769,18198544,18.72,636.04,56.58,56.58,41773387685,56.10,56.10,41773387685 +클로봇,466100,12,27150,2,1400,5.44,12772286,4711794,24764639,12772286,5.44,271.07,51.57,51.57,358248993900,53.28,53.28,358248993900 +한라캐스트,125490,13,7800,2,130,1.69,18741398,73093448,36502352,18741398,1.69,25.64,51.34,51.34,150461018950,52.85,52.85,150461018950 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11140,2,230,2.11,451726,321164,1000000,451726,2.11,140.65,45.17,45.17,4976338203,44.67,44.67,4976338203 +미스터블루,207760,15,2090,5,-15,-0.71,32359328,60216888,83079783,32359328,-0.71,53.74,38.95,38.95,68966899105,39.72,39.72,68966899105 +ACE BYD밸류체인액티브,0079X0,16,12765,2,235,1.88,672514,41340,1950000,672514,1.88,1626.79,34.49,34.49,8548844397,34.34,34.34,8548844397 +온코닉테라퓨틱스,476060,17,44600,2,7500,20.22,3601227,452343,11063810,3601227,20.22,796.13,32.55,32.55,158325309900,32.09,32.09,158325309900 +제닉스로보틱스,381620,18,14100,2,830,6.25,4215380,1472052,13117920,4215380,6.25,286.36,32.13,32.13,61417194960,33.21,33.21,61417194960 +KTcs,058850,19,2975,2,165,5.87,12314248,161655,42685000,12314248,5.87,7617.61,28.85,28.85,37788142664,29.76,29.76,37788142664 +TIGER 코리아원자력,0091P0,20,9525,5,-285,-2.91,4981608,12937997,18650000,4981608,-2.91,38.50,26.71,26.71,47519565765,26.75,26.75,47519565765 +와이즈버즈,273060,21,1160,2,96,9.02,13085131,8106872,50459582,13085131,9.02,161.41,25.93,25.93,15337159260,26.20,26.20,15337159260 +티피씨글로벌,130740,22,2070,5,-75,-3.50,2909139,3598321,11276679,2909139,-3.50,80.85,25.80,25.80,6378621047,27.33,27.33,6378621047 +청담글로벌,362320,23,8420,2,370,4.60,5188645,461340,21051290,5188645,4.60,1124.69,24.65,24.65,45257159750,25.53,25.53,45257159750 +아이비젼웍스,469750,24,1584,2,80,5.32,7718494,4054679,33996481,7718494,5.32,190.36,22.70,22.70,12262139313,22.77,22.77,12262139313 +PLUS K방산소부장,0090B0,25,12200,5,-235,-1.89,238422,335631,1100000,238422,-1.89,71.04,21.67,21.67,2925136534,21.80,21.80,2925136534 +한투 인버스 2X 은 선물 ETN,Q570062,26,4895,2,205,4.37,202699,4918,1000000,202699,4.37,4121.57,20.27,20.27,974233795,19.90,19.90,974233795 +TIGER 반도체TOP10레버리지,488080,27,8620,5,-450,-4.96,633728,1157630,3150000,633728,-4.96,54.74,20.12,20.12,5463244984,20.12,20.12,5463244984 +휴림로봇,090710,28,3435,2,20,0.59,23437148,24327070,119457197,23437148,0.59,96.34,19.62,19.62,82178374702,20.03,20.03,82178374702 +에이프릴바이오,397030,29,27950,2,1350,5.08,4250602,2105437,22566429,4250602,5.08,201.89,18.84,18.84,123177894175,19.53,19.53,123177894175 +농심홀딩스,072710,30,127100,2,5200,4.27,841003,2217007,4637790,841003,4.27,37.93,18.13,18.13,111549797250,18.92,18.92,111549797250 diff --git a/top30/20250917/top30-avtr-20250917-120001.csv b/top30/20250917/top30-avtr-20250917-120001.csv new file mode 100644 index 000000000000..45e2cf6efbce --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4370,2,720,19.73,19397190,11342117,13963263,19397190,19.73,171.02,138.92,138.92,82514145021,135.23,135.23,82514145021 +KODEX K원자력SMR,0098F0,2,9605,5,-315,-3.18,5031133,18204212,4500000,5031133,-3.18,27.64,111.80,111.80,48392627036,111.96,111.96,48392627036 +노을,376930,3,3620,1,835,29.98,38962493,2057930,36947060,38962493,29.98,1893.29,105.45,105.45,130658270318,97.69,97.69,130658270318 +이미지스,115610,4,1284,2,215,20.11,21842163,14845696,23637538,21842163,20.11,147.13,92.40,92.40,27707352324,91.29,91.29,27707352324 +빌리언스,044480,5,658,2,73,12.48,31699046,44475656,40663728,31699046,12.48,71.27,77.95,77.95,21206635575,79.26,79.26,21206635575 +애드포러스,397810,6,12610,2,1730,15.90,3863328,2039769,5144190,3863328,15.90,189.40,75.10,75.10,48639406655,74.98,74.98,48639406655 +지엔코,065060,7,1041,2,173,19.93,16373629,42978,23800804,16373629,19.93,9999.99,68.79,68.79,16907017424,68.24,68.24,16907017424 +모비데이즈,363260,8,2335,2,385,19.74,21018492,2861246,32163769,21018492,19.74,734.59,65.35,65.35,48451258208,64.51,64.51,48451258208 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6260,2,120,1.95,1934980,1847696,3000000,1934980,1.95,104.72,64.50,64.50,12108342862,64.47,64.47,12108342862 +노랑풍선,104620,10,6570,2,270,4.29,9641060,230024,16616867,9641060,4.29,4191.33,58.02,58.02,66729294495,61.12,61.12,66729294495 +PLUS 자사주매입고배당주,0098N0,11,10080,5,-100,-0.98,864795,4934693,1500000,864795,-0.98,17.52,57.65,57.65,8727964230,57.72,57.72,8727964230 +클로봇,466100,12,27250,2,1500,5.83,12866755,4711794,24764639,12866755,5.83,273.08,51.96,51.96,360817713300,53.47,53.47,360817713300 +한라캐스트,125490,13,7690,2,20,0.26,18867891,73093448,36502352,18867891,0.26,25.81,51.69,51.69,151438815320,53.95,53.95,151438815320 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11190,2,280,2.57,468965,321164,1000000,468965,2.57,146.02,46.90,46.90,5169048598,46.19,46.19,5169048598 +미스터블루,207760,15,2080,5,-25,-1.19,32581633,60216888,83079783,32581633,-1.19,54.11,39.22,39.22,69430281724,40.18,40.18,69430281724 +와이즈버즈,273060,16,1258,2,194,18.23,18040147,8106872,50459582,18040147,18.23,222.53,35.75,35.75,21507551606,33.88,33.88,21507551606 +ACE BYD밸류체인액티브,0079X0,17,12790,2,260,2.08,675922,41340,1950000,675922,2.08,1635.03,34.66,34.66,8592365567,34.45,34.45,8592365567 +온코닉테라퓨틱스,476060,18,44500,2,7400,19.95,3698424,452343,11063810,3698424,19.95,817.61,33.43,33.43,162648923875,33.04,33.04,162648923875 +제닉스로보틱스,381620,19,14080,2,810,6.10,4232330,1472052,13117920,4232330,6.10,287.51,32.26,32.26,61655804485,33.38,33.38,61655804485 +KTcs,058850,20,3040,2,230,8.19,12518511,161655,42685000,12518511,8.19,7743.97,29.33,29.33,38398102860,29.59,29.59,38398102860 +아이비젼웍스,469750,21,1621,2,117,7.78,9261469,4054679,33996481,9261469,7.78,228.41,27.24,27.24,14753361474,26.77,26.77,14753361474 +TIGER 코리아원자력,0091P0,22,9525,5,-285,-2.91,5060195,12937997,18650000,5060195,-2.91,39.11,27.13,27.13,48267732389,27.17,27.17,48267732389 +티피씨글로벌,130740,23,2070,5,-75,-3.50,2925578,3598321,11276679,2925578,-3.50,81.30,25.94,25.94,6412576892,27.47,27.47,6412576892 +청담글로벌,362320,24,8400,2,350,4.35,5202023,461340,21051290,5202023,4.35,1127.59,24.71,24.71,45369448320,25.66,25.66,45369448320 +PLUS K방산소부장,0090B0,25,12190,5,-245,-1.97,240733,335631,1100000,240733,-1.97,71.73,21.88,21.88,2953289589,22.02,22.02,2953289589 +TIGER 반도체TOP10레버리지,488080,26,8625,5,-445,-4.91,643677,1157630,3150000,643677,-4.91,55.60,20.43,20.43,5548954704,20.42,20.42,5548954704 +한투 인버스 2X 은 선물 ETN,Q570062,27,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +휴림로봇,090710,28,3435,2,20,0.59,23589807,24327070,119457197,23589807,0.59,96.97,19.75,19.75,82703379885,20.16,20.16,82703379885 +에이프릴바이오,397030,29,27850,2,1250,4.70,4337933,2105437,22566429,4337933,4.70,206.03,19.22,19.22,125600143850,19.98,19.98,125600143850 +농심홀딩스,072710,30,127300,2,5400,4.43,845767,2217007,4637790,845767,4.43,38.15,18.24,18.24,112155691250,19.00,19.00,112155691250 diff --git a/top30/20250917/top30-avtr-20250917-121001.csv b/top30/20250917/top30-avtr-20250917-121001.csv new file mode 100644 index 000000000000..2e2f037ae665 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4305,2,655,17.95,19712181,11342117,13963263,19712181,17.95,173.80,141.17,141.17,83877836313,139.54,139.54,83877836313 +KODEX K원자력SMR,0098F0,2,9610,5,-310,-3.12,5136095,18204212,4500000,5136095,-3.12,28.21,114.14,114.14,49401286861,114.24,114.24,49401286861 +노을,376930,3,3620,1,835,29.98,38981859,2057930,36947060,38981859,29.98,1894.23,105.51,105.51,130728375238,97.74,97.74,130728375238 +이미지스,115610,4,1307,2,238,22.26,23517905,14845696,23637538,23517905,22.26,158.42,99.49,99.49,29916916822,96.84,96.84,29916916822 +빌리언스,044480,5,657,2,72,12.31,31861983,44475656,40663728,31861983,12.31,71.64,78.35,78.35,21313801147,79.78,79.78,21313801147 +애드포러스,397810,6,13100,2,2220,20.40,4025917,2039769,5144190,4025917,20.40,197.37,78.26,78.26,50735242110,75.29,75.29,50735242110 +지엔코,065060,7,1046,2,178,20.51,16688949,42978,23800804,16688949,20.51,9999.99,70.12,70.12,17234262137,69.23,69.23,17234262137 +모비데이즈,363260,8,2345,2,395,20.26,21573826,2861246,32163769,21573826,20.26,754.00,67.07,67.07,49747222308,65.96,65.96,49747222308 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6260,2,120,1.95,1935591,1847696,3000000,1935591,1.95,104.76,64.52,64.52,12112170247,64.50,64.50,12112170247 +PLUS 자사주매입고배당주,0098N0,10,10072,5,-108,-1.06,889070,4934693,1500000,889070,-1.06,18.02,59.27,59.27,8972513763,59.39,59.39,8972513763 +노랑풍선,104620,11,6550,2,250,3.97,9665566,230024,16616867,9665566,3.97,4201.98,58.17,58.17,66889908625,61.46,61.46,66889908625 +클로봇,466100,12,27100,2,1350,5.24,12937635,4711794,24764639,12937635,5.24,274.58,52.24,52.24,362746163800,54.05,54.05,362746163800 +한라캐스트,125490,13,7700,2,30,0.39,18964991,73093448,36502352,18964991,0.39,25.95,51.96,51.96,152187533590,54.15,54.15,152187533590 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11200,2,290,2.66,493512,321164,1000000,493512,2.66,153.66,49.35,49.35,5444009643,48.61,48.61,5444009643 +미스터블루,207760,15,2075,5,-30,-1.43,32804378,60216888,83079783,32804378,-1.43,54.48,39.49,39.49,69893168761,40.54,40.54,69893168761 +와이즈버즈,273060,16,1239,2,175,16.45,19802984,8106872,50459582,19802984,16.45,244.27,39.25,39.25,23704352208,37.92,37.92,23704352208 +ACE BYD밸류체인액티브,0079X0,17,12830,2,300,2.39,702218,41340,1950000,702218,2.39,1698.64,36.01,36.01,8930052792,35.69,35.69,8930052792 +KTcs,058850,18,3015,2,205,7.30,15289949,161655,42685000,15289949,7.30,9458.38,35.82,35.82,46978006294,36.50,36.50,46978006294 +온코닉테라퓨틱스,476060,19,45000,2,7900,21.29,3816419,452343,11063810,3816419,21.29,843.70,34.49,34.49,167940746025,33.73,33.73,167940746025 +제닉스로보틱스,381620,20,14120,2,850,6.41,4246148,1472052,13117920,4246148,6.41,288.45,32.37,32.37,61851171175,33.39,33.39,61851171175 +아이비젼웍스,469750,21,1596,2,92,6.12,9899225,4054679,33996481,9899225,6.12,244.14,29.12,29.12,15775434773,29.07,29.07,15775434773 +TIGER 코리아원자력,0091P0,22,9530,5,-280,-2.85,5119791,12937997,18650000,5119791,-2.85,39.57,27.45,27.45,48835395994,27.48,27.48,48835395994 +티피씨글로벌,130740,23,2095,5,-50,-2.33,2973003,3598321,11276679,2973003,-2.33,82.62,26.36,26.36,6511367117,27.56,27.56,6511367117 +청담글로벌,362320,24,8460,2,410,5.09,5222302,461340,21051290,5222302,5.09,1131.99,24.81,24.81,45540412670,25.57,25.57,45540412670 +PLUS K방산소부장,0090B0,25,12200,5,-235,-1.89,241132,335631,1100000,241132,-1.89,71.84,21.92,21.92,2958157879,22.04,22.04,2958157879 +TIGER 반도체TOP10레버리지,488080,26,8645,5,-425,-4.69,673725,1157630,3150000,673725,-4.69,58.20,21.39,21.39,5808625034,21.33,21.33,5808625034 +한투 인버스 2X 은 선물 ETN,Q570062,27,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +휴림로봇,090710,28,3435,2,20,0.59,23669335,24327070,119457197,23669335,0.59,97.30,19.81,19.81,82976697965,20.22,20.22,82976697965 +에이프릴바이오,397030,29,27850,2,1250,4.70,4350912,2105437,22566429,4350912,4.70,206.65,19.28,19.28,125962295475,20.04,20.04,125962295475 +농심홀딩스,072710,30,127500,2,5600,4.59,847599,2217007,4637790,847599,4.59,38.23,18.28,18.28,112389287250,19.01,19.01,112389287250 diff --git a/top30/20250917/top30-avtr-20250917-122001.csv b/top30/20250917/top30-avtr-20250917-122001.csv new file mode 100644 index 000000000000..91dd84374285 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4330,2,680,18.63,20104453,11342117,13963263,20104453,18.63,177.25,143.98,143.98,85576567026,141.54,141.54,85576567026 +KODEX K원자력SMR,0098F0,2,9605,5,-315,-3.18,5298589,18204212,4500000,5298589,-3.18,29.11,117.75,117.75,50962267581,117.91,117.91,50962267581 +노을,376930,3,3620,1,835,29.98,38994309,2057930,36947060,38994309,29.98,1894.83,105.54,105.54,130773444238,97.78,97.78,130773444238 +이미지스,115610,4,1305,2,236,22.08,23888392,14845696,23637538,23888392,22.08,160.91,101.06,101.06,30400324978,98.55,98.55,30400324978 +애드포러스,397810,5,12680,2,1800,16.54,4375867,2039769,5144190,4375867,16.54,214.53,85.06,85.06,55281413250,84.75,84.75,55281413250 +빌리언스,044480,6,651,2,66,11.28,32247167,44475656,40663728,32247167,11.28,72.51,79.30,79.30,21565652820,81.47,81.47,21565652820 +지엔코,065060,7,1048,2,180,20.74,16971941,42978,23800804,16971941,20.74,9999.99,71.31,71.31,17531331614,70.28,70.28,17531331614 +모비데이즈,363260,8,2320,2,370,18.97,22128631,2861246,32163769,22128631,18.97,773.39,68.80,68.80,51033168761,68.39,68.39,51033168761 +PLUS 자사주매입고배당주,0098N0,9,10080,5,-100,-0.98,1019228,4934693,1500000,1019228,-0.98,20.65,67.95,67.95,10283369057,68.01,68.01,10283369057 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6285,2,145,2.36,1935625,1847696,3000000,1935625,2.36,104.76,64.52,64.52,12112383732,64.24,64.24,12112383732 +노랑풍선,104620,11,6590,2,290,4.60,9757113,230024,16616867,9757113,4.60,4241.78,58.72,58.72,67495734010,61.64,61.64,67495734010 +클로봇,466100,12,27250,2,1500,5.83,12971891,4711794,24764639,12971891,5.83,275.31,52.38,52.38,363676465325,53.89,53.89,363676465325 +한라캐스트,125490,13,7720,2,50,0.65,19051132,73093448,36502352,19051132,0.65,26.06,52.19,52.19,152851186500,54.24,54.24,152851186500 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11225,2,315,2.89,501446,321164,1000000,501446,2.89,156.13,50.14,50.14,5532794893,49.29,49.29,5532794893 +아이비젼웍스,469750,15,1710,2,206,13.70,15304600,4054679,33996481,15304600,13.70,377.46,45.02,45.02,24953221516,42.92,42.92,24953221516 +와이즈버즈,273060,16,1230,2,166,15.60,20989042,8106872,50459582,20989042,15.60,258.90,41.60,41.60,25164847121,40.55,40.55,25164847121 +미스터블루,207760,17,2070,5,-35,-1.66,33163867,60216888,83079783,33163867,-1.66,55.07,39.92,39.92,70637396168,41.07,41.07,70637396168 +온코닉테라퓨틱스,476060,18,46150,2,9050,24.39,4110644,452343,11063810,4110644,24.39,908.74,37.15,37.15,181497978375,35.55,35.55,181497978375 +KTcs,058850,19,3000,2,190,6.76,15786939,161655,42685000,15786939,6.76,9765.82,36.98,36.98,48474101705,37.85,37.85,48474101705 +ACE BYD밸류체인액티브,0079X0,20,12830,2,300,2.39,705150,41340,1950000,705150,2.39,1705.73,36.16,36.16,8967624869,35.84,35.84,8967624869 +제닉스로보틱스,381620,21,14000,2,730,5.50,4264526,1472052,13117920,4264526,5.50,289.70,32.51,32.51,62109706105,33.82,33.82,62109706105 +TIGER 코리아원자력,0091P0,22,9520,5,-290,-2.96,5183196,12937997,18650000,5183196,-2.96,40.06,27.79,27.79,49439180419,27.85,27.85,49439180419 +티피씨글로벌,130740,23,2075,5,-70,-3.26,2996736,3598321,11276679,2996736,-3.26,83.28,26.57,26.57,6560439572,28.04,28.04,6560439572 +청담글로벌,362320,24,8460,2,410,5.09,5242727,461340,21051290,5242727,5.09,1136.41,24.90,24.90,45713149655,25.67,25.67,45713149655 +TIGER 반도체TOP10레버리지,488080,25,8615,5,-455,-5.02,698169,1157630,3150000,698169,-5.02,60.31,22.16,22.16,6019265864,22.18,22.18,6019265864 +PLUS K방산소부장,0090B0,26,12185,5,-250,-2.01,243282,335631,1100000,243282,-2.01,72.48,22.12,22.12,2984366229,22.27,22.27,2984366229 +한투 인버스 2X 은 선물 ETN,Q570062,27,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +휴림로봇,090710,28,3440,2,25,0.73,23773550,24327070,119457197,23773550,0.73,97.72,19.90,19.90,83334428663,20.28,20.28,83334428663 +에이프릴바이오,397030,29,27750,2,1150,4.32,4391183,2105437,22566429,4391183,4.32,208.56,19.46,19.46,127077709525,20.29,20.29,127077709525 +농심홀딩스,072710,30,127400,2,5500,4.51,850782,2217007,4637790,850782,4.51,38.38,18.34,18.34,112794364400,19.09,19.09,112794364400 diff --git a/top30/20250917/top30-avtr-20250917-123001.csv b/top30/20250917/top30-avtr-20250917-123001.csv new file mode 100644 index 000000000000..ed5dbe2e9d1c --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4320,2,670,18.36,20215476,11342117,13963263,20215476,18.36,178.23,144.78,144.78,86056415431,142.66,142.66,86056415431 +KODEX K원자력SMR,0098F0,2,9605,5,-315,-3.18,5431370,18204212,4500000,5431370,-3.18,29.84,120.70,120.70,52237628616,120.86,120.86,52237628616 +노을,376930,3,3620,1,835,29.98,39014124,2057930,36947060,39014124,29.98,1895.79,105.59,105.59,130845174538,97.83,97.83,130845174538 +이미지스,115610,4,1287,2,218,20.39,24128390,14845696,23637538,24128390,20.39,162.53,102.08,102.08,30711511819,100.95,100.95,30711511819 +애드포러스,397810,5,12700,2,1820,16.73,4445028,2039769,5144190,4445028,16.73,217.92,86.41,86.41,56162039205,85.97,85.97,56162039205 +빌리언스,044480,6,654,2,69,11.79,32896837,44475656,40663728,32896837,11.79,73.97,80.90,80.90,21986995881,82.68,82.68,21986995881 +지엔코,065060,7,1046,2,178,20.51,17072757,42978,23800804,17072757,20.51,9999.99,71.73,71.73,17636876475,70.84,70.84,17636876475 +모비데이즈,363260,8,2325,2,375,19.23,22707070,2861246,32163769,22707070,19.23,793.61,70.60,70.60,52387153878,70.05,70.05,52387153878 +PLUS 자사주매입고배당주,0098N0,9,10085,5,-95,-0.93,1031417,4934693,1500000,1031417,-0.93,20.90,68.76,68.76,10406204941,68.79,68.79,10406204941 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6275,2,135,2.20,1935825,1847696,3000000,1935825,2.20,104.77,64.53,64.53,12113638732,64.35,64.35,12113638732 +노랑풍선,104620,11,6540,2,240,3.81,9789245,230024,16616867,9789245,3.81,4255.75,58.91,58.91,67706390120,62.30,62.30,67706390120 +아이비젼웍스,469750,12,1697,2,193,12.83,19989608,4054679,33996481,19989608,12.83,493.00,58.80,58.80,32883951250,57.00,57.00,32883951250 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,11230,2,320,2.93,581976,321164,1000000,581976,2.93,181.21,58.20,58.20,6436697418,57.32,57.32,6436697418 +클로봇,466100,14,27300,2,1550,6.02,13088932,4711794,24764639,13088932,6.02,277.79,52.85,52.85,366876796100,54.27,54.27,366876796100 +한라캐스트,125490,15,7690,2,20,0.26,19156067,73093448,36502352,19156067,0.26,26.21,52.48,52.48,153658405540,54.74,54.74,153658405540 +와이즈버즈,273060,16,1270,2,206,19.36,24658288,8106872,50459582,24658288,19.36,304.17,48.87,48.87,29823084393,46.54,46.54,29823084393 +미스터블루,207760,17,2070,5,-35,-1.66,33441567,60216888,83079783,33441567,-1.66,55.54,40.25,40.25,71213201292,41.41,41.41,71213201292 +온코닉테라퓨틱스,476060,18,47100,2,10000,26.95,4345301,452343,11063810,4345301,26.95,960.62,39.27,39.27,192431722100,36.93,36.93,192431722100 +KTcs,058850,19,3010,2,200,7.12,15966550,161655,42685000,15966550,7.12,9876.93,37.41,37.41,49014868716,38.15,38.15,49014868716 +ACE BYD밸류체인액티브,0079X0,20,12850,2,320,2.55,720089,41340,1950000,720089,2.55,1741.87,36.93,36.93,9159399784,36.55,36.55,9159399784 +제닉스로보틱스,381620,21,14040,2,770,5.80,4277194,1472052,13117920,4277194,5.80,290.56,32.61,32.61,62287197785,33.82,33.82,62287197785 +TIGER 코리아원자력,0091P0,22,9525,5,-285,-2.91,5245044,12937997,18650000,5245044,-2.91,40.54,28.12,28.12,50027998439,28.16,28.16,50027998439 +티피씨글로벌,130740,23,2080,5,-65,-3.03,3000961,3598321,11276679,3000961,-3.03,83.40,26.61,26.61,6569207512,28.01,28.01,6569207512 +청담글로벌,362320,24,8450,2,400,4.97,5260350,461340,21051290,5260350,4.97,1140.23,24.99,24.99,45862243330,25.78,25.78,45862243330 +PLUS K방산소부장,0090B0,25,12195,5,-240,-1.93,249776,335631,1100000,249776,-1.93,74.42,22.71,22.71,3063528524,22.84,22.84,3063528524 +TIGER 반도체TOP10레버리지,488080,26,8620,5,-450,-4.96,702167,1157630,3150000,702167,-4.96,60.66,22.29,22.29,6053735984,22.29,22.29,6053735984 +휴림로봇,090710,27,3460,2,45,1.32,24274822,24327070,119457197,24274822,1.32,99.79,20.32,20.32,85066619924,20.58,20.58,85066619924 +한투 인버스 2X 은 선물 ETN,Q570062,28,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +삼화네트웍스,046390,29,1624,2,97,6.35,8544802,16991812,43172933,8544802,6.35,50.29,19.79,19.79,13927056116,19.86,19.86,13927056116 +에이프릴바이오,397030,30,27900,2,1300,4.89,4460514,2105437,22566429,4460514,4.89,211.86,19.77,19.77,129022315025,20.49,20.49,129022315025 diff --git a/top30/20250917/top30-avtr-20250917-124001.csv b/top30/20250917/top30-avtr-20250917-124001.csv new file mode 100644 index 000000000000..b08d820cfe81 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4340,2,690,18.90,20326296,11342117,13963263,20326296,18.90,179.21,145.57,145.57,86535442492,142.80,142.80,86535442492 +KODEX K원자력SMR,0098F0,2,9605,5,-315,-3.18,5671149,18204212,4500000,5671149,-3.18,31.15,126.03,126.03,54540994676,126.19,126.19,54540994676 +노을,376930,3,3620,1,835,29.98,39029186,2057930,36947060,39029186,29.98,1896.53,105.64,105.64,130899698978,97.87,97.87,130899698978 +이미지스,115610,4,1309,2,240,22.45,24555594,14845696,23637538,24555594,22.45,165.41,103.88,103.88,31263036945,101.04,101.04,31263036945 +애드포러스,397810,5,12640,2,1760,16.18,4510154,2039769,5144190,4510154,16.18,221.11,87.67,87.67,56985913590,87.64,87.64,56985913590 +빌리언스,044480,6,656,2,71,12.14,33266755,44475656,40663728,33266755,12.14,74.80,81.81,81.81,22229616758,83.33,83.33,22229616758 +지엔코,065060,7,1037,2,169,19.47,17196463,42978,23800804,17196463,19.47,9999.99,72.25,72.25,17765591438,71.98,71.98,17765591438 +모비데이즈,363260,8,2335,2,385,19.74,23021715,2861246,32163769,23021715,19.74,804.60,71.58,71.58,53122961228,70.73,70.73,53122961228 +PLUS 자사주매입고배당주,0098N0,9,10085,5,-95,-0.93,1041074,4934693,1500000,1041074,-0.93,21.10,69.40,69.40,10503619211,69.43,69.43,10503619211 +아이비젼웍스,469750,10,1685,2,181,12.03,22267912,4054679,33996481,22267912,12.03,549.19,65.50,65.50,36761794297,64.17,64.17,36761794297 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6250,2,110,1.79,1935839,1847696,3000000,1935839,1.79,104.77,64.53,64.53,12113726442,64.61,64.61,12113726442 +노랑풍선,104620,12,6550,2,250,3.97,9823729,230024,16616867,9823729,3.97,4270.74,59.12,59.12,67931957645,62.41,62.41,67931957645 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,11195,2,285,2.61,584709,321164,1000000,584709,2.61,182.06,58.47,58.47,6467352053,57.77,57.77,6467352053 +클로봇,466100,14,27300,2,1550,6.02,13172502,4711794,24764639,13172502,6.02,279.56,53.19,53.19,369154311225,54.60,54.60,369154311225 +한라캐스트,125490,15,7750,2,80,1.04,19314976,73093448,36502352,19314976,1.04,26.43,52.91,52.91,154889904710,54.75,54.75,154889904710 +와이즈버즈,273060,16,1292,2,228,21.43,26423370,8106872,50459582,26423370,21.43,325.94,52.37,52.37,32072935443,49.20,49.20,32072935443 +온코닉테라퓨틱스,476060,17,46400,2,9300,25.07,4642390,452343,11063810,4642390,25.07,1026.30,41.96,41.96,206380410100,40.20,40.20,206380410100 +미스터블루,207760,18,2025,5,-80,-3.80,34759277,60216888,83079783,34759277,-3.80,57.72,41.84,41.84,73908714002,43.93,43.93,73908714002 +KTcs,058850,19,3005,2,195,6.94,16199454,161655,42685000,16199454,6.94,9999.99,37.95,37.95,49719063612,38.76,38.76,49719063612 +ACE BYD밸류체인액티브,0079X0,20,12845,2,315,2.51,724549,41340,1950000,724549,2.51,1752.66,37.16,37.16,9216688619,36.80,36.80,9216688619 +제닉스로보틱스,381620,21,13970,2,700,5.28,4307320,1472052,13117920,4307320,5.28,292.61,32.84,32.84,62707989565,34.22,34.22,62707989565 +제이피아이헬스케어,0010V0,22,20650,2,3370,19.50,1546707,265219,5105400,1546707,19.50,583.18,30.30,30.30,29736592165,28.21,28.21,29736592165 +TIGER 코리아원자력,0091P0,23,9520,5,-290,-2.96,5338545,12937997,18650000,5338545,-2.96,41.26,28.62,28.62,50918144244,28.68,28.68,50918144244 +티피씨글로벌,130740,24,2080,5,-65,-3.03,3004703,3598321,11276679,3004703,-3.03,83.50,26.65,26.65,6576979882,28.04,28.04,6576979882 +청담글로벌,362320,25,8460,2,410,5.09,5287620,461340,21051290,5287620,5.09,1146.14,25.12,25.12,46092893575,25.88,25.88,46092893575 +TIGER 반도체TOP10레버리지,488080,26,8650,5,-420,-4.63,731345,1157630,3150000,731345,-4.63,63.18,23.22,23.22,6305522829,23.14,23.14,6305522829 +PLUS K방산소부장,0090B0,27,12190,5,-245,-1.97,253363,335631,1100000,253363,-1.97,75.49,23.03,23.03,3107267454,23.17,23.17,3107267454 +삼화네트웍스,046390,28,1652,2,125,8.19,9608567,16991812,43172933,9608567,8.19,56.55,22.26,22.26,15680536735,21.99,21.99,15680536735 +휴림로봇,090710,29,3460,2,45,1.32,24366093,24327070,119457197,24366093,1.32,100.16,20.40,20.40,85381830389,20.66,20.66,85381830389 +한투 인버스 2X 은 선물 ETN,Q570062,30,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 diff --git a/top30/20250917/top30-avtr-20250917-125001.csv b/top30/20250917/top30-avtr-20250917-125001.csv new file mode 100644 index 000000000000..950bd983546f --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4275,2,625,17.12,20461753,11342117,13963263,20461753,17.12,180.41,146.54,146.54,87117178719,145.94,145.94,87117178719 +KODEX K원자력SMR,0098F0,2,9610,5,-310,-3.12,5947368,18204212,4500000,5947368,-3.12,32.67,132.16,132.16,57195503204,132.26,132.26,57195503204 +이미지스,115610,3,1308,2,239,22.36,25111769,14845696,23637538,25111769,22.36,169.15,106.24,106.24,31992458483,103.48,103.48,31992458483 +노을,376930,4,3620,1,835,29.98,39036268,2057930,36947060,39036268,29.98,1896.87,105.65,105.65,130925335818,97.89,97.89,130925335818 +애드포러스,397810,5,12630,2,1750,16.08,4542051,2039769,5144190,4542051,16.08,222.67,88.29,88.29,57389774355,88.33,88.33,57389774355 +빌리언스,044480,6,650,2,65,11.11,33663397,44475656,40663728,33663397,11.11,75.69,82.78,82.78,22486987279,85.08,85.08,22486987279 +아이비젼웍스,469750,7,1720,2,216,14.36,26079478,4054679,33996481,26079478,14.36,643.19,76.71,76.71,43362268512,74.16,74.16,43362268512 +지엔코,065060,8,1037,2,169,19.47,17300331,42978,23800804,17300331,19.47,9999.99,72.69,72.69,17873741161,72.42,72.42,17873741161 +모비데이즈,363260,9,2325,2,375,19.23,23341527,2861246,32163769,23341527,19.23,815.78,72.57,72.57,53869953007,72.04,72.04,53869953007 +PLUS 자사주매입고배당주,0098N0,10,10090,5,-90,-0.88,1047107,4934693,1500000,1047107,-0.88,21.22,69.81,69.81,10564471603,69.80,69.80,10564471603 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6235,2,95,1.55,1941222,1847696,3000000,1941222,1.55,105.06,64.71,64.71,12147292982,64.94,64.94,12147292982 +와이즈버즈,273060,12,1333,2,269,25.28,31769494,8106872,50459582,31769494,25.28,391.88,62.96,62.96,39089065419,58.11,58.11,39089065419 +노랑풍선,104620,13,6560,2,260,4.13,9857874,230024,16616867,9857874,4.13,4285.58,59.32,59.32,68155902785,62.52,62.52,68155902785 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11205,2,295,2.70,584745,321164,1000000,584745,2.70,182.07,58.47,58.47,6467755433,57.72,57.72,6467755433 +한라캐스트,125490,15,7740,2,70,0.91,19541681,73093448,36502352,19541681,0.91,26.74,53.54,53.54,156650497290,55.45,55.45,156650497290 +클로봇,466100,16,27350,2,1600,6.21,13233058,4711794,24764639,13233058,6.21,280.85,53.44,53.44,370809843475,54.75,54.75,370809843475 +온코닉테라퓨틱스,476060,17,46000,2,8900,23.99,4743616,452343,11063810,4743616,23.99,1048.68,42.88,42.88,211057101425,41.47,41.47,211057101425 +미스터블루,207760,18,2025,5,-80,-3.80,35377773,60216888,83079783,35377773,-3.80,58.75,42.58,42.58,75160316676,44.68,44.68,75160316676 +KTcs,058850,19,2995,2,185,6.58,16418869,161655,42685000,16418869,6.58,9999.99,38.47,38.47,50373997167,39.40,39.40,50373997167 +ACE BYD밸류체인액티브,0079X0,20,12860,2,330,2.63,728938,41340,1950000,728938,2.63,1763.28,37.38,37.38,9273074754,36.98,36.98,9273074754 +제이피아이헬스케어,0010V0,21,20400,2,3120,18.06,1730795,265219,5105400,1730795,18.06,652.59,33.90,33.90,33491798740,32.16,32.16,33491798740 +제닉스로보틱스,381620,22,13970,2,700,5.28,4322912,1472052,13117920,4322912,5.28,293.67,32.95,32.95,62926730295,34.34,34.34,62926730295 +TIGER 코리아원자력,0091P0,23,9525,5,-285,-2.91,5605008,12937997,18650000,5605008,-2.91,43.32,30.05,30.05,53455367174,30.09,30.09,53455367174 +삼화네트웍스,046390,24,1673,2,146,9.56,11900504,16991812,43172933,11900504,9.56,70.04,27.56,27.56,19528459610,27.04,27.04,19528459610 +티피씨글로벌,130740,25,2100,5,-45,-2.10,3022205,3598321,11276679,3022205,-2.10,83.99,26.80,26.80,6613610447,27.93,27.93,6613610447 +청담글로벌,362320,26,8450,2,400,4.97,5305189,461340,21051290,5305189,4.97,1149.95,25.20,25.20,46241407025,26.00,26.00,46241407025 +TIGER 반도체TOP10레버리지,488080,27,8710,5,-360,-3.97,766044,1157630,3150000,766044,-3.97,66.17,24.32,24.32,6607513454,24.08,24.08,6607513454 +PLUS K방산소부장,0090B0,28,12200,5,-235,-1.89,253588,335631,1100000,253588,-1.89,75.56,23.05,23.05,3110012324,23.17,23.17,3110012324 +휴림로봇,090710,29,3465,2,50,1.46,24541631,24327070,119457197,24541631,1.46,100.88,20.54,20.54,85990237471,20.77,20.77,85990237471 +한투 인버스 2X 은 선물 ETN,Q570062,30,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 diff --git a/top30/20250917/top30-avtr-20250917-130001.csv b/top30/20250917/top30-avtr-20250917-130001.csv new file mode 100644 index 000000000000..2256ce8b20d7 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이언디바이스,464500,1,4325,2,675,18.49,20609772,11342117,13963263,20609772,18.49,181.71,147.60,147.60,87755102136,145.31,145.31,87755102136 +KODEX K원자력SMR,0098F0,2,9615,5,-305,-3.07,6259487,18204212,4500000,6259487,-3.07,34.38,139.10,139.10,60196274789,139.13,139.13,60196274789 +이미지스,115610,3,1297,2,228,21.33,25282730,14845696,23637538,25282730,21.33,170.30,106.96,106.96,32214667536,105.08,105.08,32214667536 +노을,376930,4,3620,1,835,29.98,39043606,2057930,36947060,39043606,29.98,1897.23,105.67,105.67,130951899378,97.91,97.91,130951899378 +애드포러스,397810,5,12640,2,1760,16.18,4660324,2039769,5144190,4660324,16.18,228.47,90.59,90.59,58897089160,90.58,90.58,58897089160 +빌리언스,044480,6,650,2,65,11.11,34051790,44475656,40663728,34051790,11.11,76.56,83.74,83.74,22739734063,86.03,86.03,22739734063 +아이비젼웍스,469750,7,1700,2,196,13.03,27189172,4054679,33996481,27189172,13.03,670.56,79.98,79.98,45251621280,78.30,78.30,45251621280 +모비데이즈,363260,8,2350,2,400,20.51,24892901,2861246,32163769,24892901,20.51,870.00,77.39,77.39,57530831282,76.11,76.11,57530831282 +지엔코,065060,9,1031,2,163,18.78,17457255,42978,23800804,17457255,18.78,9999.99,73.35,73.35,18035586527,73.50,73.50,18035586527 +와이즈버즈,273060,10,1355,2,291,27.35,36518265,8106872,50459582,36518265,27.35,450.46,72.37,72.37,45522929700,66.58,66.58,45522929700 +PLUS 자사주매입고배당주,0098N0,11,10085,5,-95,-0.93,1064187,4934693,1500000,1064187,-0.93,21.57,70.95,70.95,10736715698,70.97,70.97,10736715698 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6235,2,95,1.55,1941474,1847696,3000000,1941474,1.55,105.08,64.72,64.72,12148864227,64.95,64.95,12148864227 +노랑풍선,104620,13,6560,2,260,4.13,9897337,230024,16616867,9897337,4.13,4302.74,59.56,59.56,68415427595,62.76,62.76,68415427595 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11215,2,305,2.80,584826,321164,1000000,584826,2.80,182.10,58.48,58.48,6468663688,57.68,57.68,6468663688 +한라캐스트,125490,15,7700,2,30,0.39,19735161,73093448,36502352,19735161,0.39,27.00,54.07,54.07,158139096515,56.26,56.26,158139096515 +클로봇,466100,16,27350,2,1600,6.21,13320273,4711794,24764639,13320273,6.21,282.70,53.79,53.79,373193212900,55.10,55.10,373193212900 +온코닉테라퓨틱스,476060,17,45800,2,8700,23.45,4829730,452343,11063810,4829730,23.45,1067.71,43.65,43.65,215004559775,42.43,42.43,215004559775 +미스터블루,207760,18,2020,5,-85,-4.04,35624151,60216888,83079783,35624151,-4.04,59.16,42.88,42.88,75659352016,45.08,45.08,75659352016 +KTcs,058850,19,2995,2,185,6.58,16478582,161655,42685000,16478582,6.58,9999.99,38.61,38.61,50552466852,39.54,39.54,50552466852 +ACE BYD밸류체인액티브,0079X0,20,12855,2,325,2.59,738622,41340,1950000,738622,2.59,1786.70,37.88,37.88,9397578809,37.49,37.49,9397578809 +제이피아이헬스케어,0010V0,21,19870,2,2590,14.99,1889123,265219,5105400,1889123,14.99,712.29,37.00,37.00,36669141220,36.15,36.15,36669141220 +제닉스로보틱스,381620,22,14040,2,770,5.80,4331331,1472052,13117920,4331331,5.80,294.24,33.02,33.02,63044545795,34.23,34.23,63044545795 +삼화네트웍스,046390,23,1630,2,103,6.75,13122134,16991812,43172933,13122134,6.75,77.23,30.39,30.39,21540436825,30.61,30.61,21540436825 +TIGER 코리아원자력,0091P0,24,9525,5,-285,-2.91,5659489,12937997,18650000,5659489,-2.91,43.74,30.35,30.35,53974326954,30.38,30.38,53974326954 +티피씨글로벌,130740,25,2095,5,-50,-2.33,3035497,3598321,11276679,3035497,-2.33,84.36,26.92,26.92,6641470742,28.11,28.11,6641470742 +청담글로벌,362320,26,8460,2,410,5.09,5318201,461340,21051290,5318201,5.09,1152.77,25.26,25.26,46351323845,26.03,26.03,46351323845 +TIGER 반도체TOP10레버리지,488080,27,8720,5,-350,-3.86,784532,1157630,3150000,784532,-3.86,67.77,24.91,24.91,6768724899,24.64,24.64,6768724899 +PLUS K방산소부장,0090B0,28,12200,5,-235,-1.89,253805,335631,1100000,253805,-1.89,75.62,23.07,23.07,3112659653,23.19,23.19,3112659653 +휴림로봇,090710,29,3455,2,40,1.17,24661268,24327070,119457197,24661268,1.17,101.37,20.64,20.64,86404106745,20.94,20.94,86404106745 +한투 인버스 2X 은 선물 ETN,Q570062,30,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 diff --git a/top30/20250917/top30-avtr-20250917-131001.csv b/top30/20250917/top30-avtr-20250917-131001.csv new file mode 100644 index 000000000000..ae129b7c9044 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9625,5,-295,-2.97,7017687,18204212,4500000,7017687,-2.97,38.55,155.95,155.95,67489983939,155.82,155.82,67489983939 +아이언디바이스,464500,2,4300,2,650,17.81,20864924,11342117,13963263,20864924,17.81,183.96,149.43,149.43,88859465085,148.00,148.00,88859465085 +이미지스,115610,3,1292,2,223,20.86,25530194,14845696,23637538,25530194,20.86,171.97,108.01,108.01,32533711128,106.53,106.53,32533711128 +노을,376930,4,3620,1,835,29.98,39050198,2057930,36947060,39050198,29.98,1897.55,105.69,105.69,130975762418,97.93,97.93,130975762418 +애드포러스,397810,5,12570,2,1690,15.53,4687187,2039769,5144190,4687187,15.53,229.79,91.12,91.12,59235006035,91.61,91.61,59235006035 +빌리언스,044480,6,644,2,59,10.09,34321020,44475656,40663728,34321020,10.09,77.17,84.40,84.40,22913641202,87.50,87.50,22913641202 +아이비젼웍스,469750,7,1701,2,197,13.10,28432679,4054679,33996481,28432679,13.10,701.23,83.63,83.63,47349391754,81.88,81.88,47349391754 +모비데이즈,363260,8,2340,2,390,20.00,25269976,2861246,32163769,25269976,20.00,883.18,78.57,78.57,58413394572,77.61,77.61,58413394572 +와이즈버즈,273060,9,1354,2,290,27.26,37982090,8106872,50459582,37982090,27.26,468.52,75.27,75.27,47499170980,69.52,69.52,47499170980 +지엔코,065060,10,1026,2,158,18.20,17625676,42978,23800804,17625676,18.20,9999.99,74.05,74.05,18208304703,74.56,74.56,18208304703 +PLUS 자사주매입고배당주,0098N0,11,10085,5,-95,-0.93,1078503,4934693,1500000,1078503,-0.93,21.86,71.90,71.90,10881090507,71.93,71.93,10881090507 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6230,2,90,1.47,1956469,1847696,3000000,1956469,1.47,105.89,65.22,65.22,12242299122,65.50,65.50,12242299122 +노랑풍선,104620,13,6570,2,270,4.29,9929226,230024,16616867,9929226,4.29,4316.60,59.75,59.75,68624142835,62.86,62.86,68624142835 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11230,2,320,2.93,592998,321164,1000000,592998,2.93,184.64,59.30,59.30,6560423223,58.42,58.42,6560423223 +한라캐스트,125490,15,7650,5,-20,-0.26,19836556,73093448,36502352,19836556,-0.26,27.14,54.34,54.34,158917902485,56.91,56.91,158917902485 +클로봇,466100,16,27350,2,1600,6.21,13367789,4711794,24764639,13367789,6.21,283.71,53.98,53.98,374492682750,55.29,55.29,374492682750 +온코닉테라퓨틱스,476060,17,46050,2,8950,24.12,4881823,452343,11063810,4881823,24.12,1079.23,44.12,44.12,217396271525,42.67,42.67,217396271525 +미스터블루,207760,18,2020,5,-85,-4.04,36230611,60216888,83079783,36230611,-4.04,60.17,43.61,43.61,76880640681,45.81,45.81,76880640681 +KTcs,058850,19,3075,2,265,9.43,17031106,161655,42685000,17031106,9.43,9999.99,39.90,39.90,52247330663,39.81,39.81,52247330663 +제이피아이헬스케어,0010V0,20,19920,2,2640,15.28,2024774,265219,5105400,2024774,15.28,763.43,39.66,39.66,39381144370,38.72,38.72,39381144370 +ACE BYD밸류체인액티브,0079X0,21,12850,2,320,2.55,742145,41340,1950000,742145,2.55,1795.22,38.06,38.06,9442859729,37.68,37.68,9442859729 +제닉스로보틱스,381620,22,14010,2,740,5.58,4338706,1472052,13117920,4338706,5.58,294.74,33.07,33.07,63147904245,34.36,34.36,63147904245 +삼화네트웍스,046390,23,1616,2,89,5.83,13590193,16991812,43172933,13590193,5.83,79.98,31.48,31.48,22299604542,31.96,31.96,22299604542 +TIGER 코리아원자력,0091P0,24,9530,5,-280,-2.85,5742060,12937997,18650000,5742060,-2.85,44.38,30.79,30.79,54761156819,30.81,30.81,54761156819 +티피씨글로벌,130740,25,2110,5,-35,-1.63,3066701,3598321,11276679,3066701,-1.63,85.23,27.20,27.20,6707288067,28.19,28.19,6707288067 +TIGER 반도체TOP10레버리지,488080,26,8745,5,-325,-3.58,817474,1157630,3150000,817474,-3.58,70.62,25.95,25.95,7056085074,25.61,25.61,7056085074 +청담글로벌,362320,27,8360,2,310,3.85,5372094,461340,21051290,5372094,3.85,1164.45,25.52,25.52,46802609485,26.59,26.59,46802609485 +PLUS K방산소부장,0090B0,28,12205,5,-230,-1.85,256334,335631,1100000,256334,-1.85,76.37,23.30,23.30,3143515648,23.41,23.41,3143515648 +덕산하이메탈,077360,29,5660,2,610,12.08,9921856,2346180,45437002,9921856,12.08,422.89,21.84,21.84,55676028307,21.65,21.65,55676028307 +휴림로봇,090710,30,3450,2,35,1.02,24757167,24327070,119457197,24757167,1.02,101.77,20.72,20.72,86735283811,21.05,21.05,86735283811 diff --git a/top30/20250917/top30-avtr-20250917-132000.csv b/top30/20250917/top30-avtr-20250917-132000.csv new file mode 100644 index 000000000000..c8357d21a298 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9635,5,-285,-2.87,7565889,18204212,4500000,7565889,-2.87,41.56,168.13,168.13,72769696638,167.84,167.84,72769696638 +아이언디바이스,464500,2,4315,2,665,18.22,21023654,11342117,13963263,21023654,18.22,185.36,150.56,150.56,89542546648,148.61,148.61,89542546648 +이미지스,115610,3,1291,2,222,20.77,26151272,14845696,23637538,26151272,20.77,176.15,110.63,110.63,33347362434,109.28,109.28,33347362434 +노을,376930,4,3620,1,835,29.98,39063360,2057930,36947060,39063360,29.98,1898.19,105.73,105.73,131023408858,97.96,97.96,131023408858 +애드포러스,397810,5,12450,2,1570,14.43,4743474,2039769,5144190,4743474,14.43,232.55,92.21,92.21,59936829760,93.59,93.59,59936829760 +아이비젼웍스,469750,6,1697,2,193,12.83,29875388,4054679,33996481,29875388,12.83,736.81,87.88,87.88,49820165042,86.36,86.36,49820165042 +빌리언스,044480,7,629,2,44,7.52,35029600,44475656,40663728,35029600,7.52,78.76,86.14,86.14,23363595646,91.34,91.34,23363595646 +모비데이즈,363260,8,2320,2,370,18.97,25612447,2861246,32163769,25612447,18.97,895.15,79.63,79.63,59209096936,79.35,79.35,59209096936 +와이즈버즈,273060,9,1332,2,268,25.19,38857258,8106872,50459582,38857258,25.19,479.31,77.01,77.01,48674936104,72.42,72.42,48674936104 +지엔코,065060,10,1036,2,168,19.35,17769000,42978,23800804,17769000,19.35,9999.99,74.66,74.66,18355615554,74.44,74.44,18355615554 +PLUS 자사주매입고배당주,0098N0,11,10080,5,-100,-0.98,1109193,4934693,1500000,1109193,-0.98,22.48,73.95,73.95,11190492057,74.01,74.01,11190492057 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6235,2,95,1.55,1962615,1847696,3000000,1962615,1.55,106.22,65.42,65.42,12280589407,65.65,65.65,12280589407 +노랑풍선,104620,13,6560,2,260,4.13,9958068,230024,16616867,9958068,4.13,4329.14,59.93,59.93,68813868755,63.13,63.13,68813868755 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11215,2,305,2.80,594299,321164,1000000,594299,2.80,185.05,59.43,59.43,6575031810,58.63,58.63,6575031810 +한라캐스트,125490,15,7620,5,-50,-0.65,20141953,73093448,36502352,20141953,-0.65,27.56,55.18,55.18,161245187880,57.97,57.97,161245187880 +클로봇,466100,16,27350,2,1600,6.21,13425392,4711794,24764639,13425392,6.21,284.93,54.21,54.21,376067573350,55.52,55.52,376067573350 +온코닉테라퓨틱스,476060,17,45650,2,8550,23.05,4972986,452343,11063810,4972986,23.05,1099.38,44.95,44.95,221561149225,43.87,43.87,221561149225 +미스터블루,207760,18,2025,5,-80,-3.80,36368944,60216888,83079783,36368944,-3.80,60.40,43.78,43.78,77159732087,45.86,45.86,77159732087 +제이피아이헬스케어,0010V0,19,19870,2,2590,14.99,2137773,265219,5105400,2137773,14.99,806.04,41.87,41.87,41633155565,41.04,41.04,41633155565 +KTcs,058850,20,3035,2,225,8.01,17314226,161655,42685000,17314226,8.01,9999.99,40.56,40.56,53110532124,41.00,41.00,53110532124 +ACE BYD밸류체인액티브,0079X0,21,12845,2,315,2.51,742446,41340,1950000,742446,2.51,1795.95,38.07,38.07,9446726079,37.71,37.71,9446726079 +제닉스로보틱스,381620,22,13910,2,640,4.82,4365611,1472052,13117920,4365611,4.82,296.57,33.28,33.28,63523036455,34.81,34.81,63523036455 +TIGER 코리아원자력,0091P0,23,9545,5,-265,-2.70,6012075,12937997,18650000,6012075,-2.70,46.47,32.24,32.24,57337951416,32.21,32.21,57337951416 +삼화네트웍스,046390,24,1604,2,77,5.04,13883836,16991812,43172933,13883836,5.04,81.71,32.16,32.16,22770710677,32.88,32.88,22770710677 +피델릭스,032580,25,1390,2,179,14.78,9660125,531557,33132064,9660125,14.78,1817.33,29.16,29.16,12877228926,27.96,27.96,12877228926 +티피씨글로벌,130740,26,2105,5,-40,-1.86,3085168,3598321,11276679,3085168,-1.86,85.74,27.36,27.36,6746328202,28.42,28.42,6746328202 +TIGER 반도체TOP10레버리지,488080,27,8770,5,-300,-3.31,832590,1157630,3150000,832590,-3.31,71.92,26.43,26.43,7188482350,26.02,26.02,7188482350 +청담글로벌,362320,28,8340,2,290,3.60,5402562,461340,21051290,5402562,3.60,1171.06,25.66,25.66,47057695445,26.80,26.80,47057695445 +PLUS K방산소부장,0090B0,29,12205,5,-230,-1.85,258014,335631,1100000,258014,-1.85,76.87,23.46,23.46,3164018513,23.57,23.57,3164018513 +덕산하이메탈,077360,30,5720,2,670,13.27,10165308,2346180,45437002,10165308,13.27,433.27,22.37,22.37,57060009552,21.95,21.95,57060009552 diff --git a/top30/20250917/top30-avtr-20250917-133001.csv b/top30/20250917/top30-avtr-20250917-133001.csv new file mode 100644 index 000000000000..3d57d082f7fc --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9670,5,-250,-2.52,7677051,18204212,4500000,7677051,-2.52,42.17,170.60,170.60,73842565715,169.69,169.69,73842565715 +아이언디바이스,464500,2,4260,2,610,16.71,21246974,11342117,13963263,21246974,16.71,187.33,152.16,152.16,90496045499,152.14,152.14,90496045499 +이미지스,115610,3,1311,2,242,22.64,26350230,14845696,23637538,26350230,22.64,177.49,111.48,111.48,33607132945,108.45,108.45,33607132945 +노을,376930,4,3620,1,835,29.98,39070662,2057930,36947060,39070662,29.98,1898.54,105.75,105.75,131049842098,97.98,97.98,131049842098 +애드포러스,397810,5,12400,2,1520,13.97,4786846,2039769,5144190,4786846,13.97,234.68,93.05,93.05,60475400910,94.81,94.81,60475400910 +아이비젼웍스,469750,6,1685,2,181,12.03,30516132,4054679,33996481,30516132,12.03,752.62,89.76,89.76,50901643170,88.86,88.86,50901643170 +빌리언스,044480,7,642,2,57,9.74,35796041,44475656,40663728,35796041,9.74,80.48,88.03,88.03,23853516088,91.37,91.37,23853516088 +모비데이즈,363260,8,2260,2,310,15.90,26504592,2861246,32163769,26504592,15.90,926.33,82.41,82.41,61244507012,84.25,84.25,61244507012 +와이즈버즈,273060,9,1320,2,256,24.06,39890323,8106872,50459582,39890323,24.06,492.06,79.05,79.05,50050264821,75.14,75.14,50050264821 +지엔코,065060,10,1025,2,157,18.09,17965207,42978,23800804,17965207,18.09,9999.99,75.48,75.48,18556875508,76.07,76.07,18556875508 +PLUS 자사주매입고배당주,0098N0,11,10082,5,-98,-0.96,1117495,4934693,1500000,1117495,-0.96,22.65,74.50,74.50,11274172132,74.55,74.55,11274172132 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6225,2,85,1.38,1966769,1847696,3000000,1966769,1.38,106.44,65.56,65.56,12306457217,65.90,65.90,12306457217 +노랑풍선,104620,13,6540,2,240,3.81,9986317,230024,16616867,9986317,3.81,4341.42,60.10,60.10,68998897685,63.49,63.49,68998897685 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11222,2,312,2.86,594310,321164,1000000,594310,2.86,185.05,59.43,59.43,6575155182,58.59,58.59,6575155182 +한라캐스트,125490,15,7740,2,70,0.91,20392850,73093448,36502352,20392850,0.91,27.90,55.87,55.87,163173181415,57.75,57.75,163173181415 +클로봇,466100,16,27100,2,1350,5.24,13546615,4711794,24764639,13546615,5.24,287.50,54.70,54.70,379359521750,56.53,56.53,379359521750 +피델릭스,032580,17,1459,2,248,20.48,16161575,531557,33132064,16161575,20.48,3040.42,48.78,48.78,22148950116,45.82,45.82,22148950116 +온코닉테라퓨틱스,476060,18,45450,2,8350,22.51,5057752,452343,11063810,5057752,22.51,1118.12,45.71,45.71,225417953850,44.83,44.83,225417953850 +미스터블루,207760,19,2020,5,-85,-4.04,36566432,60216888,83079783,36566432,-4.04,60.72,44.01,44.01,77559199291,46.22,46.22,77559199291 +제이피아이헬스케어,0010V0,20,19760,2,2480,14.35,2183752,265219,5105400,2183752,14.35,823.38,42.77,42.77,42544958535,42.17,42.17,42544958535 +KTcs,058850,21,3030,2,220,7.83,17452829,161655,42685000,17452829,7.83,9999.99,40.89,40.89,53530820329,41.39,41.39,53530820329 +ACE BYD밸류체인액티브,0079X0,22,12845,2,315,2.51,743436,41340,1950000,743436,2.51,1798.35,38.12,38.12,9459442624,37.77,37.77,9459442624 +TIGER 코리아원자력,0091P0,23,9575,5,-235,-2.40,6487870,12937997,18650000,6487870,-2.40,50.15,34.79,34.79,61889172556,34.66,34.66,61889172556 +제닉스로보틱스,381620,24,13830,2,560,4.22,4394137,1472052,13117920,4394137,4.22,298.50,33.50,33.50,63918984455,35.23,35.23,63918984455 +삼화네트웍스,046390,25,1611,2,84,5.50,14069534,16991812,43172933,14069534,5.50,82.80,32.59,32.59,23069610927,33.17,33.17,23069610927 +티피씨글로벌,130740,26,2090,5,-55,-2.56,3105405,3598321,11276679,3105405,-2.56,86.30,27.54,27.54,6788747632,28.80,28.80,6788747632 +TIGER 반도체TOP10레버리지,488080,27,8755,5,-315,-3.47,847609,1157630,3150000,847609,-3.47,73.22,26.91,26.91,7320004660,26.54,26.54,7320004660 +청담글로벌,362320,28,8370,2,320,3.98,5420387,461340,21051290,5420387,3.98,1174.92,25.75,25.75,47206921845,26.79,26.79,47206921845 +덕산하이메탈,077360,29,5780,2,730,14.46,10762311,2346180,45437002,10762311,14.46,458.72,23.69,23.69,60517119767,23.04,23.04,60517119767 +PLUS K방산소부장,0090B0,30,12225,5,-210,-1.69,259243,335631,1100000,259243,-1.69,77.24,23.57,23.57,3179038543,23.64,23.64,3179038543 diff --git a/top30/20250917/top30-avtr-20250917-134001.csv b/top30/20250917/top30-avtr-20250917-134001.csv new file mode 100644 index 000000000000..c91b75bd44c2 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9650,5,-270,-2.72,7819412,18204212,4500000,7819412,-2.72,42.95,173.76,173.76,75217150785,173.21,173.21,75217150785 +아이언디바이스,464500,2,4235,2,585,16.03,21438048,11342117,13963263,21438048,16.03,189.01,153.53,153.53,91303386054,154.40,154.40,91303386054 +이미지스,115610,3,1300,2,231,21.61,26546760,14845696,23637538,26546760,21.61,178.82,112.31,112.31,33862468769,110.20,110.20,33862468769 +노을,376930,4,3620,1,835,29.98,39075121,2057930,36947060,39075121,29.98,1898.76,105.76,105.76,131065983678,97.99,97.99,131065983678 +애드포러스,397810,5,12220,2,1340,12.32,4856368,2039769,5144190,4856368,12.32,238.08,94.40,94.40,61328568505,97.56,97.56,61328568505 +아이비젼웍스,469750,6,1679,2,175,11.64,31106066,4054679,33996481,31106066,11.64,767.16,91.50,91.50,51889364213,90.91,90.91,51889364213 +빌리언스,044480,7,655,2,70,11.97,36904391,44475656,40663728,36904391,11.97,82.98,90.76,90.76,24578037257,92.28,92.28,24578037257 +모비데이즈,363260,8,2245,2,295,15.13,27128470,2861246,32163769,27128470,15.13,948.13,84.34,84.34,62646386455,86.76,86.76,62646386455 +와이즈버즈,273060,9,1323,2,259,24.34,40545952,8106872,50459582,40545952,24.34,500.14,80.35,80.35,50916759067,76.27,76.27,50916759067 +지엔코,065060,10,1007,2,139,16.01,18163600,42978,23800804,18163600,16.01,9999.99,76.32,76.32,18759369265,78.27,78.27,18759369265 +PLUS 자사주매입고배당주,0098N0,11,10085,5,-95,-0.93,1125357,4934693,1500000,1125357,-0.93,22.81,75.02,75.02,11353466797,75.05,75.05,11353466797 +피델릭스,032580,12,1479,2,268,22.13,21834616,531557,33132064,21834616,22.13,4107.67,65.90,65.90,30540552577,62.32,62.32,30540552577 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6235,2,95,1.55,1972159,1847696,3000000,1972159,1.55,106.74,65.74,65.74,12340060577,65.97,65.97,12340060577 +노랑풍선,104620,14,6550,2,250,3.97,10008627,230024,16616867,10008627,3.97,4351.12,60.23,60.23,69145009275,63.53,63.53,69145009275 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11230,2,320,2.93,594761,321164,1000000,594761,2.93,185.19,59.48,59.48,6580215980,58.59,58.59,6580215980 +한라캐스트,125490,16,7710,2,40,0.52,20499447,73093448,36502352,20499447,0.52,28.05,56.16,56.16,163992842355,58.27,58.27,163992842355 +클로봇,466100,17,27000,2,1250,4.85,13635445,4711794,24764639,13635445,4.85,289.39,55.06,55.06,381756728250,57.09,57.09,381756728250 +온코닉테라퓨틱스,476060,18,46850,2,9750,26.28,5317144,452343,11063810,5317144,26.28,1175.47,48.06,48.06,237500108675,45.82,45.82,237500108675 +미스터블루,207760,19,2010,5,-95,-4.51,36818322,60216888,83079783,36818322,-4.51,61.14,44.32,44.32,78067597196,46.75,46.75,78067597196 +제이피아이헬스케어,0010V0,20,19690,2,2410,13.95,2239176,265219,5105400,2239176,13.95,844.27,43.86,43.86,43638124975,43.41,43.41,43638124975 +KTcs,058850,21,3050,2,240,8.54,17975105,161655,42685000,17975105,8.54,9999.99,42.11,42.11,55138104773,42.35,42.35,55138104773 +ACE BYD밸류체인액티브,0079X0,22,12845,2,315,2.51,743482,41340,1950000,743482,2.51,1798.46,38.13,38.13,9460033494,37.77,37.77,9460033494 +TIGER 코리아원자력,0091P0,23,9560,5,-250,-2.55,6829501,12937997,18650000,6829501,-2.55,52.79,36.62,36.62,65158629407,36.55,36.55,65158629407 +제닉스로보틱스,381620,24,13890,2,620,4.67,4413547,1472052,13117920,4413547,4.67,299.82,33.65,33.65,64187466490,35.23,35.23,64187466490 +삼화네트웍스,046390,25,1613,2,86,5.63,14221470,16991812,43172933,14221470,5.63,83.70,32.94,32.94,23313751435,33.48,33.48,23313751435 +TIGER 반도체TOP10레버리지,488080,26,8725,5,-345,-3.80,872987,1157630,3150000,872987,-3.80,75.41,27.71,27.71,7541798045,27.44,27.44,7541798045 +티피씨글로벌,130740,27,2090,5,-55,-2.56,3115158,3598321,11276679,3115158,-2.56,86.57,27.62,27.62,6809139147,28.89,28.89,6809139147 +청담글로벌,362320,28,8400,2,350,4.35,5434928,461340,21051290,5434928,4.35,1178.07,25.82,25.82,47328670320,26.76,26.76,47328670320 +덕산하이메탈,077360,29,5720,2,670,13.27,11033326,2346180,45437002,11033326,13.27,470.27,24.28,24.28,62078199127,23.89,23.89,62078199127 +PLUS K방산소부장,0090B0,30,12240,5,-195,-1.57,260974,335631,1100000,260974,-1.57,77.76,23.72,23.72,3200207768,23.77,23.77,3200207768 diff --git a/top30/20250917/top30-avtr-20250917-135000.csv b/top30/20250917/top30-avtr-20250917-135000.csv new file mode 100644 index 000000000000..de79404faaef --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9645,5,-275,-2.77,7932594,18204212,4500000,7932594,-2.77,43.58,176.28,176.28,76308793365,175.82,175.82,76308793365 +아이언디바이스,464500,2,4170,2,520,14.25,21705250,11342117,13963263,21705250,14.25,191.37,155.45,155.45,92420411915,158.72,158.72,92420411915 +이미지스,115610,3,1322,2,253,23.67,26742576,14845696,23637538,26742576,23.67,180.14,113.14,113.14,34117691672,109.18,109.18,34117691672 +노을,376930,4,3620,1,835,29.98,39097875,2057930,36947060,39097875,29.98,1899.86,105.82,105.82,131148353158,98.06,98.06,131148353158 +빌리언스,044480,5,685,2,100,17.09,39557044,44475656,40663728,39557044,17.09,88.94,97.28,97.28,26365112184,94.65,94.65,26365112184 +애드포러스,397810,6,12190,2,1310,12.04,4892047,2039769,5144190,4892047,12.04,239.83,95.10,95.10,61763513230,98.49,98.49,61763513230 +아이비젼웍스,469750,7,1683,2,179,11.90,31460485,4054679,33996481,31460485,11.90,775.91,92.54,92.54,52487087785,91.73,91.73,52487087785 +모비데이즈,363260,8,2230,2,280,14.36,27537499,2861246,32163769,27537499,14.36,962.43,85.62,85.62,63558569010,88.61,88.61,63558569010 +와이즈버즈,273060,9,1329,2,265,24.91,41106563,8106872,50459582,41106563,24.91,507.06,81.46,81.46,51661376930,77.04,77.04,51661376930 +지엔코,065060,10,1004,2,136,15.67,18380669,42978,23800804,18380669,15.67,9999.99,77.23,77.23,18978548909,79.42,79.42,18978548909 +PLUS 자사주매입고배당주,0098N0,11,10090,5,-90,-0.88,1136521,4934693,1500000,1136521,-0.88,23.03,75.77,75.77,11466071784,75.76,75.76,11466071784 +피델릭스,032580,12,1436,2,225,18.58,24535276,531557,33132064,24535276,18.58,4615.74,74.05,74.05,34426236216,72.36,72.36,34426236216 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6235,2,95,1.55,1972289,1847696,3000000,1972289,1.55,106.74,65.74,65.74,12340870592,65.98,65.98,12340870592 +노랑풍선,104620,14,6530,2,230,3.65,10027831,230024,16616867,10027831,3.65,4359.47,60.35,60.35,69270845320,63.84,63.84,69270845320 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11230,2,320,2.93,595205,321164,1000000,595205,2.93,185.33,59.52,59.52,6585200530,58.64,58.64,6585200530 +한라캐스트,125490,16,7680,2,10,0.13,20617937,73093448,36502352,20617937,0.13,28.21,56.48,56.48,164904093615,58.82,58.82,164904093615 +클로봇,466100,17,27050,2,1300,5.05,13677431,4711794,24764639,13677431,5.05,290.28,55.23,55.23,382891263325,57.16,57.16,382891263325 +온코닉테라퓨틱스,476060,18,45550,2,8450,22.78,5536933,452343,11063810,5536933,22.78,1224.06,50.05,50.05,247628266725,49.14,49.14,247628266725 +제이피아이헬스케어,0010V0,19,19360,2,2080,12.04,2319873,265219,5105400,2319873,12.04,874.70,45.44,45.44,45210295600,45.74,45.74,45210295600 +미스터블루,207760,20,2010,5,-95,-4.51,37086613,60216888,83079783,37086613,-4.51,61.59,44.64,44.64,78606553517,47.07,47.07,78606553517 +KTcs,058850,21,3050,2,240,8.54,18741597,161655,42685000,18741597,8.54,9999.99,43.91,43.91,57516138319,44.18,44.18,57516138319 +ACE BYD밸류체인액티브,0079X0,22,12850,2,320,2.55,743562,41340,1950000,743562,2.55,1798.65,38.13,38.13,9461061244,37.76,37.76,9461061244 +TIGER 코리아원자력,0091P0,23,9555,5,-255,-2.60,6983819,12937997,18650000,6983819,-2.60,53.98,37.45,37.45,66633146927,37.39,37.39,66633146927 +제닉스로보틱스,381620,24,13840,2,570,4.30,4429884,1472052,13117920,4429884,4.30,300.93,33.77,33.77,64413632360,35.48,35.48,64413632360 +삼화네트웍스,046390,25,1597,2,70,4.58,14400332,16991812,43172933,14400332,4.58,84.75,33.35,33.35,23601257273,34.23,34.23,23601257273 +TIGER 반도체TOP10레버리지,488080,26,8725,5,-345,-3.80,881144,1157630,3150000,881144,-3.80,76.12,27.97,27.97,7612969150,27.70,27.70,7612969150 +티피씨글로벌,130740,27,2090,5,-55,-2.56,3125356,3598321,11276679,3125356,-2.56,86.86,27.72,27.72,6830449681,28.98,28.98,6830449681 +청담글로벌,362320,28,8440,2,390,4.84,5460481,461340,21051290,5460481,4.84,1183.61,25.94,25.94,47544065150,26.76,26.76,47544065150 +덕산하이메탈,077360,29,5640,2,590,11.68,11363283,2346180,45437002,11363283,11.68,484.33,25.01,25.01,63946080917,24.95,24.95,63946080917 +PLUS K방산소부장,0090B0,30,12240,5,-195,-1.57,264966,335631,1100000,264966,-1.57,78.95,24.09,24.09,3249055128,24.13,24.13,3249055128 diff --git a/top30/20250917/top30-avtr-20250917-140001.csv b/top30/20250917/top30-avtr-20250917-140001.csv new file mode 100644 index 000000000000..4052dc4b7058 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9622,5,-298,-3.00,8039261,18204212,4500000,8039261,-3.00,44.16,178.65,178.65,77336249865,178.61,178.61,77336249865 +아이언디바이스,464500,2,4135,2,485,13.29,21881230,11342117,13963263,21881230,13.29,192.92,156.71,156.71,93151641657,161.33,161.33,93151641657 +이미지스,115610,3,1356,2,287,26.85,28356016,14845696,23637538,28356016,26.85,191.00,119.96,119.96,36294164838,113.23,113.23,36294164838 +노을,376930,4,3620,1,835,29.98,39106579,2057930,36947060,39106579,29.98,1900.29,105.84,105.84,131179861638,98.08,98.08,131179861638 +빌리언스,044480,5,685,2,100,17.09,42191198,44475656,40663728,42191198,17.09,94.86,103.76,103.76,28159577854,101.09,101.09,28159577854 +애드포러스,397810,6,12330,2,1450,13.33,4946058,2039769,5144190,4946058,13.33,242.48,96.15,96.15,62428556220,98.42,98.42,62428556220 +아이비젼웍스,469750,7,1684,2,180,11.97,32044515,4054679,33996481,32044515,11.97,790.31,94.26,94.26,53477887743,93.41,93.41,53477887743 +모비데이즈,363260,8,2220,2,270,13.85,27966337,2861246,32163769,27966337,13.85,977.42,86.95,86.95,64506566282,90.34,90.34,64506566282 +와이즈버즈,273060,9,1326,2,262,24.62,41979958,8106872,50459582,41979958,24.62,517.83,83.20,83.20,52810540625,78.93,78.93,52810540625 +피델릭스,032580,10,1425,2,214,17.67,26275738,531557,33132064,26275738,17.67,4943.17,79.31,79.31,36904007955,78.16,78.16,36904007955 +지엔코,065060,11,1017,2,149,17.17,18609126,42978,23800804,18609126,17.17,9999.99,78.19,78.19,19209964437,79.36,79.36,19209964437 +PLUS 자사주매입고배당주,0098N0,12,10100,5,-80,-0.79,1146069,4934693,1500000,1146069,-0.79,23.22,76.40,76.40,11562457859,76.32,76.32,11562457859 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6240,2,100,1.63,1972453,1847696,3000000,1972453,1.63,106.75,65.75,65.75,12341893927,65.93,65.93,12341893927 +노랑풍선,104620,14,6560,2,260,4.13,10052399,230024,16616867,10052399,4.13,4370.15,60.50,60.50,69431784145,63.69,63.69,69431784145 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11220,2,310,2.84,595359,321164,1000000,595359,2.84,185.38,59.54,59.54,6586928135,58.71,58.71,6586928135 +한라캐스트,125490,16,7670,3,0,0.00,20760854,73093448,36502352,20760854,0.00,28.40,56.88,56.88,165997311530,59.29,59.29,165997311530 +클로봇,466100,17,26750,2,1000,3.88,13842509,4711794,24764639,13842509,3.88,293.78,55.90,55.90,387319280375,58.47,58.47,387319280375 +온코닉테라퓨틱스,476060,18,44850,2,7750,20.89,5774907,452343,11063810,5774907,20.89,1276.67,52.20,52.20,258343295775,52.06,52.06,258343295775 +제이피아이헬스케어,0010V0,19,19100,2,1820,10.53,2425079,265219,5105400,2425079,10.53,914.37,47.50,47.50,47223362515,48.43,48.43,47223362515 +미스터블루,207760,20,2005,5,-100,-4.75,37200992,60216888,83079783,37200992,-4.75,61.78,44.78,44.78,78836100280,47.33,47.33,78836100280 +KTcs,058850,21,3045,2,235,8.36,18854026,161655,42685000,18854026,8.36,9999.99,44.17,44.17,57857951805,44.51,44.51,57857951805 +ACE BYD밸류체인액티브,0079X0,22,12845,2,315,2.51,745933,41340,1950000,745933,2.51,1804.39,38.25,38.25,9491516974,37.89,37.89,9491516974 +TIGER 코리아원자력,0091P0,23,9530,5,-280,-2.85,7103734,12937997,18650000,7103734,-2.85,54.91,38.09,38.09,67777113929,38.13,38.13,67777113929 +제닉스로보틱스,381620,24,13960,2,690,5.20,4477151,1472052,13117920,4477151,5.20,304.14,34.13,34.13,65074572660,35.54,35.54,65074572660 +삼화네트웍스,046390,25,1592,2,65,4.26,14624030,16991812,43172933,14624030,4.26,86.07,33.87,33.87,23957093411,34.86,34.86,23957093411 +TIGER 반도체TOP10레버리지,488080,26,8705,5,-365,-4.02,895448,1157630,3150000,895448,-4.02,77.35,28.43,28.43,7737630365,28.22,28.22,7737630365 +티피씨글로벌,130740,27,2060,5,-85,-3.96,3156711,3598321,11276679,3156711,-3.96,87.73,27.99,27.99,6895306326,29.68,29.68,6895306326 +청담글로벌,362320,28,8470,2,420,5.22,5485593,461340,21051290,5485593,5.22,1189.06,26.06,26.06,47756397290,26.78,26.78,47756397290 +덕산하이메탈,077360,29,5670,2,620,12.28,11462787,2346180,45437002,11462787,12.28,488.57,25.23,25.23,64510166727,25.04,25.04,64510166727 +PLUS K방산소부장,0090B0,30,12220,5,-215,-1.73,267258,335631,1100000,267258,-1.73,79.63,24.30,24.30,3277077138,24.38,24.38,3277077138 diff --git a/top30/20250917/top30-avtr-20250917-141001.csv b/top30/20250917/top30-avtr-20250917-141001.csv new file mode 100644 index 000000000000..ac3095595f10 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9605,5,-315,-3.18,8095767,18204212,4500000,8095767,-3.18,44.47,179.91,179.91,77879893170,180.18,180.18,77879893170 +아이언디바이스,464500,2,4200,2,550,15.07,22054847,11342117,13963263,22054847,15.07,194.45,157.95,157.95,93875436111,160.07,160.07,93875436111 +이미지스,115610,3,1361,2,292,27.32,29065361,14845696,23637538,29065361,27.32,195.78,122.96,122.96,37257536930,115.81,115.81,37257536930 +빌리언스,044480,4,670,2,85,14.53,43668606,44475656,40663728,43668606,14.53,98.19,107.39,107.39,29150295452,106.99,106.99,29150295452 +노을,376930,5,3620,1,835,29.98,39113452,2057930,36947060,39113452,29.98,1900.62,105.86,105.86,131204741898,98.10,98.10,131204741898 +애드포러스,397810,6,12310,2,1430,13.14,4971639,2039769,5144190,4971639,13.14,243.74,96.65,96.65,62742317460,99.08,99.08,62742317460 +아이비젼웍스,469750,7,1674,2,170,11.30,32321585,4054679,33996481,32321585,11.30,797.14,95.07,95.07,53943932052,94.79,94.79,53943932052 +피델릭스,032580,8,1480,2,269,22.21,29700745,531557,33132064,29700745,22.21,5587.50,89.64,89.64,41924248822,85.50,85.50,41924248822 +모비데이즈,363260,9,2210,2,260,13.33,28132468,2861246,32163769,28132468,13.33,983.22,87.47,87.47,64874031389,91.27,91.27,64874031389 +와이즈버즈,273060,10,1320,2,256,24.06,42411199,8106872,50459582,42411199,24.06,523.15,84.05,84.05,53381854964,80.14,80.14,53381854964 +지엔코,065060,11,1015,2,147,16.94,18753746,42978,23800804,18753746,16.94,9999.99,78.79,78.79,19357385598,80.13,80.13,19357385598 +PLUS 자사주매입고배당주,0098N0,12,10095,5,-85,-0.83,1172540,4934693,1500000,1172540,-0.83,23.76,78.17,78.17,11829595046,78.12,78.12,11829595046 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6265,2,125,2.04,1988055,1847696,3000000,1988055,2.04,107.60,66.27,66.27,12439426922,66.18,66.18,12439426922 +노랑풍선,104620,14,6500,2,200,3.17,10100460,230024,16616867,10100460,3.17,4391.05,60.78,60.78,69745290665,64.57,64.57,69745290665 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11195,2,285,2.61,598422,321164,1000000,598422,2.61,186.33,59.84,59.84,6621272664,59.14,59.14,6621272664 +한라캐스트,125490,16,7700,2,30,0.39,20848866,73093448,36502352,20848866,0.39,28.52,57.12,57.12,166674628845,59.30,59.30,166674628845 +클로봇,466100,17,26850,2,1100,4.27,13922012,4711794,24764639,13922012,4.27,295.47,56.22,56.22,389452187400,58.57,58.57,389452187400 +온코닉테라퓨틱스,476060,18,44900,2,7800,21.02,5919375,452343,11063810,5919375,21.02,1308.60,53.50,53.50,264791885700,53.30,53.30,264791885700 +제이피아이헬스케어,0010V0,19,18950,2,1670,9.66,2455440,265219,5105400,2455440,9.66,925.82,48.09,48.09,47801636950,49.41,49.41,47801636950 +미스터블루,207760,20,2005,5,-100,-4.75,37607504,60216888,83079783,37607504,-4.75,62.45,45.27,45.27,79650100189,47.82,47.82,79650100189 +KTcs,058850,21,3025,2,215,7.65,18983068,161655,42685000,18983068,7.65,9999.99,44.47,44.47,58249144785,45.11,45.11,58249144785 +TIGER 코리아원자력,0091P0,22,9520,5,-290,-2.96,7389303,12937997,18650000,7389303,-2.96,57.11,39.62,39.62,70497939553,39.71,39.71,70497939553 +ACE BYD밸류체인액티브,0079X0,23,12850,2,320,2.55,749987,41340,1950000,749987,2.55,1814.19,38.46,38.46,9543625724,38.09,38.09,9543625724 +삼화네트웍스,046390,24,1581,2,54,3.54,14806504,16991812,43172933,14806504,3.54,87.14,34.30,34.30,24245909948,35.52,35.52,24245909948 +제닉스로보틱스,381620,25,13960,2,690,5.20,4488342,1472052,13117920,4488342,5.20,304.90,34.22,34.22,65230563425,35.62,35.62,65230563425 +TIGER 반도체TOP10레버리지,488080,26,8655,5,-415,-4.58,916889,1157630,3150000,916889,-4.58,79.20,29.11,29.11,7923849885,29.06,29.06,7923849885 +티피씨글로벌,130740,27,2062,5,-83,-3.87,3191081,3598321,11276679,3191081,-3.87,88.68,28.30,28.30,6966032187,29.96,29.96,6966032187 +청담글로벌,362320,28,8330,2,280,3.48,5551014,461340,21051290,5551014,3.48,1203.24,26.37,26.37,48303939140,27.55,27.55,48303939140 +덕산하이메탈,077360,29,5630,2,580,11.49,11554322,2346180,45437002,11554322,11.49,492.47,25.43,25.43,65027870522,25.42,25.42,65027870522 +PLUS K방산소부장,0090B0,30,12200,5,-235,-1.89,270126,335631,1100000,270126,-1.89,80.48,24.56,24.56,3312084953,24.68,24.68,3312084953 diff --git a/top30/20250917/top30-avtr-20250917-142001.csv b/top30/20250917/top30-avtr-20250917-142001.csv new file mode 100644 index 000000000000..08a7515228de --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9597,5,-323,-3.26,8249421,18204212,4500000,8249421,-3.26,45.32,183.32,183.32,79354085876,183.75,183.75,79354085876 +아이언디바이스,464500,2,4135,2,485,13.29,22307340,11342117,13963263,22307340,13.29,196.68,159.76,159.76,94931995183,164.42,164.42,94931995183 +이미지스,115610,3,1389,1,320,29.93,30878261,14845696,23637538,30878261,29.93,207.99,130.63,130.63,39766741684,121.12,121.12,39766741684 +빌리언스,044480,4,664,2,79,13.50,44018854,44475656,40663728,44018854,13.50,98.97,108.25,108.25,29383724630,108.83,108.83,29383724630 +노을,376930,5,3620,1,835,29.98,39117427,2057930,36947060,39117427,29.98,1900.81,105.87,105.87,131219131398,98.11,98.11,131219131398 +애드포러스,397810,6,12280,2,1400,12.87,4997615,2039769,5144190,4997615,12.87,245.01,97.15,97.15,63060922960,99.83,99.83,63060922960 +아이비젼웍스,469750,7,1678,2,174,11.57,32764555,4054679,33996481,32764555,11.57,808.07,96.38,96.38,54682572923,95.86,95.86,54682572923 +피델릭스,032580,8,1431,2,220,18.17,31771396,531557,33132064,31771396,18.17,5977.04,95.89,95.89,44933671872,94.77,94.77,44933671872 +모비데이즈,363260,9,2270,2,320,16.41,28605046,2861246,32163769,28605046,16.41,999.74,88.94,88.94,65936269375,90.31,90.31,65936269375 +와이즈버즈,273060,10,1336,2,272,25.56,43273106,8106872,50459582,43273106,25.56,533.78,85.76,85.76,54532621853,80.89,80.89,54532621853 +PLUS 자사주매입고배당주,0098N0,11,10075,5,-105,-1.03,1234645,4934693,1500000,1234645,-1.03,25.02,82.31,82.31,12455525168,82.42,82.42,12455525168 +지엔코,065060,12,1009,2,141,16.24,18836390,42978,23800804,18836390,16.24,9999.99,79.14,79.14,19441013823,80.95,80.95,19441013823 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6290,2,150,2.44,2096760,1847696,3000000,2096760,2.44,113.48,69.89,69.89,13122663947,69.54,69.54,13122663947 +노랑풍선,104620,14,6510,2,210,3.33,10164047,230024,16616867,10164047,3.33,4418.69,61.17,61.17,70157568055,64.86,64.86,70157568055 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11205,2,295,2.70,599291,321164,1000000,599291,2.70,186.60,59.93,59.93,6630998309,59.18,59.18,6630998309 +한라캐스트,125490,16,7730,2,60,0.78,20992969,73093448,36502352,20992969,0.78,28.72,57.51,57.51,167782472330,59.46,59.46,167782472330 +클로봇,466100,17,26850,2,1100,4.27,13994615,4711794,24764639,13994615,4.27,297.01,56.51,56.51,391394496125,58.86,58.86,391394496125 +온코닉테라퓨틱스,476060,18,45000,2,7900,21.29,6066583,452343,11063810,6066583,21.29,1341.15,54.83,54.83,271468827525,54.53,54.53,271468827525 +제이피아이헬스케어,0010V0,19,18830,2,1550,8.97,2491901,265219,5105400,2491901,8.97,939.56,48.81,48.81,48490094125,50.44,50.44,48490094125 +미스터블루,207760,20,1984,5,-121,-5.75,38235018,60216888,83079783,38235018,-5.75,63.50,46.02,46.02,80900838046,49.08,49.08,80900838046 +KTcs,058850,21,3045,2,235,8.36,19056567,161655,42685000,19056567,8.36,9999.99,44.64,44.64,58472354069,44.99,44.99,58472354069 +TIGER 코리아원자력,0091P0,22,9520,5,-290,-2.96,7546772,12937997,18650000,7546772,-2.96,58.33,40.47,40.47,71996679231,40.55,40.55,71996679231 +ACE BYD밸류체인액티브,0079X0,23,12830,2,300,2.39,750577,41340,1950000,750577,2.39,1815.62,38.49,38.49,9551192134,38.18,38.18,9551192134 +삼화네트웍스,046390,24,1574,2,47,3.08,14921217,16991812,43172933,14921217,3.08,87.81,34.56,34.56,24426607165,35.95,35.95,24426607165 +제닉스로보틱스,381620,25,13880,2,610,4.60,4494965,1472052,13117920,4494965,4.60,305.35,34.27,34.27,65322794485,35.88,35.88,65322794485 +TIGER 반도체TOP10레버리지,488080,26,8595,5,-475,-5.24,960409,1157630,3150000,960409,-5.24,82.96,30.49,30.49,8299391765,30.65,30.65,8299391765 +티피씨글로벌,130740,27,2065,5,-80,-3.73,3206516,3598321,11276679,3206516,-3.73,89.11,28.43,28.43,6997861419,30.05,30.05,6997861419 +청담글로벌,362320,28,8360,2,310,3.85,5562506,461340,21051290,5562506,3.85,1205.73,26.42,26.42,48399953010,27.50,27.50,48399953010 +덕산하이메탈,077360,29,5620,2,570,11.29,11707571,2346180,45437002,11707571,11.29,499.01,25.77,25.77,65892217882,25.80,25.80,65892217882 +PLUS K방산소부장,0090B0,30,12200,5,-235,-1.89,274560,335631,1100000,274560,-1.89,81.80,24.96,24.96,3366180243,25.08,25.08,3366180243 diff --git a/top30/20250917/top30-avtr-20250917-143001.csv b/top30/20250917/top30-avtr-20250917-143001.csv new file mode 100644 index 000000000000..86f95aa49566 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9600,5,-320,-3.23,8424171,18204212,4500000,8424171,-3.23,46.28,187.20,187.20,81030642033,187.57,187.57,81030642033 +아이언디바이스,464500,2,4235,2,585,16.03,22560836,11342117,13963263,22560836,16.03,198.91,161.57,161.57,95997316591,162.34,162.34,95997316591 +이미지스,115610,3,1389,1,320,29.93,31387453,14845696,23637538,31387453,29.93,211.42,132.79,132.79,40473288669,123.27,123.27,40473288669 +빌리언스,044480,4,650,2,65,11.11,44766454,44475656,40663728,44766454,11.11,100.65,110.09,110.09,29872931671,113.02,113.02,29872931671 +노을,376930,5,3620,1,835,29.98,39119730,2057930,36947060,39119730,29.98,1900.93,105.88,105.88,131227468258,98.12,98.12,131227468258 +피델릭스,032580,6,1374,2,163,13.46,33581983,531557,33132064,33581983,13.46,6317.66,101.36,101.36,47474420773,104.29,104.29,47474420773 +애드포러스,397810,7,12110,2,1230,11.31,5025647,2039769,5144190,5025647,11.31,246.38,97.70,97.70,63403413160,101.78,101.78,63403413160 +아이비젼웍스,469750,8,1665,2,161,10.70,33091843,4054679,33996481,33091843,10.70,816.14,97.34,97.34,55230043573,97.57,97.57,55230043573 +모비데이즈,363260,9,2190,2,240,12.31,29648576,2861246,32163769,29648576,12.31,1036.21,92.18,92.18,68269006071,96.92,96.92,68269006071 +와이즈버즈,273060,10,1316,2,252,23.68,45177792,8106872,50459582,45177792,23.68,557.28,89.53,89.53,57080936141,85.96,85.96,57080936141 +PLUS 자사주매입고배당주,0098N0,11,10080,5,-100,-0.98,1268172,4934693,1500000,1268172,-0.98,25.70,84.54,84.54,12793363603,84.61,84.61,12793363603 +지엔코,065060,12,1071,2,203,23.39,19757925,42978,23800804,19757925,23.39,9999.99,83.01,83.01,20413066617,80.08,80.08,20413066617 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6285,2,145,2.36,2110932,1847696,3000000,2110932,2.36,114.25,70.36,70.36,13211806907,70.07,70.07,13211806907 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11265,2,355,3.25,683250,321164,1000000,683250,3.25,212.74,68.33,68.33,7575059864,67.24,67.24,7575059864 +노랑풍선,104620,15,6490,2,190,3.02,10182596,230024,16616867,10182596,3.02,4426.75,61.28,61.28,70278062280,65.17,65.17,70278062280 +한라캐스트,125490,16,7610,5,-60,-0.78,21212833,73093448,36502352,21212833,-0.78,29.02,58.11,58.11,169463911350,61.01,61.01,169463911350 +클로봇,466100,17,26750,2,1000,3.88,14046851,4711794,24764639,14046851,3.88,298.12,56.72,56.72,392793312850,59.29,59.29,392793312850 +온코닉테라퓨틱스,476060,18,45300,2,8200,22.10,6198386,452343,11063810,6198386,22.10,1370.28,56.02,56.02,277486352325,55.37,55.37,277486352325 +제이피아이헬스케어,0010V0,19,19000,2,1720,9.95,2508088,265219,5105400,2508088,9.95,945.67,49.13,49.13,48796265485,50.30,50.30,48796265485 +미스터블루,207760,20,1979,5,-126,-5.99,38762788,60216888,83079783,38762788,-5.99,64.37,46.66,46.66,81945695863,49.84,49.84,81945695863 +KTcs,058850,21,3030,2,220,7.83,19135086,161655,42685000,19135086,7.83,9999.99,44.83,44.83,58710039629,45.39,45.39,58710039629 +TIGER 코리아원자력,0091P0,22,9515,5,-295,-3.01,7754342,12937997,18650000,7754342,-3.01,59.93,41.58,41.58,73971208565,41.68,41.68,73971208565 +ACE BYD밸류체인액티브,0079X0,23,12795,2,265,2.11,753840,41340,1950000,753840,2.11,1823.51,38.66,38.66,9593045709,38.45,38.45,9593045709 +삼화네트웍스,046390,24,1577,2,50,3.27,14959688,16991812,43172933,14959688,3.27,88.04,34.65,34.65,24487170417,35.97,35.97,24487170417 +제닉스로보틱스,381620,25,13820,2,550,4.14,4535580,1472052,13117920,4535580,4.14,308.11,34.58,34.58,65884276585,36.34,36.34,65884276585 +TIGER 반도체TOP10레버리지,488080,26,8610,5,-460,-5.07,982654,1157630,3150000,982654,-5.07,84.88,31.20,31.20,8490863265,31.31,31.31,8490863265 +티피씨글로벌,130740,27,2040,5,-105,-4.90,3253291,3598321,11276679,3253291,-4.90,90.41,28.85,28.85,7093583264,30.84,30.84,7093583264 +청담글로벌,362320,28,8340,2,290,3.60,5591964,461340,21051290,5591964,3.60,1212.11,26.56,26.56,48645699560,27.71,27.71,48645699560 +덕산하이메탈,077360,29,5620,2,570,11.29,11813386,2346180,45437002,11813386,11.29,503.52,26.00,26.00,66486662657,26.04,26.04,66486662657 +PLUS K방산소부장,0090B0,30,12195,5,-240,-1.93,278095,335631,1100000,278095,-1.93,82.86,25.28,25.28,3409291423,25.41,25.41,3409291423 diff --git a/top30/20250917/top30-avtr-20250917-144001.csv b/top30/20250917/top30-avtr-20250917-144001.csv new file mode 100644 index 000000000000..ae2519ffca55 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9600,5,-320,-3.23,8448228,18204212,4500000,8448228,-3.23,46.41,187.74,187.74,81261594233,188.11,188.11,81261594233 +아이언디바이스,464500,2,4070,2,420,11.51,23122203,11342117,13963263,23122203,11.51,203.86,165.59,165.59,98300025989,172.97,172.97,98300025989 +이미지스,115610,3,1389,1,320,29.93,32071750,14845696,23637538,32071750,29.93,216.03,135.68,135.68,41421850160,126.16,126.16,41421850160 +빌리언스,044480,4,661,2,76,12.99,45626062,44475656,40663728,45626062,12.99,102.59,112.20,112.20,30433360110,113.22,113.22,30433360110 +노을,376930,5,3620,1,835,29.98,39125833,2057930,36947060,39125833,29.98,1901.22,105.90,105.90,131249561118,98.13,98.13,131249561118 +피델릭스,032580,6,1366,2,155,12.80,34782713,531557,33132064,34782713,12.80,6543.55,104.98,104.98,49126828557,108.55,108.55,49126828557 +애드포러스,397810,7,12190,2,1310,12.04,5060762,2039769,5144190,5060762,12.04,248.10,98.38,98.38,63832494485,101.79,101.79,63832494485 +아이비젼웍스,469750,8,1666,2,162,10.77,33351323,4054679,33996481,33351323,10.77,822.54,98.10,98.10,55664388640,98.28,98.28,55664388640 +모비데이즈,363260,9,2180,2,230,11.79,29977789,2861246,32163769,29977789,11.79,1047.72,93.20,93.20,68989361409,98.39,98.39,68989361409 +와이즈버즈,273060,10,1317,2,253,23.78,45732416,8106872,50459582,45732416,23.78,564.12,90.63,90.63,57812201751,86.99,86.99,57812201751 +PLUS 자사주매입고배당주,0098N0,11,10080,5,-100,-0.98,1289956,4934693,1500000,1289956,-0.98,26.14,86.00,86.00,13012879004,86.06,86.06,13012879004 +지엔코,065060,12,1040,2,172,19.82,20314595,42978,23800804,20314595,19.82,9999.99,85.35,85.35,20997999289,84.83,84.83,20997999289 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6285,2,145,2.36,2212255,1847696,3000000,2212255,2.36,119.73,73.74,73.74,13848717947,73.45,73.45,13848717947 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11270,2,360,3.30,698755,321164,1000000,698755,3.30,217.57,69.88,69.88,7749789759,68.76,68.76,7749789759 +노랑풍선,104620,15,6490,2,190,3.02,10210158,230024,16616867,10210158,3.02,4438.74,61.44,61.44,70457140135,65.33,65.33,70457140135 +한라캐스트,125490,16,7670,3,0,0.00,21474305,73093448,36502352,21474305,0.00,29.38,58.83,58.83,171457719070,61.24,61.24,171457719070 +온코닉테라퓨틱스,476060,17,45800,2,8700,23.45,6320072,452343,11063810,6320072,23.45,1397.19,57.12,57.12,283052658350,55.86,55.86,283052658350 +클로봇,466100,18,26750,2,1000,3.88,14105901,4711794,24764639,14105901,3.88,299.37,56.96,56.96,394373904850,59.53,59.53,394373904850 +제이피아이헬스케어,0010V0,19,18790,2,1510,8.74,2529165,265219,5105400,2529165,8.74,953.61,49.54,49.54,49193480740,51.28,51.28,49193480740 +미스터블루,207760,20,1981,5,-124,-5.89,38945848,60216888,83079783,38945848,-5.89,64.68,46.88,46.88,82307565380,50.01,50.01,82307565380 +KTcs,058850,21,3000,2,190,6.76,19236724,161655,42685000,19236724,6.76,9999.99,45.07,45.07,59015967055,46.09,46.09,59015967055 +TIGER 코리아원자력,0091P0,22,9510,5,-300,-3.06,7845627,12937997,18650000,7845627,-3.06,60.64,42.07,42.07,74839844450,42.20,42.20,74839844450 +ACE BYD밸류체인액티브,0079X0,23,12850,2,320,2.55,755812,41340,1950000,755812,2.55,1828.28,38.76,38.76,9618326519,38.39,38.39,9618326519 +제닉스로보틱스,381620,24,13810,2,540,4.07,4567694,1472052,13117920,4567694,4.07,310.29,34.82,34.82,66326754175,36.61,36.61,66326754175 +삼화네트웍스,046390,25,1586,2,59,3.86,15012573,16991812,43172933,15012573,3.86,88.35,34.77,34.77,24571008461,35.88,35.88,24571008461 +TIGER 반도체TOP10레버리지,488080,26,8610,5,-460,-5.07,989663,1157630,3150000,989663,-5.07,85.49,31.42,31.42,8551254170,31.53,31.53,8551254170 +티피씨글로벌,130740,27,2045,5,-100,-4.66,3267419,3598321,11276679,3267419,-4.66,90.80,28.98,28.98,7122446584,30.89,30.89,7122446584 +PLUS K방산소부장,0090B0,28,12190,5,-245,-1.97,306649,335631,1100000,306649,-1.97,91.36,27.88,27.88,3757552733,28.02,28.02,3757552733 +한싹,430690,29,6220,2,920,17.36,2954360,69188,10895327,2954360,17.36,4270.05,27.12,27.12,17349104560,25.60,25.60,17349104560 +청담글로벌,362320,30,8370,2,320,3.98,5606756,461340,21051290,5606756,3.98,1215.32,26.63,26.63,48769634950,27.68,27.68,48769634950 diff --git a/top30/20250917/top30-avtr-20250917-145001.csv b/top30/20250917/top30-avtr-20250917-145001.csv new file mode 100644 index 000000000000..1372d9ff5e51 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9600,5,-320,-3.23,8524367,18204212,4500000,8524367,-3.23,46.83,189.43,189.43,81992530323,189.80,189.80,81992530323 +아이언디바이스,464500,2,4070,2,420,11.51,23235924,11342117,13963263,23235924,11.51,204.86,166.41,166.41,98760982318,173.78,173.78,98760982318 +이미지스,115610,3,1389,1,320,29.93,32105270,14845696,23637538,32105270,29.93,216.26,135.82,135.82,41468409440,126.30,126.30,41468409440 +빌리언스,044480,4,649,2,64,10.94,46103706,44475656,40663728,46103706,10.94,103.66,113.38,113.38,30744656327,116.50,116.50,30744656327 +피델릭스,032580,5,1360,2,149,12.30,35652934,531557,33132064,35652934,12.30,6707.26,107.61,107.61,50308856321,111.65,111.65,50308856321 +노을,376930,6,3620,1,835,29.98,39130361,2057930,36947060,39130361,29.98,1901.44,105.91,105.91,131265952478,98.14,98.14,131265952478 +애드포러스,397810,7,12160,2,1280,11.76,5084269,2039769,5144190,5084269,11.76,249.26,98.84,98.84,64117957120,102.50,102.50,64117957120 +아이비젼웍스,469750,8,1666,2,162,10.77,33585381,4054679,33996481,33585381,10.77,828.31,98.79,98.79,56053677619,98.97,98.97,56053677619 +모비데이즈,363260,9,2175,2,225,11.54,30404855,2861246,32163769,30404855,11.54,1062.64,94.53,94.53,69913699828,99.94,99.94,69913699828 +와이즈버즈,273060,10,1306,2,242,22.74,47372548,8106872,50459582,47372548,22.74,584.35,93.88,93.88,59930435726,90.94,90.94,59930435726 +지엔코,065060,11,1040,2,172,19.82,20624404,42978,23800804,20624404,19.82,9999.99,86.65,86.65,21323247384,86.14,86.14,21323247384 +PLUS 자사주매입고배당주,0098N0,12,10085,5,-95,-0.93,1295154,4934693,1500000,1295154,-0.93,26.25,86.34,86.34,13065277463,86.37,86.37,13065277463 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6280,2,140,2.28,2213086,1847696,3000000,2213086,2.28,119.78,73.77,73.77,13853936627,73.53,73.53,13853936627 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11275,2,365,3.35,704085,321164,1000000,704085,3.35,219.23,70.41,70.41,7809911789,69.27,69.27,7809911789 +노랑풍선,104620,15,6510,2,210,3.33,10240860,230024,16616867,10240860,3.33,4452.08,61.63,61.63,70657306345,65.32,65.32,70657306345 +한라캐스트,125490,16,7650,5,-20,-0.26,21535192,73093448,36502352,21535192,-0.26,29.46,59.00,59.00,171924628450,61.57,61.57,171924628450 +온코닉테라퓨틱스,476060,17,45800,2,8700,23.45,6527189,452343,11063810,6527189,23.45,1442.97,59.00,59.00,292582844375,57.74,57.74,292582844375 +클로봇,466100,18,26650,2,900,3.50,14245247,4711794,24764639,14245247,3.50,302.33,57.52,57.52,398084407875,60.32,60.32,398084407875 +제이피아이헬스케어,0010V0,19,18800,2,1520,8.80,2542897,265219,5105400,2542897,8.80,958.79,49.81,49.81,49451238870,51.52,51.52,49451238870 +한싹,430690,20,6430,2,1130,21.32,5158344,69188,10895327,5158344,21.32,7455.55,47.34,47.34,31252391375,44.61,44.61,31252391375 +미스터블루,207760,21,1985,5,-120,-5.70,39145544,60216888,83079783,39145544,-5.70,65.01,47.12,47.12,82703812200,50.15,50.15,82703812200 +KTcs,058850,22,3010,2,200,7.12,19323152,161655,42685000,19323152,7.12,9999.99,45.27,45.27,59275751521,46.14,46.14,59275751521 +TIGER 코리아원자력,0091P0,23,9517,5,-293,-2.99,7976826,12937997,18650000,7976826,-2.99,61.65,42.77,42.77,76088500365,42.87,42.87,76088500365 +ACE BYD밸류체인액티브,0079X0,24,12865,2,335,2.67,756482,41340,1950000,756482,2.67,1829.90,38.79,38.79,9626939644,38.37,38.37,9626939644 +삼화네트웍스,046390,25,1585,2,58,3.80,15068529,16991812,43172933,15068529,3.80,88.68,34.90,34.90,24659653430,36.04,36.04,24659653430 +제닉스로보틱스,381620,26,13840,2,570,4.30,4577303,1472052,13117920,4577303,4.30,310.95,34.89,34.89,66459494745,36.61,36.61,66459494745 +TIGER 반도체TOP10레버리지,488080,27,8605,5,-465,-5.13,998914,1157630,3150000,998914,-5.13,86.29,31.71,31.71,8630862860,31.84,31.84,8630862860 +티피씨글로벌,130740,28,2050,5,-95,-4.43,3273126,3598321,11276679,3273126,-4.43,90.96,29.03,29.03,7134172264,30.86,30.86,7134172264 +PLUS K방산소부장,0090B0,29,12190,5,-245,-1.97,307829,335631,1100000,307829,-1.97,91.72,27.98,27.98,3771942113,28.13,28.13,3771942113 +청담글로벌,362320,30,8370,2,320,3.98,5620973,461340,21051290,5620973,3.98,1218.40,26.70,26.70,48888706360,27.75,27.75,48888706360 diff --git a/top30/20250917/top30-avtr-20250917-150001.csv b/top30/20250917/top30-avtr-20250917-150001.csv new file mode 100644 index 000000000000..6eadb852b834 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9600,5,-320,-3.23,8633866,18204212,4500000,8633866,-3.23,47.43,191.86,191.86,83043392378,192.23,192.23,83043392378 +아이언디바이스,464500,2,4075,2,425,11.64,23340041,11342117,13963263,23340041,11.64,205.78,167.15,167.15,99184659992,174.31,174.31,99184659992 +이미지스,115610,3,1389,1,320,29.93,32127847,14845696,23637538,32127847,29.93,216.41,135.92,135.92,41499768893,126.40,126.40,41499768893 +빌리언스,044480,4,645,2,60,10.26,46523859,44475656,40663728,46523859,10.26,104.61,114.41,114.41,31017615914,118.26,118.26,31017615914 +피델릭스,032580,5,1363,2,152,12.55,36088713,531557,33132064,36088713,12.55,6789.25,108.92,108.92,50900550742,112.71,112.71,50900550742 +노을,376930,6,3620,1,835,29.98,39132432,2057930,36947060,39132432,29.98,1901.54,105.91,105.91,131273449498,98.15,98.15,131273449498 +애드포러스,397810,7,12260,2,1380,12.68,5121058,2039769,5144190,5121058,12.68,251.06,99.55,99.55,64569835120,102.38,102.38,64569835120 +아이비젼웍스,469750,8,1668,2,164,10.90,33804132,4054679,33996481,33804132,10.90,833.71,99.43,99.43,56418032058,99.49,99.49,56418032058 +와이즈버즈,273060,9,1326,2,262,24.62,50106642,8106872,50459582,50106642,24.62,618.08,99.30,99.30,63573867788,95.01,95.01,63573867788 +모비데이즈,363260,10,2190,2,240,12.31,30783479,2861246,32163769,30783479,12.31,1075.88,95.71,95.71,70743841077,100.43,100.43,70743841077 +지엔코,065060,11,1037,2,169,19.47,21015714,42978,23800804,21015714,19.47,9999.99,88.30,88.30,21731225475,88.05,88.05,21731225475 +PLUS 자사주매입고배당주,0098N0,12,10085,5,-95,-0.93,1304904,4934693,1500000,1304904,-0.93,26.44,86.99,86.99,13163583024,87.02,87.02,13163583024 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6285,2,145,2.36,2213168,1847696,3000000,2213168,2.36,119.78,73.77,73.77,13854451997,73.48,73.48,13854451997 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,14,11280,2,370,3.39,708522,321164,1000000,708522,3.39,220.61,70.85,70.85,7859941388,69.68,69.68,7859941388 +한싹,430690,15,6600,2,1300,24.53,7586467,69188,10895327,7586467,24.53,9999.99,69.63,69.63,46930354775,65.26,65.26,46930354775 +노랑풍선,104620,16,6490,2,190,3.02,10263883,230024,16616867,10263883,3.02,4462.09,61.77,61.77,70807145895,65.66,65.66,70807145895 +온코닉테라퓨틱스,476060,17,45650,2,8550,23.05,6646232,452343,11063810,6646232,23.05,1469.29,60.07,60.07,298001932900,59.00,59.00,298001932900 +한라캐스트,125490,18,7610,5,-60,-0.78,21658866,73093448,36502352,21658866,-0.78,29.63,59.34,59.34,172866202600,62.23,62.23,172866202600 +클로봇,466100,19,26600,2,850,3.30,14318903,4711794,24764639,14318903,3.30,303.89,57.82,57.82,400045718525,60.73,60.73,400045718525 +제이피아이헬스케어,0010V0,20,18890,2,1610,9.32,2559939,265219,5105400,2559939,9.32,965.22,50.14,50.14,49773660680,51.61,51.61,49773660680 +미스터블루,207760,21,1993,5,-112,-5.32,39665260,60216888,83079783,39665260,-5.32,65.87,47.74,47.74,83737931057,50.57,50.57,83737931057 +KTcs,058850,22,2995,2,185,6.58,19414946,161655,42685000,19414946,6.58,9999.99,45.48,45.48,59551111153,46.58,46.58,59551111153 +TIGER 코리아원자력,0091P0,23,9515,5,-295,-3.01,8157094,12937997,18650000,8157094,-3.01,63.05,43.74,43.74,77804148753,43.84,43.84,77804148753 +ACE BYD밸류체인액티브,0079X0,24,12895,2,365,2.91,767226,41340,1950000,767226,2.91,1855.89,39.34,39.34,9765491149,38.84,38.84,9765491149 +제닉스로보틱스,381620,25,13920,2,650,4.90,4600637,1472052,13117920,4600637,4.90,312.53,35.07,35.07,66783746960,36.57,36.57,66783746960 +삼화네트웍스,046390,26,1587,2,60,3.93,15135466,16991812,43172933,15135466,3.93,89.08,35.06,35.06,24766011769,36.15,36.15,24766011769 +TIGER 반도체TOP10레버리지,488080,27,8600,5,-470,-5.18,1007801,1157630,3150000,1007801,-5.18,87.06,31.99,31.99,8707288295,32.14,32.14,8707288295 +티피씨글로벌,130740,28,2060,5,-85,-3.96,3290660,3598321,11276679,3290660,-3.96,91.45,29.18,29.18,7170236119,30.87,30.87,7170236119 +PLUS K방산소부장,0090B0,29,12180,5,-255,-2.05,310408,335631,1100000,310408,-2.05,92.48,28.22,28.22,3803367323,28.39,28.39,3803367323 +엠디바이스,226590,30,18300,2,1560,9.32,2934587,1687595,10630784,2934587,9.32,173.89,27.60,27.60,54605162650,28.07,28.07,54605162650 diff --git a/top30/20250917/top30-avtr-20250917-151001.csv b/top30/20250917/top30-avtr-20250917-151001.csv new file mode 100644 index 000000000000..def82597a358 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9575,5,-345,-3.48,8702617,18204212,4500000,8702617,-3.48,47.81,193.39,193.39,83702427528,194.26,194.26,83702427528 +아이언디바이스,464500,2,4105,2,455,12.47,23512081,11342117,13963263,23512081,12.47,207.30,168.39,168.39,99889126204,174.27,174.27,99889126204 +이미지스,115610,3,1389,1,320,29.93,32141181,14845696,23637538,32141181,29.93,216.50,135.98,135.98,41518289819,126.45,126.45,41518289819 +빌리언스,044480,4,641,2,56,9.57,46915842,44475656,40663728,46915842,9.57,105.49,115.38,115.38,31269329923,119.96,119.96,31269329923 +피델릭스,032580,5,1369,2,158,13.05,38174817,531557,33132064,38174817,13.05,7181.70,115.22,115.22,53746816861,118.50,118.50,53746816861 +노을,376930,6,3620,1,835,29.98,39135298,2057930,36947060,39135298,29.98,1901.68,105.92,105.92,131283824418,98.16,98.16,131283824418 +와이즈버즈,273060,7,1318,2,254,23.87,52980698,8106872,50459582,52980698,23.87,653.53,105.00,105.00,67399704667,101.34,101.34,67399704667 +아이비젼웍스,469750,8,1695,2,191,12.70,34830984,4054679,33996481,34830984,12.70,859.03,102.45,102.45,58156332801,100.92,100.92,58156332801 +애드포러스,397810,9,12170,2,1290,11.86,5143478,2039769,5144190,5143478,11.86,252.16,99.99,99.99,64843512270,103.58,103.58,64843512270 +모비데이즈,363260,10,2175,2,225,11.54,31043037,2861246,32163769,31043037,11.54,1084.95,96.52,96.52,71310421302,101.94,101.94,71310421302 +지엔코,065060,11,1021,2,153,17.63,21271576,42978,23800804,21271576,17.63,9999.99,89.37,89.37,21995150152,90.51,90.51,21995150152 +PLUS 자사주매입고배당주,0098N0,12,10080,5,-100,-0.98,1318525,4934693,1500000,1318525,-0.98,26.72,87.90,87.90,13300895494,87.97,87.97,13300895494 +한싹,430690,13,6280,2,980,18.49,9213896,69188,10895327,9213896,18.49,9999.99,84.57,84.57,57364392805,83.84,83.84,57364392805 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6295,2,155,2.52,2268114,1847696,3000000,2268114,2.52,122.75,75.60,75.60,14200237917,75.19,75.19,14200237917 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,737411,321164,1000000,737411,3.39,229.61,73.74,73.74,8185826363,72.57,72.57,8185826363 +노랑풍선,104620,16,6500,2,200,3.17,10306691,230024,16616867,10306691,3.17,4480.70,62.03,62.03,71085115525,65.81,65.81,71085115525 +온코닉테라퓨틱스,476060,17,45400,2,8300,22.37,6731598,452343,11063810,6731598,22.37,1488.16,60.84,60.84,301895865450,60.10,60.10,301895865450 +한라캐스트,125490,18,7580,5,-90,-1.17,21852132,73093448,36502352,21852132,-1.17,29.90,59.86,59.86,174331924170,63.01,63.01,174331924170 +클로봇,466100,19,26600,2,850,3.30,14434752,4711794,24764639,14434752,3.30,306.35,58.29,58.29,403122389650,61.20,61.20,403122389650 +제이피아이헬스케어,0010V0,20,19390,2,2110,12.21,2663661,265219,5105400,2663661,12.21,1004.33,52.17,52.17,51772018510,52.30,52.30,51772018510 +미스터블루,207760,21,1979,5,-126,-5.99,40239315,60216888,83079783,40239315,-5.99,66.82,48.43,48.43,84872664012,51.62,51.62,84872664012 +KTcs,058850,22,3025,2,215,7.65,19520779,161655,42685000,19520779,7.65,9999.99,45.73,45.73,59870279197,46.37,46.37,59870279197 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8414590,12937997,18650000,8414590,-3.21,65.04,45.12,45.12,80251819152,45.32,45.32,80251819152 +ACE BYD밸류체인액티브,0079X0,24,12885,2,355,2.83,769248,41340,1950000,769248,2.83,1860.78,39.45,39.45,9791544789,38.97,38.97,9791544789 +제닉스로보틱스,381620,25,13910,2,640,4.82,4619789,1472052,13117920,4619789,4.82,313.83,35.22,35.22,67050288000,36.75,36.75,67050288000 +삼화네트웍스,046390,26,1578,2,51,3.34,15182119,16991812,43172933,15182119,3.34,89.35,35.17,35.17,24839892019,36.46,36.46,24839892019 +PLUS K방산소부장,0090B0,27,12180,5,-255,-2.05,374859,335631,1100000,374859,-2.05,111.69,34.08,34.08,4588635324,34.25,34.25,4588635324 +TIGER 반도체TOP10레버리지,488080,28,8580,5,-490,-5.40,1025004,1157630,3150000,1025004,-5.40,88.54,32.54,32.54,8855089067,32.76,32.76,8855089067 +티피씨글로벌,130740,29,2100,5,-45,-2.10,3339172,3598321,11276679,3339172,-2.10,92.80,29.61,29.61,7271343084,30.71,30.71,7271343084 +엠디바이스,226590,30,18050,2,1310,7.83,3037128,1687595,10630784,3037128,7.83,179.97,28.57,28.57,56464709880,29.43,29.43,56464709880 diff --git a/top30/20250917/top30-avtr-20250917-152001.csv b/top30/20250917/top30-avtr-20250917-152001.csv new file mode 100644 index 000000000000..6ccc0dae9170 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9575,5,-345,-3.48,8753665,18204212,4500000,8753665,-3.48,48.09,194.53,194.53,84190953010,195.40,195.40,84190953010 +아이언디바이스,464500,2,4085,2,435,11.92,23698188,11342117,13963263,23698188,11.92,208.94,169.72,169.72,100651815694,176.46,176.46,100651815694 +이미지스,115610,3,1389,1,320,29.93,32155181,14845696,23637538,32155181,29.93,216.60,136.03,136.03,41537735819,126.51,126.51,41537735819 +피델릭스,032580,4,1335,2,124,10.24,39235778,531557,33132064,39235778,10.24,7381.29,118.42,118.42,55174171812,124.74,124.74,55174171812 +빌리언스,044480,5,634,2,49,8.38,47534747,44475656,40663728,47534747,8.38,106.88,116.90,116.90,31662882425,122.82,122.82,31662882425 +와이즈버즈,273060,6,1299,2,235,22.09,54615268,8106872,50459582,54615268,22.09,673.69,108.24,108.24,69519325861,106.06,106.06,69519325861 +아이비젼웍스,469750,7,1736,2,232,15.43,36510064,4054679,33996481,36510064,15.43,900.44,107.39,107.39,61029285993,103.41,103.41,61029285993 +노을,376930,8,3620,1,835,29.98,39136514,2057930,36947060,39136514,29.98,1901.74,105.93,105.93,131288226338,98.16,98.16,131288226338 +애드포러스,397810,9,12110,2,1230,11.31,5182523,2039769,5144190,5182523,11.31,254.07,100.75,100.75,65316498315,104.85,104.85,65316498315 +모비데이즈,363260,10,2170,2,220,11.28,31330908,2861246,32163769,31330908,11.28,1095.01,97.41,97.41,71933138532,103.06,103.06,71933138532 +한싹,430690,11,5960,2,660,12.45,10533402,69188,10895327,10533402,12.45,9999.99,96.68,96.68,65401739935,100.72,100.72,65401739935 +PLUS 자사주매입고배당주,0098N0,12,10092,5,-88,-0.86,1396679,4934693,1500000,1396679,-0.86,28.30,93.11,93.11,14089182810,93.07,93.07,14089182810 +지엔코,065060,13,1014,2,146,16.82,21570532,42978,23800804,21570532,16.82,9999.99,90.63,90.63,22297153650,92.39,92.39,22297153650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6290,2,150,2.44,2293996,1847696,3000000,2293996,2.44,124.15,76.47,76.47,14363199302,76.12,76.12,14363199302 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11285,2,375,3.44,741472,321164,1000000,741472,3.44,230.87,74.15,74.15,8231698808,72.94,72.94,8231698808 +노랑풍선,104620,16,6530,2,230,3.65,10375768,230024,16616867,10375768,3.65,4510.73,62.44,62.44,71533459005,65.92,65.92,71533459005 +온코닉테라퓨틱스,476060,17,45000,2,7900,21.29,6905959,452343,11063810,6905959,21.29,1526.71,62.42,62.42,309781788250,62.22,62.22,309781788250 +한라캐스트,125490,18,7600,5,-70,-0.91,22081758,73093448,36502352,22081758,-0.91,30.21,60.49,60.49,176078225175,63.47,63.47,176078225175 +클로봇,466100,19,26700,2,950,3.69,14572636,4711794,24764639,14572636,3.69,309.28,58.84,58.84,406805003200,61.52,61.52,406805003200 +제이피아이헬스케어,0010V0,20,19220,2,1940,11.23,2710894,265219,5105400,2710894,11.23,1022.13,53.10,53.10,52679918310,53.69,53.69,52679918310 +미스터블루,207760,21,1976,5,-129,-6.13,40746391,60216888,83079783,40746391,-6.13,67.67,49.04,49.04,85878667578,52.31,52.31,85878667578 +KTcs,058850,22,3025,2,215,7.65,19678526,161655,42685000,19678526,7.65,9999.99,46.10,46.10,60347955005,46.74,46.74,60347955005 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8478623,12937997,18650000,8478623,-3.21,65.53,45.46,45.46,80859675920,45.66,45.66,80859675920 +ACE BYD밸류체인액티브,0079X0,24,12920,2,390,3.11,770420,41340,1950000,770420,3.11,1863.62,39.51,39.51,9806678244,38.92,38.92,9806678244 +제닉스로보틱스,381620,25,14020,2,750,5.65,4654760,1472052,13117920,4654760,5.65,316.21,35.48,35.48,67539010440,36.72,36.72,67539010440 +삼화네트웍스,046390,26,1573,2,46,3.01,15262542,16991812,43172933,15262542,3.01,89.82,35.35,35.35,24966629645,36.76,36.76,24966629645 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,378886,335631,1100000,378886,-1.93,112.89,34.44,34.44,4637677809,34.57,34.57,4637677809 +TIGER 반도체TOP10레버리지,488080,28,8595,5,-475,-5.24,1038588,1157630,3150000,1038588,-5.24,89.72,32.97,32.97,8971737617,33.14,33.14,8971737617 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3406084,3598321,11276679,3406084,-1.86,94.66,30.20,30.20,7411458904,31.22,31.22,7411458904 +엠디바이스,226590,30,17910,2,1170,6.99,3088837,1687595,10630784,3088837,6.99,183.03,29.06,29.06,57396107070,30.15,30.15,57396107070 diff --git a/top30/20250917/top30-avtr-20250917-153001.csv b/top30/20250917/top30-avtr-20250917-153001.csv new file mode 100644 index 000000000000..6ccc0dae9170 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9575,5,-345,-3.48,8753665,18204212,4500000,8753665,-3.48,48.09,194.53,194.53,84190953010,195.40,195.40,84190953010 +아이언디바이스,464500,2,4085,2,435,11.92,23698188,11342117,13963263,23698188,11.92,208.94,169.72,169.72,100651815694,176.46,176.46,100651815694 +이미지스,115610,3,1389,1,320,29.93,32155181,14845696,23637538,32155181,29.93,216.60,136.03,136.03,41537735819,126.51,126.51,41537735819 +피델릭스,032580,4,1335,2,124,10.24,39235778,531557,33132064,39235778,10.24,7381.29,118.42,118.42,55174171812,124.74,124.74,55174171812 +빌리언스,044480,5,634,2,49,8.38,47534747,44475656,40663728,47534747,8.38,106.88,116.90,116.90,31662882425,122.82,122.82,31662882425 +와이즈버즈,273060,6,1299,2,235,22.09,54615268,8106872,50459582,54615268,22.09,673.69,108.24,108.24,69519325861,106.06,106.06,69519325861 +아이비젼웍스,469750,7,1736,2,232,15.43,36510064,4054679,33996481,36510064,15.43,900.44,107.39,107.39,61029285993,103.41,103.41,61029285993 +노을,376930,8,3620,1,835,29.98,39136514,2057930,36947060,39136514,29.98,1901.74,105.93,105.93,131288226338,98.16,98.16,131288226338 +애드포러스,397810,9,12110,2,1230,11.31,5182523,2039769,5144190,5182523,11.31,254.07,100.75,100.75,65316498315,104.85,104.85,65316498315 +모비데이즈,363260,10,2170,2,220,11.28,31330908,2861246,32163769,31330908,11.28,1095.01,97.41,97.41,71933138532,103.06,103.06,71933138532 +한싹,430690,11,5960,2,660,12.45,10533402,69188,10895327,10533402,12.45,9999.99,96.68,96.68,65401739935,100.72,100.72,65401739935 +PLUS 자사주매입고배당주,0098N0,12,10092,5,-88,-0.86,1396679,4934693,1500000,1396679,-0.86,28.30,93.11,93.11,14089182810,93.07,93.07,14089182810 +지엔코,065060,13,1014,2,146,16.82,21570532,42978,23800804,21570532,16.82,9999.99,90.63,90.63,22297153650,92.39,92.39,22297153650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6290,2,150,2.44,2293996,1847696,3000000,2293996,2.44,124.15,76.47,76.47,14363199302,76.12,76.12,14363199302 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11285,2,375,3.44,741472,321164,1000000,741472,3.44,230.87,74.15,74.15,8231698808,72.94,72.94,8231698808 +노랑풍선,104620,16,6530,2,230,3.65,10375768,230024,16616867,10375768,3.65,4510.73,62.44,62.44,71533459005,65.92,65.92,71533459005 +온코닉테라퓨틱스,476060,17,45000,2,7900,21.29,6905959,452343,11063810,6905959,21.29,1526.71,62.42,62.42,309781788250,62.22,62.22,309781788250 +한라캐스트,125490,18,7600,5,-70,-0.91,22081758,73093448,36502352,22081758,-0.91,30.21,60.49,60.49,176078225175,63.47,63.47,176078225175 +클로봇,466100,19,26700,2,950,3.69,14572636,4711794,24764639,14572636,3.69,309.28,58.84,58.84,406805003200,61.52,61.52,406805003200 +제이피아이헬스케어,0010V0,20,19220,2,1940,11.23,2710894,265219,5105400,2710894,11.23,1022.13,53.10,53.10,52679918310,53.69,53.69,52679918310 +미스터블루,207760,21,1976,5,-129,-6.13,40746391,60216888,83079783,40746391,-6.13,67.67,49.04,49.04,85878667578,52.31,52.31,85878667578 +KTcs,058850,22,3025,2,215,7.65,19678526,161655,42685000,19678526,7.65,9999.99,46.10,46.10,60347955005,46.74,46.74,60347955005 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8478623,12937997,18650000,8478623,-3.21,65.53,45.46,45.46,80859675920,45.66,45.66,80859675920 +ACE BYD밸류체인액티브,0079X0,24,12920,2,390,3.11,770420,41340,1950000,770420,3.11,1863.62,39.51,39.51,9806678244,38.92,38.92,9806678244 +제닉스로보틱스,381620,25,14020,2,750,5.65,4654760,1472052,13117920,4654760,5.65,316.21,35.48,35.48,67539010440,36.72,36.72,67539010440 +삼화네트웍스,046390,26,1573,2,46,3.01,15262542,16991812,43172933,15262542,3.01,89.82,35.35,35.35,24966629645,36.76,36.76,24966629645 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,378886,335631,1100000,378886,-1.93,112.89,34.44,34.44,4637677809,34.57,34.57,4637677809 +TIGER 반도체TOP10레버리지,488080,28,8595,5,-475,-5.24,1038588,1157630,3150000,1038588,-5.24,89.72,32.97,32.97,8971737617,33.14,33.14,8971737617 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3406084,3598321,11276679,3406084,-1.86,94.66,30.20,30.20,7411458904,31.22,31.22,7411458904 +엠디바이스,226590,30,17910,2,1170,6.99,3088837,1687595,10630784,3088837,6.99,183.03,29.06,29.06,57396107070,30.15,30.15,57396107070 diff --git a/top30/20250917/top30-avtr-20250917-154000.csv b/top30/20250917/top30-avtr-20250917-154000.csv new file mode 100644 index 000000000000..43acbb47d3bb --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23805652,11342117,13963263,23805652,13.01,209.89,170.49,170.49,101095104694,175.52,175.52,101095104694 +이미지스,115610,3,1389,1,320,29.93,32158669,14845696,23637538,32158669,29.93,216.62,136.05,136.05,41542580651,126.53,126.53,41542580651 +피델릭스,032580,4,1335,2,124,10.24,39451807,531557,33132064,39451807,10.24,7421.93,119.07,119.07,55462570527,125.39,125.39,55462570527 +빌리언스,044480,5,636,2,51,8.72,47690294,44475656,40663728,47690294,8.72,107.23,117.28,117.28,31761810317,122.81,122.81,31761810317 +와이즈버즈,273060,6,1299,2,235,22.09,55036613,8106872,50459582,55036613,22.09,678.89,109.07,109.07,70066653016,106.90,106.90,70066653016 +아이비젼웍스,469750,7,1745,2,241,16.02,37059418,4054679,33996481,37059418,16.02,913.99,109.01,109.01,61987908723,104.49,104.49,61987908723 +노을,376930,8,3620,1,835,29.98,39139606,2057930,36947060,39139606,29.98,1901.89,105.93,105.93,131299419378,98.17,98.17,131299419378 +애드포러스,397810,9,12180,2,1300,11.95,5200988,2039769,5144190,5200988,11.95,254.98,101.10,101.10,65541402015,104.60,104.60,65541402015 +한싹,430690,10,5860,2,560,10.57,10713755,69188,10895327,10713755,10.57,9999.99,98.33,98.33,66458608515,104.09,104.09,66458608515 +모비데이즈,363260,11,2180,2,230,11.79,31534096,2861246,32163769,31534096,11.79,1102.11,98.04,98.04,72376088372,103.22,103.22,72376088372 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401071,4934693,1500000,1401071,-0.74,28.39,93.40,93.40,14133563970,93.24,93.24,14133563970 +지엔코,065060,13,1023,2,155,17.86,21668810,42978,23800804,21668810,17.86,9999.99,91.04,91.04,22397692044,91.99,91.99,22397692044 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296514,1847696,3000000,2296514,2.36,124.29,76.55,76.55,14379024932,76.26,76.26,14379024932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +온코닉테라퓨틱스,476060,16,44700,2,7600,20.49,6965534,452343,11063810,6965534,20.49,1539.88,62.96,62.96,312444790750,63.18,63.18,312444790750 +노랑풍선,104620,17,6550,2,250,3.97,10407708,230024,16616867,10407708,3.97,4524.62,62.63,62.63,71742666005,65.92,65.92,71742666005 +한라캐스트,125490,18,7610,5,-60,-0.78,22215215,73093448,36502352,22215215,-0.78,30.39,60.86,60.86,177093832945,63.75,63.75,177093832945 +클로봇,466100,19,26650,2,900,3.50,14647684,4711794,24764639,14647684,3.50,310.87,59.15,59.15,408805032400,61.94,61.94,408805032400 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2727016,265219,5105400,2727016,11.17,1028.21,53.41,53.41,52989621930,54.03,54.03,52989621930 +미스터블루,207760,21,1973,5,-132,-6.27,41263579,60216888,83079783,41263579,-6.27,68.52,49.67,49.67,86899079502,53.01,53.01,86899079502 +KTcs,058850,22,3035,2,225,8.01,19757846,161655,42685000,19757846,8.01,9999.99,46.29,46.29,60588691205,46.77,46.77,60588691205 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497179,12937997,18650000,8497179,-3.21,65.68,45.56,45.56,81035865140,45.76,45.76,81035865140 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +제닉스로보틱스,381620,25,14040,2,770,5.80,4686700,1472052,13117920,4686700,5.80,318.38,35.73,35.73,67987448040,36.91,36.91,67987448040 +삼화네트웍스,046390,26,1572,2,45,2.95,15358703,16991812,43172933,15358703,2.95,90.39,35.57,35.57,25117794737,37.01,37.01,25117794737 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379157,335631,1100000,379157,-1.93,112.97,34.47,34.47,4640982654,34.60,34.60,4640982654 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1041799,1157630,3150000,1041799,-5.18,89.99,33.07,33.07,8999352217,33.22,33.22,8999352217 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3430295,3598321,11276679,3430295,-1.86,95.33,30.42,30.42,7462423059,31.44,31.44,7462423059 +엠디바이스,226590,30,17910,2,1170,6.99,3113854,1687595,10630784,3113854,6.99,184.51,29.29,29.29,57844161540,30.38,30.38,57844161540 diff --git a/top30/20250917/top30-avtr-20250917-155001.csv b/top30/20250917/top30-avtr-20250917-155001.csv new file mode 100644 index 000000000000..913466f71352 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23806248,11342117,13963263,23806248,13.01,209.89,170.49,170.49,101097563194,175.52,175.52,101097563194 +이미지스,115610,3,1389,1,320,29.93,32252677,14845696,23637538,32252677,29.93,217.25,136.45,136.45,41673157763,126.93,126.93,41673157763 +피델릭스,032580,4,1335,2,124,10.24,39452121,531557,33132064,39452121,10.24,7421.99,119.08,119.08,55462989717,125.39,125.39,55462989717 +빌리언스,044480,5,636,2,51,8.72,47695153,44475656,40663728,47695153,8.72,107.24,117.29,117.29,31764900641,122.82,122.82,31764900641 +와이즈버즈,273060,6,1299,2,235,22.09,55050463,8106872,50459582,55050463,22.09,679.06,109.10,109.10,70084644166,106.92,106.92,70084644166 +아이비젼웍스,469750,7,1745,2,241,16.02,37084229,4054679,33996481,37084229,16.02,914.60,109.08,109.08,62031203918,104.56,104.56,62031203918 +노을,376930,8,3620,1,835,29.98,39139803,2057930,36947060,39139803,29.98,1901.90,105.93,105.93,131300132518,98.17,98.17,131300132518 +애드포러스,397810,9,12180,2,1300,11.95,5202530,2039769,5144190,5202530,11.95,255.05,101.13,101.13,65560183575,104.63,104.63,65560183575 +한싹,430690,10,5860,2,560,10.57,10722026,69188,10895327,10722026,10.57,9999.99,98.41,98.41,66507076575,104.17,104.17,66507076575 +모비데이즈,363260,11,2180,2,230,11.79,31541154,2861246,32163769,31541154,11.79,1102.36,98.06,98.06,72391474812,103.24,103.24,72391474812 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401828,4934693,1500000,1401828,-0.74,28.41,93.46,93.46,14141213455,93.30,93.30,14141213455 +지엔코,065060,13,1023,2,155,17.86,21669109,42978,23800804,21669109,17.86,9999.99,91.04,91.04,22397997921,91.99,91.99,22397997921 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +온코닉테라퓨틱스,476060,16,44700,2,7600,20.49,6967213,452343,11063810,6967213,20.49,1540.25,62.97,62.97,312519842050,63.19,63.19,312519842050 +노랑풍선,104620,17,6550,2,250,3.97,10408126,230024,16616867,10408126,3.97,4524.80,62.64,62.64,71745403905,65.92,65.92,71745403905 +한라캐스트,125490,18,7610,5,-60,-0.78,22218980,73093448,36502352,22218980,-0.78,30.40,60.87,60.87,177122484595,63.76,63.76,177122484595 +클로봇,466100,19,26650,2,900,3.50,14649117,4711794,24764639,14649117,3.50,310.90,59.15,59.15,408843221850,61.95,61.95,408843221850 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2729428,265219,5105400,2729428,11.17,1029.12,53.46,53.46,53035956450,54.08,54.08,53035956450 +미스터블루,207760,21,1973,5,-132,-6.27,41284263,60216888,83079783,41284263,-6.27,68.56,49.69,49.69,86939889034,53.04,53.04,86939889034 +KTcs,058850,22,3035,2,225,8.01,19761710,161655,42685000,19761710,8.01,9999.99,46.30,46.30,60600418445,46.78,46.78,60600418445 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497310,12937997,18650000,8497310,-3.21,65.68,45.56,45.56,81037108985,45.76,45.76,81037108985 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +제닉스로보틱스,381620,25,14040,2,770,5.80,4686845,1472052,13117920,4686845,5.80,318.39,35.73,35.73,67989483840,36.92,36.92,67989483840 +삼화네트웍스,046390,26,1572,2,45,2.95,15360519,16991812,43172933,15360519,2.95,90.40,35.58,35.58,25120649489,37.01,37.01,25120649489 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379183,335631,1100000,379183,-1.93,112.98,34.47,34.47,4641299724,34.60,34.60,4641299724 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1041799,1157630,3150000,1041799,-5.18,89.99,33.07,33.07,8999352217,33.22,33.22,8999352217 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3430373,3598321,11276679,3430373,-1.86,95.33,30.42,30.42,7462587249,31.44,31.44,7462587249 +엠디바이스,226590,30,17910,2,1170,6.99,3113911,1687595,10630784,3113911,6.99,184.52,29.29,29.29,57845182410,30.38,30.38,57845182410 diff --git a/top30/20250917/top30-avtr-20250917-160001.csv b/top30/20250917/top30-avtr-20250917-160001.csv new file mode 100644 index 000000000000..45a2d5799267 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23807556,11342117,13963263,23807556,13.01,209.90,170.50,170.50,101102958694,175.53,175.53,101102958694 +이미지스,115610,3,1389,1,320,29.93,32286476,14845696,23637538,32286476,29.93,217.48,136.59,136.59,41720104574,127.07,127.07,41720104574 +피델릭스,032580,4,1335,2,124,10.24,39453045,531557,33132064,39453045,10.24,7422.17,119.08,119.08,55464223257,125.40,125.40,55464223257 +빌리언스,044480,5,636,2,51,8.72,47707878,44475656,40663728,47707878,8.72,107.27,117.32,117.32,31772993741,122.86,122.86,31772993741 +아이비젼웍스,469750,6,1745,2,241,16.02,37171252,4054679,33996481,37171252,16.02,916.75,109.34,109.34,62183059053,104.82,104.82,62183059053 +와이즈버즈,273060,7,1299,2,235,22.09,55052384,8106872,50459582,55052384,22.09,679.08,109.10,109.10,70087139545,106.93,106.93,70087139545 +노을,376930,8,3620,1,835,29.98,39147343,2057930,36947060,39147343,29.98,1902.27,105.96,105.96,131327427318,98.19,98.19,131327427318 +애드포러스,397810,9,12180,2,1300,11.95,5202867,2039769,5144190,5202867,11.95,255.07,101.14,101.14,65564288235,104.64,104.64,65564288235 +한싹,430690,10,5860,2,560,10.57,10727074,69188,10895327,10727074,10.57,9999.99,98.46,98.46,66536657855,104.21,104.21,66536657855 +모비데이즈,363260,11,2180,2,230,11.79,31544931,2861246,32163769,31544931,11.79,1102.49,98.08,98.08,72399708672,103.26,103.26,72399708672 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401983,4934693,1500000,1401983,-0.74,28.41,93.47,93.47,14142779730,93.31,93.31,14142779730 +지엔코,065060,13,1023,2,155,17.86,21671884,42978,23800804,21671884,17.86,9999.99,91.06,91.06,22400836746,92.00,92.00,22400836746 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +온코닉테라퓨틱스,476060,16,44700,2,7600,20.49,6968152,452343,11063810,6968152,20.49,1540.46,62.98,62.98,312561815350,63.20,63.20,312561815350 +노랑풍선,104620,17,6550,2,250,3.97,10412083,230024,16616867,10412083,3.97,4526.52,62.66,62.66,71771322255,65.94,65.94,71771322255 +한라캐스트,125490,18,7610,5,-60,-0.78,22219697,73093448,36502352,22219697,-0.78,30.40,60.87,60.87,177127940965,63.76,63.76,177127940965 +클로봇,466100,19,26650,2,900,3.50,14650223,4711794,24764639,14650223,3.50,310.93,59.16,59.16,408872696750,61.95,61.95,408872696750 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2729941,265219,5105400,2729941,11.17,1029.32,53.47,53.47,53045811180,54.09,54.09,53045811180 +미스터블루,207760,21,1973,5,-132,-6.27,41284933,60216888,83079783,41284933,-6.27,68.56,49.69,49.69,86941210944,53.04,53.04,86941210944 +KTcs,058850,22,3035,2,225,8.01,19762085,161655,42685000,19762085,8.01,9999.99,46.30,46.30,60601556570,46.78,46.78,60601556570 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +제닉스로보틱스,381620,25,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +삼화네트웍스,046390,26,1572,2,45,2.95,15360566,16991812,43172933,15360566,2.95,90.40,35.58,35.58,25120723373,37.01,37.01,25120723373 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379233,335631,1100000,379233,-1.93,112.99,34.48,34.48,4641909474,34.60,34.60,4641909474 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1041799,1157630,3150000,1041799,-5.18,89.99,33.07,33.07,8999352217,33.22,33.22,8999352217 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3436472,3598321,11276679,3436472,-1.86,95.50,30.47,30.47,7475425644,31.49,31.49,7475425644 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-avtr-20250917-161001.csv b/top30/20250917/top30-avtr-20250917-161001.csv new file mode 100644 index 000000000000..45a2d5799267 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23807556,11342117,13963263,23807556,13.01,209.90,170.50,170.50,101102958694,175.53,175.53,101102958694 +이미지스,115610,3,1389,1,320,29.93,32286476,14845696,23637538,32286476,29.93,217.48,136.59,136.59,41720104574,127.07,127.07,41720104574 +피델릭스,032580,4,1335,2,124,10.24,39453045,531557,33132064,39453045,10.24,7422.17,119.08,119.08,55464223257,125.40,125.40,55464223257 +빌리언스,044480,5,636,2,51,8.72,47707878,44475656,40663728,47707878,8.72,107.27,117.32,117.32,31772993741,122.86,122.86,31772993741 +아이비젼웍스,469750,6,1745,2,241,16.02,37171252,4054679,33996481,37171252,16.02,916.75,109.34,109.34,62183059053,104.82,104.82,62183059053 +와이즈버즈,273060,7,1299,2,235,22.09,55052384,8106872,50459582,55052384,22.09,679.08,109.10,109.10,70087139545,106.93,106.93,70087139545 +노을,376930,8,3620,1,835,29.98,39147343,2057930,36947060,39147343,29.98,1902.27,105.96,105.96,131327427318,98.19,98.19,131327427318 +애드포러스,397810,9,12180,2,1300,11.95,5202867,2039769,5144190,5202867,11.95,255.07,101.14,101.14,65564288235,104.64,104.64,65564288235 +한싹,430690,10,5860,2,560,10.57,10727074,69188,10895327,10727074,10.57,9999.99,98.46,98.46,66536657855,104.21,104.21,66536657855 +모비데이즈,363260,11,2180,2,230,11.79,31544931,2861246,32163769,31544931,11.79,1102.49,98.08,98.08,72399708672,103.26,103.26,72399708672 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401983,4934693,1500000,1401983,-0.74,28.41,93.47,93.47,14142779730,93.31,93.31,14142779730 +지엔코,065060,13,1023,2,155,17.86,21671884,42978,23800804,21671884,17.86,9999.99,91.06,91.06,22400836746,92.00,92.00,22400836746 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +온코닉테라퓨틱스,476060,16,44700,2,7600,20.49,6968152,452343,11063810,6968152,20.49,1540.46,62.98,62.98,312561815350,63.20,63.20,312561815350 +노랑풍선,104620,17,6550,2,250,3.97,10412083,230024,16616867,10412083,3.97,4526.52,62.66,62.66,71771322255,65.94,65.94,71771322255 +한라캐스트,125490,18,7610,5,-60,-0.78,22219697,73093448,36502352,22219697,-0.78,30.40,60.87,60.87,177127940965,63.76,63.76,177127940965 +클로봇,466100,19,26650,2,900,3.50,14650223,4711794,24764639,14650223,3.50,310.93,59.16,59.16,408872696750,61.95,61.95,408872696750 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2729941,265219,5105400,2729941,11.17,1029.32,53.47,53.47,53045811180,54.09,54.09,53045811180 +미스터블루,207760,21,1973,5,-132,-6.27,41284933,60216888,83079783,41284933,-6.27,68.56,49.69,49.69,86941210944,53.04,53.04,86941210944 +KTcs,058850,22,3035,2,225,8.01,19762085,161655,42685000,19762085,8.01,9999.99,46.30,46.30,60601556570,46.78,46.78,60601556570 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +제닉스로보틱스,381620,25,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +삼화네트웍스,046390,26,1572,2,45,2.95,15360566,16991812,43172933,15360566,2.95,90.40,35.58,35.58,25120723373,37.01,37.01,25120723373 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379233,335631,1100000,379233,-1.93,112.99,34.48,34.48,4641909474,34.60,34.60,4641909474 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1041799,1157630,3150000,1041799,-5.18,89.99,33.07,33.07,8999352217,33.22,33.22,8999352217 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3436472,3598321,11276679,3436472,-1.86,95.50,30.47,30.47,7475425644,31.49,31.49,7475425644 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-avtr-20250917-162000.csv b/top30/20250917/top30-avtr-20250917-162000.csv new file mode 100644 index 000000000000..5346cc016924 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23811345,11342117,13963263,23811345,13.01,209.94,170.53,170.53,101118493594,175.56,175.56,101118493594 +이미지스,115610,3,1389,1,320,29.93,32368772,14845696,23637538,32368772,29.93,218.03,136.94,136.94,41831204174,127.41,127.41,41831204174 +피델릭스,032580,4,1335,2,124,10.24,39469693,531557,33132064,39469693,10.24,7425.30,119.13,119.13,55486381745,125.45,125.45,55486381745 +빌리언스,044480,5,636,2,51,8.72,47719740,44475656,40663728,47719740,8.72,107.29,117.35,117.35,31780466801,122.88,122.88,31780466801 +아이비젼웍스,469750,6,1745,2,241,16.02,37194835,4054679,33996481,37194835,16.02,917.33,109.41,109.41,62224376469,104.89,104.89,62224376469 +와이즈버즈,273060,7,1299,2,235,22.09,55107704,8106872,50459582,55107704,22.09,679.77,109.21,109.21,70160051305,107.04,107.04,70160051305 +노을,376930,8,3620,1,835,29.98,39150759,2057930,36947060,39150759,29.98,1902.43,105.96,105.96,131339793238,98.20,98.20,131339793238 +애드포러스,397810,9,12180,2,1300,11.95,5204175,2039769,5144190,5204175,11.95,255.14,101.17,101.17,65580219675,104.67,104.67,65580219675 +한싹,430690,10,5860,2,560,10.57,10755469,69188,10895327,10755469,10.57,9999.99,98.72,98.72,66702200705,104.47,104.47,66702200705 +모비데이즈,363260,11,2180,2,230,11.79,31550582,2861246,32163769,31550582,11.79,1102.69,98.09,98.09,72412056107,103.27,103.27,72412056107 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401983,4934693,1500000,1401983,-0.74,28.41,93.47,93.47,14142779730,93.31,93.31,14142779730 +지엔코,065060,13,1023,2,155,17.86,21673349,42978,23800804,21673349,17.86,9999.99,91.06,91.06,22402319326,92.01,92.01,22402319326 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +온코닉테라퓨틱스,476060,16,44700,2,7600,20.49,6978540,452343,11063810,6978540,20.49,1542.75,63.08,63.08,313015251550,63.29,63.29,313015251550 +노랑풍선,104620,17,6550,2,250,3.97,10413272,230024,16616867,10413272,3.97,4527.04,62.67,62.67,71779110205,65.95,65.95,71779110205 +한라캐스트,125490,18,7610,5,-60,-0.78,22225314,73093448,36502352,22225314,-0.78,30.41,60.89,60.89,177170517825,63.78,63.78,177170517825 +클로봇,466100,19,26650,2,900,3.50,14654552,4711794,24764639,14654552,3.50,311.02,59.18,59.18,408988497500,61.97,61.97,408988497500 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2730320,265219,5105400,2730320,11.17,1029.46,53.48,53.48,53053091770,54.09,54.09,53053091770 +미스터블루,207760,21,1973,5,-132,-6.27,41306959,60216888,83079783,41306959,-6.27,68.60,49.72,49.72,86984470008,53.07,53.07,86984470008 +KTcs,058850,22,3035,2,225,8.01,19764369,161655,42685000,19764369,8.01,9999.99,46.30,46.30,60608488510,46.78,46.78,60608488510 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +제닉스로보틱스,381620,25,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +삼화네트웍스,046390,26,1572,2,45,2.95,15366146,16991812,43172933,15366146,2.95,90.43,35.59,35.59,25129495133,37.03,37.03,25129495133 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379238,335631,1100000,379238,-1.93,112.99,34.48,34.48,4641970449,34.60,34.60,4641970449 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1041834,1157630,3150000,1041834,-5.18,90.00,33.07,33.07,8999653392,33.22,33.22,8999653392 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3449607,3598321,11276679,3449607,-1.86,95.87,30.59,30.59,7503928594,31.61,31.61,7503928594 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-avtr-20250917-163001.csv b/top30/20250917/top30-avtr-20250917-163001.csv new file mode 100644 index 000000000000..9daf464ddedd --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23814551,11342117,13963263,23814551,13.01,209.97,170.55,170.55,101131718344,175.58,175.58,101131718344 +이미지스,115610,3,1389,1,320,29.93,32422818,14845696,23637538,32422818,29.93,218.40,137.17,137.17,41905571470,127.63,127.63,41905571470 +피델릭스,032580,4,1335,2,124,10.24,39484517,531557,33132064,39484517,10.24,7428.09,119.17,119.17,55506142137,125.49,125.49,55506142137 +빌리언스,044480,5,636,2,51,8.72,47730196,44475656,40663728,47730196,8.72,107.32,117.38,117.38,31787054081,122.91,122.91,31787054081 +아이비젼웍스,469750,6,1745,2,241,16.02,37309364,4054679,33996481,37309364,16.02,920.16,109.74,109.74,62428810734,105.23,105.23,62428810734 +와이즈버즈,273060,7,1299,2,235,22.09,55152759,8106872,50459582,55152759,22.09,680.32,109.30,109.30,70219298630,107.13,107.13,70219298630 +노을,376930,8,3620,1,835,29.98,39151419,2057930,36947060,39151419,29.98,1902.47,105.97,105.97,131342182438,98.20,98.20,131342182438 +애드포러스,397810,9,12180,2,1300,11.95,5206796,2039769,5144190,5206796,11.95,255.26,101.22,101.22,65612300715,104.72,104.72,65612300715 +한싹,430690,10,5860,2,560,10.57,10785415,69188,10895327,10785415,10.57,9999.99,98.99,98.99,66876186965,104.75,104.75,66876186965 +모비데이즈,363260,11,2180,2,230,11.79,31561212,2861246,32163769,31561212,11.79,1103.06,98.13,98.13,72435282657,103.31,103.31,72435282657 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401985,4934693,1500000,1401985,-0.74,28.41,93.47,93.47,14142799970,93.31,93.31,14142799970 +지엔코,065060,13,1023,2,155,17.86,21676189,42978,23800804,21676189,17.86,9999.99,91.07,91.07,22405196246,92.02,92.02,22405196246 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +온코닉테라퓨틱스,476060,16,44700,2,7600,20.49,6996829,452343,11063810,6996829,20.49,1546.80,63.24,63.24,313809908600,63.45,63.45,313809908600 +노랑풍선,104620,17,6550,2,250,3.97,10417903,230024,16616867,10417903,3.97,4529.05,62.69,62.69,71809443255,65.98,65.98,71809443255 +한라캐스트,125490,18,7610,5,-60,-0.78,22229855,73093448,36502352,22229855,-0.78,30.41,60.90,60.90,177204938605,63.79,63.79,177204938605 +클로봇,466100,19,26650,2,900,3.50,14665340,4711794,24764639,14665340,3.50,311.25,59.22,59.22,409278694700,62.01,62.01,409278694700 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2732407,265219,5105400,2732407,11.17,1030.25,53.52,53.52,53093266520,54.14,54.14,53093266520 +미스터블루,207760,21,1973,5,-132,-6.27,41330845,60216888,83079783,41330845,-6.27,68.64,49.75,49.75,87031334340,53.09,53.09,87031334340 +KTcs,058850,22,3035,2,225,8.01,19770105,161655,42685000,19770105,8.01,9999.99,46.32,46.32,60625897270,46.80,46.80,60625897270 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +제닉스로보틱스,381620,25,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +삼화네트웍스,046390,26,1572,2,45,2.95,15367841,16991812,43172933,15367841,2.95,90.44,35.60,35.60,25132159673,37.03,37.03,25132159673 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379238,335631,1100000,379238,-1.93,112.99,34.48,34.48,4641970449,34.60,34.60,4641970449 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1043037,1157630,3150000,1043037,-5.18,90.10,33.11,33.11,9009999192,33.26,33.26,9009999192 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3475661,3598321,11276679,3475661,-1.86,96.59,30.82,30.82,7560335504,31.85,31.85,7560335504 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-avtr-20250917-164002.csv b/top30/20250917/top30-avtr-20250917-164002.csv new file mode 100644 index 000000000000..04b760b3f2dc --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23819232,11342117,13963263,23819232,13.01,210.01,170.59,170.59,101150910444,175.61,175.61,101150910444 +이미지스,115610,3,1389,1,320,29.93,32476168,14845696,23637538,32476168,29.93,218.76,137.39,137.39,41979621270,127.86,127.86,41979621270 +피델릭스,032580,4,1335,2,124,10.24,39506166,531557,33132064,39506166,10.24,7432.16,119.24,119.24,55534935307,125.56,125.56,55534935307 +빌리언스,044480,5,636,2,51,8.72,47745629,44475656,40663728,47745629,8.72,107.35,117.42,117.42,31796746005,122.95,122.95,31796746005 +아이비젼웍스,469750,6,1745,2,241,16.02,37397013,4054679,33996481,37397013,16.02,922.32,110.00,110.00,62585088901,105.50,105.50,62585088901 +와이즈버즈,273060,7,1299,2,235,22.09,55188479,8106872,50459582,55188479,22.09,680.76,109.37,109.37,70266270430,107.20,107.20,70266270430 +노을,376930,8,3620,1,835,29.98,39153220,2057930,36947060,39153220,29.98,1902.55,105.97,105.97,131348702058,98.21,98.21,131348702058 +애드포러스,397810,9,12180,2,1300,11.95,5209039,2039769,5144190,5209039,11.95,255.37,101.26,101.26,65639777465,104.76,104.76,65639777465 +한싹,430690,10,5860,2,560,10.57,10807202,69188,10895327,10807202,10.57,9999.99,99.19,99.19,67003858785,104.95,104.95,67003858785 +모비데이즈,363260,11,2180,2,230,11.79,31572928,2861246,32163769,31572928,11.79,1103.47,98.16,98.16,72460731862,103.34,103.34,72460731862 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401986,4934693,1500000,1401986,-0.74,28.41,93.47,93.47,14142810090,93.31,93.31,14142810090 +지엔코,065060,13,1023,2,155,17.86,21678046,42978,23800804,21678046,17.86,9999.99,91.08,91.08,22407079244,92.03,92.03,22407079244 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +온코닉테라퓨틱스,476060,16,44700,2,7600,20.49,7012036,452343,11063810,7012036,20.49,1550.16,63.38,63.38,314472933800,63.59,63.59,314472933800 +노랑풍선,104620,17,6550,2,250,3.97,10418602,230024,16616867,10418602,3.97,4529.35,62.70,62.70,71814007725,65.98,65.98,71814007725 +한라캐스트,125490,18,7610,5,-60,-0.78,22237779,73093448,36502352,22237779,-0.78,30.42,60.92,60.92,177264844045,63.81,63.81,177264844045 +클로봇,466100,19,26650,2,900,3.50,14671109,4711794,24764639,14671109,3.50,311.37,59.24,59.24,409433303900,62.04,62.04,409433303900 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2732794,265219,5105400,2732794,11.17,1030.39,53.53,53.53,53100708530,54.14,54.14,53100708530 +미스터블루,207760,21,1973,5,-132,-6.27,41349825,60216888,83079783,41349825,-6.27,68.67,49.77,49.77,87068611060,53.12,53.12,87068611060 +KTcs,058850,22,3035,2,225,8.01,19773512,161655,42685000,19773512,8.01,9999.99,46.32,46.32,60636237515,46.81,46.81,60636237515 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497410,12937997,18650000,8497410,-3.21,65.68,45.56,45.56,81038058485,45.76,45.76,81038058485 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +제닉스로보틱스,381620,25,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +삼화네트웍스,046390,26,1572,2,45,2.95,15377779,16991812,43172933,15377779,2.95,90.50,35.62,35.62,25147762333,37.05,37.05,25147762333 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379238,335631,1100000,379238,-1.93,112.99,34.48,34.48,4641970449,34.60,34.60,4641970449 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1043106,1157630,3150000,1043106,-5.18,90.11,33.11,33.11,9010591902,33.26,33.26,9010591902 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3488602,3598321,11276679,3488602,-1.86,96.95,30.94,30.94,7588288064,31.97,31.97,7588288064 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-avtr-20250917-165000.csv b/top30/20250917/top30-avtr-20250917-165000.csv new file mode 100644 index 000000000000..bc01beee9619 --- /dev/null +++ b/top30/20250917/top30-avtr-20250917-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX K원자력SMR,0098F0,1,9580,5,-340,-3.43,8754486,18204212,4500000,8754486,-3.43,48.09,194.54,194.54,84198818190,195.31,195.31,84198818190 +아이언디바이스,464500,2,4125,2,475,13.01,23822825,11342117,13963263,23822825,13.01,210.04,170.61,170.61,101165623779,175.64,175.64,101165623779 +이미지스,115610,3,1389,1,320,29.93,32490626,14845696,23637538,32490626,29.93,218.86,137.45,137.45,41999703432,127.92,127.92,41999703432 +피델릭스,032580,4,1335,2,124,10.24,39533368,531557,33132064,39533368,10.24,7437.28,119.32,119.32,55571113967,125.64,125.64,55571113967 +빌리언스,044480,5,636,2,51,8.72,47753811,44475656,40663728,47753811,8.72,107.37,117.44,117.44,31801884301,122.97,122.97,31801884301 +아이비젼웍스,469750,6,1745,2,241,16.02,37476050,4054679,33996481,37476050,16.02,924.27,110.24,110.24,62722297133,105.73,105.73,62722297133 +와이즈버즈,273060,7,1299,2,235,22.09,55246837,8106872,50459582,55246837,22.09,681.48,109.49,109.49,70343186274,107.32,107.32,70343186274 +노을,376930,8,3620,1,835,29.98,39153262,2057930,36947060,39153262,29.98,1902.56,105.97,105.97,131348854098,98.21,98.21,131348854098 +애드포러스,397810,9,12180,2,1300,11.95,5210625,2039769,5144190,5210625,11.95,255.45,101.29,101.29,65659205965,104.79,104.79,65659205965 +한싹,430690,10,5860,2,560,10.57,10846710,69188,10895327,10846710,10.57,9999.99,99.55,99.55,67233005185,105.30,105.30,67233005185 +모비데이즈,363260,11,2180,2,230,11.79,31572928,2861246,32163769,31572928,11.79,1103.47,98.16,98.16,72460731862,103.34,103.34,72460731862 +PLUS 자사주매입고배당주,0098N0,12,10105,5,-75,-0.74,1401990,4934693,1500000,1401990,-0.74,28.41,93.47,93.47,14142850570,93.31,93.31,14142850570 +지엔코,065060,13,1023,2,155,17.86,21687644,42978,23800804,21687644,17.86,9999.99,91.12,91.12,22416792420,92.07,92.07,22416792420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6285,2,145,2.36,2296714,1847696,3000000,2296714,2.36,124.30,76.56,76.56,14380281932,76.27,76.27,14380281932 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,15,11280,2,370,3.39,742754,321164,1000000,742754,3.39,231.27,74.28,74.28,8246159768,73.10,73.10,8246159768 +온코닉테라퓨틱스,476060,16,44700,2,7600,20.49,7020439,452343,11063810,7020439,20.49,1552.02,63.45,63.45,314838884450,63.66,63.66,314838884450 +노랑풍선,104620,17,6550,2,250,3.97,10420833,230024,16616867,10420833,3.97,4530.32,62.71,62.71,71828531535,65.99,65.99,71828531535 +한라캐스트,125490,18,7610,5,-60,-0.78,22245686,73093448,36502352,22245686,-0.78,30.43,60.94,60.94,177324779105,63.84,63.84,177324779105 +클로봇,466100,19,26650,2,900,3.50,14675076,4711794,24764639,14675076,3.50,311.45,59.26,59.26,409539619500,62.05,62.05,409539619500 +제이피아이헬스케어,0010V0,20,19210,2,1930,11.17,2734164,265219,5105400,2734164,11.17,1030.91,53.55,53.55,53127026230,54.17,54.17,53127026230 +미스터블루,207760,21,1973,5,-132,-6.27,41362687,60216888,83079783,41362687,-6.27,68.69,49.79,49.79,87093872028,53.13,53.13,87093872028 +KTcs,058850,22,3035,2,225,8.01,19779953,161655,42685000,19779953,8.01,9999.99,46.34,46.34,60655657130,46.82,46.82,60655657130 +TIGER 코리아원자력,0091P0,23,9495,5,-315,-3.21,8497862,12937997,18650000,8497862,-3.21,65.68,45.56,45.56,81042350225,45.77,45.77,81042350225 +ACE BYD밸류체인액티브,0079X0,24,12900,2,370,2.95,771558,41340,1950000,771558,2.95,1866.37,39.57,39.57,9821358444,39.04,39.04,9821358444 +제닉스로보틱스,381620,25,14040,2,770,5.80,4686905,1472052,13117920,4686905,5.80,318.39,35.73,35.73,67990326240,36.92,36.92,67990326240 +삼화네트웍스,046390,26,1572,2,45,2.95,15381057,16991812,43172933,15381057,2.95,90.52,35.63,35.63,25152918627,37.06,37.06,25152918627 +PLUS K방산소부장,0090B0,27,12195,5,-240,-1.93,379398,335631,1100000,379398,-1.93,113.04,34.49,34.49,4643921649,34.62,34.62,4643921649 +TIGER 반도체TOP10레버리지,488080,28,8600,5,-470,-5.18,1044706,1157630,3150000,1044706,-5.18,90.25,33.17,33.17,9024319902,33.31,33.31,9024319902 +티피씨글로벌,130740,29,2105,5,-40,-1.86,3509301,3598321,11276679,3509301,-1.86,97.53,31.12,31.12,7633411884,32.16,32.16,7633411884 +엠디바이스,226590,30,17910,2,1170,6.99,3113947,1687595,10630784,3113947,6.99,184.52,29.29,29.29,57845827170,30.38,30.38,57845827170 diff --git a/top30/20250917/top30-tv-20250917-090001.csv b/top30/20250917/top30-tv-20250917-090001.csv new file mode 100644 index 000000000000..29d39740ac55 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HJ중공업,097230,1,33050,3,0,0.00,39828,6473380,83274281,39828,0.00,0.62,0.05,0.05,1316315400,0.05,0.05,1316315400 +미스터블루,207760,2,2105,3,0,0.00,203054,60216888,83079783,203054,0.00,0.34,0.24,0.24,427428670,0.24,0.24,427428670 +디앤디파마텍,347850,3,163300,2,2100,1.30,2593,427703,10820699,2593,1.30,0.61,0.02,0.02,421986600,0.02,0.02,421986600 +다날,064260,4,8810,2,60,0.69,48143,4533966,68949040,48143,0.69,1.06,0.07,0.07,421481100,0.07,0.07,421481100 +현대차우,005385,5,164700,5,-800,-0.48,2510,87743,23340960,2510,-0.48,2.86,0.01,0.01,414446800,0.01,0.01,414446800 +PS일렉트로닉스,332570,6,5960,2,70,1.19,68831,4187938,43435746,68831,1.19,1.64,0.16,0.16,410338380,0.16,0.16,410338380 +한라캐스트,125490,7,7670,3,0,0.00,44703,73093448,36502352,44703,0.00,0.06,0.12,0.12,342872010,0.12,0.12,342872010 +SK이터닉스,475150,8,23700,3,0,0.00,13179,700054,33754042,13179,0.00,1.88,0.04,0.04,312342300,0.04,0.04,312342300 +KODEX 미국나스닥100,379810,9,22330,5,-45,-0.20,13569,2545651,143650000,13569,-0.20,0.53,0.01,0.01,302996175,0.01,0.01,302996175 +한전기술,052690,10,88700,5,-1400,-1.55,3069,319361,38220000,3069,-1.55,0.96,0.01,0.01,272473900,0.01,0.01,272473900 +SK이노베이션,096770,11,106100,2,1100,1.05,2532,293946,169052788,2532,1.05,0.86,0.00,0.00,267844100,0.00,0.00,267844100 +BNK금융지주,138930,12,15350,3,0,0.00,11874,738811,314425154,11874,0.00,1.61,0.00,0.00,182051190,0.00,0.00,182051190 +휴젤,145020,13,308000,5,-1000,-0.32,546,117252,12304033,546,-0.32,0.47,0.00,0.00,168168000,0.00,0.00,168168000 +제이피아이헬스케어,0010V0,14,17650,2,370,2.14,7616,265219,5105400,7616,2.14,2.87,0.15,0.15,135125710,0.15,0.15,135125710 +가온칩스,399720,15,49400,5,-1100,-2.18,2387,268312,11600420,2387,-2.18,0.89,0.02,0.02,118145700,0.02,0.02,118145700 +SK바이오팜,326030,16,109900,5,-800,-0.72,1032,267908,78313250,1032,-0.72,0.39,0.00,0.00,113500000,0.00,0.00,113500000 +클로봇,466100,17,25750,3,0,0.00,4194,4711794,24764639,4194,0.00,0.09,0.02,0.02,107995500,0.02,0.02,107995500 +ACE 미국나스닥100,367380,18,25565,5,-50,-0.20,3835,419355,69200000,3835,-0.20,0.91,0.01,0.01,98042255,0.01,0.01,98042255 +원익QnC,074600,19,21800,5,-600,-2.68,4126,457462,26288000,4126,-2.68,0.90,0.02,0.02,89742000,0.02,0.02,89742000 +우리기술,032820,20,3995,3,0,0.00,19005,13355848,165530656,19005,0.00,0.14,0.01,0.01,75924975,0.01,0.01,75924975 +농심홀딩스,072710,21,121900,3,0,0.00,618,2217007,4637790,618,0.00,0.03,0.01,0.01,75334200,0.01,0.01,75334200 +삼성전자,005930,22,79400,3,0,0.00,947,28218264,5919637922,947,0.00,0.00,0.00,0.00,75191800,0.00,0.00,75191800 +와이랩,432430,23,5500,3,0,0.00,10994,3142081,16508320,10994,0.00,0.35,0.07,0.07,60467000,0.07,0.07,60467000 +세경하이테크,148150,24,6300,5,-10,-0.16,9103,330329,35860429,9103,-0.16,2.76,0.03,0.03,57495660,0.03,0.03,57495660 +TIGER 미국나스닥100타겟데일리커버드콜,486290,25,10150,5,-5,-0.05,5235,642273,81200000,5235,-0.05,0.82,0.01,0.01,53132680,0.01,0.01,53132680 +현대무벡스,319400,26,9110,3,0,0.00,5469,4410426,111376039,5469,0.00,0.12,0.00,0.00,49822590,0.00,0.00,49822590 +KBI동양철관,008970,27,2945,5,-15,-0.51,14701,2354077,79900907,14701,-0.51,0.62,0.02,0.02,43236555,0.02,0.02,43236555 +이엠앤아이,083470,28,994,3,0,0.00,38000,141826,21340329,38000,0.00,26.79,0.18,0.18,37772000,0.18,0.18,37772000 +TIGER 미국30년국채스트립액티브(합성 H),458250,29,40045,3,0,0.00,864,350115,22510000,864,0.00,0.25,0.00,0.00,34598880,0.00,0.00,34598880 +케이프,064820,30,12440,3,0,0.00,2643,2090666,30901728,2643,0.00,0.13,0.01,0.01,32878920,0.01,0.01,32878920 diff --git a/top30/20250917/top30-tv-20250917-091002.csv b/top30/20250917/top30-tv-20250917-091002.csv new file mode 100644 index 000000000000..4d24d72101df --- /dev/null +++ b/top30/20250917/top30-tv-20250917-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77800,5,-1600,-2.02,3287905,28218264,5919637922,3287905,-2.02,11.65,0.06,0.06,257562665300,0.06,0.06,257562665300 +SK하이닉스,000660,2,339000,5,-9000,-2.59,721477,5841135,728002365,721477,-2.59,12.35,0.10,0.10,245499285000,0.10,0.10,245499285000 +KODEX 200선물인버스2X,252670,3,1103,2,24,2.22,61059140,508155040,1504200000,61059140,2.22,12.02,4.06,4.06,67038288760,4.04,4.04,67038288760 +KODEX 레버리지,122630,4,29145,5,-645,-2.17,2203081,22740892,78350000,2203081,-2.17,9.69,2.81,2.81,64447912744,2.82,2.82,64447912744 +농심홀딩스,072710,5,136700,2,14800,12.14,415874,2217007,4637790,415874,12.14,18.76,8.97,8.97,55964686900,8.83,8.83,55964686900 +한화오션,042660,6,113100,2,2300,2.08,487038,1261066,306413394,487038,2.08,38.62,0.16,0.16,55526722500,0.16,0.16,55526722500 +두산에너빌리티,034020,7,61200,5,-2100,-3.32,871646,10211386,640561146,871646,-3.32,8.54,0.14,0.14,53563527650,0.14,0.14,53563527650 +알테오젠,196170,8,489500,5,-3500,-0.71,89968,208686,53464968,89968,-0.71,43.11,0.17,0.17,44530624750,0.17,0.17,44530624750 +한라캐스트,125490,9,8210,2,540,7.04,5337107,73093448,36502352,5337107,7.04,7.30,14.62,14.62,42758091090,14.27,14.27,42758091090 +노을,376930,10,3260,2,475,17.06,11025797,2057930,36947060,11025797,17.06,535.77,29.84,29.84,34486718468,28.63,28.63,34486718468 +미스터블루,207760,11,2155,2,50,2.38,15041542,60216888,83079783,15041542,2.38,24.98,18.10,18.10,32470850807,18.14,18.14,32470850807 +두산퓨얼셀,336260,12,32650,2,750,2.35,979645,1644010,65493726,979645,2.35,59.59,1.50,1.50,32406892550,1.52,1.52,32406892550 +HJ중공업,097230,13,32900,5,-150,-0.45,835838,6473380,83274281,835838,-0.45,12.91,1.00,1.00,27940276550,1.02,1.02,27940276550 +현대로템,064350,14,218500,5,-4500,-2.02,112000,768916,109142293,112000,-2.02,14.57,0.10,0.10,24448912500,0.10,0.10,24448912500 +KODEX 200,069500,15,46900,5,-520,-1.10,500092,9849943,165550000,500092,-1.10,5.08,0.30,0.30,23504294331,0.30,0.30,23504294331 +KODEX 코스닥150레버리지,233740,16,9775,5,-170,-1.71,2040071,13593393,171100000,2040071,-1.71,15.01,1.19,1.19,20060763016,1.20,1.20,20060763016 +삼성전자우,005935,17,62150,5,-1650,-2.59,295656,2354386,815974664,295656,-2.59,12.56,0.04,0.04,18529756250,0.04,0.04,18529756250 +KODEX 인버스,114800,18,3212,2,37,1.17,5684277,44388464,248800000,5684277,1.17,12.81,2.28,2.28,18204005414,2.28,2.28,18204005414 +신성이엔지,011930,19,1802,2,102,6.00,9729784,3545732,205848151,9729784,6.00,274.41,4.73,4.73,17682837399,4.77,4.77,17682837399 +SK스퀘어,402340,20,203000,5,-3000,-1.46,87322,594560,132540858,87322,-1.46,14.69,0.07,0.07,17650188250,0.07,0.07,17650188250 +PLUS K방산,449450,21,56230,5,-190,-0.34,312057,2820060,23250000,312057,-0.34,11.07,1.34,1.34,17587560473,1.35,1.35,17587560473 +코오롱모빌리티그룹,450140,22,12980,1,2990,29.93,1351028,2244704,62777250,1351028,29.93,60.19,2.15,2.15,17429047855,2.14,2.14,17429047855 +에이피알,278470,23,219500,2,6500,3.05,75730,467174,37430655,75730,3.05,16.21,0.20,0.20,16555795000,0.20,0.20,16555795000 +KODEX 코스닥150선물인버스,251340,24,3260,2,35,1.09,4716130,14697903,82800000,4716130,1.09,32.09,5.70,5.70,15315955441,5.67,5.67,15315955441 +하이브,352820,25,294000,2,5000,1.73,51217,156450,41652097,51217,1.73,32.74,0.12,0.12,15105731500,0.12,0.12,15105731500 +한국항공우주,047810,26,102600,2,2400,2.40,146140,530200,97475107,146140,2.40,27.56,0.15,0.15,14988639150,0.15,0.15,14988639150 +LG전자,066570,27,77800,2,800,1.04,180946,375476,162886387,180946,1.04,48.19,0.11,0.11,14150887600,0.11,0.11,14150887600 +휴림로봇,090710,28,3500,2,85,2.49,3926172,24327070,119457197,3926172,2.49,16.14,3.29,3.29,13627634794,3.26,3.26,13627634794 +NAVER,035420,29,231500,5,-3500,-1.49,57808,923864,156852638,57808,-1.49,6.26,0.04,0.04,13430486500,0.04,0.04,13430486500 +엘앤씨바이오,290650,30,59600,5,-1900,-3.09,217243,1981554,24618850,217243,-3.09,10.96,0.88,0.88,12913886100,0.88,0.88,12913886100 diff --git a/top30/20250917/top30-tv-20250917-092002.csv b/top30/20250917/top30-tv-20250917-092002.csv new file mode 100644 index 000000000000..2d06f04d3fc6 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77900,5,-1500,-1.89,4213642,28218264,5919637922,4213642,-1.89,14.93,0.07,0.07,329741560400,0.07,0.07,329741560400 +SK하이닉스,000660,2,338000,5,-10000,-2.87,912498,5841135,728002365,912498,-2.87,15.62,0.13,0.13,310362340750,0.13,0.13,310362340750 +KODEX 레버리지,122630,3,29135,5,-655,-2.20,3784735,22740892,78350000,3784735,-2.20,16.64,4.83,4.83,110563525473,4.84,4.84,110563525473 +KODEX 200선물인버스2X,252670,4,1104,2,25,2.32,87544431,508155040,1504200000,87544431,2.32,17.23,5.82,5.82,96252005235,5.80,5.80,96252005235 +한라캐스트,125490,5,7880,2,210,2.74,10607834,73093448,36502352,10607834,2.74,14.51,29.06,29.06,85848603535,29.85,29.85,85848603535 +한화오션,042660,6,113700,2,2900,2.62,735804,1261066,306413394,735804,2.62,58.35,0.24,0.24,83949921400,0.24,0.24,83949921400 +두산에너빌리티,034020,7,61100,5,-2200,-3.48,1282623,10211386,640561146,1282623,-3.48,12.56,0.20,0.20,78637278550,0.20,0.20,78637278550 +농심홀딩스,072710,8,130400,2,8500,6.97,561182,2217007,4637790,561182,6.97,25.31,12.10,12.10,75369242900,12.46,12.46,75369242900 +클로봇,466100,9,27900,2,2150,8.35,2775427,4711794,24764639,2775427,8.35,58.90,11.21,11.21,75352188725,10.91,10.91,75352188725 +알테오젠,196170,10,487000,5,-6000,-1.22,121089,208686,53464968,121089,-1.22,58.02,0.23,0.23,59733522250,0.23,0.23,59733522250 +HJ중공업,097230,11,31850,5,-1200,-3.63,1465821,6473380,83274281,1465821,-3.63,22.64,1.76,1.76,48200506000,1.82,1.82,48200506000 +한국항공우주,047810,12,106300,2,6100,6.09,436053,530200,97475107,436053,6.09,82.24,0.45,0.45,45364997700,0.44,0.44,45364997700 +노을,376930,13,3240,2,455,16.34,14045470,2057930,36947060,14045470,16.34,682.50,38.02,38.02,44124439283,36.86,36.86,44124439283 +미스터블루,207760,14,2115,2,10,0.48,19407114,60216888,83079783,19407114,0.48,32.23,23.36,23.36,41700848745,23.73,23.73,41700848745 +두산퓨얼셀,336260,15,32050,2,150,0.47,1168343,1644010,65493726,1168343,0.47,71.07,1.78,1.78,38512072375,1.83,1.83,38512072375 +KODEX 200,069500,16,46885,5,-535,-1.13,749194,9849943,165550000,749194,-1.13,7.61,0.45,0.45,35188995389,0.45,0.45,35188995389 +KODEX 코스닥150레버리지,233740,17,9745,5,-200,-2.01,3350674,13593393,171100000,3350674,-2.01,24.65,1.96,1.96,32874834554,1.97,1.97,32874834554 +현대로템,064350,18,217000,5,-6000,-2.69,141234,768916,109142293,141234,-2.69,18.37,0.13,0.13,30820550000,0.13,0.13,30820550000 +NAVER,035420,19,231000,5,-4000,-1.70,127160,923864,156852638,127160,-1.70,13.76,0.08,0.08,29431981750,0.08,0.08,29431981750 +SK스퀘어,402340,20,202500,5,-3500,-1.70,137831,594560,132540858,137831,-1.70,23.18,0.10,0.10,27901263250,0.10,0.10,27901263250 +지투지바이오,456160,21,205500,2,9100,4.63,129827,529774,5365694,129827,4.63,24.51,2.42,2.42,26951149500,2.44,2.44,26951149500 +KODEX 인버스,114800,22,3210,2,35,1.10,8285756,44388464,248800000,8285756,1.10,18.67,3.33,3.33,26559057129,3.33,3.33,26559057129 +휴림로봇,090710,23,3565,2,150,4.39,7547384,24327070,119457197,7547384,4.39,31.02,6.32,6.32,26392069947,6.20,6.20,26392069947 +삼성전자우,005935,24,62250,5,-1550,-2.43,418698,2354386,815974664,418698,-2.43,17.78,0.05,0.05,26202511250,0.05,0.05,26202511250 +청담글로벌,362320,25,8700,2,650,8.07,2901413,461340,21051290,2901413,8.07,628.91,13.78,13.78,25531014395,13.94,13.94,25531014395 +신성이엔지,011930,26,1841,2,141,8.29,13903848,3545732,205848151,13903848,8.29,392.13,6.75,6.75,25235120163,6.66,6.66,25235120163 +PLUS K방산,449450,27,56400,5,-20,-0.04,443707,2820060,23250000,443707,-0.04,15.73,1.91,1.91,25021683131,1.91,1.91,25021683131 +에이피알,278470,28,217000,2,4000,1.88,99663,467174,37430655,99663,1.88,21.33,0.27,0.27,21759431250,0.27,0.27,21759431250 +제닉스로보틱스,381620,29,14910,2,1640,12.36,1476800,1472052,13117920,1476800,12.36,100.32,11.26,11.26,21324525060,10.90,10.90,21324525060 +KODEX 코스닥150선물인버스,251340,30,3265,2,40,1.24,6316646,14697903,82800000,6316646,1.24,42.98,7.63,7.63,20533186936,7.60,7.60,20533186936 diff --git a/top30/20250917/top30-tv-20250917-093002.csv b/top30/20250917/top30-tv-20250917-093002.csv new file mode 100644 index 000000000000..7a417720afc5 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,4700832,28218264,5919637922,4700832,-1.51,16.66,0.08,0.08,367719033300,0.08,0.08,367719033300 +SK하이닉스,000660,2,338750,5,-9250,-2.66,1046037,5841135,728002365,1046037,-2.66,17.91,0.14,0.14,355496057500,0.14,0.14,355496057500 +클로봇,466100,3,29050,2,3300,12.82,5471052,4711794,24764639,5471052,12.82,116.11,22.09,22.09,152805661325,21.24,21.24,152805661325 +KODEX 레버리지,122630,4,29225,5,-565,-1.90,4641494,22740892,78350000,4641494,-1.90,20.41,5.92,5.92,135574507720,5.92,5.92,135574507720 +KODEX 200선물인버스2X,252670,5,1100,2,21,1.95,99224852,508155040,1504200000,99224852,1.95,19.53,6.60,6.60,109115274371,6.59,6.59,109115274371 +한화오션,042660,6,114000,2,3200,2.89,878148,1261066,306413394,878148,2.89,69.64,0.29,0.29,100182805800,0.29,0.29,100182805800 +한국항공우주,047810,7,108100,2,7900,7.88,904644,530200,97475107,904644,7.88,170.62,0.93,0.93,96132251900,0.91,0.91,96132251900 +한라캐스트,125490,8,7930,2,260,3.39,11789014,73093448,36502352,11789014,3.39,16.13,32.30,32.30,95185729800,32.88,32.88,95185729800 +두산에너빌리티,034020,9,61200,5,-2100,-3.32,1456131,10211386,640561146,1456131,-3.32,14.26,0.23,0.23,89228165400,0.23,0.23,89228165400 +농심홀딩스,072710,10,129600,2,7700,6.32,630060,2217007,4637790,630060,6.32,28.42,13.59,13.59,84371853500,14.04,14.04,84371853500 +알테오젠,196170,11,489500,5,-3500,-0.71,137666,208686,53464968,137666,-0.71,65.97,0.26,0.26,67845195500,0.26,0.26,67845195500 +HJ중공업,097230,12,32200,5,-850,-2.57,1753757,6473380,83274281,1753757,-2.57,27.09,2.11,2.11,57432683925,2.14,2.14,57432683925 +노을,376930,13,3180,2,395,14.18,15261103,2057930,36947060,15261103,14.18,741.58,41.31,41.31,48013383977,40.87,40.87,48013383977 +미스터블루,207760,14,2090,5,-15,-0.71,20804806,60216888,83079783,20804806,-0.71,34.55,25.04,25.04,44634568032,25.71,25.71,44634568032 +KODEX 코스닥150레버리지,233740,15,9855,5,-90,-0.90,4542567,13593393,171100000,4542567,-0.90,33.42,2.65,2.65,44571668337,2.64,2.64,44571668337 +KODEX 200,069500,16,46960,5,-460,-0.97,938118,9849943,165550000,938118,-0.97,9.52,0.57,0.57,44055955439,0.57,0.57,44055955439 +두산퓨얼셀,336260,17,33050,2,1150,3.61,1336872,1644010,65493726,1336872,3.61,81.32,2.04,2.04,44027550825,2.03,2.03,44027550825 +휴림로봇,090710,18,3590,2,175,5.12,12310152,24327070,119457197,12310152,5.12,50.60,10.31,10.31,43450693894,10.13,10.13,43450693894 +PLUS K방산,449450,19,56495,2,75,0.13,732076,2820060,23250000,732076,0.13,25.96,3.15,3.15,41356378399,3.15,3.15,41356378399 +현대로템,064350,20,216000,5,-7000,-3.14,171817,768916,109142293,171817,-3.14,22.35,0.16,0.16,37439369750,0.16,0.16,37439369750 +NAVER,035420,21,232250,5,-2750,-1.17,156297,923864,156852638,156297,-1.17,16.92,0.10,0.10,36184089250,0.10,0.10,36184089250 +제닉스로보틱스,381620,22,14490,2,1220,9.19,2345242,1472052,13117920,2345242,9.19,159.32,17.88,17.88,34282406425,18.04,18.04,34282406425 +SK스퀘어,402340,23,202500,5,-3500,-1.70,164447,594560,132540858,164447,-1.70,27.66,0.12,0.12,33289312000,0.12,0.12,33289312000 +SK오션플랜트,100090,24,29300,2,750,2.63,1129368,7198962,60180336,1129368,2.63,15.69,1.88,1.88,32403219775,1.84,1.84,32403219775 +청담글로벌,362320,25,8670,2,620,7.70,3543202,461340,21051290,3543202,7.70,768.02,16.83,16.83,31066893660,17.02,17.02,31066893660 +신성이엔지,011930,26,1776,2,76,4.47,16546511,3545732,205848151,16546511,4.47,466.66,8.04,8.04,29973998531,8.20,8.20,29973998531 +삼성전자우,005935,27,62400,5,-1400,-2.19,476604,2354386,815974664,476604,-2.19,20.24,0.06,0.06,29814494850,0.06,0.06,29814494850 +KODEX 인버스,114800,28,3205,2,30,0.94,9235850,44388464,248800000,9235850,0.94,20.81,3.71,3.71,29608402491,3.71,3.71,29608402491 +지투지바이오,456160,29,205500,2,9100,4.63,141207,529774,5365694,141207,4.63,26.65,2.63,2.63,29292696750,2.66,2.66,29292696750 +아이언디바이스,464500,30,4230,2,580,15.89,6238543,11342117,13963263,6238543,15.89,55.00,44.68,44.68,25322962916,42.87,42.87,25322962916 diff --git a/top30/20250917/top30-tv-20250917-094002.csv b/top30/20250917/top30-tv-20250917-094002.csv new file mode 100644 index 000000000000..ac750a1cf29c --- /dev/null +++ b/top30/20250917/top30-tv-20250917-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77700,5,-1700,-2.14,5353021,28218264,5919637922,5353021,-2.14,18.97,0.09,0.09,418601172250,0.09,0.09,418601172250 +SK하이닉스,000660,2,337500,5,-10500,-3.02,1209824,5841135,728002365,1209824,-3.02,20.71,0.17,0.17,410852112750,0.17,0.17,410852112750 +클로봇,466100,3,28750,2,3000,11.65,7494882,4711794,24764639,7494882,11.65,159.07,30.26,30.26,211480772250,29.70,29.70,211480772250 +KODEX 레버리지,122630,4,29120,5,-670,-2.25,5761184,22740892,78350000,5761184,-2.25,25.33,7.35,7.35,168283316195,7.38,7.38,168283316195 +KODEX 200선물인버스2X,252670,5,1104,2,25,2.32,118602709,508155040,1504200000,118602709,2.32,23.34,7.88,7.88,130440837380,7.85,7.85,130440837380 +한국항공우주,047810,6,107300,2,7100,7.09,1067609,530200,97475107,1067609,7.09,201.36,1.10,1.10,113650698650,1.09,1.09,113650698650 +한화오션,042660,7,113900,2,3100,2.80,956661,1261066,306413394,956661,2.80,75.86,0.31,0.31,109149057400,0.31,0.31,109149057400 +한라캐스트,125490,8,8140,2,470,6.13,13359349,73093448,36502352,13359349,6.13,18.28,36.60,36.60,107875707265,36.31,36.31,107875707265 +두산에너빌리티,034020,9,61200,5,-2100,-3.32,1638421,10211386,640561146,1638421,-3.32,16.05,0.26,0.26,100388941950,0.26,0.26,100388941950 +농심홀딩스,072710,10,131000,2,9100,7.47,682514,2217007,4637790,682514,7.47,30.79,14.72,14.72,91162680500,15.00,15.00,91162680500 +알테오젠,196170,11,489500,5,-3500,-0.71,145314,208686,53464968,145314,-0.71,69.63,0.27,0.27,71595578500,0.27,0.27,71595578500 +KODEX 200,069500,12,46880,5,-540,-1.14,1490705,9849943,165550000,1490705,-1.14,15.13,0.90,0.90,70002907986,0.90,0.90,70002907986 +노을,376930,13,3460,2,675,24.24,21467850,2057930,36947060,21467850,24.24,1043.18,58.10,58.10,68977453045,53.96,53.96,68977453045 +HJ중공업,097230,14,32000,5,-1050,-3.18,2000855,6473380,83274281,2000855,-3.18,30.91,2.40,2.40,65312871925,2.45,2.45,65312871925 +휴림로봇,090710,15,3535,2,120,3.51,14792108,24327070,119457197,14792108,3.51,60.81,12.38,12.38,52294070335,12.38,12.38,52294070335 +KODEX 코스닥150레버리지,233740,16,9825,5,-120,-1.21,5228116,13593393,171100000,5228116,-1.21,38.46,3.06,3.06,51333595594,3.05,3.05,51333595594 +PLUS K방산,449450,17,56495,2,75,0.13,872339,2820060,23250000,872339,0.13,30.93,3.75,3.75,49305924696,3.75,3.75,49305924696 +두산퓨얼셀,336260,18,32950,2,1050,3.29,1436783,1644010,65493726,1436783,3.29,87.40,2.19,2.19,47295994550,2.19,2.19,47295994550 +미스터블루,207760,19,2075,5,-30,-1.43,22051743,60216888,83079783,22051743,-1.43,36.62,26.54,26.54,47220325364,27.39,27.39,47220325364 +NAVER,035420,20,232500,5,-2500,-1.06,181481,923864,156852638,181481,-1.06,19.64,0.12,0.12,42037908750,0.12,0.12,42037908750 +현대로템,064350,21,216500,5,-6500,-2.91,193004,768916,109142293,193004,-2.91,25.10,0.18,0.18,42026735750,0.18,0.18,42026735750 +SK오션플랜트,100090,22,29200,2,650,2.28,1432483,7198962,60180336,1432483,2.28,19.90,2.38,2.38,41238509425,2.35,2.35,41238509425 +아이언디바이스,464500,23,4455,2,805,22.05,9748922,11342117,13963263,9748922,22.05,85.95,69.82,69.82,40502863965,65.11,65.11,40502863965 +제닉스로보틱스,381620,24,14360,2,1090,8.21,2652936,1472052,13117920,2652936,8.21,180.22,20.22,20.22,38744065375,20.57,20.57,38744065375 +SK스퀘어,402340,25,202000,5,-4000,-1.94,186664,594560,132540858,186664,-1.94,31.40,0.14,0.14,37785242750,0.14,0.14,37785242750 +삼성전자우,005935,26,62300,5,-1500,-2.35,569467,2354386,815974664,569467,-2.35,24.19,0.07,0.07,35621433850,0.07,0.07,35621433850 +청담글로벌,362320,27,8660,2,610,7.58,4030863,461340,21051290,4030863,7.58,873.73,19.15,19.15,35337002820,19.38,19.38,35337002820 +KODEX 인버스,114800,28,3210,2,35,1.10,10953468,44388464,248800000,10953468,1.10,24.68,4.40,4.40,35115578119,4.40,4.40,35115578119 +지투지바이오,456160,29,204000,2,7600,3.87,156522,529774,5365694,156522,3.87,29.55,2.92,2.92,32411886500,2.96,2.96,32411886500 +신성이엔지,011930,30,1793,2,93,5.47,17218469,3545732,205848151,17218469,5.47,485.61,8.36,8.36,31172655730,8.45,8.45,31172655730 diff --git a/top30/20250917/top30-tv-20250917-095001.csv b/top30/20250917/top30-tv-20250917-095001.csv new file mode 100644 index 000000000000..ed7ca4847c39 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77900,5,-1500,-1.89,5749784,28218264,5919637922,5749784,-1.89,20.38,0.10,0.10,449489957750,0.10,0.10,449489957750 +SK하이닉스,000660,2,337000,5,-11000,-3.16,1312331,5841135,728002365,1312331,-3.16,22.47,0.18,0.18,445447604250,0.18,0.18,445447604250 +클로봇,466100,3,28550,2,2800,10.87,8265221,4711794,24764639,8265221,10.87,175.42,33.38,33.38,233577808850,33.04,33.04,233577808850 +KODEX 레버리지,122630,4,29190,5,-600,-2.01,6116909,22740892,78350000,6116909,-2.01,26.90,7.81,7.81,178664199410,7.81,7.81,178664199410 +KODEX 200선물인버스2X,252670,5,1102,2,23,2.13,124487092,508155040,1504200000,124487092,2.13,24.50,8.28,8.28,136923518535,8.26,8.26,136923518535 +한국항공우주,047810,6,107600,2,7400,7.39,1192934,530200,97475107,1192934,7.39,225.00,1.22,1.22,127129877400,1.21,1.21,127129877400 +한화오션,042660,7,113500,2,2700,2.44,1018144,1261066,306413394,1018144,2.44,80.74,0.33,0.33,116145067400,0.33,0.33,116145067400 +한라캐스트,125490,8,8080,2,410,5.35,14183141,73093448,36502352,14183141,5.35,19.40,38.86,38.86,114524901075,38.83,38.83,114524901075 +두산에너빌리티,034020,9,61200,5,-2100,-3.32,1732863,10211386,640561146,1732863,-3.32,16.97,0.27,0.27,106173495350,0.27,0.27,106173495350 +농심홀딩스,072710,10,131000,2,9100,7.47,706039,2217007,4637790,706039,7.47,31.85,15.22,15.22,94222847450,15.51,15.51,94222847450 +노을,376930,11,3450,2,665,23.88,25126691,2057930,36947060,25126691,23.88,1220.97,68.01,68.01,81776458119,64.15,64.15,81776458119 +KODEX 200,069500,12,46935,5,-485,-1.02,1737380,9849943,165550000,1737380,-1.02,17.64,1.05,1.05,81577810857,1.05,1.05,81577810857 +알테오젠,196170,13,489500,5,-3500,-0.71,150672,208686,53464968,150672,-0.71,72.20,0.28,0.28,74215170250,0.28,0.28,74215170250 +HJ중공업,097230,14,32150,5,-900,-2.72,2084085,6473380,83274281,2084085,-2.72,32.19,2.50,2.50,67986358875,2.54,2.54,67986358875 +휴림로봇,090710,15,3525,2,110,3.22,15831402,24327070,119457197,15831402,3.22,65.08,13.25,13.25,55958742222,13.29,13.29,55958742222 +KODEX 코스닥150레버리지,233740,16,9870,5,-75,-0.75,5622100,13593393,171100000,5622100,-0.75,41.36,3.29,3.29,55213233423,3.27,3.27,55213233423 +두산퓨얼셀,336260,17,32400,2,500,1.57,1648847,1644010,65493726,1648847,1.57,100.29,2.52,2.52,54288181525,2.56,2.56,54288181525 +PLUS K방산,449450,18,56560,2,140,0.25,925357,2820060,23250000,925357,0.25,32.81,3.98,3.98,52305212378,3.98,3.98,52305212378 +미스터블루,207760,19,2115,2,10,0.48,24349927,60216888,83079783,24349927,0.48,40.44,29.31,29.31,52073950479,29.64,29.64,52073950479 +아이언디바이스,464500,20,4400,2,750,20.55,11748198,11342117,13963263,11748198,20.55,103.58,84.14,84.14,49399304701,80.40,80.40,49399304701 +NAVER,035420,21,233250,5,-1750,-0.74,210603,923864,156852638,210603,-0.74,22.80,0.13,0.13,48829283250,0.13,0.13,48829283250 +현대로템,064350,22,216000,5,-7000,-3.14,207674,768916,109142293,207674,-3.14,27.01,0.19,0.19,45201766500,0.19,0.19,45201766500 +SK오션플랜트,100090,23,28950,2,400,1.40,1551691,7198962,60180336,1551691,1.40,21.55,2.58,2.58,44699095450,2.57,2.57,44699095450 +파라다이스,034230,24,22300,2,1000,4.69,1869880,963767,92291316,1869880,4.69,194.02,2.03,2.03,41711053350,2.03,2.03,41711053350 +SK스퀘어,402340,25,202500,5,-3500,-1.70,205740,594560,132540858,205740,-1.70,34.60,0.16,0.16,41646828250,0.16,0.16,41646828250 +제닉스로보틱스,381620,26,14590,2,1320,9.95,2843158,1472052,13117920,2843158,9.95,193.14,21.67,21.67,41498523770,21.68,21.68,41498523770 +삼성전자우,005935,27,62500,5,-1300,-2.04,603443,2354386,815974664,603443,-2.04,25.63,0.07,0.07,37740859650,0.07,0.07,37740859650 +청담글로벌,362320,28,8740,2,690,8.57,4304602,461340,21051290,4304602,8.57,933.06,20.45,20.45,37730273675,20.51,20.51,37730273675 +KODEX 인버스,114800,29,3207,2,32,1.01,11301794,44388464,248800000,11301794,1.01,25.46,4.54,4.54,36233833040,4.54,4.54,36233833040 +지투지바이오,456160,30,203500,2,7100,3.62,174360,529774,5365694,174360,3.62,32.91,3.25,3.25,36022265500,3.30,3.30,36022265500 diff --git a/top30/20250917/top30-tv-20250917-100001.csv b/top30/20250917/top30-tv-20250917-100001.csv new file mode 100644 index 000000000000..e78c232d5a03 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,335500,5,-12500,-3.59,1547828,5841135,728002365,1547828,-3.59,26.50,0.21,0.21,524585765250,0.21,0.21,524585765250 +삼성전자,005930,2,77800,5,-1600,-2.02,6022621,28218264,5919637922,6022621,-2.02,21.34,0.10,0.10,470754234850,0.10,0.10,470754234850 +클로봇,466100,3,28250,2,2500,9.71,8855805,4711794,24764639,8855805,9.71,187.95,35.76,35.76,250385683025,35.79,35.79,250385683025 +KODEX 레버리지,122630,4,29125,5,-665,-2.23,6865002,22740892,78350000,6865002,-2.23,30.19,8.76,8.76,200456005520,8.78,8.78,200456005520 +KODEX 200선물인버스2X,252670,5,1104,2,25,2.32,130222474,508155040,1504200000,130222474,2.32,25.63,8.66,8.66,143252882848,8.63,8.63,143252882848 +한국항공우주,047810,6,108200,2,8000,7.98,1274825,530200,97475107,1274825,7.98,240.44,1.31,1.31,135988719750,1.29,1.29,135988719750 +한화오션,042660,7,113000,2,2200,1.99,1092573,1261066,306413394,1092573,1.99,86.64,0.36,0.36,124582568100,0.36,0.36,124582568100 +한라캐스트,125490,8,8000,2,330,4.30,14745163,73093448,36502352,14745163,4.30,20.17,40.40,40.40,119047152260,40.77,40.77,119047152260 +두산에너빌리티,034020,9,61100,5,-2200,-3.48,1812803,10211386,640561146,1812803,-3.48,17.75,0.28,0.28,111066966450,0.28,0.28,111066966450 +농심홀딩스,072710,10,130900,2,9000,7.38,721983,2217007,4637790,721983,7.38,32.57,15.57,15.57,96311281850,15.86,15.86,96311281850 +노을,376930,11,3565,2,780,28.01,27934383,2057930,36947060,27934383,28.01,1357.40,75.61,75.61,91656566734,69.59,69.59,91656566734 +KODEX 200,069500,12,46880,5,-540,-1.14,1901620,9849943,165550000,1901620,-1.14,19.31,1.15,1.15,89279930729,1.15,1.15,89279930729 +알테오젠,196170,13,490000,5,-3000,-0.61,155622,208686,53464968,155622,-0.61,74.57,0.29,0.29,76639300500,0.29,0.29,76639300500 +HJ중공업,097230,14,32100,5,-950,-2.87,2202009,6473380,83274281,2202009,-2.87,34.02,2.64,2.64,71793083650,2.69,2.69,71793083650 +KODEX 코스닥150레버리지,233740,15,9875,5,-70,-0.70,6032835,13593393,171100000,6032835,-0.70,44.38,3.53,3.53,59268811470,3.51,3.51,59268811470 +휴림로봇,090710,16,3530,2,115,3.37,16674858,24327070,119457197,16674858,3.37,68.54,13.96,13.96,58942480344,13.98,13.98,58942480344 +두산퓨얼셀,336260,17,32600,2,700,2.19,1685389,1644010,65493726,1685389,2.19,102.52,2.57,2.57,55479337400,2.60,2.60,55479337400 +PLUS K방산,449450,18,56575,2,155,0.27,970986,2820060,23250000,970986,0.27,34.43,4.18,4.18,54889209760,4.17,4.17,54889209760 +미스터블루,207760,19,2110,2,5,0.24,25022206,60216888,83079783,25022206,0.24,41.55,30.12,30.12,53496509548,30.52,30.52,53496509548 +아이언디바이스,464500,20,4385,2,735,20.14,12672350,11342117,13963263,12672350,20.14,111.73,90.75,90.75,53443502830,87.28,87.28,53443502830 +NAVER,035420,21,232750,5,-2250,-0.96,222045,923864,156852638,222045,-0.96,24.03,0.14,0.14,51495329750,0.14,0.14,51495329750 +현대로템,064350,22,215500,5,-7500,-3.36,223781,768916,109142293,223781,-3.36,29.10,0.21,0.21,48681748000,0.21,0.21,48681748000 +SK오션플랜트,100090,23,29100,2,550,1.93,1648551,7198962,60180336,1648551,1.93,22.90,2.74,2.74,47502511900,2.71,2.71,47502511900 +파라다이스,034230,24,22450,2,1150,5.40,2005749,963767,92291316,2005749,5.40,208.12,2.17,2.17,44756649750,2.16,2.16,44756649750 +SK스퀘어,402340,25,202000,5,-4000,-1.94,219213,594560,132540858,219213,-1.94,36.87,0.17,0.17,44370591250,0.17,0.17,44370591250 +제닉스로보틱스,381620,26,14370,2,1100,8.29,2931328,1472052,13117920,2931328,8.29,199.13,22.35,22.35,42776126990,22.69,22.69,42776126990 +테크윙,089030,27,49500,2,50,0.10,870490,2399320,37353645,870490,0.10,36.28,2.33,2.33,42768247400,2.31,2.31,42768247400 +삼성전자우,005935,28,62400,5,-1400,-2.19,647165,2354386,815974664,647165,-2.19,27.49,0.08,0.08,40471930450,0.08,0.08,40471930450 +청담글로벌,362320,29,8690,2,640,7.95,4427724,461340,21051290,4427724,7.95,959.75,21.03,21.03,38803173260,21.21,21.21,38803173260 +지투지바이오,456160,30,201000,2,4600,2.34,186253,529774,5365694,186253,2.34,35.16,3.47,3.47,38416440250,3.56,3.56,38416440250 diff --git a/top30/20250917/top30-tv-20250917-101002.csv b/top30/20250917/top30-tv-20250917-101002.csv new file mode 100644 index 000000000000..709ac5aa1159 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,337250,5,-10750,-3.09,1666949,5841135,728002365,1666949,-3.09,28.54,0.23,0.23,564622994750,0.23,0.23,564622994750 +삼성전자,005930,2,77900,5,-1500,-1.89,6212916,28218264,5919637922,6212916,-1.89,22.02,0.10,0.10,485570769050,0.11,0.11,485570769050 +클로봇,466100,3,27875,2,2125,8.25,9646865,4711794,24764639,9646865,8.25,204.74,38.95,38.95,272557655625,39.48,39.48,272557655625 +KODEX 레버리지,122630,4,29130,5,-660,-2.22,7212948,22740892,78350000,7212948,-2.22,31.72,9.21,9.21,210594129686,9.23,9.23,210594129686 +한국항공우주,047810,5,109150,2,8950,8.93,1484088,530200,97475107,1484088,8.93,279.91,1.52,1.52,158863906950,1.49,1.49,158863906950 +KODEX 200선물인버스2X,252670,6,1104,2,25,2.32,134564987,508155040,1504200000,134564987,2.32,26.48,8.95,8.95,148042564715,8.91,8.91,148042564715 +한화오션,042660,7,113300,2,2500,2.26,1173956,1261066,306413394,1173956,2.26,93.09,0.38,0.38,133778936450,0.39,0.39,133778936450 +한라캐스트,125490,8,8050,2,380,4.95,15206621,73093448,36502352,15206621,4.95,20.80,41.66,41.66,122735834640,41.77,41.77,122735834640 +두산에너빌리티,034020,9,61500,5,-1800,-2.84,1911509,10211386,640561146,1911509,-2.84,18.72,0.30,0.30,117128427750,0.30,0.30,117128427750 +농심홀딩스,072710,10,129400,2,7500,6.15,735847,2217007,4637790,735847,6.15,33.19,15.87,15.87,98110744500,16.35,16.35,98110744500 +노을,376930,11,3530,2,745,26.75,29645707,2057930,36947060,29645707,26.75,1440.56,80.24,80.24,97751689570,74.95,74.95,97751689570 +KODEX 200,069500,12,46890,5,-530,-1.12,1965371,9849943,165550000,1965371,-1.12,19.95,1.19,1.19,92269517299,1.19,1.19,92269517299 +알테오젠,196170,13,490500,5,-2500,-0.51,160449,208686,53464968,160449,-0.51,76.89,0.30,0.30,79004823250,0.30,0.30,79004823250 +HJ중공업,097230,14,31950,5,-1100,-3.33,2307576,6473380,83274281,2307576,-3.33,35.65,2.77,2.77,75175452825,2.83,2.83,75175452825 +KODEX 코스닥150레버리지,233740,15,9895,5,-50,-0.50,6553589,13593393,171100000,6553589,-0.50,48.21,3.83,3.83,64421313325,3.81,3.81,64421313325 +휴림로봇,090710,16,3480,2,65,1.90,17642998,24327070,119457197,17642998,1.90,72.52,14.77,14.77,62336236092,15.00,15.00,62336236092 +두산퓨얼셀,336260,17,32750,2,850,2.66,1813459,1644010,65493726,1813459,2.66,110.31,2.77,2.77,59709039325,2.78,2.78,59709039325 +PLUS K방산,449450,18,56570,2,150,0.27,1009966,2820060,23250000,1009966,0.27,35.81,4.34,4.34,57095086687,4.34,4.34,57095086687 +미스터블루,207760,19,2080,5,-25,-1.19,26568487,60216888,83079783,26568487,-1.19,44.12,31.98,31.98,56755144191,32.84,32.84,56755144191 +아이언디바이스,464500,20,4290,2,640,17.53,13385827,11342117,13963263,13385827,17.53,118.02,95.86,95.86,56544860566,94.39,94.39,56544860566 +현대로템,064350,21,215000,5,-8000,-3.59,250533,768916,109142293,250533,-3.59,32.58,0.23,0.23,54446524250,0.23,0.23,54446524250 +NAVER,035420,22,232500,5,-2500,-1.06,228437,923864,156852638,228437,-1.06,24.73,0.15,0.15,52983114250,0.15,0.15,52983114250 +SK오션플랜트,100090,23,29250,2,700,2.45,1753205,7198962,60180336,1753205,2.45,24.35,2.91,2.91,50549112350,2.87,2.87,50549112350 +SK스퀘어,402340,24,203000,5,-3000,-1.46,234987,594560,132540858,234987,-1.46,39.52,0.18,0.18,47563969750,0.18,0.18,47563969750 +노랑풍선,104620,25,7130,2,830,13.17,6783254,230024,16616867,6783254,13.17,2948.93,40.82,40.82,47405398130,40.01,40.01,47405398130 +파라다이스,034230,26,22550,2,1250,5.87,2114885,963767,92291316,2114885,5.87,219.44,2.29,2.29,47208834775,2.27,2.27,47208834775 +테크윙,089030,27,50100,2,650,1.31,954058,2399320,37353645,954058,1.31,39.76,2.55,2.55,46910013550,2.51,2.51,46910013550 +제닉스로보틱스,381620,28,14500,2,1230,9.27,3010956,1472052,13117920,3010956,9.27,204.54,22.95,22.95,43927431155,23.09,23.09,43927431155 +삼성전자우,005935,29,62300,5,-1500,-2.35,697440,2354386,815974664,697440,-2.35,29.62,0.09,0.09,43605056050,0.09,0.09,43605056050 +청담글로벌,362320,30,8600,2,550,6.83,4544620,461340,21051290,4544620,6.83,985.09,21.59,21.59,39811047175,21.99,21.99,39811047175 diff --git a/top30/20250917/top30-tv-20250917-102002.csv b/top30/20250917/top30-tv-20250917-102002.csv new file mode 100644 index 000000000000..b23611a5d341 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,336000,5,-12000,-3.45,1783133,5841135,728002365,1783133,-3.45,30.53,0.24,0.24,603685257250,0.25,0.25,603685257250 +삼성전자,005930,2,77800,5,-1600,-2.02,6560309,28218264,5919637922,6560309,-2.02,23.25,0.11,0.11,512605177200,0.11,0.11,512605177200 +클로봇,466100,3,27900,2,2150,8.35,10170722,4711794,24764639,10170722,8.35,215.86,41.07,41.07,287144036225,41.56,41.56,287144036225 +KODEX 레버리지,122630,4,29030,5,-760,-2.55,8073683,22740892,78350000,8073683,-2.55,35.50,10.30,10.30,235619662051,10.36,10.36,235619662051 +한국항공우주,047810,5,109850,2,9650,9.63,1614092,530200,97475107,1614092,9.63,304.43,1.66,1.66,173097071450,1.62,1.62,173097071450 +KODEX 200선물인버스2X,252670,6,1107,2,28,2.59,143051475,508155040,1504200000,143051475,2.59,28.15,9.51,9.51,157423984075,9.45,9.45,157423984075 +한화오션,042660,7,112500,2,1700,1.53,1230767,1261066,306413394,1230767,1.53,97.60,0.40,0.40,140184889550,0.41,0.41,140184889550 +한라캐스트,125490,8,7940,2,270,3.52,15713077,73093448,36502352,15713077,3.52,21.50,43.05,43.05,126753333845,43.73,43.73,126753333845 +두산에너빌리티,034020,9,61300,5,-2000,-3.16,1978364,10211386,640561146,1978364,-3.16,19.37,0.31,0.31,121228588150,0.31,0.31,121228588150 +KODEX 200,069500,10,46805,5,-615,-1.30,2214053,9849943,165550000,2214053,-1.30,22.48,1.34,1.34,103916894586,1.34,1.34,103916894586 +노을,376930,11,3485,2,700,25.13,30716099,2057930,36947060,30716099,25.13,1492.57,83.14,83.14,101514073687,78.84,78.84,101514073687 +농심홀딩스,072710,12,128900,2,7000,5.74,747582,2217007,4637790,747582,5.74,33.72,16.12,16.12,99624086850,16.66,16.66,99624086850 +알테오젠,196170,13,488000,5,-5000,-1.01,167526,208686,53464968,167526,-1.01,80.28,0.31,0.31,82464478000,0.32,0.32,82464478000 +HJ중공업,097230,14,32050,5,-1000,-3.03,2365215,6473380,83274281,2365215,-3.03,36.54,2.84,2.84,77018815325,2.89,2.89,77018815325 +KODEX 코스닥150레버리지,233740,15,9830,5,-115,-1.16,6926218,13593393,171100000,6926218,-1.16,50.95,4.05,4.05,68094794732,4.05,4.05,68094794732 +휴림로봇,090710,16,3465,2,50,1.46,18736225,24327070,119457197,18736225,1.46,77.02,15.68,15.68,66129618541,15.98,15.98,66129618541 +현대로템,064350,17,214000,5,-9000,-4.04,289937,768916,109142293,289937,-4.04,37.71,0.27,0.27,62895049000,0.27,0.27,62895049000 +두산퓨얼셀,336260,18,32850,2,950,2.98,1859462,1644010,65493726,1859462,2.98,113.11,2.84,2.84,61217546350,2.85,2.85,61217546350 +PLUS K방산,449450,19,56445,2,25,0.04,1042232,2820060,23250000,1042232,0.04,36.96,4.48,4.48,58917859619,4.49,4.49,58917859619 +아이언디바이스,464500,20,4290,2,640,17.53,13803365,11342117,13963263,13803365,17.53,121.70,98.85,98.85,58326289757,97.37,97.37,58326289757 +미스터블루,207760,21,2080,5,-25,-1.19,27228903,60216888,83079783,27228903,-1.19,45.22,32.77,32.77,58125350787,33.64,33.64,58125350787 +SK오션플랜트,100090,22,29050,2,500,1.75,1984401,7198962,60180336,1984401,1.75,27.57,3.30,3.30,57320012675,3.28,3.28,57320012675 +NAVER,035420,23,232500,5,-2500,-1.06,246203,923864,156852638,246203,-1.06,26.65,0.16,0.16,57114840750,0.16,0.16,57114840750 +노랑풍선,104620,24,6890,2,590,9.37,7644794,230024,16616867,7644794,9.37,3323.48,46.01,46.01,53402130645,46.64,46.64,53402130645 +테크윙,089030,25,49800,2,350,0.71,1040230,2399320,37353645,1040230,0.71,43.36,2.78,2.78,51227330775,2.75,2.75,51227330775 +제닉스로보틱스,381620,26,14790,2,1520,11.45,3485519,1472052,13117920,3485519,11.45,236.78,26.57,26.57,50949346390,26.26,26.26,50949346390 +SK스퀘어,402340,27,202500,5,-3500,-1.70,250013,594560,132540858,250013,-1.70,42.05,0.19,0.19,50607782250,0.19,0.19,50607782250 +파라다이스,034230,28,22550,2,1250,5.87,2236613,963767,92291316,2236613,5.87,232.07,2.42,2.42,49956513825,2.40,2.40,49956513825 +삼성전자우,005935,29,62300,5,-1500,-2.35,725689,2354386,815974664,725689,-2.35,30.82,0.09,0.09,45365227550,0.09,0.09,45365227550 +KODEX 인버스,114800,30,3220,2,45,1.42,13131628,44388464,248800000,13131628,1.42,29.58,5.28,5.28,42114506920,5.26,5.26,42114506920 diff --git a/top30/20250917/top30-tv-20250917-103002.csv b/top30/20250917/top30-tv-20250917-103002.csv new file mode 100644 index 000000000000..c4c59d39a1d4 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,337000,5,-11000,-3.16,1865423,5841135,728002365,1865423,-3.16,31.94,0.26,0.26,631364579750,0.26,0.26,631364579750 +삼성전자,005930,2,77600,5,-1800,-2.27,7127563,28218264,5919637922,7127563,-2.27,25.26,0.12,0.12,556635300900,0.12,0.12,556635300900 +클로봇,466100,3,27900,2,2150,8.35,10537422,4711794,24764639,10537422,8.35,223.64,42.55,42.55,297386947025,43.04,43.04,297386947025 +KODEX 레버리지,122630,4,29110,5,-680,-2.28,8575990,22740892,78350000,8575990,-2.28,37.71,10.95,10.95,250215836066,10.97,10.97,250215836066 +한국항공우주,047810,5,109350,2,9150,9.13,1693956,530200,97475107,1693956,9.13,319.49,1.74,1.74,181852632450,1.71,1.71,181852632450 +KODEX 200선물인버스2X,252670,6,1104,2,25,2.32,149922772,508155040,1504200000,149922772,2.32,29.50,9.97,9.97,165022241142,9.94,9.94,165022241142 +한화오션,042660,7,112700,2,1900,1.71,1261341,1261066,306413394,1261341,1.71,100.02,0.41,0.41,143631226700,0.42,0.42,143631226700 +한라캐스트,125490,8,7920,2,250,3.26,15899479,73093448,36502352,15899479,3.26,21.75,43.56,43.56,128229254130,44.35,44.35,128229254130 +두산에너빌리티,034020,9,61600,5,-1700,-2.69,2078974,10211386,640561146,2078974,-2.69,20.36,0.32,0.32,127409951850,0.32,0.32,127409951850 +KODEX 200,069500,10,46875,5,-545,-1.15,2445464,9849943,165550000,2445464,-1.15,24.83,1.48,1.48,114753133776,1.48,1.48,114753133776 +노을,376930,11,3485,2,700,25.13,31521077,2057930,36947060,31521077,25.13,1531.69,85.31,85.31,104326140492,81.02,81.02,104326140492 +농심홀딩스,072710,12,128800,2,6900,5.66,753966,2217007,4637790,753966,5.66,34.01,16.26,16.26,100450258300,16.82,16.82,100450258300 +알테오젠,196170,13,487500,5,-5500,-1.12,174870,208686,53464968,174870,-1.12,83.80,0.33,0.33,86045043000,0.33,0.33,86045043000 +HJ중공업,097230,14,31900,5,-1150,-3.48,2427250,6473380,83274281,2427250,-3.48,37.50,2.91,2.91,79002776700,2.97,2.97,79002776700 +KODEX 코스닥150레버리지,233740,15,9830,5,-115,-1.16,7312849,13593393,171100000,7312849,-1.16,53.80,4.27,4.27,71892732654,4.27,4.27,71892732654 +현대로템,064350,16,213000,5,-10000,-4.48,319058,768916,109142293,319058,-4.48,41.49,0.29,0.29,69095650000,0.30,0.30,69095650000 +휴림로봇,090710,17,3465,2,50,1.46,19149598,24327070,119457197,19149598,1.46,78.72,16.03,16.03,67564320498,16.32,16.32,67564320498 +두산퓨얼셀,336260,18,32800,2,900,2.82,1929974,1644010,65493726,1929974,2.82,117.39,2.95,2.95,63541297650,2.96,2.96,63541297650 +NAVER,035420,19,232500,5,-2500,-1.06,262788,923864,156852638,262788,-1.06,28.44,0.17,0.17,60967811000,0.17,0.17,60967811000 +SK오션플랜트,100090,20,28700,2,150,0.53,2108973,7198962,60180336,2108973,0.53,29.30,3.50,3.50,60913303375,3.53,3.53,60913303375 +PLUS K방산,449450,21,56425,2,5,0.01,1073916,2820060,23250000,1073916,0.01,38.08,4.62,4.62,60704800474,4.63,4.63,60704800474 +아이언디바이스,464500,22,4250,2,600,16.44,14145793,11342117,13963263,14145793,16.44,124.72,101.31,101.31,59788347634,100.75,100.75,59788347634 +미스터블루,207760,23,2090,5,-15,-0.71,27512927,60216888,83079783,27512927,-0.71,45.69,33.12,33.12,58716914648,33.82,33.82,58716914648 +SK스퀘어,402340,24,205500,5,-500,-0.24,275508,594560,132540858,275508,-0.24,46.34,0.21,0.21,55816166750,0.20,0.20,55816166750 +노랑풍선,104620,25,6860,2,560,8.89,7930189,230024,16616867,7930189,8.89,3447.55,47.72,47.72,55371501810,48.58,48.58,55371501810 +제닉스로보틱스,381620,26,14660,2,1390,10.47,3652170,1472052,13117920,3652170,10.47,248.10,27.84,27.84,53398147880,27.77,27.77,53398147880 +테크윙,089030,27,49650,2,200,0.40,1081978,2399320,37353645,1081978,0.40,45.10,2.90,2.90,53309006750,2.87,2.87,53309006750 +에이프릴바이오,397030,28,29150,2,2550,9.59,1827486,2105437,22566429,1827486,9.59,86.80,8.10,8.10,52328107250,7.95,7.95,52328107250 +파라다이스,034230,29,22650,2,1350,6.34,2314940,963767,92291316,2314940,6.34,240.20,2.51,2.51,51719924875,2.47,2.47,51719924875 +삼성전자우,005935,30,62100,5,-1700,-2.66,775193,2354386,815974664,775193,-2.66,32.93,0.10,0.10,48444875500,0.10,0.10,48444875500 diff --git a/top30/20250917/top30-tv-20250917-104001.csv b/top30/20250917/top30-tv-20250917-104001.csv new file mode 100644 index 000000000000..132cc5d1569f --- /dev/null +++ b/top30/20250917/top30-tv-20250917-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,335500,5,-12500,-3.59,1964188,5841135,728002365,1964188,-3.59,33.63,0.27,0.27,664529372000,0.27,0.27,664529372000 +삼성전자,005930,2,77200,5,-2200,-2.77,8121284,28218264,5919637922,8121284,-2.77,28.78,0.14,0.14,633637061850,0.14,0.14,633637061850 +클로봇,466100,3,27300,2,1550,6.02,11187086,4711794,24764639,11187086,6.02,237.43,45.17,45.17,315283782750,46.63,46.63,315283782750 +KODEX 레버리지,122630,4,28915,5,-875,-2.94,9404021,22740892,78350000,9404021,-2.94,41.35,12.00,12.00,274226745822,12.10,12.10,274226745822 +한국항공우주,047810,5,107600,2,7400,7.39,1774955,530200,97475107,1774955,7.39,334.77,1.82,1.82,190655662850,1.82,1.82,190655662850 +KODEX 200선물인버스2X,252670,6,1111,2,32,2.97,165817846,508155040,1504200000,165817846,2.97,32.63,11.02,11.02,182639947842,10.93,10.93,182639947842 +한화오션,042660,7,112300,2,1500,1.35,1313155,1261066,306413394,1313155,1.35,104.13,0.43,0.43,149460888750,0.43,0.43,149460888750 +한라캐스트,125490,8,7890,2,220,2.87,16501505,73093448,36502352,16501505,2.87,22.58,45.21,45.21,133045727635,46.20,46.20,133045727635 +두산에너빌리티,034020,9,61300,5,-2000,-3.16,2165337,10211386,640561146,2165337,-3.16,21.21,0.34,0.34,132711752750,0.34,0.34,132711752750 +KODEX 200,069500,10,46715,5,-705,-1.49,2806410,9849943,165550000,2806410,-1.49,28.49,1.70,1.70,131646371189,1.70,1.70,131646371189 +노을,376930,11,3520,2,735,26.39,32013310,2057930,36947060,32013310,26.39,1555.61,86.65,86.65,106053161696,81.55,81.55,106053161696 +농심홀딩스,072710,12,127000,2,5100,4.18,772050,2217007,4637790,772050,4.18,34.82,16.65,16.65,102761018550,17.45,17.45,102761018550 +알테오젠,196170,13,486500,5,-6500,-1.32,185124,208686,53464968,185124,-1.32,88.71,0.35,0.35,91038723250,0.35,0.35,91038723250 +에이프릴바이오,397030,14,29300,2,2700,10.15,3008172,2105437,22566429,3008172,10.15,142.88,13.33,13.33,87675408175,13.26,13.26,87675408175 +HJ중공업,097230,15,31650,5,-1400,-4.24,2618365,6473380,83274281,2618365,-4.24,40.45,3.14,3.14,85066014700,3.23,3.23,85066014700 +KODEX 코스닥150레버리지,233740,16,9772,5,-173,-1.74,7892901,13593393,171100000,7892901,-1.74,58.06,4.61,4.61,77578599360,4.64,4.64,77578599360 +현대로템,064350,17,211000,5,-12000,-5.38,357978,768916,109142293,357978,-5.38,46.56,0.33,0.33,77359932250,0.34,0.34,77359932250 +휴림로봇,090710,18,3415,3,0,0.00,19941038,24327070,119457197,19941038,0.00,81.97,16.69,16.69,70281222240,17.23,17.23,70281222240 +두산퓨얼셀,336260,19,32750,2,850,2.66,1969966,1644010,65493726,1969966,2.66,119.83,3.01,3.01,64850401075,3.02,3.02,64850401075 +PLUS K방산,449450,20,55965,5,-455,-0.81,1127337,2820060,23250000,1127337,-0.81,39.98,4.85,4.85,63707191772,4.90,4.90,63707191772 +SK오션플랜트,100090,21,28700,2,150,0.53,2200607,7198962,60180336,2200607,0.53,30.57,3.66,3.66,63534825875,3.68,3.68,63534825875 +NAVER,035420,22,231500,5,-3500,-1.49,270697,923864,156852638,270697,-1.49,29.30,0.17,0.17,62803381000,0.17,0.17,62803381000 +미스터블루,207760,23,2115,2,10,0.48,29248801,60216888,83079783,29248801,0.48,48.57,35.21,35.21,62402941886,35.51,35.51,62402941886 +아이언디바이스,464500,24,4255,2,605,16.58,14408596,11342117,13963263,14408596,16.58,127.04,103.19,103.19,60910207016,102.52,102.52,60910207016 +노랑풍선,104620,25,6680,2,380,6.03,8501861,230024,16616867,8501861,6.03,3696.08,51.16,51.16,59227438775,53.36,53.36,59227438775 +SK스퀘어,402340,26,204000,5,-2000,-0.97,291148,594560,132540858,291148,-0.97,48.97,0.22,0.22,59017390000,0.22,0.22,59017390000 +테크윙,089030,27,49500,2,50,0.10,1136073,2399320,37353645,1136073,0.10,47.35,3.04,3.04,55981976125,3.03,3.03,55981976125 +파라다이스,034230,28,22600,2,1300,6.10,2478102,963767,92291316,2478102,6.10,257.13,2.69,2.69,55420468475,2.66,2.66,55420468475 +제닉스로보틱스,381620,29,14530,2,1260,9.50,3747991,1472052,13117920,3747991,9.50,254.61,28.57,28.57,54789630730,28.75,28.75,54789630730 +삼성전자우,005935,30,62000,5,-1800,-2.82,854875,2354386,815974664,854875,-2.82,36.31,0.10,0.10,53396417750,0.11,0.11,53396417750 diff --git a/top30/20250917/top30-tv-20250917-105002.csv b/top30/20250917/top30-tv-20250917-105002.csv new file mode 100644 index 000000000000..6ea2b087dfac --- /dev/null +++ b/top30/20250917/top30-tv-20250917-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77200,5,-2200,-2.77,8874675,28218264,5919637922,8874675,-2.77,31.45,0.15,0.15,691832293150,0.15,0.15,691832293150 +SK하이닉스,000660,2,336000,5,-12000,-3.45,2012277,5841135,728002365,2012277,-3.45,34.45,0.28,0.28,680672331500,0.28,0.28,680672331500 +클로봇,466100,3,27000,2,1250,4.85,11696937,4711794,24764639,11696937,4.85,248.25,47.23,47.23,329138233175,49.22,49.22,329138233175 +KODEX 레버리지,122630,4,28960,5,-830,-2.79,9775410,22740892,78350000,9775410,-2.79,42.99,12.48,12.48,284983840216,12.56,12.56,284983840216 +한국항공우주,047810,5,108000,2,7800,7.78,1850236,530200,97475107,1850236,7.78,348.97,1.90,1.90,198786154650,1.89,1.89,198786154650 +KODEX 200선물인버스2X,252670,6,1110,2,31,2.87,172337311,508155040,1504200000,172337311,2.87,33.91,11.46,11.46,189872260669,11.37,11.37,189872260669 +한화오션,042660,7,112400,2,1600,1.44,1368409,1261066,306413394,1368409,1.44,108.51,0.45,0.45,155664596150,0.45,0.45,155664596150 +KODEX 200,069500,8,46755,5,-665,-1.40,2960957,9849943,165550000,2960957,-1.40,30.06,1.79,1.79,138872835252,1.79,1.79,138872835252 +한라캐스트,125490,9,7750,2,80,1.04,17180674,73093448,36502352,17180674,1.04,23.51,47.07,47.07,138345613625,48.90,48.90,138345613625 +두산에너빌리티,034020,10,61200,5,-2100,-3.32,2225384,10211386,640561146,2225384,-3.32,21.79,0.35,0.35,136391397450,0.35,0.35,136391397450 +노을,376930,11,3520,2,735,26.39,32660507,2057930,36947060,32660507,26.39,1587.06,88.40,88.40,108338930915,83.30,83.30,108338930915 +농심홀딩스,072710,12,126100,2,4200,3.45,791254,2217007,4637790,791254,3.45,35.69,17.06,17.06,105184485750,17.99,17.99,105184485750 +에이프릴바이오,397030,13,28850,2,2250,8.46,3499370,2105437,22566429,3499370,8.46,166.21,15.51,15.51,101917165150,15.65,15.65,101917165150 +알테오젠,196170,14,486000,5,-7000,-1.42,194842,208686,53464968,194842,-1.42,93.37,0.36,0.36,95764323750,0.37,0.37,95764323750 +HJ중공업,097230,15,31825,5,-1225,-3.71,2708550,6473380,83274281,2708550,-3.71,41.84,3.25,3.25,87927839050,3.32,3.32,87927839050 +현대로템,064350,16,210500,5,-12500,-5.61,406883,768916,109142293,406883,-5.61,52.92,0.37,0.37,87645123500,0.38,0.38,87645123500 +KODEX 코스닥150레버리지,233740,17,9765,5,-180,-1.81,8521627,13593393,171100000,8521627,-1.81,62.69,4.98,4.98,83726030751,5.01,5.01,83726030751 +휴림로봇,090710,18,3360,5,-55,-1.61,21246765,24327070,119457197,21246765,-1.61,87.34,17.79,17.79,74702116796,18.61,18.61,74702116796 +두산퓨얼셀,336260,19,32550,2,650,2.04,2043215,1644010,65493726,2043215,2.04,124.28,3.12,3.12,67234214600,3.15,3.15,67234214600 +NAVER,035420,20,232000,5,-3000,-1.28,288208,923864,156852638,288208,-1.28,31.20,0.18,0.18,66870492250,0.18,0.18,66870492250 +PLUS K방산,449450,21,55895,5,-525,-0.93,1170726,2820060,23250000,1170726,-0.93,41.51,5.04,5.04,66132389751,5.09,5.09,66132389751 +아이언디바이스,464500,22,4255,2,605,16.58,15569559,11342117,13963263,15569559,16.58,137.27,111.50,111.50,65956765887,111.01,111.01,65956765887 +SK오션플랜트,100090,23,28700,2,150,0.53,2253788,7198962,60180336,2253788,0.53,31.31,3.75,3.75,65060176125,3.77,3.77,65060176125 +미스터블루,207760,24,2115,2,10,0.48,29905722,60216888,83079783,29905722,0.48,49.66,36.00,36.00,63791041993,36.30,36.30,63791041993 +SK스퀘어,402340,25,206000,3,0,0.00,311907,594560,132540858,311907,0.00,52.46,0.24,0.24,63273233250,0.23,0.23,63273233250 +노랑풍선,104620,26,6650,2,350,5.56,8772678,230024,16616867,8772678,5.56,3813.81,52.79,52.79,61042737215,55.24,55.24,61042737215 +삼성전자우,005935,27,62000,5,-1800,-2.82,953377,2354386,815974664,953377,-2.82,40.49,0.12,0.12,59503660700,0.12,0.12,59503660700 +온코닉테라퓨틱스,476060,28,45250,2,8150,21.97,1413516,452343,11063810,1413516,21.97,312.49,12.78,12.78,59040159550,11.79,11.79,59040159550 +엘앤에프,066970,29,78700,2,8000,11.32,773294,609986,36316174,773294,11.32,126.77,2.13,2.13,58275500850,2.04,2.04,58275500850 +테크윙,089030,30,49450,3,0,0.00,1166133,2399320,37353645,1166133,0.00,48.60,3.12,3.12,57469546475,3.11,3.11,57469546475 diff --git a/top30/20250917/top30-tv-20250917-110002.csv b/top30/20250917/top30-tv-20250917-110002.csv new file mode 100644 index 000000000000..4cc44191f45f --- /dev/null +++ b/top30/20250917/top30-tv-20250917-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77250,5,-2150,-2.71,9395121,28218264,5919637922,9395121,-2.71,33.29,0.16,0.16,732070216950,0.16,0.16,732070216950 +SK하이닉스,000660,2,335500,5,-12500,-3.59,2111812,5841135,728002365,2111812,-3.59,36.15,0.29,0.29,714099915750,0.29,0.29,714099915750 +클로봇,466100,3,26850,2,1100,4.27,12035720,4711794,24764639,12035720,4.27,255.44,48.60,48.60,338296067500,50.88,50.88,338296067500 +KODEX 레버리지,122630,4,28945,5,-845,-2.84,10059988,22740892,78350000,10059988,-2.84,44.24,12.84,12.84,293227536615,12.93,12.93,293227536615 +한국항공우주,047810,5,108700,2,8500,8.48,1909322,530200,97475107,1909322,8.48,360.11,1.96,1.96,205191283750,1.94,1.94,205191283750 +KODEX 200선물인버스2X,252670,6,1110,2,31,2.87,176999817,508155040,1504200000,176999817,2.87,34.83,11.77,11.77,195042116823,11.68,11.68,195042116823 +한화오션,042660,7,112500,2,1700,1.53,1393182,1261066,306413394,1393182,1.53,110.48,0.45,0.45,158445888500,0.46,0.46,158445888500 +KODEX 200,069500,8,46745,5,-675,-1.42,3054166,9849943,165550000,3054166,-1.42,31.01,1.84,1.84,143231779265,1.85,1.85,143231779265 +한라캐스트,125490,9,7780,2,110,1.43,17697795,73093448,36502352,17697795,1.43,24.21,48.48,48.48,142337706805,50.12,50.12,142337706805 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,2273058,10211386,640561146,2273058,-3.16,22.26,0.35,0.35,139313517950,0.35,0.35,139313517950 +에이프릴바이오,397030,11,28100,2,1500,5.64,3856185,2105437,22566429,3856185,5.64,183.15,17.09,17.09,112051728500,17.67,17.67,112051728500 +노을,376930,12,3425,2,640,22.98,33654750,2057930,36947060,33654750,22.98,1635.37,91.09,91.09,111767476786,88.32,88.32,111767476786 +농심홀딩스,072710,13,128300,2,6400,5.25,814999,2217007,4637790,814999,5.25,36.76,17.57,17.57,108228050150,18.19,18.19,108228050150 +알테오젠,196170,14,485000,5,-8000,-1.62,203465,208686,53464968,203465,-1.62,97.50,0.38,0.38,99952699250,0.39,0.39,99952699250 +온코닉테라퓨틱스,476060,15,46700,2,9600,25.88,2212287,452343,11063810,2212287,25.88,489.07,20.00,20.00,95380457050,18.46,18.46,95380457050 +현대로템,064350,16,211500,5,-11500,-5.16,433726,768916,109142293,433726,-5.16,56.41,0.40,0.40,93300189000,0.40,0.40,93300189000 +HJ중공업,097230,17,31800,5,-1250,-3.78,2762803,6473380,83274281,2762803,-3.78,42.68,3.32,3.32,89646701600,3.39,3.39,89646701600 +KODEX 코스닥150레버리지,233740,18,9750,5,-195,-1.96,8946207,13593393,171100000,8946207,-1.96,65.81,5.23,5.23,87869549596,5.27,5.27,87869549596 +휴림로봇,090710,19,3360,5,-55,-1.61,21873740,24327070,119457197,21873740,-1.61,89.92,18.31,18.31,76818810879,19.14,19.14,76818810879 +NAVER,035420,20,231750,5,-3250,-1.38,300565,923864,156852638,300565,-1.38,32.53,0.19,0.19,69737130500,0.19,0.19,69737130500 +SK오션플랜트,100090,21,28900,2,350,1.23,2373585,7198962,60180336,2373585,1.23,32.97,3.94,3.94,68516131400,3.94,3.94,68516131400 +두산퓨얼셀,336260,22,32550,2,650,2.04,2070868,1644010,65493726,2070868,2.04,125.96,3.16,3.16,68132582200,3.20,3.20,68132582200 +아이언디바이스,464500,23,4210,2,560,15.34,16079719,11342117,13963263,16079719,15.34,141.77,115.16,115.16,68113634845,115.87,115.87,68113634845 +PLUS K방산,449450,24,56055,5,-365,-0.65,1194319,2820060,23250000,1194319,-0.65,42.35,5.14,5.14,67451852907,5.18,5.18,67451852907 +엘앤에프,066970,25,78300,2,7600,10.75,888915,609986,36316174,888915,10.75,145.73,2.45,2.45,67413194450,2.37,2.37,67413194450 +미스터블루,207760,26,2105,3,0,0.00,30701173,60216888,83079783,30701173,0.00,50.98,36.95,36.95,65473427683,37.44,37.44,65473427683 +SK스퀘어,402340,27,204500,5,-1500,-0.73,320142,594560,132540858,320142,-0.73,53.85,0.24,0.24,64963210750,0.24,0.24,64963210750 +삼성전자우,005935,28,62100,5,-1700,-2.66,1009422,2354386,815974664,1009422,-2.66,42.87,0.12,0.12,62976916150,0.12,0.12,62976916150 +노랑풍선,104620,29,6520,2,220,3.49,9027219,230024,16616867,9027219,3.49,3924.47,54.33,54.33,62716401360,57.89,57.89,62716401360 +테크윙,089030,30,49300,5,-150,-0.30,1221563,2399320,37353645,1221563,-0.30,50.91,3.27,3.27,60211520450,3.27,3.27,60211520450 diff --git a/top30/20250917/top30-tv-20250917-111001.csv b/top30/20250917/top30-tv-20250917-111001.csv new file mode 100644 index 000000000000..1a6d8deafa14 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77900,5,-1500,-1.89,9985215,28218264,5919637922,9985215,-1.89,35.39,0.17,0.17,777832600000,0.17,0.17,777832600000 +SK하이닉스,000660,2,336000,5,-12000,-3.45,2172652,5841135,728002365,2172652,-3.45,37.20,0.30,0.30,734551320750,0.30,0.30,734551320750 +클로봇,466100,3,27100,2,1350,5.24,12247172,4711794,24764639,12247172,5.24,259.93,49.45,49.45,344017298900,51.26,51.26,344017298900 +KODEX 레버리지,122630,4,29085,5,-705,-2.37,10640933,22740892,78350000,10640933,-2.37,46.79,13.58,13.58,310095765209,13.61,13.61,310095765209 +한국항공우주,047810,5,111000,2,10800,10.78,2164340,530200,97475107,2164340,10.78,408.21,2.22,2.22,233252832400,2.16,2.16,233252832400 +KODEX 200선물인버스2X,252670,6,1104,2,25,2.32,185514124,508155040,1504200000,185514124,2.32,36.51,12.33,12.33,204467944388,12.31,12.31,204467944388 +한화오션,042660,7,112700,2,1900,1.71,1407555,1261066,306413394,1407555,1.71,111.62,0.46,0.46,160063722400,0.46,0.46,160063722400 +KODEX 200,069500,8,46860,5,-560,-1.18,3189747,9849943,165550000,3189747,-1.18,32.38,1.93,1.93,149577268605,1.93,1.93,149577268605 +한라캐스트,125490,9,7870,2,200,2.61,18017934,73093448,36502352,18017934,2.61,24.65,49.36,49.36,144844406110,50.42,50.42,144844406110 +두산에너빌리티,034020,10,61400,5,-1900,-3.00,2314063,10211386,640561146,2314063,-3.00,22.66,0.36,0.36,141826434300,0.36,0.36,141826434300 +에이프릴바이오,397030,11,28700,2,2100,7.89,3983318,2105437,22566429,3983318,7.89,189.19,17.65,17.65,115665252225,17.86,17.86,115665252225 +노을,376930,12,3490,2,705,25.31,34741879,2057930,36947060,34741879,25.31,1688.20,94.03,94.03,115507469345,89.58,89.58,115507469345 +온코닉테라퓨틱스,476060,13,45850,2,8750,23.58,2622291,452343,11063810,2622291,23.58,579.71,23.70,23.70,114335912925,22.54,22.54,114335912925 +농심홀딩스,072710,14,128200,2,6300,5.17,820689,2217007,4637790,820689,5.17,37.02,17.70,17.70,108956982050,18.33,18.33,108956982050 +알테오젠,196170,15,485500,5,-7500,-1.52,207276,208686,53464968,207276,-1.52,99.32,0.39,0.39,101803212250,0.39,0.39,101803212250 +현대로템,064350,16,212000,5,-11000,-4.93,455339,768916,109142293,455339,-4.93,59.22,0.42,0.42,97875710750,0.42,0.42,97875710750 +KODEX 코스닥150레버리지,233740,17,9795,5,-150,-1.51,9389109,13593393,171100000,9389109,-1.51,69.07,5.49,5.49,92196517369,5.50,5.50,92196517369 +HJ중공업,097230,18,31800,5,-1250,-3.78,2816127,6473380,83274281,2816127,-3.78,43.50,3.38,3.38,91343642525,3.45,3.45,91343642525 +휴림로봇,090710,19,3407,5,-8,-0.23,22248432,24327070,119457197,22248432,-0.23,91.46,18.62,18.62,78089955453,19.19,19.19,78089955453 +엘앤에프,066970,20,77400,2,6700,9.48,952319,609986,36316174,952319,9.48,156.12,2.62,2.62,72338163750,2.57,2.57,72338163750 +NAVER,035420,21,232000,5,-3000,-1.28,309366,923864,156852638,309366,-1.28,33.49,0.20,0.20,71778730500,0.20,0.20,71778730500 +SK오션플랜트,100090,22,29000,2,450,1.58,2438768,7198962,60180336,2438768,1.58,33.88,4.05,4.05,70406508625,4.03,4.03,70406508625 +아이언디바이스,464500,23,4160,2,510,13.97,16411151,11342117,13963263,16411151,13.97,144.69,117.53,117.53,69504148452,119.65,119.65,69504148452 +두산퓨얼셀,336260,24,32700,2,800,2.51,2095435,1644010,65493726,2095435,2.51,127.46,3.20,3.20,68935816975,3.22,3.22,68935816975 +PLUS K방산,449450,25,56380,5,-40,-0.07,1215502,2820060,23250000,1215502,-0.07,43.10,5.23,5.23,68641867470,5.24,5.24,68641867470 +미스터블루,207760,26,2115,2,10,0.48,31168981,60216888,83079783,31168981,0.48,51.76,37.52,37.52,66463931328,37.83,37.83,66463931328 +SK스퀘어,402340,27,205000,5,-1000,-0.49,325165,594560,132540858,325165,-0.49,54.69,0.25,0.25,65993363250,0.24,0.24,65993363250 +삼성전자우,005935,28,62300,5,-1500,-2.35,1045194,2354386,815974664,1045194,-2.35,44.39,0.13,0.13,65199496100,0.13,0.13,65199496100 +노랑풍선,104620,29,6560,2,260,4.13,9170840,230024,16616867,9170840,4.13,3986.91,55.19,55.19,63655075700,58.40,58.40,63655075700 +테크윙,089030,30,49700,2,250,0.51,1257506,2399320,37353645,1257506,0.51,52.41,3.37,3.37,61996003725,3.34,3.34,61996003725 diff --git a/top30/20250917/top30-tv-20250917-112002.csv b/top30/20250917/top30-tv-20250917-112002.csv new file mode 100644 index 000000000000..aee97a4cbad9 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77900,5,-1500,-1.89,10395349,28218264,5919637922,10395349,-1.89,36.84,0.18,0.18,809786739350,0.18,0.18,809786739350 +SK하이닉스,000660,2,335500,5,-12500,-3.59,2204487,5841135,728002365,2204487,-3.59,37.74,0.30,0.30,745238445750,0.31,0.31,745238445750 +클로봇,466100,3,27150,2,1400,5.44,12374527,4711794,24764639,12374527,5.44,262.63,49.97,49.97,347472239800,51.68,51.68,347472239800 +KODEX 레버리지,122630,4,29085,5,-705,-2.37,11092531,22740892,78350000,11092531,-2.37,48.78,14.16,14.16,323239741855,14.18,14.18,323239741855 +한국항공우주,047810,5,117000,2,16800,16.77,2575650,530200,97475107,2575650,16.77,485.79,2.64,2.64,280195532150,2.46,2.46,280195532150 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,191484035,508155040,1504200000,191484035,2.41,37.68,12.73,12.73,211058615822,12.70,12.70,211058615822 +한화오션,042660,7,112250,2,1450,1.31,1429781,1261066,306413394,1429781,1.31,113.38,0.47,0.47,162565921350,0.47,0.47,162565921350 +KODEX 200,069500,8,46850,5,-570,-1.20,3353311,9849943,165550000,3353311,-1.20,34.04,2.03,2.03,157243209701,2.03,2.03,157243209701 +한라캐스트,125490,9,7790,2,120,1.56,18222407,73093448,36502352,18222407,1.56,24.93,49.92,49.92,146440994670,51.50,51.50,146440994670 +두산에너빌리티,034020,10,61400,5,-1900,-3.00,2342325,10211386,640561146,2342325,-3.00,22.94,0.37,0.37,143560048300,0.37,0.37,143560048300 +온코닉테라퓨틱스,476060,11,44200,2,7100,19.14,2996345,452343,11063810,2996345,19.14,662.41,27.08,27.08,131122415850,26.81,26.81,131122415850 +에이프릴바이오,397030,12,27950,2,1350,5.08,4120548,2105437,22566429,4120548,5.08,195.71,18.26,18.26,119535353775,18.95,18.95,119535353775 +노을,376930,13,3550,2,765,27.47,35746719,2057930,36947060,35746719,27.47,1737.02,96.75,96.75,119060017048,90.77,90.77,119060017048 +농심홀딩스,072710,14,127500,2,5600,4.59,828670,2217007,4637790,828670,4.59,37.38,17.87,17.87,109974733150,18.60,18.60,109974733150 +알테오젠,196170,15,486000,5,-7000,-1.42,212253,208686,53464968,212253,-1.42,101.71,0.40,0.40,104221998250,0.40,0.40,104221998250 +현대로템,064350,16,212500,5,-10500,-4.71,482300,768916,109142293,482300,-4.71,62.72,0.44,0.44,103625171250,0.45,0.45,103625171250 +KODEX 코스닥150레버리지,233740,17,9785,5,-160,-1.61,9739039,13593393,171100000,9739039,-1.61,71.65,5.69,5.69,95623600491,5.71,5.71,95623600491 +HJ중공업,097230,18,31650,5,-1400,-4.24,2877913,6473380,83274281,2877913,-4.24,44.46,3.46,3.46,93308445000,3.54,3.54,93308445000 +휴림로봇,090710,19,3440,2,25,0.73,22944961,24327070,119457197,22944961,0.73,94.32,19.21,19.21,80486631571,19.59,19.59,80486631571 +엘앤에프,066970,20,77200,2,6500,9.19,982993,609986,36316174,982993,9.19,161.15,2.71,2.71,74705891300,2.66,2.66,74705891300 +NAVER,035420,21,232500,5,-2500,-1.06,313088,923864,156852638,313088,-1.06,33.89,0.20,0.20,72642599500,0.20,0.20,72642599500 +SK오션플랜트,100090,22,28850,2,300,1.05,2486351,7198962,60180336,2486351,1.05,34.54,4.13,4.13,71780749175,4.13,4.13,71780749175 +PLUS K방산,449450,23,56700,2,280,0.50,1262154,2820060,23250000,1262154,0.50,44.76,5.43,5.43,71284934293,5.41,5.41,71284934293 +아이언디바이스,464500,24,4225,2,575,15.75,16709570,11342117,13963263,16709570,15.75,147.32,119.67,119.67,70751327862,119.93,119.93,70751327862 +두산퓨얼셀,336260,25,32650,2,750,2.35,2105907,1644010,65493726,2105907,2.35,128.10,3.22,3.22,69277937425,3.24,3.24,69277937425 +SK스퀘어,402340,26,205000,5,-1000,-0.49,334825,594560,132540858,334825,-0.49,56.31,0.25,0.25,67977452250,0.25,0.25,67977452250 +삼성전자우,005935,27,62350,5,-1450,-2.27,1082075,2354386,815974664,1082075,-2.27,45.96,0.13,0.13,67496975200,0.13,0.13,67496975200 +미스터블루,207760,28,2120,2,15,0.71,31453687,60216888,83079783,31453687,0.71,52.23,37.86,37.86,67066458769,38.08,38.08,67066458769 +노랑풍선,104620,29,6520,2,220,3.49,9292378,230024,16616867,9292378,3.49,4039.74,55.92,55.92,64450679490,59.49,59.49,64450679490 +테크윙,089030,30,49250,5,-200,-0.40,1284673,2399320,37353645,1284673,-0.40,53.54,3.44,3.44,63339203400,3.44,3.44,63339203400 diff --git a/top30/20250917/top30-tv-20250917-113002.csv b/top30/20250917/top30-tv-20250917-113002.csv new file mode 100644 index 000000000000..e815c520129a --- /dev/null +++ b/top30/20250917/top30-tv-20250917-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,77900,5,-1500,-1.89,10920697,28218264,5919637922,10920697,-1.89,38.70,0.18,0.18,850727205200,0.18,0.18,850727205200 +SK하이닉스,000660,2,335750,5,-12250,-3.52,2275763,5841135,728002365,2275763,-3.52,38.96,0.31,0.31,769153778750,0.31,0.31,769153778750 +클로봇,466100,3,27300,2,1550,6.02,12491831,4711794,24764639,12491831,6.02,265.12,50.44,50.44,350660767825,51.87,51.87,350660767825 +KODEX 레버리지,122630,4,29065,5,-725,-2.43,11343850,22740892,78350000,11343850,-2.43,49.88,14.48,14.48,330542533105,14.52,14.52,330542533105 +한국항공우주,047810,5,115900,2,15700,15.67,2974190,530200,97475107,2974190,15.67,560.96,3.05,3.05,326705981950,2.89,2.89,326705981950 +KODEX 200선물인버스2X,252670,6,1106,2,27,2.50,195107203,508155040,1504200000,195107203,2.50,38.40,12.97,12.97,215064822730,12.93,12.93,215064822730 +한화오션,042660,7,112000,2,1200,1.08,1483777,1261066,306413394,1483777,1.08,117.66,0.48,0.48,168616111750,0.49,0.49,168616111750 +KODEX 200,069500,8,46835,5,-585,-1.23,3457190,9849943,165550000,3457190,-1.23,35.10,2.09,2.09,162108419015,2.09,2.09,162108419015 +한라캐스트,125490,9,7770,2,100,1.30,18374435,73093448,36502352,18374435,1.30,25.14,50.34,50.34,147623666620,52.05,52.05,147623666620 +두산에너빌리티,034020,10,61200,5,-2100,-3.32,2389313,10211386,640561146,2389313,-3.32,23.40,0.37,0.37,146439925750,0.37,0.37,146439925750 +온코닉테라퓨틱스,476060,11,44600,2,7500,20.22,3186523,452343,11063810,3186523,20.22,704.45,28.80,28.80,139570719175,28.28,28.28,139570719175 +노을,376930,12,3615,2,830,29.80,38227604,2057930,36947060,38227604,29.80,1857.58,103.47,103.47,127998390052,95.83,95.83,127998390052 +에이프릴바이오,397030,13,28150,2,1550,5.83,4179038,2105437,22566429,4179038,5.83,198.49,18.52,18.52,121176019450,19.08,19.08,121176019450 +농심홀딩스,072710,14,127400,2,5500,4.51,833086,2217007,4637790,833086,4.51,37.58,17.96,17.96,110539033300,18.71,18.71,110539033300 +알테오젠,196170,15,486500,5,-6500,-1.32,218512,208686,53464968,218512,-1.32,104.71,0.41,0.41,107262336000,0.41,0.41,107262336000 +현대로템,064350,16,213000,5,-10000,-4.48,496740,768916,109142293,496740,-4.48,64.60,0.46,0.46,106686200000,0.46,0.46,106686200000 +HJ중공업,097230,17,31500,5,-1550,-4.69,3018992,6473380,83274281,3018992,-4.69,46.64,3.63,3.63,97762534875,3.73,3.73,97762534875 +KODEX 코스닥150레버리지,233740,18,9765,5,-180,-1.81,9865162,13593393,171100000,9865162,-1.81,72.57,5.77,5.77,96855897271,5.80,5.80,96855897271 +휴림로봇,090710,19,3450,2,35,1.02,23157522,24327070,119457197,23157522,1.02,95.19,19.39,19.39,81216492743,19.71,19.71,81216492743 +엘앤에프,066970,20,77700,2,7000,9.90,1011221,609986,36316174,1011221,9.90,165.78,2.78,2.78,76900968250,2.73,2.73,76900968250 +NAVER,035420,21,232500,5,-2500,-1.06,317170,923864,156852638,317170,-1.06,34.33,0.20,0.20,73590088000,0.20,0.20,73590088000 +SK오션플랜트,100090,22,28650,2,100,0.35,2544949,7198962,60180336,2544949,0.35,35.35,4.23,4.23,73463475775,4.26,4.26,73463475775 +PLUS K방산,449450,23,56595,2,175,0.31,1292150,2820060,23250000,1292150,0.31,45.82,5.56,5.56,72982573003,5.55,5.55,72982573003 +아이언디바이스,464500,24,4255,2,605,16.58,16939478,11342117,13963263,16939478,16.58,149.35,121.31,121.31,71728144482,120.73,120.73,71728144482 +두산퓨얼셀,336260,25,32550,2,650,2.04,2122325,1644010,65493726,2122325,2.04,129.09,3.24,3.24,69812337575,3.27,3.27,69812337575 +SK스퀘어,402340,26,205000,5,-1000,-0.49,339872,594560,132540858,339872,-0.49,57.16,0.26,0.26,69011661250,0.25,0.25,69011661250 +삼성전자우,005935,27,62300,5,-1500,-2.35,1102836,2354386,815974664,1102836,-2.35,46.84,0.14,0.14,68792361150,0.14,0.14,68792361150 +미스터블루,207760,28,2105,3,0,0.00,31931682,60216888,83079783,31931682,0.00,53.03,38.43,38.43,68070171316,38.92,38.92,68070171316 +테크윙,089030,29,49150,5,-300,-0.61,1344768,2399320,37353645,1344768,-0.61,56.05,3.60,3.60,66286828550,3.61,3.61,66286828550 +노랑풍선,104620,30,6520,2,220,3.49,9442326,230024,16616867,9442326,3.49,4104.93,56.82,56.82,65423203430,60.39,60.39,65423203430 diff --git a/top30/20250917/top30-tv-20250917-114002.csv b/top30/20250917/top30-tv-20250917-114002.csv new file mode 100644 index 000000000000..e66b03c1eb4c --- /dev/null +++ b/top30/20250917/top30-tv-20250917-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78100,5,-1300,-1.64,11296765,28218264,5919637922,11296765,-1.64,40.03,0.19,0.19,880105081600,0.19,0.19,880105081600 +SK하이닉스,000660,2,336500,5,-11500,-3.30,2370283,5841135,728002365,2370283,-3.30,40.58,0.33,0.33,800971144750,0.33,0.33,800971144750 +클로봇,466100,3,26950,2,1200,4.66,12679537,4711794,24764639,12679537,4.66,269.10,51.20,51.20,355740434000,53.30,53.30,355740434000 +한국항공우주,047810,4,115700,2,15500,15.47,3145111,530200,97475107,3145111,15.47,593.19,3.23,3.23,346485656100,3.07,3.07,346485656100 +KODEX 레버리지,122630,5,29125,5,-665,-2.23,11730203,22740892,78350000,11730203,-2.23,51.58,14.97,14.97,341793731116,14.98,14.98,341793731116 +KODEX 200선물인버스2X,252670,6,1104,2,25,2.32,200619373,508155040,1504200000,200619373,2.32,39.48,13.34,13.34,221147345993,13.32,13.32,221147345993 +한화오션,042660,7,112400,2,1600,1.44,1499436,1261066,306413394,1499436,1.44,118.90,0.49,0.49,170374027050,0.49,0.49,170374027050 +KODEX 200,069500,8,46875,5,-545,-1.15,3568340,9849943,165550000,3568340,-1.15,36.23,2.16,2.16,167319279229,2.16,2.16,167319279229 +온코닉테라퓨틱스,476060,9,45250,2,8150,21.97,3452352,452343,11063810,3452352,21.97,763.22,31.20,31.20,151619673575,30.29,30.29,151619673575 +한라캐스트,125490,10,7710,2,40,0.52,18579126,73093448,36502352,18579126,0.52,25.42,50.90,50.90,149206936235,53.02,53.02,149206936235 +두산에너빌리티,034020,11,61300,5,-2000,-3.16,2415768,10211386,640561146,2415768,-3.16,23.66,0.38,0.38,148060976400,0.38,0.38,148060976400 +노을,376930,12,3620,1,835,29.98,38907456,2057930,36947060,38907456,29.98,1890.61,105.31,105.31,130459036378,97.54,97.54,130459036378 +에이프릴바이오,397030,13,28025,2,1425,5.36,4222875,2105437,22566429,4222875,5.36,200.57,18.71,18.71,122403251850,19.35,19.35,122403251850 +HJ중공업,097230,14,31200,5,-1850,-5.60,3467398,6473380,83274281,3467398,-5.60,53.56,4.16,4.16,111759267875,4.30,4.30,111759267875 +농심홀딩스,072710,15,128200,2,6300,5.17,836540,2217007,4637790,836540,5.17,37.73,18.04,18.04,110980285050,18.67,18.67,110980285050 +현대로템,064350,16,212000,5,-11000,-4.93,507683,768916,109142293,507683,-4.93,66.03,0.47,0.47,109009723250,0.47,0.47,109009723250 +알테오젠,196170,17,487000,5,-6000,-1.22,219853,208686,53464968,219853,-1.22,105.35,0.41,0.41,107915034750,0.41,0.41,107915034750 +KODEX 코스닥150레버리지,233740,18,9785,5,-160,-1.61,9999936,13593393,171100000,9999936,-1.61,73.56,5.84,5.84,98174757594,5.86,5.86,98174757594 +휴림로봇,090710,19,3440,2,25,0.73,23327195,24327070,119457197,23327195,0.73,95.89,19.53,19.53,81800788983,19.91,19.91,81800788983 +엘앤에프,066970,20,77700,2,7000,9.90,1026049,609986,36316174,1026049,9.90,168.21,2.83,2.83,78053993200,2.77,2.77,78053993200 +NAVER,035420,21,232500,5,-2500,-1.06,334578,923864,156852638,334578,-1.06,36.22,0.21,0.21,77636769250,0.21,0.21,77636769250 +SK오션플랜트,100090,22,28550,3,0,0.00,2623485,7198962,60180336,2623485,0.00,36.44,4.36,4.36,75708602050,4.41,4.41,75708602050 +PLUS K방산,449450,23,56565,2,145,0.26,1328282,2820060,23250000,1328282,0.26,47.10,5.71,5.71,75028215988,5.70,5.70,75028215988 +아이언디바이스,464500,24,4215,2,565,15.48,17107110,11342117,13963263,17107110,15.48,150.83,122.52,122.52,72433232156,123.07,123.07,72433232156 +파라다이스,034230,25,22950,2,1650,7.75,3210571,963767,92291316,3210571,7.75,333.13,3.48,3.48,72051133850,3.40,3.40,72051133850 +SK스퀘어,402340,26,205500,5,-500,-0.24,352694,594560,132540858,352694,-0.24,59.32,0.27,0.27,71645083250,0.26,0.26,71645083250 +삼성전자우,005935,27,62450,5,-1350,-2.12,1136730,2354386,815974664,1136730,-2.12,48.28,0.14,0.14,70909364800,0.14,0.14,70909364800 +두산퓨얼셀,336260,28,32550,2,650,2.04,2131714,1644010,65493726,2131714,2.04,129.67,3.25,3.25,70118245100,3.29,3.29,70118245100 +미스터블루,207760,29,2100,5,-5,-0.24,32090663,60216888,83079783,32090663,-0.24,53.29,38.63,38.63,68404699980,39.21,39.21,68404699980 +테크윙,089030,30,49400,5,-50,-0.10,1366807,2399320,37353645,1366807,-0.10,56.97,3.66,3.66,67375436700,3.65,3.65,67375436700 diff --git a/top30/20250917/top30-tv-20250917-115002.csv b/top30/20250917/top30-tv-20250917-115002.csv new file mode 100644 index 000000000000..5a889939a803 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,11422133,28218264,5919637922,11422133,-1.51,40.48,0.19,0.19,889905140550,0.19,0.19,889905140550 +SK하이닉스,000660,2,336750,5,-11250,-3.23,2405904,5841135,728002365,2405904,-3.23,41.19,0.33,0.33,812962434250,0.33,0.33,812962434250 +한국항공우주,047810,3,115100,2,14900,14.87,3249435,530200,97475107,3249435,14.87,612.87,3.33,3.33,358493888700,3.20,3.20,358493888700 +클로봇,466100,4,27150,2,1400,5.44,12772286,4711794,24764639,12772286,5.44,271.07,51.57,51.57,358248993900,53.28,53.28,358248993900 +KODEX 레버리지,122630,5,29110,5,-680,-2.28,11880696,22740892,78350000,11880696,-2.28,52.24,15.16,15.16,346175189296,15.18,15.18,346175189296 +KODEX 200선물인버스2X,252670,6,1104,2,25,2.32,202714654,508155040,1504200000,202714654,2.32,39.89,13.48,13.48,223459618938,13.46,13.46,223459618938 +한화오션,042660,7,112300,2,1500,1.35,1514506,1261066,306413394,1514506,1.35,120.10,0.49,0.49,172064710550,0.50,0.50,172064710550 +KODEX 200,069500,8,46875,5,-545,-1.15,3636813,9849943,165550000,3636813,-1.15,36.92,2.20,2.20,170529036352,2.20,2.20,170529036352 +온코닉테라퓨틱스,476060,9,44650,2,7550,20.35,3601228,452343,11063810,3601228,20.35,796.13,32.55,32.55,158325354550,32.05,32.05,158325354550 +두산에너빌리티,034020,10,61200,5,-2100,-3.32,2496681,10211386,640561146,2496681,-3.32,24.45,0.39,0.39,153013845400,0.39,0.39,153013845400 +한라캐스트,125490,11,7800,2,130,1.69,18741401,73093448,36502352,18741401,1.69,25.64,51.34,51.34,150461042340,52.85,52.85,150461042340 +노을,376930,12,3620,1,835,29.98,38943815,2057930,36947060,38943815,29.98,1892.38,105.40,105.40,130590655958,97.64,97.64,130590655958 +에이프릴바이오,397030,13,28000,2,1400,5.26,4250603,2105437,22566429,4250603,5.26,201.89,18.84,18.84,123177922175,19.49,19.49,123177922175 +HJ중공업,097230,14,31200,5,-1850,-5.60,3608272,6473380,83274281,3608272,-5.60,55.74,4.33,4.33,116146241300,4.47,4.47,116146241300 +농심홀딩스,072710,15,127100,2,5200,4.27,841003,2217007,4637790,841003,4.27,37.93,18.13,18.13,111549797250,18.92,18.92,111549797250 +현대로템,064350,16,212500,5,-10500,-4.71,516880,768916,109142293,516880,-4.71,67.22,0.47,0.47,110958446250,0.48,0.48,110958446250 +알테오젠,196170,17,486500,5,-6500,-1.32,222101,208686,53464968,222101,-1.32,106.43,0.42,0.42,109009035250,0.42,0.42,109009035250 +KODEX 코스닥150레버리지,233740,18,9780,5,-165,-1.66,10100198,13593393,171100000,10100198,-1.66,74.30,5.90,5.90,99155695979,5.93,5.93,99155695979 +휴림로봇,090710,19,3435,2,20,0.59,23437148,24327070,119457197,23437148,0.59,96.34,19.62,19.62,82178374702,20.03,20.03,82178374702 +NAVER,035420,20,232500,5,-2500,-1.06,343758,923864,156852638,343758,-1.06,37.21,0.22,0.22,79766992250,0.22,0.22,79766992250 +아이언디바이스,464500,21,4410,2,760,20.82,18606821,11342117,13963263,18606821,20.82,164.05,133.26,133.26,79042954992,128.36,128.36,79042954992 +엘앤에프,066970,22,77800,2,7100,10.04,1036176,609986,36316174,1036176,10.04,169.87,2.85,2.85,78840359700,2.79,2.79,78840359700 +SK오션플랜트,100090,23,28600,2,50,0.18,2663788,7198962,60180336,2663788,0.18,37.00,4.43,4.43,76860508100,4.47,4.47,76860508100 +PLUS K방산,449450,24,56510,2,90,0.16,1349517,2820060,23250000,1349517,0.16,47.85,5.80,5.80,76227487183,5.80,5.80,76227487183 +파라다이스,034230,25,22850,2,1550,7.28,3373853,963767,92291316,3373853,7.28,350.07,3.66,3.66,75781281875,3.59,3.59,75781281875 +SK스퀘어,402340,26,205500,5,-500,-0.24,357296,594560,132540858,357296,-0.24,60.09,0.27,0.27,72591112250,0.27,0.27,72591112250 +삼성전자우,005935,27,62500,5,-1300,-2.04,1151574,2354386,815974664,1151574,-2.04,48.91,0.14,0.14,71837427550,0.14,0.14,71837427550 +두산퓨얼셀,336260,28,32450,2,550,1.72,2153059,1644010,65493726,2153059,1.72,130.96,3.29,3.29,70811186550,3.33,3.33,70811186550 +지투지바이오,456160,29,210000,2,13600,6.92,343469,529774,5365694,343469,6.92,64.83,6.40,6.40,70713426600,6.28,6.28,70713426600 +미스터블루,207760,30,2090,5,-15,-0.71,32359328,60216888,83079783,32359328,-0.71,53.74,38.95,38.95,68966899105,39.72,39.72,68966899105 diff --git a/top30/20250917/top30-tv-20250917-120001.csv b/top30/20250917/top30-tv-20250917-120001.csv new file mode 100644 index 000000000000..64f953725014 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78450,5,-950,-1.20,11762091,28218264,5919637922,11762091,-1.20,41.68,0.20,0.20,916512845250,0.20,0.20,916512845250 +SK하이닉스,000660,2,336000,5,-12000,-3.45,2455010,5841135,728002365,2455010,-3.45,42.03,0.34,0.34,829475967500,0.34,0.34,829475967500 +한국항공우주,047810,3,114700,2,14500,14.47,3308008,530200,97475107,3308008,14.47,623.92,3.39,3.39,365219839850,3.27,3.27,365219839850 +클로봇,466100,4,27250,2,1500,5.83,12866755,4711794,24764639,12866755,5.83,273.08,51.96,51.96,360817713300,53.47,53.47,360817713300 +KODEX 레버리지,122630,5,29190,5,-600,-2.01,12182265,22740892,78350000,12182265,-2.01,53.57,15.55,15.55,354964683777,15.52,15.52,354964683777 +KODEX 200선물인버스2X,252670,6,1101,2,22,2.04,206622602,508155040,1504200000,206622602,2.04,40.66,13.74,13.74,227765783061,13.75,13.75,227765783061 +한화오션,042660,7,112400,2,1600,1.44,1532374,1261066,306413394,1532374,1.44,121.51,0.50,0.50,174074123900,0.51,0.51,174074123900 +KODEX 200,069500,8,46930,5,-490,-1.03,3711877,9849943,165550000,3711877,-1.03,37.68,2.24,2.24,174049338416,2.24,2.24,174049338416 +온코닉테라퓨틱스,476060,9,44450,2,7350,19.81,3698433,452343,11063810,3698433,19.81,817.62,33.43,33.43,162649323925,33.07,33.07,162649323925 +두산에너빌리티,034020,10,61200,5,-2100,-3.32,2525836,10211386,640561146,2525836,-3.32,24.74,0.39,0.39,154799079600,0.39,0.39,154799079600 +한라캐스트,125490,11,7690,2,20,0.26,18867891,73093448,36502352,18867891,0.26,25.81,51.69,51.69,151438815320,53.95,53.95,151438815320 +노을,376930,12,3620,1,835,29.98,38962493,2057930,36947060,38962493,29.98,1893.29,105.45,105.45,130658270318,97.69,97.69,130658270318 +에이프릴바이오,397030,13,27850,2,1250,4.70,4337933,2105437,22566429,4337933,4.70,206.03,19.22,19.22,125600143850,19.98,19.98,125600143850 +HJ중공업,097230,14,31400,5,-1650,-4.99,3680178,6473380,83274281,3680178,-4.99,56.85,4.42,4.42,118396821125,4.53,4.53,118396821125 +현대로템,064350,15,212500,5,-10500,-4.71,523362,768916,109142293,523362,-4.71,68.06,0.48,0.48,112335665000,0.48,0.48,112335665000 +농심홀딩스,072710,16,127300,2,5400,4.43,845767,2217007,4637790,845767,4.43,38.15,18.24,18.24,112155691250,19.00,19.00,112155691250 +알테오젠,196170,17,486000,5,-7000,-1.42,225115,208686,53464968,225115,-1.42,107.87,0.42,0.42,110475033750,0.43,0.43,110475033750 +KODEX 코스닥150레버리지,233740,18,9795,5,-150,-1.51,10175207,13593393,171100000,10175207,-1.51,74.85,5.95,5.95,99889822985,5.96,5.96,99889822985 +휴림로봇,090710,19,3435,2,20,0.59,23589807,24327070,119457197,23589807,0.59,96.97,19.75,19.75,82703379885,20.16,20.16,82703379885 +아이언디바이스,464500,20,4370,2,720,19.73,19397194,11342117,13963263,19397194,19.73,171.02,138.92,138.92,82514162501,135.23,135.23,82514162501 +NAVER,035420,21,233000,5,-2000,-0.85,352906,923864,156852638,352906,-0.85,38.20,0.22,0.22,81893186500,0.22,0.22,81893186500 +엘앤에프,066970,22,77900,2,7200,10.18,1047092,609986,36316174,1047092,10.18,171.66,2.88,2.88,79690845150,2.82,2.82,79690845150 +SK오션플랜트,100090,23,28550,3,0,0.00,2695724,7198962,60180336,2695724,0.00,37.45,4.48,4.48,77771936600,4.53,4.53,77771936600 +파라다이스,034230,24,22750,2,1450,6.81,3441434,963767,92291316,3441434,6.81,357.08,3.73,3.73,77315530450,3.68,3.68,77315530450 +PLUS K방산,449450,25,56525,2,105,0.19,1367381,2820060,23250000,1367381,0.19,48.49,5.88,5.88,77237073464,5.88,5.88,77237073464 +SK스퀘어,402340,26,205500,5,-500,-0.24,363421,594560,132540858,363421,-0.24,61.12,0.27,0.27,73849966750,0.27,0.27,73849966750 +삼성전자우,005935,27,62700,5,-1100,-1.72,1175050,2354386,815974664,1175050,-1.72,49.91,0.14,0.14,73307309600,0.14,0.14,73307309600 +지투지바이오,456160,28,208500,2,12100,6.16,351428,529774,5365694,351428,6.16,66.34,6.55,6.55,72370696600,6.47,6.47,72370696600 +두산퓨얼셀,336260,29,32450,2,550,1.72,2164519,1644010,65493726,2164519,1.72,131.66,3.30,3.30,71182879650,3.35,3.35,71182879650 +테크윙,089030,30,49700,2,250,0.51,1410008,2399320,37353645,1410008,0.51,58.77,3.77,3.77,69514808625,3.74,3.74,69514808625 diff --git a/top30/20250917/top30-tv-20250917-121001.csv b/top30/20250917/top30-tv-20250917-121001.csv new file mode 100644 index 000000000000..6e5ea434b794 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78400,5,-1000,-1.26,12301386,28218264,5919637922,12301386,-1.26,43.59,0.21,0.21,958810558600,0.21,0.21,958810558600 +SK하이닉스,000660,2,337500,5,-10500,-3.02,2563751,5841135,728002365,2563751,-3.02,43.89,0.35,0.35,866121838250,0.35,0.35,866121838250 +한국항공우주,047810,3,114000,2,13800,13.77,3407654,530200,97475107,3407654,13.77,642.71,3.50,3.50,376618118950,3.39,3.39,376618118950 +KODEX 레버리지,122630,4,29140,5,-650,-2.18,12507382,22740892,78350000,12507382,-2.18,55.00,15.96,15.96,364450966084,15.96,15.96,364450966084 +클로봇,466100,5,27100,2,1350,5.24,12937635,4711794,24764639,12937635,5.24,274.58,52.24,52.24,362746163800,54.05,54.05,362746163800 +KODEX 200선물인버스2X,252670,6,1103,2,24,2.22,211363888,508155040,1504200000,211363888,2.22,41.59,14.05,14.05,232988474186,14.04,14.04,232988474186 +KODEX 200,069500,7,46900,5,-520,-1.10,3846520,9849943,165550000,3846520,-1.10,39.05,2.32,2.32,180366967718,2.32,2.32,180366967718 +한화오션,042660,8,112400,2,1600,1.44,1538667,1261066,306413394,1538667,1.44,122.01,0.50,0.50,174781526800,0.51,0.51,174781526800 +온코닉테라퓨틱스,476060,9,45000,2,7900,21.29,3816555,452343,11063810,3816555,21.29,843.73,34.50,34.50,167946872225,33.73,33.73,167946872225 +두산에너빌리티,034020,10,61200,5,-2100,-3.32,2545103,10211386,640561146,2545103,-3.32,24.92,0.40,0.40,155978952800,0.40,0.40,155978952800 +한라캐스트,125490,11,7700,2,30,0.39,18964991,73093448,36502352,18964991,0.39,25.95,51.96,51.96,152187533590,54.15,54.15,152187533590 +노을,376930,12,3620,1,835,29.98,38981859,2057930,36947060,38981859,29.98,1894.23,105.51,105.51,130728375238,97.74,97.74,130728375238 +에이프릴바이오,397030,13,27850,2,1250,4.70,4350912,2105437,22566429,4350912,4.70,206.65,19.28,19.28,125962295475,20.04,20.04,125962295475 +HJ중공업,097230,14,31350,5,-1700,-5.14,3789565,6473380,83274281,3789565,-5.14,58.54,4.55,4.55,121841133550,4.67,4.67,121841133550 +현대로템,064350,15,212000,5,-11000,-4.93,534482,768916,109142293,534482,-4.93,69.51,0.49,0.49,114697122250,0.50,0.50,114697122250 +농심홀딩스,072710,16,127500,2,5600,4.59,847599,2217007,4637790,847599,4.59,38.23,18.28,18.28,112389287250,19.01,19.01,112389287250 +알테오젠,196170,17,486000,5,-7000,-1.42,227883,208686,53464968,227883,-1.42,109.20,0.43,0.43,111821004750,0.43,0.43,111821004750 +KODEX 코스닥150레버리지,233740,18,9780,5,-165,-1.66,10518208,13593393,171100000,10518208,-1.66,77.38,6.15,6.15,103250413487,6.17,6.17,103250413487 +아이언디바이스,464500,19,4310,2,660,18.08,19712227,11342117,13963263,19712227,18.08,173.80,141.17,141.17,83878034573,139.37,139.37,83878034573 +NAVER,035420,20,232750,5,-2250,-0.96,357827,923864,156852638,357827,-0.96,38.73,0.23,0.23,83038418000,0.23,0.23,83038418000 +휴림로봇,090710,21,3435,2,20,0.59,23669335,24327070,119457197,23669335,0.59,97.30,19.81,19.81,82976697965,20.22,20.22,82976697965 +엘앤에프,066970,22,77200,2,6500,9.19,1064078,609986,36316174,1064078,9.19,174.44,2.93,2.93,81001851200,2.89,2.89,81001851200 +파라다이스,034230,23,22650,2,1350,6.34,3516477,963767,92291316,3516477,6.34,364.87,3.81,3.81,79019278725,3.78,3.78,79019278725 +SK오션플랜트,100090,24,28750,2,200,0.70,2724817,7198962,60180336,2724817,0.70,37.85,4.53,4.53,78606960525,4.54,4.54,78606960525 +PLUS K방산,449450,25,56340,5,-80,-0.14,1382753,2820060,23250000,1382753,-0.14,49.03,5.95,5.95,78104366532,5.96,5.96,78104366532 +삼성전자우,005935,26,62700,5,-1100,-1.72,1228636,2354386,815974664,1228636,-1.72,52.18,0.15,0.15,76667643900,0.15,0.15,76667643900 +SK스퀘어,402340,27,206500,2,500,0.24,376929,594560,132540858,376929,0.24,63.40,0.28,0.28,76633932750,0.28,0.28,76633932750 +지투지바이오,456160,28,209000,2,12600,6.42,354258,529774,5365694,354258,6.42,66.87,6.60,6.60,72962379850,6.51,6.51,72962379850 +두산퓨얼셀,336260,29,32500,2,600,1.88,2176283,1644010,65493726,2176283,1.88,132.38,3.32,3.32,71564143150,3.36,3.36,71564143150 +테크윙,089030,30,49500,2,50,0.10,1423197,2399320,37353645,1423197,0.10,59.32,3.81,3.81,70169032700,3.79,3.79,70169032700 diff --git a/top30/20250917/top30-tv-20250917-122001.csv b/top30/20250917/top30-tv-20250917-122001.csv new file mode 100644 index 000000000000..ac4d99e31e2f --- /dev/null +++ b/top30/20250917/top30-tv-20250917-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78100,5,-1300,-1.64,12672156,28218264,5919637922,12672156,-1.64,44.91,0.21,0.21,987802723750,0.21,0.21,987802723750 +SK하이닉스,000660,2,336500,5,-11500,-3.30,2631465,5841135,728002365,2631465,-3.30,45.05,0.36,0.36,888911083500,0.36,0.36,888911083500 +한국항공우주,047810,3,115200,2,15000,14.97,3487509,530200,97475107,3487509,14.97,657.77,3.58,3.58,385754199650,3.44,3.44,385754199650 +KODEX 레버리지,122630,4,29085,5,-705,-2.37,12902103,22740892,78350000,12902103,-2.37,56.74,16.47,16.47,375934154534,16.50,16.50,375934154534 +클로봇,466100,5,27250,2,1500,5.83,12971891,4711794,24764639,12971891,5.83,275.31,52.38,52.38,363676465325,53.89,53.89,363676465325 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,214365947,508155040,1504200000,214365947,2.41,42.19,14.25,14.25,236304355381,14.22,14.22,236304355381 +KODEX 200,069500,7,46845,5,-575,-1.21,4033421,9849943,165550000,4033421,-1.21,40.95,2.44,2.44,189124199333,2.44,2.44,189124199333 +온코닉테라퓨틱스,476060,8,46150,2,9050,24.39,4110649,452343,11063810,4110649,24.39,908.75,37.15,37.15,181498209125,35.55,35.55,181498209125 +한화오션,042660,9,112500,2,1700,1.53,1556212,1261066,306413394,1556212,1.53,123.40,0.51,0.51,176752336750,0.51,0.51,176752336750 +두산에너빌리티,034020,10,61200,5,-2100,-3.32,2592270,10211386,640561146,2592270,-3.32,25.39,0.40,0.40,158864738550,0.41,0.41,158864738550 +한라캐스트,125490,11,7720,2,50,0.65,19051132,73093448,36502352,19051132,0.65,26.06,52.19,52.19,152851186500,54.24,54.24,152851186500 +노을,376930,12,3620,1,835,29.98,38994309,2057930,36947060,38994309,29.98,1894.83,105.54,105.54,130773444238,97.78,97.78,130773444238 +에이프릴바이오,397030,13,27750,2,1150,4.32,4391183,2105437,22566429,4391183,4.32,208.56,19.46,19.46,127077709525,20.29,20.29,127077709525 +HJ중공업,097230,14,31500,5,-1550,-4.69,3835741,6473380,83274281,3835741,-4.69,59.25,4.61,4.61,123294636975,4.70,4.70,123294636975 +현대로템,064350,15,211500,5,-11500,-5.16,541591,768916,109142293,541591,-5.16,70.44,0.50,0.50,116203421750,0.50,0.50,116203421750 +알테오젠,196170,16,486000,5,-7000,-1.42,231192,208686,53464968,231192,-1.42,110.78,0.43,0.43,113430141250,0.44,0.44,113430141250 +농심홀딩스,072710,17,127400,2,5500,4.51,850782,2217007,4637790,850782,4.51,38.38,18.34,18.34,112794364400,19.09,19.09,112794364400 +KODEX 코스닥150레버리지,233740,18,9795,5,-150,-1.51,10611015,13593393,171100000,10611015,-1.51,78.06,6.20,6.20,104159011288,6.22,6.22,104159011288 +아이언디바이스,464500,19,4315,2,665,18.22,20104693,11342117,13963263,20104693,18.22,177.26,143.98,143.98,85577602626,142.03,142.03,85577602626 +NAVER,035420,20,232250,5,-2750,-1.17,367303,923864,156852638,367303,-1.17,39.76,0.23,0.23,85241251500,0.23,0.23,85241251500 +파라다이스,034230,21,22900,2,1600,7.51,3730509,963767,92291316,3730509,7.51,387.08,4.04,4.04,83916521275,3.97,3.97,83916521275 +휴림로봇,090710,22,3440,2,25,0.73,23773794,24327070,119457197,23773794,0.73,97.73,19.90,19.90,83335268023,20.28,20.28,83335268023 +엘앤에프,066970,23,76700,2,6000,8.49,1085813,609986,36316174,1085813,8.49,178.01,2.99,2.99,82672178650,2.97,2.97,82672178650 +SK오션플랜트,100090,24,28750,2,200,0.70,2751492,7198962,60180336,2751492,0.70,38.22,4.57,4.57,79375353775,4.59,4.59,79375353775 +PLUS K방산,449450,25,56430,2,10,0.02,1394851,2820060,23250000,1394851,0.02,49.46,6.00,6.00,78785611308,6.01,6.01,78785611308 +삼성전자우,005935,26,62500,5,-1300,-2.04,1256329,2354386,815974664,1256329,-2.04,53.36,0.15,0.15,78401907000,0.15,0.15,78401907000 +SK스퀘어,402340,27,205500,5,-500,-0.24,383961,594560,132540858,383961,-0.24,64.58,0.29,0.29,78079516750,0.29,0.29,78079516750 +지투지바이오,456160,28,212000,2,15600,7.94,365456,529774,5365694,365456,7.94,68.98,6.81,6.81,75322544600,6.62,6.62,75322544600 +두산퓨얼셀,336260,29,32400,2,500,1.57,2185014,1644010,65493726,2185014,1.57,132.91,3.34,3.34,71847161025,3.39,3.39,71847161025 +테크윙,089030,30,49450,3,0,0.00,1436679,2399320,37353645,1436679,0.00,59.88,3.85,3.85,70836609875,3.83,3.83,70836609875 diff --git a/top30/20250917/top30-tv-20250917-123001.csv b/top30/20250917/top30-tv-20250917-123001.csv new file mode 100644 index 000000000000..9dbdfb0d9b00 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78250,5,-1150,-1.45,12758348,28218264,5919637922,12758348,-1.45,45.21,0.22,0.22,994546725350,0.21,0.21,994546725350 +SK하이닉스,000660,2,336250,5,-11750,-3.38,2666550,5841135,728002365,2666550,-3.38,45.65,0.37,0.37,900707891000,0.37,0.37,900707891000 +한국항공우주,047810,3,114700,2,14500,14.47,3554424,530200,97475107,3554424,14.47,670.39,3.65,3.65,393457842100,3.52,3.52,393457842100 +KODEX 레버리지,122630,4,29140,5,-650,-2.18,13134811,22740892,78350000,13134811,-2.18,57.76,16.76,16.76,382710176623,16.76,16.76,382710176623 +클로봇,466100,5,27400,2,1650,6.41,13088945,4711794,24764639,13088945,6.41,277.79,52.85,52.85,366877152300,54.07,54.07,366877152300 +KODEX 200선물인버스2X,252670,6,1103,2,24,2.22,217060883,508155040,1504200000,217060883,2.22,42.72,14.43,14.43,239278522132,14.42,14.42,239278522132 +KODEX 200,069500,7,46900,5,-520,-1.10,4129752,9849943,165550000,4129752,-1.10,41.93,2.49,2.49,193639950448,2.49,2.49,193639950448 +온코닉테라퓨틱스,476060,8,47100,2,10000,26.95,4345301,452343,11063810,4345301,26.95,960.62,39.27,39.27,192431722100,36.93,36.93,192431722100 +한화오션,042660,9,112500,2,1700,1.53,1576732,1261066,306413394,1576732,1.53,125.03,0.51,0.51,179062246750,0.52,0.52,179062246750 +두산에너빌리티,034020,10,61100,5,-2200,-3.48,2614613,10211386,640561146,2614613,-3.48,25.60,0.41,0.41,160230740900,0.41,0.41,160230740900 +한라캐스트,125490,11,7680,2,10,0.13,19156368,73093448,36502352,19156368,0.13,26.21,52.48,52.48,153660717220,54.81,54.81,153660717220 +노을,376930,12,3620,1,835,29.98,39014124,2057930,36947060,39014124,29.98,1895.79,105.59,105.59,130845174538,97.83,97.83,130845174538 +에이프릴바이오,397030,13,27900,2,1300,4.89,4460514,2105437,22566429,4460514,4.89,211.86,19.77,19.77,129022315025,20.49,20.49,129022315025 +HJ중공업,097230,14,31300,5,-1750,-5.30,3902970,6473380,83274281,3902970,-5.30,60.29,4.69,4.69,125400663275,4.81,4.81,125400663275 +현대로템,064350,15,214500,5,-8500,-3.81,570119,768916,109142293,570119,-3.81,74.15,0.52,0.52,122292766750,0.52,0.52,122292766750 +알테오젠,196170,16,486000,5,-7000,-1.42,233400,208686,53464968,233400,-1.42,111.84,0.44,0.44,114503808500,0.44,0.44,114503808500 +농심홀딩스,072710,17,127300,2,5400,4.43,854342,2217007,4637790,854342,4.43,38.54,18.42,18.42,113247399600,19.18,19.18,113247399600 +KODEX 코스닥150레버리지,233740,18,9810,5,-135,-1.36,10859873,13593393,171100000,10859873,-1.36,79.89,6.35,6.35,106599544351,6.35,6.35,106599544351 +NAVER,035420,19,232500,5,-2500,-1.06,378470,923864,156852638,378470,-1.06,40.97,0.24,0.24,87836805500,0.24,0.24,87836805500 +아이언디바이스,464500,20,4320,2,670,18.36,20215476,11342117,13963263,20215476,18.36,178.23,144.78,144.78,86056415431,142.66,142.66,86056415431 +파라다이스,034230,21,22950,2,1650,7.75,3810598,963767,92291316,3810598,7.75,395.39,4.13,4.13,85751415150,4.05,4.05,85751415150 +휴림로봇,090710,22,3460,2,45,1.32,24274872,24327070,119457197,24274872,1.32,99.79,20.32,20.32,85066792924,20.58,20.58,85066792924 +엘앤에프,066970,23,77100,2,6400,9.05,1100828,609986,36316174,1100828,9.05,180.47,3.03,3.03,83828843050,2.99,2.99,83828843050 +SK오션플랜트,100090,24,28700,2,150,0.53,2780578,7198962,60180336,2780578,0.53,38.62,4.62,4.62,80208697900,4.64,4.64,80208697900 +PLUS K방산,449450,25,56565,2,145,0.26,1418777,2820060,23250000,1418777,0.26,50.31,6.10,6.10,80138860766,6.09,6.09,80138860766 +삼성전자우,005935,26,62700,5,-1100,-1.72,1273146,2354386,815974664,1273146,-1.72,54.08,0.16,0.16,79454585900,0.16,0.16,79454585900 +지투지바이오,456160,27,210000,2,13600,6.92,384880,529774,5365694,384880,6.92,72.65,7.17,7.17,79427882600,7.05,7.05,79427882600 +SK스퀘어,402340,28,205000,5,-1000,-0.49,387969,594560,132540858,387969,-0.49,65.25,0.29,0.29,78901982750,0.29,0.29,78901982750 +두산퓨얼셀,336260,29,32350,2,450,1.41,2199862,1644010,65493726,2199862,1.41,133.81,3.36,3.36,72327305825,3.41,3.41,72327305825 +테크윙,089030,30,49500,2,50,0.10,1448423,2399320,37353645,1448423,0.10,60.37,3.88,3.88,71417831175,3.86,3.86,71417831175 diff --git a/top30/20250917/top30-tv-20250917-124002.csv b/top30/20250917/top30-tv-20250917-124002.csv new file mode 100644 index 000000000000..7351f2737673 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78800,5,-600,-0.76,13227480,28218264,5919637922,13227480,-0.76,46.88,0.22,0.22,1031379908800,0.22,0.22,1031379908800 +SK하이닉스,000660,2,336000,5,-12000,-3.45,2720393,5841135,728002365,2720393,-3.45,46.57,0.37,0.37,918801375750,0.38,0.38,918801375750 +한국항공우주,047810,3,114500,2,14300,14.27,3599688,530200,97475107,3599688,14.27,678.93,3.69,3.69,398636720550,3.57,3.57,398636720550 +KODEX 레버리지,122630,4,29225,5,-565,-1.90,13553981,22740892,78350000,13553981,-1.90,59.60,17.30,17.30,394945560401,17.25,17.25,394945560401 +클로봇,466100,5,27300,2,1550,6.02,13172502,4711794,24764639,13172502,6.02,279.56,53.19,53.19,369154311225,54.60,54.60,369154311225 +KODEX 200선물인버스2X,252670,6,1099,2,20,1.85,223828486,508155040,1504200000,223828486,1.85,44.05,14.88,14.88,246728765951,14.93,14.93,246728765951 +온코닉테라퓨틱스,476060,7,46400,2,9300,25.07,4642406,452343,11063810,4642406,25.07,1026.30,41.96,41.96,206381151800,40.20,40.20,206381151800 +KODEX 200,069500,8,46970,5,-450,-0.95,4277695,9849943,165550000,4277695,-0.95,43.43,2.58,2.58,200582514235,2.58,2.58,200582514235 +한화오션,042660,9,112500,2,1700,1.53,1595029,1261066,306413394,1595029,1.53,126.48,0.52,0.52,181119107650,0.53,0.53,181119107650 +두산에너빌리티,034020,10,61100,5,-2200,-3.48,2664634,10211386,640561146,2664634,-3.48,26.09,0.42,0.42,163288544650,0.42,0.42,163288544650 +한라캐스트,125490,11,7750,2,80,1.04,19314976,73093448,36502352,19314976,1.04,26.43,52.91,52.91,154889904710,54.75,54.75,154889904710 +노을,376930,12,3620,1,835,29.98,39029186,2057930,36947060,39029186,29.98,1896.53,105.64,105.64,130899698978,97.87,97.87,130899698978 +에이프릴바이오,397030,13,27750,2,1150,4.32,4501775,2105437,22566429,4501775,4.32,213.82,19.95,19.95,130166767250,20.79,20.79,130166767250 +HJ중공업,097230,14,31250,5,-1800,-5.45,3955511,6473380,83274281,3955511,-5.45,61.10,4.75,4.75,127046726750,4.88,4.88,127046726750 +현대로템,064350,15,213500,5,-9500,-4.26,579565,768916,109142293,579565,-4.26,75.37,0.53,0.53,124315302000,0.53,0.53,124315302000 +알테오젠,196170,16,486500,5,-6500,-1.32,234896,208686,53464968,234896,-1.32,112.56,0.44,0.44,115231036000,0.44,0.44,115231036000 +농심홀딩스,072710,17,126800,2,4900,4.02,858496,2217007,4637790,858496,4.02,38.72,18.51,18.51,113774700350,19.35,19.35,113774700350 +KODEX 코스닥150레버리지,233740,18,9815,5,-130,-1.31,10970558,13593393,171100000,10970558,-1.31,80.71,6.41,6.41,107684798436,6.41,6.41,107684798436 +파라다이스,034230,19,23150,2,1850,8.69,4182564,963767,92291316,4182564,8.69,433.98,4.53,4.53,94329028250,4.42,4.42,94329028250 +NAVER,035420,20,232500,5,-2500,-1.06,392949,923864,156852638,392949,-1.06,42.53,0.25,0.25,91203204000,0.25,0.25,91203204000 +아이언디바이스,464500,21,4340,2,690,18.90,20326296,11342117,13963263,20326296,18.90,179.21,145.57,145.57,86535442492,142.80,142.80,86535442492 +휴림로봇,090710,22,3460,2,45,1.32,24366093,24327070,119457197,24366093,1.32,100.16,20.40,20.40,85381830389,20.66,20.66,85381830389 +엘앤에프,066970,23,76500,2,5800,8.20,1118867,609986,36316174,1118867,8.20,183.43,3.08,3.08,85210118050,3.07,3.07,85210118050 +지투지바이오,456160,24,212500,2,16100,8.20,409001,529774,5365694,409001,8.20,77.20,7.62,7.62,84566317100,7.42,7.42,84566317100 +삼성전자우,005935,25,62800,5,-1000,-1.57,1303981,2354386,815974664,1303981,-1.57,55.39,0.16,0.16,81389717000,0.16,0.16,81389717000 +PLUS K방산,449450,26,56540,2,120,0.21,1430549,2820060,23250000,1430549,0.21,50.73,6.15,6.15,80804791641,6.15,6.15,80804791641 +SK오션플랜트,100090,27,28700,2,150,0.53,2794293,7198962,60180336,2794293,0.53,38.82,4.64,4.64,80602420550,4.67,4.67,80602420550 +SK스퀘어,402340,28,205500,5,-500,-0.24,392121,594560,132540858,392121,-0.24,65.95,0.30,0.30,79753552250,0.29,0.29,79753552250 +미스터블루,207760,29,2025,5,-80,-3.80,34759278,60216888,83079783,34759278,-3.80,57.72,41.84,41.84,73908716027,43.93,43.93,73908716027 +두산퓨얼셀,336260,30,32400,2,500,1.57,2213943,1644010,65493726,2213943,1.57,134.67,3.38,3.38,72782673050,3.43,3.43,72782673050 diff --git a/top30/20250917/top30-tv-20250917-125002.csv b/top30/20250917/top30-tv-20250917-125002.csv new file mode 100644 index 000000000000..e63fa4680654 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78850,5,-550,-0.69,13931246,28218264,5919637922,13931246,-0.69,49.37,0.24,0.24,1086885696450,0.23,0.23,1086885696450 +SK하이닉스,000660,2,338000,5,-10000,-2.87,2887612,5841135,728002365,2887612,-2.87,49.44,0.40,0.40,975213188500,0.40,0.40,975213188500 +KODEX 레버리지,122630,3,29280,5,-510,-1.71,14324370,22740892,78350000,14324370,-1.71,62.99,18.28,18.28,417489281302,18.20,18.20,417489281302 +한국항공우주,047810,4,114100,2,13900,13.87,3638772,530200,97475107,3638772,13.87,686.30,3.73,3.73,403103216650,3.62,3.62,403103216650 +클로봇,466100,5,27350,2,1600,6.21,13233058,4711794,24764639,13233058,6.21,280.85,53.44,53.44,370809843475,54.75,54.75,370809843475 +KODEX 200선물인버스2X,252670,6,1098,2,19,1.76,233610750,508155040,1504200000,233610750,1.76,45.97,15.53,15.53,257468364283,15.59,15.59,257468364283 +KODEX 200,069500,7,47010,5,-410,-0.86,4596982,9849943,165550000,4596982,-0.86,46.67,2.78,2.78,215592613950,2.77,2.77,215592613950 +온코닉테라퓨틱스,476060,8,46000,2,8900,23.99,4743616,452343,11063810,4743616,23.99,1048.68,42.88,42.88,211057101425,41.47,41.47,211057101425 +한화오션,042660,9,112400,2,1600,1.44,1607630,1261066,306413394,1607630,1.44,127.48,0.52,0.52,182536407850,0.53,0.53,182536407850 +두산에너빌리티,034020,10,61200,5,-2100,-3.32,2713999,10211386,640561146,2713999,-3.32,26.58,0.42,0.42,166310867750,0.42,0.42,166310867750 +한라캐스트,125490,11,7740,2,70,0.91,19541681,73093448,36502352,19541681,0.91,26.74,53.54,53.54,156650497290,55.45,55.45,156650497290 +노을,376930,12,3620,1,835,29.98,39036268,2057930,36947060,39036268,29.98,1896.87,105.65,105.65,130925335818,97.89,97.89,130925335818 +에이프릴바이오,397030,13,27650,2,1050,3.95,4528330,2105437,22566429,4528330,3.95,215.08,20.07,20.07,130900890600,20.98,20.98,130900890600 +HJ중공업,097230,14,31425,5,-1625,-4.92,4011260,6473380,83274281,4011260,-4.92,61.97,4.82,4.82,128791255325,4.92,4.92,128791255325 +현대로템,064350,15,213750,5,-9250,-4.15,588640,768916,109142293,588640,-4.15,76.55,0.54,0.54,126251520750,0.54,0.54,126251520750 +알테오젠,196170,16,487500,5,-5500,-1.12,239907,208686,53464968,239907,-1.12,114.96,0.45,0.45,117671562250,0.45,0.45,117671562250 +농심홀딩스,072710,17,125200,2,3300,2.71,873419,2217007,4637790,873419,2.71,39.40,18.83,18.83,115654571350,19.92,19.92,115654571350 +KODEX 코스닥150레버리지,233740,18,9840,5,-105,-1.06,11381981,13593393,171100000,11381981,-1.06,83.73,6.65,6.65,111729870016,6.64,6.64,111729870016 +파라다이스,034230,19,23100,2,1800,8.45,4292291,963767,92291316,4292291,8.45,445.37,4.65,4.65,96861786225,4.54,4.54,96861786225 +NAVER,035420,20,232500,5,-2500,-1.06,406198,923864,156852638,406198,-1.06,43.97,0.26,0.26,94282148000,0.26,0.26,94282148000 +아이언디바이스,464500,21,4275,2,625,17.12,20461753,11342117,13963263,20461753,17.12,180.41,146.54,146.54,87117178719,145.94,145.94,87117178719 +삼성전자우,005935,22,62900,5,-900,-1.41,1393296,2354386,815974664,1393296,-1.41,59.18,0.17,0.17,87014114000,0.17,0.17,87014114000 +지투지바이오,456160,23,213000,2,16600,8.45,417563,529774,5365694,417563,8.45,78.82,7.78,7.78,86382670850,7.56,7.56,86382670850 +엘앤에프,066970,24,76800,2,6100,8.63,1133915,609986,36316174,1133915,8.63,185.89,3.12,3.12,86366788000,3.10,3.10,86366788000 +휴림로봇,090710,25,3465,2,50,1.46,24541631,24327070,119457197,24541631,1.46,100.88,20.54,20.54,85990237471,20.77,20.77,85990237471 +SK오션플랜트,100090,26,28450,5,-100,-0.35,2869769,7198962,60180336,2869769,-0.35,39.86,4.77,4.77,82754977900,4.83,4.83,82754977900 +SK스퀘어,402340,27,206000,3,0,0.00,405411,594560,132540858,405411,0.00,68.19,0.31,0.31,82482503500,0.30,0.30,82482503500 +이수페타시스,007660,28,78900,2,2200,2.87,1051637,1595953,73409219,1051637,2.87,65.89,1.43,1.43,81553249350,1.41,1.41,81553249350 +PLUS K방산,449450,29,56495,2,75,0.13,1440754,2820060,23250000,1440754,0.13,51.09,6.20,6.20,81381205476,6.20,6.20,81381205476 +미스터블루,207760,30,2025,5,-80,-3.80,35377773,60216888,83079783,35377773,-3.80,58.75,42.58,42.58,75160316676,44.68,44.68,75160316676 diff --git a/top30/20250917/top30-tv-20250917-130001.csv b/top30/20250917/top30-tv-20250917-130001.csv new file mode 100644 index 000000000000..b92cd955beb5 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78700,5,-700,-0.88,14362123,28218264,5919637922,14362123,-0.88,50.90,0.24,0.24,1120876514750,0.24,0.24,1120876514750 +SK하이닉스,000660,2,338000,5,-10000,-2.87,2942093,5841135,728002365,2942093,-2.87,50.37,0.40,0.40,993625716500,0.40,0.40,993625716500 +KODEX 레버리지,122630,3,29255,5,-535,-1.80,14624664,22740892,78350000,14624664,-1.80,64.31,18.67,18.67,426282349269,18.60,18.60,426282349269 +한국항공우주,047810,4,115100,2,14900,14.87,3708237,530200,97475107,3708237,14.87,699.40,3.80,3.80,411095424100,3.66,3.66,411095424100 +클로봇,466100,5,27350,2,1600,6.21,13320273,4711794,24764639,13320273,6.21,282.70,53.79,53.79,373193212900,55.10,55.10,373193212900 +KODEX 200선물인버스2X,252670,6,1099,2,20,1.85,238732868,508155040,1504200000,238732868,1.85,46.98,15.87,15.87,263089459645,15.91,15.91,263089459645 +KODEX 200,069500,7,46995,5,-425,-0.90,4836666,9849943,165550000,4836666,-0.90,49.10,2.92,2.92,226860811017,2.92,2.92,226860811017 +온코닉테라퓨틱스,476060,8,45800,2,8700,23.45,4829732,452343,11063810,4829732,23.45,1067.71,43.65,43.65,215004651325,42.43,42.43,215004651325 +한화오션,042660,9,112700,2,1900,1.71,1619645,1261066,306413394,1619645,1.71,128.43,0.53,0.53,183888650250,0.53,0.53,183888650250 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,2750725,10211386,640561146,2750725,-3.16,26.94,0.43,0.43,168561059950,0.43,0.43,168561059950 +한라캐스트,125490,11,7700,2,30,0.39,19735161,73093448,36502352,19735161,0.39,27.00,54.07,54.07,158139096515,56.26,56.26,158139096515 +에이프릴바이오,397030,12,27650,2,1050,3.95,4555484,2105437,22566429,4555484,3.95,216.37,20.19,20.19,131651269675,21.10,21.10,131651269675 +노을,376930,13,3620,1,835,29.98,39043606,2057930,36947060,39043606,29.98,1897.23,105.67,105.67,130951899378,97.91,97.91,130951899378 +HJ중공업,097230,14,31550,5,-1500,-4.54,4066039,6473380,83274281,4066039,-4.54,62.81,4.88,4.88,130517662725,4.97,4.97,130517662725 +현대로템,064350,15,214000,5,-9000,-4.04,600661,768916,109142293,600661,-4.04,78.12,0.55,0.55,128821656250,0.55,0.55,128821656250 +알테오젠,196170,16,487500,5,-5500,-1.12,243817,208686,53464968,243817,-1.12,116.83,0.46,0.46,119575643250,0.46,0.46,119575643250 +농심홀딩스,072710,17,125900,2,4000,3.28,880506,2217007,4637790,880506,3.28,39.72,18.99,18.99,116543030050,19.96,19.96,116543030050 +KODEX 코스닥150레버리지,233740,18,9840,5,-105,-1.06,11709482,13593393,171100000,11709482,-1.06,86.14,6.84,6.84,114953810082,6.83,6.83,114953810082 +파라다이스,034230,19,23100,2,1800,8.45,4607533,963767,92291316,4607533,8.45,478.08,4.99,4.99,104190124150,4.89,4.89,104190124150 +NAVER,035420,20,232500,5,-2500,-1.06,420424,923864,156852638,420424,-1.06,45.51,0.27,0.27,97588895750,0.27,0.27,97588895750 +삼성전자우,005935,21,63100,5,-700,-1.10,1423744,2354386,815974664,1423744,-1.10,60.47,0.17,0.17,88933159000,0.17,0.17,88933159000 +지투지바이오,456160,22,211000,2,14600,7.43,427606,529774,5365694,427606,7.43,80.71,7.97,7.97,88498754600,7.82,7.82,88498754600 +아이언디바이스,464500,23,4330,2,680,18.63,20609773,11342117,13963263,20609773,18.63,181.71,147.60,147.60,87755106466,145.14,145.14,87755106466 +엘앤에프,066970,24,76300,2,5600,7.92,1148473,609986,36316174,1148473,7.92,188.28,3.16,3.16,87480697450,3.16,3.16,87480697450 +이수페타시스,007660,25,78700,2,2000,2.61,1115559,1595953,73409219,1115559,2.61,69.90,1.52,1.52,86593532300,1.50,1.50,86593532300 +휴림로봇,090710,26,3455,2,40,1.17,24661268,24327070,119457197,24661268,1.17,101.37,20.64,20.64,86404106745,20.94,20.94,86404106745 +SK오션플랜트,100090,27,28600,2,50,0.18,2893647,7198962,60180336,2893647,0.18,40.20,4.81,4.81,83436467525,4.85,4.85,83436467525 +SK스퀘어,402340,28,205000,5,-1000,-0.49,409381,594560,132540858,409381,-0.49,68.85,0.31,0.31,83297677750,0.31,0.31,83297677750 +PLUS K방산,449450,29,56630,2,210,0.37,1460225,2820060,23250000,1460225,0.37,51.78,6.28,6.28,82483290846,6.26,6.26,82483290846 +미스터블루,207760,30,2020,5,-85,-4.04,35624151,60216888,83079783,35624151,-4.04,59.16,42.88,42.88,75659352016,45.08,45.08,75659352016 diff --git a/top30/20250917/top30-tv-20250917-131001.csv b/top30/20250917/top30-tv-20250917-131001.csv new file mode 100644 index 000000000000..d0e06178b8c7 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78850,5,-550,-0.69,14744265,28218264,5919637922,14744265,-0.69,52.25,0.25,0.25,1151013793300,0.25,0.25,1151013793300 +SK하이닉스,000660,2,338250,5,-9750,-2.80,3017099,5841135,728002365,3017099,-2.80,51.65,0.41,0.41,1018990295000,0.41,0.41,1018990295000 +KODEX 레버리지,122630,3,29320,5,-470,-1.58,15030578,22740892,78350000,15030578,-1.58,66.09,19.18,19.18,438176205128,19.07,19.07,438176205128 +한국항공우주,047810,4,115400,2,15200,15.17,3748537,530200,97475107,3748537,15.17,707.00,3.85,3.85,415742599100,3.70,3.70,415742599100 +클로봇,466100,5,27350,2,1600,6.21,13367789,4711794,24764639,13367789,6.21,283.71,53.98,53.98,374492682750,55.29,55.29,374492682750 +KODEX 200선물인버스2X,252670,6,1096,2,17,1.58,246659661,508155040,1504200000,246659661,1.58,48.54,16.40,16.40,271784548407,16.49,16.49,271784548407 +KODEX 200,069500,7,47030,5,-390,-0.82,4953321,9849943,165550000,4953321,-0.82,50.29,2.99,2.99,232345953145,2.98,2.98,232345953145 +온코닉테라퓨틱스,476060,8,46050,2,8950,24.12,4881828,452343,11063810,4881828,24.12,1079.23,44.12,44.12,217396501775,42.67,42.67,217396501775 +한화오션,042660,9,112700,2,1900,1.71,1644989,1261066,306413394,1644989,1.71,130.44,0.54,0.54,186740830800,0.54,0.54,186740830800 +두산에너빌리티,034020,10,61500,5,-1800,-2.84,2791315,10211386,640561146,2791315,-2.84,27.34,0.44,0.44,171052331350,0.43,0.43,171052331350 +한라캐스트,125490,11,7650,5,-20,-0.26,19838720,73093448,36502352,19838720,-0.26,27.14,54.35,54.35,158934457085,56.92,56.92,158934457085 +HJ중공업,097230,12,31600,5,-1450,-4.39,4143241,6473380,83274281,4143241,-4.39,64.00,4.98,4.98,132961952675,5.05,5.05,132961952675 +에이프릴바이오,397030,13,27500,2,900,3.38,4588543,2105437,22566429,4588543,3.38,217.94,20.33,20.33,132562723925,21.36,21.36,132562723925 +노을,376930,14,3620,1,835,29.98,39050198,2057930,36947060,39050198,29.98,1897.55,105.69,105.69,130975762418,97.93,97.93,130975762418 +현대로템,064350,15,214500,5,-8500,-3.81,606780,768916,109142293,606780,-3.81,78.91,0.56,0.56,130134841750,0.56,0.56,130134841750 +알테오젠,196170,16,487000,5,-6000,-1.22,245623,208686,53464968,245623,-1.22,117.70,0.46,0.46,120455184000,0.46,0.46,120455184000 +농심홀딩스,072710,17,125400,2,3500,2.87,884239,2217007,4637790,884239,2.87,39.88,19.07,19.07,117011602450,20.12,20.12,117011602450 +KODEX 코스닥150레버리지,233740,18,9860,5,-85,-0.85,11881692,13593393,171100000,11881692,-0.85,87.41,6.94,6.94,116650740597,6.91,6.91,116650740597 +파라다이스,034230,19,22950,2,1650,7.75,4720745,963767,92291316,4720745,7.75,489.82,5.12,5.12,106790142275,5.04,5.04,106790142275 +NAVER,035420,20,233000,5,-2000,-0.85,428701,923864,156852638,428701,-0.85,46.40,0.27,0.27,99514361500,0.27,0.27,99514361500 +이수페타시스,007660,21,78900,2,2200,2.87,1209308,1595953,73409219,1209308,2.87,75.77,1.65,1.65,94004854850,1.62,1.62,94004854850 +지투지바이오,456160,22,213000,2,16600,8.45,436430,529774,5365694,436430,8.45,82.38,8.13,8.13,90375106850,7.91,7.91,90375106850 +삼성전자우,005935,23,63100,5,-700,-1.10,1444077,2354386,815974664,1444077,-1.10,61.34,0.18,0.18,90215107600,0.18,0.18,90215107600 +아이언디바이스,464500,24,4305,2,655,17.95,20864925,11342117,13963263,20864925,17.95,183.96,149.43,149.43,88859469390,147.82,147.82,88859469390 +엘앤에프,066970,25,76700,2,6000,8.49,1165253,609986,36316174,1165253,8.49,191.03,3.21,3.21,88762436050,3.19,3.19,88762436050 +휴림로봇,090710,26,3450,2,35,1.02,24757167,24327070,119457197,24757167,1.02,101.77,20.72,20.72,86735283811,21.05,21.05,86735283811 +SK스퀘어,402340,27,205000,5,-1000,-0.49,420170,594560,132540858,420170,-0.49,70.67,0.32,0.32,85510664250,0.31,0.31,85510664250 +TIGER 미국S&P500,360750,28,22650,5,-40,-0.18,3716167,4636286,413400000,3716167,-0.18,80.15,0.90,0.90,84243073918,0.90,0.90,84243073918 +SK오션플랜트,100090,29,28600,2,50,0.18,2913242,7198962,60180336,2913242,0.18,40.47,4.84,4.84,83996199875,4.88,4.88,83996199875 +PLUS K방산,449450,30,56755,2,335,0.59,1473775,2820060,23250000,1473775,0.59,52.26,6.34,6.34,83251354811,6.31,6.31,83251354811 diff --git a/top30/20250917/top30-tv-20250917-132001.csv b/top30/20250917/top30-tv-20250917-132001.csv new file mode 100644 index 000000000000..6395510c59e6 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78900,5,-500,-0.63,14941254,28218264,5919637922,14941254,-0.63,52.95,0.25,0.25,1166552488550,0.25,0.25,1166552488550 +SK하이닉스,000660,2,338500,5,-9500,-2.73,3083425,5841135,728002365,3083425,-2.73,52.79,0.42,0.42,1041431137000,0.42,0.42,1041431137000 +KODEX 레버리지,122630,3,29315,5,-475,-1.59,15249235,22740892,78350000,15249235,-1.59,67.06,19.46,19.46,444586762629,19.36,19.36,444586762629 +한국항공우주,047810,4,116400,2,16200,16.17,3850811,530200,97475107,3850811,16.17,726.29,3.95,3.95,427609819150,3.77,3.77,427609819150 +클로봇,466100,5,27350,2,1600,6.21,13425392,4711794,24764639,13425392,6.21,284.93,54.21,54.21,376067573350,55.52,55.52,376067573350 +KODEX 200선물인버스2X,252670,6,1096,2,17,1.58,249740096,508155040,1504200000,249740096,1.58,49.15,16.60,16.60,275161617299,16.69,16.69,275161617299 +KODEX 200,069500,7,47035,5,-385,-0.81,5104973,9849943,165550000,5104973,-0.81,51.83,3.08,3.08,239479249242,3.08,3.08,239479249242 +온코닉테라퓨틱스,476060,8,45650,2,8550,23.05,4972986,452343,11063810,4972986,23.05,1099.38,44.95,44.95,221561149225,43.87,43.87,221561149225 +한화오션,042660,9,113100,2,2300,2.08,1720089,1261066,306413394,1720089,2.08,136.40,0.56,0.56,195233804850,0.56,0.56,195233804850 +두산에너빌리티,034020,10,61700,5,-1600,-2.53,2902975,10211386,640561146,2902975,-2.53,28.43,0.45,0.45,177928459200,0.45,0.45,177928459200 +한라캐스트,125490,11,7620,5,-50,-0.65,20141953,73093448,36502352,20141953,-0.65,27.56,55.18,55.18,161245187880,57.97,57.97,161245187880 +HJ중공업,097230,12,32050,5,-1000,-3.03,4264509,6473380,83274281,4264509,-3.03,65.88,5.12,5.12,136815174450,5.13,5.13,136815174450 +에이프릴바이오,397030,13,27750,2,1150,4.32,4636156,2105437,22566429,4636156,4.32,220.20,20.54,20.54,133872570925,21.38,21.38,133872570925 +현대로템,064350,14,214750,5,-8250,-3.70,617978,768916,109142293,617978,-3.70,80.37,0.57,0.57,132536376500,0.57,0.57,132536376500 +노을,376930,15,3620,1,835,29.98,39063360,2057930,36947060,39063360,29.98,1898.19,105.73,105.73,131023408858,97.96,97.96,131023408858 +알테오젠,196170,16,485500,5,-7500,-1.52,249856,208686,53464968,249856,-1.52,119.73,0.47,0.47,122513441250,0.47,0.47,122513441250 +KODEX 코스닥150레버리지,233740,17,9855,5,-90,-0.90,12029505,13593393,171100000,12029505,-0.90,88.50,7.03,7.03,118107738871,7.00,7.00,118107738871 +농심홀딩스,072710,18,125700,2,3800,3.12,886419,2217007,4637790,886419,3.12,39.98,19.11,19.11,117285673200,20.12,20.12,117285673200 +파라다이스,034230,19,22950,2,1650,7.75,4825251,963767,92291316,4825251,7.75,500.67,5.23,5.23,109185820125,5.15,5.15,109185820125 +NAVER,035420,20,234000,5,-1000,-0.43,452524,923864,156852638,452524,-0.43,48.98,0.29,0.29,105072222250,0.29,0.29,105072222250 +이수페타시스,007660,21,78500,2,1800,2.35,1262587,1595953,73409219,1262587,2.35,79.11,1.72,1.72,98187733850,1.70,1.70,98187733850 +지투지바이오,456160,22,213500,2,17100,8.71,452379,529774,5365694,452379,8.71,85.39,8.43,8.43,93791739850,8.19,8.19,93791739850 +삼성전자우,005935,23,63200,5,-600,-0.94,1476093,2354386,815974664,1476093,-0.94,62.70,0.18,0.18,92235562800,0.18,0.18,92235562800 +TIGER 미국S&P500,360750,24,22645,5,-45,-0.20,4019341,4636286,413400000,4019341,-0.20,86.69,0.97,0.97,91108019953,0.97,0.97,91108019953 +엘앤에프,066970,25,76900,2,6200,8.77,1175572,609986,36316174,1175572,8.77,192.72,3.24,3.24,89554466800,3.21,3.21,89554466800 +아이언디바이스,464500,26,4305,2,655,17.95,21023655,11342117,13963263,21023655,17.95,185.36,150.56,150.56,89542550953,148.96,148.96,89542550953 +SK스퀘어,402340,27,205000,5,-1000,-0.49,430483,594560,132540858,430483,-0.49,72.40,0.32,0.32,87624265250,0.32,0.32,87624265250 +휴림로봇,090710,28,3435,2,20,0.59,25011110,24327070,119457197,25011110,0.59,102.81,20.94,20.94,87608629102,21.35,21.35,87608629102 +PLUS K방산,449450,29,56855,2,435,0.77,1520109,2820060,23250000,1520109,0.77,53.90,6.54,6.54,85883944314,6.50,6.50,85883944314 +SK오션플랜트,100090,30,28650,2,100,0.35,2945347,7198962,60180336,2945347,0.35,40.91,4.89,4.89,84913811850,4.92,4.92,84913811850 diff --git a/top30/20250917/top30-tv-20250917-133001.csv b/top30/20250917/top30-tv-20250917-133001.csv new file mode 100644 index 000000000000..60c7bd0cdf92 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78800,5,-600,-0.76,15299195,28218264,5919637922,15299195,-0.76,54.22,0.26,0.26,1194785463850,0.26,0.26,1194785463850 +SK하이닉스,000660,2,338500,5,-9500,-2.73,3143625,5841135,728002365,3143625,-2.73,53.82,0.43,0.43,1061813877000,0.43,0.43,1061813877000 +KODEX 레버리지,122630,3,29325,5,-465,-1.56,15514104,22740892,78350000,15514104,-1.56,68.22,19.80,19.80,452355562528,19.69,19.69,452355562528 +한국항공우주,047810,4,116300,2,16100,16.07,3950168,530200,97475107,3950168,16.07,745.03,4.05,4.05,439176351800,3.87,3.87,439176351800 +클로봇,466100,5,27100,2,1350,5.24,13546615,4711794,24764639,13546615,5.24,287.50,54.70,54.70,379359521750,56.53,56.53,379359521750 +KODEX 200선물인버스2X,252670,6,1095,2,16,1.48,254778916,508155040,1504200000,254778916,1.48,50.14,16.94,16.94,280681687179,17.04,17.04,280681687179 +KODEX 200,069500,7,47045,5,-375,-0.79,5297092,9849943,165550000,5297092,-0.79,53.78,3.20,3.20,248518910152,3.19,3.19,248518910152 +온코닉테라퓨틱스,476060,8,45450,2,8350,22.51,5057752,452343,11063810,5057752,22.51,1118.12,45.71,45.71,225417953850,44.83,44.83,225417953850 +한화오션,042660,9,113700,2,2900,2.62,1794183,1261066,306413394,1794183,2.62,142.28,0.59,0.59,203635900550,0.58,0.58,203635900550 +두산에너빌리티,034020,10,62100,5,-1200,-1.90,3155144,10211386,640561146,3155144,-1.90,30.90,0.49,0.49,193540728850,0.49,0.49,193540728850 +한라캐스트,125490,11,7730,2,60,0.78,20392987,73093448,36502352,20392987,0.78,27.90,55.87,55.87,163174240425,57.83,57.83,163174240425 +HJ중공업,097230,12,32050,5,-1000,-3.03,4544095,6473380,83274281,4544095,-3.03,70.20,5.46,5.46,145834474700,5.46,5.46,145834474700 +에이프릴바이오,397030,13,27550,2,950,3.57,4686928,2105437,22566429,4686928,3.57,222.61,20.77,20.77,135275532325,21.76,21.76,135275532325 +현대로템,064350,14,215000,5,-8000,-3.59,628153,768916,109142293,628153,-3.59,81.69,0.58,0.58,134718644500,0.57,0.57,134718644500 +노을,376930,15,3620,1,835,29.98,39070662,2057930,36947060,39070662,29.98,1898.54,105.75,105.75,131049842098,97.98,97.98,131049842098 +알테오젠,196170,16,485000,5,-8000,-1.62,262729,208686,53464968,262729,-1.62,125.90,0.49,0.49,128760788250,0.50,0.50,128760788250 +KODEX 코스닥150레버리지,233740,17,9860,5,-85,-0.85,12234289,13593393,171100000,12234289,-0.85,90.00,7.15,7.15,120127276841,7.12,7.12,120127276841 +농심홀딩스,072710,18,125800,2,3900,3.20,890152,2217007,4637790,890152,3.20,40.15,19.19,19.19,117753914700,20.18,20.18,117753914700 +파라다이스,034230,19,23050,2,1750,8.22,4876276,963767,92291316,4876276,8.22,505.96,5.28,5.28,110358415625,5.19,5.19,110358415625 +NAVER,035420,20,234250,5,-750,-0.32,468404,923864,156852638,468404,-0.32,50.70,0.30,0.30,108787430250,0.30,0.30,108787430250 +이수페타시스,007660,21,78600,2,1900,2.48,1283283,1595953,73409219,1283283,2.48,80.41,1.75,1.75,99812044850,1.73,1.73,99812044850 +TIGER 미국S&P500,360750,22,22635,5,-55,-0.24,4268783,4636286,413400000,4268783,-0.24,92.07,1.03,1.03,96756011112,1.03,1.03,96756011112 +지투지바이오,456160,23,213000,2,16600,8.45,458177,529774,5365694,458177,8.45,86.49,8.54,8.54,95028250600,8.31,8.31,95028250600 +삼성전자우,005935,24,63200,5,-600,-0.94,1494344,2354386,815974664,1494344,-0.94,63.47,0.18,0.18,93388398850,0.18,0.18,93388398850 +SK스퀘어,402340,25,205000,5,-1000,-0.49,451851,594560,132540858,451851,-0.49,76.00,0.34,0.34,92007137250,0.34,0.34,92007137250 +PLUS K방산,449450,26,56965,2,545,0.97,1621591,2820060,23250000,1621591,0.97,57.50,6.97,6.97,91659171390,6.92,6.92,91659171390 +아이언디바이스,464500,27,4260,2,610,16.71,21246974,11342117,13963263,21246974,16.71,187.33,152.16,152.16,90496045499,152.14,152.14,90496045499 +엘앤에프,066970,28,76900,2,6200,8.77,1186585,609986,36316174,1186585,8.77,194.53,3.27,3.27,90400892350,3.24,3.24,90400892350 +휴림로봇,090710,29,3425,2,10,0.29,25184079,24327070,119457197,25184079,0.29,103.52,21.08,21.08,88201982791,21.56,21.56,88201982791 +SK오션플랜트,100090,30,28800,2,250,0.88,2987774,7198962,60180336,2987774,0.88,41.50,4.96,4.96,86133922900,4.97,4.97,86133922900 diff --git a/top30/20250917/top30-tv-20250917-134002.csv b/top30/20250917/top30-tv-20250917-134002.csv new file mode 100644 index 000000000000..76f1e0cd40af --- /dev/null +++ b/top30/20250917/top30-tv-20250917-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78650,5,-750,-0.94,15506473,28218264,5919637922,15506473,-0.94,54.95,0.26,0.26,1211100047900,0.26,0.26,1211100047900 +SK하이닉스,000660,2,338000,5,-10000,-2.87,3192423,5841135,728002365,3192423,-2.87,54.65,0.44,0.44,1078297654500,0.44,0.44,1078297654500 +KODEX 레버리지,122630,3,29305,5,-485,-1.63,15700891,22740892,78350000,15700891,-1.63,69.04,20.04,20.04,457828910765,19.94,19.94,457828910765 +한국항공우주,047810,4,115500,2,15300,15.27,4022131,530200,97475107,4022131,15.27,758.61,4.13,4.13,447503519200,3.97,3.97,447503519200 +클로봇,466100,5,27000,2,1250,4.85,13635445,4711794,24764639,13635445,4.85,289.39,55.06,55.06,381756728250,57.09,57.09,381756728250 +KODEX 200선물인버스2X,252670,6,1097,2,18,1.67,258629391,508155040,1504200000,258629391,1.67,50.90,17.19,17.19,284904831887,17.27,17.27,284904831887 +KODEX 200,069500,7,47030,5,-390,-0.82,5472398,9849943,165550000,5472398,-0.82,55.56,3.31,3.31,256763207503,3.30,3.30,256763207503 +온코닉테라퓨틱스,476060,8,46800,2,9700,26.15,5317155,452343,11063810,5317155,26.15,1175.47,48.06,48.06,237500623475,45.87,45.87,237500623475 +한화오션,042660,9,113700,2,2900,2.62,1902707,1261066,306413394,1902707,2.62,150.88,0.62,0.62,215985433300,0.62,0.62,215985433300 +두산에너빌리티,034020,10,61800,5,-1500,-2.37,3248967,10211386,640561146,3248967,-2.37,31.82,0.51,0.51,199352097700,0.50,0.50,199352097700 +한라캐스트,125490,11,7710,2,40,0.52,20499447,73093448,36502352,20499447,0.52,28.05,56.16,56.16,163992842355,58.27,58.27,163992842355 +HJ중공업,097230,12,31750,5,-1300,-3.93,4661036,6473380,83274281,4661036,-3.93,72.00,5.60,5.60,149561036100,5.66,5.66,149561036100 +현대로템,064350,13,213500,5,-9500,-4.26,641734,768916,109142293,641734,-4.26,83.46,0.59,0.59,137629721250,0.59,0.59,137629721250 +에이프릴바이오,397030,14,27700,2,1100,4.14,4706141,2105437,22566429,4706141,4.14,223.52,20.85,20.85,135806455400,21.73,21.73,135806455400 +알테오젠,196170,15,484000,5,-9000,-1.83,268134,208686,53464968,268134,-1.83,128.49,0.50,0.50,131380228250,0.51,0.51,131380228250 +노을,376930,16,3620,1,835,29.98,39075121,2057930,36947060,39075121,29.98,1898.76,105.76,105.76,131065983678,97.99,97.99,131065983678 +KODEX 코스닥150레버리지,233740,17,9850,5,-95,-0.96,12353692,13593393,171100000,12353692,-0.96,90.88,7.22,7.22,121303505403,7.20,7.20,121303505403 +농심홀딩스,072710,18,125400,2,3500,2.87,892818,2217007,4637790,892818,2.87,40.27,19.25,19.25,118088100500,20.30,20.30,118088100500 +NAVER,035420,19,234500,5,-500,-0.21,484435,923864,156852638,484435,-0.21,52.44,0.31,0.31,112545855750,0.31,0.31,112545855750 +파라다이스,034230,20,22950,2,1650,7.75,4913226,963767,92291316,4913226,7.75,509.79,5.32,5.32,111207251775,5.25,5.25,111207251775 +이수페타시스,007660,21,78600,2,1900,2.48,1301215,1595953,73409219,1301215,2.48,81.53,1.77,1.77,101222007700,1.75,1.75,101222007700 +TIGER 미국S&P500,360750,22,22660,5,-30,-0.13,4325712,4636286,413400000,4325712,-0.13,93.30,1.05,1.05,98045378704,1.05,1.05,98045378704 +지투지바이오,456160,23,211500,2,15100,7.69,465357,529774,5365694,465357,7.69,87.84,8.67,8.67,96549409100,8.51,8.51,96549409100 +삼성전자우,005935,24,63100,5,-700,-1.10,1515260,2354386,815974664,1515260,-1.10,64.36,0.19,0.19,94710026850,0.18,0.18,94710026850 +SK스퀘어,402340,25,205000,5,-1000,-0.49,461563,594560,132540858,461563,-0.49,77.63,0.35,0.35,93997890750,0.35,0.35,93997890750 +PLUS K방산,449450,26,56800,2,380,0.67,1660327,2820060,23250000,1660327,0.67,58.88,7.14,7.14,93864553491,7.11,7.11,93864553491 +아이언디바이스,464500,27,4235,2,585,16.03,21438048,11342117,13963263,21438048,16.03,189.01,153.53,153.53,91303386054,154.40,154.40,91303386054 +엘앤에프,066970,28,76700,2,6000,8.49,1194462,609986,36316174,1194462,8.49,195.82,3.29,3.29,91005241150,3.27,3.27,91005241150 +휴림로봇,090710,29,3410,5,-5,-0.15,25427029,24327070,119457197,25427029,-0.15,104.52,21.29,21.29,89031880496,21.86,21.86,89031880496 +SK오션플랜트,100090,30,28700,2,150,0.53,3007761,7198962,60180336,3007761,0.53,41.78,5.00,5.00,86708179650,5.02,5.02,86708179650 diff --git a/top30/20250917/top30-tv-20250917-135001.csv b/top30/20250917/top30-tv-20250917-135001.csv new file mode 100644 index 000000000000..0a79314ccde3 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78700,5,-700,-0.88,15659717,28218264,5919637922,15659717,-0.88,55.49,0.26,0.26,1223165725050,0.26,0.26,1223165725050 +SK하이닉스,000660,2,338000,5,-10000,-2.87,3253726,5841135,728002365,3253726,-2.87,55.70,0.45,0.45,1098987298250,0.45,0.45,1098987298250 +KODEX 레버리지,122630,3,29305,5,-485,-1.63,15824459,22740892,78350000,15824459,-1.63,69.59,20.20,20.20,461450920350,20.10,20.10,461450920350 +한국항공우주,047810,4,116000,2,15800,15.77,4066113,530200,97475107,4066113,15.77,766.90,4.17,4.17,452597139900,4.00,4.00,452597139900 +클로봇,466100,5,27050,2,1300,5.05,13677431,4711794,24764639,13677431,5.05,290.28,55.23,55.23,382891263325,57.16,57.16,382891263325 +KODEX 200선물인버스2X,252670,6,1097,2,18,1.67,261467039,508155040,1504200000,261467039,1.67,51.45,17.38,17.38,288016121184,17.45,17.45,288016121184 +KODEX 200,069500,7,47035,5,-385,-0.81,5622633,9849943,165550000,5622633,-0.81,57.08,3.40,3.40,263829423366,3.39,3.39,263829423366 +온코닉테라퓨틱스,476060,8,45550,2,8450,22.78,5536933,452343,11063810,5536933,22.78,1224.06,50.05,50.05,247628266725,49.14,49.14,247628266725 +한화오션,042660,9,113500,2,2700,2.44,1986176,1261066,306413394,1986176,2.44,157.50,0.65,0.65,225486621500,0.65,0.65,225486621500 +두산에너빌리티,034020,10,61800,5,-1500,-2.37,3305760,10211386,640561146,3305760,-2.37,32.37,0.52,0.52,202861993300,0.51,0.51,202861993300 +한라캐스트,125490,11,7690,2,20,0.26,20617938,73093448,36502352,20617938,0.26,28.21,56.48,56.48,164904101305,58.75,58.75,164904101305 +HJ중공업,097230,12,32000,5,-1050,-3.18,4709911,6473380,83274281,4709911,-3.18,72.76,5.66,5.66,151121986700,5.67,5.67,151121986700 +현대로템,064350,13,214000,5,-9000,-4.04,649721,768916,109142293,649721,-4.04,84.50,0.60,0.60,139340651750,0.60,0.60,139340651750 +에이프릴바이오,397030,14,27700,2,1100,4.14,4726941,2105437,22566429,4726941,4.14,224.51,20.95,20.95,136383048750,21.82,21.82,136383048750 +알테오젠,196170,15,484000,5,-9000,-1.83,277982,208686,53464968,277982,-1.83,133.21,0.52,0.52,136143255250,0.53,0.53,136143255250 +노을,376930,16,3620,1,835,29.98,39097875,2057930,36947060,39097875,29.98,1899.86,105.82,105.82,131148353158,98.06,98.06,131148353158 +KODEX 코스닥150레버리지,233740,17,9850,5,-95,-0.96,12508605,13593393,171100000,12508605,-0.96,92.02,7.31,7.31,122829398308,7.29,7.29,122829398308 +농심홀딩스,072710,18,123700,2,1800,1.48,906448,2217007,4637790,906448,1.48,40.89,19.54,19.54,119780717250,20.88,20.88,119780717250 +NAVER,035420,19,234500,5,-500,-0.21,508230,923864,156852638,508230,-0.21,55.01,0.32,0.32,118125849000,0.32,0.32,118125849000 +파라다이스,034230,20,23050,2,1750,8.22,4955247,963767,92291316,4955247,8.22,514.15,5.37,5.37,112175367100,5.27,5.27,112175367100 +이수페타시스,007660,21,78100,2,1400,1.83,1343401,1595953,73409219,1343401,1.83,84.18,1.83,1.83,104522550100,1.82,1.82,104522550100 +TIGER 미국S&P500,360750,22,22640,5,-50,-0.22,4369289,4636286,413400000,4369289,-0.22,94.24,1.06,1.06,99032370754,1.06,1.06,99032370754 +지투지바이오,456160,23,213000,2,16600,8.45,471460,529774,5365694,471460,8.45,88.99,8.79,8.79,97845436100,8.56,8.56,97845436100 +SK스퀘어,402340,24,205000,5,-1000,-0.49,472904,594560,132540858,472904,-0.49,79.54,0.36,0.36,96323523750,0.35,0.35,96323523750 +삼성전자우,005935,25,63200,5,-600,-0.94,1531233,2354386,815974664,1531233,-0.94,65.04,0.19,0.19,95719401550,0.19,0.19,95719401550 +PLUS K방산,449450,26,56840,2,420,0.74,1670644,2820060,23250000,1670644,0.74,59.24,7.19,7.19,94451044380,7.15,7.15,94451044380 +아이언디바이스,464500,27,4170,2,520,14.25,21705250,11342117,13963263,21705250,14.25,191.37,155.45,155.45,92420411915,158.72,158.72,92420411915 +엘앤에프,066970,28,76900,2,6200,8.77,1202854,609986,36316174,1202854,8.77,197.19,3.31,3.31,91649758900,3.28,3.28,91649758900 +휴림로봇,090710,29,3420,2,5,0.15,25668682,24327070,119457197,25668682,0.15,105.51,21.49,21.49,89855294203,21.99,21.99,89855294203 +디앤디파마텍,347850,30,169500,2,8300,5.15,529204,427703,10820699,529204,5.15,123.73,4.89,4.89,88552816650,4.83,4.83,88552816650 diff --git a/top30/20250917/top30-tv-20250917-140001.csv b/top30/20250917/top30-tv-20250917-140001.csv new file mode 100644 index 000000000000..59f375671556 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78600,5,-800,-1.01,15935147,28218264,5919637922,15935147,-1.01,56.47,0.27,0.27,1244851065300,0.27,0.27,1244851065300 +SK하이닉스,000660,2,337500,5,-10500,-3.02,3294892,5841135,728002365,3294892,-3.02,56.41,0.45,0.45,1112872327250,0.45,0.45,1112872327250 +KODEX 레버리지,122630,3,29270,5,-520,-1.75,16006284,22740892,78350000,16006284,-1.75,70.39,20.43,20.43,466774600173,20.35,20.35,466774600173 +한국항공우주,047810,4,114700,2,14500,14.47,4125030,530200,97475107,4125030,14.47,778.01,4.23,4.23,459395005350,4.11,4.11,459395005350 +클로봇,466100,5,26750,2,1000,3.88,13842509,4711794,24764639,13842509,3.88,293.78,55.90,55.90,387319280375,58.47,58.47,387319280375 +KODEX 200선물인버스2X,252670,6,1098,2,19,1.76,263993806,508155040,1504200000,263993806,1.76,51.95,17.55,17.55,290789903763,17.61,17.61,290789903763 +KODEX 200,069500,7,47005,5,-415,-0.88,5816934,9849943,165550000,5816934,-0.88,59.06,3.51,3.51,272965436603,3.51,3.51,272965436603 +온코닉테라퓨틱스,476060,8,44800,2,7700,20.75,5776280,452343,11063810,5776280,20.75,1276.97,52.21,52.21,258404855475,52.13,52.13,258404855475 +한화오션,042660,9,113200,2,2400,2.17,2045365,1261066,306413394,2045365,2.17,162.19,0.67,0.67,232200978850,0.67,0.67,232200978850 +두산에너빌리티,034020,10,61600,5,-1700,-2.69,3363604,10211386,640561146,3363604,-2.69,32.94,0.53,0.53,206428505350,0.52,0.52,206428505350 +한라캐스트,125490,11,7670,3,0,0.00,20760854,73093448,36502352,20760854,0.00,28.40,56.88,56.88,165997311530,59.29,59.29,165997311530 +HJ중공업,097230,12,31900,5,-1150,-3.48,4762915,6473380,83274281,4762915,-3.48,73.58,5.72,5.72,152814612525,5.75,5.75,152814612525 +현대로템,064350,13,214000,5,-9000,-4.04,657951,768916,109142293,657951,-4.04,85.57,0.60,0.60,141101818250,0.60,0.60,141101818250 +알테오젠,196170,14,484500,5,-8500,-1.72,282115,208686,53464968,282115,-1.72,135.19,0.53,0.53,138143857500,0.53,0.53,138143857500 +에이프릴바이오,397030,15,27550,2,950,3.57,4750444,2105437,22566429,4750444,3.57,225.63,21.05,21.05,137032781175,22.04,22.04,137032781175 +노을,376930,16,3620,1,835,29.98,39106579,2057930,36947060,39106579,29.98,1900.29,105.84,105.84,131179861638,98.08,98.08,131179861638 +KODEX 코스닥150레버리지,233740,17,9840,5,-105,-1.06,12611914,13593393,171100000,12611914,-1.06,92.78,7.37,7.37,123846306360,7.36,7.36,123846306360 +농심홀딩스,072710,18,124500,2,2600,2.13,919403,2217007,4637790,919403,2.13,41.47,19.82,19.82,121380593150,21.02,21.02,121380593150 +NAVER,035420,19,234500,5,-500,-0.21,518066,923864,156852638,518066,-0.21,56.08,0.33,0.33,120431878000,0.33,0.33,120431878000 +파라다이스,034230,20,23200,2,1900,8.92,5027979,963767,92291316,5027979,8.92,521.70,5.45,5.45,113857507075,5.32,5.32,113857507075 +이수페타시스,007660,21,77700,2,1000,1.30,1397094,1595953,73409219,1397094,1.30,87.54,1.90,1.90,108691614850,1.91,1.91,108691614850 +지투지바이오,456160,22,214500,2,18100,9.22,503178,529774,5365694,503178,9.22,94.98,9.38,9.38,104663037100,9.09,9.09,104663037100 +TIGER 미국S&P500,360750,23,22650,5,-40,-0.18,4409240,4636286,413400000,4409240,-0.18,95.10,1.07,1.07,99937145665,1.07,1.07,99937145665 +SK스퀘어,402340,24,204500,5,-1500,-0.73,484344,594560,132540858,484344,-0.73,81.46,0.37,0.37,98662007750,0.36,0.36,98662007750 +삼성전자우,005935,25,63200,5,-600,-0.94,1552582,2354386,815974664,1552582,-0.94,65.94,0.19,0.19,97068341350,0.19,0.19,97068341350 +PLUS K방산,449450,26,56610,2,190,0.34,1697521,2820060,23250000,1697521,0.34,60.19,7.30,7.30,95975897370,7.29,7.29,95975897370 +아이언디바이스,464500,27,4130,2,480,13.15,21884350,11342117,13963263,21884350,13.15,192.95,156.73,156.73,93164534507,161.55,161.55,93164534507 +엘앤에프,066970,28,77500,2,6800,9.62,1222299,609986,36316174,1222299,9.62,200.38,3.37,3.37,93153091450,3.31,3.31,93153091450 +디앤디파마텍,347850,29,169900,2,8700,5.40,543128,427703,10820699,543128,5.40,126.99,5.02,5.02,90914412900,4.95,4.95,90914412900 +휴림로봇,090710,30,3420,2,5,0.15,25958211,24327070,119457197,25958211,0.15,106.71,21.73,21.73,90847447533,22.24,22.24,90847447533 diff --git a/top30/20250917/top30-tv-20250917-141002.csv b/top30/20250917/top30-tv-20250917-141002.csv new file mode 100644 index 000000000000..fdb4d5d34a1c --- /dev/null +++ b/top30/20250917/top30-tv-20250917-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78400,5,-1000,-1.26,16367542,28218264,5919637922,16367542,-1.26,58.00,0.28,0.28,1278825643050,0.28,0.28,1278825643050 +SK하이닉스,000660,2,336500,5,-11500,-3.30,3356349,5841135,728002365,3356349,-3.30,57.46,0.46,0.46,1133549538000,0.46,0.46,1133549538000 +KODEX 레버리지,122630,3,29170,5,-620,-2.08,16263660,22740892,78350000,16263660,-2.08,71.52,20.76,20.76,474295504229,20.75,20.75,474295504229 +한국항공우주,047810,4,114800,2,14600,14.57,4162548,530200,97475107,4162548,14.57,785.09,4.27,4.27,463713871350,4.14,4.14,463713871350 +클로봇,466100,5,26850,2,1100,4.27,13922013,4711794,24764639,13922013,4.27,295.47,56.22,56.22,389452214250,58.57,58.57,389452214250 +KODEX 200선물인버스2X,252670,6,1102,2,23,2.13,269035156,508155040,1504200000,269035156,2.13,52.94,17.89,17.89,296333524517,17.88,17.88,296333524517 +KODEX 200,069500,7,46915,5,-505,-1.06,6011374,9849943,165550000,6011374,-1.06,61.03,3.63,3.63,282098329969,3.63,3.63,282098329969 +온코닉테라퓨틱스,476060,8,44900,2,7800,21.02,5919375,452343,11063810,5919375,21.02,1308.60,53.50,53.50,264791885700,53.30,53.30,264791885700 +한화오션,042660,9,113000,2,2200,1.99,2092124,1261066,306413394,2092124,1.99,165.90,0.68,0.68,237492390150,0.69,0.69,237492390150 +두산에너빌리티,034020,10,61400,5,-1900,-3.00,3433902,10211386,640561146,3433902,-3.00,33.63,0.54,0.54,210752655900,0.54,0.54,210752655900 +한라캐스트,125490,11,7700,2,30,0.39,20848866,73093448,36502352,20848866,0.39,28.52,57.12,57.12,166674628845,59.30,59.30,166674628845 +HJ중공업,097230,12,31900,5,-1150,-3.48,4799422,6473380,83274281,4799422,-3.48,74.14,5.76,5.76,153978483125,5.80,5.80,153978483125 +알테오젠,196170,13,482500,5,-10500,-2.13,295039,208686,53464968,295039,-2.13,141.38,0.55,0.55,144389751000,0.56,0.56,144389751000 +현대로템,064350,14,214000,5,-9000,-4.04,662893,768916,109142293,662893,-4.04,86.21,0.61,0.61,142158011500,0.61,0.61,142158011500 +에이프릴바이오,397030,15,27400,2,800,3.01,4792311,2105437,22566429,4792311,3.01,227.62,21.24,21.24,138183099525,22.35,22.35,138183099525 +노을,376930,16,3620,1,835,29.98,39113452,2057930,36947060,39113452,29.98,1900.62,105.86,105.86,131204741898,98.10,98.10,131204741898 +KODEX 코스닥150레버리지,233740,17,9790,5,-155,-1.56,12887581,13593393,171100000,12887581,-1.56,94.81,7.53,7.53,126550975775,7.55,7.55,126550975775 +농심홀딩스,072710,18,122300,2,400,0.33,929685,2217007,4637790,929685,0.33,41.93,20.05,20.05,122650409400,21.62,21.62,122650409400 +NAVER,035420,19,234250,5,-750,-0.32,526841,923864,156852638,526841,-0.32,57.03,0.34,0.34,122489014750,0.33,0.33,122489014750 +파라다이스,034230,20,23050,2,1750,8.22,5135099,963767,92291316,5135099,8.22,532.82,5.56,5.56,116341652925,5.47,5.47,116341652925 +이수페타시스,007660,21,77500,2,800,1.04,1426391,1595953,73409219,1426391,1.04,89.38,1.94,1.94,110965066100,1.95,1.95,110965066100 +지투지바이오,456160,22,213500,2,17100,8.71,523079,529774,5365694,523079,8.71,98.74,9.75,9.75,108935698100,9.51,9.51,108935698100 +TIGER 미국S&P500,360750,23,22645,5,-45,-0.20,4484462,4636286,413400000,4484462,-0.20,96.73,1.08,1.08,101640312497,1.09,1.09,101640312497 +삼성전자우,005935,24,62900,5,-900,-1.41,1622230,2354386,815974664,1622230,-1.41,68.90,0.20,0.20,101462517100,0.20,0.20,101462517100 +SK스퀘어,402340,25,204000,5,-2000,-0.97,496767,594560,132540858,496767,-0.97,83.55,0.37,0.37,101194075250,0.37,0.37,101194075250 +PLUS K방산,449450,26,56565,2,145,0.26,1723954,2820060,23250000,1723954,0.26,61.13,7.41,7.41,97473721125,7.41,7.41,97473721125 +엘앤에프,066970,27,77600,2,6900,9.76,1236239,609986,36316174,1236239,9.76,202.67,3.40,3.40,94231730050,3.34,3.34,94231730050 +아이언디바이스,464500,28,4205,2,555,15.21,22054895,11342117,13963263,22054895,15.21,194.45,157.95,157.95,93875637951,159.88,159.88,93875637951 +디앤디파마텍,347850,29,169500,2,8300,5.15,555419,427703,10820699,555419,5.15,129.86,5.13,5.13,92998653050,5.07,5.07,92998653050 +휴림로봇,090710,30,3435,2,20,0.59,26071281,24327070,119457197,26071281,0.59,107.17,21.82,21.82,91235045597,22.23,22.23,91235045597 diff --git a/top30/20250917/top30-tv-20250917-142001.csv b/top30/20250917/top30-tv-20250917-142001.csv new file mode 100644 index 000000000000..94dba7ee5831 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,16893284,28218264,5919637922,16893284,-1.51,59.87,0.29,0.29,1320028543700,0.29,0.29,1320028543700 +SK하이닉스,000660,2,335250,5,-12750,-3.66,3479415,5841135,728002365,3479415,-3.66,59.57,0.48,0.48,1174883211750,0.48,0.48,1174883211750 +KODEX 레버리지,122630,3,29050,5,-740,-2.48,16870721,22740892,78350000,16870721,-2.48,74.19,21.53,21.53,491958714909,21.61,21.61,491958714909 +한국항공우주,047810,4,115100,2,14900,14.87,4190072,530200,97475107,4190072,14.87,790.28,4.30,4.30,466882716100,4.16,4.16,466882716100 +클로봇,466100,5,26850,2,1100,4.27,13994615,4711794,24764639,13994615,4.27,297.01,56.51,56.51,391394496125,58.86,58.86,391394496125 +KODEX 200선물인버스2X,252670,6,1107,2,28,2.59,279991957,508155040,1504200000,279991957,2.59,55.10,18.61,18.61,308426590935,18.52,18.52,308426590935 +KODEX 200,069500,7,46830,5,-590,-1.24,6293738,9849943,165550000,6293738,-1.24,63.90,3.80,3.80,295336340430,3.81,3.81,295336340430 +온코닉테라퓨틱스,476060,8,44950,2,7850,21.16,6066630,452343,11063810,6066630,21.16,1341.16,54.83,54.83,271470940175,54.59,54.59,271470940175 +한화오션,042660,9,113000,2,2200,1.99,2123242,1261066,306413394,2123242,1.99,168.37,0.69,0.69,241010139200,0.70,0.70,241010139200 +두산에너빌리티,034020,10,61400,5,-1900,-3.00,3463163,10211386,640561146,3463163,-3.00,33.91,0.54,0.54,212551066800,0.54,0.54,212551066800 +한라캐스트,125490,11,7710,2,40,0.52,20992970,73093448,36502352,20992970,0.52,28.72,57.51,57.51,167782480040,59.62,59.62,167782480040 +HJ중공업,097230,12,31800,5,-1250,-3.78,4840885,6473380,83274281,4840885,-3.78,74.78,5.81,5.81,155300971925,5.86,5.86,155300971925 +알테오젠,196170,13,481000,5,-12000,-2.43,302306,208686,53464968,302306,-2.43,144.86,0.57,0.57,147893072750,0.58,0.58,147893072750 +현대로템,064350,14,213250,5,-9750,-4.37,678188,768916,109142293,678188,-4.37,88.20,0.62,0.62,145422365750,0.62,0.62,145422365750 +에이프릴바이오,397030,15,27250,2,650,2.44,4835625,2105437,22566429,4835625,2.44,229.67,21.43,21.43,139366219075,22.66,22.66,139366219075 +KODEX 코스닥150레버리지,233740,16,9737,5,-208,-2.09,13526447,13593393,171100000,13526447,-2.09,99.51,7.91,7.91,132787229602,7.97,7.97,132787229602 +노을,376930,17,3620,1,835,29.98,39117427,2057930,36947060,39117427,29.98,1900.81,105.87,105.87,131219131398,98.11,98.11,131219131398 +NAVER,035420,18,233750,5,-1250,-0.53,549639,923864,156852638,549639,-0.53,59.49,0.35,0.35,127822602000,0.35,0.35,127822602000 +농심홀딩스,072710,19,122700,2,800,0.66,947205,2217007,4637790,947205,0.66,42.72,20.42,20.42,124792489300,21.93,21.93,124792489300 +파라다이스,034230,20,22950,2,1650,7.75,5211626,963767,92291316,5211626,7.75,540.76,5.65,5.65,118103278625,5.58,5.58,118103278625 +이수페타시스,007660,21,77400,2,700,0.91,1447767,1595953,73409219,1447767,0.91,90.71,1.97,1.97,112618026200,1.98,1.98,112618026200 +지투지바이오,456160,22,212500,2,16100,8.20,531504,529774,5365694,531504,8.20,100.33,9.91,9.91,110727893850,9.71,9.71,110727893850 +SK스퀘어,402340,23,203000,5,-3000,-1.46,527701,594560,132540858,527701,-1.46,88.75,0.40,0.40,107481028000,0.40,0.40,107481028000 +삼성전자우,005935,24,62850,5,-950,-1.49,1651494,2354386,815974664,1651494,-1.49,70.15,0.20,0.20,103302857200,0.20,0.20,103302857200 +TIGER 미국S&P500,360750,25,22635,5,-55,-0.24,4517347,4636286,413400000,4517347,-0.24,97.43,1.09,1.09,102384899545,1.09,1.09,102384899545 +PLUS K방산,449450,26,56495,2,75,0.13,1742366,2820060,23250000,1742366,0.13,61.78,7.49,7.49,98514979125,7.50,7.50,98514979125 +디앤디파마텍,347850,27,170600,2,9400,5.83,569222,427703,10820699,569222,5.83,133.09,5.26,5.26,95336600300,5.16,5.16,95336600300 +엘앤에프,066970,28,77000,2,6300,8.91,1247605,609986,36316174,1247605,8.91,204.53,3.44,3.44,95109684150,3.40,3.40,95109684150 +아이언디바이스,464500,29,4135,2,485,13.29,22307340,11342117,13963263,22307340,13.29,196.68,159.76,159.76,94931995183,164.42,164.42,94931995183 +휴림로봇,090710,30,3405,5,-10,-0.29,26216721,24327070,119457197,26216721,-0.29,107.77,21.95,21.95,91732027375,22.55,22.55,91732027375 diff --git a/top30/20250917/top30-tv-20250917-143001.csv b/top30/20250917/top30-tv-20250917-143001.csv new file mode 100644 index 000000000000..17473b59fbb7 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78400,5,-1000,-1.26,17245478,28218264,5919637922,17245478,-1.26,61.11,0.29,0.29,1347589734550,0.29,0.29,1347589734550 +SK하이닉스,000660,2,335250,5,-12750,-3.66,3620097,5841135,728002365,3620097,-3.66,61.98,0.50,0.50,1222018213500,0.50,0.50,1222018213500 +KODEX 레버리지,122630,3,29075,5,-715,-2.40,17274061,22740892,78350000,17274061,-2.40,75.96,22.05,22.05,503676946554,22.11,22.11,503676946554 +한국항공우주,047810,4,114900,2,14700,14.67,4221990,530200,97475107,4221990,14.67,796.30,4.33,4.33,470550972150,4.20,4.20,470550972150 +클로봇,466100,5,26750,2,1000,3.88,14046851,4711794,24764639,14046851,3.88,298.12,56.72,56.72,392793312850,59.29,59.29,392793312850 +KODEX 200선물인버스2X,252670,6,1106,2,27,2.50,287572564,508155040,1504200000,287572564,2.50,56.59,19.12,19.12,316809640098,19.04,19.04,316809640098 +KODEX 200,069500,7,46850,5,-570,-1.20,6500205,9849943,165550000,6500205,-1.20,65.99,3.93,3.93,305006998294,3.93,3.93,305006998294 +온코닉테라퓨틱스,476060,8,45400,2,8300,22.37,6198407,452343,11063810,6198407,22.37,1370.29,56.02,56.02,277487305725,55.24,55.24,277487305725 +한화오션,042660,9,113200,2,2400,2.17,2149664,1261066,306413394,2149664,2.17,170.46,0.70,0.70,244001398600,0.70,0.70,244001398600 +두산에너빌리티,034020,10,61400,5,-1900,-3.00,3564572,10211386,640561146,3564572,-3.00,34.91,0.56,0.56,218771022400,0.56,0.56,218771022400 +한라캐스트,125490,11,7610,5,-60,-0.78,21213084,73093448,36502352,21213084,-0.78,29.02,58.11,58.11,169465821460,61.01,61.01,169465821460 +HJ중공업,097230,12,31750,5,-1300,-3.93,4894190,6473380,83274281,4894190,-3.93,75.60,5.88,5.88,156994184550,5.94,5.94,156994184550 +알테오젠,196170,13,479500,5,-13500,-2.74,320125,208686,53464968,320125,-2.74,153.40,0.60,0.60,156443082500,0.61,0.61,156443082500 +현대로템,064350,14,212500,5,-10500,-4.71,695750,768916,109142293,695750,-4.71,90.48,0.64,0.64,149158666250,0.64,0.64,149158666250 +에이프릴바이오,397030,15,27050,2,450,1.69,4896763,2105437,22566429,4896763,1.69,232.58,21.70,21.70,141025491275,23.10,23.10,141025491275 +KODEX 코스닥150레버리지,233740,16,9755,5,-190,-1.91,14114532,13593393,171100000,14114532,-1.91,103.83,8.25,8.25,138521136766,8.30,8.30,138521136766 +NAVER,035420,17,233500,5,-1500,-0.64,566685,923864,156852638,566685,-0.64,61.34,0.36,0.36,131806676500,0.36,0.36,131806676500 +노을,376930,18,3620,1,835,29.98,39119730,2057930,36947060,39119730,29.98,1900.93,105.88,105.88,131227468258,98.12,98.12,131227468258 +농심홀딩스,072710,19,122200,2,300,0.25,959987,2217007,4637790,959987,0.25,43.30,20.70,20.70,126358771900,22.30,22.30,126358771900 +파라다이스,034230,20,23000,2,1700,7.98,5311632,963767,92291316,5311632,7.98,551.13,5.76,5.76,120401071675,5.67,5.67,120401071675 +이수페타시스,007660,21,77400,2,700,0.91,1463688,1595953,73409219,1463688,0.91,91.71,1.99,1.99,113849125050,2.00,2.00,113849125050 +지투지바이오,456160,22,211000,2,14600,7.43,540669,529774,5365694,540669,7.43,102.06,10.08,10.08,112664284850,9.95,9.95,112664284850 +SK스퀘어,402340,23,201500,5,-4500,-2.18,549140,594560,132540858,549140,-2.18,92.36,0.41,0.41,111812303750,0.42,0.42,111812303750 +삼성전자우,005935,24,62800,5,-1000,-1.57,1684077,2354386,815974664,1684077,-1.57,71.53,0.21,0.21,105348980350,0.21,0.21,105348980350 +TIGER 미국S&P500,360750,25,22640,5,-50,-0.22,4555812,4636286,413400000,4555812,-0.22,98.26,1.10,1.10,103255820438,1.10,1.10,103255820438 +PLUS K방산,449450,26,56535,2,115,0.20,1753487,2820060,23250000,1753487,0.20,62.18,7.54,7.54,99143976862,7.54,7.54,99143976862 +디앤디파마텍,347850,27,169900,2,8700,5.40,585415,427703,10820699,585415,5.40,136.87,5.41,5.41,98098452700,5.34,5.34,98098452700 +엘앤에프,066970,28,76800,2,6100,8.63,1263515,609986,36316174,1263515,8.63,207.14,3.48,3.48,96335646100,3.45,3.45,96335646100 +아이언디바이스,464500,29,4232,2,582,15.95,22560846,11342117,13963263,22560846,15.95,198.91,161.57,161.57,95997358912,162.45,162.45,95997358912 +SK오션플랜트,100090,30,29000,2,450,1.58,3266723,7198962,60180336,3266723,1.58,45.38,5.43,5.43,94174929975,5.40,5.40,94174929975 diff --git a/top30/20250917/top30-tv-20250917-144001.csv b/top30/20250917/top30-tv-20250917-144001.csv new file mode 100644 index 000000000000..a0157c1d899a --- /dev/null +++ b/top30/20250917/top30-tv-20250917-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78450,5,-950,-1.20,17693881,28218264,5919637922,17693881,-1.20,62.70,0.30,0.30,1382779418450,0.30,0.30,1382779418450 +SK하이닉스,000660,2,334750,5,-13250,-3.81,3703809,5841135,728002365,3703809,-3.81,63.41,0.51,0.51,1250060306750,0.51,0.51,1250060306750 +KODEX 레버리지,122630,3,29075,5,-715,-2.40,17568204,22740892,78350000,17568204,-2.40,77.25,22.42,22.42,512229142996,22.49,22.49,512229142996 +한국항공우주,047810,4,114500,2,14300,14.27,4277602,530200,97475107,4277602,14.27,806.79,4.39,4.39,476925303050,4.27,4.27,476925303050 +클로봇,466100,5,26750,2,1000,3.88,14105901,4711794,24764639,14105901,3.88,299.37,56.96,56.96,394373904850,59.53,59.53,394373904850 +KODEX 200선물인버스2X,252670,6,1106,2,27,2.50,291599048,508155040,1504200000,291599048,2.50,57.38,19.39,19.39,321259102314,19.31,19.31,321259102314 +KODEX 200,069500,7,46850,5,-570,-1.20,6661127,9849943,165550000,6661127,-1.20,67.63,4.02,4.02,312544699827,4.03,4.03,312544699827 +온코닉테라퓨틱스,476060,8,45800,2,8700,23.45,6320084,452343,11063810,6320084,23.45,1397.19,57.12,57.12,283053207950,55.86,55.86,283053207950 +한화오션,042660,9,113200,2,2400,2.17,2167620,1261066,306413394,2167620,2.17,171.89,0.71,0.71,246033387300,0.71,0.71,246033387300 +두산에너빌리티,034020,10,61400,5,-1900,-3.00,3607205,10211386,640561146,3607205,-3.00,35.33,0.56,0.56,221387164500,0.56,0.56,221387164500 +한라캐스트,125490,11,7670,3,0,0.00,21474305,73093448,36502352,21474305,0.00,29.38,58.83,58.83,171457719070,61.24,61.24,171457719070 +알테오젠,196170,12,476500,5,-16500,-3.35,339731,208686,53464968,339731,-3.35,162.80,0.64,0.64,165804824000,0.65,0.65,165804824000 +HJ중공업,097230,13,31750,5,-1300,-3.93,4928467,6473380,83274281,4928467,-3.93,76.13,5.92,5.92,158082860550,5.98,5.98,158082860550 +현대로템,064350,14,212500,5,-10500,-4.71,707045,768916,109142293,707045,-4.71,91.95,0.65,0.65,151557680750,0.65,0.65,151557680750 +에이프릴바이오,397030,15,26900,2,300,1.13,4998270,2105437,22566429,4998270,1.13,237.40,22.15,22.15,143758959150,23.68,23.68,143758959150 +KODEX 코스닥150레버리지,233740,16,9750,5,-195,-1.96,14430936,13593393,171100000,14430936,-1.96,106.16,8.43,8.43,141606143155,8.49,8.49,141606143155 +NAVER,035420,17,233500,5,-1500,-0.64,580889,923864,156852638,580889,-0.64,62.88,0.37,0.37,135124395000,0.37,0.37,135124395000 +노을,376930,18,3620,1,835,29.98,39125833,2057930,36947060,39125833,29.98,1901.22,105.90,105.90,131249561118,98.13,98.13,131249561118 +농심홀딩스,072710,19,122200,2,300,0.25,970623,2217007,4637790,970623,0.25,43.78,20.93,20.93,127656403100,22.52,22.52,127656403100 +파라다이스,034230,20,22850,2,1550,7.28,5443415,963767,92291316,5443415,7.28,564.81,5.90,5.90,123414174525,5.85,5.85,123414174525 +이수페타시스,007660,21,77100,2,400,0.52,1527338,1595953,73409219,1527338,0.52,95.70,2.08,2.08,118753562150,2.10,2.10,118753562150 +지투지바이오,456160,22,211500,2,15100,7.69,553801,529774,5365694,553801,7.69,104.54,10.32,10.32,115429460350,10.17,10.17,115429460350 +SK스퀘어,402340,23,201500,5,-4500,-2.18,563218,594560,132540858,563218,-2.18,94.73,0.42,0.42,114648642750,0.43,0.43,114648642750 +삼성전자우,005935,24,62900,5,-900,-1.41,1706034,2354386,815974664,1706034,-1.41,72.46,0.21,0.21,106728500900,0.21,0.21,106728500900 +TIGER 미국S&P500,360750,25,22640,5,-50,-0.22,4602124,4636286,413400000,4602124,-0.22,99.26,1.11,1.11,104304355503,1.11,1.11,104304355503 +디앤디파마텍,347850,26,166800,2,5600,3.47,618090,427703,10820699,618090,3.47,144.51,5.71,5.71,103580978900,5.74,5.74,103580978900 +PLUS K방산,449450,27,56485,2,65,0.12,1766283,2820060,23250000,1766283,0.12,62.63,7.60,7.60,99867192407,7.60,7.60,99867192407 +아이언디바이스,464500,28,4070,2,420,11.51,23122203,11342117,13963263,23122203,11.51,203.86,165.59,165.59,98300025989,172.97,172.97,98300025989 +엘앤에프,066970,29,76700,2,6000,8.49,1277062,609986,36316174,1277062,8.49,209.36,3.52,3.52,97374486600,3.50,3.50,97374486600 +SK오션플랜트,100090,30,28700,2,150,0.53,3347157,7198962,60180336,3347157,0.53,46.49,5.56,5.56,96487944025,5.59,5.59,96487944025 diff --git a/top30/20250917/top30-tv-20250917-145001.csv b/top30/20250917/top30-tv-20250917-145001.csv new file mode 100644 index 000000000000..1fe5fba1c8bf --- /dev/null +++ b/top30/20250917/top30-tv-20250917-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78300,5,-1100,-1.39,17950436,28218264,5919637922,17950436,-1.39,63.61,0.30,0.30,1402879274650,0.30,0.30,1402879274650 +SK하이닉스,000660,2,334500,5,-13500,-3.88,3751495,5841135,728002365,3751495,-3.88,64.23,0.52,0.52,1266024061250,0.52,0.52,1266024061250 +KODEX 레버리지,122630,3,29085,5,-705,-2.37,17736988,22740892,78350000,17736988,-2.37,78.00,22.64,22.64,517136207313,22.69,22.69,517136207313 +한국항공우주,047810,4,114800,2,14600,14.57,4301738,530200,97475107,4301738,14.57,811.34,4.41,4.41,479690828700,4.29,4.29,479690828700 +클로봇,466100,5,26650,2,900,3.50,14245247,4711794,24764639,14245247,3.50,302.33,57.52,57.52,398084407875,60.32,60.32,398084407875 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,297257262,508155040,1504200000,297257262,2.41,58.50,19.76,19.76,327513181094,19.70,19.70,327513181094 +KODEX 200,069500,7,46855,5,-565,-1.19,6766255,9849943,165550000,6766255,-1.19,68.69,4.09,4.09,317469552110,4.09,4.09,317469552110 +온코닉테라퓨틱스,476060,8,45800,2,8700,23.45,6527189,452343,11063810,6527189,23.45,1442.97,59.00,59.00,292582844375,57.74,57.74,292582844375 +한화오션,042660,9,113300,2,2500,2.26,2194899,1261066,306413394,2194899,2.26,174.05,0.72,0.72,249122838050,0.72,0.72,249122838050 +두산에너빌리티,034020,10,61400,5,-1900,-3.00,3650498,10211386,640561146,3650498,-3.00,35.75,0.57,0.57,224047024050,0.57,0.57,224047024050 +한라캐스트,125490,11,7650,5,-20,-0.26,21535192,73093448,36502352,21535192,-0.26,29.46,59.00,59.00,171924628450,61.57,61.57,171924628450 +알테오젠,196170,12,477500,5,-15500,-3.14,350452,208686,53464968,350452,-3.14,167.93,0.66,0.66,170930183500,0.67,0.67,170930183500 +HJ중공업,097230,13,31700,5,-1350,-4.08,4957096,6473380,83274281,4957096,-4.08,76.58,5.95,5.95,158991579175,6.02,6.02,158991579175 +현대로템,064350,14,212500,5,-10500,-4.71,720493,768916,109142293,720493,-4.71,93.70,0.66,0.66,154415343500,0.67,0.67,154415343500 +에이프릴바이오,397030,15,27100,2,500,1.88,5028466,2105437,22566429,5028466,1.88,238.83,22.28,22.28,144575700300,23.64,23.64,144575700300 +KODEX 코스닥150레버리지,233740,16,9755,5,-190,-1.91,14730485,13593393,171100000,14730485,-1.91,108.37,8.61,8.61,144526811786,8.66,8.66,144526811786 +NAVER,035420,17,233500,5,-1500,-0.64,588865,923864,156852638,588865,-0.64,63.74,0.38,0.38,136985075500,0.37,0.37,136985075500 +노을,376930,18,3620,1,835,29.98,39130361,2057930,36947060,39130361,29.98,1901.44,105.91,105.91,131265952478,98.14,98.14,131265952478 +농심홀딩스,072710,19,121900,3,0,0.00,978569,2217007,4637790,978569,0.00,44.14,21.10,21.10,128625963850,22.75,22.75,128625963850 +파라다이스,034230,20,22850,2,1550,7.28,5608463,963767,92291316,5608463,7.28,581.93,6.08,6.08,127180701225,6.03,6.03,127180701225 +이수페타시스,007660,21,77100,2,400,0.52,1540257,1595953,73409219,1540257,0.52,96.51,2.10,2.10,119748921800,2.12,2.12,119748921800 +SK스퀘어,402340,22,201500,5,-4500,-2.18,583973,594560,132540858,583973,-2.18,98.22,0.44,0.44,118823455750,0.44,0.44,118823455750 +지투지바이오,456160,23,211500,2,15100,7.69,557438,529774,5365694,557438,7.69,105.22,10.39,10.39,116198651600,10.24,10.24,116198651600 +삼성전자우,005935,24,62900,5,-900,-1.41,1719374,2354386,815974664,1719374,-1.41,73.03,0.21,0.21,107567360750,0.21,0.21,107567360750 +TIGER 미국S&P500,360750,25,22650,5,-40,-0.18,4708906,4636286,413400000,4708906,-0.18,101.57,1.14,1.14,106722813712,1.14,1.14,106722813712 +디앤디파마텍,347850,26,166200,2,5000,3.10,629012,427703,10820699,629012,3.10,147.07,5.81,5.81,105396510550,5.86,5.86,105396510550 +PLUS K방산,449450,27,56620,2,200,0.35,1785848,2820060,23250000,1785848,0.35,63.33,7.68,7.68,100973567782,7.67,7.67,100973567782 +아이언디바이스,464500,28,4070,2,420,11.51,23235924,11342117,13963263,23235924,11.51,204.86,166.41,166.41,98760982318,173.78,173.78,98760982318 +엘앤에프,066970,29,77100,2,6400,9.05,1292440,609986,36316174,1292440,9.05,211.88,3.56,3.56,98557532550,3.52,3.52,98557532550 +SK오션플랜트,100090,30,28600,2,50,0.18,3410714,7198962,60180336,3410714,0.18,47.38,5.67,5.67,98306495775,5.71,5.71,98306495775 diff --git a/top30/20250917/top30-tv-20250917-150001.csv b/top30/20250917/top30-tv-20250917-150001.csv new file mode 100644 index 000000000000..e935f18935ac --- /dev/null +++ b/top30/20250917/top30-tv-20250917-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,18205498,28218264,5919637922,18205498,-1.51,64.52,0.31,0.31,1422831229550,0.31,0.31,1422831229550 +SK하이닉스,000660,2,335000,5,-13000,-3.74,3863347,5841135,728002365,3863347,-3.74,66.14,0.53,0.53,1303442140250,0.53,0.53,1303442140250 +KODEX 레버리지,122630,3,29060,5,-730,-2.45,17876401,22740892,78350000,17876401,-2.45,78.61,22.82,22.82,521188873234,22.89,22.89,521188873234 +한국항공우주,047810,4,115200,2,15000,14.97,4336983,530200,97475107,4336983,14.97,817.99,4.45,4.45,483740115300,4.31,4.31,483740115300 +클로봇,466100,5,26600,2,850,3.30,14318903,4711794,24764639,14318903,3.30,303.89,57.82,57.82,400045718525,60.73,60.73,400045718525 +KODEX 200선물인버스2X,252670,6,1106,2,27,2.50,298660563,508155040,1504200000,298660563,2.50,58.77,19.86,19.86,329064354929,19.78,19.78,329064354929 +KODEX 200,069500,7,46840,5,-580,-1.22,6862494,9849943,165550000,6862494,-1.22,69.67,4.15,4.15,321977579211,4.15,4.15,321977579211 +온코닉테라퓨틱스,476060,8,45650,2,8550,23.05,6646377,452343,11063810,6646377,23.05,1469.32,60.07,60.07,298008552150,59.00,59.00,298008552150 +한화오션,042660,9,113100,2,2300,2.08,2210537,1261066,306413394,2210537,2.08,175.29,0.72,0.72,250893544300,0.72,0.72,250893544300 +두산에너빌리티,034020,10,61500,5,-1800,-2.84,3729707,10211386,640561146,3729707,-2.84,36.52,0.58,0.58,228915546450,0.58,0.58,228915546450 +알테오젠,196170,11,477000,5,-16000,-3.25,358326,208686,53464968,358326,-3.25,171.71,0.67,0.67,174692498500,0.68,0.68,174692498500 +한라캐스트,125490,12,7610,5,-60,-0.78,21658866,73093448,36502352,21658866,-0.78,29.63,59.34,59.34,172866202600,62.23,62.23,172866202600 +HJ중공업,097230,13,31850,5,-1200,-3.63,4994517,6473380,83274281,4994517,-3.63,77.15,6.00,6.00,160180874075,6.04,6.04,160180874075 +현대로템,064350,14,212000,5,-11000,-4.93,731695,768916,109142293,731695,-4.93,95.16,0.67,0.67,156796546750,0.68,0.68,156796546750 +KODEX 코스닥150레버리지,233740,15,9750,5,-195,-1.96,14898593,13593393,171100000,14898593,-1.96,109.60,8.71,8.71,146165651955,8.76,8.76,146165651955 +에이프릴바이오,397030,16,27100,2,500,1.88,5052979,2105437,22566429,5052979,1.88,240.00,22.39,22.39,145240294500,23.75,23.75,145240294500 +NAVER,035420,17,233000,5,-2000,-0.85,599618,923864,156852638,599618,-0.85,64.90,0.38,0.38,139494001000,0.38,0.38,139494001000 +노을,376930,18,3620,1,835,29.98,39132432,2057930,36947060,39132432,29.98,1901.54,105.91,105.91,131273449498,98.15,98.15,131273449498 +농심홀딩스,072710,19,122100,2,200,0.16,989471,2217007,4637790,989471,0.16,44.63,21.33,21.33,129954396000,22.95,22.95,129954396000 +파라다이스,034230,20,22850,2,1550,7.28,5661602,963767,92291316,5661602,7.28,587.45,6.13,6.13,128396705800,6.09,6.09,128396705800 +이수페타시스,007660,21,76900,2,200,0.26,1570341,1595953,73409219,1570341,0.26,98.40,2.14,2.14,122063237450,2.16,2.16,122063237450 +SK스퀘어,402340,22,200000,5,-6000,-2.91,596328,594560,132540858,596328,-2.91,100.30,0.45,0.45,121304957250,0.46,0.46,121304957250 +지투지바이오,456160,23,210000,2,13600,6.92,567870,529774,5365694,567870,6.92,107.19,10.58,10.58,118381355600,10.51,10.51,118381355600 +삼성전자우,005935,24,62900,5,-900,-1.41,1745666,2354386,815974664,1745666,-1.41,74.15,0.21,0.21,109220689600,0.21,0.21,109220689600 +TIGER 미국S&P500,360750,25,22655,5,-35,-0.15,4812278,4636286,413400000,4812278,-0.15,103.80,1.16,1.16,109064979799,1.16,1.16,109064979799 +디앤디파마텍,347850,26,165000,2,3800,2.36,645414,427703,10820699,645414,2.36,150.90,5.96,5.96,108105362650,6.05,6.05,108105362650 +PLUS K방산,449450,27,56565,2,145,0.26,1819919,2820060,23250000,1819919,0.26,64.53,7.83,7.83,102900855206,7.82,7.82,102900855206 +엘앤에프,066970,28,78000,2,7300,10.33,1336887,609986,36316174,1336887,10.33,219.17,3.68,3.68,102011616150,3.60,3.60,102011616150 +SK오션플랜트,100090,29,28500,5,-50,-0.18,3504084,7198962,60180336,3504084,-0.18,48.67,5.82,5.82,100966528275,5.89,5.89,100966528275 +KODEX 미국S&P500,379800,30,20800,5,-45,-0.22,4816695,3650117,250550000,4816695,-0.22,131.96,1.92,1.92,100213682165,1.92,1.92,100213682165 diff --git a/top30/20250917/top30-tv-20250917-151001.csv b/top30/20250917/top30-tv-20250917-151001.csv new file mode 100644 index 000000000000..01b99e142bcd --- /dev/null +++ b/top30/20250917/top30-tv-20250917-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78100,5,-1300,-1.64,18415758,28218264,5919637922,18415758,-1.64,65.26,0.31,0.31,1439265973200,0.31,0.31,1439265973200 +SK하이닉스,000660,2,334000,5,-14000,-4.02,3939035,5841135,728002365,3939035,-4.02,67.44,0.54,0.54,1328752987000,0.55,0.55,1328752987000 +KODEX 레버리지,122630,3,29000,5,-790,-2.65,18327863,22740892,78350000,18327863,-2.65,80.59,23.39,23.39,534296747805,23.52,23.52,534296747805 +한국항공우주,047810,4,114700,2,14500,14.47,4369464,530200,97475107,4369464,14.47,824.12,4.48,4.48,487476420600,4.36,4.36,487476420600 +클로봇,466100,5,26550,2,800,3.11,14434755,4711794,24764639,14434755,3.11,306.35,58.29,58.29,403122469300,61.31,61.31,403122469300 +KODEX 200선물인버스2X,252670,6,1108,2,29,2.69,308972437,508155040,1504200000,308972437,2.69,60.80,20.54,20.54,340470412003,20.43,20.43,340470412003 +KODEX 200,069500,7,46790,5,-630,-1.33,7196259,9849943,165550000,7196259,-1.33,73.06,4.35,4.35,337606309007,4.36,4.36,337606309007 +온코닉테라퓨틱스,476060,8,45400,2,8300,22.37,6731642,452343,11063810,6731642,22.37,1488.17,60.84,60.84,301897865150,60.10,60.10,301897865150 +한화오션,042660,9,113000,2,2200,1.99,2246314,1261066,306413394,2246314,1.99,178.13,0.73,0.73,254937921000,0.74,0.74,254937921000 +두산에너빌리티,034020,10,61250,5,-2050,-3.24,3888777,10211386,640561146,3888777,-3.24,38.08,0.61,0.61,238678091750,0.61,0.61,238678091750 +알테오젠,196170,11,474500,5,-18500,-3.75,384604,208686,53464968,384604,-3.75,184.30,0.72,0.72,187180760250,0.74,0.74,187180760250 +한라캐스트,125490,12,7580,5,-90,-1.17,21852132,73093448,36502352,21852132,-1.17,29.90,59.86,59.86,174331924170,63.01,63.01,174331924170 +HJ중공업,097230,13,31750,5,-1300,-3.93,5069977,6473380,83274281,5069977,-3.93,78.32,6.09,6.09,162580672875,6.15,6.15,162580672875 +현대로템,064350,14,212000,5,-11000,-4.93,750858,768916,109142293,750858,-4.93,97.65,0.69,0.69,160860137000,0.70,0.70,160860137000 +KODEX 코스닥150레버리지,233740,15,9735,5,-210,-2.11,15180475,13593393,171100000,15180475,-2.11,111.68,8.87,8.87,148910935932,8.94,8.94,148910935932 +에이프릴바이오,397030,16,26750,2,150,0.56,5121792,2105437,22566429,5121792,0.56,243.27,22.70,22.70,147086115800,24.37,24.37,147086115800 +NAVER,035420,17,233000,5,-2000,-0.85,612700,923864,156852638,612700,-0.85,66.32,0.39,0.39,142543181000,0.39,0.39,142543181000 +파라다이스,034230,18,22700,2,1400,6.57,5792594,963767,92291316,5792594,6.57,601.04,6.28,6.28,131375524475,6.27,6.27,131375524475 +노을,376930,19,3620,1,835,29.98,39135298,2057930,36947060,39135298,29.98,1901.68,105.92,105.92,131283824418,98.16,98.16,131283824418 +농심홀딩스,072710,20,122100,2,200,0.16,998670,2217007,4637790,998670,0.16,45.05,21.53,21.53,131079109900,23.15,23.15,131079109900 +SK스퀘어,402340,21,200000,5,-6000,-2.91,614886,594560,132540858,614886,-2.91,103.42,0.46,0.46,125017885350,0.47,0.47,125017885350 +이수페타시스,007660,22,77000,2,300,0.39,1590699,1595953,73409219,1590699,0.39,99.67,2.17,2.17,123629789550,2.19,2.19,123629789550 +지투지바이오,456160,23,212000,2,15600,7.94,580154,529774,5365694,580154,7.94,109.51,10.81,10.81,120966631850,10.63,10.63,120966631850 +TIGER 미국S&P500,360750,24,22670,5,-20,-0.09,5179342,4636286,413400000,5179342,-0.09,111.71,1.25,1.25,117384521364,1.25,1.25,117384521364 +삼성전자우,005935,25,62700,5,-1100,-1.72,1785445,2354386,815974664,1785445,-1.72,75.83,0.22,0.22,111719830700,0.22,0.22,111719830700 +디앤디파마텍,347850,26,163800,2,2600,1.61,665672,427703,10820699,665672,1.61,155.64,6.15,6.15,111434998850,6.29,6.29,111434998850 +KODEX 미국S&P500,379800,27,20810,5,-35,-0.17,5057689,3650117,250550000,5057689,-0.17,138.56,2.02,2.02,105228751170,2.02,2.02,105228751170 +엘앤에프,066970,28,77600,2,6900,9.76,1365068,609986,36316174,1365068,9.76,223.79,3.76,3.76,104200466850,3.70,3.70,104200466850 +PLUS K방산,449450,29,56440,2,20,0.04,1839085,2820060,23250000,1839085,0.04,65.21,7.91,7.91,103984710970,7.92,7.92,103984710970 +SK오션플랜트,100090,30,28450,5,-100,-0.35,3549317,7198962,60180336,3549317,-0.35,49.30,5.90,5.90,102254774425,5.97,5.97,102254774425 diff --git a/top30/20250917/top30-tv-20250917-152001.csv b/top30/20250917/top30-tv-20250917-152001.csv new file mode 100644 index 000000000000..242dae6d64bf --- /dev/null +++ b/top30/20250917/top30-tv-20250917-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78100,5,-1300,-1.64,18890709,28218264,5919637922,18890709,-1.64,66.94,0.32,0.32,1476357208850,0.32,0.32,1476357208850 +SK하이닉스,000660,2,334500,5,-13500,-3.88,4035467,5841135,728002365,4035467,-3.88,69.09,0.55,0.55,1361000583250,0.56,0.56,1361000583250 +KODEX 레버리지,122630,3,29045,5,-745,-2.50,18653913,22740892,78350000,18653913,-2.50,82.03,23.81,23.81,543760820717,23.89,23.89,543760820717 +한국항공우주,047810,4,115000,2,14800,14.77,4434749,530200,97475107,4434749,14.77,836.43,4.55,4.55,494974989250,4.42,4.42,494974989250 +클로봇,466100,5,26700,2,950,3.69,14572636,4711794,24764639,14572636,3.69,309.28,58.84,58.84,406805003200,61.52,61.52,406805003200 +KODEX 200선물인버스2X,252670,6,1107,2,28,2.59,316093545,508155040,1504200000,316093545,2.59,62.20,21.01,21.01,348353979114,20.92,20.92,348353979114 +KODEX 200,069500,7,46830,5,-590,-1.24,7315776,9849943,165550000,7315776,-1.24,74.27,4.42,4.42,343200463726,4.43,4.43,343200463726 +온코닉테라퓨틱스,476060,8,45000,2,7900,21.29,6905959,452343,11063810,6905959,21.29,1526.71,62.42,62.42,309781788250,62.22,62.22,309781788250 +한화오션,042660,9,112800,2,2000,1.81,2289080,1261066,306413394,2289080,1.81,181.52,0.75,0.75,259761652900,0.75,0.75,259761652900 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,4084983,10211386,640561146,4084983,-3.16,40.00,0.64,0.64,250688098100,0.64,0.64,250688098100 +알테오젠,196170,11,473000,5,-20000,-4.06,405369,208686,53464968,405369,-4.06,194.25,0.76,0.76,197017550000,0.78,0.78,197017550000 +한라캐스트,125490,12,7600,5,-70,-0.91,22081758,73093448,36502352,22081758,-0.91,30.21,60.49,60.49,176078225175,63.47,63.47,176078225175 +HJ중공업,097230,13,31650,5,-1400,-4.24,5182929,6473380,83274281,5182929,-4.24,80.07,6.22,6.22,166157271100,6.30,6.30,166157271100 +현대로템,064350,14,211500,5,-11500,-5.16,771824,768916,109142293,771824,-5.16,100.38,0.71,0.71,165302160750,0.72,0.72,165302160750 +KODEX 코스닥150레버리지,233740,15,9735,5,-210,-2.11,15672178,13593393,171100000,15672178,-2.11,115.29,9.16,9.16,153698552301,9.23,9.23,153698552301 +에이프릴바이오,397030,16,26750,2,150,0.56,5234943,2105437,22566429,5234943,0.56,248.64,23.20,23.20,150096011175,24.86,24.86,150096011175 +NAVER,035420,17,232500,5,-2500,-1.06,639362,923864,156852638,639362,-1.06,69.21,0.41,0.41,148747904000,0.41,0.41,148747904000 +파라다이스,034230,18,22700,2,1400,6.57,5933879,963767,92291316,5933879,6.57,615.70,6.43,6.43,134579650775,6.42,6.42,134579650775 +농심홀딩스,072710,19,122800,2,900,0.74,1012061,2217007,4637790,1012061,0.74,45.65,21.82,21.82,132716879450,23.30,23.30,132716879450 +노을,376930,20,3620,1,835,29.98,39136514,2057930,36947060,39136514,29.98,1901.74,105.93,105.93,131288226338,98.16,98.16,131288226338 +SK스퀘어,402340,21,200000,5,-6000,-2.91,643119,594560,132540858,643119,-2.91,108.17,0.49,0.49,130669468450,0.49,0.49,130669468450 +이수페타시스,007660,22,77300,2,600,0.78,1637297,1595953,73409219,1637297,0.78,102.59,2.23,2.23,127214598000,2.24,2.24,127214598000 +지투지바이오,456160,23,212500,2,16100,8.20,587062,529774,5365694,587062,8.20,110.81,10.94,10.94,122429603850,10.74,10.74,122429603850 +TIGER 미국S&P500,360750,24,22665,5,-25,-0.11,5365935,4636286,413400000,5365935,-0.11,115.74,1.30,1.30,121614481563,1.30,1.30,121614481563 +삼성전자우,005935,25,62600,5,-1200,-1.88,1826956,2354386,815974664,1826956,-1.88,77.60,0.22,0.22,114322386900,0.22,0.22,114322386900 +디앤디파마텍,347850,26,164100,2,2900,1.80,681118,427703,10820699,681118,1.80,159.25,6.29,6.29,113972112950,6.42,6.42,113972112950 +SK오션플랜트,100090,27,27950,5,-600,-2.10,3748174,7198962,60180336,3748174,-2.10,52.07,6.23,6.23,107859852800,6.41,6.41,107859852800 +KODEX 미국S&P500,379800,28,20815,5,-30,-0.14,5105980,3650117,250550000,5105980,-0.14,139.89,2.04,2.04,106233934229,2.04,2.04,106233934229 +엘앤에프,066970,29,77400,2,6700,9.48,1390911,609986,36316174,1390911,9.48,228.02,3.83,3.83,106197775900,3.78,3.78,106197775900 +PLUS K방산,449450,30,56470,2,50,0.09,1849643,2820060,23250000,1849643,0.09,65.59,7.96,7.96,104580920001,7.97,7.97,104580920001 diff --git a/top30/20250917/top30-tv-20250917-153001.csv b/top30/20250917/top30-tv-20250917-153001.csv new file mode 100644 index 000000000000..242dae6d64bf --- /dev/null +++ b/top30/20250917/top30-tv-20250917-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78100,5,-1300,-1.64,18890709,28218264,5919637922,18890709,-1.64,66.94,0.32,0.32,1476357208850,0.32,0.32,1476357208850 +SK하이닉스,000660,2,334500,5,-13500,-3.88,4035467,5841135,728002365,4035467,-3.88,69.09,0.55,0.55,1361000583250,0.56,0.56,1361000583250 +KODEX 레버리지,122630,3,29045,5,-745,-2.50,18653913,22740892,78350000,18653913,-2.50,82.03,23.81,23.81,543760820717,23.89,23.89,543760820717 +한국항공우주,047810,4,115000,2,14800,14.77,4434749,530200,97475107,4434749,14.77,836.43,4.55,4.55,494974989250,4.42,4.42,494974989250 +클로봇,466100,5,26700,2,950,3.69,14572636,4711794,24764639,14572636,3.69,309.28,58.84,58.84,406805003200,61.52,61.52,406805003200 +KODEX 200선물인버스2X,252670,6,1107,2,28,2.59,316093545,508155040,1504200000,316093545,2.59,62.20,21.01,21.01,348353979114,20.92,20.92,348353979114 +KODEX 200,069500,7,46830,5,-590,-1.24,7315776,9849943,165550000,7315776,-1.24,74.27,4.42,4.42,343200463726,4.43,4.43,343200463726 +온코닉테라퓨틱스,476060,8,45000,2,7900,21.29,6905959,452343,11063810,6905959,21.29,1526.71,62.42,62.42,309781788250,62.22,62.22,309781788250 +한화오션,042660,9,112800,2,2000,1.81,2289080,1261066,306413394,2289080,1.81,181.52,0.75,0.75,259761652900,0.75,0.75,259761652900 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,4084983,10211386,640561146,4084983,-3.16,40.00,0.64,0.64,250688098100,0.64,0.64,250688098100 +알테오젠,196170,11,473000,5,-20000,-4.06,405369,208686,53464968,405369,-4.06,194.25,0.76,0.76,197017550000,0.78,0.78,197017550000 +한라캐스트,125490,12,7600,5,-70,-0.91,22081758,73093448,36502352,22081758,-0.91,30.21,60.49,60.49,176078225175,63.47,63.47,176078225175 +HJ중공업,097230,13,31650,5,-1400,-4.24,5182929,6473380,83274281,5182929,-4.24,80.07,6.22,6.22,166157271100,6.30,6.30,166157271100 +현대로템,064350,14,211500,5,-11500,-5.16,771824,768916,109142293,771824,-5.16,100.38,0.71,0.71,165302160750,0.72,0.72,165302160750 +KODEX 코스닥150레버리지,233740,15,9735,5,-210,-2.11,15672178,13593393,171100000,15672178,-2.11,115.29,9.16,9.16,153698552301,9.23,9.23,153698552301 +에이프릴바이오,397030,16,26750,2,150,0.56,5234943,2105437,22566429,5234943,0.56,248.64,23.20,23.20,150096011175,24.86,24.86,150096011175 +NAVER,035420,17,232500,5,-2500,-1.06,639362,923864,156852638,639362,-1.06,69.21,0.41,0.41,148747904000,0.41,0.41,148747904000 +파라다이스,034230,18,22700,2,1400,6.57,5933879,963767,92291316,5933879,6.57,615.70,6.43,6.43,134579650775,6.42,6.42,134579650775 +농심홀딩스,072710,19,122800,2,900,0.74,1012061,2217007,4637790,1012061,0.74,45.65,21.82,21.82,132716879450,23.30,23.30,132716879450 +노을,376930,20,3620,1,835,29.98,39136514,2057930,36947060,39136514,29.98,1901.74,105.93,105.93,131288226338,98.16,98.16,131288226338 +SK스퀘어,402340,21,200000,5,-6000,-2.91,643119,594560,132540858,643119,-2.91,108.17,0.49,0.49,130669468450,0.49,0.49,130669468450 +이수페타시스,007660,22,77300,2,600,0.78,1637297,1595953,73409219,1637297,0.78,102.59,2.23,2.23,127214598000,2.24,2.24,127214598000 +지투지바이오,456160,23,212500,2,16100,8.20,587062,529774,5365694,587062,8.20,110.81,10.94,10.94,122429603850,10.74,10.74,122429603850 +TIGER 미국S&P500,360750,24,22665,5,-25,-0.11,5365935,4636286,413400000,5365935,-0.11,115.74,1.30,1.30,121614481563,1.30,1.30,121614481563 +삼성전자우,005935,25,62600,5,-1200,-1.88,1826956,2354386,815974664,1826956,-1.88,77.60,0.22,0.22,114322386900,0.22,0.22,114322386900 +디앤디파마텍,347850,26,164100,2,2900,1.80,681118,427703,10820699,681118,1.80,159.25,6.29,6.29,113972112950,6.42,6.42,113972112950 +SK오션플랜트,100090,27,27950,5,-600,-2.10,3748174,7198962,60180336,3748174,-2.10,52.07,6.23,6.23,107859852800,6.41,6.41,107859852800 +KODEX 미국S&P500,379800,28,20815,5,-30,-0.14,5105980,3650117,250550000,5105980,-0.14,139.89,2.04,2.04,106233934229,2.04,2.04,106233934229 +엘앤에프,066970,29,77400,2,6700,9.48,1390911,609986,36316174,1390911,9.48,228.02,3.83,3.83,106197775900,3.78,3.78,106197775900 +PLUS K방산,449450,30,56470,2,50,0.09,1849643,2820060,23250000,1849643,0.09,65.59,7.96,7.96,104580920001,7.97,7.97,104580920001 diff --git a/top30/20250917/top30-tv-20250917-154001.csv b/top30/20250917/top30-tv-20250917-154001.csv new file mode 100644 index 000000000000..65afe37ebb46 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,20291401,28218264,5919637922,20291401,-1.51,71.91,0.34,0.34,1585891323250,0.34,0.34,1585891323250 +SK하이닉스,000660,2,333500,5,-14500,-4.17,4342580,5841135,728002365,4342580,-4.17,74.34,0.60,0.60,1463422768750,0.60,0.60,1463422768750 +KODEX 레버리지,122630,3,29060,5,-730,-2.45,18925931,22740892,78350000,18925931,-2.45,83.22,24.16,24.16,551665663797,24.23,24.23,551665663797 +한국항공우주,047810,4,115000,2,14800,14.77,4498680,530200,97475107,4498680,14.77,848.49,4.62,4.62,502327054250,4.48,4.48,502327054250 +클로봇,466100,5,26650,2,900,3.50,14647684,4711794,24764639,14647684,3.50,310.87,59.15,59.15,408805032400,61.94,61.94,408805032400 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,319724745,508155040,1504200000,319724745,2.41,62.92,21.26,21.26,352366455114,21.20,21.20,352366455114 +KODEX 200,069500,7,46840,5,-580,-1.22,7398367,9849943,165550000,7398367,-1.22,75.11,4.47,4.47,347069026166,4.48,4.48,347069026166 +온코닉테라퓨틱스,476060,8,44700,2,7600,20.49,6965534,452343,11063810,6965534,20.49,1539.88,62.96,62.96,312444790750,63.18,63.18,312444790750 +한화오션,042660,9,113000,2,2200,1.99,2358991,1261066,306413394,2358991,1.99,187.06,0.77,0.77,267661595900,0.77,0.77,267661595900 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,4250912,10211386,640561146,4250912,-3.16,41.63,0.66,0.66,260859545800,0.66,0.66,260859545800 +알테오젠,196170,11,473000,5,-20000,-4.06,425539,208686,53464968,425539,-4.06,203.91,0.80,0.80,206557960000,0.82,0.82,206557960000 +한라캐스트,125490,12,7610,5,-60,-0.78,22215215,73093448,36502352,22215215,-0.78,30.39,60.86,60.86,177093832945,63.75,63.75,177093832945 +현대로템,064350,13,211500,5,-11500,-5.16,810519,768916,109142293,810519,-5.16,105.41,0.74,0.74,173486153250,0.75,0.75,173486153250 +HJ중공업,097230,14,31650,5,-1400,-4.24,5215815,6473380,83274281,5215815,-4.24,80.57,6.26,6.26,167198113000,6.34,6.34,167198113000 +NAVER,035420,15,233500,5,-1500,-0.64,672262,923864,156852638,672262,-0.64,72.77,0.43,0.43,156430054000,0.43,0.43,156430054000 +KODEX 코스닥150레버리지,233740,16,9755,5,-190,-1.91,15891970,13593393,171100000,15891970,-1.91,116.91,9.29,9.29,155842623261,9.34,9.34,155842623261 +에이프릴바이오,397030,17,26900,2,300,1.13,5257705,2105437,22566429,5257705,1.13,249.72,23.30,23.30,150708308975,24.83,24.83,150708308975 +SK스퀘어,402340,18,200500,5,-5500,-2.67,694394,594560,132540858,694394,-2.67,116.79,0.52,0.52,140950105950,0.53,0.53,140950105950 +파라다이스,034230,19,22650,2,1350,6.34,6028635,963767,92291316,6028635,6.34,625.53,6.53,6.53,136725874175,6.54,6.54,136725874175 +농심홀딩스,072710,20,122500,2,600,0.49,1015927,2217007,4637790,1015927,0.49,45.82,21.91,21.91,133190464450,23.44,23.44,133190464450 +노을,376930,21,3620,1,835,29.98,39139606,2057930,36947060,39139606,29.98,1901.89,105.93,105.93,131299419378,98.17,98.17,131299419378 +이수페타시스,007660,22,77300,2,600,0.78,1654252,1595953,73409219,1654252,0.78,103.65,2.25,2.25,128525219500,2.26,2.26,128525219500 +지투지바이오,456160,23,212000,2,15600,7.94,592101,529774,5365694,592101,7.94,111.76,11.03,11.03,123497871850,10.86,10.86,123497871850 +TIGER 미국S&P500,360750,24,22655,5,-35,-0.15,5447089,4636286,413400000,5447089,-0.15,117.49,1.32,1.32,123453025433,1.32,1.32,123453025433 +삼성전자우,005935,25,62800,5,-1000,-1.57,1939716,2354386,815974664,1939716,-1.57,82.39,0.24,0.24,121403714900,0.24,0.24,121403714900 +디앤디파마텍,347850,26,164600,2,3400,2.11,686335,427703,10820699,686335,2.11,160.47,6.34,6.34,114830831150,6.45,6.45,114830831150 +SK오션플랜트,100090,27,28000,5,-550,-1.93,3852259,7198962,60180336,3852259,-1.93,53.51,6.40,6.40,110774232800,6.57,6.57,110774232800 +엘앤에프,066970,28,77300,2,6600,9.34,1407932,609986,36316174,1407932,9.34,230.81,3.88,3.88,107513499200,3.83,3.83,107513499200 +KODEX 미국S&P500,379800,29,20810,5,-35,-0.17,5132521,3650117,250550000,5132521,-0.17,140.61,2.05,2.05,106786252439,2.05,2.05,106786252439 +PLUS K방산,449450,30,56510,2,90,0.16,1857215,2820060,23250000,1857215,0.16,65.86,7.99,7.99,105008813721,7.99,7.99,105008813721 diff --git a/top30/20250917/top30-tv-20250917-155002.csv b/top30/20250917/top30-tv-20250917-155002.csv new file mode 100644 index 000000000000..2e2c8e86e882 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,20302482,28218264,5919637922,20302482,-1.51,71.95,0.34,0.34,1586757857450,0.34,0.34,1586757857450 +SK하이닉스,000660,2,333500,5,-14500,-4.17,4342816,5841135,728002365,4342816,-4.17,74.35,0.60,0.60,1463501474750,0.60,0.60,1463501474750 +KODEX 레버리지,122630,3,29060,5,-730,-2.45,18928467,22740892,78350000,18928467,-2.45,83.24,24.16,24.16,551739359957,24.23,24.23,551739359957 +한국항공우주,047810,4,115000,2,14800,14.77,4499044,530200,97475107,4499044,14.77,848.56,4.62,4.62,502368914250,4.48,4.48,502368914250 +클로봇,466100,5,26650,2,900,3.50,14649117,4711794,24764639,14649117,3.50,310.90,59.15,59.15,408843221850,61.95,61.95,408843221850 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,320242321,508155040,1504200000,320242321,2.41,63.02,21.29,21.29,352938376594,21.23,21.23,352938376594 +KODEX 200,069500,7,46840,5,-580,-1.22,7400721,9849943,165550000,7400721,-1.22,75.13,4.47,4.47,347179287526,4.48,4.48,347179287526 +온코닉테라퓨틱스,476060,8,44700,2,7600,20.49,6967213,452343,11063810,6967213,20.49,1540.25,62.97,62.97,312519842050,63.19,63.19,312519842050 +한화오션,042660,9,113000,2,2200,1.99,2359077,1261066,306413394,2359077,1.99,187.07,0.77,0.77,267671313900,0.77,0.77,267671313900 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,4251038,10211386,640561146,4251038,-3.16,41.63,0.66,0.66,260867269600,0.66,0.66,260867269600 +알테오젠,196170,11,473000,5,-20000,-4.06,425654,208686,53464968,425654,-4.06,203.97,0.80,0.80,206612355000,0.82,0.82,206612355000 +한라캐스트,125490,12,7610,5,-60,-0.78,22218980,73093448,36502352,22218980,-0.78,30.40,60.87,60.87,177122484595,63.76,63.76,177122484595 +현대로템,064350,13,211500,5,-11500,-5.16,810740,768916,109142293,810740,-5.16,105.44,0.74,0.74,173532894750,0.75,0.75,173532894750 +HJ중공업,097230,14,31650,5,-1400,-4.24,5217452,6473380,83274281,5217452,-4.24,80.60,6.27,6.27,167249924050,6.35,6.35,167249924050 +NAVER,035420,15,233500,5,-1500,-0.64,672544,923864,156852638,672544,-0.64,72.80,0.43,0.43,156495901000,0.43,0.43,156495901000 +KODEX 코스닥150레버리지,233740,16,9755,5,-190,-1.91,15895403,13593393,171100000,15895403,-1.91,116.93,9.29,9.29,155876112176,9.34,9.34,155876112176 +에이프릴바이오,397030,17,26900,2,300,1.13,5258585,2105437,22566429,5258585,1.13,249.76,23.30,23.30,150731980975,24.83,24.83,150731980975 +SK스퀘어,402340,18,200500,5,-5500,-2.67,694394,594560,132540858,694394,-2.67,116.79,0.52,0.52,140950105950,0.53,0.53,140950105950 +파라다이스,034230,19,22650,2,1350,6.34,6029647,963767,92291316,6029647,6.34,625.63,6.53,6.53,136748795975,6.54,6.54,136748795975 +농심홀딩스,072710,20,122500,2,600,0.49,1016071,2217007,4637790,1016071,0.49,45.83,21.91,21.91,133208104450,23.45,23.45,133208104450 +노을,376930,21,3620,1,835,29.98,39139803,2057930,36947060,39139803,29.98,1901.90,105.93,105.93,131300132518,98.17,98.17,131300132518 +이수페타시스,007660,22,77300,2,600,0.78,1654925,1595953,73409219,1654925,0.78,103.70,2.25,2.25,128577242400,2.27,2.27,128577242400 +지투지바이오,456160,23,212000,2,15600,7.94,592166,529774,5365694,592166,7.94,111.78,11.04,11.04,123511651850,10.86,10.86,123511651850 +TIGER 미국S&P500,360750,24,22655,5,-35,-0.15,5447296,4636286,413400000,5447296,-0.15,117.49,1.32,1.32,123457715018,1.32,1.32,123457715018 +삼성전자우,005935,25,62800,5,-1000,-1.57,1940093,2354386,815974664,1940093,-1.57,82.40,0.24,0.24,121427390500,0.24,0.24,121427390500 +디앤디파마텍,347850,26,164600,2,3400,2.11,686397,427703,10820699,686397,2.11,160.48,6.34,6.34,114841036350,6.45,6.45,114841036350 +SK오션플랜트,100090,27,28000,5,-550,-1.93,3856224,7198962,60180336,3856224,-1.93,53.57,6.41,6.41,110885252800,6.58,6.58,110885252800 +엘앤에프,066970,28,77300,2,6600,9.34,1407986,609986,36316174,1407986,9.34,230.82,3.88,3.88,107517673400,3.83,3.83,107517673400 +KODEX 미국S&P500,379800,29,20810,5,-35,-0.17,5133137,3650117,250550000,5133137,-0.17,140.63,2.05,2.05,106799071399,2.05,2.05,106799071399 +PLUS K방산,449450,30,56510,2,90,0.16,1857254,2820060,23250000,1857254,0.16,65.86,7.99,7.99,105011017611,7.99,7.99,105011017611 diff --git a/top30/20250917/top30-tv-20250917-160002.csv b/top30/20250917/top30-tv-20250917-160002.csv new file mode 100644 index 000000000000..accf79b85c9d --- /dev/null +++ b/top30/20250917/top30-tv-20250917-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +SK하이닉스,000660,2,333500,5,-14500,-4.17,4354022,5841135,728002365,4354022,-4.17,74.54,0.60,0.60,1467238675750,0.60,0.60,1467238675750 +KODEX 레버리지,122630,3,29060,5,-730,-2.45,18931575,22740892,78350000,18931575,-2.45,83.25,24.16,24.16,551829678437,24.24,24.24,551829678437 +한국항공우주,047810,4,115000,2,14800,14.77,4499169,530200,97475107,4499169,14.77,848.58,4.62,4.62,502383289250,4.48,4.48,502383289250 +클로봇,466100,5,26650,2,900,3.50,14650223,4711794,24764639,14650223,3.50,310.93,59.16,59.16,408872696750,61.95,61.95,408872696750 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,320390387,508155040,1504200000,320390387,2.41,63.05,21.30,21.30,353101989524,21.24,21.24,353101989524 +KODEX 200,069500,7,46840,5,-580,-1.22,7401080,9849943,165550000,7401080,-1.22,75.14,4.47,4.47,347196103086,4.48,4.48,347196103086 +온코닉테라퓨틱스,476060,8,44700,2,7600,20.49,6968152,452343,11063810,6968152,20.49,1540.46,62.98,62.98,312561815350,63.20,63.20,312561815350 +한화오션,042660,9,113000,2,2200,1.99,2359178,1261066,306413394,2359178,1.99,187.08,0.77,0.77,267682726900,0.77,0.77,267682726900 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,4251068,10211386,640561146,4251068,-3.16,41.63,0.66,0.66,260869108600,0.66,0.66,260869108600 +알테오젠,196170,11,473000,5,-20000,-4.06,425687,208686,53464968,425687,-4.06,203.98,0.80,0.80,206627964000,0.82,0.82,206627964000 +한라캐스트,125490,12,7610,5,-60,-0.78,22219697,73093448,36502352,22219697,-0.78,30.40,60.87,60.87,177127940965,63.76,63.76,177127940965 +현대로템,064350,13,211500,5,-11500,-5.16,810761,768916,109142293,810761,-5.16,105.44,0.74,0.74,173537336250,0.75,0.75,173537336250 +HJ중공업,097230,14,31650,5,-1400,-4.24,5219945,6473380,83274281,5219945,-4.24,80.64,6.27,6.27,167328827500,6.35,6.35,167328827500 +NAVER,035420,15,233500,5,-1500,-0.64,672548,923864,156852638,672548,-0.64,72.80,0.43,0.43,156496835000,0.43,0.43,156496835000 +KODEX 코스닥150레버리지,233740,16,9755,5,-190,-1.91,15896321,13593393,171100000,15896321,-1.91,116.94,9.29,9.29,155885067266,9.34,9.34,155885067266 +에이프릴바이오,397030,17,26900,2,300,1.13,5259116,2105437,22566429,5259116,1.13,249.79,23.31,23.31,150746264875,24.83,24.83,150746264875 +SK스퀘어,402340,18,200500,5,-5500,-2.67,694395,594560,132540858,694395,-2.67,116.79,0.52,0.52,140950306450,0.53,0.53,140950306450 +파라다이스,034230,19,22650,2,1350,6.34,6033967,963767,92291316,6033967,6.34,626.08,6.54,6.54,136846643975,6.55,6.55,136846643975 +농심홀딩스,072710,20,122500,2,600,0.49,1016343,2217007,4637790,1016343,0.49,45.84,21.91,21.91,133241424450,23.45,23.45,133241424450 +노을,376930,21,3620,1,835,29.98,39147343,2057930,36947060,39147343,29.98,1902.27,105.96,105.96,131327427318,98.19,98.19,131327427318 +이수페타시스,007660,22,77300,2,600,0.78,1655083,1595953,73409219,1655083,0.78,103.71,2.25,2.25,128589455800,2.27,2.27,128589455800 +지투지바이오,456160,23,212000,2,15600,7.94,592169,529774,5365694,592169,7.94,111.78,11.04,11.04,123512287850,10.86,10.86,123512287850 +TIGER 미국S&P500,360750,24,22655,5,-35,-0.15,5447725,4636286,413400000,5447725,-0.15,117.50,1.32,1.32,123467434013,1.32,1.32,123467434013 +삼성전자우,005935,25,62800,5,-1000,-1.57,1940399,2354386,815974664,1940399,-1.57,82.42,0.24,0.24,121446607300,0.24,0.24,121446607300 +디앤디파마텍,347850,26,164600,2,3400,2.11,686462,427703,10820699,686462,2.11,160.50,6.34,6.34,114851735350,6.45,6.45,114851735350 +SK오션플랜트,100090,27,28000,5,-550,-1.93,3857089,7198962,60180336,3857089,-1.93,53.58,6.41,6.41,110909472800,6.58,6.58,110909472800 +엘앤에프,066970,28,77300,2,6600,9.34,1408191,609986,36316174,1408191,9.34,230.86,3.88,3.88,107533519900,3.83,3.83,107533519900 +KODEX 미국S&P500,379800,29,20810,5,-35,-0.17,5133393,3650117,250550000,5133393,-0.17,140.64,2.05,2.05,106804398759,2.05,2.05,106804398759 +PLUS K방산,449450,30,56510,2,90,0.16,1857710,2820060,23250000,1857710,0.16,65.87,7.99,7.99,105036786171,7.99,7.99,105036786171 diff --git a/top30/20250917/top30-tv-20250917-161001.csv b/top30/20250917/top30-tv-20250917-161001.csv new file mode 100644 index 000000000000..accf79b85c9d --- /dev/null +++ b/top30/20250917/top30-tv-20250917-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +SK하이닉스,000660,2,333500,5,-14500,-4.17,4354022,5841135,728002365,4354022,-4.17,74.54,0.60,0.60,1467238675750,0.60,0.60,1467238675750 +KODEX 레버리지,122630,3,29060,5,-730,-2.45,18931575,22740892,78350000,18931575,-2.45,83.25,24.16,24.16,551829678437,24.24,24.24,551829678437 +한국항공우주,047810,4,115000,2,14800,14.77,4499169,530200,97475107,4499169,14.77,848.58,4.62,4.62,502383289250,4.48,4.48,502383289250 +클로봇,466100,5,26650,2,900,3.50,14650223,4711794,24764639,14650223,3.50,310.93,59.16,59.16,408872696750,61.95,61.95,408872696750 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,320390387,508155040,1504200000,320390387,2.41,63.05,21.30,21.30,353101989524,21.24,21.24,353101989524 +KODEX 200,069500,7,46840,5,-580,-1.22,7401080,9849943,165550000,7401080,-1.22,75.14,4.47,4.47,347196103086,4.48,4.48,347196103086 +온코닉테라퓨틱스,476060,8,44700,2,7600,20.49,6968152,452343,11063810,6968152,20.49,1540.46,62.98,62.98,312561815350,63.20,63.20,312561815350 +한화오션,042660,9,113000,2,2200,1.99,2359178,1261066,306413394,2359178,1.99,187.08,0.77,0.77,267682726900,0.77,0.77,267682726900 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,4251068,10211386,640561146,4251068,-3.16,41.63,0.66,0.66,260869108600,0.66,0.66,260869108600 +알테오젠,196170,11,473000,5,-20000,-4.06,425687,208686,53464968,425687,-4.06,203.98,0.80,0.80,206627964000,0.82,0.82,206627964000 +한라캐스트,125490,12,7610,5,-60,-0.78,22219697,73093448,36502352,22219697,-0.78,30.40,60.87,60.87,177127940965,63.76,63.76,177127940965 +현대로템,064350,13,211500,5,-11500,-5.16,810761,768916,109142293,810761,-5.16,105.44,0.74,0.74,173537336250,0.75,0.75,173537336250 +HJ중공업,097230,14,31650,5,-1400,-4.24,5219945,6473380,83274281,5219945,-4.24,80.64,6.27,6.27,167328827500,6.35,6.35,167328827500 +NAVER,035420,15,233500,5,-1500,-0.64,672548,923864,156852638,672548,-0.64,72.80,0.43,0.43,156496835000,0.43,0.43,156496835000 +KODEX 코스닥150레버리지,233740,16,9755,5,-190,-1.91,15896321,13593393,171100000,15896321,-1.91,116.94,9.29,9.29,155885067266,9.34,9.34,155885067266 +에이프릴바이오,397030,17,26900,2,300,1.13,5259116,2105437,22566429,5259116,1.13,249.79,23.31,23.31,150746264875,24.83,24.83,150746264875 +SK스퀘어,402340,18,200500,5,-5500,-2.67,694395,594560,132540858,694395,-2.67,116.79,0.52,0.52,140950306450,0.53,0.53,140950306450 +파라다이스,034230,19,22650,2,1350,6.34,6033967,963767,92291316,6033967,6.34,626.08,6.54,6.54,136846643975,6.55,6.55,136846643975 +농심홀딩스,072710,20,122500,2,600,0.49,1016343,2217007,4637790,1016343,0.49,45.84,21.91,21.91,133241424450,23.45,23.45,133241424450 +노을,376930,21,3620,1,835,29.98,39147343,2057930,36947060,39147343,29.98,1902.27,105.96,105.96,131327427318,98.19,98.19,131327427318 +이수페타시스,007660,22,77300,2,600,0.78,1655083,1595953,73409219,1655083,0.78,103.71,2.25,2.25,128589455800,2.27,2.27,128589455800 +지투지바이오,456160,23,212000,2,15600,7.94,592169,529774,5365694,592169,7.94,111.78,11.04,11.04,123512287850,10.86,10.86,123512287850 +TIGER 미국S&P500,360750,24,22655,5,-35,-0.15,5447725,4636286,413400000,5447725,-0.15,117.50,1.32,1.32,123467434013,1.32,1.32,123467434013 +삼성전자우,005935,25,62800,5,-1000,-1.57,1940399,2354386,815974664,1940399,-1.57,82.42,0.24,0.24,121446607300,0.24,0.24,121446607300 +디앤디파마텍,347850,26,164600,2,3400,2.11,686462,427703,10820699,686462,2.11,160.50,6.34,6.34,114851735350,6.45,6.45,114851735350 +SK오션플랜트,100090,27,28000,5,-550,-1.93,3857089,7198962,60180336,3857089,-1.93,53.58,6.41,6.41,110909472800,6.58,6.58,110909472800 +엘앤에프,066970,28,77300,2,6600,9.34,1408191,609986,36316174,1408191,9.34,230.86,3.88,3.88,107533519900,3.83,3.83,107533519900 +KODEX 미국S&P500,379800,29,20810,5,-35,-0.17,5133393,3650117,250550000,5133393,-0.17,140.64,2.05,2.05,106804398759,2.05,2.05,106804398759 +PLUS K방산,449450,30,56510,2,90,0.16,1857710,2820060,23250000,1857710,0.16,65.87,7.99,7.99,105036786171,7.99,7.99,105036786171 diff --git a/top30/20250917/top30-tv-20250917-162001.csv b/top30/20250917/top30-tv-20250917-162001.csv new file mode 100644 index 000000000000..997ba196da89 --- /dev/null +++ b/top30/20250917/top30-tv-20250917-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +SK하이닉스,000660,2,333500,5,-14500,-4.17,4354022,5841135,728002365,4354022,-4.17,74.54,0.60,0.60,1467238675750,0.60,0.60,1467238675750 +KODEX 레버리지,122630,3,29060,5,-730,-2.45,18939390,22740892,78350000,18939390,-2.45,83.28,24.17,24.17,552056821412,24.25,24.25,552056821412 +한국항공우주,047810,4,115000,2,14800,14.77,4499169,530200,97475107,4499169,14.77,848.58,4.62,4.62,502383289250,4.48,4.48,502383289250 +클로봇,466100,5,26650,2,900,3.50,14654552,4711794,24764639,14654552,3.50,311.02,59.18,59.18,408988497500,61.97,61.97,408988497500 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,320520211,508155040,1504200000,320520211,2.41,63.08,21.31,21.31,353245574868,21.25,21.25,353245574868 +KODEX 200,069500,7,46840,5,-580,-1.22,7401730,9849943,165550000,7401730,-1.22,75.14,4.47,4.47,347226555586,4.48,4.48,347226555586 +온코닉테라퓨틱스,476060,8,44700,2,7600,20.49,6978540,452343,11063810,6978540,20.49,1542.75,63.08,63.08,313015251550,63.29,63.29,313015251550 +한화오션,042660,9,113000,2,2200,1.99,2359178,1261066,306413394,2359178,1.99,187.08,0.77,0.77,267682726900,0.77,0.77,267682726900 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,4251068,10211386,640561146,4251068,-3.16,41.63,0.66,0.66,260869108600,0.66,0.66,260869108600 +알테오젠,196170,11,473000,5,-20000,-4.06,425687,208686,53464968,425687,-4.06,203.98,0.80,0.80,206627964000,0.82,0.82,206627964000 +한라캐스트,125490,12,7610,5,-60,-0.78,22225314,73093448,36502352,22225314,-0.78,30.41,60.89,60.89,177170517825,63.78,63.78,177170517825 +현대로템,064350,13,211500,5,-11500,-5.16,810761,768916,109142293,810761,-5.16,105.44,0.74,0.74,173537336250,0.75,0.75,173537336250 +HJ중공업,097230,14,31650,5,-1400,-4.24,5222352,6473380,83274281,5222352,-4.24,80.67,6.27,6.27,167404888700,6.35,6.35,167404888700 +NAVER,035420,15,233500,5,-1500,-0.64,672548,923864,156852638,672548,-0.64,72.80,0.43,0.43,156496835000,0.43,0.43,156496835000 +KODEX 코스닥150레버리지,233740,16,9755,5,-190,-1.91,15898524,13593393,171100000,15898524,-1.91,116.96,9.29,9.29,155906546516,9.34,9.34,155906546516 +에이프릴바이오,397030,17,26900,2,300,1.13,5259376,2105437,22566429,5259376,1.13,249.80,23.31,23.31,150753232875,24.83,24.83,150753232875 +SK스퀘어,402340,18,200500,5,-5500,-2.67,694395,594560,132540858,694395,-2.67,116.79,0.52,0.52,140950306450,0.53,0.53,140950306450 +파라다이스,034230,19,22650,2,1350,6.34,6037744,963767,92291316,6037744,6.34,626.47,6.54,6.54,136932381875,6.55,6.55,136932381875 +농심홀딩스,072710,20,122500,2,600,0.49,1016595,2217007,4637790,1016595,0.49,45.85,21.92,21.92,133272294450,23.46,23.46,133272294450 +노을,376930,21,3620,1,835,29.98,39150759,2057930,36947060,39150759,29.98,1902.43,105.96,105.96,131339793238,98.20,98.20,131339793238 +이수페타시스,007660,22,77300,2,600,0.78,1655457,1595953,73409219,1655457,0.78,103.73,2.26,2.26,128618328600,2.27,2.27,128618328600 +지투지바이오,456160,23,212000,2,15600,7.94,592169,529774,5365694,592169,7.94,111.78,11.04,11.04,123512287850,10.86,10.86,123512287850 +TIGER 미국S&P500,360750,24,22655,5,-35,-0.15,5448150,4636286,413400000,5448150,-0.15,117.51,1.32,1.32,123477062388,1.32,1.32,123477062388 +삼성전자우,005935,25,62800,5,-1000,-1.57,1941037,2354386,815974664,1941037,-1.57,82.44,0.24,0.24,121486673700,0.24,0.24,121486673700 +디앤디파마텍,347850,26,164600,2,3400,2.11,686528,427703,10820699,686528,2.11,160.52,6.34,6.34,114862678150,6.45,6.45,114862678150 +SK오션플랜트,100090,27,28000,5,-550,-1.93,3859374,7198962,60180336,3859374,-1.93,53.61,6.41,6.41,110973795550,6.59,6.59,110973795550 +엘앤에프,066970,28,77300,2,6600,9.34,1408191,609986,36316174,1408191,9.34,230.86,3.88,3.88,107533519900,3.83,3.83,107533519900 +KODEX 미국S&P500,379800,29,20810,5,-35,-0.17,5133407,3650117,250550000,5133407,-0.17,140.64,2.05,2.05,106804690099,2.05,2.05,106804690099 +PLUS K방산,449450,30,56510,2,90,0.16,1857710,2820060,23250000,1857710,0.16,65.87,7.99,7.99,105036786171,7.99,7.99,105036786171 diff --git a/top30/20250917/top30-tv-20250917-163002.csv b/top30/20250917/top30-tv-20250917-163002.csv new file mode 100644 index 000000000000..6b872f964a9c --- /dev/null +++ b/top30/20250917/top30-tv-20250917-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +SK하이닉스,000660,2,333500,5,-14500,-4.17,4354022,5841135,728002365,4354022,-4.17,74.54,0.60,0.60,1467238675750,0.60,0.60,1467238675750 +KODEX 레버리지,122630,3,29060,5,-730,-2.45,18950856,22740892,78350000,18950856,-2.45,83.33,24.19,24.19,552390080702,24.26,24.26,552390080702 +한국항공우주,047810,4,115000,2,14800,14.77,4499169,530200,97475107,4499169,14.77,848.58,4.62,4.62,502383289250,4.48,4.48,502383289250 +클로봇,466100,5,26650,2,900,3.50,14665340,4711794,24764639,14665340,3.50,311.25,59.22,59.22,409278694700,62.01,62.01,409278694700 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,320610261,508155040,1504200000,320610261,2.41,63.09,21.31,21.31,353345080118,21.26,21.26,353345080118 +KODEX 200,069500,7,46840,5,-580,-1.22,7402155,9849943,165550000,7402155,-1.22,75.15,4.47,4.47,347246466836,4.48,4.48,347246466836 +온코닉테라퓨틱스,476060,8,44700,2,7600,20.49,6996829,452343,11063810,6996829,20.49,1546.80,63.24,63.24,313809908600,63.45,63.45,313809908600 +한화오션,042660,9,113000,2,2200,1.99,2359178,1261066,306413394,2359178,1.99,187.08,0.77,0.77,267682726900,0.77,0.77,267682726900 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,4251068,10211386,640561146,4251068,-3.16,41.63,0.66,0.66,260869108600,0.66,0.66,260869108600 +알테오젠,196170,11,473000,5,-20000,-4.06,425687,208686,53464968,425687,-4.06,203.98,0.80,0.80,206627964000,0.82,0.82,206627964000 +한라캐스트,125490,12,7610,5,-60,-0.78,22229855,73093448,36502352,22229855,-0.78,30.41,60.90,60.90,177204938605,63.79,63.79,177204938605 +현대로템,064350,13,211500,5,-11500,-5.16,810761,768916,109142293,810761,-5.16,105.44,0.74,0.74,173537336250,0.75,0.75,173537336250 +HJ중공업,097230,14,31650,5,-1400,-4.24,5224371,6473380,83274281,5224371,-4.24,80.71,6.27,6.27,167468689100,6.35,6.35,167468689100 +NAVER,035420,15,233500,5,-1500,-0.64,672548,923864,156852638,672548,-0.64,72.80,0.43,0.43,156496835000,0.43,0.43,156496835000 +KODEX 코스닥150레버리지,233740,16,9755,5,-190,-1.91,15900064,13593393,171100000,15900064,-1.91,116.97,9.29,9.29,155921561516,9.34,9.34,155921561516 +에이프릴바이오,397030,17,26900,2,300,1.13,5259766,2105437,22566429,5259766,1.13,249.82,23.31,23.31,150763665375,24.84,24.84,150763665375 +SK스퀘어,402340,18,200500,5,-5500,-2.67,694395,594560,132540858,694395,-2.67,116.79,0.52,0.52,140950306450,0.53,0.53,140950306450 +파라다이스,034230,19,22650,2,1350,6.34,6041977,963767,92291316,6041977,6.34,626.91,6.55,6.55,137028259325,6.56,6.56,137028259325 +농심홀딩스,072710,20,122500,2,600,0.49,1017313,2217007,4637790,1017313,0.49,45.89,21.94,21.94,133360249450,23.47,23.47,133360249450 +노을,376930,21,3620,1,835,29.98,39151419,2057930,36947060,39151419,29.98,1902.47,105.97,105.97,131342182438,98.20,98.20,131342182438 +이수페타시스,007660,22,77300,2,600,0.78,1656063,1595953,73409219,1656063,0.78,103.77,2.26,2.26,128665111800,2.27,2.27,128665111800 +지투지바이오,456160,23,212000,2,15600,7.94,592169,529774,5365694,592169,7.94,111.78,11.04,11.04,123512287850,10.86,10.86,123512287850 +TIGER 미국S&P500,360750,24,22655,5,-35,-0.15,5449411,4636286,413400000,5449411,-0.15,117.54,1.32,1.32,123505630343,1.32,1.32,123505630343 +삼성전자우,005935,25,62800,5,-1000,-1.57,1941260,2354386,815974664,1941260,-1.57,82.45,0.24,0.24,121500678100,0.24,0.24,121500678100 +디앤디파마텍,347850,26,164600,2,3400,2.11,686601,427703,10820699,686601,2.11,160.53,6.35,6.35,114874759650,6.45,6.45,114874759650 +SK오션플랜트,100090,27,28000,5,-550,-1.93,3860942,7198962,60180336,3860942,-1.93,53.63,6.42,6.42,111017934750,6.59,6.59,111017934750 +엘앤에프,066970,28,77300,2,6600,9.34,1408191,609986,36316174,1408191,9.34,230.86,3.88,3.88,107533519900,3.83,3.83,107533519900 +KODEX 미국S&P500,379800,29,20810,5,-35,-0.17,5133531,3650117,250550000,5133531,-0.17,140.64,2.05,2.05,106807270539,2.05,2.05,106807270539 +PLUS K방산,449450,30,56510,2,90,0.16,1857714,2820060,23250000,1857714,0.16,65.87,7.99,7.99,105037012211,7.99,7.99,105037012211 diff --git a/top30/20250917/top30-tv-20250917-164002.csv b/top30/20250917/top30-tv-20250917-164002.csv new file mode 100644 index 000000000000..90b15867d7ca --- /dev/null +++ b/top30/20250917/top30-tv-20250917-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +SK하이닉스,000660,2,333500,5,-14500,-4.17,4354022,5841135,728002365,4354022,-4.17,74.54,0.60,0.60,1467238675750,0.60,0.60,1467238675750 +KODEX 레버리지,122630,3,29060,5,-730,-2.45,18958501,22740892,78350000,18958501,-2.45,83.37,24.20,24.20,552612320852,24.27,24.27,552612320852 +한국항공우주,047810,4,115000,2,14800,14.77,4499169,530200,97475107,4499169,14.77,848.58,4.62,4.62,502383289250,4.48,4.48,502383289250 +클로봇,466100,5,26650,2,900,3.50,14671109,4711794,24764639,14671109,3.50,311.37,59.24,59.24,409433303900,62.04,62.04,409433303900 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,320786038,508155040,1504200000,320786038,2.41,63.13,21.33,21.33,353539313703,21.27,21.27,353539313703 +KODEX 200,069500,7,46840,5,-580,-1.22,7402856,9849943,165550000,7402856,-1.22,75.16,4.47,4.47,347279308686,4.48,4.48,347279308686 +온코닉테라퓨틱스,476060,8,44700,2,7600,20.49,7012036,452343,11063810,7012036,20.49,1550.16,63.38,63.38,314472933800,63.59,63.59,314472933800 +한화오션,042660,9,113000,2,2200,1.99,2359178,1261066,306413394,2359178,1.99,187.08,0.77,0.77,267682726900,0.77,0.77,267682726900 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,4251068,10211386,640561146,4251068,-3.16,41.63,0.66,0.66,260869108600,0.66,0.66,260869108600 +알테오젠,196170,11,473000,5,-20000,-4.06,425687,208686,53464968,425687,-4.06,203.98,0.80,0.80,206627964000,0.82,0.82,206627964000 +한라캐스트,125490,12,7610,5,-60,-0.78,22237779,73093448,36502352,22237779,-0.78,30.42,60.92,60.92,177264844045,63.81,63.81,177264844045 +현대로템,064350,13,211500,5,-11500,-5.16,810761,768916,109142293,810761,-5.16,105.44,0.74,0.74,173537336250,0.75,0.75,173537336250 +HJ중공업,097230,14,31650,5,-1400,-4.24,5227332,6473380,83274281,5227332,-4.24,80.75,6.28,6.28,167562256700,6.36,6.36,167562256700 +NAVER,035420,15,233500,5,-1500,-0.64,672548,923864,156852638,672548,-0.64,72.80,0.43,0.43,156496835000,0.43,0.43,156496835000 +KODEX 코스닥150레버리지,233740,16,9755,5,-190,-1.91,15905705,13593393,171100000,15905705,-1.91,117.01,9.30,9.30,155976561266,9.35,9.35,155976561266 +에이프릴바이오,397030,17,26900,2,300,1.13,5261479,2105437,22566429,5261479,1.13,249.90,23.32,23.32,150809573775,24.84,24.84,150809573775 +SK스퀘어,402340,18,200500,5,-5500,-2.67,694395,594560,132540858,694395,-2.67,116.79,0.52,0.52,140950306450,0.53,0.53,140950306450 +파라다이스,034230,19,22650,2,1350,6.34,6043754,963767,92291316,6043754,6.34,627.10,6.55,6.55,137068508375,6.56,6.56,137068508375 +농심홀딩스,072710,20,122500,2,600,0.49,1017496,2217007,4637790,1017496,0.49,45.90,21.94,21.94,133382740150,23.48,23.48,133382740150 +노을,376930,21,3620,1,835,29.98,39153220,2057930,36947060,39153220,29.98,1902.55,105.97,105.97,131348702058,98.21,98.21,131348702058 +이수페타시스,007660,22,77300,2,600,0.78,1656307,1595953,73409219,1656307,0.78,103.78,2.26,2.26,128683948600,2.27,2.27,128683948600 +지투지바이오,456160,23,212000,2,15600,7.94,592169,529774,5365694,592169,7.94,111.78,11.04,11.04,123512287850,10.86,10.86,123512287850 +TIGER 미국S&P500,360750,24,22655,5,-35,-0.15,5449672,4636286,413400000,5449672,-0.15,117.54,1.32,1.32,123511543298,1.32,1.32,123511543298 +삼성전자우,005935,25,62800,5,-1000,-1.57,1941870,2354386,815974664,1941870,-1.57,82.48,0.24,0.24,121538986100,0.24,0.24,121538986100 +디앤디파마텍,347850,26,164600,2,3400,2.11,686805,427703,10820699,686805,2.11,160.58,6.35,6.35,114908562450,6.45,6.45,114908562450 +SK오션플랜트,100090,27,28000,5,-550,-1.93,3862490,7198962,60180336,3862490,-1.93,53.65,6.42,6.42,111061433550,6.59,6.59,111061433550 +엘앤에프,066970,28,77300,2,6600,9.34,1408191,609986,36316174,1408191,9.34,230.86,3.88,3.88,107533519900,3.83,3.83,107533519900 +KODEX 미국S&P500,379800,29,20810,5,-35,-0.17,5133536,3650117,250550000,5133536,-0.17,140.64,2.05,2.05,106807374614,2.05,2.05,106807374614 +PLUS K방산,449450,30,56510,2,90,0.16,1857803,2820060,23250000,1857803,0.16,65.88,7.99,7.99,105042047831,7.99,7.99,105042047831 diff --git a/top30/20250917/top30-tv-20250917-165001.csv b/top30/20250917/top30-tv-20250917-165001.csv new file mode 100644 index 000000000000..9e79cc38bcee --- /dev/null +++ b/top30/20250917/top30-tv-20250917-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,78200,5,-1200,-1.51,20308056,28218264,5919637922,20308056,-1.51,71.97,0.34,0.34,1587193744250,0.34,0.34,1587193744250 +SK하이닉스,000660,2,333500,5,-14500,-4.17,4354022,5841135,728002365,4354022,-4.17,74.54,0.60,0.60,1467238675750,0.60,0.60,1467238675750 +KODEX 레버리지,122630,3,29060,5,-730,-2.45,18963469,22740892,78350000,18963469,-2.45,83.39,24.20,24.20,552756765452,24.28,24.28,552756765452 +한국항공우주,047810,4,115000,2,14800,14.77,4499169,530200,97475107,4499169,14.77,848.58,4.62,4.62,502383289250,4.48,4.48,502383289250 +클로봇,466100,5,26650,2,900,3.50,14675076,4711794,24764639,14675076,3.50,311.45,59.26,59.26,409539619500,62.05,62.05,409539619500 +KODEX 200선물인버스2X,252670,6,1105,2,26,2.41,321210781,508155040,1504200000,321210781,2.41,63.21,21.35,21.35,354008654718,21.30,21.30,354008654718 +KODEX 200,069500,7,46840,5,-580,-1.22,7403347,9849943,165550000,7403347,-1.22,75.16,4.47,4.47,347302312036,4.48,4.48,347302312036 +온코닉테라퓨틱스,476060,8,44700,2,7600,20.49,7020439,452343,11063810,7020439,20.49,1552.02,63.45,63.45,314838884450,63.66,63.66,314838884450 +한화오션,042660,9,113000,2,2200,1.99,2359178,1261066,306413394,2359178,1.99,187.08,0.77,0.77,267682726900,0.77,0.77,267682726900 +두산에너빌리티,034020,10,61300,5,-2000,-3.16,4251068,10211386,640561146,4251068,-3.16,41.63,0.66,0.66,260869108600,0.66,0.66,260869108600 +알테오젠,196170,11,473000,5,-20000,-4.06,425687,208686,53464968,425687,-4.06,203.98,0.80,0.80,206627964000,0.82,0.82,206627964000 +한라캐스트,125490,12,7610,5,-60,-0.78,22245686,73093448,36502352,22245686,-0.78,30.43,60.94,60.94,177324779105,63.84,63.84,177324779105 +현대로템,064350,13,211500,5,-11500,-5.16,810761,768916,109142293,810761,-5.16,105.44,0.74,0.74,173537336250,0.75,0.75,173537336250 +HJ중공업,097230,14,31650,5,-1400,-4.24,5230297,6473380,83274281,5230297,-4.24,80.80,6.28,6.28,167656395450,6.36,6.36,167656395450 +NAVER,035420,15,233500,5,-1500,-0.64,672548,923864,156852638,672548,-0.64,72.80,0.43,0.43,156496835000,0.43,0.43,156496835000 +KODEX 코스닥150레버리지,233740,16,9755,5,-190,-1.91,15906772,13593393,171100000,15906772,-1.91,117.02,9.30,9.30,155986959181,9.35,9.35,155986959181 +에이프릴바이오,397030,17,26900,2,300,1.13,5262658,2105437,22566429,5262658,1.13,249.96,23.32,23.32,150841170975,24.85,24.85,150841170975 +SK스퀘어,402340,18,200500,5,-5500,-2.67,694395,594560,132540858,694395,-2.67,116.79,0.52,0.52,140950306450,0.53,0.53,140950306450 +파라다이스,034230,19,22650,2,1350,6.34,6047153,963767,92291316,6047153,6.34,627.45,6.55,6.55,137145325775,6.56,6.56,137145325775 +농심홀딩스,072710,20,122500,2,600,0.49,1017845,2217007,4637790,1017845,0.49,45.91,21.95,21.95,133425667150,23.49,23.49,133425667150 +노을,376930,21,3620,1,835,29.98,39153262,2057930,36947060,39153262,29.98,1902.56,105.97,105.97,131348854098,98.21,98.21,131348854098 +이수페타시스,007660,22,77300,2,600,0.78,1657011,1595953,73409219,1657011,0.78,103.83,2.26,2.26,128738297400,2.27,2.27,128738297400 +TIGER 미국S&P500,360750,23,22655,5,-35,-0.15,5451431,4636286,413400000,5451431,-0.15,117.58,1.32,1.32,123551384648,1.32,1.32,123551384648 +지투지바이오,456160,24,212000,2,15600,7.94,592169,529774,5365694,592169,7.94,111.78,11.04,11.04,123512287850,10.86,10.86,123512287850 +삼성전자우,005935,25,62800,5,-1000,-1.57,1942324,2354386,815974664,1942324,-1.57,82.50,0.24,0.24,121567497300,0.24,0.24,121567497300 +디앤디파마텍,347850,26,164600,2,3400,2.11,686984,427703,10820699,686984,2.11,160.62,6.35,6.35,114938222750,6.45,6.45,114938222750 +SK오션플랜트,100090,27,28000,5,-550,-1.93,3868527,7198962,60180336,3868527,-1.93,53.74,6.43,6.43,111230469550,6.60,6.60,111230469550 +엘앤에프,066970,28,77300,2,6600,9.34,1408191,609986,36316174,1408191,9.34,230.86,3.88,3.88,107533519900,3.83,3.83,107533519900 +KODEX 미국S&P500,379800,29,20810,5,-35,-0.17,5133536,3650117,250550000,5133536,-0.17,140.64,2.05,2.05,106807374614,2.05,2.05,106807374614 +PLUS K방산,449450,30,56510,2,90,0.16,1857803,2820060,23250000,1857803,0.16,65.88,7.99,7.99,105042047831,7.99,7.99,105042047831 diff --git a/top30/20250917/top30-vir-20250917-090001.csv b/top30/20250917/top30-vir-20250917-090001.csv new file mode 100644 index 000000000000..911affc76625 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 미국 자율주행대표기업 ETN,Q520082,1,12020,2,30,0.25,124,122,3000000,124,0.25,101.64,0.00,0.00,1489860,0.00,0.00,1489860 +이엠앤아이,083470,2,994,3,0,0.00,38000,141826,21340329,38000,0.00,26.79,0.18,0.18,37772000,0.18,0.18,37772000 +TIGER 200커버드콜OTM,166400,3,15535,3,0,0.00,750,4523,500000,750,0.00,16.58,0.15,0.15,11651250,0.15,0.15,11651250 +신시웨이,290560,4,7080,3,0,0.00,564,4712,3727122,564,0.00,11.97,0.02,0.02,3993120,0.02,0.02,3993120 +성호전자,043260,5,1070,5,-4,-0.37,10230,109873,70922823,10230,-0.37,9.31,0.01,0.01,10985375,0.01,0.01,10985375 +에스트래픽,234300,6,3875,5,-35,-0.90,5183,69121,27520215,5183,-0.90,7.50,0.02,0.02,20084125,0.02,0.02,20084125 +RISE 코스피,302450,7,35700,5,-50,-0.14,180,4755,5050000,180,-0.14,3.79,0.00,0.00,6426000,0.00,0.00,6426000 +남선알미늄,008350,8,1164,2,12,1.04,9735,302243,129079090,9735,1.04,3.22,0.01,0.01,11259895,0.01,0.01,11259895 +제이피아이헬스케어,0010V0,9,17650,2,370,2.14,7616,265219,5105400,7616,2.14,2.87,0.15,0.15,135125710,0.15,0.15,135125710 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,10,15060,5,-490,-3.15,15,529,1000000,15,-3.15,2.84,0.00,0.00,225900,0.00,0.00,225900 +현대차우,005385,11,164800,5,-700,-0.42,2451,87743,23340960,2451,-0.42,2.79,0.01,0.01,404724700,0.01,0.01,404724700 +SK이터닉스,475150,12,23700,3,0,0.00,13179,700054,33754042,13179,0.00,1.88,0.04,0.04,312342300,0.04,0.04,312342300 +동일기연,032960,13,12830,3,0,0.00,397,21171,4118595,397,0.00,1.88,0.01,0.01,5093510,0.01,0.01,5093510 +BNK금융지주,138930,14,15350,3,0,0.00,11874,738811,314425154,11874,0.00,1.61,0.00,0.00,182051190,0.00,0.00,182051190 +유엔젤,072130,15,5480,3,0,0.00,2500,158598,12895454,2500,0.00,1.58,0.02,0.02,13700000,0.02,0.02,13700000 +아이진,185490,16,2780,3,0,0.00,500,33998,27029784,500,0.00,1.47,0.00,0.00,1390000,0.00,0.00,1390000 +PS일렉트로닉스,332570,17,5950,2,60,1.02,50056,4187938,43435746,50056,1.02,1.20,0.12,0.12,299378920,0.12,0.12,299378920 +ACE 레버리지,152500,18,12065,5,-140,-1.15,595,49835,1500000,595,-1.15,1.19,0.04,0.04,7201410,0.04,0.04,7201410 +다날,064260,19,8840,2,90,1.03,47870,4533966,68949040,47870,1.03,1.06,0.07,0.07,419077570,0.07,0.07,419077570 +프레스티지바이오로직스,334970,20,3610,5,-15,-0.41,784,75046,77752637,784,-0.41,1.04,0.00,0.00,2841475,0.00,0.00,2841475 +KoAct 글로벌양자컴퓨팅액티브,0020H0,21,15500,3,0,0.00,325,31401,650000,325,0.00,1.03,0.05,0.05,5037500,0.05,0.05,5037500 +한전기술,052690,22,88800,5,-1300,-1.44,2961,319361,38220000,2961,-1.44,0.93,0.01,0.01,262894700,0.01,0.01,262894700 +ACE 미국나스닥100,367380,23,25560,5,-55,-0.21,3825,419355,69200000,3825,-0.21,0.91,0.01,0.01,97786605,0.01,0.01,97786605 +KODEX 유럽명품TOP10 STOXX,456250,24,10100,3,0,0.00,99,10895,1350000,99,0.00,0.91,0.01,0.01,999900,0.01,0.01,999900 +원익QnC,074600,25,21750,5,-650,-2.90,3991,457462,26288000,3991,-2.90,0.87,0.02,0.02,86804300,0.02,0.02,86804300 +비씨월드제약,200780,26,4310,5,-20,-0.46,25,3120,9736240,25,-0.46,0.80,0.00,0.00,107750,0.00,0.00,107750 +진도,088790,27,1944,3,0,0.00,1151,151221,12447744,1151,0.00,0.76,0.01,0.01,2237544,0.01,0.01,2237544 +교보17호스팩,489210,28,2040,5,-15,-0.73,55,7384,5180000,55,-0.73,0.74,0.00,0.00,112200,0.00,0.00,112200 +육일씨엔에쓰,191410,29,1689,3,0,0.00,100,13572,11204255,100,0.00,0.74,0.00,0.00,168900,0.00,0.00,168900 +HJ중공업,097230,30,33050,3,0,0.00,39828,6473380,83274281,39828,0.00,0.62,0.05,0.05,1316315400,0.05,0.05,1316315400 diff --git a/top30/20250917/top30-vir-20250917-091001.csv b/top30/20250917/top30-vir-20250917-091001.csv new file mode 100644 index 000000000000..8967c85e62e8 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2020,3,0,0.00,9001,1,5020000,9001,0.00,9999.99,0.18,0.18,18182020,0.18,0.18,18182020 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,2,12205,2,170,1.41,3606,22,1000000,3606,1.41,9999.99,0.36,0.36,44014220,0.36,0.36,44014220 +KODEX 멀티팩터,337120,3,16540,5,-70,-0.42,65,1,600000,65,-0.42,6500.00,0.01,0.01,1075100,0.01,0.01,1075100 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,4,4490,2,80,1.81,22464,467,3000000,22464,1.81,4810.28,0.75,0.75,100244285,0.74,0.74,100244285 +중앙에너비스,000440,5,16760,2,2270,15.67,208246,7060,6227130,208246,15.67,2949.66,3.34,3.34,3523387755,3.38,3.38,3523387755 +SOL KIS단기통안채,363510,6,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +진매트릭스,109820,7,3190,1,735,29.94,620951,28799,20393640,620951,29.94,2156.15,3.04,3.04,1942921145,2.99,2.99,1942921145 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,65,5,-2,-2.99,4750324,348180,633000000,4750324,-2.99,1364.33,0.75,0.75,304027309,0.74,0.74,304027309 +KTcs,058850,9,2955,2,145,5.16,2044133,161655,42685000,2044133,5.16,1264.50,4.79,4.79,6150050141,4.88,4.88,6150050141 +큐로홀딩스,051780,10,862,2,140,19.39,437373,37703,23242245,437373,19.39,1160.05,1.88,1.88,364938639,1.82,1.82,364938639 +하나 레버리지 반도체 ETN,Q700028,11,34475,5,-1565,-4.34,23178,2350,1500000,23178,-4.34,986.30,1.55,1.55,800169405,1.55,1.55,800169405 +RISE KRX300,292050,12,22370,5,-255,-1.13,1597,163,350000,1597,-1.13,979.75,0.46,0.46,35837860,0.46,0.46,35837860 +한국ANKOR유전,152550,13,261,2,18,7.41,4990269,571871,70020000,4990269,7.41,872.62,7.13,7.13,1324662284,7.25,7.25,1324662284 +한국석유,004090,14,14830,2,710,5.03,346552,46351,12694120,346552,5.03,747.67,2.73,2.73,5211633040,2.77,2.77,5211633040 +노을,376930,15,3260,2,475,17.06,11023438,2057930,36947060,11023438,17.06,535.66,29.84,29.84,34479026808,28.63,28.63,34479026808 +KODEX 멀티에셋하이인컴(H),321410,16,10490,2,40,0.38,1531,383,500000,1531,0.38,399.74,0.31,0.31,16060165,0.31,0.31,16060165 +아이진,185490,17,2460,5,-320,-11.51,124219,33998,27029784,124219,-11.51,365.37,0.46,0.46,310655260,0.47,0.47,310655260 +흥구석유,024060,18,13860,2,1360,10.88,521903,145040,15000000,521903,10.88,359.83,3.48,3.48,7332649300,3.53,3.53,7332649300 +대성에너지,117580,19,8410,2,250,3.06,72265,21840,27500000,72265,3.06,330.88,0.26,0.26,611274080,0.26,0.26,611274080 +미래에셋 코스피200 선물 ETN,Q520037,20,11850,5,-150,-1.25,108,33,2000000,108,-1.25,327.27,0.01,0.01,1285335,0.01,0.01,1285335 +지에스이,053050,21,2820,2,55,1.99,206737,65150,29987597,206737,1.99,317.32,0.69,0.69,586044707,0.69,0.69,586044707 +KODEX 25-11 은행채(AA-이상)PLUS액티브,476810,22,10640,3,0,0.00,10018,3285,42800000,10018,0.00,304.96,0.02,0.02,106591466,0.02,0.02,106591466 +청담글로벌,362320,23,8970,2,920,11.43,1343547,461340,21051290,1343547,11.43,291.23,6.38,6.38,11686140845,6.19,6.19,11686140845 +TRUSTON 코리아밸류업액티브,496130,24,13740,5,-170,-1.22,2050,710,1240000,2050,-1.22,288.73,0.17,0.17,28197635,0.17,0.17,28197635 +신성이엔지,011930,25,1802,2,102,6.00,9728776,3545732,205848151,9728776,6.00,274.38,4.73,4.73,17681020704,4.77,4.77,17681020704 +삼성 레버리지 S&P500 선물 ETN,Q530113,26,41465,5,-295,-0.71,41,16,1000000,41,-0.71,256.25,0.00,0.00,1700105,0.00,0.00,1700105 +KODEX 미국나스닥100선물(H),304940,27,27700,5,-20,-0.07,60711,24816,4200000,60711,-0.07,244.64,1.45,1.45,1682426600,1.45,1.45,1682426600 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,28,18695,5,-125,-0.66,12,5,1000000,12,-0.66,240.00,0.00,0.00,224395,0.00,0.00,224395 +PLUS 신흥국MSCI인버스(합성 H),373530,29,9015,5,-50,-0.55,100,44,520000,100,-0.55,227.27,0.02,0.02,901500,0.02,0.02,901500 +KODEX 우량주,275300,30,11725,5,-200,-1.68,8543,3774,1300000,8543,-1.68,226.36,0.66,0.66,100167175,0.66,0.66,100167175 diff --git a/top30/20250917/top30-vir-20250917-092001.csv b/top30/20250917/top30-vir-20250917-092001.csv new file mode 100644 index 000000000000..88ed380ce0cd --- /dev/null +++ b/top30/20250917/top30-vir-20250917-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2020,3,0,0.00,9002,1,5020000,9002,0.00,9999.99,0.18,0.18,18184040,0.18,0.18,18184040 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,2,12205,2,170,1.41,3606,22,1000000,3606,1.41,9999.99,0.36,0.36,44014220,0.36,0.36,44014220 +KODEX 멀티팩터,337120,3,16540,5,-70,-0.42,65,1,600000,65,-0.42,6500.00,0.01,0.01,1075100,0.01,0.01,1075100 +중앙에너비스,000440,4,17130,2,2640,18.22,373641,7060,6227130,373641,18.22,5292.37,6.00,6.00,6335281715,5.94,5.94,6335281715 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,5,4500,2,90,2.04,22465,467,3000000,22465,2.04,4810.49,0.75,0.75,100248785,0.74,0.74,100248785 +큐로홀딩스,051780,6,938,1,216,29.92,1334351,37703,23242245,1334351,29.92,3539.11,5.74,5.74,1187255404,5.45,5.45,1187255404 +진매트릭스,109820,7,3190,1,735,29.94,825764,28799,20393640,825764,29.94,2867.34,4.05,4.05,2596274615,3.99,3.99,2596274615 +SOL KIS단기통안채,363510,8,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,9,2070,5,-5,-0.24,1500,54,5240000,1500,-0.24,2777.78,0.03,0.03,3105000,0.03,0.03,3105000 +하나 레버리지 반도체 ETN,Q700028,10,34415,5,-1625,-4.51,42866,2350,1500000,42866,-4.51,1824.09,2.86,2.86,1480038435,2.87,2.87,1480038435 +KTcs,058850,11,2910,2,100,3.56,2595252,161655,42685000,2595252,3.56,1605.43,6.08,6.08,7766681421,6.25,6.25,7766681421 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,65,5,-2,-2.99,5117957,348180,633000000,5117957,-2.99,1469.92,0.81,0.81,327923454,0.80,0.80,327923454 +한국ANKOR유전,152550,13,259,2,16,6.58,7192541,571871,70020000,7192541,6.58,1257.72,10.27,10.27,1891709180,10.43,10.43,1891709180 +RISE KRX300,292050,14,22355,5,-270,-1.19,1690,163,350000,1690,-1.19,1036.81,0.48,0.48,37917770,0.48,0.48,37917770 +지엔코,065060,15,916,2,48,5.53,430123,42978,23800804,430123,5.53,1000.80,1.81,1.81,391231265,1.79,1.79,391231265 +한국석유,004090,16,14840,2,720,5.10,433438,46351,12694120,433438,5.10,935.12,3.41,3.41,6492676720,3.45,3.45,6492676720 +키움 반도체TOP10 ETN,Q760012,17,11155,5,-240,-2.11,158,17,700000,158,-2.11,929.41,0.02,0.02,1761765,0.02,0.02,1761765 +TRUSTON 코리아밸류업액티브,496130,18,13745,5,-165,-1.19,6070,710,1240000,6070,-1.19,854.93,0.49,0.49,83487590,0.49,0.49,83487590 +노을,376930,19,3240,2,455,16.34,14045055,2057930,36947060,14045055,16.34,682.48,38.01,38.01,44123094683,36.86,36.86,44123094683 +흥구석유,024060,20,13770,2,1270,10.16,983590,145040,15000000,983590,10.16,678.15,6.56,6.56,13627870110,6.60,6.60,13627870110 +청담글로벌,362320,21,8710,2,660,8.20,2901217,461340,21051290,2901217,8.20,628.87,13.78,13.78,25529307335,13.92,13.92,25529307335 +아이진,185490,22,2390,5,-390,-14.03,194884,33998,27029784,194884,-14.03,573.22,0.72,0.72,483985550,0.75,0.75,483985550 +KODEX 멀티에셋하이인컴(H),321410,23,10365,5,-85,-0.81,1735,383,500000,1735,-0.81,453.00,0.35,0.35,18178375,0.35,0.35,18178375 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,59,5,-2,-3.28,106448,25245,150000000,106448,-3.28,421.66,0.07,0.07,6280432,0.07,0.07,6280432 +대성에너지,117580,25,8390,2,230,2.82,91729,21840,27500000,91729,2.82,420.00,0.33,0.33,774478460,0.34,0.34,774478460 +지에스이,053050,26,2805,2,40,1.45,263621,65150,29987597,263621,1.45,404.64,0.88,0.88,745931077,0.89,0.89,745931077 +신성이엔지,011930,27,1842,2,142,8.35,13894959,3545732,205848151,13894959,8.35,391.88,6.75,6.75,25218747469,6.65,6.65,25218747469 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,28,30540,5,-1545,-4.82,50,14,1000000,50,-4.82,357.14,0.00,0.00,1528505,0.01,0.01,1528505 +미래에셋 코스피200 선물 ETN,Q520037,29,11850,5,-150,-1.25,109,33,2000000,109,-1.25,330.30,0.01,0.01,1297185,0.01,0.01,1297185 +KODEX 25-11 은행채(AA-이상)PLUS액티브,476810,30,10640,3,0,0.00,10018,3285,42800000,10018,0.00,304.96,0.02,0.02,106591466,0.02,0.02,106591466 diff --git a/top30/20250917/top30-vir-20250917-093001.csv b/top30/20250917/top30-vir-20250917-093001.csv new file mode 100644 index 000000000000..011f98f28c4b --- /dev/null +++ b/top30/20250917/top30-vir-20250917-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2020,3,0,0.00,9103,1,5020000,9103,0.00,9999.99,0.18,0.18,18387560,0.18,0.18,18387560 +신한 인버스 2X 미국달러 선물 ETN,Q500036,2,4290,2,20,0.47,2335,12,2000000,2335,0.47,9999.99,0.12,0.12,10017125,0.12,0.12,10017125 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,3,12205,2,170,1.41,3606,22,1000000,3606,1.41,9999.99,0.36,0.36,44014220,0.36,0.36,44014220 +미래에셋비전스팩5호,477470,4,2075,5,-10,-0.48,1205,8,5480000,1205,-0.48,9999.99,0.02,0.02,2500375,0.02,0.02,2500375 +RISE 중장기국공채액티브,272570,5,112265,5,-20,-0.02,1007,9,225000,1007,-0.02,9999.99,0.45,0.45,113045925,0.45,0.45,113045925 +KODEX 멀티팩터,337120,6,16540,5,-70,-0.42,65,1,600000,65,-0.42,6500.00,0.01,0.01,1075100,0.01,0.01,1075100 +중앙에너비스,000440,7,16690,2,2200,15.18,444317,7060,6227130,444317,15.18,6293.44,7.14,7.14,7520923185,7.24,7.24,7520923185 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,8,4500,2,90,2.04,22465,467,3000000,22465,2.04,4810.49,0.75,0.75,100248785,0.74,0.74,100248785 +큐로홀딩스,051780,9,938,1,216,29.92,1349420,37703,23242245,1349420,29.92,3579.08,5.81,5.81,1201390126,5.51,5.51,1201390126 +진매트릭스,109820,10,3190,1,735,29.94,871291,28799,20393640,871291,29.94,3025.42,4.27,4.27,2741505745,4.21,4.21,2741505745 +SOL KIS단기통안채,363510,11,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,12,2080,2,5,0.24,1501,54,5240000,1501,0.24,2779.63,0.03,0.03,3107080,0.03,0.03,3107080 +하나 레버리지 반도체 ETN,Q700028,13,34650,5,-1390,-3.86,59100,2350,1500000,59100,-3.86,2514.89,3.94,3.94,2040005300,3.92,3.92,2040005300 +RISE 국고채10년액티브,481430,14,108615,2,130,0.12,4000,171,1534000,4000,0.12,2339.18,0.26,0.26,434470000,0.26,0.26,434470000 +KTcs,058850,15,2910,2,100,3.56,2746739,161655,42685000,2746739,3.56,1699.14,6.43,6.43,8209346374,6.61,6.61,8209346374 +지엔코,065060,16,906,2,38,4.38,657678,42978,23800804,657678,4.38,1530.27,2.76,2.76,597777762,2.77,2.77,597777762 +TRUSTON 코리아밸류업액티브,496130,17,13765,5,-145,-1.04,10627,710,1240000,10627,-1.04,1496.76,0.86,0.86,146195030,0.86,0.86,146195030 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,65,5,-2,-2.99,5196957,348180,633000000,5196957,-2.99,1492.61,0.82,0.82,333058454,0.81,0.81,333058454 +한국ANKOR유전,152550,19,253,2,10,4.12,8167598,571871,70020000,8167598,4.12,1428.22,11.66,11.66,2139681078,12.08,12.08,2139681078 +RISE KRX300,292050,20,22430,5,-195,-0.86,1937,163,350000,1937,-0.86,1188.34,0.55,0.55,43454535,0.55,0.55,43454535 +한국석유,004090,21,14610,2,490,3.47,480751,46351,12694120,480751,3.47,1037.20,3.79,3.79,7186310310,3.87,3.87,7186310310 +키움 반도체TOP10 ETN,Q760012,22,11155,5,-240,-2.11,158,17,700000,158,-2.11,929.41,0.02,0.02,1761765,0.02,0.02,1761765 +전진바이오팜,110020,23,2940,2,80,2.80,250512,28105,9058762,250512,2.80,891.34,2.77,2.77,775663903,2.91,2.91,775663903 +미래에셋 코스피200 선물 ETN,Q520037,24,11855,5,-145,-1.21,257,33,2000000,257,-1.21,778.79,0.01,0.01,3051725,0.01,0.01,3051725 +흥구석유,024060,25,13580,2,1080,8.64,1120421,145040,15000000,1120421,8.64,772.49,7.47,7.47,15485197135,7.60,7.60,15485197135 +청담글로벌,362320,26,8680,2,630,7.83,3543198,461340,21051290,3543198,7.83,768.02,16.83,16.83,31066858980,17.00,17.00,31066858980 +노을,376930,27,3180,2,395,14.18,15260601,2057930,36947060,15260601,14.18,741.55,41.30,41.30,48011787617,40.86,40.86,48011787617 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,59,5,-2,-3.28,180611,25245,150000000,180611,-3.28,715.43,0.12,0.12,10656049,0.12,0.12,10656049 +아이진,185490,29,2465,5,-315,-11.33,229847,33998,27029784,229847,-11.33,676.06,0.85,0.85,568709795,0.85,0.85,568709795 +TIGER 한중반도체(합성),449690,30,21505,5,-335,-1.53,788,139,750000,788,-1.53,566.91,0.11,0.11,16981630,0.11,0.11,16981630 diff --git a/top30/20250917/top30-vir-20250917-094001.csv b/top30/20250917/top30-vir-20250917-094001.csv new file mode 100644 index 000000000000..77be850d12e4 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2020,3,0,0.00,9106,1,5020000,9106,0.00,9999.99,0.18,0.18,18393615,0.18,0.18,18393615 +메리츠 대표 농산물 선물 ETN(H),Q610034,2,8185,2,80,0.99,1001,4,1000000,1001,0.99,9999.99,0.10,0.10,8193160,0.10,0.10,8193160 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4280,2,10,0.23,2355,12,2000000,2355,0.23,9999.99,0.12,0.12,10102725,0.12,0.12,10102725 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,4,12195,2,160,1.33,3607,22,1000000,3607,1.33,9999.99,0.36,0.36,44026415,0.36,0.36,44026415 +미래에셋비전스팩5호,477470,5,2075,5,-10,-0.48,1205,8,5480000,1205,-0.48,9999.99,0.02,0.02,2500375,0.02,0.02,2500375 +RISE 중장기국공채액티브,272570,6,112275,5,-10,-0.01,1016,9,225000,1016,-0.01,9999.99,0.45,0.45,114056340,0.45,0.45,114056340 +중앙에너비스,000440,7,16350,2,1860,12.84,485404,7060,6227130,485404,12.84,6875.41,7.79,7.79,8198265750,8.05,8.05,8198265750 +KODEX 멀티팩터,337120,8,16540,5,-70,-0.42,65,1,600000,65,-0.42,6500.00,0.01,0.01,1075100,0.01,0.01,1075100 +신한제12호스팩,474660,9,2105,5,-5,-0.24,5955,102,5520000,5955,-0.24,5838.24,0.11,0.11,12535275,0.11,0.11,12535275 +RISE 국고채10년액티브,481430,10,108620,2,135,0.12,9000,171,1534000,9000,0.12,5263.16,0.59,0.59,977570000,0.59,0.59,977570000 +진매트릭스,109820,11,3190,1,735,29.94,1461364,28799,20393640,1461364,29.94,5074.36,7.17,7.17,4623838615,7.11,7.11,4623838615 +키움 레버리지 리츠부동산인프라 ETN,Q760020,12,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,13,4460,2,50,1.13,22467,467,3000000,22467,1.13,4810.92,0.75,0.75,100257705,0.75,0.75,100257705 +큐로홀딩스,051780,14,938,1,216,29.92,1362572,37703,23242245,1362572,29.92,3613.96,5.86,5.86,1213726702,5.57,5.57,1213726702 +SOL KIS단기통안채,363510,15,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,16,2080,2,5,0.24,1501,54,5240000,1501,0.24,2779.63,0.03,0.03,3107080,0.03,0.03,3107080 +하나 레버리지 반도체 ETN,Q700028,17,34560,5,-1480,-4.11,63713,2350,1500000,63713,-4.11,2711.19,4.25,4.25,2199954810,4.24,4.24,2199954810 +지엔코,065060,18,954,2,86,9.91,1059666,42978,23800804,1059666,9.91,2465.60,4.45,4.45,971400470,4.28,4.28,971400470 +TRUSTON 코리아밸류업액티브,496130,19,13745,5,-165,-1.19,14053,710,1240000,14053,-1.19,1979.30,1.13,1.13,193329770,1.13,1.13,193329770 +KTcs,058850,20,2955,2,145,5.16,2854588,161655,42685000,2854588,5.16,1765.85,6.69,6.69,8525556945,6.76,6.76,8525556945 +한국ANKOR유전,152550,21,249,2,6,2.47,9072201,571871,70020000,9072201,2.47,1586.41,12.96,12.96,2365852276,13.57,13.57,2365852276 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,65,5,-2,-2.99,5217049,348180,633000000,5217049,-2.99,1498.38,0.82,0.82,334364434,0.81,0.81,334364434 +RISE KRX300,292050,23,22430,5,-195,-0.86,1937,163,350000,1937,-0.86,1188.34,0.55,0.55,43454535,0.55,0.55,43454535 +한국석유,004090,24,14440,2,320,2.27,522777,46351,12694120,522777,2.27,1127.87,4.12,4.12,7796077530,4.25,4.25,7796077530 +노을,376930,25,3460,2,675,24.24,21463617,2057930,36947060,21463617,24.24,1042.97,58.09,58.09,68962806924,53.95,53.95,68962806924 +전진바이오팜,110020,26,2895,2,35,1.22,266219,28105,9058762,266219,1.22,947.23,2.94,2.94,821357973,3.13,3.13,821357973 +키움 반도체TOP10 ETN,Q760012,27,11155,5,-240,-2.11,158,17,700000,158,-2.11,929.41,0.02,0.02,1761765,0.02,0.02,1761765 +청담글로벌,362320,28,8640,2,590,7.33,4030753,461340,21051290,4030753,7.33,873.71,19.15,19.15,35336051310,19.43,19.43,35336051310 +흥구석유,024060,29,13300,2,800,6.40,1221729,145040,15000000,1221729,6.40,842.34,8.14,8.14,16843611155,8.44,8.44,16843611155 +아이진,185490,30,2420,5,-360,-12.95,282830,33998,27029784,282830,-12.95,831.90,1.05,1.05,697951875,1.07,1.07,697951875 diff --git a/top30/20250917/top30-vir-20250917-095001.csv b/top30/20250917/top30-vir-20250917-095001.csv new file mode 100644 index 000000000000..16e9bef857ec --- /dev/null +++ b/top30/20250917/top30-vir-20250917-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,9112,1,5020000,9112,-0.25,9999.99,0.18,0.18,18405715,0.18,0.18,18405715 +RISE 중장기국공채액티브,272570,2,112265,5,-20,-0.02,3036,9,225000,3036,-0.02,9999.99,1.35,1.35,340836810,1.35,1.35,340836810 +메리츠 대표 농산물 선물 ETN(H),Q610034,3,8185,2,80,0.99,1003,4,1000000,1003,0.99,9999.99,0.10,0.10,8209530,0.10,0.10,8209530 +신한 인버스 2X 미국달러 선물 ETN,Q500036,4,4280,2,10,0.23,2355,12,2000000,2355,0.23,9999.99,0.12,0.12,10102725,0.12,0.12,10102725 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,5,12195,2,160,1.33,3607,22,1000000,3607,1.33,9999.99,0.36,0.36,44026415,0.36,0.36,44026415 +미래에셋비전스팩5호,477470,6,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +지엔코,065060,7,1010,2,142,16.36,5648349,42978,23800804,5648349,16.36,9999.99,23.73,23.73,5569540995,23.17,23.17,5569540995 +RISE 국고채10년액티브,481430,8,108615,2,130,0.12,14503,171,1534000,14503,0.12,8481.29,0.95,0.95,1575278345,0.95,0.95,1575278345 +진매트릭스,109820,9,3190,1,735,29.94,2084282,28799,20393640,2084282,29.94,7237.34,10.22,10.22,6606937120,10.16,10.16,6606937120 +중앙에너비스,000440,10,16270,2,1780,12.28,504240,7060,6227130,504240,12.28,7142.21,8.10,8.10,8505356770,8.39,8.39,8505356770 +KODEX 멀티팩터,337120,11,16540,5,-70,-0.42,65,1,600000,65,-0.42,6500.00,0.01,0.01,1075100,0.01,0.01,1075100 +신한제12호스팩,474660,12,2105,5,-5,-0.24,6055,102,5520000,6055,-0.24,5936.27,0.11,0.11,12745775,0.11,0.11,12745775 +키움 레버리지 리츠부동산인프라 ETN,Q760020,13,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,14,4460,2,50,1.13,22467,467,3000000,22467,1.13,4810.92,0.75,0.75,100257705,0.75,0.75,100257705 +큐로홀딩스,051780,15,938,1,216,29.92,1372281,37703,23242245,1372281,29.92,3639.71,5.90,5.90,1222833744,5.61,5.61,1222833744 +하나 레버리지 반도체 ETN,Q700028,16,34720,5,-1320,-3.66,66072,2350,1500000,66072,-3.66,2811.57,4.40,4.40,2281745660,4.38,4.38,2281745660 +SOL KIS단기통안채,363510,17,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,18,2080,2,5,0.24,1501,54,5240000,1501,0.24,2779.63,0.03,0.03,3107080,0.03,0.03,3107080 +TRUSTON 코리아밸류업액티브,496130,19,13760,5,-150,-1.08,17658,710,1240000,17658,-1.08,2487.04,1.42,1.42,242914885,1.42,1.42,242914885 +KTcs,058850,20,2935,2,125,4.45,2966454,161655,42685000,2966454,4.45,1835.05,6.95,6.95,8855764022,7.07,7.07,8855764022 +한국ANKOR유전,152550,21,247,2,4,1.65,9800985,571871,70020000,9800985,1.65,1713.85,14.00,14.00,2545326439,14.72,14.72,2545326439 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,65,5,-2,-2.99,5235843,348180,633000000,5235843,-2.99,1503.77,0.83,0.83,335586044,0.82,0.82,335586044 +메리츠 인버스 미국채10년 ETN(H),Q610024,23,12895,5,-10,-0.08,15,1,1000000,15,-0.08,1500.00,0.00,0.00,193425,0.00,0.00,193425 +노랑풍선,104620,24,6980,2,680,10.79,3303907,230024,16616867,3303907,10.79,1436.33,19.88,19.88,22826109240,19.68,19.68,22826109240 +노을,376930,25,3445,2,660,23.70,25125239,2057930,36947060,25125239,23.70,1220.90,68.00,68.00,81771450619,64.24,64.24,81771450619 +RISE KRX300,292050,26,22430,5,-195,-0.86,1937,163,350000,1937,-0.86,1188.34,0.55,0.55,43454535,0.55,0.55,43454535 +한국석유,004090,27,14440,2,320,2.27,538261,46351,12694120,538261,2.27,1161.27,4.24,4.24,8019978670,4.38,4.38,8019978670 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,28,9480,5,-135,-1.40,220,21,1000000,220,-1.40,1047.62,0.02,0.02,2085600,0.02,0.02,2085600 +아이진,185490,29,2450,5,-330,-11.87,348813,33998,27029784,348813,-11.87,1025.98,1.29,1.29,856895010,1.29,1.29,856895010 +전진바이오팜,110020,30,2920,2,60,2.10,275424,28105,9058762,275424,2.10,979.98,3.04,3.04,848162408,3.21,3.21,848162408 diff --git a/top30/20250917/top30-vir-20250917-100001.csv b/top30/20250917/top30-vir-20250917-100001.csv new file mode 100644 index 000000000000..d97ce477df10 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,9112,1,5020000,9112,-0.25,9999.99,0.18,0.18,18405715,0.18,0.18,18405715 +RISE 중장기국공채액티브,272570,2,112265,5,-20,-0.02,3043,9,225000,3043,-0.02,9999.99,1.35,1.35,341622695,1.35,1.35,341622695 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4280,2,10,0.23,3355,12,2000000,3355,0.23,9999.99,0.17,0.17,14382725,0.17,0.17,14382725 +메리츠 대표 농산물 선물 ETN(H),Q610034,4,8185,2,80,0.99,1003,4,1000000,1003,0.99,9999.99,0.10,0.10,8209530,0.10,0.10,8209530 +지엔코,065060,5,1100,2,232,26.73,8373185,42978,23800804,8373185,26.73,9999.99,35.18,35.18,8471676484,32.36,32.36,8471676484 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,6,12195,2,160,1.33,3607,22,1000000,3607,1.33,9999.99,0.36,0.36,44026415,0.36,0.36,44026415 +미래에셋비전스팩5호,477470,7,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +RISE 국고채10년액티브,481430,8,108615,2,130,0.12,14503,171,1534000,14503,0.12,8481.29,0.95,0.95,1575278345,0.95,0.95,1575278345 +중앙에너비스,000440,9,16260,2,1770,12.22,524299,7060,6227130,524299,12.22,7426.33,8.42,8.42,8829746030,8.72,8.72,8829746030 +진매트릭스,109820,10,3190,1,735,29.94,2104251,28799,20393640,2104251,29.94,7306.68,10.32,10.32,6670638230,10.25,10.25,6670638230 +KODEX 멀티팩터,337120,11,16540,5,-70,-0.42,65,1,600000,65,-0.42,6500.00,0.01,0.01,1075100,0.01,0.01,1075100 +신한제12호스팩,474660,12,2105,5,-5,-0.24,6055,102,5520000,6055,-0.24,5936.27,0.11,0.11,12745775,0.11,0.11,12745775 +키움 레버리지 리츠부동산인프라 ETN,Q760020,13,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,14,4460,2,50,1.13,22467,467,3000000,22467,1.13,4810.92,0.75,0.75,100257705,0.75,0.75,100257705 +큐로홀딩스,051780,15,938,1,216,29.92,1379926,37703,23242245,1379926,29.92,3659.99,5.94,5.94,1230004754,5.64,5.64,1230004754 +하나 레버리지 반도체 ETN,Q700028,16,34730,5,-1310,-3.63,74136,2350,1500000,74136,-3.63,3154.72,4.94,4.94,2561721980,4.92,4.92,2561721980 +TRUSTON 코리아밸류업액티브,496130,17,13750,5,-160,-1.15,20512,710,1240000,20512,-1.15,2889.01,1.65,1.65,282169875,1.65,1.65,282169875 +SOL KIS단기통안채,363510,18,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,19,2080,2,5,0.24,1501,54,5240000,1501,0.24,2779.63,0.03,0.03,3107080,0.03,0.03,3107080 +KTcs,058850,20,3125,2,315,11.21,4128437,161655,42685000,4128437,11.21,2553.86,9.67,9.67,12414328574,9.31,9.31,12414328574 +노랑풍선,104620,21,6910,2,610,9.68,4370236,230024,16616867,4370236,9.68,1899.90,26.30,26.30,30270874495,26.36,26.36,30270874495 +한국ANKOR유전,152550,22,249,2,6,2.47,10068316,571871,70020000,10068316,2.47,1760.59,14.38,14.38,2611750122,14.98,14.98,2611750122 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,65,5,-2,-2.99,5240843,348180,633000000,5240843,-2.99,1505.21,0.83,0.83,335911044,0.82,0.82,335911044 +메리츠 인버스 미국채10년 ETN(H),Q610024,24,12895,5,-10,-0.08,15,1,1000000,15,-0.08,1500.00,0.00,0.00,193425,0.00,0.00,193425 +노을,376930,25,3570,2,785,28.19,27934296,2057930,36947060,27934296,28.19,1357.40,75.61,75.61,91656256489,69.49,69.49,91656256489 +RISE KRX300,292050,26,22430,5,-195,-0.86,1937,163,350000,1937,-0.86,1188.34,0.55,0.55,43454535,0.55,0.55,43454535 +한국석유,004090,27,14450,2,330,2.34,549879,46351,12694120,549879,2.34,1186.34,4.33,4.33,8187910730,4.46,4.46,8187910730 +아이진,185490,28,2420,5,-360,-12.95,395960,33998,27029784,395960,-12.95,1164.66,1.46,1.46,970414570,1.48,1.48,970414570 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,29,9480,5,-135,-1.40,220,21,1000000,220,-1.40,1047.62,0.02,0.02,2085600,0.02,0.02,2085600 +전진바이오팜,110020,30,2920,2,60,2.10,278545,28105,9058762,278545,2.10,991.09,3.07,3.07,857300218,3.24,3.24,857300218 diff --git a/top30/20250917/top30-vir-20250917-101001.csv b/top30/20250917/top30-vir-20250917-101001.csv new file mode 100644 index 000000000000..3025851d6229 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,9122,1,5020000,9122,-0.25,9999.99,0.18,0.18,18425890,0.18,0.18,18425890 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4060,9,225000,4060,-0.02,9999.99,1.80,1.80,455791170,1.80,1.80,455791170 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4280,2,10,0.23,3355,12,2000000,3355,0.23,9999.99,0.17,0.17,14382725,0.17,0.17,14382725 +메리츠 대표 농산물 선물 ETN(H),Q610034,4,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +지엔코,065060,5,1069,2,201,23.16,10232132,42978,23800804,10232132,23.16,9999.99,42.99,42.99,10472238309,41.16,41.16,10472238309 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,6,12195,2,160,1.33,3607,22,1000000,3607,1.33,9999.99,0.36,0.36,44026415,0.36,0.36,44026415 +미래에셋비전스팩5호,477470,7,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +RISE 국고채10년액티브,481430,8,108615,2,130,0.12,14503,171,1534000,14503,0.12,8481.29,0.95,0.95,1575278345,0.95,0.95,1575278345 +중앙에너비스,000440,9,16310,2,1820,12.56,546091,7060,6227130,546091,12.56,7735.00,8.77,8.77,9186563995,9.05,9.05,9186563995 +진매트릭스,109820,10,3190,1,735,29.94,2116440,28799,20393640,2116440,29.94,7349.00,10.38,10.38,6709521140,10.31,10.31,6709521140 +KODEX 멀티팩터,337120,11,16540,5,-70,-0.42,65,1,600000,65,-0.42,6500.00,0.01,0.01,1075100,0.01,0.01,1075100 +신한제12호스팩,474660,12,2105,5,-5,-0.24,6055,102,5520000,6055,-0.24,5936.27,0.11,0.11,12745775,0.11,0.11,12745775 +키움 레버리지 리츠부동산인프라 ETN,Q760020,13,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,14,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +KTcs,058850,15,3110,2,300,10.68,7102946,161655,42685000,7102946,10.68,4393.89,16.64,16.64,21771050304,16.40,16.40,21771050304 +큐로홀딩스,051780,16,938,1,216,29.92,1382605,37703,23242245,1382605,29.92,3667.10,5.95,5.95,1232517656,5.65,5.65,1232517656 +TRUSTON 코리아밸류업액티브,496130,17,13740,5,-170,-1.22,24322,710,1240000,24322,-1.22,3425.63,1.96,1.96,334543200,1.96,1.96,334543200 +하나 레버리지 반도체 ETN,Q700028,18,34715,5,-1325,-3.68,78755,2350,1500000,78755,-3.68,3351.28,5.25,5.25,2721735260,5.23,5.23,2721735260 +노랑풍선,104620,19,7130,2,830,13.17,6779267,230024,16616867,6779267,13.17,2947.20,40.80,40.80,47376975930,39.99,39.99,47376975930 +SOL KIS단기통안채,363510,20,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,21,2080,2,5,0.24,1501,54,5240000,1501,0.24,2779.63,0.03,0.03,3107080,0.03,0.03,3107080 +미래에셋 코스피200 선물 ETN,Q520037,22,11855,5,-145,-1.21,727,33,2000000,727,-1.21,2203.03,0.04,0.04,8619035,0.04,0.04,8619035 +제일파마홀딩스,002620,23,9170,2,540,6.26,36528,1954,15973355,36528,6.26,1869.40,0.23,0.23,333145825,0.23,0.23,333145825 +큐캐피탈,016600,24,277,2,15,5.73,4630090,253514,178247112,4630090,5.73,1826.36,2.60,2.60,1294938743,2.62,2.62,1294938743 +한국ANKOR유전,152550,25,250,2,7,2.88,10253390,571871,70020000,10253390,2.88,1792.96,14.64,14.64,2657864657,15.18,15.18,2657864657 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,65,5,-2,-2.99,5251868,348180,633000000,5251868,-2.99,1508.38,0.83,0.83,336627669,0.82,0.82,336627669 +메리츠 인버스 미국채10년 ETN(H),Q610024,27,12895,5,-10,-0.08,15,1,1000000,15,-0.08,1500.00,0.00,0.00,193425,0.00,0.00,193425 +노을,376930,28,3530,2,745,26.75,29645668,2057930,36947060,29645668,26.75,1440.56,80.24,80.24,97751551900,74.95,74.95,97751551900 +아이진,185490,29,2405,5,-375,-13.49,430346,33998,27029784,430346,-13.49,1265.80,1.59,1.59,1053501735,1.62,1.62,1053501735 +한국석유,004090,30,14480,2,360,2.55,558965,46351,12694120,558965,2.55,1205.94,4.40,4.40,8319680840,4.53,4.53,8319680840 diff --git a/top30/20250917/top30-vir-20250917-102001.csv b/top30/20250917/top30-vir-20250917-102001.csv new file mode 100644 index 000000000000..3d4f88bbb7f5 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,9122,1,5020000,9122,-0.25,9999.99,0.18,0.18,18425890,0.18,0.18,18425890 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4060,9,225000,4060,-0.02,9999.99,1.80,1.80,455791170,1.80,1.80,455791170 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4280,2,10,0.23,3355,12,2000000,3355,0.23,9999.99,0.17,0.17,14382725,0.17,0.17,14382725 +메리츠 대표 농산물 선물 ETN(H),Q610034,4,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +지엔코,065060,5,1069,2,201,23.16,10790647,42978,23800804,10790647,23.16,9999.99,45.34,45.34,11067035933,43.50,43.50,11067035933 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,6,12195,2,160,1.33,3607,22,1000000,3607,1.33,9999.99,0.36,0.36,44026415,0.36,0.36,44026415 +미래에셋비전스팩5호,477470,7,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +RISE 국고채10년액티브,481430,8,108605,2,120,0.11,15503,171,1534000,15503,0.11,9066.08,1.01,1.01,1683883345,1.01,1.01,1683883345 +중앙에너비스,000440,9,16200,2,1710,11.80,557589,7060,6227130,557589,11.80,7897.86,8.95,8.95,9372640630,9.29,9.29,9372640630 +진매트릭스,109820,10,3190,1,735,29.94,2140181,28799,20393640,2140181,29.94,7431.44,10.49,10.49,6785254930,10.43,10.43,6785254930 +KODEX 멀티팩터,337120,11,16540,5,-70,-0.42,65,1,600000,65,-0.42,6500.00,0.01,0.01,1075100,0.01,0.01,1075100 +신한제12호스팩,474660,12,2105,5,-5,-0.24,6055,102,5520000,6055,-0.24,5936.27,0.11,0.11,12745775,0.11,0.11,12745775 +KTcs,058850,13,3120,2,310,11.03,8505924,161655,42685000,8505924,11.03,5261.78,19.93,19.93,26169148820,19.65,19.65,26169148820 +제일파마홀딩스,002620,14,9100,2,470,5.45,100278,1954,15973355,100278,5.45,5131.93,0.63,0.63,921144820,0.63,0.63,921144820 +키움 레버리지 리츠부동산인프라 ETN,Q760020,15,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,16,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +TRUSTON 코리아밸류업액티브,496130,17,13720,5,-190,-1.37,28084,710,1240000,28084,-1.37,3955.49,2.26,2.26,386198800,2.27,2.27,386198800 +큐로홀딩스,051780,18,938,1,216,29.92,1388558,37703,23242245,1388558,29.92,3682.88,5.97,5.97,1238101570,5.68,5.68,1238101570 +하나 레버리지 반도체 ETN,Q700028,19,34620,5,-1420,-3.94,81061,2350,1500000,81061,-3.94,3449.40,5.40,5.40,2801626630,5.40,5.40,2801626630 +노랑풍선,104620,20,6880,2,580,9.21,7644773,230024,16616867,7644773,9.21,3323.47,46.01,46.01,53401985965,46.71,46.71,53401985965 +SOL KIS단기통안채,363510,21,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,22,2080,2,5,0.24,1501,54,5240000,1501,0.24,2779.63,0.03,0.03,3107080,0.03,0.03,3107080 +미래에셋 코스피200 선물 ETN,Q520037,23,11830,5,-170,-1.42,751,33,2000000,751,-1.42,2275.76,0.04,0.04,8903005,0.04,0.04,8903005 +제일약품,271980,24,16180,2,2310,16.65,312307,14876,14704872,312307,16.65,2099.40,2.12,2.12,5000243095,2.10,2.10,5000243095 +큐캐피탈,016600,25,275,2,13,4.96,5056034,253514,178247112,5056034,4.96,1994.38,2.84,2.84,1412804857,2.88,2.88,1412804857 +한국ANKOR유전,152550,26,247,2,4,1.65,10420262,571871,70020000,10420262,1.65,1822.14,14.88,14.88,2699253421,15.61,15.61,2699253421 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,64,5,-3,-4.48,5252418,348180,633000000,5252418,-4.48,1508.54,0.83,0.83,336663369,0.83,0.83,336663369 +메리츠 인버스 미국채10년 ETN(H),Q610024,28,12895,5,-10,-0.08,15,1,1000000,15,-0.08,1500.00,0.00,0.00,193425,0.00,0.00,193425 +노을,376930,29,3485,2,700,25.13,30713131,2057930,36947060,30713131,25.13,1492.43,83.13,83.13,101503730207,78.83,78.83,101503730207 +아이진,185490,30,2385,5,-395,-14.21,499868,33998,27029784,499868,-14.21,1470.29,1.85,1.85,1220994010,1.89,1.89,1220994010 diff --git a/top30/20250917/top30-vir-20250917-103001.csv b/top30/20250917/top30-vir-20250917-103001.csv new file mode 100644 index 000000000000..ea9cf837842c --- /dev/null +++ b/top30/20250917/top30-vir-20250917-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,9122,1,5020000,9122,-0.25,9999.99,0.18,0.18,18425890,0.18,0.18,18425890 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4060,9,225000,4060,-0.02,9999.99,1.80,1.80,455791170,1.80,1.80,455791170 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4280,2,10,0.23,3355,12,2000000,3355,0.23,9999.99,0.17,0.17,14382725,0.17,0.17,14382725 +지엔코,065060,4,1075,2,207,23.85,11161824,42978,23800804,11161824,23.85,9999.99,46.90,46.90,11464030877,44.81,44.81,11464030877 +메리츠 대표 농산물 선물 ETN(H),Q610034,5,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,6,12195,2,160,1.33,3607,22,1000000,3607,1.33,9999.99,0.36,0.36,44026415,0.36,0.36,44026415 +미래에셋비전스팩5호,477470,7,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +RISE 국고채10년액티브,481430,8,108570,2,85,0.08,15504,171,1534000,15504,0.08,9066.67,1.01,1.01,1683991915,1.01,1.01,1683991915 +중앙에너비스,000440,9,16090,2,1600,11.04,566605,7060,6227130,566605,11.04,8025.57,9.10,9.10,9517934460,9.50,9.50,9517934460 +진매트릭스,109820,10,3190,1,735,29.94,2146037,28799,20393640,2146037,29.94,7451.78,10.52,10.52,6803935570,10.46,10.46,6803935570 +KODEX 멀티팩터,337120,11,16540,5,-70,-0.42,65,1,600000,65,-0.42,6500.00,0.01,0.01,1075100,0.01,0.01,1075100 +제일파마홀딩스,002620,12,9220,2,590,6.84,118465,1954,15973355,118465,6.84,6062.69,0.74,0.74,1088275950,0.74,0.74,1088275950 +신한제12호스팩,474660,13,2105,5,-5,-0.24,6055,102,5520000,6055,-0.24,5936.27,0.11,0.11,12745775,0.11,0.11,12745775 +KTcs,058850,14,3105,2,295,10.50,9484221,161655,42685000,9484221,10.50,5866.95,22.22,22.22,29230465098,22.05,22.05,29230465098 +키움 레버리지 리츠부동산인프라 ETN,Q760020,15,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,16,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +TRUSTON 코리아밸류업액티브,496130,17,13735,5,-175,-1.26,31753,710,1240000,31753,-1.26,4472.25,2.56,2.56,436572930,2.56,2.56,436572930 +하나 레버리지 반도체 ETN,Q700028,18,34635,5,-1405,-3.90,86835,2350,1500000,86835,-3.90,3695.11,5.79,5.79,3001476295,5.78,5.78,3001476295 +큐로홀딩스,051780,19,938,1,216,29.92,1390558,37703,23242245,1390558,29.92,3688.19,5.98,5.98,1239977570,5.69,5.69,1239977570 +노랑풍선,104620,20,6860,2,560,8.89,7930189,230024,16616867,7930189,8.89,3447.55,47.72,47.72,55371501810,48.58,48.58,55371501810 +SOL KIS단기통안채,363510,21,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,22,2080,2,5,0.24,1501,54,5240000,1501,0.24,2779.63,0.03,0.03,3107080,0.03,0.03,3107080 +제일약품,271980,23,15970,2,2100,15.14,382082,14876,14704872,382082,15.14,2568.45,2.60,2.60,6118256655,2.61,2.61,6118256655 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,59,5,-2,-3.28,602289,25245,150000000,602289,-3.28,2385.78,0.40,0.40,35535051,0.40,0.40,35535051 +미래에셋 코스피200 선물 ETN,Q520037,25,11840,5,-160,-1.33,753,33,2000000,753,-1.33,2281.82,0.04,0.04,8926680,0.04,0.04,8926680 +큐캐피탈,016600,26,283,2,21,8.02,5457240,253514,178247112,5457240,8.02,2152.64,3.06,3.06,1525667612,3.02,3.02,1525667612 +한투 인버스 2X 은 선물 ETN,Q570062,27,4805,2,115,2.45,100480,4918,1000000,100480,2.45,2043.11,10.05,10.05,481378995,10.02,10.02,481378995 +한투 S&P 엔달러 선물 ETN(H),Q570097,28,8765,2,25,0.29,2290,116,1000000,2290,0.29,1974.14,0.23,0.23,20077595,0.23,0.23,20077595 +한국ANKOR유전,152550,29,248,2,5,2.06,10807306,571871,70020000,10807306,2.06,1889.82,15.43,15.43,2794850759,16.09,16.09,2794850759 +노을,376930,30,3485,2,700,25.13,31521021,2057930,36947060,31521021,25.13,1531.69,85.31,85.31,104325945327,81.02,81.02,104325945327 diff --git a/top30/20250917/top30-vir-20250917-104000.csv b/top30/20250917/top30-vir-20250917-104000.csv new file mode 100644 index 000000000000..ba4e22516cc4 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,9122,1,5020000,9122,-0.25,9999.99,0.18,0.18,18425890,0.18,0.18,18425890 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4265,5,-5,-0.12,3663,12,2000000,3663,-0.12,9999.99,0.18,0.18,15697850,0.18,0.18,15697850 +지엔코,065060,4,1050,2,182,20.97,11632651,42978,23800804,11632651,20.97,9999.99,48.88,48.88,11961561726,47.86,47.86,11961561726 +메리츠 대표 농산물 선물 ETN(H),Q610034,5,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,6,12195,2,160,1.33,3607,22,1000000,3607,1.33,9999.99,0.36,0.36,44026415,0.36,0.36,44026415 +미래에셋비전스팩5호,477470,7,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +RISE 국고채10년액티브,481430,8,108565,2,80,0.07,15510,171,1534000,15510,0.07,9070.17,1.01,1.01,1684643305,1.01,1.01,1684643305 +중앙에너비스,000440,9,15850,2,1360,9.39,596928,7060,6227130,596928,9.39,8455.07,9.59,9.59,9999695195,10.13,10.13,9999695195 +진매트릭스,109820,10,3190,1,735,29.94,2152591,28799,20393640,2152591,29.94,7474.53,10.56,10.56,6824842830,10.49,10.49,6824842830 +KODEX 멀티팩터,337120,11,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +제일파마홀딩스,002620,12,9230,2,600,6.95,132575,1954,15973355,132575,6.95,6784.80,0.83,0.83,1218601210,0.83,0.83,1218601210 +KTcs,058850,13,3080,2,270,9.61,9976965,161655,42685000,9976965,9.61,6171.76,23.37,23.37,30760114021,23.40,23.40,30760114021 +신한제12호스팩,474660,14,2105,5,-5,-0.24,6060,102,5520000,6060,-0.24,5941.18,0.11,0.11,12756300,0.11,0.11,12756300 +TRUSTON 코리아밸류업액티브,496130,15,13710,5,-200,-1.44,35878,710,1240000,35878,-1.44,5053.24,2.89,2.89,493177215,2.90,2.90,493177215 +키움 레버리지 리츠부동산인프라 ETN,Q760020,16,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,17,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +한투 인버스 2X 은 선물 ETN,Q570062,18,4840,2,150,3.20,201105,4918,1000000,201105,3.20,4089.16,20.11,20.11,966473895,19.97,19.97,966473895 +하나 레버리지 반도체 ETN,Q700028,19,34565,5,-1475,-4.09,90301,2350,1500000,90301,-4.09,3842.60,6.02,6.02,3121359415,6.02,6.02,3121359415 +노랑풍선,104620,20,6680,2,380,6.03,8501855,230024,16616867,8501855,6.03,3696.07,51.16,51.16,59227398695,53.36,53.36,59227398695 +큐로홀딩스,051780,21,938,1,216,29.92,1391594,37703,23242245,1391594,29.92,3690.94,5.99,5.99,1240949338,5.69,5.69,1240949338 +제일약품,271980,22,16010,2,2140,15.43,463998,14876,14704872,463998,15.43,3119.10,3.16,3.16,7429890585,3.16,3.16,7429890585 +SOL KIS단기통안채,363510,23,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,24,2080,2,5,0.24,1501,54,5240000,1501,0.24,2779.63,0.03,0.03,3107080,0.03,0.03,3107080 +KB 일본 컨슈머 TOP 10 ETN,Q580057,25,14215,3,0,0.00,24,1,2000000,24,0.00,2400.00,0.00,0.00,341160,0.00,0.00,341160 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,59,5,-2,-3.28,602677,25245,150000000,602677,-3.28,2387.31,0.40,0.40,35557943,0.40,0.40,35557943 +미래에셋 코스피200 선물 ETN,Q520037,27,11840,5,-160,-1.33,753,33,2000000,753,-1.33,2281.82,0.04,0.04,8926680,0.04,0.04,8926680 +큐캐피탈,016600,28,281,2,19,7.25,5667240,253514,178247112,5667240,7.25,2235.47,3.18,3.18,1584517489,3.16,3.16,1584517489 +한투 S&P 엔달러 선물 ETN(H),Q570097,29,8765,2,25,0.29,2290,116,1000000,2290,0.29,1974.14,0.23,0.23,20077595,0.23,0.23,20077595 +한국ANKOR유전,152550,30,247,2,4,1.65,10996801,571871,70020000,10996801,1.65,1922.95,15.71,15.71,2841689520,16.43,16.43,2841689520 diff --git a/top30/20250917/top30-vir-20250917-105001.csv b/top30/20250917/top30-vir-20250917-105001.csv new file mode 100644 index 000000000000..41106f373680 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,9122,1,5020000,9122,-0.25,9999.99,0.18,0.18,18425890,0.18,0.18,18425890 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4265,5,-5,-0.12,3663,12,2000000,3663,-0.12,9999.99,0.18,0.18,15697850,0.18,0.18,15697850 +지엔코,065060,4,1044,2,176,20.28,11851528,42978,23800804,11851528,20.28,9999.99,49.79,49.79,12191062550,49.06,49.06,12191062550 +메리츠 대표 농산물 선물 ETN(H),Q610034,5,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,6,12195,2,160,1.33,3607,22,1000000,3607,1.33,9999.99,0.36,0.36,44026415,0.36,0.36,44026415 +미래에셋비전스팩5호,477470,7,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +HK 200,491700,8,47300,5,-175,-0.37,208,2,500000,208,-0.37,9999.99,0.04,0.04,9839895,0.04,0.04,9839895 +RISE 국고채10년액티브,481430,9,108565,2,80,0.07,15514,171,1534000,15514,0.07,9072.51,1.01,1.01,1685077565,1.01,1.01,1685077565 +중앙에너비스,000440,10,15770,2,1280,8.83,606331,7060,6227130,606331,8.83,8588.26,9.74,9.74,10148233645,10.33,10.33,10148233645 +진매트릭스,109820,11,3190,1,735,29.94,2155816,28799,20393640,2155816,29.94,7485.73,10.57,10.57,6835130580,10.51,10.51,6835130580 +제일파마홀딩스,002620,12,9260,2,630,7.30,139383,1954,15973355,139383,7.30,7133.21,0.87,0.87,1281352260,0.87,0.87,1281352260 +KODEX 멀티팩터,337120,13,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +KTcs,058850,14,3110,2,300,10.68,10480094,161655,42685000,10480094,10.68,6483.00,24.55,24.55,32324801881,24.35,24.35,32324801881 +신한제12호스팩,474660,15,2107,5,-3,-0.14,6061,102,5520000,6061,-0.14,5942.16,0.11,0.11,12758407,0.11,0.11,12758407 +TRUSTON 코리아밸류업액티브,496130,16,13700,5,-210,-1.51,38452,710,1240000,38452,-1.51,5415.77,3.10,3.10,528460920,3.11,3.11,528460920 +키움 레버리지 리츠부동산인프라 ETN,Q760020,17,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,18,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +한투 인버스 2X 은 선물 ETN,Q570062,19,4840,2,150,3.20,201106,4918,1000000,201106,3.20,4089.18,20.11,20.11,966478735,19.97,19.97,966478735 +하나 레버리지 반도체 ETN,Q700028,20,34565,5,-1475,-4.09,90301,2350,1500000,90301,-4.09,3842.60,6.02,6.02,3121359415,6.02,6.02,3121359415 +노랑풍선,104620,21,6650,2,350,5.56,8772677,230024,16616867,8772677,5.56,3813.81,52.79,52.79,61042730565,55.24,55.24,61042730565 +큐로홀딩스,051780,22,938,1,216,29.92,1402643,37703,23242245,1402643,29.92,3720.24,6.03,6.03,1251313300,5.74,5.74,1251313300 +제일약품,271980,23,15740,2,1870,13.48,525505,14876,14704872,525505,13.48,3532.57,3.57,3.57,8405531930,3.63,3.63,8405531930 +HANARO KAP초장기국고채,346000,24,41015,3,0,0.00,513,16,90000,513,0.00,3206.25,0.57,0.57,21040740,0.57,0.57,21040740 +세니젠,188260,25,2495,2,30,1.22,459059,16348,7228470,459059,1.22,2808.04,6.35,6.35,1214350637,6.73,6.73,1214350637 +SOL KIS단기통안채,363510,26,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,27,2080,2,5,0.24,1501,54,5240000,1501,0.24,2779.63,0.03,0.03,3107080,0.03,0.03,3107080 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,59,5,-2,-3.28,612677,25245,150000000,612677,-3.28,2426.92,0.41,0.41,36147943,0.41,0.41,36147943 +KB 일본 컨슈머 TOP 10 ETN,Q580057,29,14215,3,0,0.00,24,1,2000000,24,0.00,2400.00,0.00,0.00,341160,0.00,0.00,341160 +큐캐피탈,016600,30,276,2,14,5.34,5910706,253514,178247112,5910706,5.34,2331.51,3.32,3.32,1652271422,3.36,3.36,1652271422 diff --git a/top30/20250917/top30-vir-20250917-110001.csv b/top30/20250917/top30-vir-20250917-110001.csv new file mode 100644 index 000000000000..10a446da23c4 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,9122,1,5020000,9122,-0.25,9999.99,0.18,0.18,18425890,0.18,0.18,18425890 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +신한 인버스 2X 미국달러 선물 ETN,Q500036,3,4265,5,-5,-0.12,3663,12,2000000,3663,-0.12,9999.99,0.18,0.18,15697850,0.18,0.18,15697850 +지엔코,065060,4,1022,2,154,17.74,12297576,42978,23800804,12297576,17.74,9999.99,51.67,51.67,12651259146,52.01,52.01,12651259146 +메리츠 대표 농산물 선물 ETN(H),Q610034,5,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,6,12195,2,160,1.33,3607,22,1000000,3607,1.33,9999.99,0.36,0.36,44026415,0.36,0.36,44026415 +미래에셋비전스팩5호,477470,7,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +HK 200,491700,8,47335,5,-140,-0.29,210,2,500000,210,-0.29,9999.99,0.04,0.04,9934565,0.04,0.04,9934565 +중앙에너비스,000440,9,16440,2,1950,13.46,670193,7060,6227130,670193,13.46,9492.82,10.76,10.76,11187637135,10.93,10.93,11187637135 +RISE 국고채10년액티브,481430,10,108585,2,100,0.09,15591,171,1534000,15591,0.09,9117.54,1.02,1.02,1693438610,1.02,1.02,1693438610 +제일파마홀딩스,002620,11,9240,2,610,7.07,155995,1954,15973355,155995,7.07,7983.37,0.98,0.98,1433740590,0.97,0.97,1433740590 +진매트릭스,109820,12,3190,1,735,29.94,2160734,28799,20393640,2160734,29.94,7502.81,10.60,10.60,6850819000,10.53,10.53,6850819000 +KTcs,058850,13,2955,2,145,5.16,11609551,161655,42685000,11609551,5.16,7181.68,27.20,27.20,35707676087,28.31,28.31,35707676087 +KODEX 멀티팩터,337120,14,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +TRUSTON 코리아밸류업액티브,496130,15,13705,5,-205,-1.47,42290,710,1240000,42290,-1.47,5956.34,3.41,3.41,581082155,3.42,3.42,581082155 +신한제12호스팩,474660,16,2105,5,-5,-0.24,6062,102,5520000,6062,-0.24,5943.14,0.11,0.11,12760512,0.11,0.11,12760512 +키움 레버리지 리츠부동산인프라 ETN,Q760020,17,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,18,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +케이엔더블유,105330,19,4480,2,290,6.92,529056,12320,16060028,529056,6.92,4294.29,3.29,3.29,2403359020,3.34,3.34,2403359020 +제일약품,271980,20,15730,2,1860,13.41,631923,14876,14704872,631923,13.41,4247.94,4.30,4.30,10065744380,4.35,4.35,10065744380 +한투 인버스 2X 은 선물 ETN,Q570062,21,4855,2,165,3.52,201107,4918,1000000,201107,3.52,4089.20,20.11,20.11,966483590,19.91,19.91,966483590 +하나 레버리지 반도체 ETN,Q700028,22,34290,5,-1750,-4.86,94965,2350,1500000,94965,-4.86,4041.06,6.33,6.33,3281282145,6.38,6.38,3281282145 +노랑풍선,104620,23,6520,2,220,3.49,9026308,230024,16616867,9026308,3.49,3924.07,54.32,54.32,62710461640,57.88,57.88,62710461640 +큐로홀딩스,051780,24,938,1,216,29.92,1405277,37703,23242245,1405277,29.92,3727.23,6.05,6.05,1253783992,5.75,5.75,1253783992 +HANARO KAP초장기국고채,346000,25,41015,3,0,0.00,513,16,90000,513,0.00,3206.25,0.57,0.57,21040740,0.57,0.57,21040740 +세니젠,188260,26,2475,2,10,0.41,481872,16348,7228470,481872,0.41,2947.59,6.67,6.67,1270796742,7.10,7.10,1270796742 +SOL KIS단기통안채,363510,27,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 +유안타제11호스팩,444920,28,2080,2,5,0.24,1501,54,5240000,1501,0.24,2779.63,0.03,0.03,3107080,0.03,0.03,3107080 +큐캐피탈,016600,29,274,2,12,4.58,6368995,253514,178247112,6368995,4.58,2512.29,3.57,3.57,1777731177,3.64,3.64,1777731177 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,59,5,-2,-3.28,622677,25245,150000000,622677,-3.28,2466.54,0.42,0.42,36737943,0.42,0.42,36737943 diff --git a/top30/20250917/top30-vir-20250917-111001.csv b/top30/20250917/top30-vir-20250917-111001.csv new file mode 100644 index 000000000000..a3a558500ca0 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10650,1,5020000,10650,-0.25,9999.99,0.21,0.21,21504810,0.21,0.21,21504810 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,10274,27,7010000,10274,-0.25,9999.99,0.15,0.15,20805001,0.15,0.15,20805001 +신한 인버스 2X 미국달러 선물 ETN,Q500036,4,4265,5,-5,-0.12,3663,12,2000000,3663,-0.12,9999.99,0.18,0.18,15697850,0.18,0.18,15697850 +지엔코,065060,5,987,2,119,13.71,12809765,42978,23800804,12809765,13.71,9999.99,53.82,53.82,13168974172,56.06,56.06,13168974172 +메리츠 대표 농산물 선물 ETN(H),Q610034,6,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,7,12195,2,160,1.33,3607,22,1000000,3607,1.33,9999.99,0.36,0.36,44026415,0.36,0.36,44026415 +미래에셋비전스팩5호,477470,8,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +HK 200,491700,9,47335,5,-140,-0.29,210,2,500000,210,-0.29,9999.99,0.04,0.04,9934565,0.04,0.04,9934565 +중앙에너비스,000440,10,16260,2,1770,12.22,704481,7060,6227130,704481,12.22,9978.48,11.31,11.31,11749761960,11.60,11.60,11749761960 +RISE 국고채10년액티브,481430,11,108620,2,135,0.12,15652,171,1534000,15652,0.12,9153.22,1.02,1.02,1700064655,1.02,1.02,1700064655 +제일파마홀딩스,002620,12,9100,2,470,5.45,160947,1954,15973355,160947,5.45,8236.80,1.01,1.01,1478995190,1.02,1.02,1478995190 +진매트릭스,109820,13,3190,1,735,29.94,2161275,28799,20393640,2161275,29.94,7504.69,10.60,10.60,6852544790,10.53,10.53,6852544790 +KTcs,058850,14,2975,2,165,5.87,11927093,161655,42685000,11927093,5.87,7378.12,27.94,27.94,36643711797,28.86,28.86,36643711797 +KODEX 멀티팩터,337120,15,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +TRUSTON 코리아밸류업액티브,496130,16,13720,5,-190,-1.37,45221,710,1240000,45221,-1.37,6369.15,3.65,3.65,621274535,3.65,3.65,621274535 +신한제12호스팩,474660,17,2105,5,-5,-0.24,6062,102,5520000,6062,-0.24,5943.14,0.11,0.11,12760512,0.11,0.11,12760512 +케이엔더블유,105330,18,4225,2,35,0.84,708681,12320,16060028,708681,0.84,5752.28,4.41,4.41,3178057746,4.68,4.68,3178057746 +키움 레버리지 리츠부동산인프라 ETN,Q760020,19,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,20,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,58,5,-3,-4.92,1185740,25245,150000000,1185740,-4.92,4696.93,0.79,0.79,69817488,0.80,0.80,69817488 +제일약품,271980,22,15530,2,1660,11.97,663805,14876,14704872,663805,11.97,4462.25,4.51,4.51,10566338600,4.63,4.63,10566338600 +하나 레버리지 반도체 ETN,Q700028,23,34565,5,-1475,-4.09,103086,2350,1500000,103086,-4.09,4386.64,6.87,6.87,3561269840,6.87,6.87,3561269840 +한투 인버스 2X 은 선물 ETN,Q570062,24,4870,2,180,3.84,201312,4918,1000000,201312,3.84,4093.37,20.13,20.13,967481940,19.87,19.87,967481940 +노랑풍선,104620,25,6560,2,260,4.13,9170834,230024,16616867,9170834,4.13,3986.90,55.19,55.19,63655036310,58.40,58.40,63655036310 +큐로홀딩스,051780,26,938,1,216,29.92,1414121,37703,23242245,1414121,29.92,3750.69,6.08,6.08,1262079664,5.79,5.79,1262079664 +HANARO KAP초장기국고채,346000,27,41015,3,0,0.00,513,16,90000,513,0.00,3206.25,0.57,0.57,21040740,0.57,0.57,21040740 +세니젠,188260,28,2437,5,-28,-1.14,501471,16348,7228470,501471,-1.14,3067.48,6.94,6.94,1318722526,7.49,7.49,1318722526 +유진스팩11호,488060,29,2030,5,-5,-0.25,2346,77,4720000,2346,-0.25,3046.75,0.05,0.05,4763225,0.05,0.05,4763225 +SOL KIS단기통안채,363510,30,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 diff --git a/top30/20250917/top30-vir-20250917-112001.csv b/top30/20250917/top30-vir-20250917-112001.csv new file mode 100644 index 000000000000..1b2f92233332 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10650,1,5020000,10650,-0.25,9999.99,0.21,0.21,21504810,0.21,0.21,21504810 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,10762,27,7010000,10762,-0.25,9999.99,0.15,0.15,21793201,0.15,0.15,21793201 +지엔코,065060,4,1015,2,147,16.94,13458742,42978,23800804,13458742,16.94,9999.99,56.55,56.55,13825777975,57.23,57.23,13825777975 +신한 인버스 2X 미국달러 선물 ETN,Q500036,5,4265,5,-5,-0.12,3663,12,2000000,3663,-0.12,9999.99,0.18,0.18,15697850,0.18,0.18,15697850 +메리츠 대표 농산물 선물 ETN(H),Q610034,6,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,7,12175,2,140,1.16,3614,22,1000000,3614,1.16,9999.99,0.36,0.36,44111640,0.36,0.36,44111640 +미래에셋비전스팩5호,477470,8,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +HK 200,491700,9,47395,5,-80,-0.17,212,2,500000,212,-0.17,9999.99,0.04,0.04,10029355,0.04,0.04,10029355 +중앙에너비스,000440,10,15940,2,1450,10.01,730765,7060,6227130,730765,10.01,9999.99,11.74,11.74,12169756830,12.26,12.26,12169756830 +RISE 국고채10년액티브,481430,11,108635,2,150,0.14,15655,171,1534000,15655,0.14,9154.97,1.02,1.02,1700390565,1.02,1.02,1700390565 +제일파마홀딩스,002620,12,8960,2,330,3.82,165075,1954,15973355,165075,3.82,8448.06,1.03,1.03,1516271030,1.06,1.06,1516271030 +진매트릭스,109820,13,3190,1,735,29.94,2166770,28799,20393640,2166770,29.94,7523.77,10.62,10.62,6870073840,10.56,10.56,6870073840 +KTcs,058850,14,2955,2,145,5.16,12065586,161655,42685000,12065586,5.16,7463.79,28.27,28.27,37053181358,29.38,29.38,37053181358 +TRUSTON 코리아밸류업액티브,496130,15,13720,5,-190,-1.37,48302,710,1240000,48302,-1.37,6803.10,3.90,3.90,663558050,3.90,3.90,663558050 +KODEX 멀티팩터,337120,16,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +신한제12호스팩,474660,17,2105,5,-5,-0.24,6062,102,5520000,6062,-0.24,5943.14,0.11,0.11,12760512,0.11,0.11,12760512 +케이엔더블유,105330,18,4242,2,52,1.24,726853,12320,16060028,726853,1.24,5899.78,4.53,4.53,3255171638,4.78,4.78,3255171638 +키움 레버리지 리츠부동산인프라 ETN,Q760020,19,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,20,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,59,5,-2,-3.28,1185960,25245,150000000,1185960,-3.28,4697.80,0.79,0.79,69830468,0.79,0.79,69830468 +제일약품,271980,22,15210,2,1340,9.66,689684,14876,14704872,689684,9.66,4636.22,4.69,4.69,10964066560,4.90,4.90,10964066560 +하나 레버리지 반도체 ETN,Q700028,23,34585,5,-1455,-4.04,106555,2350,1500000,106555,-4.04,4534.26,7.10,7.10,3681187365,7.10,7.10,3681187365 +한투 인버스 2X 은 선물 ETN,Q570062,24,4855,2,165,3.52,201819,4918,1000000,201819,3.52,4103.68,20.18,20.18,969941935,19.98,19.98,969941935 +노랑풍선,104620,25,6520,2,220,3.49,9292378,230024,16616867,9292378,3.49,4039.74,55.92,55.92,64450679490,59.49,59.49,64450679490 +큐로홀딩스,051780,26,938,1,216,29.92,1414121,37703,23242245,1414121,29.92,3750.69,6.08,6.08,1262079664,5.79,5.79,1262079664 +HANARO KAP초장기국고채,346000,27,41015,3,0,0.00,513,16,90000,513,0.00,3206.25,0.57,0.57,21040740,0.57,0.57,21040740 +세니젠,188260,28,2410,5,-55,-2.23,514340,16348,7228470,514340,-2.23,3146.20,7.12,7.12,1349650948,7.75,7.75,1349650948 +유진스팩11호,488060,29,2030,5,-5,-0.25,2346,77,4720000,2346,-0.25,3046.75,0.05,0.05,4763225,0.05,0.05,4763225 +SOL KIS단기통안채,363510,30,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 diff --git a/top30/20250917/top30-vir-20250917-113001.csv b/top30/20250917/top30-vir-20250917-113001.csv new file mode 100644 index 000000000000..b2e7d1babb9c --- /dev/null +++ b/top30/20250917/top30-vir-20250917-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10650,1,5020000,10650,-0.25,9999.99,0.21,0.21,21504810,0.21,0.21,21504810 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,10950,27,7010000,10950,-0.25,9999.99,0.16,0.16,22173901,0.16,0.16,22173901 +지엔코,065060,4,1065,2,197,22.70,14305142,42978,23800804,14305142,22.70,9999.99,60.10,60.10,14719422188,58.07,58.07,14719422188 +신한 인버스 2X 미국달러 선물 ETN,Q500036,5,4265,5,-5,-0.12,3663,12,2000000,3663,-0.12,9999.99,0.18,0.18,15697850,0.18,0.18,15697850 +메리츠 대표 농산물 선물 ETN(H),Q610034,6,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,7,12175,2,140,1.16,3614,22,1000000,3614,1.16,9999.99,0.36,0.36,44111640,0.36,0.36,44111640 +미래에셋비전스팩5호,477470,8,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +HK 200,491700,9,47395,5,-80,-0.17,212,2,500000,212,-0.17,9999.99,0.04,0.04,10029355,0.04,0.04,10029355 +중앙에너비스,000440,10,15830,2,1340,9.25,736962,7060,6227130,736962,9.25,9999.99,11.83,11.83,12268066560,12.45,12.45,12268066560 +RISE 국고채10년액티브,481430,11,108630,2,145,0.13,15656,171,1534000,15656,0.13,9155.56,1.02,1.02,1700499195,1.02,1.02,1700499195 +제일파마홀딩스,002620,12,9005,2,375,4.35,166124,1954,15973355,166124,4.35,8501.74,1.04,1.04,1525738450,1.06,1.06,1525738450 +진매트릭스,109820,13,3190,1,735,29.94,2167943,28799,20393640,2167943,29.94,7527.84,10.63,10.63,6873815710,10.57,10.57,6873815710 +KTcs,058850,14,2965,2,155,5.52,12156589,161655,42685000,12156589,5.52,7520.08,28.48,28.48,37321882667,29.49,29.49,37321882667 +TRUSTON 코리아밸류업액티브,496130,15,13705,5,-205,-1.47,51888,710,1240000,51888,-1.47,7308.17,4.18,4.18,712723180,4.19,4.19,712723180 +KODEX 멀티팩터,337120,16,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +케이엔더블유,105330,17,4265,2,75,1.79,757924,12320,16060028,757924,1.79,6151.98,4.72,4.72,3387189708,4.95,4.95,3387189708 +신한제12호스팩,474660,18,2105,5,-5,-0.24,6062,102,5520000,6062,-0.24,5943.14,0.11,0.11,12760512,0.11,0.11,12760512 +키움 레버리지 리츠부동산인프라 ETN,Q760020,19,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,20,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,58,5,-3,-4.92,1185992,25245,150000000,1185992,-4.92,4697.93,0.79,0.79,69832355,0.80,0.80,69832355 +제일약품,271980,22,15250,2,1380,9.95,696320,14876,14704872,696320,9.95,4680.83,4.74,4.74,11065500730,4.93,4.93,11065500730 +하나 레버리지 반도체 ETN,Q700028,23,34585,5,-1455,-4.04,106555,2350,1500000,106555,-4.04,4534.26,7.10,7.10,3681187365,7.10,7.10,3681187365 +한투 인버스 2X 은 선물 ETN,Q570062,24,4875,2,185,3.94,202290,4918,1000000,202290,3.94,4113.26,20.23,20.23,972232760,19.94,19.94,972232760 +노랑풍선,104620,25,6520,2,220,3.49,9442325,230024,16616867,9442325,3.49,4104.93,56.82,56.82,65423196910,60.39,60.39,65423196910 +큐로홀딩스,051780,26,938,1,216,29.92,1414653,37703,23242245,1414653,29.92,3752.10,6.09,6.09,1262578680,5.79,5.79,1262578680 +HANARO KAP초장기국고채,346000,27,41015,3,0,0.00,513,16,90000,513,0.00,3206.25,0.57,0.57,21040740,0.57,0.57,21040740 +세니젠,188260,28,2420,5,-45,-1.83,516938,16348,7228470,516938,-1.83,3162.09,7.15,7.15,1355916138,7.75,7.75,1355916138 +유진스팩11호,488060,29,2030,5,-5,-0.25,2346,77,4720000,2346,-0.25,3046.75,0.05,0.05,4763225,0.05,0.05,4763225 +SOL KIS단기통안채,363510,30,111205,5,-5,-0.00,28,1,284000,28,-0.00,2800.00,0.01,0.01,3113740,0.01,0.01,3113740 diff --git a/top30/20250917/top30-vir-20250917-114001.csv b/top30/20250917/top30-vir-20250917-114001.csv new file mode 100644 index 000000000000..1a65e2beef7a --- /dev/null +++ b/top30/20250917/top30-vir-20250917-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10650,1,5020000,10650,-0.25,9999.99,0.21,0.21,21504810,0.21,0.21,21504810 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,11149,27,7010000,11149,-0.25,9999.99,0.16,0.16,22576840,0.16,0.16,22576840 +지엔코,065060,4,1065,2,197,22.70,14713709,42978,23800804,14713709,22.70,9999.99,61.82,61.82,15151095947,59.77,59.77,15151095947 +신한 인버스 2X 미국달러 선물 ETN,Q500036,5,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,6,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,7,12175,2,140,1.16,3614,22,1000000,3614,1.16,9999.99,0.36,0.36,44111640,0.36,0.36,44111640 +미래에셋비전스팩5호,477470,8,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +HK 200,491700,9,47475,3,0,0.00,293,2,500000,293,0.00,9999.99,0.06,0.06,13868430,0.06,0.06,13868430 +중앙에너비스,000440,10,15830,2,1340,9.25,742068,7060,6227130,742068,9.25,9999.99,11.92,11.92,12348812960,12.53,12.53,12348812960 +RISE 국고채10년액티브,481430,11,108620,2,135,0.12,15662,171,1534000,15662,0.12,9159.06,1.02,1.02,1701150940,1.02,1.02,1701150940 +제일파마홀딩스,002620,12,9030,2,400,4.63,169379,1954,15973355,169379,4.63,8668.32,1.06,1.06,1555248700,1.08,1.08,1555248700 +TRUSTON 코리아밸류업액티브,496130,13,13720,5,-190,-1.37,55921,710,1240000,55921,-1.37,7876.20,4.51,4.51,768055240,4.51,4.51,768055240 +KTcs,058850,14,2960,2,150,5.34,12254927,161655,42685000,12254927,5.34,7580.91,28.71,28.71,37612615760,29.77,29.77,37612615760 +진매트릭스,109820,15,3190,1,735,29.94,2169525,28799,20393640,2169525,29.94,7533.33,10.64,10.64,6878862290,10.57,10.57,6878862290 +KODEX 멀티팩터,337120,16,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +케이엔더블유,105330,17,4285,2,95,2.27,765882,12320,16060028,765882,2.27,6216.57,4.77,4.77,3421172223,4.97,4.97,3421172223 +신한제12호스팩,474660,18,2105,5,-5,-0.24,6062,102,5520000,6062,-0.24,5943.14,0.11,0.11,12760512,0.11,0.11,12760512 +키움 레버리지 리츠부동산인프라 ETN,Q760020,19,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +제일약품,271980,20,15300,2,1430,10.31,719225,14876,14704872,719225,10.31,4834.80,4.89,4.89,11419264260,5.08,5.08,11419264260 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,21,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,59,5,-2,-3.28,1190466,25245,150000000,1190466,-3.28,4715.65,0.79,0.79,70096321,0.79,0.79,70096321 +하나 레버리지 반도체 ETN,Q700028,23,34665,5,-1375,-3.82,108861,2350,1500000,108861,-3.82,4632.38,7.26,7.26,3761136385,7.23,7.23,3761136385 +한투 인버스 2X 은 선물 ETN,Q570062,24,4895,2,205,4.37,202699,4918,1000000,202699,4.37,4121.57,20.27,20.27,974233795,19.90,19.90,974233795 +노랑풍선,104620,25,6530,2,230,3.65,9477353,230024,16616867,9477353,3.65,4120.16,57.03,57.03,65651990605,60.50,60.50,65651990605 +큐로홀딩스,051780,26,938,1,216,29.92,1415468,37703,23242245,1415468,29.92,3754.26,6.09,6.09,1263343150,5.79,5.79,1263343150 +HANARO KAP초장기국고채,346000,27,41015,3,0,0.00,513,16,90000,513,0.00,3206.25,0.57,0.57,21040740,0.57,0.57,21040740 +세니젠,188260,28,2425,5,-40,-1.62,517643,16348,7228470,517643,-1.62,3166.40,7.16,7.16,1357623083,7.74,7.74,1357623083 +유진스팩11호,488060,29,2030,5,-5,-0.25,2346,77,4720000,2346,-0.25,3046.75,0.05,0.05,4763225,0.05,0.05,4763225 +KB 레버리지 FANG 플러스 ETN(H),Q580034,30,85330,5,-65,-0.08,181,6,500000,181,-0.08,3016.67,0.04,0.04,15444730,0.04,0.04,15444730 diff --git a/top30/20250917/top30-vir-20250917-115001.csv b/top30/20250917/top30-vir-20250917-115001.csv new file mode 100644 index 000000000000..7a76a2de9958 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10650,1,5020000,10650,-0.25,9999.99,0.21,0.21,21504810,0.21,0.21,21504810 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,11337,27,7010000,11337,-0.25,9999.99,0.16,0.16,22957540,0.16,0.16,22957540 +지엔코,065060,4,1032,2,164,18.89,16097732,42978,23800804,16097732,18.89,9999.99,67.64,67.64,16621215605,67.67,67.67,16621215605 +신한 인버스 2X 미국달러 선물 ETN,Q500036,5,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,6,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,7,12175,2,140,1.16,3614,22,1000000,3614,1.16,9999.99,0.36,0.36,44111640,0.36,0.36,44111640 +미래에셋비전스팩5호,477470,8,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +HK 200,491700,9,47475,3,0,0.00,293,2,500000,293,0.00,9999.99,0.06,0.06,13868430,0.06,0.06,13868430 +중앙에너비스,000440,10,15840,2,1350,9.32,745330,7060,6227130,745330,9.32,9999.99,11.97,11.97,12400325145,12.57,12.57,12400325145 +RISE 국고채10년액티브,481430,11,108620,2,135,0.12,15672,171,1534000,15672,0.12,9164.91,1.02,1.02,1702237140,1.02,1.02,1702237140 +제일파마홀딩스,002620,12,9030,2,400,4.63,169888,1954,15973355,169888,4.63,8694.37,1.06,1.06,1559861160,1.08,1.08,1559861160 +TRUSTON 코리아밸류업액티브,496130,13,13720,5,-190,-1.37,59876,710,1240000,59876,-1.37,8433.24,4.83,4.83,822320575,4.83,4.83,822320575 +KTcs,058850,14,2975,2,165,5.87,12314248,161655,42685000,12314248,5.87,7617.61,28.85,28.85,37788142664,29.76,29.76,37788142664 +진매트릭스,109820,15,3190,1,735,29.94,2170874,28799,20393640,2170874,29.94,7538.02,10.64,10.64,6883165600,10.58,10.58,6883165600 +KODEX 멀티팩터,337120,16,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +케이엔더블유,105330,17,4305,2,115,2.74,770393,12320,16060028,770393,2.74,6253.19,4.80,4.80,3440512178,4.98,4.98,3440512178 +신한제12호스팩,474660,18,2105,5,-5,-0.24,6062,102,5520000,6062,-0.24,5943.14,0.11,0.11,12760512,0.11,0.11,12760512 +키움 레버리지 리츠부동산인프라 ETN,Q760020,19,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +제일약품,271980,20,15370,2,1500,10.81,727196,14876,14704872,727196,10.81,4888.38,4.95,4.95,11542197970,5.11,5.11,11542197970 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,21,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,59,5,-2,-3.28,1193922,25245,150000000,1193922,-3.28,4729.34,0.80,0.80,70300225,0.79,0.79,70300225 +하나 레버리지 반도체 ETN,Q700028,23,34670,5,-1370,-3.80,110014,2350,1500000,110014,-3.80,4681.45,7.33,7.33,3801110895,7.31,7.31,3801110895 +노랑풍선,104620,24,6580,2,280,4.44,9522611,230024,16616867,9522611,4.44,4139.83,57.31,57.31,65948840715,60.32,60.32,65948840715 +한투 인버스 2X 은 선물 ETN,Q570062,25,4895,2,205,4.37,202699,4918,1000000,202699,4.37,4121.57,20.27,20.27,974233795,19.90,19.90,974233795 +큐로홀딩스,051780,26,938,1,216,29.92,1416719,37703,23242245,1416719,29.92,3757.58,6.10,6.10,1264516588,5.80,5.80,1264516588 +HANARO KAP초장기국고채,346000,27,41015,3,0,0.00,513,16,90000,513,0.00,3206.25,0.57,0.57,21040740,0.57,0.57,21040740 +세니젠,188260,28,2400,5,-65,-2.64,521215,16348,7228470,521215,-2.64,3188.25,7.21,7.21,1366217595,7.88,7.88,1366217595 +유진스팩11호,488060,29,2030,5,-5,-0.25,2346,77,4720000,2346,-0.25,3046.75,0.05,0.05,4763225,0.05,0.05,4763225 +KB 레버리지 FANG 플러스 ETN(H),Q580034,30,85330,5,-65,-0.08,181,6,500000,181,-0.08,3016.67,0.04,0.04,15444730,0.04,0.04,15444730 diff --git a/top30/20250917/top30-vir-20250917-120000.csv b/top30/20250917/top30-vir-20250917-120000.csv new file mode 100644 index 000000000000..a5d4b389665e --- /dev/null +++ b/top30/20250917/top30-vir-20250917-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10650,1,5020000,10650,-0.25,9999.99,0.21,0.21,21504810,0.21,0.21,21504810 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,11572,27,7010000,11572,-0.25,9999.99,0.17,0.17,23433415,0.17,0.17,23433415 +지엔코,065060,4,1042,2,174,20.05,16373627,42978,23800804,16373627,20.05,9999.99,68.79,68.79,16907015343,68.17,68.17,16907015343 +신한 인버스 2X 미국달러 선물 ETN,Q500036,5,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,6,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,7,12175,2,140,1.16,3614,22,1000000,3614,1.16,9999.99,0.36,0.36,44111640,0.36,0.36,44111640 +미래에셋비전스팩5호,477470,8,2095,2,10,0.48,1206,8,5480000,1206,0.48,9999.99,0.02,0.02,2502470,0.02,0.02,2502470 +HK 200,491700,9,47450,5,-25,-0.05,294,2,500000,294,-0.05,9999.99,0.06,0.06,13915880,0.06,0.06,13915880 +중앙에너비스,000440,10,15780,2,1290,8.90,748562,7060,6227130,748562,8.90,9999.99,12.02,12.02,12451474055,12.67,12.67,12451474055 +RISE 국고채10년액티브,481430,11,108620,2,135,0.12,15672,171,1534000,15672,0.12,9164.91,1.02,1.02,1702237140,1.02,1.02,1702237140 +TRUSTON 코리아밸류업액티브,496130,12,13725,5,-185,-1.33,63357,710,1240000,63357,-1.33,8923.52,5.11,5.11,870085690,5.11,5.11,870085690 +제일파마홀딩스,002620,13,9080,2,450,5.21,170330,1954,15973355,170330,5.21,8716.99,1.07,1.07,1563852300,1.08,1.08,1563852300 +KTcs,058850,14,3055,2,245,8.72,12517877,161655,42685000,12517877,8.72,7743.58,29.33,29.33,38396171980,29.44,29.44,38396171980 +진매트릭스,109820,15,3190,1,735,29.94,2172998,28799,20393640,2172998,29.94,7545.39,10.66,10.66,6889941160,10.59,10.59,6889941160 +KODEX 멀티팩터,337120,16,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +케이엔더블유,105330,17,4355,2,165,3.94,784342,12320,16060028,784342,3.94,6366.41,4.88,4.88,3500690188,5.01,5.01,3500690188 +신한제12호스팩,474660,18,2105,5,-5,-0.24,6062,102,5520000,6062,-0.24,5943.14,0.11,0.11,12760512,0.11,0.11,12760512 +키움 레버리지 리츠부동산인프라 ETN,Q760020,19,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +제일약품,271980,20,15320,2,1450,10.45,731510,14876,14704872,731510,10.45,4917.38,4.97,4.97,11608431760,5.15,5.15,11608431760 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,21,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,59,5,-2,-3.28,1214022,25245,150000000,1214022,-3.28,4808.96,0.81,0.81,71486125,0.81,0.81,71486125 +하나 레버리지 반도체 ETN,Q700028,23,34635,5,-1405,-3.90,111167,2350,1500000,111167,-3.90,4730.51,7.41,7.41,3841045050,7.39,7.39,3841045050 +노랑풍선,104620,24,6570,2,270,4.29,9641060,230024,16616867,9641060,4.29,4191.33,58.02,58.02,66729294495,61.12,61.12,66729294495 +한투 인버스 2X 은 선물 ETN,Q570062,25,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +HANARO KAP초장기국고채,346000,26,41045,2,30,0.07,631,16,90000,631,0.07,3943.75,0.70,0.70,25884050,0.70,0.70,25884050 +큐로홀딩스,051780,27,938,1,216,29.92,1417819,37703,23242245,1417819,29.92,3760.49,6.10,6.10,1265548388,5.80,5.80,1265548388 +세니젠,188260,28,2390,5,-75,-3.04,526217,16348,7228470,526217,-3.04,3218.85,7.28,7.28,1378165580,7.98,7.98,1378165580 +유진스팩11호,488060,29,2030,5,-5,-0.25,2346,77,4720000,2346,-0.25,3046.75,0.05,0.05,4763225,0.05,0.05,4763225 +KB 레버리지 FANG 플러스 ETN(H),Q580034,30,85330,5,-65,-0.08,181,6,500000,181,-0.08,3016.67,0.04,0.04,15444730,0.04,0.04,15444730 diff --git a/top30/20250917/top30-vir-20250917-121000.csv b/top30/20250917/top30-vir-20250917-121000.csv new file mode 100644 index 000000000000..afc6dcce7b5a --- /dev/null +++ b/top30/20250917/top30-vir-20250917-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10750,1,5020000,10750,-0.25,9999.99,0.21,0.21,21706310,0.21,0.21,21706310 +RISE 중장기국공채액티브,272570,2,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,11760,27,7010000,11760,-0.25,9999.99,0.17,0.17,23814115,0.17,0.17,23814115 +지엔코,065060,4,1047,2,179,20.62,16688746,42978,23800804,16688746,20.62,9999.99,70.12,70.12,17234050202,69.16,69.16,17234050202 +신한 인버스 2X 미국달러 선물 ETN,Q500036,5,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,6,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +유진스팩11호,488060,7,2030,5,-5,-0.25,15169,77,4720000,15169,-0.25,9999.99,0.32,0.32,30793915,0.32,0.32,30793915 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,8,12175,2,140,1.16,3614,22,1000000,3614,1.16,9999.99,0.36,0.36,44111640,0.36,0.36,44111640 +미래에셋비전스팩5호,477470,9,2080,5,-5,-0.24,1210,8,5480000,1210,-0.24,9999.99,0.02,0.02,2510790,0.02,0.02,2510790 +HK 200,491700,10,47450,5,-25,-0.05,294,2,500000,294,-0.05,9999.99,0.06,0.06,13915880,0.06,0.06,13915880 +중앙에너비스,000440,11,15800,2,1310,9.04,751989,7060,6227130,751989,9.04,9999.99,12.08,12.08,12505648905,12.71,12.71,12505648905 +KTcs,058850,12,3015,2,205,7.30,15289855,161655,42685000,15289855,7.30,9458.33,35.82,35.82,46977722884,36.50,36.50,46977722884 +TRUSTON 코리아밸류업액티브,496130,13,13725,5,-185,-1.33,66950,710,1240000,66950,-1.33,9429.58,5.40,5.40,919418620,5.40,5.40,919418620 +RISE 국고채10년액티브,481430,14,108640,2,155,0.14,15683,171,1534000,15683,0.14,9171.34,1.02,1.02,1703432180,1.02,1.02,1703432180 +제일파마홀딩스,002620,15,9040,2,410,4.75,170843,1954,15973355,170843,4.75,8743.25,1.07,1.07,1568488400,1.09,1.09,1568488400 +진매트릭스,109820,16,3190,1,735,29.94,2173951,28799,20393640,2173951,29.94,7548.70,10.66,10.66,6892981230,10.60,10.60,6892981230 +KODEX 멀티팩터,337120,17,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +케이엔더블유,105330,18,4360,2,170,4.06,789814,12320,16060028,789814,4.06,6410.83,4.92,4.92,3524510983,5.03,5.03,3524510983 +신한제12호스팩,474660,19,2105,5,-5,-0.24,6062,102,5520000,6062,-0.24,5943.14,0.11,0.11,12760512,0.11,0.11,12760512 +키움 레버리지 리츠부동산인프라 ETN,Q760020,20,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +제일약품,271980,21,15380,2,1510,10.89,739328,14876,14704872,739328,10.89,4969.94,5.03,5.03,11727944895,5.19,5.19,11727944895 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,59,5,-2,-3.28,1237379,25245,150000000,1237379,-3.28,4901.48,0.82,0.82,72864188,0.82,0.82,72864188 +하나 레버리지 반도체 ETN,Q700028,23,34835,5,-1205,-3.34,114611,2350,1500000,114611,-3.34,4877.06,7.64,7.64,3961034010,7.58,7.58,3961034010 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,24,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +노랑풍선,104620,25,6550,2,250,3.97,9665566,230024,16616867,9665566,3.97,4201.98,58.17,58.17,66889908625,61.46,61.46,66889908625 +한투 인버스 2X 은 선물 ETN,Q570062,26,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +HANARO KAP초장기국고채,346000,27,41045,2,30,0.07,631,16,90000,631,0.07,3943.75,0.70,0.70,25884050,0.70,0.70,25884050 +큐로홀딩스,051780,28,938,1,216,29.92,1418135,37703,23242245,1418135,29.92,3761.33,6.10,6.10,1265844796,5.81,5.81,1265844796 +세니젠,188260,29,2395,5,-70,-2.84,526489,16348,7228470,526489,-2.84,3220.51,7.28,7.28,1378816160,7.96,7.96,1378816160 +KB 레버리지 FANG 플러스 ETN(H),Q580034,30,85330,5,-65,-0.08,181,6,500000,181,-0.08,3016.67,0.04,0.04,15444730,0.04,0.04,15444730 diff --git a/top30/20250917/top30-vir-20250917-122000.csv b/top30/20250917/top30-vir-20250917-122000.csv new file mode 100644 index 000000000000..afb9d7db9b8e --- /dev/null +++ b/top30/20250917/top30-vir-20250917-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10750,1,5020000,10750,-0.25,9999.99,0.21,0.21,21706310,0.21,0.21,21706310 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5205,8,5480000,5205,-0.24,9999.99,0.09,0.09,10820390,0.09,0.09,10820390 +RISE 중장기국공채액티브,272570,3,112260,5,-25,-0.02,4070,9,225000,4070,-0.02,9999.99,1.81,1.81,456913770,1.81,1.81,456913770 +유안타제15호스팩,473050,4,2025,5,-5,-0.25,11948,27,7010000,11948,-0.25,9999.99,0.17,0.17,24194815,0.17,0.17,24194815 +지엔코,065060,5,1048,2,180,20.74,16971941,42978,23800804,16971941,20.74,9999.99,71.31,71.31,17531331614,70.28,70.28,17531331614 +신한 인버스 2X 미국달러 선물 ETN,Q500036,6,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,7,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +유진스팩11호,488060,8,2030,5,-5,-0.25,15992,77,4720000,15992,-0.25,9999.99,0.34,0.34,32464605,0.34,0.34,32464605 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,9,12175,2,140,1.16,3620,22,1000000,3620,1.16,9999.99,0.36,0.36,44184690,0.36,0.36,44184690 +HK 200,491700,10,47445,5,-30,-0.06,295,2,500000,295,-0.06,9999.99,0.06,0.06,13963325,0.06,0.06,13963325 +중앙에너비스,000440,11,15750,2,1260,8.70,755643,7060,6227130,755643,8.70,9999.99,12.13,12.13,12563254470,12.81,12.81,12563254470 +TRUSTON 코리아밸류업액티브,496130,12,13710,5,-200,-1.44,71070,710,1240000,71070,-1.44,9999.99,5.73,5.73,975933550,5.74,5.74,975933550 +KTcs,058850,13,3000,2,190,6.76,15786937,161655,42685000,15786937,6.76,9765.82,36.98,36.98,48474095700,37.85,37.85,48474095700 +RISE 국고채10년액티브,481430,14,108640,2,155,0.14,15683,171,1534000,15683,0.14,9171.34,1.02,1.02,1703432180,1.02,1.02,1703432180 +제일파마홀딩스,002620,15,9110,2,480,5.56,173796,1954,15973355,173796,5.56,8894.37,1.09,1.09,1595537190,1.10,1.10,1595537190 +진매트릭스,109820,16,3190,1,735,29.94,2175846,28799,20393640,2175846,29.94,7555.28,10.67,10.67,6899026280,10.60,10.60,6899026280 +KODEX 멀티팩터,337120,17,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +케이엔더블유,105330,18,4345,2,155,3.70,794328,12320,16060028,794328,3.70,6447.47,4.95,4.95,3544110403,5.08,5.08,3544110403 +신한제12호스팩,474660,19,2105,5,-5,-0.24,6062,102,5520000,6062,-0.24,5943.14,0.11,0.11,12760512,0.11,0.11,12760512 +제일약품,271980,20,15540,2,1670,12.04,762371,14876,14704872,762371,12.04,5124.84,5.18,5.18,12088598315,5.29,5.29,12088598315 +하나 레버리지 반도체 ETN,Q700028,21,34695,5,-1345,-3.73,118067,2350,1500000,118067,-3.73,5024.13,7.87,7.87,4081141470,7.84,7.84,4081141470 +키움 레버리지 리츠부동산인프라 ETN,Q760020,22,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,23,59,5,-2,-3.28,1237379,25245,150000000,1237379,-3.28,4901.48,0.82,0.82,72864188,0.82,0.82,72864188 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,24,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +HANARO KAP초장기국고채,346000,25,41060,2,45,0.11,696,16,90000,696,0.11,4350.00,0.77,0.77,28552950,0.77,0.77,28552950 +노랑풍선,104620,26,6590,2,290,4.60,9757113,230024,16616867,9757113,4.60,4241.78,58.72,58.72,67495734010,61.64,61.64,67495734010 +한투 인버스 2X 은 선물 ETN,Q570062,27,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +큐로홀딩스,051780,28,938,1,216,29.92,1418136,37703,23242245,1418136,29.92,3761.33,6.10,6.10,1265845734,5.81,5.81,1265845734 +세니젠,188260,29,2385,5,-80,-3.25,529607,16348,7228470,529607,-3.25,3239.58,7.33,7.33,1386258385,8.04,8.04,1386258385 +KB 레버리지 FANG 플러스 ETN(H),Q580034,30,85330,5,-65,-0.08,181,6,500000,181,-0.08,3016.67,0.04,0.04,15444730,0.04,0.04,15444730 diff --git a/top30/20250917/top30-vir-20250917-123000.csv b/top30/20250917/top30-vir-20250917-123000.csv new file mode 100644 index 000000000000..21acd8abd29d --- /dev/null +++ b/top30/20250917/top30-vir-20250917-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10750,1,5020000,10750,-0.25,9999.99,0.21,0.21,21706310,0.21,0.21,21706310 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5205,8,5480000,5205,-0.24,9999.99,0.09,0.09,10820390,0.09,0.09,10820390 +RISE 중장기국공채액티브,272570,3,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +유안타제15호스팩,473050,4,2025,5,-5,-0.25,12136,27,7010000,12136,-0.25,9999.99,0.17,0.17,24575515,0.17,0.17,24575515 +지엔코,065060,5,1046,2,178,20.51,17072757,42978,23800804,17072757,20.51,9999.99,71.73,71.73,17636876475,70.84,70.84,17636876475 +신한 인버스 2X 미국달러 선물 ETN,Q500036,6,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,7,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +유진스팩11호,488060,8,2030,5,-5,-0.25,15992,77,4720000,15992,-0.25,9999.99,0.34,0.34,32464605,0.34,0.34,32464605 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,9,12175,2,140,1.16,3620,22,1000000,3620,1.16,9999.99,0.36,0.36,44184690,0.36,0.36,44184690 +HK 200,491700,10,47445,5,-30,-0.06,295,2,500000,295,-0.06,9999.99,0.06,0.06,13963325,0.06,0.06,13963325 +중앙에너비스,000440,11,15730,2,1240,8.56,757736,7060,6227130,757736,8.56,9999.99,12.17,12.17,12596263300,12.86,12.86,12596263300 +TRUSTON 코리아밸류업액티브,496130,12,13725,5,-185,-1.33,75113,710,1240000,75113,-1.33,9999.99,6.06,6.06,1031383705,6.06,6.06,1031383705 +KTcs,058850,13,3020,2,210,7.47,15966549,161655,42685000,15966549,7.47,9876.93,37.41,37.41,49014865706,38.02,38.02,49014865706 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,14,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +RISE 국고채10년액티브,481430,15,108640,2,155,0.14,15685,171,1534000,15685,0.14,9172.51,1.02,1.02,1703649460,1.02,1.02,1703649460 +제일파마홀딩스,002620,16,9220,2,590,6.84,175895,1954,15973355,175895,6.84,9001.79,1.10,1.10,1614752480,1.10,1.10,1614752480 +진매트릭스,109820,17,3190,1,735,29.94,2175856,28799,20393640,2175856,29.94,7555.32,10.67,10.67,6899058180,10.60,10.60,6899058180 +신한제12호스팩,474660,18,2105,5,-5,-0.24,7061,102,5520000,7061,-0.24,6922.55,0.13,0.13,14863407,0.13,0.13,14863407 +KODEX 멀티팩터,337120,19,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +케이엔더블유,105330,20,4355,2,165,3.94,797921,12320,16060028,797921,3.94,6476.63,4.97,4.97,3559706482,5.09,5.09,3559706482 +제일약품,271980,21,15860,2,1990,14.35,782269,14876,14704872,782269,14.35,5258.60,5.32,5.32,12400554915,5.32,5.32,12400554915 +하나 레버리지 반도체 ETN,Q700028,22,34735,5,-1305,-3.62,121520,2350,1500000,121520,-3.62,5171.06,8.10,8.10,4201069915,8.06,8.06,4201069915 +키움 레버리지 리츠부동산인프라 ETN,Q760020,23,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,59,5,-2,-3.28,1253075,25245,150000000,1253075,-3.28,4963.66,0.84,0.84,73790252,0.83,0.83,73790252 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,25,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +HANARO KAP초장기국고채,346000,26,41060,2,45,0.11,696,16,90000,696,0.11,4350.00,0.77,0.77,28552950,0.77,0.77,28552950 +노랑풍선,104620,27,6540,2,240,3.81,9789245,230024,16616867,9789245,3.81,4255.75,58.91,58.91,67706390120,62.30,62.30,67706390120 +한투 인버스 2X 은 선물 ETN,Q570062,28,4860,2,170,3.62,202724,4918,1000000,202724,3.62,4122.08,20.27,20.27,974355295,20.05,20.05,974355295 +큐로홀딩스,051780,29,938,1,216,29.92,1418136,37703,23242245,1418136,29.92,3761.33,6.10,6.10,1265845734,5.81,5.81,1265845734 +세니젠,188260,30,2390,5,-75,-3.04,532262,16348,7228470,532262,-3.04,3255.82,7.36,7.36,1392578685,8.06,8.06,1392578685 diff --git a/top30/20250917/top30-vir-20250917-124001.csv b/top30/20250917/top30-vir-20250917-124001.csv new file mode 100644 index 000000000000..57db1bc2aea0 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10750,1,5020000,10750,-0.25,9999.99,0.21,0.21,21706310,0.21,0.21,21706310 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5205,8,5480000,5205,-0.24,9999.99,0.09,0.09,10820390,0.09,0.09,10820390 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,12324,27,7010000,12324,-0.25,9999.99,0.18,0.18,24956215,0.18,0.18,24956215 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1037,2,169,19.47,17196463,42978,23800804,17196463,19.47,9999.99,72.25,72.25,17765591438,71.98,71.98,17765591438 +신한 인버스 2X 미국달러 선물 ETN,Q500036,6,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,7,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +유진스팩11호,488060,8,2030,5,-5,-0.25,15992,77,4720000,15992,-0.25,9999.99,0.34,0.34,32464605,0.34,0.34,32464605 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,9,12175,2,140,1.16,3620,22,1000000,3620,1.16,9999.99,0.36,0.36,44184690,0.36,0.36,44184690 +HK 200,491700,10,47510,2,35,0.07,296,2,500000,296,0.07,9999.99,0.06,0.06,14010835,0.06,0.06,14010835 +TRUSTON 코리아밸류업액티브,496130,11,13730,5,-180,-1.29,77681,710,1240000,77681,-1.29,9999.99,6.26,6.26,1066637480,6.27,6.27,1066637480 +중앙에너비스,000440,12,15600,2,1110,7.66,764425,7060,6227130,764425,7.66,9999.99,12.28,12.28,12701148510,13.07,13.07,12701148510 +KTcs,058850,13,3005,2,195,6.94,16199454,161655,42685000,16199454,6.94,9999.99,37.95,37.95,49719063612,38.76,38.76,49719063612 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,14,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +제일파마홀딩스,002620,15,9300,2,670,7.76,183976,1954,15973355,183976,7.76,9415.35,1.15,1.15,1689602450,1.14,1.14,1689602450 +RISE 국고채10년액티브,481430,16,108640,2,155,0.14,15685,171,1534000,15685,0.14,9172.51,1.02,1.02,1703649460,1.02,1.02,1703649460 +진매트릭스,109820,17,3190,1,735,29.94,2176418,28799,20393640,2176418,29.94,7557.27,10.67,10.67,6900850960,10.61,10.61,6900850960 +신한제12호스팩,474660,18,2107,5,-3,-0.14,7160,102,5520000,7160,-0.14,7019.61,0.13,0.13,15072000,0.13,0.13,15072000 +KODEX 멀티팩터,337120,19,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +케이엔더블유,105330,20,4350,2,160,3.82,800191,12320,16060028,800191,3.82,6495.06,4.98,4.98,3569540517,5.11,5.11,3569540517 +제일약품,271980,21,15910,2,2040,14.71,862682,14876,14704872,862682,14.71,5799.15,5.87,5.87,13681784055,5.85,5.85,13681784055 +하나 레버리지 반도체 ETN,Q700028,22,34865,5,-1175,-3.26,124967,2350,1500000,124967,-3.26,5317.74,8.33,8.33,4321117325,8.26,8.26,4321117325 +키움 레버리지 리츠부동산인프라 ETN,Q760020,23,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,59,5,-2,-3.28,1253175,25245,150000000,1253175,-3.28,4964.05,0.84,0.84,73796152,0.83,0.83,73796152 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,25,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +HANARO KAP초장기국고채,346000,26,41060,2,45,0.11,696,16,90000,696,0.11,4350.00,0.77,0.77,28552950,0.77,0.77,28552950 +노랑풍선,104620,27,6550,2,250,3.97,9823729,230024,16616867,9823729,3.97,4270.74,59.12,59.12,67931957645,62.41,62.41,67931957645 +한투 인버스 2X 은 선물 ETN,Q570062,28,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 +큐로홀딩스,051780,29,938,1,216,29.92,1418326,37703,23242245,1418326,29.92,3761.84,6.10,6.10,1266023954,5.81,5.81,1266023954 +세니젠,188260,30,2385,5,-80,-3.25,534340,16348,7228470,534340,-3.25,3268.53,7.39,7.39,1397518995,8.11,8.11,1397518995 diff --git a/top30/20250917/top30-vir-20250917-125001.csv b/top30/20250917/top30-vir-20250917-125001.csv new file mode 100644 index 000000000000..38a97b24d31c --- /dev/null +++ b/top30/20250917/top30-vir-20250917-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,10750,1,5020000,10750,-0.25,9999.99,0.21,0.21,21706310,0.21,0.21,21706310 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,12512,27,7010000,12512,-0.25,9999.99,0.18,0.18,25336915,0.18,0.18,25336915 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1037,2,169,19.47,17300331,42978,23800804,17300331,19.47,9999.99,72.69,72.69,17873741161,72.42,72.42,17873741161 +신한 인버스 2X 미국달러 선물 ETN,Q500036,6,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,7,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +유진스팩11호,488060,8,2030,5,-5,-0.25,15992,77,4720000,15992,-0.25,9999.99,0.34,0.34,32464605,0.34,0.34,32464605 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,9,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,10,47510,2,35,0.07,296,2,500000,296,0.07,9999.99,0.06,0.06,14010835,0.06,0.06,14010835 +TRUSTON 코리아밸류업액티브,496130,11,13735,5,-175,-1.26,81663,710,1240000,81663,-1.26,9999.99,6.59,6.59,1121336235,6.58,6.58,1121336235 +중앙에너비스,000440,12,15540,2,1050,7.25,773185,7060,6227130,773185,7.25,9999.99,12.42,12.42,12837280280,13.27,13.27,12837280280 +KTcs,058850,13,2995,2,185,6.58,16418869,161655,42685000,16418869,6.58,9999.99,38.47,38.47,50373997167,39.40,39.40,50373997167 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,14,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +제일파마홀딩스,002620,15,9180,2,550,6.37,186888,1954,15973355,186888,6.37,9564.38,1.17,1.17,1716436520,1.17,1.17,1716436520 +RISE 국고채10년액티브,481430,16,108650,2,165,0.15,15687,171,1534000,15687,0.15,9173.68,1.02,1.02,1703866750,1.02,1.02,1703866750 +진매트릭스,109820,17,3190,1,735,29.94,2186084,28799,20393640,2186084,29.94,7590.83,10.72,10.72,6931685500,10.65,10.65,6931685500 +신한제12호스팩,474660,18,2107,5,-3,-0.14,7160,102,5520000,7160,-0.14,7019.61,0.13,0.13,15072000,0.13,0.13,15072000 +KODEX 멀티팩터,337120,19,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +케이엔더블유,105330,20,4325,2,135,3.22,804672,12320,16060028,804672,3.22,6531.43,5.01,5.01,3588952007,5.17,5.17,3588952007 +제일약품,271980,21,15680,2,1810,13.05,875769,14876,14704872,875769,13.05,5887.13,5.96,5.96,13887864255,6.02,6.02,13887864255 +하나 레버리지 반도체 ETN,Q700028,22,35100,5,-940,-2.61,129531,2350,1500000,129531,-2.61,5511.96,8.64,8.64,4481238900,8.51,8.51,4481238900 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,23,59,5,-2,-3.28,1283175,25245,150000000,1283175,-3.28,5082.89,0.86,0.86,75566152,0.85,0.85,75566152 +키움 레버리지 리츠부동산인프라 ETN,Q760020,24,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,25,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +HANARO KAP초장기국고채,346000,26,41060,2,45,0.11,696,16,90000,696,0.11,4350.00,0.77,0.77,28552950,0.77,0.77,28552950 +노랑풍선,104620,27,6560,2,260,4.13,9857874,230024,16616867,9857874,4.13,4285.58,59.32,59.32,68155902785,62.52,62.52,68155902785 +한투 인버스 2X 은 선물 ETN,Q570062,28,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 +큐로홀딩스,051780,29,938,1,216,29.92,1418786,37703,23242245,1418786,29.92,3763.06,6.10,6.10,1266455434,5.81,5.81,1266455434 +세니젠,188260,30,2410,5,-55,-2.23,535546,16348,7228470,535546,-2.23,3275.91,7.41,7.41,1400400930,8.04,8.04,1400400930 diff --git a/top30/20250917/top30-vir-20250917-130000.csv b/top30/20250917/top30-vir-20250917-130000.csv new file mode 100644 index 000000000000..76228bc806fa --- /dev/null +++ b/top30/20250917/top30-vir-20250917-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2010,5,-10,-0.50,10752,1,5020000,10752,-0.50,9999.99,0.21,0.21,21710335,0.22,0.22,21710335 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2030,3,0,0.00,15391,27,7010000,15391,0.00,9999.99,0.22,0.22,31167360,0.22,0.22,31167360 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1031,2,163,18.78,17457255,42978,23800804,17457255,18.78,9999.99,73.35,73.35,18035586527,73.50,73.50,18035586527 +신한 인버스 2X 미국달러 선물 ETN,Q500036,6,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,7,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +유진스팩11호,488060,8,2030,5,-5,-0.25,15992,77,4720000,15992,-0.25,9999.99,0.34,0.34,32464605,0.34,0.34,32464605 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,9,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,10,47580,2,105,0.22,297,2,500000,297,0.22,9999.99,0.06,0.06,14058415,0.06,0.06,14058415 +TRUSTON 코리아밸류업액티브,496130,11,13740,5,-170,-1.22,84935,710,1240000,84935,-1.22,9999.99,6.85,6.85,1166291760,6.85,6.85,1166291760 +중앙에너비스,000440,12,15530,2,1040,7.18,775823,7060,6227130,775823,7.18,9999.99,12.46,12.46,12878266020,13.32,13.32,12878266020 +제일파마홀딩스,002620,13,9230,2,600,6.95,206779,1954,15973355,206779,6.95,9999.99,1.29,1.29,1902716585,1.29,1.29,1902716585 +KTcs,058850,14,2995,2,185,6.58,16478581,161655,42685000,16478581,6.58,9999.99,38.61,38.61,50552463857,39.54,39.54,50552463857 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,15,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +RISE 국고채10년액티브,481430,16,108645,2,160,0.15,15688,171,1534000,15688,0.15,9174.27,1.02,1.02,1703975395,1.02,1.02,1703975395 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,17,59,5,-2,-3.28,2302356,25245,150000000,2302356,-3.28,9120.05,1.53,1.53,135697831,1.53,1.53,135697831 +진매트릭스,109820,18,3190,1,735,29.94,2186277,28799,20393640,2186277,29.94,7591.50,10.72,10.72,6932301170,10.66,10.66,6932301170 +신한제12호스팩,474660,19,2107,5,-3,-0.14,7160,102,5520000,7160,-0.14,7019.61,0.13,0.13,15072000,0.13,0.13,15072000 +KODEX 멀티팩터,337120,20,16385,5,-225,-1.35,68,1,600000,68,-1.35,6800.00,0.01,0.01,1124255,0.01,0.01,1124255 +제일약품,271980,21,15930,2,2060,14.85,977315,14876,14704872,977315,14.85,6569.74,6.65,6.65,15530205745,6.63,6.63,15530205745 +케이엔더블유,105330,22,4325,2,135,3.22,809285,12320,16060028,809285,3.22,6568.87,5.04,5.04,3608850157,5.20,5.20,3608850157 +하나 레버리지 반도체 ETN,Q700028,23,35090,5,-950,-2.64,136367,2350,1500000,136367,-2.64,5802.85,9.09,9.09,4721091330,8.97,8.97,4721091330 +키움 레버리지 리츠부동산인프라 ETN,Q760020,24,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,25,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +HANARO KAP초장기국고채,346000,26,41060,2,45,0.11,696,16,90000,696,0.11,4350.00,0.77,0.77,28552950,0.77,0.77,28552950 +노랑풍선,104620,27,6560,2,260,4.13,9897337,230024,16616867,9897337,4.13,4302.74,59.56,59.56,68415427595,62.76,62.76,68415427595 +한투 인버스 2X 은 선물 ETN,Q570062,28,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 +큐로홀딩스,051780,29,938,1,216,29.92,1418936,37703,23242245,1418936,29.92,3763.46,6.10,6.10,1266596134,5.81,5.81,1266596134 +세니젠,188260,30,2415,5,-50,-2.03,537560,16348,7228470,537560,-2.03,3288.23,7.44,7.44,1405245765,8.05,8.05,1405245765 diff --git a/top30/20250917/top30-vir-20250917-131000.csv b/top30/20250917/top30-vir-20250917-131000.csv new file mode 100644 index 000000000000..564e0f976b75 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24321,1,5020000,24321,-0.25,9999.99,0.48,0.48,49051870,0.48,0.48,49051870 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2030,3,0,0.00,15579,27,7010000,15579,0.00,9999.99,0.22,0.22,31549000,0.22,0.22,31549000 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1028,2,160,18.43,17625675,42978,23800804,17625675,18.43,9999.99,74.05,74.05,18208303677,74.42,74.42,18208303677 +신한 인버스 2X 미국달러 선물 ETN,Q500036,6,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,7,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +유진스팩11호,488060,8,2030,5,-5,-0.25,16192,77,4720000,16192,-0.25,9999.99,0.34,0.34,32870605,0.34,0.34,32870605 +1Q 종합채권(AA-이상)액티브,0017Y0,9,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,10,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,11,47580,2,105,0.22,297,2,500000,297,0.22,9999.99,0.06,0.06,14058415,0.06,0.06,14058415 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,12,59,5,-2,-3.28,3602414,25245,150000000,3602414,-3.28,9999.99,2.40,2.40,212401253,2.40,2.40,212401253 +TRUSTON 코리아밸류업액티브,496130,13,13745,5,-165,-1.19,87903,710,1240000,87903,-1.19,9999.99,7.09,7.09,1207092530,7.08,7.08,1207092530 +중앙에너비스,000440,14,15530,2,1040,7.18,778163,7060,6227130,778163,7.18,9999.99,12.50,12.50,12914611875,13.35,13.35,12914611875 +제일파마홀딩스,002620,15,9170,2,540,6.26,211658,1954,15973355,211658,6.26,9999.99,1.33,1.33,1947638955,1.33,1.33,1947638955 +KTcs,058850,16,3070,2,260,9.25,17031073,161655,42685000,17031073,9.25,9999.99,39.90,39.90,52247229188,39.87,39.87,52247229188 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,17,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +RISE 국고채10년액티브,481430,18,108645,2,160,0.15,15688,171,1534000,15688,0.15,9174.27,1.02,1.02,1703975395,1.02,1.02,1703975395 +진매트릭스,109820,19,3190,1,735,29.94,2187396,28799,20393640,2187396,29.94,7595.39,10.73,10.73,6935870780,10.66,10.66,6935870780 +신한제12호스팩,474660,20,2107,5,-3,-0.14,7160,102,5520000,7160,-0.14,7019.61,0.13,0.13,15072000,0.13,0.13,15072000 +KODEX 멀티팩터,337120,21,16490,5,-120,-0.72,70,1,600000,70,-0.72,7000.00,0.01,0.01,1157235,0.01,0.01,1157235 +제일약품,271980,22,15730,2,1860,13.41,1027599,14876,14704872,1027599,13.41,6907.76,6.99,6.99,16324395455,7.06,7.06,16324395455 +케이엔더블유,105330,23,4310,2,120,2.86,813240,12320,16060028,813240,2.86,6600.97,5.06,5.06,3625823102,5.24,5.24,3625823102 +하나 레버리지 반도체 ETN,Q700028,24,35090,5,-950,-2.64,139790,2350,1500000,139790,-2.64,5948.51,9.32,9.32,4841124460,9.20,9.20,4841124460 +키움 레버리지 리츠부동산인프라 ETN,Q760020,25,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +HANARO KAP초장기국고채,346000,26,41080,2,65,0.16,776,16,90000,776,0.16,4850.00,0.86,0.86,31839050,0.86,0.86,31839050 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,4445,2,35,0.79,22479,467,3000000,22479,0.79,4813.49,0.75,0.75,100311095,0.75,0.75,100311095 +노랑풍선,104620,28,6570,2,270,4.29,9929226,230024,16616867,9929226,4.29,4316.60,59.75,59.75,68624142835,62.86,62.86,68624142835 +한투 인버스 2X 은 선물 ETN,Q570062,29,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 +큐로홀딩스,051780,30,938,1,216,29.92,1418937,37703,23242245,1418937,29.92,3763.46,6.10,6.10,1266597072,5.81,5.81,1266597072 diff --git a/top30/20250917/top30-vir-20250917-132000.csv b/top30/20250917/top30-vir-20250917-132000.csv new file mode 100644 index 000000000000..0435073cfdcb --- /dev/null +++ b/top30/20250917/top30-vir-20250917-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24321,1,5020000,24321,-0.25,9999.99,0.48,0.48,49051870,0.48,0.48,49051870 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2030,3,0,0.00,15767,27,7010000,15767,0.00,9999.99,0.22,0.22,31930640,0.22,0.22,31930640 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1036,2,168,19.35,17769000,42978,23800804,17769000,19.35,9999.99,74.66,74.66,18355615554,74.44,74.44,18355615554 +신한 인버스 2X 미국달러 선물 ETN,Q500036,6,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,7,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +유진스팩11호,488060,8,2030,5,-5,-0.25,16192,77,4720000,16192,-0.25,9999.99,0.34,0.34,32870605,0.34,0.34,32870605 +1Q 종합채권(AA-이상)액티브,0017Y0,9,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,10,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,11,47615,2,140,0.29,298,2,500000,298,0.29,9999.99,0.06,0.06,14106030,0.06,0.06,14106030 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,12,59,5,-2,-3.28,3602414,25245,150000000,3602414,-3.28,9999.99,2.40,2.40,212401253,2.40,2.40,212401253 +TRUSTON 코리아밸류업액티브,496130,13,13745,5,-165,-1.19,91824,710,1240000,91824,-1.19,9999.99,7.41,7.41,1260986675,7.40,7.40,1260986675 +중앙에너비스,000440,14,15470,2,980,6.76,781507,7060,6227130,781507,6.76,9999.99,12.55,12.55,12966392975,13.46,13.46,12966392975 +제일파마홀딩스,002620,15,9030,2,400,4.63,214694,1954,15973355,214694,4.63,9999.99,1.34,1.34,1975235865,1.37,1.37,1975235865 +KTcs,058850,16,3035,2,225,8.01,17314226,161655,42685000,17314226,8.01,9999.99,40.56,40.56,53110532124,41.00,41.00,53110532124 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,17,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +RISE 국고채10년액티브,481430,18,108645,2,160,0.15,15688,171,1534000,15688,0.15,9174.27,1.02,1.02,1703975395,1.02,1.02,1703975395 +진매트릭스,109820,19,3190,1,735,29.94,2188449,28799,20393640,2188449,29.94,7599.04,10.73,10.73,6939229850,10.67,10.67,6939229850 +제일약품,271980,20,15520,2,1650,11.90,1055400,14876,14704872,1055400,11.90,7094.65,7.18,7.18,16756364005,7.34,7.34,16756364005 +신한제12호스팩,474660,21,2107,5,-3,-0.14,7160,102,5520000,7160,-0.14,7019.61,0.13,0.13,15072000,0.13,0.13,15072000 +KODEX 멀티팩터,337120,22,16490,5,-120,-0.72,70,1,600000,70,-0.72,7000.00,0.01,0.01,1157235,0.01,0.01,1157235 +케이엔더블유,105330,23,4290,2,100,2.39,814949,12320,16060028,814949,2.39,6614.85,5.07,5.07,3633169162,5.27,5.27,3633169162 +하나 레버리지 반도체 ETN,Q700028,24,35270,5,-770,-2.14,142065,2350,1500000,142065,-2.14,6045.32,9.47,9.47,4921312435,9.30,9.30,4921312435 +키움 레버리지 리츠부동산인프라 ETN,Q760020,25,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +HANARO KAP초장기국고채,346000,26,41085,2,70,0.17,796,16,90000,796,0.17,4975.00,0.88,0.88,32660750,0.88,0.88,32660750 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,4470,2,60,1.36,22554,467,3000000,22554,1.36,4829.55,0.75,0.75,100646345,0.75,0.75,100646345 +노랑풍선,104620,28,6560,2,260,4.13,9958068,230024,16616867,9958068,4.13,4329.14,59.93,59.93,68813868755,63.13,63.13,68813868755 +한투 인버스 2X 은 선물 ETN,Q570062,29,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 +큐로홀딩스,051780,30,938,1,216,29.92,1419027,37703,23242245,1419027,29.92,3763.70,6.11,6.11,1266681492,5.81,5.81,1266681492 diff --git a/top30/20250917/top30-vir-20250917-133000.csv b/top30/20250917/top30-vir-20250917-133000.csv new file mode 100644 index 000000000000..f95f5ae48af3 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24321,1,5020000,24321,-0.25,9999.99,0.48,0.48,49051870,0.48,0.48,49051870 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2030,3,0,0.00,16002,27,7010000,16002,0.00,9999.99,0.23,0.23,32407690,0.23,0.23,32407690 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1025,2,157,18.09,17965204,42978,23800804,17965204,18.09,9999.99,75.48,75.48,18556872432,76.07,76.07,18556872432 +유진스팩11호,488060,6,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,7,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,8,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +1Q 종합채권(AA-이상)액티브,0017Y0,9,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,10,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,11,47615,2,140,0.29,298,2,500000,298,0.29,9999.99,0.06,0.06,14106030,0.06,0.06,14106030 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,12,59,5,-2,-3.28,3602414,25245,150000000,3602414,-3.28,9999.99,2.40,2.40,212401253,2.40,2.40,212401253 +TRUSTON 코리아밸류업액티브,496130,13,13745,5,-165,-1.19,95008,710,1240000,95008,-1.19,9999.99,7.66,7.66,1304759555,7.66,7.66,1304759555 +제일파마홀딩스,002620,14,9040,2,410,4.75,219423,1954,15973355,219423,4.75,9999.99,1.37,1.37,2017810785,1.40,1.40,2017810785 +중앙에너비스,000440,15,15400,2,910,6.28,785821,7060,6227130,785821,6.28,9999.99,12.62,12.62,13032912245,13.59,13.59,13032912245 +KTcs,058850,16,3030,2,220,7.83,17452827,161655,42685000,17452827,7.83,9999.99,40.89,40.89,53530814274,41.39,41.39,53530814274 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,17,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +RISE 국고채10년액티브,481430,18,108645,2,160,0.15,15688,171,1534000,15688,0.15,9174.27,1.02,1.02,1703975395,1.02,1.02,1703975395 +진매트릭스,109820,19,3190,1,735,29.94,2188533,28799,20393640,2188533,29.94,7599.34,10.73,10.73,6939497810,10.67,10.67,6939497810 +제일약품,271980,20,15530,2,1660,11.97,1082761,14876,14704872,1082761,11.97,7278.58,7.36,7.36,17184538485,7.52,7.52,17184538485 +신한제12호스팩,474660,21,2107,5,-3,-0.14,7160,102,5520000,7160,-0.14,7019.61,0.13,0.13,15072000,0.13,0.13,15072000 +KODEX 멀티팩터,337120,22,16490,5,-120,-0.72,70,1,600000,70,-0.72,7000.00,0.01,0.01,1157235,0.01,0.01,1157235 +케이엔더블유,105330,23,4315,2,125,2.98,815690,12320,16060028,815690,2.98,6620.86,5.08,5.08,3636355577,5.25,5.25,3636355577 +하나 레버리지 반도체 ETN,Q700028,24,35275,5,-765,-2.12,143199,2350,1500000,143199,-2.12,6093.57,9.55,9.55,4961314285,9.38,9.38,4961314285 +키움 레버리지 리츠부동산인프라 ETN,Q760020,25,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +HANARO KAP초장기국고채,346000,26,41085,2,70,0.17,796,16,90000,796,0.17,4975.00,0.88,0.88,32660750,0.88,0.88,32660750 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,4470,2,60,1.36,22554,467,3000000,22554,1.36,4829.55,0.75,0.75,100646345,0.75,0.75,100646345 +노랑풍선,104620,28,6540,2,240,3.81,9986317,230024,16616867,9986317,3.81,4341.42,60.10,60.10,68998897685,63.49,63.49,68998897685 +한투 인버스 2X 은 선물 ETN,Q570062,29,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 +큐로홀딩스,051780,30,938,1,216,29.92,1419357,37703,23242245,1419357,29.92,3764.57,6.11,6.11,1266991032,5.81,5.81,1266991032 diff --git a/top30/20250917/top30-vir-20250917-134001.csv b/top30/20250917/top30-vir-20250917-134001.csv new file mode 100644 index 000000000000..54698faddb49 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24321,1,5020000,24321,-0.25,9999.99,0.48,0.48,49051870,0.48,0.48,49051870 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2030,3,0,0.00,16190,27,7010000,16190,0.00,9999.99,0.23,0.23,32789330,0.23,0.23,32789330 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1007,2,139,16.01,18163600,42978,23800804,18163600,16.01,9999.99,76.32,76.32,18759369265,78.27,78.27,18759369265 +유진스팩11호,488060,6,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,7,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,8,8185,2,80,0.99,1005,4,1000000,1005,0.99,9999.99,0.10,0.10,8225900,0.10,0.10,8225900 +1Q 종합채권(AA-이상)액티브,0017Y0,9,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,10,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,11,47585,2,110,0.23,299,2,500000,299,0.23,9999.99,0.06,0.06,14153615,0.06,0.06,14153615 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,12,59,5,-2,-3.28,3602514,25245,150000000,3602514,-3.28,9999.99,2.40,2.40,212407153,2.40,2.40,212407153 +TRUSTON 코리아밸류업액티브,496130,13,13745,5,-165,-1.19,98245,710,1240000,98245,-1.19,9999.99,7.92,7.92,1349255795,7.92,7.92,1349255795 +제일파마홀딩스,002620,14,9090,2,460,5.33,219763,1954,15973355,219763,5.33,9999.99,1.38,1.38,2020898015,1.39,1.39,2020898015 +중앙에너비스,000440,15,15380,2,890,6.14,789318,7060,6227130,789318,6.14,9999.99,12.68,12.68,13086801425,13.66,13.66,13086801425 +KTcs,058850,16,3050,2,240,8.54,17975105,161655,42685000,17975105,8.54,9999.99,42.11,42.11,55138104773,42.35,42.35,55138104773 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,17,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +RISE 국고채10년액티브,481430,18,108645,2,160,0.15,15688,171,1534000,15688,0.15,9174.27,1.02,1.02,1703975395,1.02,1.02,1703975395 +진매트릭스,109820,19,3190,1,735,29.94,2188794,28799,20393640,2188794,29.94,7600.24,10.73,10.73,6940330400,10.67,10.67,6940330400 +제일약품,271980,20,15680,2,1810,13.05,1103123,14876,14704872,1103123,13.05,7415.45,7.50,7.50,17505747035,7.59,7.59,17505747035 +신한제12호스팩,474660,21,2107,5,-3,-0.14,7160,102,5520000,7160,-0.14,7019.61,0.13,0.13,15072000,0.13,0.13,15072000 +KODEX 멀티팩터,337120,22,16490,5,-120,-0.72,70,1,600000,70,-0.72,7000.00,0.01,0.01,1157235,0.01,0.01,1157235 +케이엔더블유,105330,23,4330,2,140,3.34,818887,12320,16060028,818887,3.34,6646.81,5.10,5.10,3650149557,5.25,5.25,3650149557 +하나 레버리지 반도체 ETN,Q700028,24,35160,5,-880,-2.44,146608,2350,1500000,146608,-2.44,6238.64,9.77,9.77,5081237205,9.63,9.63,5081237205 +키움 레버리지 리츠부동산인프라 ETN,Q760020,25,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +HANARO KAP초장기국고채,346000,26,41085,2,70,0.17,796,16,90000,796,0.17,4975.00,0.88,0.88,32660750,0.88,0.88,32660750 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,4470,2,60,1.36,22554,467,3000000,22554,1.36,4829.55,0.75,0.75,100646345,0.75,0.75,100646345 +노랑풍선,104620,28,6550,2,250,3.97,10008627,230024,16616867,10008627,3.97,4351.12,60.23,60.23,69145009275,63.53,63.53,69145009275 +한투 인버스 2X 은 선물 ETN,Q570062,29,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 +피델릭스,032580,30,1478,2,267,22.05,21808088,531557,33132064,21808088,22.05,4102.68,65.82,65.82,30501326936,62.29,62.29,30501326936 diff --git a/top30/20250917/top30-vir-20250917-135000.csv b/top30/20250917/top30-vir-20250917-135000.csv new file mode 100644 index 000000000000..c663a887e4ad --- /dev/null +++ b/top30/20250917/top30-vir-20250917-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24321,1,5020000,24321,-0.25,9999.99,0.48,0.48,49051870,0.48,0.48,49051870 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2030,3,0,0.00,16377,27,7010000,16377,0.00,9999.99,0.23,0.23,33168940,0.23,0.23,33168940 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1004,2,136,15.67,18380669,42978,23800804,18380669,15.67,9999.99,77.23,77.23,18978548909,79.42,79.42,18978548909 +유진스팩11호,488060,6,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,7,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,8,8165,2,60,0.74,1016,4,1000000,1016,0.74,9999.99,0.10,0.10,8315715,0.10,0.10,8315715 +1Q 종합채권(AA-이상)액티브,0017Y0,9,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,10,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,11,47585,2,110,0.23,299,2,500000,299,0.23,9999.99,0.06,0.06,14153615,0.06,0.06,14153615 +TRUSTON 코리아밸류업액티브,496130,12,13750,5,-160,-1.15,101861,710,1240000,101861,-1.15,9999.99,8.21,8.21,1398965400,8.21,8.21,1398965400 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,13,59,5,-2,-3.28,3602814,25245,150000000,3602814,-3.28,9999.99,2.40,2.40,212424853,2.40,2.40,212424853 +KTcs,058850,14,3050,2,240,8.54,18741597,161655,42685000,18741597,8.54,9999.99,43.91,43.91,57516138319,44.18,44.18,57516138319 +제일파마홀딩스,002620,15,9020,2,390,4.52,221024,1954,15973355,221024,4.52,9999.99,1.38,1.38,2032316955,1.41,1.41,2032316955 +중앙에너비스,000440,16,15370,2,880,6.07,791988,7060,6227130,791988,6.07,9999.99,12.72,12.72,13127869505,13.72,13.72,13127869505 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,17,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +RISE 국고채10년액티브,481430,18,108645,2,160,0.15,15688,171,1534000,15688,0.15,9174.27,1.02,1.02,1703975395,1.02,1.02,1703975395 +진매트릭스,109820,19,3190,1,735,29.94,2189198,28799,20393640,2189198,29.94,7601.65,10.73,10.73,6941619160,10.67,10.67,6941619160 +제일약품,271980,20,15520,2,1650,11.90,1111229,14876,14704872,1111229,11.90,7469.94,7.56,7.56,17632042815,7.73,7.73,17632042815 +KODEX 멀티팩터,337120,21,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +신한제12호스팩,474660,22,2107,5,-3,-0.14,7160,102,5520000,7160,-0.14,7019.61,0.13,0.13,15072000,0.13,0.13,15072000 +케이엔더블유,105330,23,4320,2,130,3.10,820388,12320,16060028,820388,3.10,6658.99,5.11,5.11,3656626422,5.27,5.27,3656626422 +하나 레버리지 반도체 ETN,Q700028,24,35140,5,-900,-2.50,151157,2350,1500000,151157,-2.50,6432.21,10.08,10.08,5241151600,9.94,9.94,5241151600 +키움 레버리지 리츠부동산인프라 ETN,Q760020,25,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +HANARO KAP초장기국고채,346000,26,41085,2,70,0.17,796,16,90000,796,0.17,4975.00,0.88,0.88,32660750,0.88,0.88,32660750 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,4470,2,60,1.36,22554,467,3000000,22554,1.36,4829.55,0.75,0.75,100646345,0.75,0.75,100646345 +피델릭스,032580,28,1436,2,225,18.58,24535276,531557,33132064,24535276,18.58,4615.74,74.05,74.05,34426236216,72.36,72.36,34426236216 +노랑풍선,104620,29,6530,2,230,3.65,10027831,230024,16616867,10027831,3.65,4359.47,60.35,60.35,69270845320,63.84,63.84,69270845320 +한투 인버스 2X 은 선물 ETN,Q570062,30,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 diff --git a/top30/20250917/top30-vir-20250917-140001.csv b/top30/20250917/top30-vir-20250917-140001.csv new file mode 100644 index 000000000000..1d51f9c42c0e --- /dev/null +++ b/top30/20250917/top30-vir-20250917-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24321,1,5020000,24321,-0.25,9999.99,0.48,0.48,49051870,0.48,0.48,49051870 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2030,3,0,0.00,16565,27,7010000,16565,0.00,9999.99,0.24,0.24,33550580,0.24,0.24,33550580 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1017,2,149,17.17,18609126,42978,23800804,18609126,17.17,9999.99,78.19,78.19,19209964437,79.36,79.36,19209964437 +유진스팩11호,488060,6,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,7,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,8,8165,2,60,0.74,1016,4,1000000,1016,0.74,9999.99,0.10,0.10,8315715,0.10,0.10,8315715 +1Q 종합채권(AA-이상)액티브,0017Y0,9,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,10,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,11,47580,2,105,0.22,300,2,500000,300,0.22,9999.99,0.06,0.06,14201195,0.06,0.06,14201195 +TRUSTON 코리아밸류업액티브,496130,12,13740,5,-170,-1.22,105268,710,1240000,105268,-1.22,9999.99,8.49,8.49,1445783305,8.49,8.49,1445783305 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,13,59,5,-2,-3.28,3602828,25245,150000000,3602828,-3.28,9999.99,2.40,2.40,212425679,2.40,2.40,212425679 +KTcs,058850,14,3045,2,235,8.36,18853975,161655,42685000,18853975,8.36,9999.99,44.17,44.17,57857796510,44.51,44.51,57857796510 +제일파마홀딩스,002620,15,8980,2,350,4.06,223942,1954,15973355,223942,4.06,9999.99,1.40,1.40,2058469875,1.44,1.44,2058469875 +중앙에너비스,000440,16,15310,2,820,5.66,795559,7060,6227130,795559,5.66,9999.99,12.78,12.78,13182670955,13.83,13.83,13182670955 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,17,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +RISE 국고채10년액티브,481430,18,108700,2,215,0.20,15689,171,1534000,15689,0.20,9174.85,1.02,1.02,1704084095,1.02,1.02,1704084095 +진매트릭스,109820,19,3190,1,735,29.94,2190170,28799,20393640,2190170,29.94,7605.02,10.74,10.74,6944719840,10.68,10.68,6944719840 +제일약품,271980,20,15400,2,1530,11.03,1121134,14876,14704872,1121134,11.03,7536.53,7.62,7.62,17784990885,7.85,7.85,17784990885 +KODEX 멀티팩터,337120,21,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +신한제12호스팩,474660,22,2107,5,-3,-0.14,7228,102,5520000,7228,-0.14,7086.27,0.13,0.13,15215276,0.13,0.13,15215276 +케이엔더블유,105330,23,4345,2,155,3.70,823773,12320,16060028,823773,3.70,6686.47,5.13,5.13,3671276352,5.26,5.26,3671276352 +하나 레버리지 반도체 ETN,Q700028,24,35095,5,-945,-2.62,154573,2350,1500000,154573,-2.62,6577.57,10.30,10.30,5361110100,10.18,10.18,5361110100 +키움 레버리지 리츠부동산인프라 ETN,Q760020,25,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +HANARO KAP초장기국고채,346000,26,41085,2,70,0.17,796,16,90000,796,0.17,4975.00,0.88,0.88,32660750,0.88,0.88,32660750 +피델릭스,032580,27,1425,2,214,17.67,26275736,531557,33132064,26275736,17.67,4943.16,79.31,79.31,36904005105,78.16,78.16,36904005105 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,28,4470,2,60,1.36,22554,467,3000000,22554,1.36,4829.55,0.75,0.75,100646345,0.75,0.75,100646345 +노랑풍선,104620,29,6560,2,260,4.13,10052399,230024,16616867,10052399,4.13,4370.15,60.50,60.50,69431784145,63.69,63.69,69431784145 +한투 인버스 2X 은 선물 ETN,Q570062,30,4865,2,175,3.73,202725,4918,1000000,202725,3.73,4122.10,20.27,20.27,974360160,20.03,20.03,974360160 diff --git a/top30/20250917/top30-vir-20250917-141001.csv b/top30/20250917/top30-vir-20250917-141001.csv new file mode 100644 index 000000000000..7ed9bd9d77b7 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24321,1,5020000,24321,-0.25,9999.99,0.48,0.48,49051870,0.48,0.48,49051870 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2030,3,0,0.00,16753,27,7010000,16753,0.00,9999.99,0.24,0.24,33932220,0.24,0.24,33932220 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1015,2,147,16.94,18753746,42978,23800804,18753746,16.94,9999.99,78.79,78.79,19357385598,80.13,80.13,19357385598 +유진스팩11호,488060,6,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,7,4265,5,-5,-0.12,3672,12,2000000,3672,-0.12,9999.99,0.18,0.18,15736240,0.18,0.18,15736240 +메리츠 대표 농산물 선물 ETN(H),Q610034,8,8165,2,60,0.74,1016,4,1000000,1016,0.74,9999.99,0.10,0.10,8315715,0.10,0.10,8315715 +1Q 종합채권(AA-이상)액티브,0017Y0,9,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,10,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +TRUSTON 코리아밸류업액티브,496130,11,13730,5,-180,-1.29,109229,710,1240000,109229,-1.29,9999.99,8.81,8.81,1500175345,8.81,8.81,1500175345 +HK 200,491700,12,47580,2,105,0.22,300,2,500000,300,0.22,9999.99,0.06,0.06,14201195,0.06,0.06,14201195 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,13,59,5,-2,-3.28,3602828,25245,150000000,3602828,-3.28,9999.99,2.40,2.40,212425679,2.40,2.40,212425679 +KTcs,058850,14,3025,2,215,7.65,18983068,161655,42685000,18983068,7.65,9999.99,44.47,44.47,58249144785,45.11,45.11,58249144785 +제일파마홀딩스,002620,15,8990,2,360,4.17,224890,1954,15973355,224890,4.17,9999.99,1.41,1.41,2066957235,1.44,1.44,2066957235 +중앙에너비스,000440,16,15260,2,770,5.31,798799,7060,6227130,798799,5.31,9999.99,12.83,12.83,13232181355,13.92,13.92,13232181355 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,17,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +RISE 국고채10년액티브,481430,18,108700,2,215,0.20,15689,171,1534000,15689,0.20,9174.85,1.02,1.02,1704084095,1.02,1.02,1704084095 +진매트릭스,109820,19,3190,1,735,29.94,2196651,28799,20393640,2196651,29.94,7627.53,10.77,10.77,6965394230,10.71,10.71,6965394230 +제일약품,271980,20,15360,2,1490,10.74,1126969,14876,14704872,1126969,10.74,7575.75,7.66,7.66,17874631725,7.91,7.91,17874631725 +KODEX 멀티팩터,337120,21,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +신한제12호스팩,474660,22,2107,5,-3,-0.14,7228,102,5520000,7228,-0.14,7086.27,0.13,0.13,15215276,0.13,0.13,15215276 +하나 레버리지 반도체 ETN,Q700028,23,34935,5,-1105,-3.07,159143,2350,1500000,159143,-3.07,6772.04,10.61,10.61,5520985780,10.54,10.54,5520985780 +케이엔더블유,105330,24,4345,2,155,3.70,824452,12320,16060028,824452,3.70,6691.98,5.13,5.13,3674220757,5.27,5.27,3674220757 +피델릭스,032580,25,1477,2,266,21.97,29700721,531557,33132064,29700721,21.97,5587.49,89.64,89.64,41924213305,85.67,85.67,41924213305 +HANARO KAP초장기국고채,346000,26,41110,2,95,0.23,825,16,90000,825,0.23,5156.25,0.92,0.92,33852940,0.91,0.91,33852940 +키움 레버리지 리츠부동산인프라 ETN,Q760020,27,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,28,4470,2,60,1.36,22826,467,3000000,22826,1.36,4887.79,0.76,0.76,101860575,0.76,0.76,101860575 +노랑풍선,104620,29,6510,2,210,3.33,10100459,230024,16616867,10100459,3.33,4391.05,60.78,60.78,69745284165,64.47,64.47,69745284165 +한투 인버스 2X 은 선물 ETN,Q570062,30,4850,2,160,3.41,202751,4918,1000000,202751,3.41,4122.63,20.28,20.28,974486260,20.09,20.09,974486260 diff --git a/top30/20250917/top30-vir-20250917-142001.csv b/top30/20250917/top30-vir-20250917-142001.csv new file mode 100644 index 000000000000..610c4beb4164 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24321,1,5020000,24321,-0.25,9999.99,0.48,0.48,49051870,0.48,0.48,49051870 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2030,3,0,0.00,16941,27,7010000,16941,0.00,9999.99,0.24,0.24,34313860,0.24,0.24,34313860 +RISE 중장기국공채액티브,272570,4,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +지엔코,065060,5,1009,2,141,16.24,18836390,42978,23800804,18836390,16.24,9999.99,79.14,79.14,19441013823,80.95,80.95,19441013823 +유진스팩11호,488060,6,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,7,4285,2,15,0.35,3673,12,2000000,3673,0.35,9999.99,0.18,0.18,15740525,0.18,0.18,15740525 +메리츠 대표 농산물 선물 ETN(H),Q610034,8,8165,2,60,0.74,1016,4,1000000,1016,0.74,9999.99,0.10,0.10,8315715,0.10,0.10,8315715 +메리츠 레버리지 금 선물 ETN(H),Q610012,9,59745,2,310,0.52,432,2,1000000,432,0.52,9999.99,0.04,0.04,25813295,0.04,0.04,25813295 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,11,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +TRUSTON 코리아밸류업액티브,496130,12,13705,5,-205,-1.47,112242,710,1240000,112242,-1.47,9999.99,9.05,9.05,1541502535,9.07,9.07,1541502535 +HK 200,491700,13,47455,5,-20,-0.04,301,2,500000,301,-0.04,9999.99,0.06,0.06,14248650,0.06,0.06,14248650 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,14,59,5,-2,-3.28,3602828,25245,150000000,3602828,-3.28,9999.99,2.40,2.40,212425679,2.40,2.40,212425679 +KTcs,058850,15,3045,2,235,8.36,19056567,161655,42685000,19056567,8.36,9999.99,44.64,44.64,58472354069,44.99,44.99,58472354069 +제일파마홀딩스,002620,16,9000,2,370,4.29,226035,1954,15973355,226035,4.29,9999.99,1.42,1.42,2077258355,1.44,1.44,2077258355 +중앙에너비스,000440,17,15260,2,770,5.31,801118,7060,6227130,801118,5.31,9999.99,12.86,12.86,13267616125,13.96,13.96,13267616125 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,18,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +RISE 국고채10년액티브,481430,19,108700,2,215,0.20,15700,171,1534000,15700,0.20,9181.29,1.02,1.02,1705279695,1.02,1.02,1705279695 +제일약품,271980,20,15360,2,1490,10.74,1135629,14876,14704872,1135629,10.74,7633.97,7.72,7.72,18008118115,7.97,7.97,18008118115 +진매트릭스,109820,21,3190,1,735,29.94,2196843,28799,20393640,2196843,29.94,7628.19,10.77,10.77,6966006710,10.71,10.71,6966006710 +KODEX 멀티팩터,337120,22,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +신한제12호스팩,474660,23,2107,5,-3,-0.14,7228,102,5520000,7228,-0.14,7086.27,0.13,0.13,15215276,0.13,0.13,15215276 +하나 레버리지 반도체 ETN,Q700028,24,34825,5,-1215,-3.37,161437,2350,1500000,161437,-3.37,6869.66,10.76,10.76,5600903005,10.72,10.72,5600903005 +케이엔더블유,105330,25,4320,2,130,3.10,827400,12320,16060028,827400,3.10,6715.91,5.15,5.15,3686950532,5.31,5.31,3686950532 +피델릭스,032580,26,1431,2,220,18.17,31771396,531557,33132064,31771396,18.17,5977.04,95.89,95.89,44933671872,94.77,94.77,44933671872 +HANARO KAP초장기국고채,346000,27,41110,2,95,0.23,825,16,90000,825,0.23,5156.25,0.92,0.92,33852940,0.91,0.91,33852940 +키움 레버리지 리츠부동산인프라 ETN,Q760020,28,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,29,4470,2,60,1.36,22826,467,3000000,22826,1.36,4887.79,0.76,0.76,101860575,0.76,0.76,101860575 +노랑풍선,104620,30,6510,2,210,3.33,10164047,230024,16616867,10164047,3.33,4418.69,61.17,61.17,70157568055,64.86,64.86,70157568055 diff --git a/top30/20250917/top30-vir-20250917-143001.csv b/top30/20250917/top30-vir-20250917-143001.csv new file mode 100644 index 000000000000..0d3c5b527f09 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24914,1,5020000,24914,-0.25,9999.99,0.50,0.50,50246765,0.50,0.50,50246765 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,5206,8,5480000,5206,-0.24,9999.99,0.09,0.09,10822470,0.09,0.09,10822470 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,17426,27,7010000,17426,-0.25,9999.99,0.25,0.25,35296826,0.25,0.25,35296826 +지엔코,065060,4,1071,2,203,23.39,19757925,42978,23800804,19757925,23.39,9999.99,83.01,83.01,20413066617,80.08,80.08,20413066617 +RISE 중장기국공채액티브,272570,5,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +유진스팩11호,488060,6,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,7,4285,2,15,0.35,3673,12,2000000,3673,0.35,9999.99,0.18,0.18,15740525,0.18,0.18,15740525 +메리츠 대표 농산물 선물 ETN(H),Q610034,8,8165,2,60,0.74,1016,4,1000000,1016,0.74,9999.99,0.10,0.10,8315715,0.10,0.10,8315715 +메리츠 레버리지 금 선물 ETN(H),Q610012,9,59745,2,310,0.52,432,2,1000000,432,0.52,9999.99,0.04,0.04,25813295,0.04,0.04,25813295 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,11,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +TRUSTON 코리아밸류업액티브,496130,12,13705,5,-205,-1.47,115759,710,1240000,115759,-1.47,9999.99,9.34,9.34,1589694360,9.35,9.35,1589694360 +HK 200,491700,13,47455,5,-20,-0.04,301,2,500000,301,-0.04,9999.99,0.06,0.06,14248650,0.06,0.06,14248650 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,14,59,5,-2,-3.28,3602828,25245,150000000,3602828,-3.28,9999.99,2.40,2.40,212425679,2.40,2.40,212425679 +KTcs,058850,15,3030,2,220,7.83,19135086,161655,42685000,19135086,7.83,9999.99,44.83,44.83,58710039629,45.39,45.39,58710039629 +제일파마홀딩스,002620,16,8950,2,320,3.71,227358,1954,15973355,227358,3.71,9999.99,1.42,1.42,2089111675,1.46,1.46,2089111675 +중앙에너비스,000440,17,15230,2,740,5.11,806891,7060,6227130,806891,5.11,9999.99,12.96,12.96,13355551905,14.08,14.08,13355551905 +RISE 국고채10년액티브,481430,18,108695,2,210,0.19,16643,171,1534000,16643,0.19,9732.75,1.08,1.08,1807792295,1.08,1.08,1807792295 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,19,30745,5,-1340,-4.18,1351,14,1000000,1351,-4.18,9650.00,0.14,0.14,41527750,0.14,0.14,41527750 +제일약품,271980,20,15350,2,1480,10.67,1145505,14876,14704872,1145505,10.67,7700.36,7.79,7.79,18160227875,8.05,8.05,18160227875 +진매트릭스,109820,21,3190,1,735,29.94,2197604,28799,20393640,2197604,29.94,7630.83,10.78,10.78,6968434300,10.71,10.71,6968434300 +KODEX 멀티팩터,337120,22,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +하나 레버리지 반도체 ETN,Q700028,23,34775,5,-1265,-3.51,167189,2350,1500000,167189,-3.51,7114.43,11.15,11.15,5800796460,11.12,11.12,5800796460 +신한제12호스팩,474660,24,2107,5,-3,-0.14,7228,102,5520000,7228,-0.14,7086.27,0.13,0.13,15215276,0.13,0.13,15215276 +케이엔더블유,105330,25,4340,2,150,3.58,828760,12320,16060028,828760,3.58,6726.95,5.16,5.16,3692814762,5.30,5.30,3692814762 +피델릭스,032580,26,1374,2,163,13.46,33581972,531557,33132064,33581972,13.46,6317.66,101.36,101.36,47474405659,104.29,104.29,47474405659 +HANARO KAP초장기국고채,346000,27,41110,2,95,0.23,825,16,90000,825,0.23,5156.25,0.92,0.92,33852940,0.91,0.91,33852940 +키움 레버리지 리츠부동산인프라 ETN,Q760020,28,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,29,4470,2,60,1.36,22826,467,3000000,22826,1.36,4887.79,0.76,0.76,101860575,0.76,0.76,101860575 +노랑풍선,104620,30,6490,2,190,3.02,10182596,230024,16616867,10182596,3.02,4426.75,61.28,61.28,70278062280,65.17,65.17,70278062280 diff --git a/top30/20250917/top30-vir-20250917-144000.csv b/top30/20250917/top30-vir-20250917-144000.csv new file mode 100644 index 000000000000..6c5a63759a50 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24914,1,5020000,24914,-0.25,9999.99,0.50,0.50,50246765,0.50,0.50,50246765 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8206,8,5480000,8206,-0.24,9999.99,0.15,0.15,17062470,0.15,0.15,17062470 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,17613,27,7010000,17613,-0.25,9999.99,0.25,0.25,35675501,0.25,0.25,35675501 +지엔코,065060,4,1040,2,172,19.82,20314593,42978,23800804,20314593,19.82,9999.99,85.35,85.35,20997997203,84.83,84.83,20997997203 +RISE 중장기국공채액티브,272570,5,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,7,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,8,4285,2,15,0.35,3673,12,2000000,3673,0.35,9999.99,0.18,0.18,15740525,0.18,0.18,15740525 +메리츠 대표 농산물 선물 ETN(H),Q610034,9,8160,2,55,0.68,1027,4,1000000,1027,0.68,9999.99,0.10,0.10,8405475,0.10,0.10,8405475 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,10,30690,5,-1395,-4.35,2652,14,1000000,2652,-4.35,9999.99,0.27,0.27,81455440,0.27,0.27,81455440 +1Q 종합채권(AA-이상)액티브,0017Y0,11,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,12,13700,5,-210,-1.51,119263,710,1240000,119263,-1.51,9999.99,9.62,9.62,1637716290,9.64,9.64,1637716290 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,13,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,14,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,15,59,5,-2,-3.28,3652828,25245,150000000,3652828,-3.28,9999.99,2.44,2.44,215375679,2.43,2.43,215375679 +KTcs,058850,16,3000,2,190,6.76,19236724,161655,42685000,19236724,6.76,9999.99,45.07,45.07,59015967055,46.09,46.09,59015967055 +제일파마홀딩스,002620,17,8980,2,350,4.06,228038,1954,15973355,228038,4.06,9999.99,1.43,1.43,2095206975,1.46,1.46,2095206975 +중앙에너비스,000440,18,15240,2,750,5.18,810889,7060,6227130,810889,5.18,9999.99,13.02,13.02,13416367985,14.14,14.14,13416367985 +RISE 국고채10년액티브,481430,19,108710,2,225,0.21,16644,171,1534000,16644,0.21,9733.33,1.09,1.09,1807901005,1.08,1.08,1807901005 +제일약품,271980,20,15370,2,1500,10.81,1148749,14876,14704872,1148749,10.81,7722.16,7.81,7.81,18210188995,8.06,8.06,18210188995 +진매트릭스,109820,21,3190,1,735,29.94,2197639,28799,20393640,2197639,29.94,7630.96,10.78,10.78,6968545950,10.71,10.71,6968545950 +하나 레버리지 반도체 ETN,Q700028,22,34770,5,-1270,-3.52,174081,2350,1500000,174081,-3.52,7407.70,11.61,11.61,6040620780,11.58,11.58,6040620780 +KODEX 멀티팩터,337120,23,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +신한제12호스팩,474660,24,2107,5,-3,-0.14,7228,102,5520000,7228,-0.14,7086.27,0.13,0.13,15215276,0.13,0.13,15215276 +케이엔더블유,105330,25,4335,2,145,3.46,829564,12320,16060028,829564,3.46,6733.47,5.17,5.17,3696285868,5.31,5.31,3696285868 +피델릭스,032580,26,1366,2,155,12.80,34782713,531557,33132064,34782713,12.80,6543.55,104.98,104.98,49126828557,108.55,108.55,49126828557 +HANARO KAP초장기국고채,346000,27,41110,2,95,0.23,825,16,90000,825,0.23,5156.25,0.92,0.92,33852940,0.91,0.91,33852940 +키움 레버리지 리츠부동산인프라 ETN,Q760020,28,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,29,4500,2,90,2.04,22827,467,3000000,22827,2.04,4888.01,0.76,0.76,101865075,0.75,0.75,101865075 +노랑풍선,104620,30,6490,2,190,3.02,10210158,230024,16616867,10210158,3.02,4438.74,61.44,61.44,70457140135,65.33,65.33,70457140135 diff --git a/top30/20250917/top30-vir-20250917-145000.csv b/top30/20250917/top30-vir-20250917-145000.csv new file mode 100644 index 000000000000..337f1699176b --- /dev/null +++ b/top30/20250917/top30-vir-20250917-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24914,1,5020000,24914,-0.25,9999.99,0.50,0.50,50246765,0.50,0.50,50246765 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8206,8,5480000,8206,-0.24,9999.99,0.15,0.15,17062470,0.15,0.15,17062470 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,17801,27,7010000,17801,-0.25,9999.99,0.25,0.25,36056201,0.25,0.25,36056201 +지엔코,065060,4,1040,2,172,19.82,20623418,42978,23800804,20623418,19.82,9999.99,86.65,86.65,21322221944,86.14,86.14,21322221944 +RISE 중장기국공채액티브,272570,5,112275,5,-10,-0.01,4071,9,225000,4071,-0.01,9999.99,1.81,1.81,457026045,1.81,1.81,457026045 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,7,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,8,4280,2,10,0.23,4195,12,2000000,4195,0.23,9999.99,0.21,0.21,17974685,0.21,0.21,17974685 +메리츠 대표 농산물 선물 ETN(H),Q610034,9,8160,2,55,0.68,1027,4,1000000,1027,0.68,9999.99,0.10,0.10,8405475,0.10,0.10,8405475 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,10,30690,5,-1395,-4.35,2652,14,1000000,2652,-4.35,9999.99,0.27,0.27,81455440,0.27,0.27,81455440 +1Q 종합채권(AA-이상)액티브,0017Y0,11,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,12,13705,5,-205,-1.47,122324,710,1240000,122324,-1.47,9999.99,9.86,9.86,1679667295,9.88,9.88,1679667295 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,13,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,14,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,15,59,5,-2,-3.28,3652828,25245,150000000,3652828,-3.28,9999.99,2.44,2.44,215375679,2.43,2.43,215375679 +KTcs,058850,16,3010,2,200,7.12,19323152,161655,42685000,19323152,7.12,9999.99,45.27,45.27,59275751521,46.14,46.14,59275751521 +제일파마홀딩스,002620,17,8970,2,340,3.94,229549,1954,15973355,229549,3.94,9999.99,1.44,1.44,2108758375,1.47,1.47,2108758375 +중앙에너비스,000440,18,15260,2,770,5.31,814505,7060,6227130,814505,5.31,9999.99,13.08,13.08,13471313095,14.18,14.18,13471313095 +RISE 국고채10년액티브,481430,19,108690,2,205,0.19,16652,171,1534000,16652,0.19,9738.01,1.09,1.09,1808770555,1.08,1.08,1808770555 +제일약품,271980,20,15300,2,1430,10.31,1159035,14876,14704872,1159035,10.31,7791.31,7.88,7.88,18368411855,8.16,8.16,18368411855 +진매트릭스,109820,21,3190,1,735,29.94,2197700,28799,20393640,2197700,29.94,7631.17,10.78,10.78,6968740540,10.71,10.71,6968740540 +하나 레버리지 반도체 ETN,Q700028,22,34720,5,-1320,-3.66,177533,2350,1500000,177533,-3.66,7554.60,11.84,11.84,6160537475,11.83,11.83,6160537475 +한싹,430690,23,6430,2,1130,21.32,5158344,69188,10895327,5158344,21.32,7455.55,47.34,47.34,31252391375,44.61,44.61,31252391375 +KODEX 멀티팩터,337120,24,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +신한제12호스팩,474660,25,2107,5,-3,-0.14,7228,102,5520000,7228,-0.14,7086.27,0.13,0.13,15215276,0.13,0.13,15215276 +케이엔더블유,105330,26,4335,2,145,3.46,829627,12320,16060028,829627,3.46,6733.99,5.17,5.17,3696558943,5.31,5.31,3696558943 +피델릭스,032580,27,1360,2,149,12.30,35652934,531557,33132064,35652934,12.30,6707.26,107.61,107.61,50308856321,111.65,111.65,50308856321 +HANARO KAP초장기국고채,346000,28,41110,2,95,0.23,825,16,90000,825,0.23,5156.25,0.92,0.92,33852940,0.91,0.91,33852940 +키움 레버리지 리츠부동산인프라 ETN,Q760020,29,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,30,4500,2,90,2.04,22827,467,3000000,22827,2.04,4888.01,0.76,0.76,101865075,0.75,0.75,101865075 diff --git a/top30/20250917/top30-vir-20250917-150001.csv b/top30/20250917/top30-vir-20250917-150001.csv new file mode 100644 index 000000000000..9d722d45d82b --- /dev/null +++ b/top30/20250917/top30-vir-20250917-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2010,5,-10,-0.50,24922,1,5020000,24922,-0.50,9999.99,0.50,0.50,50262865,0.50,0.50,50262865 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8206,8,5480000,8206,-0.24,9999.99,0.15,0.15,17062470,0.15,0.15,17062470 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,18036,27,7010000,18036,-0.25,9999.99,0.26,0.26,36532076,0.26,0.26,36532076 +지엔코,065060,4,1037,2,169,19.47,21015714,42978,23800804,21015714,19.47,9999.99,88.30,88.30,21731225475,88.05,88.05,21731225475 +RISE 중장기국공채액티브,272570,5,112275,5,-10,-0.01,4082,9,225000,4082,-0.01,9999.99,1.81,1.81,458261070,1.81,1.81,458261070 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,7,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,8,4280,2,10,0.23,4195,12,2000000,4195,0.23,9999.99,0.21,0.21,17974685,0.21,0.21,17974685 +메리츠 대표 농산물 선물 ETN(H),Q610034,9,8160,2,55,0.68,1027,4,1000000,1027,0.68,9999.99,0.10,0.10,8405475,0.10,0.10,8405475 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,10,30690,5,-1395,-4.35,2652,14,1000000,2652,-4.35,9999.99,0.27,0.27,81455440,0.27,0.27,81455440 +1Q 종합채권(AA-이상)액티브,0017Y0,11,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,12,13700,5,-210,-1.51,126658,710,1240000,126658,-1.51,9999.99,10.21,10.21,1739061605,10.24,10.24,1739061605 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,13,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,14,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,15,59,5,-2,-3.28,3652828,25245,150000000,3652828,-3.28,9999.99,2.44,2.44,215375679,2.43,2.43,215375679 +KTcs,058850,16,3000,2,190,6.76,19414945,161655,42685000,19414945,6.76,9999.99,45.48,45.48,59551108158,46.50,46.50,59551108158 +제일파마홀딩스,002620,17,8900,2,270,3.13,232474,1954,15973355,232474,3.13,9999.99,1.46,1.46,2134875575,1.50,1.50,2134875575 +중앙에너비스,000440,18,15200,2,710,4.90,816047,7060,6227130,816047,4.90,9999.99,13.10,13.10,13494761165,14.26,14.26,13494761165 +한싹,430690,19,6590,2,1290,24.34,7586429,69188,10895327,7586429,24.34,9999.99,69.63,69.63,46930104175,65.36,65.36,46930104175 +RISE 국고채10년액티브,481430,20,108690,2,205,0.19,16652,171,1534000,16652,0.19,9738.01,1.09,1.09,1808770555,1.08,1.08,1808770555 +제일약품,271980,21,14880,2,1010,7.28,1176664,14876,14704872,1176664,7.28,7909.81,8.00,8.00,18632987525,8.52,8.52,18632987525 +하나 레버리지 반도체 ETN,Q700028,22,34705,5,-1335,-3.70,184443,2350,1500000,184443,-3.70,7848.64,12.30,12.30,6400343245,12.29,12.29,6400343245 +진매트릭스,109820,23,3190,1,735,29.94,2197708,28799,20393640,2197708,29.94,7631.20,10.78,10.78,6968766060,10.71,10.71,6968766060 +KODEX 멀티팩터,337120,24,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +신한제12호스팩,474660,25,2107,5,-3,-0.14,7228,102,5520000,7228,-0.14,7086.27,0.13,0.13,15215276,0.13,0.13,15215276 +피델릭스,032580,26,1363,2,152,12.55,36088678,531557,33132064,36088678,12.55,6789.24,108.92,108.92,50900503042,112.71,112.71,50900503042 +케이엔더블유,105330,27,4325,2,135,3.22,832149,12320,16060028,832149,3.22,6754.46,5.18,5.18,3707486943,5.34,5.34,3707486943 +HANARO KAP초장기국고채,346000,28,41085,2,70,0.17,963,16,90000,963,0.17,6018.75,1.07,1.07,39525675,1.07,1.07,39525675 +KB 레버리지 FANG 플러스 ETN(H),Q580034,29,85305,5,-90,-0.11,301,6,500000,301,-0.11,5016.67,0.06,0.06,25649592,0.06,0.06,25649592 +키움 레버리지 리츠부동산인프라 ETN,Q760020,30,21925,5,-10,-0.05,50,1,500000,50,-0.05,5000.00,0.01,0.01,1096250,0.01,0.01,1096250 diff --git a/top30/20250917/top30-vir-20250917-151001.csv b/top30/20250917/top30-vir-20250917-151001.csv new file mode 100644 index 000000000000..711952aba11f --- /dev/null +++ b/top30/20250917/top30-vir-20250917-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2010,5,-10,-0.50,24922,1,5020000,24922,-0.50,9999.99,0.50,0.50,50262865,0.50,0.50,50262865 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8206,8,5480000,8206,-0.24,9999.99,0.15,0.15,17062470,0.15,0.15,17062470 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,18224,27,7010000,18224,-0.25,9999.99,0.26,0.26,36912776,0.26,0.26,36912776 +PLUS 코스닥150선물인버스,301410,4,4940,2,50,1.02,43770,66,300000,43770,1.02,9999.99,14.59,14.59,216151260,14.59,14.59,216151260 +지엔코,065060,5,1021,2,153,17.63,21271515,42978,23800804,21271515,17.63,9999.99,89.37,89.37,21995087871,90.51,90.51,21995087871 +RISE 중장기국공채액티브,272570,6,112275,5,-10,-0.01,4082,9,225000,4082,-0.01,9999.99,1.81,1.81,458261070,1.81,1.81,458261070 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2030,5,-5,-0.25,30169,77,4720000,30169,-0.25,9999.99,0.64,0.64,61243915,0.64,0.64,61243915 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4275,2,5,0.12,4196,12,2000000,4196,0.12,9999.99,0.21,0.21,17978960,0.21,0.21,17978960 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1027,4,1000000,1027,0.68,9999.99,0.10,0.10,8405475,0.10,0.10,8405475 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30690,5,-1395,-4.35,2652,14,1000000,2652,-4.35,9999.99,0.27,0.27,81455440,0.27,0.27,81455440 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13695,5,-215,-1.55,130708,710,1240000,130708,-1.55,9999.99,10.54,10.54,1794537780,10.57,10.57,1794537780 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,14,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +HK 200,491700,15,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,16,59,5,-2,-3.28,3703328,25245,150000000,3703328,-3.28,9999.99,2.47,2.47,218355179,2.47,2.47,218355179 +한싹,430690,17,6280,2,980,18.49,9212419,69188,10895327,9212419,18.49,9999.99,84.55,84.55,57355128025,83.82,83.82,57355128025 +KTcs,058850,18,3025,2,215,7.65,19520779,161655,42685000,19520779,7.65,9999.99,45.73,45.73,59870279197,46.37,46.37,59870279197 +제일파마홀딩스,002620,19,8860,2,230,2.67,235059,1954,15973355,235059,2.67,9999.99,1.47,1.47,2157830825,1.52,1.52,2157830825 +중앙에너비스,000440,20,15280,2,790,5.45,818801,7060,6227130,818801,5.45,9999.99,13.15,13.15,13536670635,14.23,14.23,13536670635 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,21,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,22,108710,2,225,0.21,16703,171,1534000,16703,0.21,9767.84,1.09,1.09,1814314750,1.09,1.09,1814314750 +제일약품,271980,23,14740,2,870,6.27,1193025,14876,14704872,1193025,6.27,8019.80,8.11,8.11,18876438235,8.71,8.71,18876438235 +하나 레버리지 반도체 ETN,Q700028,24,34705,5,-1335,-3.70,184443,2350,1500000,184443,-3.70,7848.64,12.30,12.30,6400343245,12.29,12.29,6400343245 +진매트릭스,109820,25,3190,1,735,29.94,2202297,28799,20393640,2202297,29.94,7647.13,10.80,10.80,6983404970,10.73,10.73,6983404970 +KODEX 멀티팩터,337120,26,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +피델릭스,032580,27,1369,2,158,13.05,38174816,531557,33132064,38174816,13.05,7181.70,115.22,115.22,53746815492,118.50,118.50,53746815492 +신한제12호스팩,474660,28,2107,5,-3,-0.14,7228,102,5520000,7228,-0.14,7086.27,0.13,0.13,15215276,0.13,0.13,15215276 +케이엔더블유,105330,29,4320,2,130,3.10,835763,12320,16060028,835763,3.10,6783.79,5.20,5.20,3723109358,5.37,5.37,3723109358 +KB제29호스팩,478390,30,2065,5,-5,-0.24,12231,201,6220000,12231,-0.24,6085.07,0.20,0.20,25257330,0.20,0.20,25257330 diff --git a/top30/20250917/top30-vir-20250917-152001.csv b/top30/20250917/top30-vir-20250917-152001.csv new file mode 100644 index 000000000000..3534ae3feab3 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24923,1,5020000,24923,-0.25,9999.99,0.50,0.50,50264880,0.50,0.50,50264880 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8242,8,5480000,8242,-0.24,9999.99,0.15,0.15,17137350,0.15,0.15,17137350 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,18365,27,7010000,18365,-0.25,9999.99,0.26,0.26,37198301,0.26,0.26,37198301 +PLUS 코스닥150선물인버스,301410,4,4940,2,50,1.02,43770,66,300000,43770,1.02,9999.99,14.59,14.59,216151260,14.59,14.59,216151260 +지엔코,065060,5,1014,2,146,16.82,21570532,42978,23800804,21570532,16.82,9999.99,90.63,90.63,22297153650,92.39,92.39,22297153650 +RISE 중장기국공채액티브,272570,6,112290,2,5,0.00,4083,9,225000,4083,0.00,9999.99,1.81,1.81,458373360,1.81,1.81,458373360 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2035,3,0,0.00,30170,77,4720000,30170,0.00,9999.99,0.64,0.64,61245950,0.64,0.64,61245950 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4270,3,0,0.00,4198,12,2000000,4198,0.00,9999.99,0.21,0.21,17987500,0.21,0.21,17987500 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1077,4,1000000,1077,0.68,9999.99,0.11,0.11,8813475,0.11,0.11,8813475 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30730,5,-1355,-4.22,2902,14,1000000,2902,-4.22,9999.99,0.29,0.29,89137940,0.29,0.29,89137940 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13700,5,-210,-1.51,133738,710,1240000,133738,-1.51,9999.99,10.79,10.79,1836034580,10.81,10.81,1836034580 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,5960,2,25,0.42,9091,52,1000000,9091,0.42,9999.99,0.91,0.91,54173420,0.91,0.91,54173420 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,16,59,5,-2,-3.28,3910730,25245,150000000,3910730,-3.28,9999.99,2.61,2.61,230591897,2.61,2.61,230591897 +한싹,430690,17,5960,2,660,12.45,10533402,69188,10895327,10533402,12.45,9999.99,96.68,96.68,65401739935,100.72,100.72,65401739935 +HK 200,491700,18,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +KTcs,058850,19,3025,2,215,7.65,19678526,161655,42685000,19678526,7.65,9999.99,46.10,46.10,60347955005,46.74,46.74,60347955005 +제일파마홀딩스,002620,20,8890,2,260,3.01,236468,1954,15973355,236468,3.01,9999.99,1.48,1.48,2170321635,1.53,1.53,2170321635 +중앙에너비스,000440,21,15410,2,920,6.35,824038,7060,6227130,824038,6.35,9999.99,13.23,13.23,13617217250,14.19,14.19,13617217250 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,22,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,23,108710,2,225,0.21,16703,171,1534000,16703,0.21,9767.84,1.09,1.09,1814314750,1.09,1.09,1814314750 +제일약품,271980,24,14650,2,780,5.62,1210240,14876,14704872,1210240,5.62,8135.52,8.23,8.23,19129451775,8.88,8.88,19129451775 +하나 레버리지 반도체 ETN,Q700028,25,34705,5,-1335,-3.70,184443,2350,1500000,184443,-3.70,7848.64,12.30,12.30,6400343245,12.29,12.29,6400343245 +진매트릭스,109820,26,3190,1,735,29.94,2202518,28799,20393640,2202518,29.94,7647.90,10.80,10.80,6984109960,10.74,10.74,6984109960 +피델릭스,032580,27,1335,2,124,10.24,39235778,531557,33132064,39235778,10.24,7381.29,118.42,118.42,55174171812,124.74,124.74,55174171812 +KODEX 멀티팩터,337120,28,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +신한제12호스팩,474660,29,2107,5,-3,-0.14,7303,102,5520000,7303,-0.14,7159.80,0.13,0.13,15373304,0.13,0.13,15373304 +케이엔더블유,105330,30,4335,2,145,3.46,839718,12320,16060028,839718,3.46,6815.89,5.23,5.23,3740194758,5.37,5.37,3740194758 diff --git a/top30/20250917/top30-vir-20250917-153000.csv b/top30/20250917/top30-vir-20250917-153000.csv new file mode 100644 index 000000000000..3534ae3feab3 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,24923,1,5020000,24923,-0.25,9999.99,0.50,0.50,50264880,0.50,0.50,50264880 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8242,8,5480000,8242,-0.24,9999.99,0.15,0.15,17137350,0.15,0.15,17137350 +유안타제15호스팩,473050,3,2025,5,-5,-0.25,18365,27,7010000,18365,-0.25,9999.99,0.26,0.26,37198301,0.26,0.26,37198301 +PLUS 코스닥150선물인버스,301410,4,4940,2,50,1.02,43770,66,300000,43770,1.02,9999.99,14.59,14.59,216151260,14.59,14.59,216151260 +지엔코,065060,5,1014,2,146,16.82,21570532,42978,23800804,21570532,16.82,9999.99,90.63,90.63,22297153650,92.39,92.39,22297153650 +RISE 중장기국공채액티브,272570,6,112290,2,5,0.00,4083,9,225000,4083,0.00,9999.99,1.81,1.81,458373360,1.81,1.81,458373360 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2035,3,0,0.00,30170,77,4720000,30170,0.00,9999.99,0.64,0.64,61245950,0.64,0.64,61245950 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4270,3,0,0.00,4198,12,2000000,4198,0.00,9999.99,0.21,0.21,17987500,0.21,0.21,17987500 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1077,4,1000000,1077,0.68,9999.99,0.11,0.11,8813475,0.11,0.11,8813475 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30730,5,-1355,-4.22,2902,14,1000000,2902,-4.22,9999.99,0.29,0.29,89137940,0.29,0.29,89137940 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13700,5,-210,-1.51,133738,710,1240000,133738,-1.51,9999.99,10.79,10.79,1836034580,10.81,10.81,1836034580 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,5960,2,25,0.42,9091,52,1000000,9091,0.42,9999.99,0.91,0.91,54173420,0.91,0.91,54173420 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,16,59,5,-2,-3.28,3910730,25245,150000000,3910730,-3.28,9999.99,2.61,2.61,230591897,2.61,2.61,230591897 +한싹,430690,17,5960,2,660,12.45,10533402,69188,10895327,10533402,12.45,9999.99,96.68,96.68,65401739935,100.72,100.72,65401739935 +HK 200,491700,18,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +KTcs,058850,19,3025,2,215,7.65,19678526,161655,42685000,19678526,7.65,9999.99,46.10,46.10,60347955005,46.74,46.74,60347955005 +제일파마홀딩스,002620,20,8890,2,260,3.01,236468,1954,15973355,236468,3.01,9999.99,1.48,1.48,2170321635,1.53,1.53,2170321635 +중앙에너비스,000440,21,15410,2,920,6.35,824038,7060,6227130,824038,6.35,9999.99,13.23,13.23,13617217250,14.19,14.19,13617217250 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,22,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,23,108710,2,225,0.21,16703,171,1534000,16703,0.21,9767.84,1.09,1.09,1814314750,1.09,1.09,1814314750 +제일약품,271980,24,14650,2,780,5.62,1210240,14876,14704872,1210240,5.62,8135.52,8.23,8.23,19129451775,8.88,8.88,19129451775 +하나 레버리지 반도체 ETN,Q700028,25,34705,5,-1335,-3.70,184443,2350,1500000,184443,-3.70,7848.64,12.30,12.30,6400343245,12.29,12.29,6400343245 +진매트릭스,109820,26,3190,1,735,29.94,2202518,28799,20393640,2202518,29.94,7647.90,10.80,10.80,6984109960,10.74,10.74,6984109960 +피델릭스,032580,27,1335,2,124,10.24,39235778,531557,33132064,39235778,10.24,7381.29,118.42,118.42,55174171812,124.74,124.74,55174171812 +KODEX 멀티팩터,337120,28,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +신한제12호스팩,474660,29,2107,5,-3,-0.14,7303,102,5520000,7303,-0.14,7159.80,0.13,0.13,15373304,0.13,0.13,15373304 +케이엔더블유,105330,30,4335,2,145,3.46,839718,12320,16060028,839718,3.46,6815.89,5.23,5.23,3740194758,5.37,5.37,3740194758 diff --git a/top30/20250917/top30-vir-20250917-154000.csv b/top30/20250917/top30-vir-20250917-154000.csv new file mode 100644 index 000000000000..76b5b37d451a --- /dev/null +++ b/top30/20250917/top30-vir-20250917-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,26976,1,5020000,26976,-0.25,9999.99,0.54,0.54,54401675,0.54,0.54,54401675 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8242,8,5480000,8242,-0.24,9999.99,0.15,0.15,17137350,0.15,0.15,17137350 +유안타제15호스팩,473050,3,2020,5,-10,-0.49,18757,27,7010000,18757,-0.49,9999.99,0.27,0.27,37990141,0.27,0.27,37990141 +PLUS 코스닥150선물인버스,301410,4,4960,2,70,1.43,43931,66,300000,43931,1.43,9999.99,14.64,14.64,216949820,14.58,14.58,216949820 +지엔코,065060,5,1023,2,155,17.86,21668810,42978,23800804,21668810,17.86,9999.99,91.04,91.04,22397692044,91.99,91.99,22397692044 +RISE 중장기국공채액티브,272570,6,112290,2,5,0.00,4083,9,225000,4083,0.00,9999.99,1.81,1.81,458373360,1.81,1.81,458373360 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2035,3,0,0.00,30170,77,4720000,30170,0.00,9999.99,0.64,0.64,61245950,0.64,0.64,61245950 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4280,2,10,0.23,4200,12,2000000,4200,0.23,9999.99,0.21,0.21,17996060,0.21,0.21,17996060 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1078,4,1000000,1078,0.68,9999.99,0.11,0.11,8821635,0.11,0.11,8821635 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30730,5,-1355,-4.22,2902,14,1000000,2902,-4.22,9999.99,0.29,0.29,89137940,0.29,0.29,89137940 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13700,5,-210,-1.51,133739,710,1240000,133739,-1.51,9999.99,10.79,10.79,1836048280,10.81,10.81,1836048280 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,5955,2,20,0.34,9094,52,1000000,9094,0.34,9999.99,0.91,0.91,54191285,0.91,0.91,54191285 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,16,59,5,-2,-3.28,3911080,25245,150000000,3911080,-3.28,9999.99,2.61,2.61,230612547,2.61,2.61,230612547 +한싹,430690,17,5860,2,560,10.57,10713755,69188,10895327,10713755,10.57,9999.99,98.33,98.33,66458608515,104.09,104.09,66458608515 +HK 200,491700,18,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +제일파마홀딩스,002620,19,8830,2,200,2.32,240130,1954,15973355,240130,2.32,9999.99,1.50,1.50,2202657095,1.56,1.56,2202657095 +KTcs,058850,20,3035,2,225,8.01,19757846,161655,42685000,19757846,8.01,9999.99,46.29,46.29,60588691205,46.77,46.77,60588691205 +중앙에너비스,000440,21,15410,2,920,6.35,830614,7060,6227130,830614,6.35,9999.99,13.34,13.34,13718553410,14.30,14.30,13718553410 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,22,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,23,108730,2,245,0.23,16733,171,1534000,16733,0.23,9785.38,1.09,1.09,1817576650,1.09,1.09,1817576650 +제일약품,271980,24,14580,2,710,5.12,1220272,14876,14704872,1220272,5.12,8202.96,8.30,8.30,19275718335,8.99,8.99,19275718335 +하나 레버리지 반도체 ETN,Q700028,25,34705,5,-1335,-3.70,184444,2350,1500000,184444,-3.70,7848.68,12.30,12.30,6400377950,12.29,12.29,6400377950 +진매트릭스,109820,26,3190,1,735,29.94,2203227,28799,20393640,2203227,29.94,7650.36,10.80,10.80,6986371670,10.74,10.74,6986371670 +신한제12호스팩,474660,27,2105,5,-5,-0.24,7793,102,5520000,7793,-0.24,7640.20,0.14,0.14,16404754,0.14,0.14,16404754 +피델릭스,032580,28,1335,2,124,10.24,39451807,531557,33132064,39451807,10.24,7421.93,119.07,119.07,55462570527,125.39,125.39,55462570527 +KODEX 멀티팩터,337120,29,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +케이엔더블유,105330,30,4295,2,105,2.51,846165,12320,16060028,846165,2.51,6868.22,5.27,5.27,3767884623,5.46,5.46,3767884623 diff --git a/top30/20250917/top30-vir-20250917-155001.csv b/top30/20250917/top30-vir-20250917-155001.csv new file mode 100644 index 000000000000..229eb32b6d04 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,26976,1,5020000,26976,-0.25,9999.99,0.54,0.54,54401675,0.54,0.54,54401675 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8242,8,5480000,8242,-0.24,9999.99,0.15,0.15,17137350,0.15,0.15,17137350 +유안타제15호스팩,473050,3,2020,5,-10,-0.49,18757,27,7010000,18757,-0.49,9999.99,0.27,0.27,37990141,0.27,0.27,37990141 +PLUS 코스닥150선물인버스,301410,4,4960,2,70,1.43,43931,66,300000,43931,1.43,9999.99,14.64,14.64,216949820,14.58,14.58,216949820 +지엔코,065060,5,1023,2,155,17.86,21669109,42978,23800804,21669109,17.86,9999.99,91.04,91.04,22397997921,91.99,91.99,22397997921 +RISE 중장기국공채액티브,272570,6,112290,2,5,0.00,4083,9,225000,4083,0.00,9999.99,1.81,1.81,458373360,1.81,1.81,458373360 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2035,3,0,0.00,30170,77,4720000,30170,0.00,9999.99,0.64,0.64,61245950,0.64,0.64,61245950 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4280,2,10,0.23,4200,12,2000000,4200,0.23,9999.99,0.21,0.21,17996060,0.21,0.21,17996060 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1078,4,1000000,1078,0.68,9999.99,0.11,0.11,8821635,0.11,0.11,8821635 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30730,5,-1355,-4.22,2902,14,1000000,2902,-4.22,9999.99,0.29,0.29,89137940,0.29,0.29,89137940 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13700,5,-210,-1.51,133739,710,1240000,133739,-1.51,9999.99,10.79,10.79,1836048280,10.81,10.81,1836048280 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,5955,2,20,0.34,9094,52,1000000,9094,0.34,9999.99,0.91,0.91,54191285,0.91,0.91,54191285 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +한싹,430690,16,5860,2,560,10.57,10722026,69188,10895327,10722026,10.57,9999.99,98.41,98.41,66507076575,104.17,104.17,66507076575 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,17,59,5,-2,-3.28,3911080,25245,150000000,3911080,-3.28,9999.99,2.61,2.61,230612547,2.61,2.61,230612547 +HK 200,491700,18,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +제일파마홀딩스,002620,19,8830,2,200,2.32,240140,1954,15973355,240140,2.32,9999.99,1.50,1.50,2202745395,1.56,1.56,2202745395 +KTcs,058850,20,3035,2,225,8.01,19761710,161655,42685000,19761710,8.01,9999.99,46.30,46.30,60600418445,46.78,46.78,60600418445 +중앙에너비스,000440,21,15410,2,920,6.35,831052,7060,6227130,831052,6.35,9999.99,13.35,13.35,13725302990,14.30,14.30,13725302990 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,22,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,23,108730,2,245,0.23,16733,171,1534000,16733,0.23,9785.38,1.09,1.09,1817576650,1.09,1.09,1817576650 +제일약품,271980,24,14580,2,710,5.12,1220661,14876,14704872,1220661,5.12,8205.57,8.30,8.30,19281389955,8.99,8.99,19281389955 +하나 레버리지 반도체 ETN,Q700028,25,34705,5,-1335,-3.70,184444,2350,1500000,184444,-3.70,7848.68,12.30,12.30,6400377950,12.29,12.29,6400377950 +진매트릭스,109820,26,3190,1,735,29.94,2203227,28799,20393640,2203227,29.94,7650.36,10.80,10.80,6986371670,10.74,10.74,6986371670 +신한제12호스팩,474660,27,2105,5,-5,-0.24,7793,102,5520000,7793,-0.24,7640.20,0.14,0.14,16404754,0.14,0.14,16404754 +피델릭스,032580,28,1335,2,124,10.24,39452121,531557,33132064,39452121,10.24,7421.99,119.08,119.08,55462989717,125.39,125.39,55462989717 +KODEX 멀티팩터,337120,29,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +케이엔더블유,105330,30,4295,2,105,2.51,846165,12320,16060028,846165,2.51,6868.22,5.27,5.27,3767884623,5.46,5.46,3767884623 diff --git a/top30/20250917/top30-vir-20250917-160001.csv b/top30/20250917/top30-vir-20250917-160001.csv new file mode 100644 index 000000000000..099c0e5c5de9 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,26976,1,5020000,26976,-0.25,9999.99,0.54,0.54,54401675,0.54,0.54,54401675 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8242,8,5480000,8242,-0.24,9999.99,0.15,0.15,17137350,0.15,0.15,17137350 +유안타제15호스팩,473050,3,2020,5,-10,-0.49,18757,27,7010000,18757,-0.49,9999.99,0.27,0.27,37990141,0.27,0.27,37990141 +PLUS 코스닥150선물인버스,301410,4,4960,2,70,1.43,43931,66,300000,43931,1.43,9999.99,14.64,14.64,216949820,14.58,14.58,216949820 +지엔코,065060,5,1023,2,155,17.86,21671884,42978,23800804,21671884,17.86,9999.99,91.06,91.06,22400836746,92.00,92.00,22400836746 +RISE 중장기국공채액티브,272570,6,112290,2,5,0.00,4083,9,225000,4083,0.00,9999.99,1.81,1.81,458373360,1.81,1.81,458373360 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2035,3,0,0.00,30170,77,4720000,30170,0.00,9999.99,0.64,0.64,61245950,0.64,0.64,61245950 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4280,2,10,0.23,4200,12,2000000,4200,0.23,9999.99,0.21,0.21,17996060,0.21,0.21,17996060 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1078,4,1000000,1078,0.68,9999.99,0.11,0.11,8821635,0.11,0.11,8821635 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30730,5,-1355,-4.22,2902,14,1000000,2902,-4.22,9999.99,0.29,0.29,89137940,0.29,0.29,89137940 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13700,5,-210,-1.51,133739,710,1240000,133739,-1.51,9999.99,10.79,10.79,1836048280,10.81,10.81,1836048280 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,5955,2,20,0.34,9094,52,1000000,9094,0.34,9999.99,0.91,0.91,54191285,0.91,0.91,54191285 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +한싹,430690,16,5860,2,560,10.57,10727074,69188,10895327,10727074,10.57,9999.99,98.46,98.46,66536657855,104.21,104.21,66536657855 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,17,59,5,-2,-3.28,3911080,25245,150000000,3911080,-3.28,9999.99,2.61,2.61,230612547,2.61,2.61,230612547 +HK 200,491700,18,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +제일파마홀딩스,002620,19,8830,2,200,2.32,240181,1954,15973355,240181,2.32,9999.99,1.50,1.50,2203107425,1.56,1.56,2203107425 +KTcs,058850,20,3035,2,225,8.01,19762085,161655,42685000,19762085,8.01,9999.99,46.30,46.30,60601556570,46.78,46.78,60601556570 +중앙에너비스,000440,21,15410,2,920,6.35,831053,7060,6227130,831053,6.35,9999.99,13.35,13.35,13725318400,14.30,14.30,13725318400 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,22,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,23,108730,2,245,0.23,16733,171,1534000,16733,0.23,9785.38,1.09,1.09,1817576650,1.09,1.09,1817576650 +제일약품,271980,24,14580,2,710,5.12,1220661,14876,14704872,1220661,5.12,8205.57,8.30,8.30,19281389955,8.99,8.99,19281389955 +하나 레버리지 반도체 ETN,Q700028,25,34705,5,-1335,-3.70,184444,2350,1500000,184444,-3.70,7848.68,12.30,12.30,6400377950,12.29,12.29,6400377950 +진매트릭스,109820,26,3190,1,735,29.94,2203227,28799,20393640,2203227,29.94,7650.36,10.80,10.80,6986371670,10.74,10.74,6986371670 +신한제12호스팩,474660,27,2105,5,-5,-0.24,7793,102,5520000,7793,-0.24,7640.20,0.14,0.14,16404754,0.14,0.14,16404754 +피델릭스,032580,28,1335,2,124,10.24,39453045,531557,33132064,39453045,10.24,7422.17,119.08,119.08,55464223257,125.40,125.40,55464223257 +KODEX 멀티팩터,337120,29,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +케이엔더블유,105330,30,4295,2,105,2.51,847065,12320,16060028,847065,2.51,6875.53,5.27,5.27,3771750123,5.47,5.47,3771750123 diff --git a/top30/20250917/top30-vir-20250917-161001.csv b/top30/20250917/top30-vir-20250917-161001.csv new file mode 100644 index 000000000000..099c0e5c5de9 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,26976,1,5020000,26976,-0.25,9999.99,0.54,0.54,54401675,0.54,0.54,54401675 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8242,8,5480000,8242,-0.24,9999.99,0.15,0.15,17137350,0.15,0.15,17137350 +유안타제15호스팩,473050,3,2020,5,-10,-0.49,18757,27,7010000,18757,-0.49,9999.99,0.27,0.27,37990141,0.27,0.27,37990141 +PLUS 코스닥150선물인버스,301410,4,4960,2,70,1.43,43931,66,300000,43931,1.43,9999.99,14.64,14.64,216949820,14.58,14.58,216949820 +지엔코,065060,5,1023,2,155,17.86,21671884,42978,23800804,21671884,17.86,9999.99,91.06,91.06,22400836746,92.00,92.00,22400836746 +RISE 중장기국공채액티브,272570,6,112290,2,5,0.00,4083,9,225000,4083,0.00,9999.99,1.81,1.81,458373360,1.81,1.81,458373360 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2035,3,0,0.00,30170,77,4720000,30170,0.00,9999.99,0.64,0.64,61245950,0.64,0.64,61245950 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4280,2,10,0.23,4200,12,2000000,4200,0.23,9999.99,0.21,0.21,17996060,0.21,0.21,17996060 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1078,4,1000000,1078,0.68,9999.99,0.11,0.11,8821635,0.11,0.11,8821635 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30730,5,-1355,-4.22,2902,14,1000000,2902,-4.22,9999.99,0.29,0.29,89137940,0.29,0.29,89137940 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13700,5,-210,-1.51,133739,710,1240000,133739,-1.51,9999.99,10.79,10.79,1836048280,10.81,10.81,1836048280 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,5955,2,20,0.34,9094,52,1000000,9094,0.34,9999.99,0.91,0.91,54191285,0.91,0.91,54191285 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +한싹,430690,16,5860,2,560,10.57,10727074,69188,10895327,10727074,10.57,9999.99,98.46,98.46,66536657855,104.21,104.21,66536657855 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,17,59,5,-2,-3.28,3911080,25245,150000000,3911080,-3.28,9999.99,2.61,2.61,230612547,2.61,2.61,230612547 +HK 200,491700,18,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +제일파마홀딩스,002620,19,8830,2,200,2.32,240181,1954,15973355,240181,2.32,9999.99,1.50,1.50,2203107425,1.56,1.56,2203107425 +KTcs,058850,20,3035,2,225,8.01,19762085,161655,42685000,19762085,8.01,9999.99,46.30,46.30,60601556570,46.78,46.78,60601556570 +중앙에너비스,000440,21,15410,2,920,6.35,831053,7060,6227130,831053,6.35,9999.99,13.35,13.35,13725318400,14.30,14.30,13725318400 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,22,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,23,108730,2,245,0.23,16733,171,1534000,16733,0.23,9785.38,1.09,1.09,1817576650,1.09,1.09,1817576650 +제일약품,271980,24,14580,2,710,5.12,1220661,14876,14704872,1220661,5.12,8205.57,8.30,8.30,19281389955,8.99,8.99,19281389955 +하나 레버리지 반도체 ETN,Q700028,25,34705,5,-1335,-3.70,184444,2350,1500000,184444,-3.70,7848.68,12.30,12.30,6400377950,12.29,12.29,6400377950 +진매트릭스,109820,26,3190,1,735,29.94,2203227,28799,20393640,2203227,29.94,7650.36,10.80,10.80,6986371670,10.74,10.74,6986371670 +신한제12호스팩,474660,27,2105,5,-5,-0.24,7793,102,5520000,7793,-0.24,7640.20,0.14,0.14,16404754,0.14,0.14,16404754 +피델릭스,032580,28,1335,2,124,10.24,39453045,531557,33132064,39453045,10.24,7422.17,119.08,119.08,55464223257,125.40,125.40,55464223257 +KODEX 멀티팩터,337120,29,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +케이엔더블유,105330,30,4295,2,105,2.51,847065,12320,16060028,847065,2.51,6875.53,5.27,5.27,3771750123,5.47,5.47,3771750123 diff --git a/top30/20250917/top30-vir-20250917-162000.csv b/top30/20250917/top30-vir-20250917-162000.csv new file mode 100644 index 000000000000..17336caf4ceb --- /dev/null +++ b/top30/20250917/top30-vir-20250917-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,26976,1,5020000,26976,-0.25,9999.99,0.54,0.54,54401675,0.54,0.54,54401675 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8242,8,5480000,8242,-0.24,9999.99,0.15,0.15,17137350,0.15,0.15,17137350 +유안타제15호스팩,473050,3,2020,5,-10,-0.49,18757,27,7010000,18757,-0.49,9999.99,0.27,0.27,37990141,0.27,0.27,37990141 +PLUS 코스닥150선물인버스,301410,4,4960,2,70,1.43,43931,66,300000,43931,1.43,9999.99,14.64,14.64,216949820,14.58,14.58,216949820 +지엔코,065060,5,1023,2,155,17.86,21673349,42978,23800804,21673349,17.86,9999.99,91.06,91.06,22402319326,92.01,92.01,22402319326 +RISE 중장기국공채액티브,272570,6,112290,2,5,0.00,4083,9,225000,4083,0.00,9999.99,1.81,1.81,458373360,1.81,1.81,458373360 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2035,3,0,0.00,30170,77,4720000,30170,0.00,9999.99,0.64,0.64,61245950,0.64,0.64,61245950 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4280,2,10,0.23,4200,12,2000000,4200,0.23,9999.99,0.21,0.21,17996060,0.21,0.21,17996060 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1078,4,1000000,1078,0.68,9999.99,0.11,0.11,8821635,0.11,0.11,8821635 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30730,5,-1355,-4.22,2902,14,1000000,2902,-4.22,9999.99,0.29,0.29,89137940,0.29,0.29,89137940 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13700,5,-210,-1.51,133739,710,1240000,133739,-1.51,9999.99,10.79,10.79,1836048280,10.81,10.81,1836048280 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,5955,2,20,0.34,9094,52,1000000,9094,0.34,9999.99,0.91,0.91,54191285,0.91,0.91,54191285 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +한싹,430690,16,5860,2,560,10.57,10755469,69188,10895327,10755469,10.57,9999.99,98.72,98.72,66702200705,104.47,104.47,66702200705 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,17,59,5,-2,-3.28,3911080,25245,150000000,3911080,-3.28,9999.99,2.61,2.61,230612547,2.61,2.61,230612547 +HK 200,491700,18,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +제일파마홀딩스,002620,19,8830,2,200,2.32,240181,1954,15973355,240181,2.32,9999.99,1.50,1.50,2203107425,1.56,1.56,2203107425 +KTcs,058850,20,3035,2,225,8.01,19764369,161655,42685000,19764369,8.01,9999.99,46.30,46.30,60608488510,46.78,46.78,60608488510 +중앙에너비스,000440,21,15410,2,920,6.35,831053,7060,6227130,831053,6.35,9999.99,13.35,13.35,13725318400,14.30,14.30,13725318400 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,22,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,23,108730,2,245,0.23,16733,171,1534000,16733,0.23,9785.38,1.09,1.09,1817576650,1.09,1.09,1817576650 +제일약품,271980,24,14580,2,710,5.12,1220661,14876,14704872,1220661,5.12,8205.57,8.30,8.30,19281389955,8.99,8.99,19281389955 +하나 레버리지 반도체 ETN,Q700028,25,34705,5,-1335,-3.70,184444,2350,1500000,184444,-3.70,7848.68,12.30,12.30,6400377950,12.29,12.29,6400377950 +진매트릭스,109820,26,3190,1,735,29.94,2203237,28799,20393640,2203237,29.94,7650.39,10.80,10.80,6986403570,10.74,10.74,6986403570 +신한제12호스팩,474660,27,2105,5,-5,-0.24,7793,102,5520000,7793,-0.24,7640.20,0.14,0.14,16404754,0.14,0.14,16404754 +피델릭스,032580,28,1335,2,124,10.24,39469693,531557,33132064,39469693,10.24,7425.30,119.13,119.13,55486381745,125.45,125.45,55486381745 +KODEX 멀티팩터,337120,29,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +케이엔더블유,105330,30,4295,2,105,2.51,847201,12320,16060028,847201,2.51,6876.63,5.28,5.28,3772334243,5.47,5.47,3772334243 diff --git a/top30/20250917/top30-vir-20250917-163001.csv b/top30/20250917/top30-vir-20250917-163001.csv new file mode 100644 index 000000000000..da39c256e697 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,26976,1,5020000,26976,-0.25,9999.99,0.54,0.54,54401675,0.54,0.54,54401675 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8242,8,5480000,8242,-0.24,9999.99,0.15,0.15,17137350,0.15,0.15,17137350 +유안타제15호스팩,473050,3,2020,5,-10,-0.49,18757,27,7010000,18757,-0.49,9999.99,0.27,0.27,37990141,0.27,0.27,37990141 +PLUS 코스닥150선물인버스,301410,4,4960,2,70,1.43,43931,66,300000,43931,1.43,9999.99,14.64,14.64,216949820,14.58,14.58,216949820 +지엔코,065060,5,1023,2,155,17.86,21676189,42978,23800804,21676189,17.86,9999.99,91.07,91.07,22405196246,92.02,92.02,22405196246 +RISE 중장기국공채액티브,272570,6,112290,2,5,0.00,4083,9,225000,4083,0.00,9999.99,1.81,1.81,458373360,1.81,1.81,458373360 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2035,3,0,0.00,30170,77,4720000,30170,0.00,9999.99,0.64,0.64,61245950,0.64,0.64,61245950 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4280,2,10,0.23,4200,12,2000000,4200,0.23,9999.99,0.21,0.21,17996060,0.21,0.21,17996060 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1078,4,1000000,1078,0.68,9999.99,0.11,0.11,8821635,0.11,0.11,8821635 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30730,5,-1355,-4.22,2902,14,1000000,2902,-4.22,9999.99,0.29,0.29,89137940,0.29,0.29,89137940 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13700,5,-210,-1.51,133739,710,1240000,133739,-1.51,9999.99,10.79,10.79,1836048280,10.81,10.81,1836048280 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,5955,2,20,0.34,9094,52,1000000,9094,0.34,9999.99,0.91,0.91,54191285,0.91,0.91,54191285 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +한싹,430690,16,5860,2,560,10.57,10785415,69188,10895327,10785415,10.57,9999.99,98.99,98.99,66876186965,104.75,104.75,66876186965 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,17,59,5,-2,-3.28,3911080,25245,150000000,3911080,-3.28,9999.99,2.61,2.61,230612547,2.61,2.61,230612547 +HK 200,491700,18,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +제일파마홀딩스,002620,19,8830,2,200,2.32,240181,1954,15973355,240181,2.32,9999.99,1.50,1.50,2203107425,1.56,1.56,2203107425 +KTcs,058850,20,3035,2,225,8.01,19770105,161655,42685000,19770105,8.01,9999.99,46.32,46.32,60625897270,46.80,46.80,60625897270 +중앙에너비스,000440,21,15410,2,920,6.35,831053,7060,6227130,831053,6.35,9999.99,13.35,13.35,13725318400,14.30,14.30,13725318400 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,22,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,23,108730,2,245,0.23,16733,171,1534000,16733,0.23,9785.38,1.09,1.09,1817576650,1.09,1.09,1817576650 +제일약품,271980,24,14580,2,710,5.12,1220661,14876,14704872,1220661,5.12,8205.57,8.30,8.30,19281389955,8.99,8.99,19281389955 +하나 레버리지 반도체 ETN,Q700028,25,34705,5,-1335,-3.70,184444,2350,1500000,184444,-3.70,7848.68,12.30,12.30,6400377950,12.29,12.29,6400377950 +진매트릭스,109820,26,3190,1,735,29.94,2203237,28799,20393640,2203237,29.94,7650.39,10.80,10.80,6986403570,10.74,10.74,6986403570 +신한제12호스팩,474660,27,2105,5,-5,-0.24,7793,102,5520000,7793,-0.24,7640.20,0.14,0.14,16404754,0.14,0.14,16404754 +피델릭스,032580,28,1335,2,124,10.24,39484517,531557,33132064,39484517,10.24,7428.09,119.17,119.17,55506142137,125.49,125.49,55506142137 +KODEX 멀티팩터,337120,29,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +케이엔더블유,105330,30,4295,2,105,2.51,848108,12320,16060028,848108,2.51,6883.99,5.28,5.28,3776229808,5.47,5.47,3776229808 diff --git a/top30/20250917/top30-vir-20250917-164001.csv b/top30/20250917/top30-vir-20250917-164001.csv new file mode 100644 index 000000000000..051a3b047225 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,26976,1,5020000,26976,-0.25,9999.99,0.54,0.54,54401675,0.54,0.54,54401675 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8242,8,5480000,8242,-0.24,9999.99,0.15,0.15,17137350,0.15,0.15,17137350 +유안타제15호스팩,473050,3,2020,5,-10,-0.49,18757,27,7010000,18757,-0.49,9999.99,0.27,0.27,37990141,0.27,0.27,37990141 +PLUS 코스닥150선물인버스,301410,4,4960,2,70,1.43,43931,66,300000,43931,1.43,9999.99,14.64,14.64,216949820,14.58,14.58,216949820 +지엔코,065060,5,1023,2,155,17.86,21678046,42978,23800804,21678046,17.86,9999.99,91.08,91.08,22407079244,92.03,92.03,22407079244 +RISE 중장기국공채액티브,272570,6,112290,2,5,0.00,4083,9,225000,4083,0.00,9999.99,1.81,1.81,458373360,1.81,1.81,458373360 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2035,3,0,0.00,30170,77,4720000,30170,0.00,9999.99,0.64,0.64,61245950,0.64,0.64,61245950 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4280,2,10,0.23,4200,12,2000000,4200,0.23,9999.99,0.21,0.21,17996060,0.21,0.21,17996060 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1078,4,1000000,1078,0.68,9999.99,0.11,0.11,8821635,0.11,0.11,8821635 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30730,5,-1355,-4.22,2902,14,1000000,2902,-4.22,9999.99,0.29,0.29,89137940,0.29,0.29,89137940 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13700,5,-210,-1.51,133739,710,1240000,133739,-1.51,9999.99,10.79,10.79,1836048280,10.81,10.81,1836048280 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,5955,2,20,0.34,9094,52,1000000,9094,0.34,9999.99,0.91,0.91,54191285,0.91,0.91,54191285 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +한싹,430690,16,5860,2,560,10.57,10807202,69188,10895327,10807202,10.57,9999.99,99.19,99.19,67003858785,104.95,104.95,67003858785 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,17,59,5,-2,-3.28,3911080,25245,150000000,3911080,-3.28,9999.99,2.61,2.61,230612547,2.61,2.61,230612547 +HK 200,491700,18,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +제일파마홀딩스,002620,19,8830,2,200,2.32,240186,1954,15973355,240186,2.32,9999.99,1.50,1.50,2203151575,1.56,1.56,2203151575 +KTcs,058850,20,3035,2,225,8.01,19773512,161655,42685000,19773512,8.01,9999.99,46.32,46.32,60636237515,46.81,46.81,60636237515 +중앙에너비스,000440,21,15410,2,920,6.35,831053,7060,6227130,831053,6.35,9999.99,13.35,13.35,13725318400,14.30,14.30,13725318400 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,22,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,23,108730,2,245,0.23,16733,171,1534000,16733,0.23,9785.38,1.09,1.09,1817576650,1.09,1.09,1817576650 +제일약품,271980,24,14580,2,710,5.12,1220661,14876,14704872,1220661,5.12,8205.57,8.30,8.30,19281389955,8.99,8.99,19281389955 +하나 레버리지 반도체 ETN,Q700028,25,34705,5,-1335,-3.70,184444,2350,1500000,184444,-3.70,7848.68,12.30,12.30,6400377950,12.29,12.29,6400377950 +진매트릭스,109820,26,3190,1,735,29.94,2203237,28799,20393640,2203237,29.94,7650.39,10.80,10.80,6986403570,10.74,10.74,6986403570 +신한제12호스팩,474660,27,2105,5,-5,-0.24,7793,102,5520000,7793,-0.24,7640.20,0.14,0.14,16404754,0.14,0.14,16404754 +피델릭스,032580,28,1335,2,124,10.24,39506166,531557,33132064,39506166,10.24,7432.16,119.24,119.24,55534935307,125.56,125.56,55534935307 +KODEX 멀티팩터,337120,29,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +케이엔더블유,105330,30,4295,2,105,2.51,848109,12320,16060028,848109,2.51,6884.00,5.28,5.28,3776234113,5.47,5.47,3776234113 diff --git a/top30/20250917/top30-vir-20250917-165000.csv b/top30/20250917/top30-vir-20250917-165000.csv new file mode 100644 index 000000000000..ef6b16b1b2f2 --- /dev/null +++ b/top30/20250917/top30-vir-20250917-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이베스트스팩6호,478110,1,2015,5,-5,-0.25,26976,1,5020000,26976,-0.25,9999.99,0.54,0.54,54401675,0.54,0.54,54401675 +미래에셋비전스팩5호,477470,2,2080,5,-5,-0.24,8242,8,5480000,8242,-0.24,9999.99,0.15,0.15,17137350,0.15,0.15,17137350 +유안타제15호스팩,473050,3,2020,5,-10,-0.49,18757,27,7010000,18757,-0.49,9999.99,0.27,0.27,37990141,0.27,0.27,37990141 +PLUS 코스닥150선물인버스,301410,4,4960,2,70,1.43,43931,66,300000,43931,1.43,9999.99,14.64,14.64,216949820,14.58,14.58,216949820 +지엔코,065060,5,1023,2,155,17.86,21687644,42978,23800804,21687644,17.86,9999.99,91.12,91.12,22416792420,92.07,92.07,22416792420 +RISE 중장기국공채액티브,272570,6,112290,2,5,0.00,4083,9,225000,4083,0.00,9999.99,1.81,1.81,458373360,1.81,1.81,458373360 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,59535,2,100,0.17,835,2,1000000,835,0.17,9999.99,0.08,0.08,49806670,0.08,0.08,49806670 +유진스팩11호,488060,8,2035,3,0,0.00,30170,77,4720000,30170,0.00,9999.99,0.64,0.64,61245950,0.64,0.64,61245950 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4280,2,10,0.23,4200,12,2000000,4200,0.23,9999.99,0.21,0.21,17996060,0.21,0.21,17996060 +메리츠 대표 농산물 선물 ETN(H),Q610034,10,8160,2,55,0.68,1078,4,1000000,1078,0.68,9999.99,0.11,0.11,8821635,0.11,0.11,8821635 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,11,30730,5,-1355,-4.22,2902,14,1000000,2902,-4.22,9999.99,0.29,0.29,89137940,0.29,0.29,89137940 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101940,2,130,0.13,189,1,517000,189,0.13,9999.99,0.04,0.04,19265900,0.04,0.04,19265900 +TRUSTON 코리아밸류업액티브,496130,13,13700,5,-210,-1.51,133739,710,1240000,133739,-1.51,9999.99,10.79,10.79,1836048280,10.81,10.81,1836048280 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,5955,2,20,0.34,9094,52,1000000,9094,0.34,9999.99,0.91,0.91,54191285,0.91,0.91,54191285 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,15,12175,2,140,1.16,3624,22,1000000,3624,1.16,9999.99,0.36,0.36,44233390,0.36,0.36,44233390 +한싹,430690,16,5860,2,560,10.57,10846710,69188,10895327,10846710,10.57,9999.99,99.55,99.55,67233005185,105.30,105.30,67233005185 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,17,59,5,-2,-3.28,3911080,25245,150000000,3911080,-3.28,9999.99,2.61,2.61,230612547,2.61,2.61,230612547 +HK 200,491700,18,47440,5,-35,-0.07,302,2,500000,302,-0.07,9999.99,0.06,0.06,14296090,0.06,0.06,14296090 +제일파마홀딩스,002620,19,8830,2,200,2.32,240298,1954,15973355,240298,2.32,9999.99,1.50,1.50,2204138295,1.56,1.56,2204138295 +KTcs,058850,20,3035,2,225,8.01,19779953,161655,42685000,19779953,8.01,9999.99,46.34,46.34,60655657130,46.82,46.82,60655657130 +중앙에너비스,000440,21,15410,2,920,6.35,831053,7060,6227130,831053,6.35,9999.99,13.35,13.35,13725318400,14.30,14.30,13725318400 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,22,18670,5,-150,-0.80,558,5,1000000,558,-0.80,9999.99,0.06,0.06,10419590,0.06,0.06,10419590 +RISE 국고채10년액티브,481430,23,108730,2,245,0.23,16733,171,1534000,16733,0.23,9785.38,1.09,1.09,1817576650,1.09,1.09,1817576650 +제일약품,271980,24,14580,2,710,5.12,1220661,14876,14704872,1220661,5.12,8205.57,8.30,8.30,19281389955,8.99,8.99,19281389955 +하나 레버리지 반도체 ETN,Q700028,25,34705,5,-1335,-3.70,184444,2350,1500000,184444,-3.70,7848.68,12.30,12.30,6400377950,12.29,12.29,6400377950 +진매트릭스,109820,26,3190,1,735,29.94,2203281,28799,20393640,2203281,29.94,7650.55,10.80,10.80,6986543930,10.74,10.74,6986543930 +신한제12호스팩,474660,27,2105,5,-5,-0.24,7793,102,5520000,7793,-0.24,7640.20,0.14,0.14,16404754,0.14,0.14,16404754 +피델릭스,032580,28,1335,2,124,10.24,39533368,531557,33132064,39533368,10.24,7437.28,119.32,119.32,55571113967,125.64,125.64,55571113967 +KODEX 멀티팩터,337120,29,16490,5,-120,-0.72,72,1,600000,72,-0.72,7200.00,0.01,0.01,1190215,0.01,0.01,1190215 +케이엔더블유,105330,30,4295,2,105,2.51,848114,12320,16060028,848114,2.51,6884.04,5.28,5.28,3776255913,5.47,5.47,3776255913 diff --git a/top30/20250918/top30-atvtr-20250918-090002.csv b/top30/20250918/top30-atvtr-20250918-090002.csv new file mode 100644 index 000000000000..17c91b8ec74b --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +디앤디파마텍,347850,1,173300,2,8700,5.29,23733,689609,10820699,23733,5.29,3.44,0.22,0.22,4109185500,0.22,0.22,4109185500 +노랑풍선,104620,2,6650,2,100,1.53,36109,10443165,16810552,36109,1.53,0.35,0.21,0.21,239395310,0.21,0.21,239395310 +미스터블루,207760,3,1974,2,1,0.05,113998,41602472,83079783,113998,0.05,0.27,0.14,0.14,225065322,0.14,0.14,225065322 +퍼스텍,010820,4,4790,2,65,1.38,54576,1116184,48771938,54576,1.38,4.89,0.11,0.11,257994725,0.11,0.11,257994725 +싸이닉솔루션,234030,5,10030,2,170,1.72,25955,2153258,23605000,25955,1.72,1.21,0.11,0.11,260870070,0.11,0.11,260870070 +PLUS K방산소부장,0090B0,6,12195,3,0,0.00,1183,379502,1100000,1183,0.00,0.31,0.11,0.11,14426685,0.11,0.11,14426685 +한싹,430690,7,5860,3,0,0.00,8640,10972742,10895327,8640,0.00,0.08,0.08,0.08,50630400,0.08,0.08,50630400 +와이즈넛,096250,8,16320,2,1030,6.74,9625,435630,13096536,9625,6.74,2.21,0.07,0.07,156356880,0.07,0.07,156356880 +아이비젼웍스,469750,9,1745,3,0,0.00,21837,37728552,33996481,21837,0.00,0.06,0.06,0.06,38105565,0.06,0.06,38105565 +로보로보,215100,10,6420,3,0,0.00,12088,2642494,20348454,12088,0.00,0.46,0.06,0.06,77604960,0.06,0.06,77604960 +뉴엔AI,463020,11,25750,2,100,0.39,4347,200285,8879200,4347,0.39,2.17,0.05,0.05,111793550,0.05,0.05,111793550 +오로라,039830,12,19270,2,610,3.27,4755,158428,10762890,4755,3.27,3.00,0.04,0.04,92429150,0.04,0.04,92429150 +네오크레마,311390,13,9670,5,-70,-0.72,5191,686410,12653789,5191,-0.72,0.76,0.04,0.04,50478530,0.04,0.04,50478530 +자화전자,033240,14,21550,5,-850,-3.79,8361,671877,21756636,8361,-3.79,1.24,0.04,0.04,181912600,0.04,0.04,181912600 +심텍,222800,15,33150,2,600,1.84,11538,818004,32770373,11538,1.84,1.41,0.04,0.04,383758050,0.04,0.04,383758050 +헝셩그룹,900270,16,226,2,1,0.44,62599,4780181,188047040,62599,0.44,1.31,0.03,0.03,14147374,0.03,0.03,14147374 +WON K-글로벌수급상위,0088N0,17,10375,2,25,0.24,705,460215,2250000,705,0.24,0.15,0.03,0.03,7338940,0.03,0.03,7338940 +LG전자우,066575,18,39050,2,950,2.49,5355,101030,17185992,5355,2.49,5.30,0.03,0.03,208851350,0.03,0.03,208851350 +KODEX 금융고배당TOP10타겟위클리커버드콜,498410,19,12810,5,-5,-0.04,10638,772226,37100000,10638,-0.04,1.38,0.03,0.03,136322035,0.03,0.03,136322035 +CSA 코스믹,083660,20,785,3,0,0.00,17290,3792366,61247181,17290,0.00,0.46,0.03,0.03,13572650,0.03,0.03,13572650 +휴림로봇,090710,21,3360,3,0,0.00,32308,28407316,119457197,32308,0.00,0.11,0.03,0.03,108554880,0.03,0.03,108554880 +지엔코,065060,22,1023,3,0,0.00,5653,21744544,23800804,5653,0.00,0.03,0.02,0.02,5783019,0.02,0.02,5783019 +앱코,129890,23,1085,5,-11,-1.00,11300,5516246,50643410,11300,-1.00,0.20,0.02,0.02,12261600,0.02,0.02,12261600 +엑스큐어,070300,24,1654,3,0,0.00,5106,289321,23307078,5106,0.00,1.76,0.02,0.02,8445324,0.02,0.02,8445324 +한국무브넥스,010100,25,4310,3,0,0.00,6601,371607,30450420,6601,0.00,1.78,0.02,0.02,28450310,0.02,0.02,28450310 +하이젠알앤엠,160190,26,41900,2,1700,4.23,6535,465018,30888000,6535,4.23,1.41,0.02,0.02,273511900,0.02,0.02,273511900 +아이언디바이스,464500,27,4125,3,0,0.00,2729,23885980,13963263,2729,0.00,0.01,0.02,0.02,11257125,0.02,0.02,11257125 +한전기술,052690,28,88800,2,500,0.57,7442,138733,38220000,7442,0.57,5.36,0.02,0.02,657931300,0.02,0.02,657931300 +에이프릴바이오,397030,29,26900,3,0,0.00,3976,5280569,22566429,3976,0.00,0.08,0.02,0.02,106954400,0.02,0.02,106954400 +한국정밀기계,101680,30,2620,5,-5,-0.19,1449,286825,8404000,1449,-0.19,0.51,0.02,0.02,3803585,0.02,0.02,3803585 diff --git a/top30/20250918/top30-atvtr-20250918-091002.csv b/top30/20250918/top30-atvtr-20250918-091002.csv new file mode 100644 index 000000000000..c046b2e8137a --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,4130,2,510,14.09,10216258,39156120,36947060,10216258,14.09,26.09,27.65,27.65,40609488249,26.61,26.61,40609488249 +이미지스,115610,2,1518,2,129,9.29,5497874,32494422,23637538,5497874,9.29,16.92,23.26,23.26,8417587658,23.46,23.46,8417587658 +피델릭스,032580,3,1459,2,124,9.29,7642165,39846160,33132064,7642165,9.29,19.18,23.07,23.07,11162416151,23.09,23.09,11162416151 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6235,5,-50,-0.80,678893,2296872,3000000,678893,-0.80,29.56,22.63,22.63,4228123220,22.60,22.60,4228123220 +아이비젼웍스,469750,5,1895,2,150,8.60,7328155,37728552,33996481,7328155,8.60,19.42,21.56,21.56,13731899373,21.32,21.32,13731899373 +SOL 머니마켓액티브,484890,6,51935,2,5,0.01,22239,2137,182000,22239,0.01,1040.66,12.22,12.22,1155154795,12.22,12.22,1155154795 +진매트릭스,109820,7,3255,2,65,2.04,1942777,2203664,20393640,1942777,2.04,88.16,9.53,9.53,6734691512,10.15,10.15,6734691512 +뉴로핏,380550,8,17190,2,1090,6.77,1077388,2189856,11554087,1077388,6.77,49.20,9.32,9.32,18430202490,9.28,9.28,18430202490 +메타케어,118000,9,385,2,70,22.22,15522233,473038,171777364,15522233,22.22,3281.39,9.04,9.04,6133225557,9.27,9.27,6133225557 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,35230,2,525,1.51,82366,123385,1000000,82366,1.51,66.76,8.24,8.24,2893643935,8.21,8.21,2893643935 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19330,5,-175,-0.90,78970,112160,1000000,78970,-0.90,70.41,7.90,7.90,1522133395,7.87,7.87,1522133395 +빌리언스,044480,12,655,2,19,2.99,3048531,47935936,40663728,3048531,2.99,6.36,7.50,7.50,2016924071,7.57,7.57,2016924071 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,11280,3,0,0.00,87233,742754,1200000,87233,0.00,11.74,7.27,7.27,984663035,7.27,7.27,984663035 +로보로보,215100,14,6710,2,290,4.52,1349864,2642494,20348454,1349864,4.52,51.08,6.63,6.63,9102848480,6.67,6.67,9102848480 +로보스타,090360,15,40300,2,6300,18.53,654155,248152,9750000,654155,18.53,263.61,6.71,6.71,25901228550,6.59,6.59,25901228550 +한싹,430690,16,5990,2,130,2.22,709777,10972742,10895327,709777,2.22,6.47,6.51,6.51,4289173385,6.57,6.57,4289173385 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6210,5,-55,-0.88,308930,955229,5000000,308930,-0.88,32.34,6.18,6.18,1919398275,6.18,6.18,1919398275 +PLUS 자사주매입고배당주,0098N0,18,10075,5,-30,-0.30,86967,1402200,1500000,86967,-0.30,6.20,5.80,5.80,878208221,5.81,5.81,878208221 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10465,2,50,0.48,48789,102683,900000,48789,0.48,47.51,5.42,5.42,510600330,5.42,5.42,510600330 +본느,226340,20,958,2,144,17.69,2310312,50377,41952420,2310312,17.69,4586.04,5.51,5.51,2176008759,5.41,5.41,2176008759 +에브리봇,270660,21,19270,2,2340,13.82,653866,98505,12292202,653866,13.82,663.79,5.32,5.32,12415249250,5.24,5.24,12415249250 +티피씨글로벌,130740,22,2160,2,55,2.61,553727,3593692,11276679,553727,2.61,15.41,4.91,4.91,1241643512,5.10,5.10,1241643512 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,13460,2,75,0.56,50465,83599,1000000,50465,0.56,60.37,5.05,5.05,680043065,5.05,5.05,680043065 +KODEX 코스닥150선물인버스,251340,24,3245,5,-20,-0.61,4217172,21521052,85700000,4217172,-0.61,19.60,4.92,4.92,13646290412,4.91,4.91,13646290412 +SOL 미국S&P500미국채혼합50,0080X0,25,10475,2,15,0.14,73586,110070,1600000,73586,0.14,66.85,4.60,4.60,769695715,4.59,4.59,769695715 +큐라클,365270,26,5400,5,-180,-3.23,651700,859751,14009155,651700,-3.23,75.80,4.65,4.65,3458990270,4.57,4.57,3458990270 +지엔코,065060,27,1029,2,6,0.59,1010376,21744544,23800804,1010376,0.59,4.65,4.25,4.25,1059793548,4.33,4.33,1059793548 +클로봇,466100,28,27600,2,950,3.56,1025593,14773124,24764639,1025593,3.56,6.94,4.14,4.14,28180817650,4.12,4.12,28180817650 +로보티즈,108490,29,107300,2,7300,7.30,540994,561469,13220560,540994,7.30,96.35,4.09,4.09,57459320900,4.05,4.05,57459320900 +TIGER 반도체TOP10레버리지,488080,30,8715,2,115,1.34,140919,1045962,3550000,140919,1.34,13.47,3.97,3.97,1236769905,4.00,4.00,1236769905 diff --git a/top30/20250918/top30-atvtr-20250918-092002.csv b/top30/20250918/top30-atvtr-20250918-092002.csv new file mode 100644 index 000000000000..6a730738e9fa --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3970,2,350,9.67,13127365,39156120,36947060,13127365,9.67,33.53,35.53,35.53,52276988340,35.64,35.64,52276988340 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6220,5,-65,-1.03,980935,2296872,3000000,980935,-1.03,42.71,32.70,32.70,6108354735,32.74,32.74,6108354735 +아이비젼웍스,469750,3,1864,2,119,6.82,10099809,37728552,33996481,10099809,6.82,26.77,29.71,29.71,18976756857,29.95,29.95,18976756857 +이미지스,115610,4,1502,2,113,8.14,6865444,32494422,23637538,6865444,8.14,21.13,29.04,29.04,10501581431,29.58,29.58,10501581431 +피델릭스,032580,5,1422,2,87,6.52,8974877,39846160,33132064,8974877,6.52,22.52,27.09,27.09,13074915171,27.75,27.75,13074915171 +로보로보,215100,6,6970,2,550,8.57,3972230,2642494,20348454,3972230,8.57,150.32,19.52,19.52,27515533020,19.40,19.40,27515533020 +메타케어,118000,7,397,2,82,26.03,26277880,473038,171777364,26277880,26.03,5555.13,15.30,15.30,10388125829,15.23,15.23,10388125829 +SOL 머니마켓액티브,484890,8,51935,2,5,0.01,27445,2137,182000,27445,0.01,1284.28,15.08,15.08,1425553405,15.08,15.08,1425553405 +진매트릭스,109820,9,3085,5,-105,-3.29,2686892,2203664,20393640,2686892,-3.29,121.93,13.18,13.18,9074811168,14.42,14.42,9074811168 +로보스타,090360,10,40300,2,6300,18.53,1263037,248152,9750000,1263037,18.53,508.98,12.95,12.95,50798215150,12.93,12.93,50798215150 +뉴로핏,380550,11,16940,2,840,5.22,1409907,2189856,11554087,1409907,5.22,64.38,12.20,12.20,24088785790,12.31,12.31,24088785790 +PLUS 자사주매입고배당주,0098N0,12,10060,5,-45,-0.45,177919,1402200,1500000,177919,-0.45,12.69,11.86,11.86,1793993326,11.89,11.89,1793993326 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,35410,2,705,2.03,102780,123385,1000000,102780,2.03,83.30,10.28,10.28,3613616770,10.21,10.21,3613616770 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19305,5,-200,-1.03,101770,112160,1000000,101770,-1.03,90.74,10.18,10.18,1962131835,10.16,10.16,1962131835 +빌리언스,044480,15,658,2,22,3.46,3870476,47935936,40663728,3870476,3.46,8.07,9.52,9.52,2555405234,9.55,9.55,2555405234 +본느,226340,16,941,2,127,15.60,3968684,50377,41952420,3968684,15.60,7877.97,9.46,9.46,3746394404,9.49,9.49,3746394404 +덕산하이메탈,077360,17,6620,2,930,16.34,4494317,12677506,45437002,4494317,16.34,35.45,9.89,9.89,28149274240,9.36,9.36,28149274240 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10455,2,40,0.38,74312,102683,900000,74312,0.38,72.37,8.26,8.26,777696845,8.27,8.27,777696845 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6195,5,-70,-1.12,410320,955229,5000000,410320,-1.12,42.96,8.21,8.21,2547522575,8.22,8.22,2547522575 +에스피시스템스,317830,20,10090,2,1020,11.25,852891,546244,10773818,852891,11.25,156.14,7.92,7.92,8544901895,7.86,7.86,8544901895 +에브리봇,270660,21,19130,2,2200,12.99,964564,98505,12292202,964564,12.99,979.20,7.85,7.85,18396208405,7.82,7.82,18396208405 +한싹,430690,22,6040,2,180,3.07,846476,10972742,10895327,846476,3.07,7.71,7.77,7.77,5105459220,7.76,7.76,5105459220 +휴네시온,290270,23,4125,2,295,7.70,722741,50102,9607672,722741,7.70,1442.54,7.52,7.52,3031508288,7.65,7.65,3031508288 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,11295,2,15,0.13,89054,742754,1200000,89054,0.13,11.99,7.42,7.42,1005230230,7.42,7.42,1005230230 +휴림로봇,090710,25,3555,2,195,5.80,8753459,28407316,119457197,8753459,5.80,30.81,7.33,7.33,30978138422,7.29,7.29,30978138422 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,13505,2,120,0.90,71238,83599,1000000,71238,0.90,85.21,7.12,7.12,960092655,7.11,7.11,960092655 +LK삼양,225190,27,1858,2,328,21.44,3702600,205802,50748440,3702600,21.44,1799.11,7.30,7.30,6609692354,7.01,7.01,6609692354 +KODEX 코스닥150선물인버스,251340,28,3240,5,-25,-0.77,5696426,21521052,85700000,5696426,-0.77,26.47,6.65,6.65,18433659075,6.64,6.64,18433659075 +클로봇,466100,29,27550,2,900,3.38,1619785,14773124,24764639,1619785,3.38,10.96,6.54,6.54,44640175925,6.54,6.54,44640175925 +티피씨글로벌,130740,30,2205,2,100,4.75,679387,3593692,11276679,679387,4.75,18.90,6.02,6.02,1518598392,6.11,6.11,1518598392 diff --git a/top30/20250918/top30-atvtr-20250918-093001.csv b/top30/20250918/top30-atvtr-20250918-093001.csv new file mode 100644 index 000000000000..c53d4a55f5d5 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3850,2,230,6.35,14787693,39156120,36947060,14787693,6.35,37.77,40.02,40.02,58826276739,41.36,41.36,58826276739 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6210,5,-75,-1.19,1026738,2296872,3000000,1026738,-1.19,44.70,34.22,34.22,6393130530,34.32,34.32,6393130530 +아이비젼웍스,469750,3,1856,2,111,6.36,10801688,37728552,33996481,10801688,6.36,28.63,31.77,31.77,20290577299,32.16,32.16,20290577299 +이미지스,115610,4,1507,2,118,8.50,7342005,32494422,23637538,7342005,8.50,22.59,31.06,31.06,11220703114,31.50,31.50,11220703114 +피델릭스,032580,5,1422,2,87,6.52,10022755,39846160,33132064,10022755,6.52,25.15,30.25,30.25,14559495549,30.90,30.90,14559495549 +메타케어,118000,6,378,2,63,20.00,39918028,473038,171777364,39918028,20.00,8438.65,23.24,23.24,15754706789,24.26,24.26,15754706789 +로보로보,215100,7,6920,2,500,7.79,4849958,2642494,20348454,4849958,7.79,183.54,23.83,23.83,33666601400,23.91,23.91,33666601400 +PLUS 자사주매입고배당주,0098N0,8,10050,5,-55,-0.54,281526,1402200,1500000,281526,-0.54,20.08,18.77,18.77,2835996881,18.81,18.81,2835996881 +진매트릭스,109820,9,2990,5,-200,-6.27,3090439,2203664,20393640,3090439,-6.27,140.24,15.15,15.15,10293252763,16.88,16.88,10293252763 +로보스타,090360,10,40700,2,6700,19.71,1558164,248152,9750000,1558164,19.71,627.91,15.98,15.98,62851731175,15.84,15.84,62851731175 +SOL 머니마켓액티브,484890,11,51940,2,10,0.02,27446,2137,182000,27446,0.02,1284.32,15.08,15.08,1425605345,15.08,15.08,1425605345 +한국첨단소재,062970,12,3900,2,560,16.77,2793228,233533,19736818,2793228,16.77,1196.07,14.15,14.15,10609213537,13.78,13.78,10609213537 +덕산하이메탈,077360,13,6470,2,780,13.71,6331446,12677506,45437002,6331446,13.71,49.94,13.93,13.93,40092020525,13.64,13.64,40092020525 +뉴로핏,380550,14,17080,2,980,6.09,1542030,2189856,11554087,1542030,6.09,70.42,13.35,13.35,26333237745,13.34,13.34,26333237745 +LK삼양,225190,15,1852,2,322,21.05,6420870,205802,50748440,6420870,21.05,3119.93,12.65,12.65,11742586345,12.49,12.49,11742586345 +로보티즈,108490,16,114300,2,14300,14.30,1671915,561469,13220560,1671915,14.30,297.78,12.65,12.65,183321849450,12.13,12.13,183321849450 +빌리언스,044480,17,655,2,19,2.99,4845710,47935936,40663728,4845710,2.99,10.11,11.92,11.92,3198723699,12.01,12.01,3198723699 +KD,044180,18,899,2,96,11.96,3241478,3158809,26717799,3241478,11.96,102.62,12.13,12.13,2828982874,11.78,11.78,2828982874 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6195,5,-70,-1.12,560224,955229,5000000,560224,-1.12,58.65,11.20,11.20,3475885370,11.22,11.22,3475885370 +본느,226340,20,937,2,123,15.11,4552888,50377,41952420,4552888,15.11,9037.63,10.85,10.85,4297814771,10.93,10.93,4297814771 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,19240,5,-265,-1.36,103842,112160,1000000,103842,-1.36,92.58,10.38,10.38,2001997115,10.41,10.41,2001997115 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,35000,2,295,0.85,102880,123385,1000000,102880,0.85,83.38,10.29,10.29,3617116770,10.33,10.33,3617116770 +휴네시온,290270,23,3980,2,150,3.92,884854,50102,9607672,884854,3.92,1766.11,9.21,9.21,3677140013,9.62,9.62,3677140013 +휴림로봇,090710,24,3560,2,200,5.95,11516701,28407316,119457197,11516701,5.95,40.54,9.64,9.64,40857602500,9.61,9.61,40857602500 +에스피시스템스,317830,25,9960,2,890,9.81,980516,546244,10773818,980516,9.81,179.50,9.10,9.10,9830234045,9.16,9.16,9830234045 +에브리봇,270660,26,19050,2,2120,12.52,1115188,98505,12292202,1115188,12.52,1132.11,9.07,9.07,21287085480,9.09,9.09,21287085480 +클로봇,466100,27,27800,2,1150,4.32,2258278,14773124,24764639,2258278,4.32,15.29,9.12,9.12,62455167225,9.07,9.07,62455167225 +한싹,430690,28,6040,2,180,3.07,965148,10972742,10895327,965148,3.07,8.80,8.86,8.86,5822931070,8.85,8.85,5822931070 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10460,2,45,0.43,74415,102683,900000,74415,0.43,72.47,8.27,8.27,778774190,8.27,8.27,778774190 +TIGER 반도체TOP10레버리지,488080,30,8870,2,270,3.14,288505,1045962,3550000,288505,3.14,27.58,8.13,8.13,2537581405,8.06,8.06,2537581405 diff --git a/top30/20250918/top30-atvtr-20250918-094002.csv b/top30/20250918/top30-atvtr-20250918-094002.csv new file mode 100644 index 000000000000..cb7594804061 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3700,2,80,2.21,16786669,39156120,36947060,16786669,2.21,42.87,45.43,45.43,66378942728,48.56,48.56,66378942728 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6200,5,-85,-1.35,1273318,2296872,3000000,1273318,-1.35,55.44,42.44,42.44,7922729755,42.60,42.60,7922729755 +이미지스,115610,3,1430,2,41,2.95,8099389,32494422,23637538,8099389,2.95,24.93,34.26,34.26,12338022852,36.50,36.50,12338022852 +아이비젼웍스,469750,4,1858,2,113,6.48,11870282,37728552,33996481,11870282,6.48,31.46,34.92,34.92,22269162667,35.26,35.26,22269162667 +피델릭스,032580,5,1426,2,91,6.82,10605350,39846160,33132064,10605350,6.82,26.62,32.01,32.01,15387529854,32.57,32.57,15387529854 +로보로보,215100,6,6860,2,440,6.85,5460793,2642494,20348454,5460793,6.85,206.65,26.84,26.84,37877672560,27.13,27.13,37877672560 +한국첨단소재,062970,7,4255,2,915,27.40,5746325,233533,19736818,5746325,27.40,2460.60,29.11,29.11,22760221390,27.10,27.10,22760221390 +메타케어,118000,8,380,2,65,20.63,43676210,473038,171777364,43676210,20.63,9233.13,25.43,25.43,17170548465,26.30,26.30,17170548465 +KD,044180,9,914,2,111,13.82,6067020,3158809,26717799,6067020,13.82,192.07,22.71,22.71,5414184387,22.17,22.17,5414184387 +PLUS 자사주매입고배당주,0098N0,10,10045,5,-60,-0.59,312401,1402200,1500000,312401,-0.59,22.28,20.83,20.83,3146235722,20.88,20.88,3146235722 +로보스타,090360,11,40350,2,6350,18.68,1802627,248152,9750000,1802627,18.68,726.42,18.49,18.49,72773165225,18.50,18.50,72773165225 +진매트릭스,109820,12,2995,5,-195,-6.11,3272039,2203664,20393640,3272039,-6.11,148.48,16.04,16.04,10838728083,17.75,17.75,10838728083 +LK삼양,225190,13,1931,2,401,26.21,9239587,205802,50748440,9239587,26.21,4489.55,18.21,18.21,17195523651,17.55,17.55,17195523651 +로보티즈,108490,14,116400,2,16400,16.40,2244409,561469,13220560,2244409,16.40,399.74,16.98,16.98,250208326850,16.26,16.26,250208326850 +뉴로핏,380550,15,16630,2,530,3.29,1744641,2189856,11554087,1744641,3.29,79.67,15.10,15.10,29726316775,15.47,15.47,29726316775 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6190,5,-75,-1.20,764340,955229,5000000,764340,-1.20,80.02,15.29,15.29,4737304540,15.31,15.31,4737304540 +덕산하이메탈,077360,17,6400,2,710,12.48,6950897,12677506,45437002,6950897,12.48,54.83,15.30,15.30,44092723100,15.16,15.16,44092723100 +SOL 머니마켓액티브,484890,18,51940,2,10,0.02,27448,2137,182000,27448,0.02,1284.42,15.08,15.08,1425709225,15.08,15.08,1425709225 +엑스게이트,356680,19,8760,2,1070,13.91,4370967,950646,28543492,4370967,13.91,459.79,15.31,15.31,36788086185,14.71,14.71,36788086185 +빌리언스,044480,20,654,2,18,2.83,5675523,47935936,40663728,5675523,2.83,11.84,13.96,13.96,3743292636,14.08,14.08,3743292636 +휴림로봇,090710,21,3550,2,190,5.65,15854164,28407316,119457197,15854164,5.65,55.81,13.27,13.27,56404317551,13.30,13.30,56404317551 +본느,226340,22,898,2,84,10.32,5220584,50377,41952420,5220584,10.32,9999.99,12.44,12.44,4908477753,13.03,13.03,4908477753 +클로봇,466100,23,27650,2,1000,3.75,2740424,14773124,24764639,2740424,3.75,18.55,11.07,11.07,75874686500,11.08,11.08,75874686500 +KODEX K원자력SMR,0098F0,24,9525,5,-55,-0.57,492997,8754682,4500000,492997,-0.57,5.63,10.96,10.96,4707580213,10.98,10.98,4707580213 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,34415,5,-290,-0.84,102959,123385,1000000,102959,-0.84,83.45,10.30,10.30,3619850535,10.52,10.52,3619850535 +에스피시스템스,317830,26,9770,2,700,7.72,1095610,546244,10773818,1095610,7.72,200.57,10.17,10.17,10961322355,10.41,10.41,10961322355 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,19240,5,-265,-1.36,103842,112160,1000000,103842,-1.36,92.58,10.38,10.38,2001997115,10.41,10.41,2001997115 +에브리봇,270660,28,18860,2,1930,11.40,1242893,98505,12292202,1242893,11.40,1261.76,10.11,10.11,23714972340,10.23,10.23,23714972340 +휴네시온,290270,29,4040,2,210,5.48,913831,50102,9607672,913831,5.48,1823.94,9.51,9.51,3793164318,9.77,9.77,3793164318 +코오롱모빌리티그룹,450140,30,13610,2,630,4.85,5622739,1685931,62777250,5622739,4.85,333.51,8.96,8.96,80479117280,9.42,9.42,80479117280 diff --git a/top30/20250918/top30-atvtr-20250918-095001.csv b/top30/20250918/top30-atvtr-20250918-095001.csv new file mode 100644 index 000000000000..e8470212daca --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3750,2,130,3.59,18159658,39156120,36947060,18159658,3.59,46.38,49.15,49.15,71486076036,51.60,51.60,71486076036 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6220,5,-65,-1.03,1375038,2296872,3000000,1375038,-1.03,59.87,45.83,45.83,8555910820,45.85,45.85,8555910820 +이미지스,115610,3,1440,2,51,3.67,9343175,32494422,23637538,9343175,3.67,28.75,39.53,39.53,14115174892,41.47,41.47,14115174892 +한국첨단소재,062970,4,4340,1,1000,29.94,8472930,233533,19736818,8472930,29.94,3628.15,42.93,42.93,34381027373,40.14,40.14,34381027373 +아이비젼웍스,469750,5,1839,2,94,5.39,12257605,37728552,33996481,12257605,5.39,32.49,36.06,36.06,22983520720,36.76,36.76,22983520720 +피델릭스,032580,6,1406,2,71,5.32,11063017,39846160,33132064,11063017,5.32,27.76,33.39,33.39,16035308836,34.42,34.42,16035308836 +KD,044180,7,852,2,49,6.10,7807489,3158809,26717799,7807489,6.10,247.17,29.22,29.22,6943861755,30.50,30.50,6943861755 +로보로보,215100,8,6770,2,350,5.45,5736109,2642494,20348454,5736109,5.45,217.07,28.19,28.19,39754736550,28.86,28.86,39754736550 +메타케어,118000,9,378,2,63,20.00,46042778,473038,171777364,46042778,20.00,9733.42,26.80,26.80,18061276744,27.82,27.82,18061276744 +PLUS 자사주매입고배당주,0098N0,10,10040,5,-65,-0.64,408239,1402200,1500000,408239,-0.64,29.11,27.22,27.22,4108489416,27.28,27.28,4108489416 +엑스게이트,356680,11,8760,2,1070,13.91,7070581,950646,28543492,7070581,13.91,743.77,24.77,24.77,60481524680,24.19,24.19,60481524680 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6220,5,-45,-0.72,1068590,955229,5000000,1068590,-0.72,111.87,21.37,21.37,6627462090,21.31,21.31,6627462090 +로보스타,090360,13,39925,2,5925,17.43,1905878,248152,9750000,1905878,17.43,768.03,19.55,19.55,76938741375,19.76,19.76,76938741375 +진매트릭스,109820,14,3140,5,-50,-1.57,3791678,2203664,20393640,3791678,-1.57,172.06,18.59,18.59,12446493590,19.44,19.44,12446493590 +로보티즈,108490,15,115300,2,15300,15.30,2623120,561469,13220560,2623120,15.30,467.19,19.84,19.84,294488387450,19.32,19.32,294488387450 +LK삼양,225190,16,1969,2,439,28.69,10258564,205802,50748440,10258564,28.69,4984.68,20.21,20.21,19170365490,19.19,19.19,19170365490 +아이윈플러스,123010,17,996,2,207,26.24,6085560,62450,32658542,6085560,26.24,9744.69,18.63,18.63,5958164295,18.32,18.32,5958164295 +덕산하이메탈,077360,18,6420,2,730,12.83,7882161,12677506,45437002,7882161,12.83,62.17,17.35,17.35,50173580465,17.20,17.20,50173580465 +KODEX K원자력SMR,0098F0,19,9535,5,-45,-0.47,767569,8754682,4500000,767569,-0.47,8.77,17.06,17.06,7327260778,17.08,17.08,7327260778 +뉴로핏,380550,20,16570,2,470,2.92,1827830,2189856,11554087,1827830,2.92,83.47,15.82,15.82,31105230190,16.25,16.25,31105230190 +빌리언스,044480,21,660,2,24,3.77,6238233,47935936,40663728,6238233,3.77,13.01,15.34,15.34,4113177654,15.33,15.33,4113177654 +SOL 머니마켓액티브,484890,22,51940,2,10,0.02,27448,2137,182000,27448,0.02,1284.42,15.08,15.08,1425709225,15.08,15.08,1425709225 +휴림로봇,090710,23,3520,2,160,4.76,17258560,28407316,119457197,17258560,4.76,60.75,14.45,14.45,61376700934,14.60,14.60,61376700934 +본느,226340,24,909,2,95,11.67,5461178,50377,41952420,5461178,11.67,9999.99,13.02,13.02,5124945650,13.44,13.44,5124945650 +보성파워텍,006910,25,4700,2,270,6.09,6592788,4906064,49129824,6592788,6.09,134.38,13.42,13.42,31009542460,13.43,13.43,31009542460 +UNICORN SK하이닉스밸류체인액티브,494220,26,14990,2,320,2.18,140169,228527,1150000,140169,2.18,61.34,12.19,12.19,2087083524,12.11,12.11,2087083524 +TIGER 반도체TOP10레버리지,488080,27,8905,2,305,3.55,428277,1045962,3550000,428277,3.55,40.95,12.06,12.06,3784841942,11.97,11.97,3784841942 +클로봇,466100,28,27750,2,1100,4.13,2903039,14773124,24764639,2903039,4.13,19.65,11.72,11.72,80374505250,11.70,11.70,80374505250 +에브리봇,270660,29,18560,2,1630,9.63,1333173,98505,12292202,1333173,9.63,1353.41,10.85,10.85,25407807010,11.14,11.14,25407807010 +에스피시스템스,317830,30,9770,2,700,7.72,1142501,546244,10773818,1142501,7.72,209.16,10.60,10.60,11421576640,10.85,10.85,11421576640 diff --git a/top30/20250918/top30-atvtr-20250918-100001.csv b/top30/20250918/top30-atvtr-20250918-100001.csv new file mode 100644 index 000000000000..856f14c79790 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,6200,5,-85,-1.35,1618389,2296872,3000000,1618389,-1.35,70.46,53.95,53.95,10067735245,54.13,54.13,10067735245 +노을,376930,2,3800,2,180,4.97,19012610,39156120,36947060,19012610,4.97,48.56,51.46,51.46,74712097937,53.21,53.21,74712097937 +이미지스,115610,3,1460,2,71,5.11,9686505,32494422,23637538,9686505,5.11,29.81,40.98,40.98,14609866204,42.33,42.33,14609866204 +한국첨단소재,062970,4,4340,1,1000,29.94,8596719,233533,19736818,8596719,29.94,3681.16,43.56,43.56,34918271633,40.76,40.76,34918271633 +아이비젼웍스,469750,5,1864,2,119,6.82,12730669,37728552,33996481,12730669,6.82,33.74,37.45,37.45,23865554697,37.66,37.66,23865554697 +피델릭스,032580,6,1407,2,72,5.39,11342343,39846160,33132064,11342343,5.39,28.47,34.23,34.23,16427227452,35.24,35.24,16427227452 +KD,044180,7,853,2,50,6.23,8248894,3158809,26717799,8248894,6.23,261.14,30.87,30.87,7320618528,32.12,32.12,7320618528 +PLUS 자사주매입고배당주,0098N0,8,10055,5,-50,-0.49,463047,1402200,1500000,463047,-0.49,33.02,30.87,30.87,4658702172,30.89,30.89,4658702172 +엑스게이트,356680,9,8700,2,1010,13.13,8509088,950646,28543492,8509088,13.13,895.08,29.81,29.81,73172200425,29.47,29.47,73172200425 +로보로보,215100,10,6850,2,430,6.70,5921972,2642494,20348454,5921972,6.70,224.11,29.10,29.10,41014539905,29.42,29.42,41014539905 +메타케어,118000,11,387,2,72,22.86,49221033,473038,171777364,49221033,22.86,9999.99,28.65,28.65,19285552626,29.01,29.01,19285552626 +진매트릭스,109820,12,3580,2,390,12.23,5621278,2203664,20393640,5621278,12.23,255.09,27.56,27.56,18796339962,25.75,25.75,18796339962 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6185,5,-80,-1.28,1278156,955229,5000000,1278156,-1.28,133.81,25.56,25.56,7926769970,25.63,25.63,7926769970 +LK삼양,225190,14,1959,2,429,28.04,11361810,205802,50748440,11361810,28.04,5520.75,22.39,22.39,21346449420,21.47,21.47,21346449420 +아이윈플러스,123010,15,1000,2,211,26.74,7040306,62450,32658542,7040306,26.74,9999.99,21.56,21.56,6913207598,21.17,21.17,6913207598 +로보티즈,108490,16,114900,2,14900,14.90,2852621,561469,13220560,2852621,14.90,508.06,21.58,21.58,320731272100,21.11,21.11,320731272100 +로보스타,090360,17,40300,2,6300,18.53,2020642,248152,9750000,2020642,18.53,814.28,20.72,20.72,81508532450,20.74,20.74,81508532450 +KODEX K원자력SMR,0098F0,18,9530,5,-50,-0.52,874628,8754682,4500000,874628,-0.52,9.99,19.44,19.44,8347423038,19.46,19.46,8347423038 +덕산하이메탈,077360,19,6450,2,760,13.36,8320277,12677506,45437002,8320277,13.36,65.63,18.31,18.31,52992665380,18.08,18.08,52992665380 +뉴로핏,380550,20,16520,2,420,2.61,1882788,2189856,11554087,1882788,2.61,85.98,16.30,16.30,32017443990,16.77,16.77,32017443990 +빌리언스,044480,21,654,2,18,2.83,6616205,47935936,40663728,6616205,2.83,13.80,16.27,16.27,4361787003,16.40,16.40,4361787003 +휴림로봇,090710,22,3540,2,180,5.36,18448208,28407316,119457197,18448208,5.36,64.94,15.44,15.44,65561089946,15.50,15.50,65561089946 +보성파워텍,006910,23,4690,2,260,5.87,7447362,4906064,49129824,7447362,5.87,151.80,15.16,15.16,35037811224,15.21,15.21,35037811224 +SOL 머니마켓액티브,484890,24,51940,2,10,0.02,27546,2137,182000,27546,0.02,1289.00,15.14,15.14,1430798860,15.14,15.14,1430798860 +본느,226340,25,896,2,82,10.07,5692022,50377,41952420,5692022,10.07,9999.99,13.57,13.57,5334298441,14.19,14.19,5334298441 +TIGER 반도체TOP10레버리지,488080,26,8970,2,370,4.30,471248,1045962,3550000,471248,4.30,45.05,13.27,13.27,4168477037,13.09,13.09,4168477037 +UNICORN SK하이닉스밸류체인액티브,494220,27,15040,2,370,2.52,142894,228527,1150000,142894,2.52,62.53,12.43,12.43,2127989784,12.30,12.30,2127989784 +클로봇,466100,28,27700,2,1050,3.94,3028972,14773124,24764639,3028972,3.94,20.50,12.23,12.23,83844519700,12.22,12.22,83844519700 +에브리봇,270660,29,18980,2,2050,12.11,1409802,98505,12292202,1409802,12.11,1431.20,11.47,11.47,26835421585,11.50,11.50,26835421585 +티에이치엔,019180,30,7400,2,1350,22.31,2206648,2663341,18000000,2206648,22.31,82.85,12.26,12.26,15205165370,11.42,11.42,15205165370 diff --git a/top30/20250918/top30-atvtr-20250918-101002.csv b/top30/20250918/top30-atvtr-20250918-101002.csv new file mode 100644 index 000000000000..4ed166c80b9e --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3795,2,175,4.83,20427907,39156120,36947060,20427907,4.83,52.17,55.29,55.29,80169929803,57.18,57.18,80169929803 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6180,5,-105,-1.67,1625420,2296872,3000000,1625420,-1.67,70.77,54.18,54.18,10111216500,54.54,54.54,10111216500 +한국첨단소재,062970,3,4340,1,1000,29.94,10194688,233533,19736818,10194688,29.94,4365.42,51.65,51.65,41848680768,48.86,48.86,41848680768 +이미지스,115610,4,1450,2,61,4.39,10538014,32494422,23637538,10538014,4.39,32.43,44.58,44.58,15868024551,46.30,46.30,15868024551 +아이비젼웍스,469750,5,1831,2,86,4.93,14073536,37728552,33996481,14073536,4.93,37.30,41.40,41.40,26380527479,42.38,42.38,26380527479 +피델릭스,032580,6,1388,2,53,3.97,11757036,39846160,33132064,11757036,3.97,29.51,35.49,35.49,17005232048,36.98,36.98,17005232048 +엑스게이트,356680,7,8940,2,1250,16.25,10787707,950646,28543492,10787707,16.25,1134.78,37.79,37.79,93380722790,36.59,36.59,93380722790 +진매트릭스,109820,8,3385,2,195,6.11,7292546,2203664,20393640,7292546,6.11,330.93,35.76,35.76,24628723843,35.68,35.68,24628723843 +KD,044180,9,848,2,45,5.60,8700185,3158809,26717799,8700185,5.60,275.43,32.56,32.56,7703151018,34.00,34.00,7703151018 +PLUS 자사주매입고배당주,0098N0,10,10055,5,-50,-0.49,487685,1402200,1500000,487685,-0.49,34.78,32.51,32.51,4906604856,32.53,32.53,4906604856 +로보로보,215100,11,6740,2,320,4.98,6080947,2642494,20348454,6080947,4.98,230.12,29.88,29.88,42092593810,30.69,30.69,42092593810 +메타케어,118000,12,387,2,72,22.86,50572864,473038,171777364,50572864,22.86,9999.99,29.44,29.44,19807796145,29.80,29.80,19807796145 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6165,5,-100,-1.60,1415591,955229,5000000,1415591,-1.60,148.19,28.31,28.31,8774622300,28.47,28.47,8774622300 +아이윈플러스,123010,14,1025,1,236,29.91,8411114,62450,32658542,8411114,29.91,9999.99,25.75,25.75,8305081752,24.81,24.81,8305081752 +로보티즈,108490,15,111800,2,11800,11.80,3070823,561469,13220560,3070823,11.80,546.93,23.23,23.23,345333404150,23.36,23.36,345333404150 +LK삼양,225190,16,1930,2,400,26.14,12141768,205802,50748440,12141768,26.14,5899.73,23.93,23.93,22852540256,23.33,23.33,22852540256 +로보스타,090360,17,39800,2,5800,17.06,2092101,248152,9750000,2092101,17.06,843.07,21.46,21.46,84353723125,21.74,21.74,84353723125 +KODEX K원자력SMR,0098F0,18,9540,5,-40,-0.42,910256,8754682,4500000,910256,-0.42,10.40,20.23,20.23,8687166338,20.24,20.24,8687166338 +덕산하이메탈,077360,19,6460,2,770,13.53,8827564,12677506,45437002,8827564,13.53,69.63,19.43,19.43,56211005645,19.15,19.15,56211005645 +빌리언스,044480,20,653,2,17,2.67,7019874,47935936,40663728,7019874,2.67,14.64,17.26,17.26,4625233348,17.42,17.42,4625233348 +뉴로핏,380550,21,16450,2,350,2.17,1925950,2189856,11554087,1925950,2.17,87.95,16.67,16.67,32729045010,17.22,17.22,32729045010 +휴림로봇,090710,22,3495,2,135,4.02,19454113,28407316,119457197,19454113,4.02,68.48,16.29,16.29,69086943835,16.55,16.55,69086943835 +보성파워텍,006910,23,4705,2,275,6.21,7773987,4906064,49129824,7773987,6.21,158.46,15.82,15.82,36579436994,15.82,15.82,36579436994 +SOL 머니마켓액티브,484890,24,51940,2,10,0.02,27548,2137,182000,27548,0.02,1289.10,15.14,15.14,1430902740,15.14,15.14,1430902740 +TIGER 반도체TOP10레버리지,488080,25,9045,2,445,5.17,530337,1045962,3550000,530337,5.17,50.70,14.94,14.94,4700732492,14.64,14.64,4700732492 +본느,226340,26,898,2,84,10.32,5776051,50377,41952420,5776051,10.32,9999.99,13.77,13.77,5409638672,14.36,14.36,5409638672 +티에이치엔,019180,27,7130,2,1080,17.85,2540283,2663341,18000000,2540283,17.85,95.38,14.11,14.11,17631123455,13.74,13.74,17631123455 +UNICORN SK하이닉스밸류체인액티브,494220,28,15100,2,430,2.93,159984,228527,1150000,159984,2.93,70.01,13.91,13.91,2385529724,13.74,13.74,2385529724 +한라캐스트,125490,29,7650,2,40,0.53,4867339,22339060,36502352,4867339,0.53,21.79,13.33,13.33,37477333600,13.42,13.42,37477333600 +클로봇,466100,30,27300,2,650,2.44,3196509,14773124,24764639,3196509,2.44,21.64,12.91,12.91,88433962575,13.08,13.08,88433962575 diff --git a/top30/20250918/top30-atvtr-20250918-102001.csv b/top30/20250918/top30-atvtr-20250918-102001.csv new file mode 100644 index 000000000000..364941dd12cd --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3880,2,260,7.18,21285783,39156120,36947060,21285783,7.18,54.36,57.61,57.61,83485373100,58.24,58.24,83485373100 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6165,5,-120,-1.91,1643479,2296872,3000000,1643479,-1.91,71.55,54.78,54.78,10222654430,55.27,55.27,10222654430 +한국첨단소재,062970,3,4340,1,1000,29.94,10372913,233533,19736818,10372913,29.94,4441.73,52.56,52.56,42622177268,49.76,49.76,42622177268 +이미지스,115610,4,1440,2,51,3.67,10724242,32494422,23637538,10724242,3.67,33.00,45.37,45.37,16136251307,47.41,47.41,16136251307 +아이비젼웍스,469750,5,1815,2,70,4.01,14561851,37728552,33996481,14561851,4.01,38.60,42.83,42.83,27270608339,44.20,44.20,27270608339 +엑스게이트,356680,6,8980,2,1290,16.78,12614851,950646,28543492,12614851,16.78,1326.98,44.20,44.20,109915505730,42.88,42.88,109915505730 +진매트릭스,109820,7,3635,2,445,13.95,8753285,2203664,20393640,8753285,13.95,397.22,42.92,42.92,29894622461,40.33,40.33,29894622461 +피델릭스,032580,8,1381,2,46,3.45,11957532,39846160,33132064,11957532,3.45,30.01,36.09,36.09,17282296599,37.77,37.77,17282296599 +KD,044180,9,838,2,35,4.36,8933621,3158809,26717799,8933621,4.36,282.82,33.44,33.44,7899527477,35.28,35.28,7899527477 +PLUS 자사주매입고배당주,0098N0,10,10045,5,-60,-0.59,520625,1402200,1500000,520625,-0.59,37.13,34.71,34.71,5237662243,34.76,34.76,5237662243 +로보로보,215100,11,6750,2,330,5.14,6216982,2642494,20348454,6216982,5.14,235.27,30.55,30.55,43007930660,31.31,31.31,43007930660 +메타케어,118000,12,384,2,69,21.90,51314361,473038,171777364,51314361,21.90,9999.99,29.87,29.87,20092067468,30.46,30.46,20092067468 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6150,5,-115,-1.84,1480695,955229,5000000,1480695,-1.84,155.01,29.61,29.61,9175525375,29.84,29.84,9175525375 +아이윈플러스,123010,14,1025,1,236,29.91,8457230,62450,32658542,8457230,29.91,9999.99,25.90,25.90,8352350652,24.95,24.95,8352350652 +LK삼양,225190,15,1912,2,382,24.97,12525044,205802,50748440,12525044,24.97,6085.97,24.68,24.68,23588771686,24.31,24.31,23588771686 +로보티즈,108490,16,111700,2,11700,11.70,3174184,561469,13220560,3174184,11.70,565.34,24.01,24.01,356921061300,24.17,24.17,356921061300 +로보스타,090360,17,39650,2,5650,16.62,2183611,248152,9750000,2183611,16.62,879.95,22.40,22.40,87960061300,22.75,22.75,87960061300 +KODEX K원자력SMR,0098F0,18,9535,5,-45,-0.47,985320,8754682,4500000,985320,-0.47,11.25,21.90,21.90,9402562593,21.91,21.91,9402562593 +덕산하이메탈,077360,19,6380,2,690,12.13,9038887,12677506,45437002,9038887,12.13,71.30,19.89,19.89,57570488590,19.86,19.86,57570488590 +빌리언스,044480,20,651,2,15,2.36,7240345,47935936,40663728,7240345,2.36,15.10,17.81,17.81,4769639596,18.02,18.02,4769639596 +뉴로핏,380550,21,16580,2,480,2.98,1954387,2189856,11554087,1954387,2.98,89.25,16.92,16.92,33199163980,17.33,17.33,33199163980 +휴림로봇,090710,22,3500,2,140,4.17,20201471,28407316,119457197,20201471,4.17,71.11,16.91,16.91,71694688703,17.15,17.15,71694688703 +보성파워텍,006910,23,4735,2,305,6.88,8339202,4906064,49129824,8339202,6.88,169.98,16.97,16.97,39249652759,16.87,16.87,39249652759 +TIGER 반도체TOP10레버리지,488080,24,9125,2,525,6.10,589686,1045962,3550000,589686,6.10,56.38,16.61,16.61,5239231147,16.17,16.17,5239231147 +SOL 머니마켓액티브,484890,25,51940,2,10,0.02,27548,2137,182000,27548,0.02,1289.10,15.14,15.14,1430902740,15.14,15.14,1430902740 +UNICORN SK하이닉스밸류체인액티브,494220,26,15165,2,495,3.37,170942,228527,1150000,170942,3.37,74.80,14.86,14.86,2551274294,14.63,14.63,2551274294 +본느,226340,27,911,2,97,11.92,5935224,50377,41952420,5935224,11.92,9999.99,14.15,14.15,5554733438,14.53,14.53,5554733438 +티에이치엔,019180,28,7220,2,1170,19.34,2633851,2663341,18000000,2633851,19.34,98.89,14.63,14.63,18303871540,14.08,14.08,18303871540 +한라캐스트,125490,29,7640,2,30,0.39,5028729,22339060,36502352,5028729,0.39,22.51,13.78,13.78,38707119750,13.88,13.88,38707119750 +클로봇,466100,30,27300,2,650,2.44,3293226,14773124,24764639,3293226,2.44,22.29,13.30,13.30,91080117950,13.47,13.47,91080117950 diff --git a/top30/20250918/top30-atvtr-20250918-103001.csv b/top30/20250918/top30-atvtr-20250918-103001.csv new file mode 100644 index 000000000000..ef0946eb6b49 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3830,2,210,5.80,21833549,39156120,36947060,21833549,5.80,55.76,59.09,59.09,85591116238,60.49,60.49,85591116238 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6165,5,-120,-1.91,1705605,2296872,3000000,1705605,-1.91,74.26,56.85,56.85,10605968790,57.35,57.35,10605968790 +진매트릭스,109820,3,3730,2,540,16.93,11108441,2203664,20393640,11108441,16.93,504.09,54.47,54.47,38701484917,50.88,50.88,38701484917 +한국첨단소재,062970,4,4340,1,1000,29.94,10436644,233533,19736818,10436644,29.94,4469.02,52.88,52.88,42898769808,50.08,50.08,42898769808 +이미지스,115610,5,1455,2,66,4.75,11099794,32494422,23637538,11099794,4.75,34.16,46.96,46.96,16677343906,48.49,48.49,16677343906 +엑스게이트,356680,6,8890,2,1200,15.60,13329979,950646,28543492,13329979,15.60,1402.20,46.70,46.70,116305584095,45.83,45.83,116305584095 +아이비젼웍스,469750,7,1820,2,75,4.30,14772594,37728552,33996481,14772594,4.30,39.15,43.45,43.45,27653717066,44.69,44.69,27653717066 +피델릭스,032580,8,1378,2,43,3.22,12173302,39846160,33132064,12173302,3.22,30.55,36.74,36.74,17579512488,38.50,38.50,17579512488 +PLUS 자사주매입고배당주,0098N0,9,10050,5,-55,-0.54,563937,1402200,1500000,563937,-0.54,40.22,37.60,37.60,5672543151,37.63,37.63,5672543151 +KD,044180,10,843,2,40,4.98,9041599,3158809,26717799,9041599,4.98,286.23,33.84,33.84,7990796784,35.48,35.48,7990796784 +로보로보,215100,11,6790,2,370,5.76,6347871,2642494,20348454,6347871,5.76,240.22,31.20,31.20,43891674180,31.77,31.77,43891674180 +메타케어,118000,12,385,2,70,22.22,52043155,473038,171777364,52043155,22.22,9999.99,30.30,30.30,20372359044,30.80,30.80,20372359044 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6150,5,-115,-1.84,1501202,955229,5000000,1501202,-1.84,157.16,30.02,30.02,9301918085,30.25,30.25,9301918085 +KODEX K원자력SMR,0098F0,14,9520,5,-60,-0.63,1192326,8754682,4500000,1192326,-0.63,13.62,26.50,26.50,11374055008,26.55,26.55,11374055008 +아이윈플러스,123010,15,1025,1,236,29.91,8511556,62450,32658542,8511556,29.91,9999.99,26.06,26.06,8408034802,25.12,25.12,8408034802 +LK삼양,225190,16,1914,2,384,25.10,12796797,205802,50748440,12796797,25.10,6218.01,25.22,25.22,24108454020,24.82,24.82,24108454020 +로보티즈,108490,17,113400,2,13400,13.40,3305786,561469,13220560,3305786,13.40,588.77,25.00,25.00,371754480900,24.80,24.80,371754480900 +로보스타,090360,18,40200,2,6200,18.24,2283130,248152,9750000,2283130,18.24,920.05,23.42,23.42,91947371125,23.46,23.46,91947371125 +빌리언스,044480,19,636,3,0,0.00,7983522,47935936,40663728,7983522,0.00,16.65,19.63,19.63,5244640327,20.28,20.28,5244640327 +덕산하이메탈,077360,20,6360,2,670,11.78,9134498,12677506,45437002,9134498,11.78,72.05,20.10,20.10,58179911500,20.13,20.13,58179911500 +보성파워텍,006910,21,4705,2,275,6.21,8824191,4906064,49129824,8824191,6.21,179.86,17.96,17.96,41545091789,17.97,17.97,41545091789 +TIGER 반도체TOP10레버리지,488080,22,9140,2,540,6.28,650531,1045962,3550000,650531,6.28,62.19,18.32,18.32,5794150462,17.86,17.86,5794150462 +뉴로핏,380550,23,16485,2,385,2.39,1981460,2189856,11554087,1981460,2.39,90.48,17.15,17.15,33646731315,17.67,17.67,33646731315 +휴림로봇,090710,24,3515,2,155,4.61,20795186,28407316,119457197,20795186,4.61,73.20,17.41,17.41,73772278835,17.57,17.57,73772278835 +UNICORN SK하이닉스밸류체인액티브,494220,25,15165,2,495,3.37,184876,228527,1150000,184876,3.37,80.90,16.08,16.08,2762463724,15.84,15.84,2762463724 +SOL 머니마켓액티브,484890,26,51940,2,10,0.02,27548,2137,182000,27548,0.02,1289.10,15.14,15.14,1430902740,15.14,15.14,1430902740 +본느,226340,27,900,2,86,10.57,5976670,50377,41952420,5976670,10.57,9999.99,14.25,14.25,5592290505,14.81,14.81,5592290505 +티에이치엔,019180,28,7180,2,1130,18.68,2699420,2663341,18000000,2699420,18.68,101.35,15.00,15.00,18774740360,14.53,14.53,18774740360 +한라캐스트,125490,29,7570,5,-40,-0.53,5205566,22339060,36502352,5205566,-0.53,23.30,14.26,14.26,40051022625,14.49,14.49,40051022625 +클로봇,466100,30,27450,2,800,3.00,3396672,14773124,24764639,3396672,3.00,22.99,13.72,13.72,93905241225,13.81,13.81,93905241225 diff --git a/top30/20250918/top30-atvtr-20250918-104002.csv b/top30/20250918/top30-atvtr-20250918-104002.csv new file mode 100644 index 000000000000..ba54e0d63ee8 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3910,2,290,8.01,22893441,39156120,36947060,22893441,8.01,58.47,61.96,61.96,89748990717,62.13,62.13,89748990717 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6160,5,-125,-1.99,1749422,2296872,3000000,1749422,-1.99,76.17,58.31,58.31,10875882370,58.85,58.85,10875882370 +진매트릭스,109820,3,3565,2,375,11.76,12204032,2203664,20393640,12204032,11.76,553.81,59.84,59.84,42681133348,58.71,58.71,42681133348 +한국첨단소재,062970,4,4340,1,1000,29.94,10508037,233533,19736818,10508037,29.94,4499.59,53.24,53.24,43208615428,50.44,50.44,43208615428 +엑스게이트,356680,5,8860,2,1170,15.21,14548016,950646,28543492,14548016,15.21,1530.33,50.97,50.97,127303074200,50.34,50.34,127303074200 +이미지스,115610,6,1444,2,55,3.96,11370935,32494422,23637538,11370935,3.96,34.99,48.11,48.11,17070582289,50.01,50.01,17070582289 +아이비젼웍스,469750,7,1800,2,55,3.15,15115484,37728552,33996481,15115484,3.15,40.06,44.46,44.46,28273696949,46.20,46.20,28273696949 +피델릭스,032580,8,1373,2,38,2.85,12231899,39846160,33132064,12231899,2.85,30.70,36.92,36.92,17660172899,38.82,38.82,17660172899 +PLUS 자사주매입고배당주,0098N0,9,10060,5,-45,-0.45,578232,1402200,1500000,578232,-0.45,41.24,38.55,38.55,5816229566,38.54,38.54,5816229566 +KD,044180,10,841,2,38,4.73,9129250,3158809,26717799,9129250,4.73,289.01,34.17,34.17,8064613106,35.89,35.89,8064613106 +로보로보,215100,11,6760,2,340,5.30,6421677,2642494,20348454,6421677,5.30,243.02,31.56,31.56,44390094680,32.27,32.27,44390094680 +메타케어,118000,12,392,2,77,24.44,53953584,473038,171777364,53953584,24.44,9999.99,31.41,31.41,21115001784,31.36,31.36,21115001784 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6145,5,-120,-1.92,1540260,955229,5000000,1540260,-1.92,161.25,30.81,30.81,9541884795,31.06,31.06,9541884795 +KODEX K원자력SMR,0098F0,14,9515,5,-65,-0.68,1302676,8754682,4500000,1302676,-0.68,14.88,28.95,28.95,12424645148,29.02,29.02,12424645148 +LK삼양,225190,15,1883,2,353,23.07,13244442,205802,50748440,13244442,23.07,6435.53,26.10,26.10,24958848615,26.12,26.12,24958848615 +로보티즈,108490,16,112500,2,12500,12.50,3363592,561469,13220560,3363592,12.50,599.07,25.44,25.44,378277410950,25.43,25.43,378277410950 +아이윈플러스,123010,17,1025,1,236,29.91,8518088,62450,32658542,8518088,29.91,9999.99,26.08,26.08,8414730102,25.14,25.14,8414730102 +로보스타,090360,18,40200,2,6200,18.24,2326517,248152,9750000,2326517,18.24,937.54,23.86,23.86,93689579750,23.90,23.90,93689579750 +덕산하이메탈,077360,19,6220,2,530,9.31,9391628,12677506,45437002,9391628,9.31,74.08,20.67,20.67,59794490420,21.16,21.16,59794490420 +빌리언스,044480,20,635,5,-1,-0.16,8157814,47935936,40663728,8157814,-0.16,17.02,20.06,20.06,5355634441,20.74,20.74,5355634441 +UNICORN SK하이닉스밸류체인액티브,494220,21,15210,2,540,3.68,240959,228527,1150000,240959,3.68,105.44,20.95,20.95,3613199056,20.66,20.66,3613199056 +보성파워텍,006910,22,4715,2,285,6.43,9332324,4906064,49129824,9332324,6.43,190.22,19.00,19.00,43931986613,18.97,18.97,43931986613 +TIGER 반도체TOP10레버리지,488080,23,9165,2,565,6.57,682422,1045962,3550000,682422,6.57,65.24,19.22,19.22,6086217007,18.71,18.71,6086217007 +휴림로봇,090710,24,3505,2,145,4.32,21091682,28407316,119457197,21091682,4.32,74.25,17.66,17.66,74809572014,17.87,17.87,74809572014 +뉴로핏,380550,25,16520,2,420,2.61,1995998,2189856,11554087,1995998,2.61,91.15,17.28,17.28,33886777160,17.75,17.75,33886777160 +아이에스티이,212710,26,12200,2,1620,15.31,1664677,244192,9285478,1664677,15.31,681.71,17.93,17.93,19815345040,17.49,17.49,19815345040 +한싹,430690,27,6305,2,445,7.59,1792943,10972742,10895327,1792943,7.59,16.34,16.46,16.46,10902577270,15.87,15.87,10902577270 +SOL 머니마켓액티브,484890,28,51940,2,10,0.02,27548,2137,182000,27548,0.02,1289.10,15.14,15.14,1430902740,15.14,15.14,1430902740 +티에이치엔,019180,29,7160,2,1110,18.35,2781538,2663341,18000000,2781538,18.35,104.44,15.45,15.45,19360907745,15.02,15.02,19360907745 +한라캐스트,125490,30,7550,5,-60,-0.79,5376415,22339060,36502352,5376415,-0.79,24.07,14.73,14.73,41338178310,15.00,15.00,41338178310 diff --git a/top30/20250918/top30-atvtr-20250918-105001.csv b/top30/20250918/top30-atvtr-20250918-105001.csv new file mode 100644 index 000000000000..7b375454f273 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3890,2,270,7.46,23253677,39156120,36947060,23253677,7.46,59.39,62.94,62.94,91149441727,63.42,63.42,91149441727 +진매트릭스,109820,2,3655,2,465,14.58,12883726,2203664,20393640,12883726,14.58,584.65,63.18,63.18,45120267743,60.53,60.53,45120267743 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6145,5,-140,-2.23,1773970,2296872,3000000,1773970,-2.23,77.23,59.13,59.13,11026802605,59.81,59.81,11026802605 +엑스게이트,356680,4,8800,2,1110,14.43,15409103,950646,28543492,15409103,14.43,1620.91,53.98,53.98,134891388365,53.70,53.70,134891388365 +이미지스,115610,5,1400,2,11,0.79,11846482,32494422,23637538,11846482,0.79,36.46,50.12,50.12,17743723033,53.62,53.62,17743723033 +한국첨단소재,062970,6,4340,1,1000,29.94,10755243,233533,19736818,10755243,29.94,4605.45,54.49,54.49,44281489468,51.70,51.70,44281489468 +아이비젼웍스,469750,7,1805,2,60,3.44,15515176,37728552,33996481,15515176,3.44,41.12,45.64,45.64,28990840400,47.24,47.24,28990840400 +피델릭스,032580,8,1364,2,29,2.17,12453220,39846160,33132064,12453220,2.17,31.25,37.59,37.59,17962192245,39.75,39.75,17962192245 +PLUS 자사주매입고배당주,0098N0,9,10070,5,-35,-0.35,594047,1402200,1500000,594047,-0.35,42.37,39.60,39.60,5975303709,39.56,39.56,5975303709 +KD,044180,10,843,2,40,4.98,9192327,3158809,26717799,9192327,4.98,291.01,34.41,34.41,8117800611,36.04,36.04,8117800611 +로보로보,215100,11,6750,2,330,5.14,6502381,2642494,20348454,6502381,5.14,246.07,31.96,31.96,44936530550,32.72,32.72,44936530550 +메타케어,118000,12,393,2,78,24.76,56043610,473038,171777364,56043610,24.76,9999.99,32.63,32.63,21930585872,32.49,32.49,21930585872 +KODEX K원자력SMR,0098F0,13,9520,5,-60,-0.63,1426345,8754682,4500000,1426345,-0.63,16.29,31.70,31.70,13601053440,31.75,31.75,13601053440 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6125,5,-140,-2.23,1542584,955229,5000000,1542584,-2.23,161.49,30.85,30.85,9556149471,31.20,31.20,9556149471 +한싹,430690,15,6200,2,340,5.80,3240254,10972742,10895327,3240254,5.80,29.53,29.74,29.74,20030872125,29.65,29.65,20030872125 +LK삼양,225190,16,1887,2,357,23.33,13530092,205802,50748440,13530092,23.33,6574.32,26.66,26.66,25497937724,26.63,26.63,25497937724 +로보티즈,108490,17,112000,2,12000,12.00,3436302,561469,13220560,3436302,12.00,612.02,25.99,25.99,386479635500,26.10,26.10,386479635500 +로보스타,090360,18,40350,2,6350,18.68,2482214,248152,9750000,2482214,18.68,1000.28,25.46,25.46,100016260675,25.42,25.42,100016260675 +아이윈플러스,123010,19,1025,1,236,29.91,8526092,62450,32658542,8526092,29.91,9999.99,26.11,26.11,8422934202,25.16,25.16,8422934202 +빌리언스,044480,20,628,5,-8,-1.26,8623458,47935936,40663728,8623458,-1.26,17.99,21.21,21.21,5648449659,22.12,22.12,5648449659 +덕산하이메탈,077360,21,6220,2,530,9.31,9623221,12677506,45437002,9623221,9.31,75.91,21.18,21.18,61229663720,21.67,21.67,61229663720 +UNICORN SK하이닉스밸류체인액티브,494220,22,15240,2,570,3.89,244003,228527,1150000,244003,3.89,106.77,21.22,21.22,3659475321,20.88,20.88,3659475321 +아이에스티이,212710,23,12290,2,1710,16.16,1907095,244192,9285478,1907095,16.16,780.98,20.54,20.54,22760888475,19.94,19.94,22760888475 +TIGER 반도체TOP10레버리지,488080,24,9220,2,620,7.21,722476,1045962,3550000,722476,7.21,69.07,20.35,20.35,6453920582,19.72,19.72,6453920582 +보성파워텍,006910,25,4665,2,235,5.30,9593722,4906064,49129824,9593722,5.30,195.55,19.53,19.53,45160048697,19.70,19.70,45160048697 +휴림로봇,090710,26,3502,2,142,4.23,21475578,28407316,119457197,21475578,4.23,75.60,17.98,17.98,76158570761,18.20,18.20,76158570761 +뉴로핏,380550,27,16620,2,520,3.23,2032751,2189856,11554087,2032751,3.23,92.83,17.59,17.59,34497801950,17.96,17.96,34497801950 +애드바이오텍,179530,28,3950,2,475,13.67,2269970,665649,12656308,2269970,13.67,341.02,17.94,17.94,8505736149,17.01,17.01,8505736149 +한라캐스트,125490,29,7500,5,-110,-1.45,5547570,22339060,36502352,5547570,-1.45,24.83,15.20,15.20,42623428835,15.57,15.57,42623428835 +티에이치엔,019180,30,7135,2,1085,17.93,2824843,2663341,18000000,2824843,17.93,106.06,15.69,15.69,19669326935,15.32,15.32,19669326935 diff --git a/top30/20250918/top30-atvtr-20250918-110001.csv b/top30/20250918/top30-atvtr-20250918-110001.csv new file mode 100644 index 000000000000..79ede85e3109 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3480,2,290,9.09,13339658,2203664,20393640,13339658,9.09,605.34,65.41,65.41,46747089780,65.87,65.87,46747089780 +노을,376930,2,3825,2,205,5.66,23660461,39156120,36947060,23660461,5.66,60.43,64.04,64.04,92719002771,65.61,65.61,92719002771 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6145,5,-140,-2.23,1834423,2296872,3000000,1834423,-2.23,79.87,61.15,61.15,11398138780,61.83,61.83,11398138780 +이미지스,115610,4,1349,5,-40,-2.88,12412630,32494422,23637538,12412630,-2.88,38.20,52.51,52.51,18514893389,58.06,58.06,18514893389 +엑스게이트,356680,5,8800,2,1110,14.43,15751716,950646,28543492,15751716,14.43,1656.95,55.18,55.18,137900478315,54.90,54.90,137900478315 +한국첨단소재,062970,6,4340,1,1000,29.94,10765342,233533,19736818,10765342,29.94,4609.77,54.54,54.54,44325319128,51.75,51.75,44325319128 +아이비젼웍스,469750,7,1815,2,70,4.01,15760865,37728552,33996481,15760865,4.01,41.77,46.36,46.36,29435016485,47.70,47.70,29435016485 +PLUS 자사주매입고배당주,0098N0,8,10070,5,-35,-0.35,612731,1402200,1500000,612731,-0.35,43.70,40.85,40.85,6163432117,40.80,40.80,6163432117 +피델릭스,032580,9,1358,2,23,1.72,12578415,39846160,33132064,12578415,1.72,31.57,37.96,37.96,18132505964,40.30,40.30,18132505964 +KD,044180,10,839,2,36,4.48,9302344,3158809,26717799,9302344,4.48,294.49,34.82,34.82,8210210063,36.63,36.63,8210210063 +KODEX K원자력SMR,0098F0,11,9530,5,-50,-0.52,1551505,8754682,4500000,1551505,-0.52,17.72,34.48,34.48,14793311790,34.50,34.50,14793311790 +메타케어,118000,12,387,2,72,22.86,56628134,473038,171777364,56628134,22.86,9999.99,32.97,32.97,22158008246,33.33,33.33,22158008246 +로보로보,215100,13,6760,2,340,5.30,6584152,2642494,20348454,6584152,5.30,249.16,32.36,32.36,45486386625,33.07,33.07,45486386625 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6130,5,-135,-2.15,1588140,955229,5000000,1588140,-2.15,166.26,31.76,31.76,9835176051,32.09,32.09,9835176051 +한싹,430690,15,6200,2,340,5.80,3503996,10972742,10895327,3503996,5.80,31.93,32.16,32.16,21668684885,32.08,32.08,21668684885 +LK삼양,225190,16,1869,2,339,22.16,13811258,205802,50748440,13811258,22.16,6710.94,27.22,27.22,26024759486,27.44,27.44,26024759486 +로보티즈,108490,17,112100,2,12100,12.10,3518620,561469,13220560,3518620,12.10,626.68,26.61,26.61,395663870500,26.70,26.70,395663870500 +로보스타,090360,18,40400,2,6400,18.82,2541870,248152,9750000,2541870,18.82,1024.32,26.07,26.07,102413399500,26.00,26.00,102413399500 +아이윈플러스,123010,19,1025,1,236,29.91,8538091,62450,32658542,8538091,29.91,9999.99,26.14,26.14,8435233177,25.20,25.20,8435233177 +빌리언스,044480,20,615,5,-21,-3.30,9135129,47935936,40663728,9135129,-3.30,19.06,22.47,22.47,5966398321,23.86,23.86,5966398321 +UNICORN SK하이닉스밸류체인액티브,494220,21,15200,2,530,3.61,264907,228527,1150000,264907,3.61,115.92,23.04,23.04,3977650511,22.76,22.76,3977650511 +덕산하이메탈,077360,22,6170,2,480,8.44,9879615,12677506,45437002,9879615,8.44,77.93,21.74,21.74,62821970600,22.41,22.41,62821970600 +아이에스티이,212710,23,12320,2,1740,16.45,2097911,244192,9285478,2097911,16.45,859.12,22.59,22.59,25105265110,21.95,21.95,25105265110 +애드바이오텍,179530,24,3742,2,267,7.68,2753939,665649,12656308,2753939,7.68,413.72,21.76,21.76,10333319523,21.82,21.82,10333319523 +TIGER 반도체TOP10레버리지,488080,25,9215,2,615,7.15,759159,1045962,3550000,759159,7.15,72.58,21.38,21.38,6792067907,20.76,20.76,6792067907 +보성파워텍,006910,26,4650,2,220,4.97,9792665,4906064,49129824,9792665,4.97,199.60,19.93,19.93,46086896665,20.17,20.17,46086896665 +휴림로봇,090710,27,3555,2,195,5.80,22557015,28407316,119457197,22557015,5.80,79.41,18.88,18.88,79980370344,18.83,18.83,79980370344 +뉴로핏,380550,28,16570,2,470,2.92,2043264,2189856,11554087,2043264,2.92,93.31,17.68,17.68,34672014470,18.11,18.11,34672014470 +리메드,302550,29,4360,2,760,21.11,5585571,318122,31495528,5585571,21.11,1755.80,17.73,17.73,23342042572,17.00,17.00,23342042572 +한라캐스트,125490,30,7390,5,-220,-2.89,5881043,22339060,36502352,5881043,-2.89,26.33,16.11,16.11,45099402945,16.72,16.72,45099402945 diff --git a/top30/20250918/top30-atvtr-20250918-111001.csv b/top30/20250918/top30-atvtr-20250918-111001.csv new file mode 100644 index 000000000000..2333ed3acd8c --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3430,2,240,7.52,13569491,2203664,20393640,13569491,7.52,615.77,66.54,66.54,47543061366,67.97,67.97,47543061366 +노을,376930,2,3785,2,165,4.56,24166231,39156120,36947060,24166231,4.56,61.72,65.41,65.41,94638293494,67.67,67.67,94638293494 +이미지스,115610,3,1323,5,-66,-4.75,13150817,32494422,23637538,13150817,-4.75,40.47,55.64,55.64,19493726489,62.34,62.34,19493726489 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6165,5,-120,-1.91,1837564,2296872,3000000,1837564,-1.91,80.00,61.25,61.25,11417455985,61.73,61.73,11417455985 +엑스게이트,356680,5,9000,2,1310,17.04,16630630,950646,28543492,16630630,17.04,1749.40,58.26,58.26,145748252340,56.74,56.74,145748252340 +한국첨단소재,062970,6,4340,1,1000,29.94,10780290,233533,19736818,10780290,29.94,4616.17,54.62,54.62,44390193448,51.82,51.82,44390193448 +PLUS 자사주매입고배당주,0098N0,7,10060,5,-45,-0.45,736541,1402200,1500000,736541,-0.45,52.53,49.10,49.10,7409699016,49.10,49.10,7409699016 +아이비젼웍스,469750,8,1816,2,71,4.07,16200282,37728552,33996481,16200282,4.07,42.94,47.65,47.65,30236680020,48.98,48.98,30236680020 +피델릭스,032580,9,1358,2,23,1.72,12694483,39846160,33132064,12694483,1.72,31.86,38.31,38.31,18289636077,40.65,40.65,18289636077 +KD,044180,10,845,2,42,5.23,9356426,3158809,26717799,9356426,5.23,296.20,35.02,35.02,8255831396,36.57,36.57,8255831396 +KODEX K원자력SMR,0098F0,11,9530,5,-50,-0.52,1601261,8754682,4500000,1601261,-0.52,18.29,35.58,35.58,15267664358,35.60,35.60,15267664358 +메타케어,118000,12,383,2,68,21.59,57319817,473038,171777364,57319817,21.59,9999.99,33.37,33.37,22424532799,34.08,34.08,22424532799 +한싹,430690,13,6120,2,260,4.44,3671144,10972742,10895327,3671144,4.44,33.46,33.69,33.69,22695413560,34.04,34.04,22695413560 +로보로보,215100,14,6710,2,290,4.52,6615832,2642494,20348454,6615832,4.52,250.36,32.51,32.51,45699461065,33.47,33.47,45699461065 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6150,5,-115,-1.84,1608440,955229,5000000,1608440,-1.84,168.38,32.17,32.17,9959978051,32.39,32.39,9959978051 +로보티즈,108490,16,110600,2,10600,10.60,3590680,561469,13220560,3590680,10.60,639.52,27.16,27.16,403652437600,27.61,27.61,403652437600 +LK삼양,225190,17,1880,2,350,22.88,13952886,205802,50748440,13952886,22.88,6779.76,27.49,27.49,26289949040,27.56,27.56,26289949040 +로보스타,090360,18,40100,2,6100,17.94,2575858,248152,9750000,2575858,17.94,1038.02,26.42,26.42,103780868550,26.54,26.54,103780868550 +아이윈플러스,123010,19,1025,1,236,29.91,8545582,62450,32658542,8545582,29.91,9999.99,26.17,26.17,8442911452,25.22,25.22,8442911452 +빌리언스,044480,20,611,5,-25,-3.93,9401134,47935936,40663728,9401134,-3.93,19.61,23.12,23.12,6129932347,24.67,24.67,6129932347 +리메드,302550,21,4365,2,765,21.25,7799343,318122,31495528,7799343,21.25,2451.68,24.76,24.76,33056042661,24.04,24.04,33056042661 +애드바이오텍,179530,22,3930,2,455,13.09,3081722,665649,12656308,3081722,13.09,462.97,24.35,24.35,11594796902,23.31,23.31,11594796902 +UNICORN SK하이닉스밸류체인액티브,494220,23,15170,2,500,3.41,266117,228527,1150000,266117,3.41,116.45,23.14,23.14,3996034012,22.91,22.91,3996034012 +아이에스티이,212710,24,12320,2,1740,16.45,2172076,244192,9285478,2172076,16.45,889.50,23.39,23.39,26012928020,22.74,22.74,26012928020 +덕산하이메탈,077360,25,6340,2,650,11.42,10127853,12677506,45437002,10127853,11.42,79.89,22.29,22.29,64384678975,22.35,22.35,64384678975 +TIGER 반도체TOP10레버리지,488080,26,9160,2,560,6.51,788817,1045962,3550000,788817,6.51,75.42,22.22,22.22,7064050142,21.72,21.72,7064050142 +보성파워텍,006910,27,4685,2,255,5.76,9892235,4906064,49129824,9892235,5.76,201.63,20.13,20.13,46550519648,20.22,20.22,46550519648 +휴림로봇,090710,28,3520,2,160,4.76,23164163,28407316,119457197,23164163,4.76,81.54,19.39,19.39,82128596042,19.53,19.53,82128596042 +뉴로핏,380550,29,16520,2,420,2.61,2055735,2189856,11554087,2055735,2.61,93.88,17.79,17.79,34878181960,18.27,18.27,34878181960 +한라캐스트,125490,30,7330,5,-280,-3.68,6091332,22339060,36502352,6091332,-3.68,27.27,16.69,16.69,46649520385,17.44,17.44,46649520385 diff --git a/top30/20250918/top30-atvtr-20250918-112002.csv b/top30/20250918/top30-atvtr-20250918-112002.csv new file mode 100644 index 000000000000..ab4b4e075b90 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3785,2,165,4.56,24401857,39156120,36947060,24401857,4.56,62.32,66.05,66.05,95536082798,68.32,68.32,95536082798 +진매트릭스,109820,2,3510,2,320,10.03,13866116,2203664,20393640,13866116,10.03,629.23,67.99,67.99,48582019612,67.87,67.87,48582019612 +엑스게이트,356680,3,9010,2,1320,17.17,18494899,950646,28543492,18494899,17.17,1945.51,64.80,64.80,162720233015,63.27,63.27,162720233015 +이미지스,115610,4,1334,5,-55,-3.96,13450236,32494422,23637538,13450236,-3.96,41.39,56.90,56.90,19890852076,63.08,63.08,19890852076 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6160,5,-125,-1.99,1869217,2296872,3000000,1869217,-1.99,81.38,62.31,62.31,11612438485,62.84,62.84,11612438485 +한국첨단소재,062970,6,4340,1,1000,29.94,10790475,233533,19736818,10790475,29.94,4620.54,54.67,54.67,44434396348,51.87,51.87,44434396348 +PLUS 자사주매입고배당주,0098N0,7,10045,5,-60,-0.59,764813,1402200,1500000,764813,-0.59,54.54,50.99,50.99,7693932697,51.06,51.06,7693932697 +아이비젼웍스,469750,8,1815,2,70,4.01,16307051,37728552,33996481,16307051,4.01,43.22,47.97,47.97,30430915879,49.32,49.32,30430915879 +피델릭스,032580,9,1357,2,22,1.65,12745258,39846160,33132064,12745258,1.65,31.99,38.47,38.47,18358454765,40.83,40.83,18358454765 +한싹,430690,10,6140,2,280,4.78,4185873,10972742,10895327,4185873,4.78,38.15,38.42,38.42,25908353540,38.73,38.73,25908353540 +KD,044180,11,845,2,42,5.23,9420706,3158809,26717799,9420706,5.23,298.24,35.26,35.26,8310245705,36.81,36.81,8310245705 +KODEX K원자력SMR,0098F0,12,9530,5,-50,-0.52,1649503,8754682,4500000,1649503,-0.52,18.84,36.66,36.66,15727138303,36.67,36.67,15727138303 +메타케어,118000,13,386,2,71,22.54,58005214,473038,171777364,58005214,22.54,9999.99,33.77,33.77,22687800374,34.22,34.22,22687800374 +로보로보,215100,14,6740,2,320,4.98,6676493,2642494,20348454,6676493,4.98,252.66,32.81,32.81,46107727570,33.62,33.62,46107727570 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6140,5,-125,-2.00,1654934,955229,5000000,1654934,-2.00,173.25,33.10,33.10,10245683701,33.37,33.37,10245683701 +애드바이오텍,179530,16,3855,2,380,10.94,3928528,665649,12656308,3928528,10.94,590.18,31.04,31.04,15003868141,30.75,30.75,15003868141 +리메드,302550,17,4345,2,745,20.69,9446924,318122,31495528,9446924,20.69,2969.59,29.99,29.99,40218896226,29.39,29.39,40218896226 +LK삼양,225190,18,1894,2,364,23.79,14178852,205802,50748440,14178852,23.79,6889.56,27.94,27.94,26716158416,27.80,27.80,26716158416 +로보티즈,108490,19,111500,2,11500,11.50,3622422,561469,13220560,3622422,11.50,645.17,27.40,27.40,407179471550,27.62,27.62,407179471550 +로보스타,090360,20,40200,2,6200,18.24,2594351,248152,9750000,2594351,18.24,1045.47,26.61,26.61,104525173500,26.67,26.67,104525173500 +빌리언스,044480,21,614,5,-22,-3.46,9804114,47935936,40663728,9804114,-3.46,20.45,24.11,24.11,6377092835,25.54,25.54,6377092835 +아이윈플러스,123010,22,1025,1,236,29.91,8569358,62450,32658542,8569358,29.91,9999.99,26.24,26.24,8467281852,25.29,25.29,8467281852 +아이에스티이,212710,23,12240,2,1660,15.69,2235703,244192,9285478,2235703,15.69,915.55,24.08,24.08,26791744720,23.57,23.57,26791744720 +UNICORN SK하이닉스밸류체인액티브,494220,24,15200,2,530,3.61,268151,228527,1150000,268151,3.61,117.34,23.32,23.32,4026908577,23.04,23.04,4026908577 +덕산하이메탈,077360,25,6260,2,570,10.02,10300702,12677506,45437002,10300702,10.02,81.25,22.67,22.67,65478504345,23.02,23.02,65478504345 +TIGER 반도체TOP10레버리지,488080,26,9185,2,585,6.80,799276,1045962,3550000,799276,6.80,76.42,22.51,22.51,7159985767,21.96,21.96,7159985767 +보성파워텍,006910,27,4685,2,255,5.76,10004215,4906064,49129824,10004215,5.76,203.92,20.36,20.36,47076387455,20.45,20.45,47076387455 +휴림로봇,090710,28,3535,2,175,5.21,23409157,28407316,119457197,23409157,5.21,82.41,19.60,19.60,82993747419,19.65,19.65,82993747419 +뉴로핏,380550,29,16500,2,400,2.48,2071996,2189856,11554087,2071996,2.48,94.62,17.93,17.93,35146488250,18.44,18.44,35146488250 +한라캐스트,125490,30,7310,5,-300,-3.94,6330641,22339060,36502352,6330641,-3.94,28.34,17.34,17.34,48400141400,18.14,18.14,48400141400 diff --git a/top30/20250918/top30-atvtr-20250918-113002.csv b/top30/20250918/top30-atvtr-20250918-113002.csv new file mode 100644 index 000000000000..d416bc3ef9e2 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3775,2,155,4.28,24592080,39156120,36947060,24592080,4.28,62.81,66.56,66.56,96255113311,69.01,69.01,96255113311 +진매트릭스,109820,2,3645,2,455,14.26,14451677,2203664,20393640,14451677,14.26,655.80,70.86,70.86,50701273266,68.21,68.21,50701273266 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6120,5,-165,-2.63,1957263,2296872,3000000,1957263,-2.63,85.21,65.24,65.24,12152928160,66.19,66.19,12152928160 +엑스게이트,356680,4,8940,2,1250,16.25,18896421,950646,28543492,18896421,16.25,1987.75,66.20,66.20,166323647820,65.18,65.18,166323647820 +이미지스,115610,5,1316,5,-73,-5.26,13567169,32494422,23637538,13567169,-5.26,41.75,57.40,57.40,20045733223,64.44,64.44,20045733223 +한국첨단소재,062970,6,4340,1,1000,29.94,10805494,233533,19736818,10805494,29.94,4626.97,54.75,54.75,44499578808,51.95,51.95,44499578808 +PLUS 자사주매입고배당주,0098N0,7,10070,5,-35,-0.35,772436,1402200,1500000,772436,-0.35,55.09,51.50,51.50,7770564274,51.44,51.44,7770564274 +아이비젼웍스,469750,8,1825,2,80,4.58,16417709,37728552,33996481,16417709,4.58,43.52,48.29,48.29,30632510995,49.37,49.37,30632510995 +피델릭스,032580,9,1382,2,47,3.52,13171338,39846160,33132064,13171338,3.52,33.06,39.75,39.75,18948540509,41.38,41.38,18948540509 +한싹,430690,10,6090,2,230,3.92,4349891,10972742,10895327,4349891,3.92,39.64,39.92,39.92,26906688085,40.55,40.55,26906688085 +KD,044180,11,835,2,32,3.99,9537769,3158809,26717799,9537769,3.99,301.94,35.70,35.70,8408541653,37.69,37.69,8408541653 +KODEX K원자력SMR,0098F0,12,9525,5,-55,-0.57,1678404,8754682,4500000,1678404,-0.57,19.17,37.30,37.30,16002412223,37.33,37.33,16002412223 +메타케어,118000,13,388,2,73,23.17,58737878,473038,171777364,58737878,23.17,9999.99,34.19,34.19,22971320851,34.47,34.47,22971320851 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6105,5,-160,-2.55,1673218,955229,5000000,1673218,-2.55,175.16,33.46,33.46,10357770681,33.93,33.93,10357770681 +애드바이오텍,179530,15,3875,2,400,11.51,4326158,665649,12656308,4326158,11.51,649.92,34.18,34.18,16531764115,33.71,33.71,16531764115 +로보로보,215100,16,6750,2,330,5.14,6694989,2642494,20348454,6694989,5.14,253.36,32.90,32.90,46232419910,33.66,33.66,46232419910 +리메드,302550,17,4385,2,785,21.81,10315603,318122,31495528,10315603,21.81,3242.66,32.75,32.75,44009981048,31.87,31.87,44009981048 +LK삼양,225190,18,1914,2,384,25.10,14570426,205802,50748440,14570426,25.10,7079.83,28.71,28.71,27461913761,28.27,28.27,27461913761 +로보티즈,108490,19,112900,2,12900,12.90,3670080,561469,13220560,3670080,12.90,653.66,27.76,27.76,412529599350,27.64,27.64,412529599350 +로보스타,090360,20,40200,2,6200,18.24,2606035,248152,9750000,2606035,18.24,1050.18,26.73,26.73,104994547850,26.79,26.79,104994547850 +빌리언스,044480,21,611,5,-25,-3.93,10016481,47935936,40663728,10016481,-3.93,20.90,24.63,24.63,6506653727,26.19,26.19,6506653727 +아이윈플러스,123010,22,1025,1,236,29.91,8574772,62450,32658542,8574772,29.91,9999.99,26.26,26.26,8472831202,25.31,25.31,8472831202 +아이에스티이,212710,23,12250,2,1670,15.78,2357838,244192,9285478,2357838,15.78,965.57,25.39,25.39,28291395845,24.87,24.87,28291395845 +UNICORN SK하이닉스밸류체인액티브,494220,24,15275,2,605,4.12,274541,228527,1150000,274541,4.12,120.14,23.87,23.87,4124307637,23.48,23.48,4124307637 +덕산하이메탈,077360,25,6240,2,550,9.67,10358312,12677506,45437002,10358312,9.67,81.71,22.80,22.80,65838545035,23.22,23.22,65838545035 +TIGER 반도체TOP10레버리지,488080,26,9250,2,650,7.56,817837,1045962,3550000,817837,7.56,78.19,23.04,23.04,7331328352,22.33,22.33,7331328352 +보성파워텍,006910,27,4705,2,275,6.21,10123188,4906064,49129824,10123188,6.21,206.34,20.60,20.60,47635803402,20.61,20.61,47635803402 +휴림로봇,090710,28,3530,2,170,5.06,23839009,28407316,119457197,23839009,5.06,83.92,19.96,19.96,84515540364,20.04,20.04,84515540364 +한라캐스트,125490,29,7280,5,-330,-4.34,6484280,22339060,36502352,6484280,-4.34,29.03,17.76,17.76,49519918060,18.63,18.63,49519918060 +뉴로핏,380550,30,16550,2,450,2.80,2079254,2189856,11554087,2079254,2.80,94.95,18.00,18.00,35266386050,18.44,18.44,35266386050 diff --git a/top30/20250918/top30-atvtr-20250918-114001.csv b/top30/20250918/top30-atvtr-20250918-114001.csv new file mode 100644 index 000000000000..6da75b21eb6b --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3570,2,380,11.91,15082323,2203664,20393640,15082323,11.91,684.42,73.96,73.96,52974710169,72.76,72.76,52974710169 +노을,376930,2,3785,2,165,4.56,25034287,39156120,36947060,25034287,4.56,63.93,67.76,67.76,97912619980,70.02,70.02,97912619980 +엑스게이트,356680,3,9050,2,1360,17.69,19524690,950646,28543492,19524690,17.69,2053.83,68.40,68.40,172004801015,66.59,66.59,172004801015 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6120,5,-165,-2.63,1963333,2296872,3000000,1963333,-2.63,85.48,65.44,65.44,12190071560,66.39,66.39,12190071560 +이미지스,115610,5,1306,5,-83,-5.98,13864833,32494422,23637538,13864833,-5.98,42.67,58.66,58.66,20434892294,66.20,66.20,20434892294 +PLUS 자사주매입고배당주,0098N0,6,10070,5,-35,-0.35,795918,1402200,1500000,795918,-0.35,56.76,53.06,53.06,8007029582,53.01,53.01,8007029582 +한국첨단소재,062970,7,4340,1,1000,29.94,10810756,233533,19736818,10810756,29.94,4629.22,54.77,54.77,44522415888,51.98,51.98,44522415888 +아이비젼웍스,469750,8,1829,2,84,4.81,16763700,37728552,33996481,16763700,4.81,44.43,49.31,49.31,31266046677,50.28,50.28,31266046677 +피델릭스,032580,9,1418,2,83,6.22,14773840,39846160,33132064,14773840,6.22,37.08,44.59,44.59,21222185759,45.17,45.17,21222185759 +한싹,430690,10,6050,2,190,3.24,4427742,10972742,10895327,4427742,3.24,40.35,40.64,40.64,27376601975,41.53,41.53,27376601975 +리메드,302550,11,4530,2,930,25.83,12706874,318122,31495528,12706874,25.83,3994.34,40.35,40.35,54762742657,38.38,38.38,54762742657 +KD,044180,12,838,2,35,4.36,9559321,3158809,26717799,9559321,4.36,302.62,35.78,35.78,8426592247,37.64,37.64,8426592247 +KODEX K원자력SMR,0098F0,13,9522,5,-58,-0.61,1679084,8754682,4500000,1679084,-0.61,19.18,37.31,37.31,16008886691,37.36,37.36,16008886691 +애드바이오텍,179530,14,3735,2,260,7.48,4568677,665649,12656308,4568677,7.48,686.35,36.10,36.10,17448309679,36.91,36.91,17448309679 +메타케어,118000,15,381,2,66,20.95,59983684,473038,171777364,59983684,20.95,9999.99,34.92,34.92,23448633118,35.83,35.83,23448633118 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6105,5,-160,-2.55,1686585,955229,5000000,1686585,-2.55,176.56,33.73,33.73,10439360461,34.20,34.20,10439360461 +로보로보,215100,17,6730,2,310,4.83,6731556,2642494,20348454,6731556,4.83,254.74,33.08,33.08,46478354580,33.94,33.94,46478354580 +LK삼양,225190,18,1915,2,385,25.16,14903208,205802,50748440,14903208,25.16,7241.53,29.37,29.37,28100547447,28.92,28.92,28100547447 +로보티즈,108490,19,113500,2,13500,13.50,3729114,561469,13220560,3729114,13.50,664.17,28.21,28.21,419200422650,27.94,27.94,419200422650 +로보스타,090360,20,40150,2,6150,18.09,2641766,248152,9750000,2641766,18.09,1064.58,27.10,27.10,106421584625,27.19,27.19,106421584625 +빌리언스,044480,21,609,5,-27,-4.25,10350925,47935936,40663728,10350925,-4.25,21.59,25.45,25.45,6710296631,27.10,27.10,6710296631 +아이윈플러스,123010,22,1025,1,236,29.91,8578874,62450,32658542,8578874,29.91,9999.99,26.27,26.27,8477035752,25.32,25.32,8477035752 +아이에스티이,212710,23,12310,2,1730,16.35,2405000,244192,9285478,2405000,16.35,984.88,25.90,25.90,28872973590,25.26,25.26,28872973590 +UNICORN SK하이닉스밸류체인액티브,494220,24,15255,2,585,3.99,276946,228527,1150000,276946,3.99,121.19,24.08,24.08,4161037732,23.72,23.72,4161037732 +덕산하이메탈,077360,25,6190,2,500,8.79,10440280,12677506,45437002,10440280,8.79,82.35,22.98,22.98,66347399890,23.59,23.59,66347399890 +TIGER 반도체TOP10레버리지,488080,26,9230,2,630,7.33,830971,1045962,3550000,830971,7.33,79.45,23.41,23.41,7452729557,22.74,22.74,7452729557 +보성파워텍,006910,27,4710,2,280,6.32,10222860,4906064,49129824,10222860,6.32,208.37,20.81,20.81,48105641655,20.79,20.79,48105641655 +휴림로봇,090710,28,3525,2,165,4.91,24094691,28407316,119457197,24094691,4.91,84.82,20.17,20.17,85416816991,20.28,20.28,85416816991 +한라캐스트,125490,29,7240,5,-370,-4.86,6723470,22339060,36502352,6723470,-4.86,30.10,18.42,18.42,51251293260,19.39,19.39,51251293260 +뉴로핏,380550,30,16590,2,490,3.04,2098109,2189856,11554087,2098109,3.04,95.81,18.16,18.16,35579059235,18.56,18.56,35579059235 diff --git a/top30/20250918/top30-atvtr-20250918-115002.csv b/top30/20250918/top30-atvtr-20250918-115002.csv new file mode 100644 index 000000000000..72435171b051 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3520,2,330,10.34,15242355,2203664,20393640,15242355,10.34,691.68,74.74,74.74,53538775144,74.58,74.58,53538775144 +노을,376930,2,3800,2,180,4.97,25226395,39156120,36947060,25226395,4.97,64.43,68.28,68.28,98640320175,70.26,70.26,98640320175 +엑스게이트,356680,3,9070,2,1380,17.95,19963899,950646,28543492,19963899,17.95,2100.04,69.94,69.94,175983235770,67.98,67.98,175983235770 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6115,5,-170,-2.70,1976856,2296872,3000000,1976856,-2.70,86.07,65.90,65.90,12272827390,66.90,66.90,12272827390 +이미지스,115610,5,1323,5,-66,-4.75,14144971,32494422,23637538,14144971,-4.75,43.53,59.84,59.84,20805393036,66.53,66.53,20805393036 +PLUS 자사주매입고배당주,0098N0,6,10070,5,-35,-0.35,803642,1402200,1500000,803642,-0.35,57.31,53.58,53.58,8084805883,53.52,53.52,8084805883 +한국첨단소재,062970,7,4340,1,1000,29.94,10815890,233533,19736818,10815890,29.94,4631.42,54.80,54.80,44544697448,52.00,52.00,44544697448 +아이비젼웍스,469750,8,1826,2,81,4.64,16942567,37728552,33996481,16942567,4.64,44.91,49.84,49.84,31594055059,50.89,50.89,31594055059 +피델릭스,032580,9,1380,2,45,3.37,15947676,39846160,33132064,15947676,3.37,40.02,48.13,48.13,22865958779,50.01,50.01,22865958779 +리메드,302550,10,4570,2,970,26.94,14174593,318122,31495528,14174593,26.94,4455.71,45.01,45.01,61461364032,42.70,42.70,61461364032 +한싹,430690,11,6030,2,170,2.90,4488047,10972742,10895327,4488047,2.90,40.90,41.19,41.19,27740298835,42.22,42.22,27740298835 +애드바이오텍,179530,12,3695,2,220,6.33,4738997,665649,12656308,4738997,6.33,711.94,37.44,37.44,18077221614,38.66,38.66,18077221614 +KODEX K원자력SMR,0098F0,13,9540,5,-40,-0.42,1729025,8754682,4500000,1729025,-0.42,19.75,38.42,38.42,16484807424,38.40,38.40,16484807424 +KD,044180,14,838,2,35,4.36,9600822,3158809,26717799,9600822,4.36,303.94,35.93,35.93,8461363896,37.79,37.79,8461363896 +메타케어,118000,15,379,2,64,20.32,60828576,473038,171777364,60828576,20.32,9999.99,35.41,35.41,23768465195,36.51,36.51,23768465195 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6100,5,-165,-2.63,1701417,955229,5000000,1701417,-2.63,178.12,34.03,34.03,10529835916,34.52,34.52,10529835916 +로보로보,215100,17,6770,2,350,5.45,6845378,2642494,20348454,6845378,5.45,259.05,33.64,33.64,47249320090,34.30,34.30,47249320090 +LK삼양,225190,18,1899,2,369,24.12,15068479,205802,50748440,15068479,24.12,7321.83,29.69,29.69,28415415841,29.49,29.49,28415415841 +로보티즈,108490,19,113500,2,13500,13.50,3833851,561469,13220560,3833851,13.50,682.83,29.00,29.00,431150133850,28.73,28.73,431150133850 +빌리언스,044480,20,607,5,-29,-4.56,10603722,47935936,40663728,10603722,-4.56,22.12,26.08,26.08,6862937785,27.80,27.80,6862937785 +로보스타,090360,21,40100,2,6100,17.94,2658865,248152,9750000,2658865,17.94,1071.47,27.27,27.27,107108965450,27.40,27.40,107108965450 +아이에스티이,212710,22,12350,2,1770,16.73,2464401,244192,9285478,2464401,16.73,1009.21,26.54,26.54,29605503725,25.82,25.82,29605503725 +아이윈플러스,123010,23,1025,1,236,29.91,8580643,62450,32658542,8580643,29.91,9999.99,26.27,26.27,8478848977,25.33,25.33,8478848977 +UNICORN SK하이닉스밸류체인액티브,494220,24,15250,2,580,3.95,278004,228527,1150000,278004,3.95,121.65,24.17,24.17,4177181212,23.82,23.82,4177181212 +덕산하이메탈,077360,25,6240,2,550,9.67,10528829,12677506,45437002,10528829,9.67,83.05,23.17,23.17,66896298880,23.59,23.59,66896298880 +TIGER 반도체TOP10레버리지,488080,26,9250,2,650,7.56,837741,1045962,3550000,837741,7.56,80.09,23.60,23.60,7515286682,22.89,22.89,7515286682 +보성파워텍,006910,27,4740,2,310,7.00,10368535,4906064,49129824,10368535,7.00,211.34,21.10,21.10,48793383470,20.95,20.95,48793383470 +휴림로봇,090710,28,3527,2,167,4.97,24277181,28407316,119457197,24277181,4.97,85.46,20.32,20.32,86060670559,20.43,20.43,86060670559 +한라캐스트,125490,29,7260,5,-350,-4.60,6802827,22339060,36502352,6802827,-4.60,30.45,18.64,18.64,51827469270,19.56,19.56,51827469270 +뉴로핏,380550,30,16660,2,560,3.48,2122945,2189856,11554087,2122945,3.48,96.94,18.37,18.37,35992603025,18.70,18.70,35992603025 diff --git a/top30/20250918/top30-atvtr-20250918-120001.csv b/top30/20250918/top30-atvtr-20250918-120001.csv new file mode 100644 index 000000000000..857988bf570a --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3480,2,290,9.09,15432389,2203664,20393640,15432389,9.09,700.31,75.67,75.67,54202453735,76.37,76.37,54202453735 +노을,376930,2,3785,2,165,4.56,25311998,39156120,36947060,25311998,4.56,64.64,68.51,68.51,98964634359,70.77,70.77,98964634359 +엑스게이트,356680,3,9040,2,1350,17.56,20340809,950646,28543492,20340809,17.56,2139.68,71.26,71.26,179400496710,69.53,69.53,179400496710 +이미지스,115610,4,1325,5,-64,-4.61,14768300,32494422,23637538,14768300,-4.61,45.45,62.48,62.48,21645382115,69.11,69.11,21645382115 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6110,5,-175,-2.78,1978306,2296872,3000000,1978306,-2.78,86.13,65.94,65.94,12281687680,67.00,67.00,12281687680 +PLUS 자사주매입고배당주,0098N0,6,10065,5,-40,-0.40,815872,1402200,1500000,815872,-0.40,58.19,54.39,54.39,8207919630,54.37,54.37,8207919630 +한국첨단소재,062970,7,4340,1,1000,29.94,10819197,233533,19736818,10819197,29.94,4632.83,54.82,54.82,44559049828,52.02,52.02,44559049828 +아이비젼웍스,469750,8,1812,2,67,3.84,17113800,37728552,33996481,17113800,3.84,45.36,50.34,50.34,31904580430,51.79,51.79,31904580430 +피델릭스,032580,9,1375,2,40,3.00,16324611,39846160,33132064,16324611,3.00,40.97,49.27,49.27,23383453922,51.33,51.33,23383453922 +리메드,302550,10,4525,2,925,25.69,14797492,318122,31495528,14797492,25.69,4651.51,46.98,46.98,64290412253,45.11,45.11,64290412253 +한싹,430690,11,6030,2,170,2.90,4512426,10972742,10895327,4512426,2.90,41.12,41.42,41.42,27887439805,42.45,42.45,27887439805 +KODEX K원자력SMR,0098F0,12,9535,5,-45,-0.47,1754980,8754682,4500000,1754980,-0.47,20.05,39.00,39.00,16732349674,39.00,39.00,16732349674 +애드바이오텍,179530,13,3720,2,245,7.05,4797393,665649,12656308,4797393,7.05,720.71,37.91,37.91,18293813977,38.86,38.86,18293813977 +KD,044180,14,841,2,38,4.73,9629736,3158809,26717799,9629736,4.73,304.85,36.04,36.04,8485588427,37.76,37.76,8485588427 +메타케어,118000,15,377,2,62,19.68,61270842,473038,171777364,61270842,19.68,9999.99,35.67,35.67,23935576931,36.96,36.96,23935576931 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6095,5,-170,-2.71,1716205,955229,5000000,1716205,-2.71,179.66,34.32,34.32,10619969316,34.85,34.85,10619969316 +로보로보,215100,17,6750,2,330,5.14,6873370,2642494,20348454,6873370,5.14,260.11,33.78,33.78,47438514370,34.54,34.54,47438514370 +LK삼양,225190,18,1914,2,384,25.10,15235512,205802,50748440,15235512,25.10,7403.00,30.02,30.02,28733808640,29.58,29.58,28733808640 +로보티즈,108490,19,114300,2,14300,14.30,3868663,561469,13220560,3868663,14.30,689.03,29.26,29.26,435116707600,28.79,28.79,435116707600 +빌리언스,044480,20,604,5,-32,-5.03,10699051,47935936,40663728,10699051,-5.03,22.32,26.31,26.31,6920601209,28.18,28.18,6920601209 +로보스타,090360,21,39800,2,5800,17.06,2682740,248152,9750000,2682740,17.06,1081.09,27.52,27.52,108060442500,27.85,27.85,108060442500 +아이에스티이,212710,22,12300,2,1720,16.26,2497324,244192,9285478,2497324,16.26,1022.69,26.89,26.89,30010461955,26.28,26.28,30010461955 +아이윈플러스,123010,23,1025,1,236,29.91,8580844,62450,32658542,8580844,29.91,9999.99,26.27,26.27,8479055002,25.33,25.33,8479055002 +UNICORN SK하이닉스밸류체인액티브,494220,24,15295,2,625,4.26,280860,228527,1150000,280860,4.26,122.90,24.42,24.42,4220872497,24.00,24.00,4220872497 +덕산하이메탈,077360,25,6300,2,610,10.72,10595278,12677506,45437002,10595278,10.72,83.58,23.32,23.32,67313504160,23.52,23.52,67313504160 +보성파워텍,006910,26,4855,2,425,9.59,11704004,4906064,49129824,11704004,9.59,238.56,23.82,23.82,55216745569,23.15,23.15,55216745569 +TIGER 반도체TOP10레버리지,488080,27,9280,2,680,7.91,843268,1045962,3550000,843268,7.91,80.62,23.75,23.75,7566499792,22.97,22.97,7566499792 +휴림로봇,090710,28,3522,2,162,4.82,24400713,28407316,119457197,24400713,4.82,85.90,20.43,20.43,86496370826,20.56,20.56,86496370826 +한라캐스트,125490,29,7280,5,-330,-4.34,6906465,22339060,36502352,6906465,-4.34,30.92,18.92,18.92,52582238165,19.79,19.79,52582238165 +DGP,060900,30,1352,2,311,29.88,5328062,81684,26124029,5328062,29.88,6522.77,20.40,20.40,6912811060,19.57,19.57,6912811060 diff --git a/top30/20250918/top30-atvtr-20250918-121002.csv b/top30/20250918/top30-atvtr-20250918-121002.csv new file mode 100644 index 000000000000..4f9ceb6130cd --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3465,2,275,8.62,15517623,2203664,20393640,15517623,8.62,704.17,76.09,76.09,54498740420,77.12,77.12,54498740420 +노을,376930,2,3760,2,140,3.87,25422783,39156120,36947060,25422783,3.87,64.93,68.81,68.81,99381887674,71.54,71.54,99381887674 +엑스게이트,356680,3,9030,2,1340,17.43,20716694,950646,28543492,20716694,17.43,2179.22,72.58,72.58,182786161855,70.92,70.92,182786161855 +이미지스,115610,4,1312,5,-77,-5.54,14965494,32494422,23637538,14965494,-5.54,46.06,63.31,63.31,21905120720,70.63,70.63,21905120720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6120,5,-165,-2.63,2027346,2296872,3000000,2027346,-2.63,88.27,67.58,67.58,12581810705,68.53,68.53,12581810705 +PLUS 자사주매입고배당주,0098N0,6,10060,5,-45,-0.45,819260,1402200,1500000,819260,-0.45,58.43,54.62,54.62,8242019982,54.62,54.62,8242019982 +아이비젼웍스,469750,7,1806,2,61,3.50,17220161,37728552,33996481,17220161,3.50,45.64,50.65,50.65,32096658397,52.28,52.28,32096658397 +한국첨단소재,062970,8,4340,1,1000,29.94,10824173,233533,19736818,10824173,29.94,4634.97,54.84,54.84,44580645668,52.05,52.05,44580645668 +피델릭스,032580,9,1384,2,49,3.67,16622224,39846160,33132064,16622224,3.67,41.72,50.17,50.17,23796124246,51.89,51.89,23796124246 +리메드,302550,10,4455,2,855,23.75,15380844,318122,31495528,15380844,23.75,4834.89,48.84,48.84,66907918072,47.68,47.68,66907918072 +한싹,430690,11,6050,2,190,3.24,4586533,10972742,10895327,4586533,3.24,41.80,42.10,42.10,28332296015,42.98,42.98,28332296015 +KODEX K원자력SMR,0098F0,12,9520,5,-60,-0.63,1806737,8754682,4500000,1806737,-0.63,20.64,40.15,40.15,17225717849,40.21,40.21,17225717849 +애드바이오텍,179530,13,3745,2,270,7.77,4817760,665649,12656308,4817760,7.77,723.77,38.07,38.07,18369960482,38.76,38.76,18369960482 +KD,044180,14,835,2,32,3.99,9809808,3158809,26717799,9809808,3.99,310.55,36.72,36.72,8635718672,38.71,38.71,8635718672 +메타케어,118000,15,373,2,58,18.41,62675403,473038,171777364,62675403,18.41,9999.99,36.49,36.49,24458724662,38.17,38.17,24458724662 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6100,5,-165,-2.63,1728005,955229,5000000,1728005,-2.63,180.90,34.56,34.56,10691949316,35.06,35.06,10691949316 +로보로보,215100,17,6720,2,300,4.67,6918186,2642494,20348454,6918186,4.67,261.81,34.00,34.00,47740541090,34.91,34.91,47740541090 +로보티즈,108490,18,114600,2,14600,14.60,4068391,561469,13220560,4068391,14.60,724.60,30.77,30.77,458169326950,30.24,30.24,458169326950 +LK삼양,225190,19,1902,2,372,24.31,15327916,205802,50748440,15327916,24.31,7447.89,30.20,30.20,28910101357,29.95,29.95,28910101357 +빌리언스,044480,20,592,5,-44,-6.92,11136775,47935936,40663728,11136775,-6.92,23.23,27.39,27.39,7181652511,29.83,29.83,7181652511 +로보스타,090360,21,39900,2,5900,17.35,2708507,248152,9750000,2708507,17.35,1091.47,27.78,27.78,109091254175,28.04,28.04,109091254175 +아이에스티이,212710,22,12090,2,1510,14.27,2542814,244192,9285478,2542814,14.27,1041.32,27.38,27.38,30564711700,27.23,27.23,30564711700 +보성파워텍,006910,23,4740,2,310,7.00,12738546,4906064,49129824,12738546,7.00,259.65,25.93,25.93,60165213428,25.84,25.84,60165213428 +아이윈플러스,123010,24,1025,1,236,29.91,8581966,62450,32658542,8581966,29.91,9999.99,26.28,26.28,8480205052,25.33,25.33,8480205052 +UNICORN SK하이닉스밸류체인액티브,494220,25,15295,2,625,4.26,283879,228527,1150000,283879,4.26,124.22,24.69,24.69,4267044882,24.26,24.26,4267044882 +TIGER 반도체TOP10레버리지,488080,26,9275,2,675,7.85,867897,1045962,3550000,867897,7.85,82.98,24.45,24.45,7795081437,23.67,23.67,7795081437 +덕산하이메탈,077360,27,6310,2,620,10.90,10647784,12677506,45437002,10647784,10.90,83.99,23.43,23.43,67644171480,23.59,23.59,67644171480 +DGP,060900,28,1353,1,312,29.97,5972178,81684,26124029,5972178,29.97,7311.32,22.86,22.86,7775252556,22.00,22.00,7775252556 +휴림로봇,090710,29,3515,2,155,4.61,24587413,28407316,119457197,24587413,4.61,86.55,20.58,20.58,87153396357,20.76,20.76,87153396357 +한라캐스트,125490,30,7230,5,-380,-4.99,7008343,22339060,36502352,7008343,-4.99,31.37,19.20,19.20,53319954865,20.20,20.20,53319954865 diff --git a/top30/20250918/top30-atvtr-20250918-122001.csv b/top30/20250918/top30-atvtr-20250918-122001.csv new file mode 100644 index 000000000000..f1b5527f672c --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3510,2,320,10.03,15706895,2203664,20393640,15706895,10.03,712.76,77.02,77.02,55165681985,77.07,77.07,55165681985 +엑스게이트,356680,2,9270,2,1580,20.55,22502675,950646,28543492,22502675,20.55,2367.09,78.84,78.84,199233831345,75.30,75.30,199233831345 +노을,376930,3,3730,2,110,3.04,25565744,39156120,36947060,25565744,3.04,65.29,69.20,69.20,99915548325,72.50,72.50,99915548325 +이미지스,115610,4,1304,5,-85,-6.12,15149836,32494422,23637538,15149836,-6.12,46.62,64.09,64.09,22145736404,71.85,71.85,22145736404 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6115,5,-170,-2.70,2059916,2296872,3000000,2059916,-2.70,89.68,68.66,68.66,12780835455,69.67,69.67,12780835455 +PLUS 자사주매입고배당주,0098N0,6,10065,5,-40,-0.40,822457,1402200,1500000,822457,-0.40,58.65,54.83,54.83,8274196605,54.81,54.81,8274196605 +아이비젼웍스,469750,7,1784,2,39,2.23,17533854,37728552,33996481,17533854,2.23,46.47,51.58,51.58,32659839081,53.85,53.85,32659839081 +피델릭스,032580,8,1377,2,42,3.15,16721728,39846160,33132064,16721728,3.15,41.97,50.47,50.47,23933545269,52.46,52.46,23933545269 +한국첨단소재,062970,9,4340,1,1000,29.94,10830864,233533,19736818,10830864,29.94,4637.83,54.88,54.88,44609684608,52.08,52.08,44609684608 +리메드,302550,10,4445,2,845,23.47,16415522,318122,31495528,16415522,23.47,5160.13,52.12,52.12,71474369060,51.05,51.05,71474369060 +한싹,430690,11,6040,2,180,3.07,4669708,10972742,10895327,4669708,3.07,42.56,42.86,42.86,28838027055,43.82,43.82,28838027055 +KODEX K원자력SMR,0098F0,12,9530,5,-50,-0.52,1844334,8754682,4500000,1844334,-0.52,21.07,40.99,40.99,17583843619,41.00,41.00,17583843619 +애드바이오텍,179530,13,3655,2,180,5.18,4895899,665649,12656308,4895899,5.18,735.51,38.68,38.68,18658419702,40.33,40.33,18658419702 +KD,044180,14,831,2,28,3.49,9867868,3158809,26717799,9867868,3.49,312.39,36.93,36.93,8684077266,39.11,39.11,8684077266 +메타케어,118000,15,368,2,53,16.83,63350165,473038,171777364,63350165,16.83,9999.99,36.88,36.88,24708590477,39.09,39.09,24708590477 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6095,5,-170,-2.71,1743269,955229,5000000,1743269,-2.71,182.50,34.87,34.87,10784983456,35.39,35.39,10784983456 +로보로보,215100,17,6710,2,290,4.52,6957021,2642494,20348454,6957021,4.52,263.27,34.19,34.19,48000960110,35.16,35.16,48000960110 +로보티즈,108490,18,114200,2,14200,14.20,4105128,561469,13220560,4105128,14.20,731.14,31.05,31.05,462367070500,30.62,30.62,462367070500 +LK삼양,225190,19,1894,2,364,23.79,15521566,205802,50748440,15521566,23.79,7541.99,30.59,30.59,29276036303,30.46,30.46,29276036303 +빌리언스,044480,20,593,5,-43,-6.76,11286713,47935936,40663728,11286713,-6.76,23.55,27.76,27.76,7270678851,30.15,30.15,7270678851 +로보스타,090360,21,39650,2,5650,16.62,2736844,248152,9750000,2736844,16.62,1102.89,28.07,28.07,110215282050,28.51,28.51,110215282050 +아이에스티이,212710,22,12240,2,1660,15.69,2585899,244192,9285478,2585899,15.69,1058.96,27.85,27.85,31090468900,27.36,27.36,31090468900 +보성파워텍,006910,23,4735,2,305,6.88,12950873,4906064,49129824,12950873,6.88,263.98,26.36,26.36,61168053622,26.29,26.29,61168053622 +아이윈플러스,123010,24,1025,1,236,29.91,8583750,62450,32658542,8583750,29.91,9999.99,26.28,26.28,8482033652,25.34,25.34,8482033652 +UNICORN SK하이닉스밸류체인액티브,494220,25,15300,2,630,4.29,287070,228527,1150000,287070,4.29,125.62,24.96,24.96,4315858937,24.53,24.53,4315858937 +TIGER 반도체TOP10레버리지,488080,26,9280,2,680,7.91,879585,1045962,3550000,879585,7.91,84.09,24.78,24.78,7903462999,23.99,23.99,7903462999 +덕산하이메탈,077360,27,6300,2,610,10.72,10700757,12677506,45437002,10700757,10.72,84.41,23.55,23.55,67978995055,23.75,23.75,67978995055 +DGP,060900,28,1353,1,312,29.97,6232389,81684,26124029,6232389,29.97,7629.88,23.86,23.86,8127318039,22.99,22.99,8127318039 +한라캐스트,125490,29,7160,5,-450,-5.91,7228576,22339060,36502352,7228576,-5.91,32.36,19.80,19.80,54905761425,21.01,21.01,54905761425 +휴림로봇,090710,30,3535,2,175,5.21,24821222,28407316,119457197,24821222,5.21,87.38,20.78,20.78,87975879968,20.83,20.83,87975879968 diff --git a/top30/20250918/top30-atvtr-20250918-123001.csv b/top30/20250918/top30-atvtr-20250918-123001.csv new file mode 100644 index 000000000000..781c3ec26db3 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9280,2,1590,20.68,23472390,950646,28543492,23472390,20.68,2469.10,82.23,82.23,208216794200,78.61,78.61,208216794200 +진매트릭스,109820,2,3645,2,455,14.26,16144997,2203664,20393640,16144997,14.26,732.64,79.17,79.17,56739461046,76.33,76.33,56739461046 +노을,376930,3,3705,2,85,2.35,26169019,39156120,36947060,26169019,2.35,66.83,70.83,70.83,102132839920,74.61,74.61,102132839920 +이미지스,115610,4,1300,5,-89,-6.41,15309338,32494422,23637538,15309338,-6.41,47.11,64.77,64.77,22352945448,72.74,72.74,22352945448 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6105,5,-180,-2.86,2060962,2296872,3000000,2060962,-2.86,89.73,68.70,68.70,12787223285,69.82,69.82,12787223285 +PLUS 자사주매입고배당주,0098N0,6,10065,5,-40,-0.40,842920,1402200,1500000,842920,-0.40,60.11,56.19,56.19,8480059330,56.17,56.17,8480059330 +아이비젼웍스,469750,7,1799,2,54,3.09,17786488,37728552,33996481,17786488,3.09,47.14,52.32,52.32,33112096795,54.14,54.14,33112096795 +피델릭스,032580,8,1369,2,34,2.55,16817713,39846160,33132064,16817713,2.55,42.21,50.76,50.76,24065364172,53.06,53.06,24065364172 +리메드,302550,9,4420,2,820,22.78,16866617,318122,31495528,16866617,22.78,5301.93,53.55,53.55,73470243085,52.78,52.78,73470243085 +한국첨단소재,062970,10,4340,1,1000,29.94,10833027,233533,19736818,10833027,29.94,4638.76,54.89,54.89,44619072028,52.09,52.09,44619072028 +KODEX K원자력SMR,0098F0,11,9525,5,-55,-0.57,2005608,8754682,4500000,2005608,-0.57,22.91,44.57,44.57,19119912458,44.61,44.61,19119912458 +한싹,430690,12,6040,2,180,3.07,4693738,10972742,10895327,4693738,3.07,42.78,43.08,43.08,28983095075,44.04,44.04,28983095075 +애드바이오텍,179530,13,3680,2,205,5.90,4957025,665649,12656308,4957025,5.90,744.69,39.17,39.17,18883424570,40.54,40.54,18883424570 +메타케어,118000,14,369,2,54,17.14,64042644,473038,171777364,64042644,17.14,9999.99,37.28,37.28,24965175962,39.39,39.39,24965175962 +KD,044180,15,834,2,31,3.86,9905870,3158809,26717799,9905870,3.86,313.60,37.08,37.08,8715763823,39.11,39.11,8715763823 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6090,5,-175,-2.79,1750599,955229,5000000,1750599,-2.79,183.26,35.01,35.01,10829623096,35.57,35.57,10829623096 +로보로보,215100,17,6700,2,280,4.36,6986632,2642494,20348454,6986632,4.36,264.40,34.33,34.33,48199696780,35.35,35.35,48199696780 +로보티즈,108490,18,114100,2,14100,14.10,4130561,561469,13220560,4130561,14.10,735.67,31.24,31.24,465270001650,30.84,30.84,465270001650 +LK삼양,225190,19,1898,2,368,24.05,15648319,205802,50748440,15648319,24.05,7603.58,30.84,30.84,29517230063,30.64,30.64,29517230063 +빌리언스,044480,20,600,5,-36,-5.66,11406046,47935936,40663728,11406046,-5.66,23.79,28.05,28.05,7341871389,30.09,30.09,7341871389 +로보스타,090360,21,39700,2,5700,16.76,2747659,248152,9750000,2747659,16.76,1107.25,28.18,28.18,110645141100,28.58,28.58,110645141100 +아이에스티이,212710,22,12290,2,1710,16.16,2614621,244192,9285478,2614621,16.16,1070.72,28.16,28.16,31443312095,27.55,27.55,31443312095 +보성파워텍,006910,23,4760,2,330,7.45,13108233,4906064,49129824,13108233,7.45,267.18,26.68,26.68,61913818827,26.47,26.47,61913818827 +아이윈플러스,123010,24,1025,1,236,29.91,8586102,62450,32658542,8586102,29.91,9999.99,26.29,26.29,8484444452,25.35,25.35,8484444452 +UNICORN SK하이닉스밸류체인액티브,494220,25,15350,2,680,4.64,288634,228527,1150000,288634,4.64,126.30,25.10,25.10,4339852317,24.58,24.58,4339852317 +TIGER 반도체TOP10레버리지,488080,26,9340,2,740,8.60,904210,1045962,3550000,904210,8.60,86.45,25.47,25.47,8132674724,24.53,24.53,8132674724 +덕산하이메탈,077360,27,6280,2,590,10.37,10747375,12677506,45437002,10747375,10.37,84.78,23.65,23.65,68271574335,23.93,23.93,68271574335 +DGP,060900,28,1353,1,312,29.97,6244457,81684,26124029,6244457,29.97,7644.65,23.90,23.90,8143646043,23.04,23.04,8143646043 +한라캐스트,125490,29,7120,5,-490,-6.44,7502462,22339060,36502352,7502462,-6.44,33.58,20.55,20.55,56862191610,21.88,21.88,56862191610 +휴림로봇,090710,30,3525,2,165,4.91,25238966,28407316,119457197,25238966,4.91,88.85,21.13,21.13,89452856791,21.24,21.24,89452856791 diff --git a/top30/20250918/top30-atvtr-20250918-124001.csv b/top30/20250918/top30-atvtr-20250918-124001.csv new file mode 100644 index 000000000000..e0ec0534a2fd --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9390,2,1700,22.11,24766900,950646,28543492,24766900,22.11,2605.27,86.77,86.77,220353457650,82.21,82.21,220353457650 +진매트릭스,109820,2,3565,2,375,11.76,16385734,2203664,20393640,16385734,11.76,743.57,80.35,80.35,57601366038,79.23,79.23,57601366038 +노을,376930,3,3645,2,25,0.69,26509152,39156120,36947060,26509152,0.69,67.70,71.75,71.75,103383710196,76.77,76.77,103383710196 +이미지스,115610,4,1313,5,-76,-5.47,15419846,32494422,23637538,15419846,-5.47,47.45,65.23,65.23,22496922849,72.49,72.49,22496922849 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6090,5,-195,-3.10,2135659,2296872,3000000,2135659,-3.10,92.98,71.19,71.19,13242724435,72.48,72.48,13242724435 +PLUS 자사주매입고배당주,0098N0,6,10070,5,-35,-0.35,850951,1402200,1500000,850951,-0.35,60.69,56.73,56.73,8560885699,56.68,56.68,8560885699 +리메드,302550,7,4355,2,755,20.97,17364951,318122,31495528,17364951,20.97,5458.58,55.13,55.13,75644642792,55.15,55.15,75644642792 +아이비젼웍스,469750,8,1790,2,45,2.58,17860917,37728552,33996481,17860917,2.58,47.34,52.54,52.54,33244915299,54.63,54.63,33244915299 +피델릭스,032580,9,1365,2,30,2.25,16910280,39846160,33132064,16910280,2.25,42.44,51.04,51.04,24191925380,53.49,53.49,24191925380 +한국첨단소재,062970,10,4340,1,1000,29.94,10834682,233533,19736818,10834682,29.94,4639.46,54.90,54.90,44626254728,52.10,52.10,44626254728 +KODEX K원자력SMR,0098F0,11,9530,5,-50,-0.52,2024083,8754682,4500000,2024083,-0.52,23.12,44.98,44.98,19295894373,44.99,44.99,19295894373 +한싹,430690,12,6050,2,190,3.24,4718820,10972742,10895327,4718820,3.24,43.00,43.31,43.31,29134461405,44.20,44.20,29134461405 +애드바이오텍,179530,13,3655,2,180,5.18,4998067,665649,12656308,4998067,5.18,750.86,39.49,39.49,19033714115,41.15,41.15,19033714115 +메타케어,118000,14,367,2,52,16.51,65128697,473038,171777364,65128697,16.51,9999.99,37.91,37.91,25362830724,40.23,40.23,25362830724 +KD,044180,15,833,2,30,3.74,9947161,3158809,26717799,9947161,3.74,314.90,37.23,37.23,8750136995,39.32,39.32,8750136995 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6075,5,-190,-3.03,1758734,955229,5000000,1758734,-3.03,184.12,35.17,35.17,10879135221,35.82,35.82,10879135221 +로보로보,215100,17,6700,2,280,4.36,7064939,2642494,20348454,7064939,4.36,267.36,34.72,34.72,48723009700,35.74,35.74,48723009700 +LK삼양,225190,18,1916,2,386,25.23,15896822,205802,50748440,15896822,25.23,7724.33,31.32,31.32,29993113621,30.85,30.85,29993113621 +로보티즈,108490,19,114700,2,14700,14.70,4150419,561469,13220560,4150419,14.70,739.21,31.39,31.39,467535225000,30.83,30.83,467535225000 +빌리언스,044480,20,600,5,-36,-5.66,11461750,47935936,40663728,11461750,-5.66,23.91,28.19,28.19,7375203648,30.23,30.23,7375203648 +로보스타,090360,21,39800,2,5800,17.06,2758760,248152,9750000,2758760,17.06,1111.72,28.29,28.29,111085832200,28.63,28.63,111085832200 +아이에스티이,212710,22,12160,2,1580,14.93,2642618,244192,9285478,2642618,14.93,1082.19,28.46,28.46,31783643380,28.15,28.15,31783643380 +보성파워텍,006910,23,4860,2,430,9.71,14030032,4906064,49129824,14030032,9.71,285.97,28.56,28.56,66371369056,27.80,27.80,66371369056 +TIGER 반도체TOP10레버리지,488080,24,9370,2,770,8.95,947691,1045962,3550000,947691,8.95,90.60,26.70,26.70,8539083999,25.67,25.67,8539083999 +아이윈플러스,123010,25,1025,1,236,29.91,8586843,62450,32658542,8586843,29.91,9999.99,26.29,26.29,8485203977,25.35,25.35,8485203977 +UNICORN SK하이닉스밸류체인액티브,494220,26,15335,2,665,4.53,289904,228527,1150000,289904,4.53,126.86,25.21,25.21,4359332262,24.72,24.72,4359332262 +덕산하이메탈,077360,27,6290,2,600,10.54,10783687,12677506,45437002,10783687,10.54,85.06,23.73,23.73,68500103275,23.97,23.97,68500103275 +DGP,060900,28,1353,1,312,29.97,6258318,81684,26124029,6258318,29.97,7661.62,23.96,23.96,8162399976,23.09,23.09,8162399976 +한라캐스트,125490,29,7170,5,-440,-5.78,7590859,22339060,36502352,7590859,-5.78,33.98,20.80,20.80,57493761980,21.97,21.97,57493761980 +휴림로봇,090710,30,3520,2,160,4.76,25439008,28407316,119457197,25439008,4.76,89.55,21.30,21.30,90155796969,21.44,21.44,90155796969 diff --git a/top30/20250918/top30-atvtr-20250918-125001.csv b/top30/20250918/top30-atvtr-20250918-125001.csv new file mode 100644 index 000000000000..b060975ad17a --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9250,2,1560,20.29,25593195,950646,28543492,25593195,20.29,2692.19,89.66,89.66,228060333115,86.38,86.38,228060333115 +진매트릭스,109820,2,3510,2,320,10.03,16584714,2203664,20393640,16584714,10.03,752.60,81.32,81.32,58303590160,81.45,81.45,58303590160 +노을,376930,3,3640,2,20,0.55,27448761,39156120,36947060,27448761,0.55,70.10,74.29,74.29,106772239318,79.39,79.39,106772239318 +이미지스,115610,4,1304,5,-85,-6.12,15534049,32494422,23637538,15534049,-6.12,47.81,65.72,65.72,22647202870,73.47,73.47,22647202870 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6080,5,-205,-3.26,2140463,2296872,3000000,2140463,-3.26,93.19,71.35,71.35,13271944800,72.76,72.76,13271944800 +PLUS 자사주매입고배당주,0098N0,6,10075,5,-30,-0.30,860258,1402200,1500000,860258,-0.30,61.35,57.35,57.35,8654612440,57.27,57.27,8654612440 +리메드,302550,7,4365,2,765,21.25,17636718,318122,31495528,17636718,21.25,5544.01,56.00,56.00,76835565652,55.89,55.89,76835565652 +아이비젼웍스,469750,8,1781,2,36,2.06,17952233,37728552,33996481,17952233,2.06,47.58,52.81,52.81,33407775111,55.18,55.18,33407775111 +피델릭스,032580,9,1364,2,29,2.17,16965308,39846160,33132064,16965308,2.17,42.58,51.21,51.21,24267157928,53.70,53.70,24267157928 +한국첨단소재,062970,10,4340,1,1000,29.94,10837876,233533,19736818,10837876,29.94,4640.83,54.91,54.91,44640116688,52.11,52.11,44640116688 +KODEX K원자력SMR,0098F0,11,9525,5,-55,-0.57,2125977,8754682,4500000,2125977,-0.57,24.28,47.24,47.24,20266686903,47.28,47.28,20266686903 +한싹,430690,12,6070,2,210,3.58,4755939,10972742,10895327,4755939,3.58,43.34,43.65,43.65,29359672345,44.39,44.39,29359672345 +애드바이오텍,179530,13,3650,2,175,5.04,5025656,665649,12656308,5025656,5.04,755.00,39.71,39.71,19134656830,41.42,41.42,19134656830 +메타케어,118000,14,369,2,54,17.14,65916184,473038,171777364,65916184,17.14,9999.99,38.37,38.37,25653349344,40.47,40.47,25653349344 +KD,044180,15,833,2,30,3.74,9974749,3158809,26717799,9974749,3.74,315.78,37.33,37.33,8773116415,39.42,39.42,8773116415 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6070,5,-195,-3.11,1768860,955229,5000000,1768860,-3.11,185.18,35.38,35.38,10940627891,36.05,36.05,10940627891 +로보로보,215100,17,6710,2,290,4.52,7129918,2642494,20348454,7129918,4.52,269.82,35.04,35.04,49158022710,36.00,36.00,49158022710 +LK삼양,225190,18,1933,2,403,26.34,16274770,205802,50748440,16274770,26.34,7907.98,32.07,32.07,30722755284,31.32,31.32,30722755284 +로보티즈,108490,19,114700,2,14700,14.70,4200515,561469,13220560,4200515,14.70,748.13,31.77,31.77,473292856850,31.21,31.21,473292856850 +빌리언스,044480,20,600,5,-36,-5.66,11548433,47935936,40663728,11548433,-5.66,24.09,28.40,28.40,7426898000,30.44,30.44,7426898000 +보성파워텍,006910,21,4810,2,380,8.58,14874526,4906064,49129824,14874526,8.58,303.19,30.28,30.28,70437789811,29.81,29.81,70437789811 +로보스타,090360,22,40100,2,6100,17.94,2776158,248152,9750000,2776158,17.94,1118.73,28.47,28.47,111780995500,28.59,28.59,111780995500 +아이에스티이,212710,23,12250,2,1670,15.78,2670395,244192,9285478,2670395,15.78,1093.56,28.76,28.76,32123147835,28.24,28.24,32123147835 +TIGER 반도체TOP10레버리지,488080,24,9365,2,765,8.90,963707,1045962,3550000,963707,8.90,92.14,27.15,27.15,8689027209,26.14,26.14,8689027209 +아이윈플러스,123010,25,1025,1,236,29.91,8588424,62450,32658542,8588424,29.91,9999.99,26.30,26.30,8486824502,25.35,25.35,8486824502 +UNICORN SK하이닉스밸류체인액티브,494220,26,15345,2,675,4.60,291451,228527,1150000,291451,4.60,127.53,25.34,25.34,4383084682,24.84,24.84,4383084682 +덕산하이메탈,077360,27,6260,2,570,10.02,10840451,12677506,45437002,10840451,10.02,85.51,23.86,23.86,68855066005,24.21,24.21,68855066005 +DGP,060900,28,1353,1,312,29.97,6260603,81684,26124029,6260603,29.97,7664.42,23.96,23.96,8165491581,23.10,23.10,8165491581 +한라캐스트,125490,29,7100,5,-510,-6.70,7746174,22339060,36502352,7746174,-6.70,34.68,21.22,21.22,58599488420,22.61,22.61,58599488420 +휴림로봇,090710,30,3530,2,170,5.06,25598614,28407316,119457197,25598614,5.06,90.11,21.43,21.43,90717926866,21.51,21.51,90717926866 diff --git a/top30/20250918/top30-atvtr-20250918-130002.csv b/top30/20250918/top30-atvtr-20250918-130002.csv new file mode 100644 index 000000000000..1f7950ca8be3 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9315,2,1625,21.13,26239936,950646,28543492,26239936,21.13,2760.22,91.93,91.93,234044485595,88.03,88.03,234044485595 +진매트릭스,109820,2,3500,2,310,9.72,16678589,2203664,20393640,16678589,9.72,756.86,81.78,81.78,58632619394,82.14,82.14,58632619394 +노을,376930,3,3635,2,15,0.41,27853648,39156120,36947060,27853648,0.41,71.13,75.39,75.39,108238270570,80.59,80.59,108238270570 +이미지스,115610,4,1304,5,-85,-6.12,15743842,32494422,23637538,15743842,-6.12,48.45,66.61,66.61,22921249986,74.36,74.36,22921249986 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6070,5,-215,-3.42,2171561,2296872,3000000,2171561,-3.42,94.54,72.39,72.39,13461005635,73.92,73.92,13461005635 +리메드,302550,6,4295,2,695,19.31,18225100,318122,31495528,18225100,19.31,5728.97,57.87,57.87,79367256507,58.67,58.67,79367256507 +PLUS 자사주매입고배당주,0098N0,7,10080,5,-25,-0.25,865185,1402200,1500000,865185,-0.25,61.70,57.68,57.68,8704255370,57.57,57.57,8704255370 +아이비젼웍스,469750,8,1792,2,47,2.69,18107556,37728552,33996481,18107556,2.69,47.99,53.26,53.26,33684808790,55.29,55.29,33684808790 +피델릭스,032580,9,1369,2,34,2.55,17013052,39846160,33132064,17013052,2.55,42.70,51.35,51.35,24332312051,53.65,53.65,24332312051 +한국첨단소재,062970,10,4340,1,1000,29.94,10843593,233533,19736818,10843593,29.94,4643.28,54.94,54.94,44664928468,52.14,52.14,44664928468 +KODEX K원자력SMR,0098F0,11,9530,5,-50,-0.52,2168658,8754682,4500000,2168658,-0.52,24.77,48.19,48.19,20673432465,48.21,48.21,20673432465 +한싹,430690,12,6020,2,160,2.73,4783447,10972742,10895327,4783447,2.73,43.59,43.90,43.90,29525658980,45.02,45.02,29525658980 +애드바이오텍,179530,13,3645,2,170,4.89,5063109,665649,12656308,5063109,4.89,760.63,40.00,40.00,19271119910,41.77,41.77,19271119910 +메타케어,118000,14,371,2,56,17.78,66728501,473038,171777364,66728501,17.78,9999.99,38.85,38.85,25955781386,40.73,40.73,25955781386 +KD,044180,15,834,2,31,3.86,9994701,3158809,26717799,9994701,3.86,316.41,37.41,37.41,8789781519,39.45,39.45,8789781519 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,1926047,955229,5000000,1926047,-3.35,201.63,38.52,38.52,11892792851,39.28,39.28,11892792851 +로보로보,215100,17,6700,2,280,4.36,7149995,2642494,20348454,7149995,4.36,270.58,35.14,35.14,49292412100,36.16,36.16,49292412100 +LK삼양,225190,18,1962,2,432,28.24,16981546,205802,50748440,16981546,28.24,8251.40,33.46,33.46,32105938480,32.25,32.25,32105938480 +로보티즈,108490,19,113900,2,13900,13.90,4233158,561469,13220560,4233158,13.90,753.94,32.02,32.02,477020658600,31.68,31.68,477020658600 +빌리언스,044480,20,595,5,-41,-6.45,11647777,47935936,40663728,11647777,-6.45,24.30,28.64,28.64,7486072603,30.94,30.94,7486072603 +보성파워텍,006910,21,4780,2,350,7.90,15216495,4906064,49129824,15216495,7.90,310.16,30.97,30.97,72078314354,30.69,30.69,72078314354 +로보스타,090360,22,39900,2,5900,17.35,2793662,248152,9750000,2793662,17.35,1125.79,28.65,28.65,112479903975,28.91,28.91,112479903975 +아이에스티이,212710,23,12240,2,1660,15.69,2690286,244192,9285478,2690286,15.69,1101.71,28.97,28.97,32367077855,28.48,28.48,32367077855 +TIGER 반도체TOP10레버리지,488080,24,9390,2,790,9.19,988183,1045962,3550000,988183,9.19,94.48,27.84,27.84,8918717549,26.76,26.76,8918717549 +아이윈플러스,123010,25,1025,1,236,29.91,8593517,62450,32658542,8593517,29.91,9999.99,26.31,26.31,8492044827,25.37,25.37,8492044827 +UNICORN SK하이닉스밸류체인액티브,494220,26,15360,2,690,4.70,293189,228527,1150000,293189,4.70,128.30,25.49,25.49,4409802337,24.96,24.96,4409802337 +덕산하이메탈,077360,27,6190,2,500,8.79,10958902,12677506,45437002,10958902,8.79,86.44,24.12,24.12,69593451905,24.74,24.74,69593451905 +DGP,060900,28,1353,1,312,29.97,6287390,81684,26124029,6287390,29.97,7697.21,24.07,24.07,8201734392,23.20,23.20,8201734392 +한라캐스트,125490,29,7140,5,-470,-6.18,7880835,22339060,36502352,7880835,-6.18,35.28,21.59,21.59,59556399080,22.85,22.85,59556399080 +티에이치엔,019180,30,7220,2,1170,19.34,4042036,2663341,18000000,4042036,19.34,151.77,22.46,22.46,28679388350,22.07,22.07,28679388350 diff --git a/top30/20250918/top30-atvtr-20250918-131002.csv b/top30/20250918/top30-atvtr-20250918-131002.csv new file mode 100644 index 000000000000..ae45cf333dee --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9280,2,1590,20.68,26484671,950646,28543492,26484671,20.68,2785.97,92.79,92.79,236320521730,89.22,89.22,236320521730 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6065,5,-220,-3.50,2469585,2296872,3000000,2469585,-3.50,107.52,82.32,82.32,15267097410,83.91,83.91,15267097410 +진매트릭스,109820,3,3485,2,295,9.25,16834883,2203664,20393640,16834883,9.25,763.95,82.55,82.55,59176834664,83.26,83.26,59176834664 +노을,376930,4,3640,2,20,0.55,28096764,39156120,36947060,28096764,0.55,71.76,76.05,76.05,109128767893,81.14,81.14,109128767893 +이미지스,115610,5,1307,5,-82,-5.90,15973314,32494422,23637538,15973314,-5.90,49.16,67.58,67.58,23222156110,75.17,75.17,23222156110 +리메드,302550,6,4315,2,715,19.86,18530288,318122,31495528,18530288,19.86,5824.90,58.83,58.83,80685458232,59.37,59.37,80685458232 +PLUS 자사주매입고배당주,0098N0,7,10090,5,-15,-0.15,887258,1402200,1500000,887258,-0.15,63.28,59.15,59.15,8926959380,58.98,58.98,8926959380 +아이비젼웍스,469750,8,1816,2,71,4.07,18291814,37728552,33996481,18291814,4.07,48.48,53.81,53.81,34017295575,55.10,55.10,34017295575 +피델릭스,032580,9,1373,2,38,2.85,17281269,39846160,33132064,17281269,2.85,43.37,52.16,52.16,24703778274,54.31,54.31,24703778274 +한국첨단소재,062970,10,4340,1,1000,29.94,10844360,233533,19736818,10844360,29.94,4643.61,54.94,54.94,44668257248,52.15,52.15,44668257248 +KODEX K원자력SMR,0098F0,11,9525,5,-55,-0.57,2223826,8754682,4500000,2223826,-0.57,25.40,49.42,49.42,21198957820,49.46,49.46,21198957820 +한싹,430690,12,6000,2,140,2.39,4818471,10972742,10895327,4818471,2.39,43.91,44.23,44.23,29735529450,45.49,45.49,29735529450 +애드바이오텍,179530,13,3660,2,185,5.32,5070058,665649,12656308,5070058,5.32,761.67,40.06,40.06,19296492180,41.66,41.66,19296492180 +메타케어,118000,14,369,2,54,17.14,66974394,473038,171777364,66974394,17.14,9999.99,38.99,38.99,26046589994,41.09,41.09,26046589994 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6050,5,-215,-3.43,1959116,955229,5000000,1959116,-3.43,205.09,39.18,39.18,12092966551,39.98,39.98,12092966551 +KD,044180,16,834,2,31,3.86,10037605,3158809,26717799,10037605,3.86,317.77,37.57,37.57,8825481125,39.61,39.61,8825481125 +로보로보,215100,17,6690,2,270,4.21,7184798,2642494,20348454,7184798,4.21,271.89,35.31,35.31,49524886925,36.38,36.38,49524886925 +LK삼양,225190,18,1949,2,419,27.39,17324464,205802,50748440,17324464,27.39,8418.03,34.14,34.14,32773667993,33.14,33.14,32773667993 +로보티즈,108490,19,112900,2,12900,12.90,4272763,561469,13220560,4272763,12.90,761.00,32.32,32.32,481508507550,32.26,32.26,481508507550 +빌리언스,044480,20,593,5,-43,-6.76,11768013,47935936,40663728,11768013,-6.76,24.55,28.94,28.94,7557468259,31.34,31.34,7557468259 +보성파워텍,006910,21,4825,2,395,8.92,15605161,4906064,49129824,15605161,8.92,318.08,31.76,31.76,73948421451,31.20,31.20,73948421451 +로보스타,090360,22,39900,2,5900,17.35,2808652,248152,9750000,2808652,17.35,1131.83,28.81,28.81,113075789725,29.07,29.07,113075789725 +아이에스티이,212710,23,12270,2,1690,15.97,2709488,244192,9285478,2709488,15.97,1109.57,29.18,29.18,32602999835,28.62,28.62,32602999835 +TIGER 반도체TOP10레버리지,488080,24,9420,2,820,9.53,1002468,1045962,3550000,1002468,9.53,95.84,28.24,28.24,9053138473,27.07,27.07,9053138473 +아이윈플러스,123010,25,1025,1,236,29.91,8595017,62450,32658542,8595017,29.91,9999.99,26.32,26.32,8493582327,25.37,25.37,8493582327 +UNICORN SK하이닉스밸류체인액티브,494220,26,15410,2,740,5.04,297061,228527,1150000,297061,5.04,129.99,25.83,25.83,4469356564,25.22,25.22,4469356564 +덕산하이메탈,077360,27,6280,2,590,10.37,11038279,12677506,45437002,11038279,10.37,87.07,24.29,24.29,70087523005,24.56,24.56,70087523005 +DGP,060900,28,1353,1,312,29.97,6387587,81684,26124029,6387587,29.97,7819.88,24.45,24.45,8337300933,23.59,23.59,8337300933 +한라캐스트,125490,29,7110,5,-500,-6.57,7956677,22339060,36502352,7956677,-6.57,35.62,21.80,21.80,60095517905,23.16,23.16,60095517905 +티에이치엔,019180,30,7200,2,1150,19.01,4126891,2663341,18000000,4126891,19.01,154.95,22.93,22.93,29291905315,22.60,22.60,29291905315 diff --git a/top30/20250918/top30-atvtr-20250918-132002.csv b/top30/20250918/top30-atvtr-20250918-132002.csv new file mode 100644 index 000000000000..45f44b87b3fd --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9120,2,1430,18.60,26925922,950646,28543492,26925922,18.60,2832.38,94.33,94.33,240373447200,92.34,92.34,240373447200 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6080,5,-205,-3.26,2526708,2296872,3000000,2526708,-3.26,110.01,84.22,84.22,15614397935,85.61,85.61,15614397935 +진매트릭스,109820,3,3540,2,350,10.97,16937847,2203664,20393640,16937847,10.97,768.62,83.05,83.05,59537028798,82.47,82.47,59537028798 +노을,376930,4,3620,3,0,0.00,28273945,39156120,36947060,28273945,0.00,72.21,76.53,76.53,109769500592,82.07,82.07,109769500592 +이미지스,115610,5,1291,5,-98,-7.06,16207589,32494422,23637538,16207589,-7.06,49.88,68.57,68.57,23526374967,77.10,77.10,23526374967 +리메드,302550,6,4310,2,710,19.72,18750709,318122,31495528,18750709,19.72,5894.19,59.53,59.53,81639451392,60.14,60.14,81639451392 +PLUS 자사주매입고배당주,0098N0,7,10090,5,-15,-0.15,901278,1402200,1500000,901278,-0.15,64.28,60.09,60.09,9068427103,59.92,59.92,9068427103 +아이비젼웍스,469750,8,1825,2,80,4.58,18576462,37728552,33996481,18576462,4.58,49.24,54.64,54.64,34536571149,55.67,55.67,34536571149 +피델릭스,032580,9,1370,2,35,2.62,17332072,39846160,33132064,17332072,2.62,43.50,52.31,52.31,24773283803,54.58,54.58,24773283803 +KODEX K원자력SMR,0098F0,10,9515,5,-65,-0.68,2438529,8754682,4500000,2438529,-0.68,27.85,54.19,54.19,23241295695,54.28,54.28,23241295695 +한국첨단소재,062970,11,4340,1,1000,29.94,10847582,233533,19736818,10847582,29.94,4644.99,54.96,54.96,44682240728,52.16,52.16,44682240728 +한싹,430690,12,6000,2,140,2.39,4835388,10972742,10895327,4835388,2.39,44.07,44.38,44.38,29837372985,45.64,45.64,29837372985 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6060,5,-205,-3.27,2127861,955229,5000000,2127861,-3.27,222.76,42.56,42.56,13115700021,43.29,43.29,13115700021 +애드바이오텍,179530,14,3590,2,115,3.31,5169961,665649,12656308,5169961,3.31,776.68,40.85,40.85,19657367975,43.26,43.26,19657367975 +메타케어,118000,15,371,2,56,17.78,67310929,473038,171777364,67310929,17.78,9999.99,39.18,39.18,26171277564,41.07,41.07,26171277564 +KD,044180,16,826,2,23,2.86,10183198,3158809,26717799,10183198,2.86,322.37,38.11,38.11,8946079436,40.54,40.54,8946079436 +로보로보,215100,17,6690,2,270,4.21,7202156,2642494,20348454,7202156,4.21,272.55,35.39,35.39,49640772135,36.47,36.47,49640772135 +보성파워텍,006910,18,4875,2,445,10.05,18115387,4906064,49129824,18115387,10.05,369.24,36.87,36.87,86250983622,36.01,36.01,86250983622 +LK삼양,225190,19,1956,2,426,27.84,17647343,205802,50748440,17647343,27.84,8574.91,34.77,34.77,33404030890,33.65,33.65,33404030890 +로보티즈,108490,20,113100,2,13100,13.10,4304302,561469,13220560,4304302,13.10,766.61,32.56,32.56,485067206350,32.44,32.44,485067206350 +빌리언스,044480,21,595,5,-41,-6.45,12060008,47935936,40663728,12060008,-6.45,25.16,29.66,29.66,7729970291,31.95,31.95,7729970291 +로보스타,090360,22,39950,2,5950,17.50,2817754,248152,9750000,2817754,17.50,1135.50,28.90,28.90,113438565675,29.12,29.12,113438565675 +아이에스티이,212710,23,12360,2,1780,16.82,2730243,244192,9285478,2730243,16.82,1118.07,29.40,29.40,32858756585,28.63,28.63,32858756585 +TIGER 반도체TOP10레버리지,488080,24,9405,2,805,9.36,1044463,1045962,3550000,1044463,9.36,99.86,29.42,29.42,9447807608,28.30,28.30,9447807608 +UNICORN SK하이닉스밸류체인액티브,494220,25,15450,2,780,5.32,302200,228527,1150000,302200,5.32,132.24,26.28,26.28,4548464304,25.60,25.60,4548464304 +아이윈플러스,123010,26,1025,1,236,29.91,8606236,62450,32658542,8606236,29.91,9999.99,26.35,26.35,8505081802,25.41,25.41,8505081802 +덕산하이메탈,077360,27,6250,2,560,9.84,11114792,12677506,45437002,11114792,9.84,87.67,24.46,24.46,70564011415,24.85,24.85,70564011415 +한라캐스트,125490,28,7060,5,-550,-7.23,8138623,22339060,36502352,8138623,-7.23,36.43,22.30,22.30,61384684850,23.82,23.82,61384684850 +DGP,060900,29,1353,1,312,29.97,6389332,81684,26124029,6389332,29.97,7822.01,24.46,24.46,8339661918,23.59,23.59,8339661918 +티에이치엔,019180,30,7320,2,1270,20.99,4181153,2663341,18000000,4181153,20.99,156.99,23.23,23.23,29684413525,22.53,22.53,29684413525 diff --git a/top30/20250918/top30-atvtr-20250918-133002.csv b/top30/20250918/top30-atvtr-20250918-133002.csv new file mode 100644 index 000000000000..2dfeac35c046 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,8990,2,1300,16.91,27499882,950646,28543492,27499882,16.91,2892.76,96.34,96.34,245581690450,95.70,95.70,245581690450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6085,5,-200,-3.18,2565267,2296872,3000000,2565267,-3.18,111.69,85.51,85.51,15848843135,86.82,86.82,15848843135 +진매트릭스,109820,3,3480,2,290,9.09,17074391,2203664,20393640,17074391,9.09,774.82,83.72,83.72,60015620948,84.56,84.56,60015620948 +노을,376930,4,3665,2,45,1.24,28593213,39156120,36947060,28593213,1.24,73.02,77.39,77.39,110932185777,81.92,81.92,110932185777 +이미지스,115610,5,1299,5,-90,-6.48,16370525,32494422,23637538,16370525,-6.48,50.38,69.26,69.26,23737204212,77.31,77.31,23737204212 +아이비젼웍스,469750,6,2020,2,275,15.76,26180762,37728552,33996481,26180762,15.76,69.39,77.01,77.01,49972994145,72.77,72.77,49972994145 +PLUS 자사주매입고배당주,0098N0,7,10085,5,-20,-0.20,926032,1402200,1500000,926032,-0.20,66.04,61.74,61.74,9318091850,61.60,61.60,9318091850 +리메드,302550,8,4400,2,800,22.22,19477370,318122,31495528,19477370,22.22,6122.61,61.84,61.84,84806030758,61.20,61.20,84806030758 +KODEX K원자력SMR,0098F0,9,9505,5,-75,-0.78,2522860,8754682,4500000,2522860,-0.78,28.82,56.06,56.06,24043181479,56.21,56.21,24043181479 +피델릭스,032580,10,1370,2,35,2.62,17415114,39846160,33132064,17415114,2.62,43.71,52.56,52.56,24886637146,54.83,54.83,24886637146 +한국첨단소재,062970,11,4340,1,1000,29.94,10849066,233533,19736818,10849066,29.94,4645.62,54.97,54.97,44688681288,52.17,52.17,44688681288 +한싹,430690,12,6050,2,190,3.24,4856418,10972742,10895327,4856418,3.24,44.26,44.57,44.57,29963512335,45.46,45.46,29963512335 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6070,5,-195,-3.11,2173022,955229,5000000,2173022,-3.11,227.49,43.46,43.46,13389672981,44.12,44.12,13389672981 +애드바이오텍,179530,14,3675,2,200,5.76,5246979,665649,12656308,5246979,5.76,788.25,41.46,41.46,19939901583,42.87,42.87,19939901583 +메타케어,118000,15,374,2,59,18.73,67774275,473038,171777364,67774275,18.73,9999.99,39.45,39.45,26344028082,41.01,41.01,26344028082 +KD,044180,16,827,2,24,2.99,10231861,3158809,26717799,10231861,2.99,323.92,38.30,38.30,8986339209,40.67,40.67,8986339209 +보성파워텍,006910,17,4865,2,435,9.82,18925078,4906064,49129824,18925078,9.82,385.75,38.52,38.52,90196660125,37.74,37.74,90196660125 +로보로보,215100,18,6710,2,290,4.52,7222666,2642494,20348454,7222666,4.52,273.33,35.49,35.49,49778119735,36.46,36.46,49778119735 +LK삼양,225190,19,1948,2,418,27.32,17813105,205802,50748440,17813105,27.32,8655.46,35.10,35.10,33726524281,34.12,34.12,33726524281 +로보티즈,108490,20,113700,2,13700,13.70,4331975,561469,13220560,4331975,13.70,771.54,32.77,32.77,488204467550,32.48,32.48,488204467550 +빌리언스,044480,21,592,5,-44,-6.92,12195483,47935936,40663728,12195483,-6.92,25.44,29.99,29.99,7810470992,32.45,32.45,7810470992 +로보스타,090360,22,40400,2,6400,18.82,2888232,248152,9750000,2888232,18.82,1163.90,29.62,29.62,116277277525,29.52,29.52,116277277525 +아이에스티이,212710,23,12180,2,1600,15.12,2767458,244192,9285478,2767458,15.12,1133.31,29.80,29.80,33313908895,29.46,29.46,33313908895 +TIGER 반도체TOP10레버리지,488080,24,9380,2,780,9.07,1065531,1045962,3550000,1065531,9.07,101.87,30.01,30.01,9645567223,28.97,28.97,9645567223 +UNICORN SK하이닉스밸류체인액티브,494220,25,15395,2,725,4.94,305397,228527,1150000,305397,4.94,133.64,26.56,26.56,4597733984,25.97,25.97,4597733984 +아이윈플러스,123010,26,1025,1,236,29.91,8608806,62450,32658542,8608806,29.91,9999.99,26.36,26.36,8507716052,25.42,25.42,8507716052 +덕산하이메탈,077360,27,6200,2,510,8.96,11192691,12677506,45437002,11192691,8.96,88.29,24.63,24.63,71046704835,25.22,25.22,71046704835 +한라캐스트,125490,28,7070,5,-540,-7.10,8340068,22339060,36502352,8340068,-7.10,37.33,22.85,22.85,62803441495,24.34,24.34,62803441495 +DGP,060900,29,1353,1,312,29.97,6395472,81684,26124029,6395472,29.97,7829.53,24.48,24.48,8347969338,23.62,23.62,8347969338 +티에이치엔,019180,30,7360,2,1310,21.65,4248995,2663341,18000000,4248995,21.65,159.54,23.61,23.61,30184031160,22.78,22.78,30184031160 diff --git a/top30/20250918/top30-atvtr-20250918-134002.csv b/top30/20250918/top30-atvtr-20250918-134002.csv new file mode 100644 index 000000000000..735aca7d5871 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9030,2,1340,17.43,28076276,950646,28543492,28076276,17.43,2953.39,98.36,98.36,250755966235,97.29,97.29,250755966235 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6085,5,-200,-3.18,2733027,2296872,3000000,2733027,-3.18,118.99,91.10,91.10,16868824355,92.41,92.41,16868824355 +노을,376930,3,3580,5,-40,-1.10,28971531,39156120,36947060,28971531,-1.10,73.99,78.41,78.41,112292347510,84.90,84.90,112292347510 +진매트릭스,109820,4,3500,2,310,9.72,17147413,2203664,20393640,17147413,9.72,778.13,84.08,84.08,60270277846,84.44,84.44,60270277846 +아이비젼웍스,469750,5,1988,2,243,13.93,29627555,37728552,33996481,29627555,13.93,78.53,87.15,87.15,56888615642,84.17,84.17,56888615642 +이미지스,115610,6,1271,5,-118,-8.50,16620983,32494422,23637538,16620983,-8.50,51.15,70.32,70.32,24057659630,80.08,80.08,24057659630 +리메드,302550,7,4355,2,755,20.97,19947361,318122,31495528,19947361,20.97,6270.35,63.33,63.33,86853170814,63.32,63.32,86853170814 +PLUS 자사주매입고배당주,0098N0,8,10090,5,-15,-0.15,929146,1402200,1500000,929146,-0.15,66.26,61.94,61.94,9349500300,61.77,61.77,9349500300 +KODEX K원자력SMR,0098F0,9,9515,5,-65,-0.68,2644085,8754682,4500000,2644085,-0.68,30.20,58.76,58.76,25196212179,58.85,58.85,25196212179 +피델릭스,032580,10,1362,2,27,2.02,17509661,39846160,33132064,17509661,2.02,43.94,52.85,52.85,25015591233,55.44,55.44,25015591233 +한국첨단소재,062970,11,4340,1,1000,29.94,10850812,233533,19736818,10850812,29.94,4646.37,54.98,54.98,44696258928,52.18,52.18,44696258928 +한싹,430690,12,6050,2,190,3.24,5164087,10972742,10895327,5164087,3.24,47.06,47.40,47.40,31844219745,48.31,48.31,31844219745 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6070,5,-195,-3.11,2194111,955229,5000000,2194111,-3.11,229.69,43.88,43.88,13517683211,44.54,44.54,13517683211 +애드바이오텍,179530,14,3625,2,150,4.32,5283320,665649,12656308,5283320,4.32,793.71,41.74,41.74,20072828298,43.75,43.75,20072828298 +메타케어,118000,15,373,2,58,18.41,68061158,473038,171777364,68061158,18.41,9999.99,39.62,39.62,26451433236,41.28,41.28,26451433236 +KD,044180,16,828,2,25,3.11,10254169,3158809,26717799,10254169,3.11,324.62,38.38,38.38,9004788550,40.70,40.70,9004788550 +보성파워텍,006910,17,4805,2,375,8.47,19579615,4906064,49129824,19579615,8.47,399.09,39.85,39.85,93352459022,39.54,39.54,93352459022 +로보로보,215100,18,6690,2,270,4.21,7247099,2642494,20348454,7247099,4.21,274.25,35.61,35.61,49941485295,36.69,36.69,49941485295 +LK삼양,225190,19,1943,2,413,26.99,17920300,205802,50748440,17920300,26.99,8707.54,35.31,35.31,33934825563,34.42,34.42,33934825563 +로보티즈,108490,20,113000,2,13000,13.00,4362005,561469,13220560,4362005,13.00,776.89,32.99,32.99,491597371250,32.91,32.91,491597371250 +빌리언스,044480,21,597,5,-39,-6.13,12267049,47935936,40663728,12267049,-6.13,25.59,30.17,30.17,7853002008,32.35,32.35,7853002008 +아이에스티이,212710,22,12760,2,2180,20.60,3047441,244192,9285478,3047441,20.60,1247.97,32.82,32.82,36841530885,31.09,31.09,36841530885 +로보스타,090360,23,40000,2,6000,17.65,2922090,248152,9750000,2922090,17.65,1177.54,29.97,29.97,117638280400,30.16,30.16,117638280400 +TIGER 반도체TOP10레버리지,488080,24,9410,2,810,9.42,1097016,1045962,3550000,1097016,9.42,104.88,30.90,30.90,9941687198,29.76,29.76,9941687198 +UNICORN SK하이닉스밸류체인액티브,494220,25,15440,2,770,5.25,317216,228527,1150000,317216,5.25,138.81,27.58,27.58,4780336544,26.92,26.92,4780336544 +아이윈플러스,123010,26,1025,1,236,29.91,8609401,62450,32658542,8609401,29.91,9999.99,26.36,26.36,8508325927,25.42,25.42,8508325927 +덕산하이메탈,077360,27,6230,2,540,9.49,11236345,12677506,45437002,11236345,9.49,88.63,24.73,24.73,71317853245,25.19,25.19,71317853245 +한라캐스트,125490,28,7100,5,-510,-6.70,8500215,22339060,36502352,8500215,-6.70,38.05,23.29,23.29,63942239365,24.67,24.67,63942239365 +DGP,060900,29,1353,1,312,29.97,6406609,81684,26124029,6406609,29.97,7843.16,24.52,24.52,8363037699,23.66,23.66,8363037699 +휴림로봇,090710,30,3480,2,120,3.57,26827820,28407316,119457197,26827820,3.57,94.44,22.46,22.46,95024143947,22.86,22.86,95024143947 diff --git a/top30/20250918/top30-atvtr-20250918-135002.csv b/top30/20250918/top30-atvtr-20250918-135002.csv new file mode 100644 index 000000000000..58823ba4b8c0 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,8990,2,1300,16.91,28339355,950646,28543492,28339355,16.91,2981.06,99.28,99.28,253128169700,98.64,98.64,253128169700 +아이비젼웍스,469750,2,1921,2,176,10.09,32207980,37728552,33996481,32207980,10.09,85.37,94.74,94.74,61922011975,94.82,94.82,61922011975 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6075,5,-210,-3.34,2754636,2296872,3000000,2754636,-3.34,119.93,91.82,91.82,17000204970,93.28,93.28,17000204970 +진매트릭스,109820,4,3380,2,190,5.96,17316727,2203664,20393640,17316727,5.96,785.82,84.91,84.91,60852293706,88.28,88.28,60852293706 +노을,376930,5,3545,5,-75,-2.07,29537018,39156120,36947060,29537018,-2.07,75.43,79.94,79.94,114293772115,87.26,87.26,114293772115 +이미지스,115610,6,1262,5,-127,-9.14,16925679,32494422,23637538,16925679,-9.14,52.09,71.61,71.61,24443895121,81.94,81.94,24443895121 +리메드,302550,7,4175,2,575,15.97,20923714,318122,31495528,20923714,15.97,6577.26,66.43,66.43,90975723672,69.19,69.19,90975723672 +PLUS 자사주매입고배당주,0098N0,8,10095,5,-10,-0.10,933449,1402200,1500000,933449,-0.10,66.57,62.23,62.23,9392924155,62.03,62.03,9392924155 +KODEX K원자력SMR,0098F0,9,9515,5,-65,-0.68,2715521,8754682,4500000,2715521,-0.68,31.02,60.34,60.34,25876046094,60.43,60.43,25876046094 +피델릭스,032580,10,1361,2,26,1.95,17591772,39846160,33132064,17591772,1.95,44.15,53.10,53.10,25127440257,55.72,55.72,25127440257 +한국첨단소재,062970,11,4340,1,1000,29.94,10866776,233533,19736818,10866776,29.94,4653.21,55.06,55.06,44765542688,52.26,52.26,44765542688 +한싹,430690,12,6030,2,170,2.90,5230099,10972742,10895327,5230099,2.90,47.66,48.00,48.00,32241399855,49.07,49.07,32241399855 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6055,5,-210,-3.35,2231525,955229,5000000,2231525,-3.35,233.61,44.63,44.63,13744230621,45.40,45.40,13744230621 +애드바이오텍,179530,14,3680,2,205,5.90,5309437,665649,12656308,5309437,5.90,797.63,41.95,41.95,20167925102,43.30,43.30,20167925102 +메타케어,118000,15,377,2,62,19.68,68927526,473038,171777364,68927526,19.68,9999.99,40.13,40.13,26774765921,41.34,41.34,26774765921 +KD,044180,16,830,2,27,3.36,10273279,3158809,26717799,10273279,3.36,325.23,38.45,38.45,9020628881,40.68,40.68,9020628881 +보성파워텍,006910,17,4800,2,370,8.35,19916970,4906064,49129824,19916970,8.35,405.97,40.54,40.54,94977607243,40.27,40.27,94977607243 +로보로보,215100,18,6720,2,300,4.67,7270874,2642494,20348454,7270874,4.67,275.15,35.73,35.73,50100996895,36.64,36.64,50100996895 +LK삼양,225190,19,1961,2,431,28.17,18122443,205802,50748440,18122443,28.17,8805.77,35.71,35.71,34330011605,34.50,34.50,34330011605 +아이에스티이,212710,20,12650,2,2070,19.57,3325948,244192,9285478,3325948,19.57,1362.02,35.82,35.82,40379371185,34.38,34.38,40379371185 +로보티즈,108490,21,112900,2,12900,12.90,4376678,561469,13220560,4376678,12.90,779.50,33.11,33.11,493255866600,33.05,33.05,493255866600 +빌리언스,044480,22,594,5,-42,-6.60,12317227,47935936,40663728,12317227,-6.60,25.70,30.29,30.29,7882906746,32.64,32.64,7882906746 +로보스타,090360,23,39950,2,5950,17.50,2943850,248152,9750000,2943850,17.50,1186.31,30.19,30.19,118510171975,30.43,30.43,118510171975 +TIGER 반도체TOP10레버리지,488080,24,9427,2,827,9.62,1102942,1045962,3550000,1102942,9.62,105.45,31.07,31.07,9997479410,29.87,29.87,9997479410 +UNICORN SK하이닉스밸류체인액티브,494220,25,15475,2,805,5.49,319289,228527,1150000,319289,5.49,139.72,27.76,27.76,4812385319,27.04,27.04,4812385319 +아이윈플러스,123010,26,1025,1,236,29.91,8610405,62450,32658542,8610405,29.91,9999.99,26.36,26.36,8509355027,25.42,25.42,8509355027 +덕산하이메탈,077360,27,6280,2,590,10.37,11287225,12677506,45437002,11287225,10.37,89.03,24.84,24.84,71637069835,25.11,25.11,71637069835 +한라캐스트,125490,28,7120,5,-490,-6.44,8579618,22339060,36502352,8579618,-6.44,38.41,23.50,23.50,64507334740,24.82,24.82,64507334740 +DGP,060900,29,1353,1,312,29.97,6409006,81684,26124029,6409006,29.97,7846.10,24.53,24.53,8366280840,23.67,23.67,8366280840 +티에이치엔,019180,30,7350,2,1300,21.49,4311885,2663341,18000000,4311885,21.49,161.90,23.95,23.95,30648370060,23.17,23.17,30648370060 diff --git a/top30/20250918/top30-atvtr-20250918-140002.csv b/top30/20250918/top30-atvtr-20250918-140002.csv new file mode 100644 index 000000000000..d7a6be887281 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,8890,2,1200,15.60,29003205,950646,28543492,29003205,15.60,3050.89,101.61,101.61,259004372145,102.07,102.07,259004372145 +아이비젼웍스,469750,2,2005,2,260,14.90,34845393,37728552,33996481,34845393,14.90,92.36,102.50,102.50,67105562754,98.45,98.45,67105562754 +진매트릭스,109820,3,3250,2,60,1.88,17733033,2203664,20393640,17733033,1.88,804.71,86.95,86.95,62229954241,93.89,93.89,62229954241 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6075,5,-210,-3.34,2755866,2296872,3000000,2755866,-3.34,119.98,91.86,91.86,17007675660,93.32,93.32,17007675660 +노을,376930,5,3520,5,-100,-2.76,29822210,39156120,36947060,29822210,-2.76,76.16,80.72,80.72,115303308030,88.66,88.66,115303308030 +이미지스,115610,6,1270,5,-119,-8.57,17131500,32494422,23637538,17131500,-8.57,52.72,72.48,72.48,24703659087,82.29,82.29,24703659087 +리메드,302550,7,4165,2,565,15.69,21330808,318122,31495528,21330808,15.69,6705.23,67.73,67.73,92674655846,70.65,70.65,92674655846 +KODEX K원자력SMR,0098F0,8,9520,5,-60,-0.63,2917136,8754682,4500000,2917136,-0.63,33.32,64.83,64.83,27795331829,64.88,64.88,27795331829 +PLUS 자사주매입고배당주,0098N0,9,10090,5,-15,-0.15,949197,1402200,1500000,949197,-0.15,67.69,63.28,63.28,9551850275,63.11,63.11,9551850275 +피델릭스,032580,10,1360,2,25,1.87,17678235,39846160,33132064,17678235,1.87,44.37,53.36,53.36,25244918362,56.03,56.03,25244918362 +한국첨단소재,062970,11,4340,1,1000,29.94,10867247,233533,19736818,10867247,29.94,4653.41,55.06,55.06,44767586828,52.26,52.26,44767586828 +한싹,430690,12,6125,2,265,4.52,5356278,10972742,10895327,5356278,4.52,48.81,49.16,49.16,33010704555,49.47,49.47,33010704555 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6055,5,-210,-3.35,2231525,955229,5000000,2231525,-3.35,233.61,44.63,44.63,13744230621,45.40,45.40,13744230621 +애드바이오텍,179530,14,3635,2,160,4.60,5320396,665649,12656308,5320396,4.60,799.28,42.04,42.04,20208010592,43.93,43.93,20208010592 +메타케어,118000,15,374,2,59,18.73,70196953,473038,171777364,70196953,18.73,9999.99,40.87,40.87,27255167719,42.42,42.42,27255167719 +보성파워텍,006910,16,4795,2,365,8.24,20192557,4906064,49129824,20192557,8.24,411.58,41.10,41.10,96297330973,40.88,40.88,96297330973 +KD,044180,17,832,2,29,3.61,10305203,3158809,26717799,10305203,3.61,326.24,38.57,38.57,9047110144,40.70,40.70,9047110144 +로보로보,215100,18,6710,2,290,4.52,7312823,2642494,20348454,7312823,4.52,276.74,35.94,35.94,50382410210,36.90,36.90,50382410210 +아이에스티이,212710,19,12460,2,1880,17.77,3372433,244192,9285478,3372433,17.77,1381.06,36.32,36.32,40960449355,35.40,35.40,40960449355 +LK삼양,225190,20,1955,2,425,27.78,18270780,205802,50748440,18270780,27.78,8877.84,36.00,36.00,34619745655,34.89,34.89,34619745655 +로보티즈,108490,21,113000,2,13000,13.00,4396043,561469,13220560,4396043,13.00,782.95,33.25,33.25,495444868850,33.16,33.16,495444868850 +빌리언스,044480,22,599,5,-37,-5.82,12365849,47935936,40663728,12365849,-5.82,25.80,30.41,30.41,7911964293,32.48,32.48,7911964293 +로보스타,090360,23,40000,2,6000,17.65,2975097,248152,9750000,2975097,17.65,1198.90,30.51,30.51,119754882375,30.71,30.71,119754882375 +TIGER 반도체TOP10레버리지,488080,24,9435,2,835,9.71,1115390,1045962,3550000,1115390,9.71,106.64,31.42,31.42,10114973612,30.20,30.20,10114973612 +제이엔비,452160,25,8840,2,1000,12.76,2702663,231701,9617527,2702663,12.76,1166.44,28.10,28.10,23913450130,28.13,28.13,23913450130 +UNICORN SK하이닉스밸류체인액티브,494220,26,15500,2,830,5.66,322332,228527,1150000,322332,5.66,141.05,28.03,28.03,4859535244,27.26,27.26,4859535244 +아이윈플러스,123010,27,1025,1,236,29.91,8610707,62450,32658542,8610707,29.91,9999.99,26.37,26.37,8509664577,25.42,25.42,8509664577 +한라캐스트,125490,28,7270,5,-340,-4.47,8956656,22339060,36502352,8956656,-4.47,40.09,24.54,24.54,67236251020,25.34,25.34,67236251020 +덕산하이메탈,077360,29,6260,2,570,10.02,11315174,12677506,45437002,11315174,10.02,89.25,24.90,24.90,71812084525,25.25,25.25,71812084525 +DGP,060900,30,1353,1,312,29.97,6509893,81684,26124029,6509893,29.97,7969.61,24.92,24.92,8502780951,24.06,24.06,8502780951 diff --git a/top30/20250918/top30-atvtr-20250918-141002.csv b/top30/20250918/top30-atvtr-20250918-141002.csv new file mode 100644 index 000000000000..9aa53d881402 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1985,2,240,13.75,36947012,37728552,33996481,36947012,13.75,97.93,108.68,108.68,71272133505,105.61,105.61,71272133505 +엑스게이트,356680,2,8750,2,1060,13.78,29356908,950646,28543492,29356908,13.78,3088.10,102.85,102.85,262120564730,104.95,104.95,262120564730 +진매트릭스,109820,3,3280,2,90,2.82,17984207,2203664,20393640,17984207,2.82,816.10,88.19,88.19,63053132650,94.26,94.26,63053132650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6065,5,-220,-3.50,2760364,2296872,3000000,2760364,-3.50,120.18,92.01,92.01,17034966015,93.62,93.62,17034966015 +노을,376930,5,3540,5,-80,-2.21,30020674,39156120,36947060,30020674,-2.21,76.67,81.25,81.25,116005694011,88.69,88.69,116005694011 +이미지스,115610,6,1270,5,-119,-8.57,17210549,32494422,23637538,17210549,-8.57,52.96,72.81,72.81,24803981317,82.63,82.63,24803981317 +리메드,302550,7,4115,2,515,14.31,21864007,318122,31495528,21864007,14.31,6872.84,69.42,69.42,94869769829,73.20,73.20,94869769829 +KODEX K원자력SMR,0098F0,8,9520,5,-60,-0.63,3155469,8754682,4500000,3155469,-0.63,36.04,70.12,70.12,30064261989,70.18,70.18,30064261989 +PLUS 자사주매입고배당주,0098N0,9,10090,5,-15,-0.15,972147,1402200,1500000,972147,-0.15,69.33,64.81,64.81,9783406779,64.64,64.64,9783406779 +피델릭스,032580,10,1358,2,23,1.72,17720939,39846160,33132064,17720939,1.72,44.47,53.49,53.49,25302941828,56.24,56.24,25302941828 +한국첨단소재,062970,11,4340,1,1000,29.94,10870416,233533,19736818,10870416,29.94,4654.77,55.08,55.08,44781340288,52.28,52.28,44781340288 +한싹,430690,12,6030,2,170,2.90,5481122,10972742,10895327,5481122,2.90,49.95,50.31,50.31,33765764135,51.39,51.39,33765764135 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6050,5,-215,-3.43,2233932,955229,5000000,2233932,-3.43,233.86,44.68,44.68,13758795676,45.48,45.48,13758795676 +애드바이오텍,179530,14,3615,2,140,4.03,5338613,665649,12656308,5338613,4.03,802.02,42.18,42.18,20274006409,44.31,44.31,20274006409 +메타케어,118000,15,381,2,66,20.95,70918474,473038,171777364,70918474,20.95,9999.99,41.29,41.29,27529007159,42.06,42.06,27529007159 +보성파워텍,006910,16,4760,2,330,7.45,20429877,4906064,49129824,20429877,7.45,416.42,41.58,41.58,97435861390,41.66,41.66,97435861390 +KD,044180,17,828,2,25,3.11,10337645,3158809,26717799,10337645,3.11,327.26,38.69,38.69,9074004466,41.02,41.02,9074004466 +제이엔비,452160,18,9350,2,1510,19.26,3764158,231701,9617527,3764158,19.26,1624.58,39.14,39.14,33768182595,37.55,37.55,33768182595 +로보로보,215100,19,6720,2,300,4.67,7336617,2642494,20348454,7336617,4.67,277.64,36.05,36.05,50542054590,36.96,36.96,50542054590 +아이에스티이,212710,20,12290,2,1710,16.16,3433771,244192,9285478,3433771,16.16,1406.18,36.98,36.98,41716339235,36.56,36.56,41716339235 +LK삼양,225190,21,1947,2,417,27.25,18477432,205802,50748440,18477432,27.25,8978.26,36.41,36.41,35021827759,35.44,35.44,35021827759 +로보티즈,108490,22,113100,2,13100,13.10,4408136,561469,13220560,4408136,13.10,785.11,33.34,33.34,496813016200,33.23,33.23,496813016200 +빌리언스,044480,23,597,5,-39,-6.13,12431417,47935936,40663728,12431417,-6.13,25.93,30.57,30.57,7951178766,32.75,32.75,7951178766 +로보스타,090360,24,39950,2,5950,17.50,2989410,248152,9750000,2989410,17.50,1204.67,30.66,30.66,120327316425,30.89,30.89,120327316425 +TIGER 반도체TOP10레버리지,488080,25,9430,2,830,9.65,1121746,1045962,3550000,1121746,9.65,107.25,31.60,31.60,10174906212,30.39,30.39,10174906212 +UNICORN SK하이닉스밸류체인액티브,494220,26,15492,2,822,5.60,326250,228527,1150000,326250,5.60,142.76,28.37,28.37,4920263089,27.62,27.62,4920263089 +한라캐스트,125490,27,7240,5,-370,-4.86,9065631,22339060,36502352,9065631,-4.86,40.58,24.84,24.84,68026363170,25.74,25.74,68026363170 +덕산하이메탈,077360,28,6210,2,520,9.14,11358058,12677506,45437002,11358058,9.14,89.59,25.00,25.00,72079518085,25.55,25.55,72079518085 +아이윈플러스,123010,29,1025,1,236,29.91,8610709,62450,32658542,8610709,29.91,9999.99,26.37,26.37,8509666627,25.42,25.42,8509666627 +TIGER 차이나휴머노이드로봇,0053L0,30,14060,2,735,5.52,2514000,1826154,9950000,2514000,5.52,137.67,25.27,25.27,34821385550,24.89,24.89,34821385550 diff --git a/top30/20250918/top30-atvtr-20250918-142002.csv b/top30/20250918/top30-atvtr-20250918-142002.csv new file mode 100644 index 000000000000..57ed69d3a00d --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1976,2,231,13.24,39359396,37728552,33996481,39359396,13.24,104.32,115.77,115.77,76099532799,113.28,113.28,76099532799 +엑스게이트,356680,2,8750,2,1060,13.78,29727587,950646,28543492,29727587,13.78,3127.09,104.15,104.15,265364758370,106.25,106.25,265364758370 +진매트릭스,109820,3,3290,2,100,3.13,18173226,2203664,20393640,18173226,3.13,824.68,89.11,89.11,63677687062,94.91,94.91,63677687062 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6060,5,-225,-3.58,2762313,2296872,3000000,2762313,-3.58,120.26,92.08,92.08,17046783505,93.77,93.77,17046783505 +노을,376930,5,3535,5,-85,-2.35,30227823,39156120,36947060,30227823,-2.35,77.20,81.81,81.81,116745237233,89.39,89.39,116745237233 +이미지스,115610,6,1265,5,-124,-8.93,17323214,32494422,23637538,17323214,-8.93,53.31,73.29,73.29,24946426334,83.43,83.43,24946426334 +리메드,302550,7,4110,2,510,14.17,22081020,318122,31495528,22081020,14.17,6941.05,70.11,70.11,95759346938,73.98,73.98,95759346938 +KODEX K원자력SMR,0098F0,8,9510,5,-70,-0.73,3181149,8754682,4500000,3181149,-0.73,36.34,70.69,70.69,30308606846,70.82,70.82,30308606846 +PLUS 자사주매입고배당주,0098N0,9,10090,5,-15,-0.15,986545,1402200,1500000,986545,-0.15,70.36,65.77,65.77,9928681584,65.60,65.60,9928681584 +피델릭스,032580,10,1360,2,25,1.87,17776124,39846160,33132064,17776124,1.87,44.61,53.65,53.65,25377879245,56.32,56.32,25377879245 +한싹,430690,11,6510,2,650,11.09,6079394,10972742,10895327,6079394,11.09,55.40,55.80,55.80,37550438740,52.94,52.94,37550438740 +한국첨단소재,062970,12,4340,1,1000,29.94,10871059,233533,19736818,10871059,29.94,4655.04,55.08,55.08,44784130908,52.28,52.28,44784130908 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6040,5,-225,-3.59,2335244,955229,5000000,2335244,-3.59,244.47,46.70,46.70,14371509656,47.59,47.59,14371509656 +제이엔비,452160,14,9260,2,1420,18.11,4394364,231701,9617527,4394364,18.11,1896.57,45.69,45.69,39608616765,44.47,44.47,39608616765 +애드바이오텍,179530,15,3680,2,205,5.90,5370099,665649,12656308,5370099,5.90,806.75,42.43,42.43,20388926239,43.78,43.78,20388926239 +메타케어,118000,16,385,2,70,22.22,72251483,473038,171777364,72251483,22.22,9999.99,42.06,42.06,28040026419,42.40,42.40,28040026419 +보성파워텍,006910,17,4750,2,320,7.22,20692818,4906064,49129824,20692818,7.22,421.78,42.12,42.12,98687291038,42.29,42.29,98687291038 +KD,044180,18,821,2,18,2.24,10461186,3158809,26717799,10461186,2.24,331.18,39.15,39.15,9175715885,41.83,41.83,9175715885 +로보로보,215100,19,6700,2,280,4.36,7353223,2642494,20348454,7353223,4.36,278.27,36.14,36.14,50653539370,37.15,37.15,50653539370 +아이에스티이,212710,20,12260,2,1680,15.88,3457087,244192,9285478,3457087,15.88,1415.72,37.23,37.23,42002393490,36.90,36.90,42002393490 +LK삼양,225190,21,1946,2,416,27.19,18680363,205802,50748440,18680363,27.19,9076.86,36.81,36.81,35415228700,35.86,35.86,35415228700 +로보티즈,108490,22,112750,2,12750,12.75,4425119,561469,13220560,4425119,12.75,788.13,33.47,33.47,498728422900,33.46,33.46,498728422900 +빌리언스,044480,23,597,5,-39,-6.13,12457010,47935936,40663728,12457010,-6.13,25.99,30.63,30.63,7966471596,32.82,32.82,7966471596 +로보스타,090360,24,39900,2,5900,17.35,3019172,248152,9750000,3019172,17.35,1216.66,30.97,30.97,121514672175,31.24,31.24,121514672175 +TIGER 반도체TOP10레버리지,488080,25,9420,2,820,9.53,1128799,1045962,3550000,1128799,9.53,107.92,31.80,31.80,10241345087,30.63,30.63,10241345087 +UNICORN SK하이닉스밸류체인액티브,494220,26,15485,2,815,5.56,328621,228527,1150000,328621,5.56,143.80,28.58,28.58,4956989004,27.84,27.84,4956989004 +TIGER 차이나휴머노이드로봇,0053L0,27,13815,2,490,3.68,2729926,1826154,9950000,2729926,3.68,149.49,27.44,27.44,37834118282,27.52,27.52,37834118282 +한라캐스트,125490,28,7220,5,-390,-5.12,9126130,22339060,36502352,9126130,-5.12,40.85,25.00,25.00,68463485870,25.98,25.98,68463485870 +덕산하이메탈,077360,29,6220,2,530,9.31,11390545,12677506,45437002,11390545,9.31,89.85,25.07,25.07,72281345305,25.58,25.58,72281345305 +아이윈플러스,123010,30,1025,1,236,29.91,8611385,62450,32658542,8611385,29.91,9999.99,26.37,26.37,8510359527,25.42,25.42,8510359527 diff --git a/top30/20250918/top30-atvtr-20250918-143002.csv b/top30/20250918/top30-atvtr-20250918-143002.csv new file mode 100644 index 000000000000..cff5846ad338 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1938,2,193,11.06,40765802,37728552,33996481,40765802,11.06,108.05,119.91,119.91,78834262532,119.65,119.65,78834262532 +엑스게이트,356680,2,8750,2,1060,13.78,29912411,950646,28543492,29912411,13.78,3146.54,104.80,104.80,266985929710,106.90,106.90,266985929710 +진매트릭스,109820,3,3330,2,140,4.39,18399138,2203664,20393640,18399138,4.39,834.93,90.22,90.22,64434899456,94.88,94.88,64434899456 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6060,5,-225,-3.58,2763574,2296872,3000000,2763574,-3.58,120.32,92.12,92.12,17054425190,93.81,93.81,17054425190 +노을,376930,5,3525,5,-95,-2.62,30361674,39156120,36947060,30361674,-2.62,77.54,82.18,82.18,117218669988,90.00,90.00,117218669988 +이미지스,115610,6,1259,5,-130,-9.36,17452827,32494422,23637538,17452827,-9.36,53.71,73.84,73.84,25109141990,84.37,84.37,25109141990 +한싹,430690,7,6480,2,620,10.58,9387105,10972742,10895327,9387105,10.58,85.55,86.16,86.16,59535415035,84.33,84.33,59535415035 +리메드,302550,8,4035,2,435,12.08,22637126,318122,31495528,22637126,12.08,7115.86,71.87,71.87,98012891075,77.12,77.12,98012891075 +KODEX K원자력SMR,0098F0,9,9525,5,-55,-0.57,3319986,8754682,4500000,3319986,-0.57,37.92,73.78,73.78,31630734006,73.80,73.80,31630734006 +PLUS 자사주매입고배당주,0098N0,10,10080,5,-25,-0.25,1033657,1402200,1500000,1033657,-0.25,73.72,68.91,68.91,10403856077,68.81,68.81,10403856077 +피델릭스,032580,11,1353,2,18,1.35,17847154,39846160,33132064,17847154,1.35,44.79,53.87,53.87,25473981504,56.83,56.83,25473981504 +한국첨단소재,062970,12,4340,1,1000,29.94,10871833,233533,19736818,10871833,29.94,4655.37,55.08,55.08,44787490068,52.29,52.29,44787490068 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6050,5,-215,-3.43,2457935,955229,5000000,2457935,-3.43,257.31,49.16,49.16,15113723906,49.96,49.96,15113723906 +제이엔비,452160,14,9030,2,1190,15.18,4761380,231701,9617527,4761380,15.18,2054.97,49.51,49.51,42940414735,49.44,49.44,42940414735 +애드바이오텍,179530,15,3800,2,325,9.35,5501590,665649,12656308,5501590,9.35,826.50,43.47,43.47,20880567396,43.42,43.42,20880567396 +메타케어,118000,16,385,2,70,22.22,73998990,473038,171777364,73998990,22.22,9999.99,43.08,43.08,28709405461,43.41,43.41,28709405461 +보성파워텍,006910,17,4750,2,320,7.22,20937194,4906064,49129824,20937194,7.22,426.76,42.62,42.62,99846603877,42.79,42.79,99846603877 +KD,044180,18,824,2,21,2.62,10488423,3158809,26717799,10488423,2.62,332.04,39.26,39.26,9198086748,41.78,41.78,9198086748 +LK삼양,225190,19,1989,1,459,30.00,19857733,205802,50748440,19857733,30.00,9648.95,39.13,39.13,37748842712,37.40,37.40,37748842712 +아이에스티이,212710,20,12260,2,1680,15.88,3490827,244192,9285478,3490827,15.88,1429.54,37.59,37.59,42415988260,37.26,37.26,42415988260 +로보로보,215100,21,6720,2,300,4.67,7376409,2642494,20348454,7376409,4.67,279.15,36.25,36.25,50808919705,37.16,37.16,50808919705 +로보티즈,108490,22,112800,2,12800,12.80,4441494,561469,13220560,4441494,12.80,791.05,33.60,33.60,500574665700,33.57,33.57,500574665700 +빌리언스,044480,23,598,5,-38,-5.97,12521447,47935936,40663728,12521447,-5.97,26.12,30.79,30.79,8004881774,32.92,32.92,8004881774 +로보스타,090360,24,39950,2,5950,17.50,3063376,248152,9750000,3063376,17.50,1234.48,31.42,31.42,123288995875,31.65,31.65,123288995875 +TIGER 반도체TOP10레버리지,488080,25,9380,2,780,9.07,1147100,1045962,3550000,1147100,9.07,109.67,32.31,32.31,10413346162,31.27,31.27,10413346162 +TIGER 차이나휴머노이드로봇,0053L0,26,13695,2,370,2.78,2917704,1826154,9950000,2917704,2.78,159.77,29.32,29.32,40415251798,29.66,29.66,40415251798 +UNICORN SK하이닉스밸류체인액티브,494220,27,15450,2,780,5.32,340525,228527,1150000,340525,5.32,149.01,29.61,29.61,5141185619,28.94,28.94,5141185619 +한라캐스트,125490,28,7220,5,-390,-5.12,9173615,22339060,36502352,9173615,-5.12,41.07,25.13,25.13,68805653600,26.11,26.11,68805653600 +덕산하이메탈,077360,29,6160,2,470,8.26,11474368,12677506,45437002,11474368,8.26,90.51,25.25,25.25,72800274750,26.01,26.01,72800274750 +아이윈플러스,123010,30,1025,1,236,29.91,8612464,62450,32658542,8612464,29.91,9999.99,26.37,26.37,8511465502,25.43,25.43,8511465502 diff --git a/top30/20250918/top30-atvtr-20250918-144001.csv b/top30/20250918/top30-atvtr-20250918-144001.csv new file mode 100644 index 000000000000..d193c9303513 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1880,2,135,7.74,41938696,37728552,33996481,41938696,7.74,111.16,123.36,123.36,81059799786,126.83,126.83,81059799786 +엑스게이트,356680,2,8670,2,980,12.74,30176288,950646,28543492,30176288,12.74,3174.29,105.72,105.72,269284196780,108.81,108.81,269284196780 +한싹,430690,3,7250,2,1390,23.72,13154852,10972742,10895327,13154852,23.72,119.89,120.74,120.74,85895277750,108.74,108.74,85895277750 +진매트릭스,109820,4,3260,2,70,2.19,18578800,2203664,20393640,18578800,2.19,843.09,91.10,91.10,65028210879,97.81,97.81,65028210879 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6070,5,-215,-3.42,2765086,2296872,3000000,2765086,-3.42,120.38,92.17,92.17,17063603030,93.70,93.70,17063603030 +노을,376930,6,3560,5,-60,-1.66,30574651,39156120,36947060,30574651,-1.66,78.08,82.75,82.75,117973254458,89.69,89.69,117973254458 +이미지스,115610,7,1281,5,-108,-7.78,17756923,32494422,23637538,17756923,-7.78,54.65,75.12,75.12,25492298305,84.19,84.19,25492298305 +리메드,302550,8,4020,2,420,11.67,22976616,318122,31495528,22976616,11.67,7222.58,72.95,72.95,99386351483,78.50,78.50,99386351483 +KODEX K원자력SMR,0098F0,9,9525,5,-55,-0.57,3375815,8754682,4500000,3375815,-0.57,38.56,75.02,75.02,32162375231,75.04,75.04,32162375231 +PLUS 자사주매입고배당주,0098N0,10,10085,5,-20,-0.20,1046141,1402200,1500000,1046141,-0.20,74.61,69.74,69.74,10529751571,69.61,69.61,10529751571 +피델릭스,032580,11,1354,2,19,1.42,17930000,39846160,33132064,17930000,1.42,45.00,54.12,54.12,25585981128,57.03,57.03,25585981128 +제이엔비,452160,12,8820,2,980,12.50,5030969,231701,9617527,5030969,12.50,2171.32,52.31,52.31,45332976865,53.44,53.44,45332976865 +한국첨단소재,062970,13,4340,1,1000,29.94,10872603,233533,19736818,10872603,29.94,4655.70,55.09,55.09,44790831868,52.29,52.29,44790831868 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6060,5,-205,-3.27,2458616,955229,5000000,2458616,-3.27,257.38,49.17,49.17,15117850766,49.89,49.89,15117850766 +애드바이오텍,179530,15,3690,2,215,6.19,5545546,665649,12656308,5545546,6.19,833.10,43.82,43.82,21044279595,45.06,45.06,21044279595 +메타케어,118000,16,386,2,71,22.54,75678175,473038,171777364,75678175,22.54,9999.99,44.06,44.06,29355156238,44.27,44.27,29355156238 +보성파워텍,006910,17,4715,2,285,6.43,21107217,4906064,49129824,21107217,6.43,430.23,42.96,42.96,100649977564,43.45,43.45,100649977564 +KD,044180,18,825,2,22,2.74,10536566,3158809,26717799,10536566,2.74,333.56,39.44,39.44,9237706761,41.91,41.91,9237706761 +아이에스티이,212710,19,12210,2,1630,15.41,3506495,244192,9285478,3506495,15.41,1435.96,37.76,37.76,42608554110,37.58,37.58,42608554110 +LK삼양,225190,20,1989,1,459,30.00,19933835,205802,50748440,19933835,30.00,9685.93,39.28,39.28,37900209590,37.55,37.55,37900209590 +로보로보,215100,21,6690,2,270,4.21,7396904,2642494,20348454,7396904,4.21,279.92,36.35,36.35,50945984455,37.42,37.42,50945984455 +로보티즈,108490,22,113400,2,13400,13.40,4468616,561469,13220560,4468616,13.40,795.88,33.80,33.80,503641948700,33.59,33.59,503641948700 +빌리언스,044480,23,595,5,-41,-6.45,12653871,47935936,40663728,12653871,-6.45,26.40,31.12,31.12,8083733726,33.41,33.41,8083733726 +TIGER 반도체TOP10레버리지,488080,24,9345,2,745,8.66,1171260,1045962,3550000,1171260,8.66,111.98,32.99,32.99,10639361108,32.07,32.07,10639361108 +로보스타,090360,25,40250,2,6250,18.38,3083781,248152,9750000,3083781,18.38,1242.70,31.63,31.63,124105868975,31.62,31.62,124105868975 +TIGER 차이나휴머노이드로봇,0053L0,26,13730,2,405,3.04,3090661,1826154,9950000,3090661,3.04,169.24,31.06,31.06,42793501820,31.32,31.32,42793501820 +UNICORN SK하이닉스밸류체인액티브,494220,27,15400,2,730,4.98,344168,228527,1150000,344168,4.98,150.60,29.93,29.93,5197386509,29.35,29.35,5197386509 +한라캐스트,125490,28,7210,5,-400,-5.26,9217192,22339060,36502352,9217192,-5.26,41.26,25.25,25.25,69120076665,26.26,26.26,69120076665 +덕산하이메탈,077360,29,6180,2,490,8.61,11526748,12677506,45437002,11526748,8.61,90.92,25.37,25.37,73123871350,26.04,26.04,73123871350 +아이윈플러스,123010,30,1025,1,236,29.91,8612475,62450,32658542,8612475,29.91,9999.99,26.37,26.37,8511476777,25.43,25.43,8511476777 diff --git a/top30/20250918/top30-atvtr-20250918-145001.csv b/top30/20250918/top30-atvtr-20250918-145001.csv new file mode 100644 index 000000000000..9c39cf037d4b --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1843,2,98,5.62,42539640,37728552,33996481,42539640,5.62,112.75,125.13,125.13,82179833164,131.16,131.16,82179833164 +한싹,430690,2,7240,2,1380,23.55,15021760,10972742,10895327,15021760,23.55,136.90,137.87,137.87,99458435990,126.08,126.08,99458435990 +엑스게이트,356680,3,8710,2,1020,13.26,30409277,950646,28543492,30409277,13.26,3198.80,106.54,106.54,271316774740,109.13,109.13,271316774740 +진매트릭스,109820,4,3265,2,75,2.35,18737782,2203664,20393640,18737782,2.35,850.30,91.88,91.88,65546536398,98.44,98.44,65546536398 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2774939,2296872,3000000,2774939,-3.34,120.81,92.50,92.50,17123362655,93.96,93.96,17123362655 +노을,376930,6,3560,5,-60,-1.66,30738574,39156120,36947060,30738574,-1.66,78.50,83.20,83.20,118558186865,90.14,90.14,118558186865 +이미지스,115610,7,1293,5,-96,-6.91,18118226,32494422,23637538,18118226,-6.91,55.76,76.65,76.65,25956167773,84.93,84.93,25956167773 +KODEX K원자력SMR,0098F0,8,9550,5,-30,-0.31,3707996,8754682,4500000,3707996,-0.31,42.35,82.40,82.40,35335114103,82.22,82.22,35335114103 +리메드,302550,9,3985,2,385,10.69,23260992,318122,31495528,23260992,10.69,7311.97,73.85,73.85,100524433073,80.09,80.09,100524433073 +PLUS 자사주매입고배당주,0098N0,10,10090,5,-15,-0.15,1048860,1402200,1500000,1048860,-0.15,74.80,69.92,69.92,10557186537,69.75,69.75,10557186537 +피델릭스,032580,11,1348,2,13,0.97,18023558,39846160,33132064,18023558,0.97,45.23,54.40,54.40,25712116279,57.57,57.57,25712116279 +제이엔비,452160,12,8730,2,890,11.35,5133269,231701,9617527,5133269,11.35,2215.47,53.37,53.37,46234484270,55.07,55.07,46234484270 +한국첨단소재,062970,13,4340,1,1000,29.94,10876266,233533,19736818,10876266,29.94,4657.27,55.11,55.11,44806729288,52.31,52.31,44806729288 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6050,5,-215,-3.43,2458836,955229,5000000,2458836,-3.43,257.41,49.18,49.18,15119181766,49.98,49.98,15119181766 +메타케어,118000,15,382,2,67,21.27,77793680,473038,171777364,77793680,21.27,9999.99,45.29,45.29,30174433328,45.98,45.98,30174433328 +애드바이오텍,179530,16,3675,2,200,5.76,5592653,665649,12656308,5592653,5.76,840.18,44.19,44.19,21217598392,45.62,45.62,21217598392 +보성파워텍,006910,17,4765,2,335,7.56,21247096,4906064,49129824,21247096,7.56,433.08,43.25,43.25,101314823769,43.28,43.28,101314823769 +KD,044180,18,820,2,17,2.12,10631717,3158809,26717799,10631717,2.12,336.57,39.79,39.79,9315720803,42.52,42.52,9315720803 +아이에스티이,212710,19,12230,2,1650,15.60,3527699,244192,9285478,3527699,15.60,1444.64,37.99,37.99,42867228780,37.75,37.75,42867228780 +LK삼양,225190,20,1989,1,459,30.00,19966560,205802,50748440,19966560,30.00,9701.83,39.34,39.34,37965299615,37.61,37.61,37965299615 +로보로보,215100,21,6780,2,360,5.61,7491229,2642494,20348454,7491229,5.61,283.49,36.81,36.81,51581482105,37.39,37.39,51581482105 +로보스타,090360,22,42800,2,8800,25.88,3505289,248152,9750000,3505289,25.88,1412.56,35.95,35.95,141600204350,33.93,33.93,141600204350 +로보티즈,108490,23,114000,2,14000,14.00,4520722,561469,13220560,4520722,14.00,805.16,34.19,34.19,509570158100,33.81,33.81,509570158100 +빌리언스,044480,24,595,5,-41,-6.45,12752449,47935936,40663728,12752449,-6.45,26.60,31.36,31.36,8142300399,33.65,33.65,8142300399 +TIGER 반도체TOP10레버리지,488080,25,9315,2,715,8.31,1194456,1045962,3550000,1194456,8.31,114.20,33.65,33.65,10855916763,32.83,32.83,10855916763 +싸이버원,356890,26,3940,2,290,7.95,3868908,1330320,11953825,3868908,7.95,290.83,32.37,32.37,15349646818,32.59,32.59,15349646818 +TIGER 차이나휴머노이드로봇,0053L0,27,13690,2,365,2.74,3166748,1826154,9950000,3166748,2.74,173.41,31.83,31.83,43835445054,32.18,32.18,43835445054 +UNICORN SK하이닉스밸류체인액티브,494220,28,15385,2,715,4.87,353067,228527,1150000,353067,4.87,154.50,30.70,30.70,5334372764,30.15,30.15,5334372764 +한라캐스트,125490,29,7260,5,-350,-4.60,9302312,22339060,36502352,9302312,-4.60,41.64,25.48,25.48,69738402885,26.32,26.32,69738402885 +덕산하이메탈,077360,30,6230,2,540,9.49,11558786,12677506,45437002,11558786,9.49,91.18,25.44,25.44,73322971045,25.90,25.90,73322971045 diff --git a/top30/20250918/top30-atvtr-20250918-150002.csv b/top30/20250918/top30-atvtr-20250918-150002.csv new file mode 100644 index 000000000000..baafcbc7ae49 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7610,1,1750,29.86,18710354,10972742,10895327,18710354,29.86,170.52,171.73,171.73,127069467345,153.26,153.26,127069467345 +아이비젼웍스,469750,2,1846,2,101,5.79,43022106,37728552,33996481,43022106,5.79,114.03,126.55,126.55,83067689100,132.36,132.36,83067689100 +엑스게이트,356680,3,8740,2,1050,13.65,30652209,950646,28543492,30652209,13.65,3224.36,107.39,107.39,273426086505,109.60,109.60,273426086505 +진매트릭스,109820,4,3220,2,30,0.94,18903881,2203664,20393640,18903881,0.94,857.84,92.69,92.69,66081172681,100.63,100.63,66081172681 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2778740,2296872,3000000,2778740,-3.34,120.98,92.62,92.62,17146471735,94.08,94.08,17146471735 +노을,376930,6,3610,5,-10,-0.28,31105499,39156120,36947060,31105499,-0.28,79.44,84.19,84.19,119883856571,89.88,89.88,119883856571 +이미지스,115610,7,1275,5,-114,-8.21,18451105,32494422,23637538,18451105,-8.21,56.78,78.06,78.06,26386241746,87.55,87.55,26386241746 +KODEX K원자력SMR,0098F0,8,9550,5,-30,-0.31,3843773,8754682,4500000,3843773,-0.31,43.91,85.42,85.42,36631472828,85.24,85.24,36631472828 +리메드,302550,9,4010,2,410,11.39,23428207,318122,31495528,23428207,11.39,7364.54,74.39,74.39,101192989992,80.12,80.12,101192989992 +PLUS 자사주매입고배당주,0098N0,10,10095,5,-10,-0.10,1067402,1402200,1500000,1067402,-0.10,76.12,71.16,71.16,10744365064,70.96,70.96,10744365064 +피델릭스,032580,11,1343,2,8,0.60,18103491,39846160,33132064,18103491,0.60,45.43,54.64,54.64,25819543772,58.03,58.03,25819543772 +제이엔비,452160,12,8660,2,820,10.46,5301555,231701,9617527,5301555,10.46,2288.10,55.12,55.12,47691170885,57.26,57.26,47691170885 +한국첨단소재,062970,13,4340,1,1000,29.94,10879141,233533,19736818,10879141,29.94,4658.50,55.12,55.12,44819206788,52.32,52.32,44819206788 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6065,5,-200,-3.19,2465569,955229,5000000,2465569,-3.19,258.11,49.31,49.31,15160017411,49.99,49.99,15160017411 +메타케어,118000,15,379,2,64,20.32,79873950,473038,171777364,79873950,20.32,9999.99,46.50,46.50,30974584760,47.58,47.58,30974584760 +애드바이오텍,179530,16,3670,2,195,5.61,5613710,665649,12656308,5613710,5.61,843.34,44.36,44.36,21294595807,45.85,45.85,21294595807 +싸이버원,356890,17,4095,2,445,12.19,5556028,1330320,11953825,5556028,12.19,417.65,46.48,46.48,22136851125,45.22,45.22,22136851125 +보성파워텍,006910,18,4735,2,305,6.88,21362591,4906064,49129824,21362591,6.88,435.43,43.48,43.48,101862135600,43.79,43.79,101862135600 +KD,044180,19,822,2,19,2.37,10658684,3158809,26717799,10658684,2.37,337.43,39.89,39.89,9337835687,42.52,42.52,9337835687 +로보로보,215100,20,6760,2,340,5.30,8036436,2642494,20348454,8036436,5.30,304.12,39.49,39.49,55317913520,40.21,40.21,55317913520 +로보스타,090360,21,43550,2,9550,28.09,4054020,248152,9750000,4054020,28.09,1633.68,41.58,41.58,165615278900,39.00,39.00,165615278900 +아이에스티이,212710,22,12130,2,1550,14.65,3560567,244192,9285478,3560567,14.65,1458.10,38.35,38.35,43266069110,38.41,38.41,43266069110 +LK삼양,225190,23,1989,1,459,30.00,19994848,205802,50748440,19994848,30.00,9715.58,39.40,39.40,38021564447,37.67,37.67,38021564447 +로보티즈,108490,24,112800,2,12800,12.80,4811321,561469,13220560,4811321,12.80,856.92,36.39,36.39,542860746500,36.40,36.40,542860746500 +TIGER 반도체TOP10레버리지,488080,25,9240,2,640,7.44,1256133,1045962,3550000,1256133,7.44,120.09,35.38,35.38,11428501355,34.84,34.84,11428501355 +빌리언스,044480,26,607,5,-29,-4.56,12986296,47935936,40663728,12986296,-4.56,27.09,31.94,31.94,8282413652,33.56,33.56,8282413652 +TIGER 차이나휴머노이드로봇,0053L0,27,13770,2,445,3.34,3263233,1826154,9950000,3263233,3.34,178.69,32.80,32.80,45160515755,32.96,32.96,45160515755 +UNICORN SK하이닉스밸류체인액티브,494220,28,15325,2,655,4.46,366605,228527,1150000,366605,4.46,160.42,31.88,31.88,5541923454,31.45,31.45,5541923454 +한라캐스트,125490,29,7190,5,-420,-5.52,9417150,22339060,36502352,9417150,-5.52,42.16,25.80,25.80,70569995370,26.89,26.89,70569995370 +KODEX 차이나휴머노이드로봇,0048K0,30,12040,2,70,0.58,3378960,2188820,12950000,3378960,0.58,154.37,26.09,26.09,41317857616,26.50,26.50,41317857616 diff --git a/top30/20250918/top30-atvtr-20250918-151002.csv b/top30/20250918/top30-atvtr-20250918-151002.csv new file mode 100644 index 000000000000..38be064cb76d --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7410,2,1550,26.45,20036726,10972742,10895327,20036726,26.45,182.60,183.90,183.90,136965568270,169.65,169.65,136965568270 +아이비젼웍스,469750,2,1840,2,95,5.44,43331666,37728552,33996481,43331666,5.44,114.85,127.46,127.46,83639033312,133.71,133.71,83639033312 +엑스게이트,356680,3,8660,2,970,12.61,30886112,950646,28543492,30886112,12.61,3248.96,108.21,108.21,275461467220,111.44,111.44,275461467220 +진매트릭스,109820,4,3172,5,-18,-0.56,19000069,2203664,20393640,19000069,-0.56,862.20,93.17,93.17,66389019691,102.63,102.63,66389019691 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2778896,2296872,3000000,2778896,-3.34,120.99,92.63,92.63,17147418815,94.09,94.09,17147418815 +KODEX K원자력SMR,0098F0,6,9545,5,-35,-0.37,4077865,8754682,4500000,4077865,-0.37,46.58,90.62,90.62,38867641413,90.49,90.49,38867641413 +노을,376930,7,3625,2,5,0.14,31325641,39156120,36947060,31325641,0.14,80.00,84.79,84.79,120682361621,90.11,90.11,120682361621 +이미지스,115610,8,1276,5,-113,-8.14,18602129,32494422,23637538,18602129,-8.14,57.25,78.70,78.70,26579244705,88.12,88.12,26579244705 +리메드,302550,9,3980,2,380,10.56,23652918,318122,31495528,23652918,10.56,7435.17,75.10,75.10,102087901122,81.44,81.44,102087901122 +PLUS 자사주매입고배당주,0098N0,10,10100,5,-5,-0.05,1081600,1402200,1500000,1081600,-0.05,77.14,72.11,72.11,10887761641,71.87,71.87,10887761641 +피델릭스,032580,11,1342,2,7,0.52,18249009,39846160,33132064,18249009,0.52,45.80,55.08,55.08,26014241892,58.51,58.51,26014241892 +제이엔비,452160,12,8650,2,810,10.33,5349512,231701,9617527,5349512,10.33,2308.80,55.62,55.62,48104482575,57.82,57.82,48104482575 +싸이버원,356890,13,3885,2,235,6.44,6296603,1330320,11953825,6296603,6.44,473.31,52.67,52.67,25077291302,54.00,54.00,25077291302 +메타케어,118000,14,351,2,36,11.43,84085642,473038,171777364,84085642,11.43,9999.99,48.95,48.95,32500893638,53.90,53.90,32500893638 +한국첨단소재,062970,15,4340,1,1000,29.94,10881600,233533,19736818,10881600,29.94,4659.56,55.13,55.13,44829878848,52.34,52.34,44829878848 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6060,5,-205,-3.27,2467179,955229,5000000,2467179,-3.27,258.28,49.34,49.34,15169780261,50.07,50.07,15169780261 +애드바이오텍,179530,17,3660,2,185,5.32,5659493,665649,12656308,5659493,5.32,850.22,44.72,44.72,21462821617,46.33,46.33,21462821617 +보성파워텍,006910,18,4745,2,315,7.11,21476433,4906064,49129824,21476433,7.11,437.75,43.71,43.71,102402834254,43.93,43.93,102402834254 +로보스타,090360,19,43900,2,9900,29.12,4506919,248152,9750000,4506919,29.12,1816.19,46.22,46.22,185466910750,43.33,43.33,185466910750 +KD,044180,20,820,2,17,2.12,10684099,3158809,26717799,10684099,2.12,338.23,39.99,39.99,9358695738,42.72,42.72,9358695738 +LK삼양,225190,21,1904,2,374,24.44,20930561,205802,50748440,20930561,24.44,9999.99,41.24,41.24,39833584460,41.22,41.22,39833584460 +로보로보,215100,22,6750,2,330,5.14,8165541,2642494,20348454,8165541,5.14,309.01,40.13,40.13,56189133715,40.91,40.91,56189133715 +아이에스티이,212710,23,12140,2,1560,14.74,3613961,244192,9285478,3613961,14.74,1479.97,38.92,38.92,43911569670,38.95,38.95,43911569670 +로보티즈,108490,24,112700,2,12700,12.70,4899083,561469,13220560,4899083,12.70,872.55,37.06,37.06,552764911600,37.10,37.10,552764911600 +TIGER 반도체TOP10레버리지,488080,25,9265,2,665,7.73,1276508,1045962,3550000,1276508,7.73,122.04,35.96,35.96,11617259062,35.32,35.32,11617259062 +빌리언스,044480,26,601,5,-35,-5.50,13124705,47935936,40663728,13124705,-5.50,27.38,32.28,32.28,8365774491,34.23,34.23,8365774491 +TIGER 차이나휴머노이드로봇,0053L0,27,13775,2,450,3.38,3310324,1826154,9950000,3310324,3.38,181.27,33.27,33.27,45808646226,33.42,33.42,45808646226 +UNICORN SK하이닉스밸류체인액티브,494220,28,15340,2,670,4.57,373021,228527,1150000,373021,4.57,163.23,32.44,32.44,5640268819,31.97,31.97,5640268819 +PLUS K방산소부장,0090B0,29,12180,5,-15,-0.12,311258,379502,1100000,311258,-0.12,82.02,28.30,28.30,3794759283,28.32,28.32,3794759283 +KODEX 차이나휴머노이드로봇,0048K0,30,11975,2,5,0.04,3554921,2188820,12950000,3554921,0.04,162.41,27.45,27.45,43430442333,28.01,28.01,43430442333 diff --git a/top30/20250918/top30-atvtr-20250918-152002.csv b/top30/20250918/top30-atvtr-20250918-152002.csv new file mode 100644 index 000000000000..ec45905878d0 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7040,2,1180,20.14,21489323,10972742,10895327,21489323,20.14,195.84,197.23,197.23,147450830230,192.24,192.24,147450830230 +아이비젼웍스,469750,2,1850,2,105,6.02,43829475,37728552,33996481,43829475,6.02,116.17,128.92,128.92,84561581454,134.45,134.45,84561581454 +엑스게이트,356680,3,8640,2,950,12.35,31196413,950646,28543492,31196413,12.35,3281.60,109.29,109.29,278149136950,112.79,112.79,278149136950 +진매트릭스,109820,4,3135,5,-55,-1.72,19213624,2203664,20393640,19213624,-1.72,871.89,94.21,94.21,67059330156,104.89,104.89,67059330156 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2780858,2296872,3000000,2780858,-3.34,121.07,92.70,92.70,17159333990,94.15,94.15,17159333990 +KODEX K원자력SMR,0098F0,6,9560,5,-20,-0.21,4203907,8754682,4500000,4203907,-0.21,48.02,93.42,93.42,40071131226,93.15,93.15,40071131226 +노을,376930,7,3650,2,30,0.83,31901977,39156120,36947060,31901977,0.83,81.47,86.35,86.35,122781289438,91.05,91.05,122781289438 +이미지스,115610,8,1288,5,-101,-7.27,18837796,32494422,23637538,18837796,-7.27,57.97,79.69,79.69,26881647652,88.30,88.30,26881647652 +리메드,302550,9,3960,2,360,10.00,24014666,318122,31495528,24014666,10.00,7548.89,76.25,76.25,103516232884,83.00,83.00,103516232884 +PLUS 자사주매입고배당주,0098N0,10,10100,5,-5,-0.05,1088603,1402200,1500000,1088603,-0.05,77.64,72.57,72.57,10958492852,72.33,72.33,10958492852 +피델릭스,032580,11,1343,2,8,0.60,18426056,39846160,33132064,18426056,0.60,46.24,55.61,55.61,26252382362,59.00,59.00,26252382362 +제이엔비,452160,12,8770,2,930,11.86,5417602,231701,9617527,5417602,11.86,2338.19,56.33,56.33,48694628590,57.73,57.73,48694628590 +싸이버원,356890,13,3835,2,185,5.07,6607492,1330320,11953825,6607492,5.07,496.68,55.28,55.28,26278584637,57.32,57.32,26278584637 +메타케어,118000,14,344,2,29,9.21,86539388,473038,171777364,86539388,9.21,9999.99,50.38,50.38,33347975355,56.43,56.43,33347975355 +한국첨단소재,062970,15,4340,1,1000,29.94,10883525,233533,19736818,10883525,29.94,4660.38,55.14,55.14,44838233348,52.35,52.35,44838233348 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2467819,955229,5000000,2467819,-3.35,258.35,49.36,49.36,15173655461,50.12,50.12,15173655461 +애드바이오텍,179530,17,3680,2,205,5.90,5704195,665649,12656308,5704195,5.90,856.94,45.07,45.07,21626680222,46.43,46.43,21626680222 +LK삼양,225190,18,1828,2,298,19.48,22215171,205802,50748440,22215171,19.48,9999.99,43.78,43.78,42259026832,45.55,45.55,42259026832 +로보스타,090360,19,44150,2,10150,29.85,4708370,248152,9750000,4708370,29.85,1897.37,48.29,48.29,194335857025,45.15,45.15,194335857025 +보성파워텍,006910,20,4730,2,300,6.77,21773253,4906064,49129824,21773253,6.77,443.80,44.32,44.32,103807002922,44.67,44.67,103807002922 +KD,044180,21,821,2,18,2.24,10758527,3158809,26717799,10758527,2.24,340.59,40.27,40.27,9419712248,42.94,42.94,9419712248 +로보로보,215100,22,6710,2,290,4.52,8271991,2642494,20348454,8271991,4.52,313.04,40.65,40.65,56906774050,41.68,41.68,56906774050 +아이에스티이,212710,23,12210,2,1630,15.41,3646490,244192,9285478,3646490,15.41,1493.29,39.27,39.27,44306799850,39.08,39.08,44306799850 +로보티즈,108490,24,111800,2,11800,11.80,4982055,561469,13220560,4982055,11.80,887.33,37.68,37.68,562088016200,38.03,38.03,562088016200 +TIGER 반도체TOP10레버리지,488080,25,9310,2,710,8.26,1313167,1045962,3550000,1313167,8.26,125.55,36.99,36.99,11958498012,36.18,36.18,11958498012 +빌리언스,044480,26,604,5,-32,-5.03,13245471,47935936,40663728,13245471,-5.03,27.63,32.57,32.57,8438520792,34.36,34.36,8438520792 +TIGER 차이나휴머노이드로봇,0053L0,27,13715,2,390,2.93,3387150,1826154,9950000,3387150,2.93,185.48,34.04,34.04,46864265726,34.34,34.34,46864265726 +UNICORN SK하이닉스밸류체인액티브,494220,28,15360,2,690,4.70,379846,228527,1150000,379846,4.70,166.21,33.03,33.03,5744941039,32.52,32.52,5744941039 +KODEX 차이나휴머노이드로봇,0048K0,29,12085,2,115,0.96,3663357,2188820,12950000,3663357,0.96,167.37,28.29,28.29,44728104148,28.58,28.58,44728104148 +PLUS K방산소부장,0090B0,30,12200,2,5,0.04,314141,379502,1100000,314141,0.04,82.78,28.56,28.56,3829884963,28.54,28.54,3829884963 diff --git a/top30/20250918/top30-atvtr-20250918-153002.csv b/top30/20250918/top30-atvtr-20250918-153002.csv new file mode 100644 index 000000000000..ce3572f4cff3 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7040,2,1180,20.14,21489323,10972742,10895327,21489323,20.14,195.84,197.23,197.23,147450830230,192.24,192.24,147450830230 +아이비젼웍스,469750,2,1841,2,96,5.50,44005427,37728552,33996481,44005427,5.50,116.64,129.44,129.44,84885509086,135.63,135.63,84885509086 +엑스게이트,356680,3,8640,2,950,12.35,31196413,950646,28543492,31196413,12.35,3281.60,109.29,109.29,278149136950,112.79,112.79,278149136950 +진매트릭스,109820,4,3135,5,-55,-1.72,19213624,2203664,20393640,19213624,-1.72,871.89,94.21,94.21,67059330156,104.89,104.89,67059330156 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2780858,2296872,3000000,2780858,-3.34,121.07,92.70,92.70,17159333990,94.15,94.15,17159333990 +KODEX K원자력SMR,0098F0,6,9560,5,-20,-0.21,4203907,8754682,4500000,4203907,-0.21,48.02,93.42,93.42,40071131226,93.15,93.15,40071131226 +노을,376930,7,3650,2,30,0.83,31901977,39156120,36947060,31901977,0.83,81.47,86.35,86.35,122781289438,91.05,91.05,122781289438 +이미지스,115610,8,1288,5,-101,-7.27,18837796,32494422,23637538,18837796,-7.27,57.97,79.69,79.69,26881647652,88.30,88.30,26881647652 +리메드,302550,9,3960,2,360,10.00,24014666,318122,31495528,24014666,10.00,7548.89,76.25,76.25,103516232884,83.00,83.00,103516232884 +PLUS 자사주매입고배당주,0098N0,10,10100,5,-5,-0.05,1088603,1402200,1500000,1088603,-0.05,77.64,72.57,72.57,10958492852,72.33,72.33,10958492852 +피델릭스,032580,11,1343,2,8,0.60,18426056,39846160,33132064,18426056,0.60,46.24,55.61,55.61,26252382362,59.00,59.00,26252382362 +제이엔비,452160,12,8770,2,930,11.86,5417602,231701,9617527,5417602,11.86,2338.19,56.33,56.33,48694628590,57.73,57.73,48694628590 +싸이버원,356890,13,3835,2,185,5.07,6607492,1330320,11953825,6607492,5.07,496.68,55.28,55.28,26278584637,57.32,57.32,26278584637 +메타케어,118000,14,344,2,29,9.21,86539388,473038,171777364,86539388,9.21,9999.99,50.38,50.38,33347975355,56.43,56.43,33347975355 +한국첨단소재,062970,15,4340,1,1000,29.94,10883525,233533,19736818,10883525,29.94,4660.38,55.14,55.14,44838233348,52.35,52.35,44838233348 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2467819,955229,5000000,2467819,-3.35,258.35,49.36,49.36,15173655461,50.12,50.12,15173655461 +애드바이오텍,179530,17,3680,2,205,5.90,5704195,665649,12656308,5704195,5.90,856.94,45.07,45.07,21626680222,46.43,46.43,21626680222 +LK삼양,225190,18,1828,2,298,19.48,22215171,205802,50748440,22215171,19.48,9999.99,43.78,43.78,42259026832,45.55,45.55,42259026832 +로보스타,090360,19,44150,2,10150,29.85,4708370,248152,9750000,4708370,29.85,1897.37,48.29,48.29,194335857025,45.15,45.15,194335857025 +보성파워텍,006910,20,4730,2,300,6.77,21773253,4906064,49129824,21773253,6.77,443.80,44.32,44.32,103807002922,44.67,44.67,103807002922 +KD,044180,21,821,2,18,2.24,10758527,3158809,26717799,10758527,2.24,340.59,40.27,40.27,9419712248,42.94,42.94,9419712248 +로보로보,215100,22,6710,2,290,4.52,8271991,2642494,20348454,8271991,4.52,313.04,40.65,40.65,56906774050,41.68,41.68,56906774050 +아이에스티이,212710,23,12210,2,1630,15.41,3646490,244192,9285478,3646490,15.41,1493.29,39.27,39.27,44306799850,39.08,39.08,44306799850 +로보티즈,108490,24,111800,2,11800,11.80,4982055,561469,13220560,4982055,11.80,887.33,37.68,37.68,562088016200,38.03,38.03,562088016200 +TIGER 반도체TOP10레버리지,488080,25,9310,2,710,8.26,1313167,1045962,3550000,1313167,8.26,125.55,36.99,36.99,11958498012,36.18,36.18,11958498012 +빌리언스,044480,26,604,5,-32,-5.03,13245471,47935936,40663728,13245471,-5.03,27.63,32.57,32.57,8438520792,34.36,34.36,8438520792 +TIGER 차이나휴머노이드로봇,0053L0,27,13715,2,390,2.93,3387150,1826154,9950000,3387150,2.93,185.48,34.04,34.04,46864265726,34.34,34.34,46864265726 +UNICORN SK하이닉스밸류체인액티브,494220,28,15360,2,690,4.70,379846,228527,1150000,379846,4.70,166.21,33.03,33.03,5744941039,32.52,32.52,5744941039 +KODEX 차이나휴머노이드로봇,0048K0,29,12085,2,115,0.96,3663357,2188820,12950000,3663357,0.96,167.37,28.29,28.29,44728104148,28.58,28.58,44728104148 +PLUS K방산소부장,0090B0,30,12200,2,5,0.04,314141,379502,1100000,314141,0.04,82.78,28.56,28.56,3829884963,28.54,28.54,3829884963 diff --git a/top30/20250918/top30-atvtr-20250918-154002.csv b/top30/20250918/top30-atvtr-20250918-154002.csv new file mode 100644 index 000000000000..e2ff36393bc5 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21674865,10972742,10895327,21674865,22.01,197.53,198.94,198.94,148777455530,190.98,190.98,148777455530 +아이비젼웍스,469750,2,1841,2,96,5.50,44008690,37728552,33996481,44008690,5.50,116.65,129.45,129.45,84891516269,135.64,135.64,84891516269 +엑스게이트,356680,3,8640,2,950,12.35,31368033,950646,28543492,31368033,12.35,3299.65,109.90,109.90,279631933750,113.39,113.39,279631933750 +진매트릭스,109820,4,3130,5,-60,-1.88,19262873,2203664,20393640,19262873,-1.88,874.13,94.46,94.46,67213479526,105.30,105.30,67213479526 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2781242,2296872,3000000,2781242,-3.34,121.09,92.71,92.71,17161666790,94.17,94.17,17161666790 +KODEX K원자력SMR,0098F0,6,9580,3,0,0.00,4204062,8754682,4500000,4204062,0.00,48.02,93.42,93.42,40072616126,92.95,92.95,40072616126 +노을,376930,7,3640,2,20,0.55,32047060,39156120,36947060,32047060,0.55,81.84,86.74,86.74,123309391558,91.69,91.69,123309391558 +이미지스,115610,8,1295,5,-94,-6.77,18959457,32494422,23637538,18959457,-6.77,58.35,80.21,80.21,27039198647,88.33,88.33,27039198647 +리메드,302550,9,3985,2,385,10.69,24114248,318122,31495528,24114248,10.69,7580.19,76.56,76.56,103913067154,82.79,82.79,103913067154 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1094549,1402200,1500000,1094549,0.10,78.06,72.97,72.97,11018636642,72.62,72.62,11018636642 +피델릭스,032580,11,1345,2,10,0.75,18495263,39846160,33132064,18495263,0.75,46.42,55.82,55.82,26345465777,59.12,59.12,26345465777 +제이엔비,452160,12,8820,2,980,12.50,5457313,231701,9617527,5457313,12.50,2355.33,56.74,56.74,49044879610,57.82,57.82,49044879610 +싸이버원,356890,13,3840,2,190,5.21,6665655,1330320,11953825,6665655,5.21,501.06,55.76,55.76,26501930557,57.74,57.74,26501930557 +메타케어,118000,14,344,2,29,9.21,86948282,473038,171777364,86948282,9.21,9999.99,50.62,50.62,33488634891,56.67,56.67,33488634891 +한국첨단소재,062970,15,4340,1,1000,29.94,10884338,233533,19736818,10884338,29.94,4660.73,55.15,55.15,44841761768,52.35,52.35,44841761768 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481656,955229,5000000,2481656,-3.35,259.80,49.63,49.63,15257438496,50.40,50.40,15257438496 +애드바이오텍,179530,17,3650,2,175,5.04,5723513,665649,12656308,5723513,5.04,859.84,45.22,45.22,21697190922,46.97,46.97,21697190922 +로보스타,090360,18,44000,2,10000,29.41,4756897,248152,9750000,4756897,29.41,1916.93,48.79,48.79,196471045025,45.80,45.80,196471045025 +LK삼양,225190,19,1860,2,330,21.57,22391476,205802,50748440,22391476,21.57,9999.99,44.12,44.12,42586954132,45.12,45.12,42586954132 +보성파워텍,006910,20,4730,2,300,6.77,21884442,4906064,49129824,21884442,6.77,446.07,44.54,44.54,104332926892,44.90,44.90,104332926892 +KD,044180,21,821,2,18,2.24,10804916,3158809,26717799,10804916,2.24,342.06,40.44,40.44,9457797617,43.12,43.12,9457797617 +로보로보,215100,22,6800,2,380,5.92,8351836,2642494,20348454,8351836,5.92,316.06,41.04,41.04,57449720050,41.52,41.52,57449720050 +아이에스티이,212710,23,12230,2,1650,15.60,3661047,244192,9285478,3661047,15.60,1499.25,39.43,39.43,44484831960,39.17,39.17,44484831960 +로보티즈,108490,24,112100,2,12100,12.10,5009995,561469,13220560,5009995,12.10,892.30,37.90,37.90,565220090200,38.14,38.14,565220090200 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3446008,1826154,9950000,3446008,1.43,188.70,34.63,34.63,47659731596,35.44,35.44,47659731596 +빌리언스,044480,27,603,5,-33,-5.19,13300372,47935936,40663728,13300372,-5.19,27.75,32.71,32.71,8471626095,34.55,34.55,8471626095 +UNICORN SK하이닉스밸류체인액티브,494220,28,15380,2,710,4.84,380556,228527,1150000,380556,4.84,166.53,33.09,33.09,5755860839,32.54,32.54,5755860839 +KODEX 차이나휴머노이드로봇,0048K0,29,11950,5,-20,-0.17,3698366,2188820,12950000,3698366,-0.17,168.97,28.56,28.56,45146461698,29.17,29.17,45146461698 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11090,5,-190,-1.68,343134,742754,1200000,343134,-1.68,46.20,28.59,28.59,3868370730,29.07,29.07,3868370730 diff --git a/top30/20250918/top30-atvtr-20250918-155001.csv b/top30/20250918/top30-atvtr-20250918-155001.csv new file mode 100644 index 000000000000..0b9384b44e17 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21722534,10972742,10895327,21722534,22.01,197.97,199.37,199.37,149118288880,191.42,191.42,149118288880 +아이비젼웍스,469750,2,1841,2,96,5.50,44012013,37728552,33996481,44012013,5.50,116.65,129.46,129.46,84897633912,135.65,135.65,84897633912 +엑스게이트,356680,3,8640,2,950,12.35,31374613,950646,28543492,31374613,12.35,3300.35,109.92,109.92,279688784950,113.41,113.41,279688784950 +진매트릭스,109820,4,3130,5,-60,-1.88,19267901,2203664,20393640,19267901,-1.88,874.36,94.48,94.48,67229217166,105.32,105.32,67229217166 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2781242,2296872,3000000,2781242,-3.34,121.09,92.71,92.71,17161666790,94.17,94.17,17161666790 +KODEX K원자력SMR,0098F0,6,9580,3,0,0.00,4204063,8754682,4500000,4204063,0.00,48.02,93.42,93.42,40072625706,92.95,92.95,40072625706 +노을,376930,7,3640,2,20,0.55,32049393,39156120,36947060,32049393,0.55,81.85,86.74,86.74,123317883678,91.69,91.69,123317883678 +이미지스,115610,8,1295,5,-94,-6.77,18971346,32494422,23637538,18971346,-6.77,58.38,80.26,80.26,27054594902,88.38,88.38,27054594902 +리메드,302550,9,3985,2,385,10.69,24128498,318122,31495528,24128498,10.69,7584.67,76.61,76.61,103969853404,82.84,82.84,103969853404 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1094709,1402200,1500000,1094709,0.10,78.07,72.98,72.98,11020255042,72.63,72.63,11020255042 +피델릭스,032580,11,1345,2,10,0.75,18499597,39846160,33132064,18499597,0.75,46.43,55.84,55.84,26351295007,59.13,59.13,26351295007 +싸이버원,356890,12,3840,2,190,5.21,6679199,1330320,11953825,6679199,5.21,502.07,55.87,55.87,26553939517,57.85,57.85,26553939517 +제이엔비,452160,13,8820,2,980,12.50,5458866,231701,9617527,5458866,12.50,2356.00,56.76,56.76,49058577070,57.83,57.83,49058577070 +메타케어,118000,14,344,2,29,9.21,86982207,473038,171777364,86982207,9.21,9999.99,50.64,50.64,33500305091,56.69,56.69,33500305091 +한국첨단소재,062970,15,4340,1,1000,29.94,10884352,233533,19736818,10884352,29.94,4660.73,55.15,55.15,44841822528,52.35,52.35,44841822528 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481656,955229,5000000,2481656,-3.35,259.80,49.63,49.63,15257438496,50.40,50.40,15257438496 +애드바이오텍,179530,17,3650,2,175,5.04,5724739,665649,12656308,5724739,5.04,860.02,45.23,45.23,21701665822,46.98,46.98,21701665822 +로보스타,090360,18,44000,2,10000,29.41,4757011,248152,9750000,4757011,29.41,1916.97,48.79,48.79,196476061025,45.80,45.80,196476061025 +LK삼양,225190,19,1860,2,330,21.57,22415208,205802,50748440,22415208,21.57,9999.99,44.17,44.17,42631095652,45.16,45.16,42631095652 +보성파워텍,006910,20,4730,2,300,6.77,21885692,4906064,49129824,21885692,6.77,446.09,44.55,44.55,104338839392,44.90,44.90,104338839392 +KD,044180,21,821,2,18,2.24,10805110,3158809,26717799,10805110,2.24,342.06,40.44,40.44,9457956891,43.12,43.12,9457956891 +로보로보,215100,22,6800,2,380,5.92,8353152,2642494,20348454,8353152,5.92,316.11,41.05,41.05,57458668850,41.53,41.53,57458668850 +아이에스티이,212710,23,12230,2,1650,15.60,3664016,244192,9285478,3664016,15.60,1500.47,39.46,39.46,44521142830,39.20,39.20,44521142830 +로보티즈,108490,24,112100,2,12100,12.10,5011840,561469,13220560,5011840,12.10,892.63,37.91,37.91,565426914700,38.15,38.15,565426914700 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3446855,1826154,9950000,3446855,1.43,188.75,34.64,34.64,47671178801,35.45,35.45,47671178801 +빌리언스,044480,27,603,5,-33,-5.19,13306639,47935936,40663728,13306639,-5.19,27.76,32.72,32.72,8475405096,34.56,34.56,8475405096 +UNICORN SK하이닉스밸류체인액티브,494220,28,15380,2,710,4.84,380580,228527,1150000,380580,4.84,166.54,33.09,33.09,5756229959,32.54,32.54,5756229959 +KODEX 차이나휴머노이드로봇,0048K0,29,11950,5,-20,-0.17,3699016,2188820,12950000,3699016,-0.17,169.00,28.56,28.56,45154229198,29.18,29.18,45154229198 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11090,5,-190,-1.68,343161,742754,1200000,343161,-1.68,46.20,28.60,28.60,3868670160,29.07,29.07,3868670160 diff --git a/top30/20250918/top30-atvtr-20250918-160001.csv b/top30/20250918/top30-atvtr-20250918-160001.csv new file mode 100644 index 000000000000..220b269ccb3c --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21724807,10972742,10895327,21724807,22.01,197.99,199.40,199.40,149134540830,191.44,191.44,149134540830 +아이비젼웍스,469750,2,1841,2,96,5.50,44013145,37728552,33996481,44013145,5.50,116.66,129.46,129.46,84899717924,135.65,135.65,84899717924 +엑스게이트,356680,3,8640,2,950,12.35,31374928,950646,28543492,31374928,12.35,3300.38,109.92,109.92,279691506550,113.41,113.41,279691506550 +진매트릭스,109820,4,3130,5,-60,-1.88,19268456,2203664,20393640,19268456,-1.88,874.38,94.48,94.48,67230954316,105.32,105.32,67230954316 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +KODEX K원자력SMR,0098F0,6,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +노을,376930,7,3640,2,20,0.55,32050875,39156120,36947060,32050875,0.55,81.85,86.75,86.75,123323278158,91.70,91.70,123323278158 +이미지스,115610,8,1295,5,-94,-6.77,18972966,32494422,23637538,18972966,-6.77,58.39,80.27,80.27,27056692802,88.39,88.39,27056692802 +리메드,302550,9,3985,2,385,10.69,24134166,318122,31495528,24134166,10.69,7586.45,76.63,76.63,103992440384,82.86,82.86,103992440384 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095036,1402200,1500000,1095036,0.10,78.09,73.00,73.00,11023562647,72.65,72.65,11023562647 +피델릭스,032580,11,1345,2,10,0.75,18503779,39846160,33132064,18503779,0.75,46.44,55.85,55.85,26356919797,59.15,59.15,26356919797 +싸이버원,356890,12,3840,2,190,5.21,6679305,1330320,11953825,6679305,5.21,502.08,55.88,55.88,26554346557,57.85,57.85,26554346557 +제이엔비,452160,13,8820,2,980,12.50,5460079,231701,9617527,5460079,12.50,2356.52,56.77,56.77,49069275730,57.85,57.85,49069275730 +메타케어,118000,14,344,2,29,9.21,87012727,473038,171777364,87012727,9.21,9999.99,50.65,50.65,33510803971,56.71,56.71,33510803971 +한국첨단소재,062970,15,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481707,955229,5000000,2481707,-3.35,259.80,49.63,49.63,15257747301,50.40,50.40,15257747301 +애드바이오텍,179530,17,3650,2,175,5.04,5724740,665649,12656308,5724740,5.04,860.02,45.23,45.23,21701669472,46.98,46.98,21701669472 +로보스타,090360,18,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +LK삼양,225190,19,1860,2,330,21.57,22428411,205802,50748440,22428411,21.57,9999.99,44.20,44.20,42655653232,45.19,45.19,42655653232 +보성파워텍,006910,20,4730,2,300,6.77,21886955,4906064,49129824,21886955,6.77,446.12,44.55,44.55,104344813382,44.90,44.90,104344813382 +KD,044180,21,821,2,18,2.24,10805112,3158809,26717799,10805112,2.24,342.06,40.44,40.44,9457958533,43.12,43.12,9457958533 +로보로보,215100,22,6800,2,380,5.92,8354658,2642494,20348454,8354658,5.92,316.17,41.06,41.06,57468909650,41.53,41.53,57468909650 +아이에스티이,212710,23,12230,2,1650,15.60,3664116,244192,9285478,3664116,15.60,1500.51,39.46,39.46,44522365830,39.21,39.21,44522365830 +로보티즈,108490,24,112100,2,12100,12.10,5012802,561469,13220560,5012802,12.10,892.80,37.92,37.92,565534754900,38.16,38.16,565534754900 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447431,1826154,9950000,3447431,1.43,188.78,34.65,34.65,47678963441,35.46,35.46,47678963441 +빌리언스,044480,27,603,5,-33,-5.19,13309714,47935936,40663728,13309714,-5.19,27.77,32.73,32.73,8477259321,34.57,34.57,8477259321 +UNICORN SK하이닉스밸류체인액티브,494220,28,15380,2,710,4.84,380580,228527,1150000,380580,4.84,166.54,33.09,33.09,5756229959,32.54,32.54,5756229959 +KODEX 차이나휴머노이드로봇,0048K0,29,11950,5,-20,-0.17,3699057,2188820,12950000,3699057,-0.17,169.00,28.56,28.56,45154719148,29.18,29.18,45154719148 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11090,5,-190,-1.68,343235,742754,1200000,343235,-1.68,46.21,28.60,28.60,3869490820,29.08,29.08,3869490820 diff --git a/top30/20250918/top30-atvtr-20250918-161001.csv b/top30/20250918/top30-atvtr-20250918-161001.csv new file mode 100644 index 000000000000..220b269ccb3c --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21724807,10972742,10895327,21724807,22.01,197.99,199.40,199.40,149134540830,191.44,191.44,149134540830 +아이비젼웍스,469750,2,1841,2,96,5.50,44013145,37728552,33996481,44013145,5.50,116.66,129.46,129.46,84899717924,135.65,135.65,84899717924 +엑스게이트,356680,3,8640,2,950,12.35,31374928,950646,28543492,31374928,12.35,3300.38,109.92,109.92,279691506550,113.41,113.41,279691506550 +진매트릭스,109820,4,3130,5,-60,-1.88,19268456,2203664,20393640,19268456,-1.88,874.38,94.48,94.48,67230954316,105.32,105.32,67230954316 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +KODEX K원자력SMR,0098F0,6,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +노을,376930,7,3640,2,20,0.55,32050875,39156120,36947060,32050875,0.55,81.85,86.75,86.75,123323278158,91.70,91.70,123323278158 +이미지스,115610,8,1295,5,-94,-6.77,18972966,32494422,23637538,18972966,-6.77,58.39,80.27,80.27,27056692802,88.39,88.39,27056692802 +리메드,302550,9,3985,2,385,10.69,24134166,318122,31495528,24134166,10.69,7586.45,76.63,76.63,103992440384,82.86,82.86,103992440384 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095036,1402200,1500000,1095036,0.10,78.09,73.00,73.00,11023562647,72.65,72.65,11023562647 +피델릭스,032580,11,1345,2,10,0.75,18503779,39846160,33132064,18503779,0.75,46.44,55.85,55.85,26356919797,59.15,59.15,26356919797 +싸이버원,356890,12,3840,2,190,5.21,6679305,1330320,11953825,6679305,5.21,502.08,55.88,55.88,26554346557,57.85,57.85,26554346557 +제이엔비,452160,13,8820,2,980,12.50,5460079,231701,9617527,5460079,12.50,2356.52,56.77,56.77,49069275730,57.85,57.85,49069275730 +메타케어,118000,14,344,2,29,9.21,87012727,473038,171777364,87012727,9.21,9999.99,50.65,50.65,33510803971,56.71,56.71,33510803971 +한국첨단소재,062970,15,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481707,955229,5000000,2481707,-3.35,259.80,49.63,49.63,15257747301,50.40,50.40,15257747301 +애드바이오텍,179530,17,3650,2,175,5.04,5724740,665649,12656308,5724740,5.04,860.02,45.23,45.23,21701669472,46.98,46.98,21701669472 +로보스타,090360,18,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +LK삼양,225190,19,1860,2,330,21.57,22428411,205802,50748440,22428411,21.57,9999.99,44.20,44.20,42655653232,45.19,45.19,42655653232 +보성파워텍,006910,20,4730,2,300,6.77,21886955,4906064,49129824,21886955,6.77,446.12,44.55,44.55,104344813382,44.90,44.90,104344813382 +KD,044180,21,821,2,18,2.24,10805112,3158809,26717799,10805112,2.24,342.06,40.44,40.44,9457958533,43.12,43.12,9457958533 +로보로보,215100,22,6800,2,380,5.92,8354658,2642494,20348454,8354658,5.92,316.17,41.06,41.06,57468909650,41.53,41.53,57468909650 +아이에스티이,212710,23,12230,2,1650,15.60,3664116,244192,9285478,3664116,15.60,1500.51,39.46,39.46,44522365830,39.21,39.21,44522365830 +로보티즈,108490,24,112100,2,12100,12.10,5012802,561469,13220560,5012802,12.10,892.80,37.92,37.92,565534754900,38.16,38.16,565534754900 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447431,1826154,9950000,3447431,1.43,188.78,34.65,34.65,47678963441,35.46,35.46,47678963441 +빌리언스,044480,27,603,5,-33,-5.19,13309714,47935936,40663728,13309714,-5.19,27.77,32.73,32.73,8477259321,34.57,34.57,8477259321 +UNICORN SK하이닉스밸류체인액티브,494220,28,15380,2,710,4.84,380580,228527,1150000,380580,4.84,166.54,33.09,33.09,5756229959,32.54,32.54,5756229959 +KODEX 차이나휴머노이드로봇,0048K0,29,11950,5,-20,-0.17,3699057,2188820,12950000,3699057,-0.17,169.00,28.56,28.56,45154719148,29.18,29.18,45154719148 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11090,5,-190,-1.68,343235,742754,1200000,343235,-1.68,46.21,28.60,28.60,3869490820,29.08,29.08,3869490820 diff --git a/top30/20250918/top30-atvtr-20250918-162002.csv b/top30/20250918/top30-atvtr-20250918-162002.csv new file mode 100644 index 000000000000..44899c191990 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21766884,10972742,10895327,21766884,22.01,198.37,199.78,199.78,149440019850,191.83,191.83,149440019850 +아이비젼웍스,469750,2,1841,2,96,5.50,44020732,37728552,33996481,44020732,5.50,116.68,129.49,129.49,84913678004,135.67,135.67,84913678004 +엑스게이트,356680,3,8640,2,950,12.35,31393382,950646,28543492,31393382,12.35,3302.32,109.98,109.98,279852794510,113.48,113.48,279852794510 +진매트릭스,109820,4,3130,5,-60,-1.88,19270489,2203664,20393640,19270489,-1.88,874.47,94.49,94.49,67237317606,105.33,105.33,67237317606 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +KODEX K원자력SMR,0098F0,6,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +노을,376930,7,3640,2,20,0.55,32063844,39156120,36947060,32063844,0.55,81.89,86.78,86.78,123369836868,91.73,91.73,123369836868 +이미지스,115610,8,1295,5,-94,-6.77,18973845,32494422,23637538,18973845,-6.77,58.39,80.27,80.27,27057831107,88.39,88.39,27057831107 +리메드,302550,9,3985,2,385,10.69,24137567,318122,31495528,24137567,10.69,7587.52,76.64,76.64,104005976364,82.87,82.87,104005976364 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095036,1402200,1500000,1095036,0.10,78.09,73.00,73.00,11023562647,72.65,72.65,11023562647 +피델릭스,032580,11,1345,2,10,0.75,18510691,39846160,33132064,18510691,0.75,46.46,55.87,55.87,26366216437,59.17,59.17,26366216437 +싸이버원,356890,12,3840,2,190,5.21,6688282,1330320,11953825,6688282,5.21,502.76,55.95,55.95,26589222202,57.93,57.93,26589222202 +제이엔비,452160,13,8820,2,980,12.50,5461774,231701,9617527,5461774,12.50,2357.25,56.79,56.79,49084174780,57.86,57.86,49084174780 +메타케어,118000,14,344,2,29,9.21,87052885,473038,171777364,87052885,9.21,9999.99,50.68,50.68,33524618323,56.73,56.73,33524618323 +한국첨단소재,062970,15,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481728,955229,5000000,2481728,-3.35,259.80,49.63,49.63,15257874456,50.40,50.40,15257874456 +애드바이오텍,179530,17,3650,2,175,5.04,5727860,665649,12656308,5727860,5.04,860.49,45.26,45.26,21713057472,47.00,47.00,21713057472 +로보스타,090360,18,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +LK삼양,225190,19,1860,2,330,21.57,22439657,205802,50748440,22439657,21.57,9999.99,44.22,44.22,42676435840,45.21,45.21,42676435840 +보성파워텍,006910,20,4730,2,300,6.77,21891745,4906064,49129824,21891745,6.77,446.22,44.56,44.56,104367470082,44.91,44.91,104367470082 +KD,044180,21,821,2,18,2.24,10808654,3158809,26717799,10808654,2.24,342.17,40.45,40.45,9460898393,43.13,43.13,9460898393 +로보로보,215100,22,6800,2,380,5.92,8358200,2642494,20348454,8358200,5.92,316.30,41.08,41.08,57492995250,41.55,41.55,57492995250 +아이에스티이,212710,23,12230,2,1650,15.60,3666076,244192,9285478,3666076,15.60,1501.31,39.48,39.48,44546748230,39.23,39.23,44546748230 +로보티즈,108490,24,112100,2,12100,12.10,5013658,561469,13220560,5013658,12.10,892.95,37.92,37.92,565630969300,38.17,38.17,565630969300 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447431,1826154,9950000,3447431,1.43,188.78,34.65,34.65,47678963441,35.46,35.46,47678963441 +빌리언스,044480,27,603,5,-33,-5.19,13311280,47935936,40663728,13311280,-5.19,27.77,32.74,32.74,8478197355,34.58,34.58,8478197355 +UNICORN SK하이닉스밸류체인액티브,494220,28,15380,2,710,4.84,380580,228527,1150000,380580,4.84,166.54,33.09,33.09,5756229959,32.54,32.54,5756229959 +KODEX 차이나휴머노이드로봇,0048K0,29,11950,5,-20,-0.17,3700932,2188820,12950000,3700932,-0.17,169.08,28.58,28.58,45177134773,29.19,29.19,45177134773 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11090,5,-190,-1.68,343237,742754,1200000,343237,-1.68,46.21,28.60,28.60,3869513000,29.08,29.08,3869513000 diff --git a/top30/20250918/top30-atvtr-20250918-163002.csv b/top30/20250918/top30-atvtr-20250918-163002.csv new file mode 100644 index 000000000000..2f720035cab1 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21798483,10972742,10895327,21798483,22.01,198.66,200.07,200.07,149667848640,192.12,192.12,149667848640 +아이비젼웍스,469750,2,1841,2,96,5.50,44033165,37728552,33996481,44033165,5.50,116.71,129.52,129.52,84936492559,135.71,135.71,84936492559 +엑스게이트,356680,3,8640,2,950,12.35,31407598,950646,28543492,31407598,12.35,3303.82,110.03,110.03,279976047230,113.53,113.53,279976047230 +진매트릭스,109820,4,3130,5,-60,-1.88,19278217,2203664,20393640,19278217,-1.88,874.83,94.53,94.53,67261351686,105.37,105.37,67261351686 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +KODEX K원자력SMR,0098F0,6,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +노을,376930,7,3640,2,20,0.55,32073976,39156120,36947060,32073976,0.55,81.91,86.81,86.81,123406210748,91.76,91.76,123406210748 +이미지스,115610,8,1295,5,-94,-6.77,18974797,32494422,23637538,18974797,-6.77,58.39,80.27,80.27,27059063947,88.40,88.40,27059063947 +리메드,302550,9,3985,2,385,10.69,24141843,318122,31495528,24141843,10.69,7588.86,76.65,76.65,104023016224,82.88,82.88,104023016224 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095036,1402200,1500000,1095036,0.10,78.09,73.00,73.00,11023562647,72.65,72.65,11023562647 +피델릭스,032580,11,1345,2,10,0.75,18513607,39846160,33132064,18513607,0.75,46.46,55.88,55.88,26370135541,59.18,59.18,26370135541 +싸이버원,356890,12,3840,2,190,5.21,6710307,1330320,11953825,6710307,5.21,504.41,56.14,56.14,26675119702,58.11,58.11,26675119702 +제이엔비,452160,13,8820,2,980,12.50,5462228,231701,9617527,5462228,12.50,2357.45,56.79,56.79,49088151820,57.87,57.87,49088151820 +메타케어,118000,14,344,2,29,9.21,87066923,473038,171777364,87066923,9.21,9999.99,50.69,50.69,33529461433,56.74,56.74,33529461433 +한국첨단소재,062970,15,4340,1,1000,29.94,10884664,233533,19736818,10884664,29.94,4660.87,55.15,55.15,44843176608,52.35,52.35,44843176608 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481728,955229,5000000,2481728,-3.35,259.80,49.63,49.63,15257874456,50.40,50.40,15257874456 +애드바이오텍,179530,17,3650,2,175,5.04,5728414,665649,12656308,5728414,5.04,860.58,45.26,45.26,21715076802,47.01,47.01,21715076802 +로보스타,090360,18,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +LK삼양,225190,19,1860,2,330,21.57,22471527,205802,50748440,22471527,21.57,9999.99,44.28,44.28,42735125960,45.27,45.27,42735125960 +보성파워텍,006910,20,4730,2,300,6.77,21895869,4906064,49129824,21895869,6.77,446.30,44.57,44.57,104387017842,44.92,44.92,104387017842 +KD,044180,21,821,2,18,2.24,10810761,3158809,26717799,10810761,2.24,342.24,40.46,40.46,9462636668,43.14,43.14,9462636668 +로보로보,215100,22,6800,2,380,5.92,8360515,2642494,20348454,8360515,5.92,316.39,41.09,41.09,57508714100,41.56,41.56,57508714100 +아이에스티이,212710,23,12230,2,1650,15.60,3666662,244192,9285478,3666662,15.60,1501.55,39.49,39.49,44553985330,39.23,39.23,44553985330 +로보티즈,108490,24,112100,2,12100,12.10,5015940,561469,13220560,5015940,12.10,893.36,37.94,37.94,565888607100,38.18,38.18,565888607100 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447661,1826154,9950000,3447661,1.43,188.79,34.65,34.65,47682073041,35.46,35.46,47682073041 +빌리언스,044480,27,603,5,-33,-5.19,13316846,47935936,40663728,13316846,-5.19,27.78,32.75,32.75,8481531389,34.59,34.59,8481531389 +UNICORN SK하이닉스밸류체인액티브,494220,28,15380,2,710,4.84,380580,228527,1150000,380580,4.84,166.54,33.09,33.09,5756229959,32.54,32.54,5756229959 +KODEX 차이나휴머노이드로봇,0048K0,29,11950,5,-20,-0.17,3701142,2188820,12950000,3701142,-0.17,169.09,28.58,28.58,45179647423,29.19,29.19,45179647423 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11090,5,-190,-1.68,343405,742754,1200000,343405,-1.68,46.23,28.62,28.62,3871376120,29.09,29.09,3871376120 diff --git a/top30/20250918/top30-atvtr-20250918-164002.csv b/top30/20250918/top30-atvtr-20250918-164002.csv new file mode 100644 index 000000000000..cbe2d27118b6 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21831376,10972742,10895327,21831376,22.01,198.96,200.37,200.37,149903033590,192.43,192.43,149903033590 +아이비젼웍스,469750,2,1841,2,96,5.50,44047525,37728552,33996481,44047525,5.50,116.75,129.56,129.56,84962800079,135.75,135.75,84962800079 +엑스게이트,356680,3,8640,2,950,12.35,31414011,950646,28543492,31414011,12.35,3304.49,110.06,110.06,280031712070,113.55,113.55,280031712070 +진매트릭스,109820,4,3130,5,-60,-1.88,19283062,2203664,20393640,19283062,-1.88,875.05,94.55,94.55,67276395411,105.40,105.40,67276395411 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +KODEX K원자력SMR,0098F0,6,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +노을,376930,7,3640,2,20,0.55,32078009,39156120,36947060,32078009,0.55,81.92,86.82,86.82,123420729548,91.77,91.77,123420729548 +이미지스,115610,8,1295,5,-94,-6.77,18977618,32494422,23637538,18977618,-6.77,58.40,80.29,80.29,27062697395,88.41,88.41,27062697395 +리메드,302550,9,3985,2,385,10.69,24145006,318122,31495528,24145006,10.69,7589.86,76.66,76.66,104035604964,82.89,82.89,104035604964 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095191,1402200,1500000,1095191,0.10,78.11,73.01,73.01,11025132022,72.67,72.67,11025132022 +피델릭스,032580,11,1345,2,10,0.75,18519078,39846160,33132064,18519078,0.75,46.48,55.89,55.89,26377477623,59.19,59.19,26377477623 +싸이버원,356890,12,3840,2,190,5.21,6716390,1330320,11953825,6716390,5.21,504.87,56.19,56.19,26698674302,58.16,58.16,26698674302 +제이엔비,452160,13,8820,2,980,12.50,5463213,231701,9617527,5463213,12.50,2357.87,56.80,56.80,49096770570,57.88,57.88,49096770570 +메타케어,118000,14,344,2,29,9.21,87112092,473038,171777364,87112092,9.21,9999.99,50.71,50.71,33544818893,56.77,56.77,33544818893 +한국첨단소재,062970,15,4340,1,1000,29.94,10884664,233533,19736818,10884664,29.94,4660.87,55.15,55.15,44843176608,52.35,52.35,44843176608 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481728,955229,5000000,2481728,-3.35,259.80,49.63,49.63,15257874456,50.40,50.40,15257874456 +애드바이오텍,179530,17,3650,2,175,5.04,5730444,665649,12656308,5730444,5.04,860.88,45.28,45.28,21722486302,47.02,47.02,21722486302 +로보스타,090360,18,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +LK삼양,225190,19,1860,2,330,21.57,22471527,205802,50748440,22471527,21.57,9999.99,44.28,44.28,42735125960,45.27,45.27,42735125960 +보성파워텍,006910,20,4730,2,300,6.77,21903706,4906064,49129824,21903706,6.77,446.46,44.58,44.58,104424243592,44.94,44.94,104424243592 +KD,044180,21,821,2,18,2.24,10812010,3158809,26717799,10812010,2.24,342.28,40.47,40.47,9463665844,43.14,43.14,9463665844 +로보로보,215100,22,6800,2,380,5.92,8362451,2642494,20348454,8362451,5.92,316.46,41.10,41.10,57521859540,41.57,41.57,57521859540 +아이에스티이,212710,23,12230,2,1650,15.60,3667476,244192,9285478,3667476,15.60,1501.88,39.50,39.50,44564038230,39.24,39.24,44564038230 +로보티즈,108490,24,112100,2,12100,12.10,5017434,561469,13220560,5017434,12.10,893.63,37.95,37.95,566056831500,38.19,38.19,566056831500 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321836,1045962,3550000,1321836,8.84,126.38,37.23,37.23,12039639932,36.23,36.23,12039639932 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447661,1826154,9950000,3447661,1.43,188.79,34.65,34.65,47682073041,35.46,35.46,47682073041 +빌리언스,044480,27,603,5,-33,-5.19,13320927,47935936,40663728,13320927,-5.19,27.79,32.76,32.76,8484012637,34.60,34.60,8484012637 +UNICORN SK하이닉스밸류체인액티브,494220,28,15380,2,710,4.84,380582,228527,1150000,380582,4.84,166.54,33.09,33.09,5756260819,32.55,32.55,5756260819 +KODEX 차이나휴머노이드로봇,0048K0,29,11950,5,-20,-0.17,3701142,2188820,12950000,3701142,-0.17,169.09,28.58,28.58,45179647423,29.19,29.19,45179647423 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11090,5,-190,-1.68,343405,742754,1200000,343405,-1.68,46.23,28.62,28.62,3871376120,29.09,29.09,3871376120 diff --git a/top30/20250918/top30-atvtr-20250918-165002.csv b/top30/20250918/top30-atvtr-20250918-165002.csv new file mode 100644 index 000000000000..7173eaf663a6 --- /dev/null +++ b/top30/20250918/top30-atvtr-20250918-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21840132,10972742,10895327,21840132,22.01,199.04,200.45,200.45,149965989230,192.51,192.51,149965989230 +아이비젼웍스,469750,2,1841,2,96,5.50,44071690,37728552,33996481,44071690,5.50,116.81,129.64,129.64,85007022029,135.82,135.82,85007022029 +엑스게이트,356680,3,8640,2,950,12.35,31419236,950646,28543492,31419236,12.35,3305.04,110.07,110.07,280077169570,113.57,113.57,280077169570 +진매트릭스,109820,4,3130,5,-60,-1.88,19289166,2203664,20393640,19289166,-1.88,875.32,94.58,94.58,67295317811,105.43,105.43,67295317811 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +KODEX K원자력SMR,0098F0,6,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +노을,376930,7,3640,2,20,0.55,32087215,39156120,36947060,32087215,0.55,81.95,86.85,86.85,123453779088,91.80,91.80,123453779088 +이미지스,115610,8,1295,5,-94,-6.77,18979264,32494422,23637538,18979264,-6.77,58.41,80.29,80.29,27064804275,88.42,88.42,27064804275 +리메드,302550,9,3985,2,385,10.69,24151538,318122,31495528,24151538,10.69,7591.91,76.68,76.68,104061504344,82.91,82.91,104061504344 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095191,1402200,1500000,1095191,0.10,78.11,73.01,73.01,11025132022,72.67,72.67,11025132022 +피델릭스,032580,11,1345,2,10,0.75,18527729,39846160,33132064,18527729,0.75,46.50,55.92,55.92,26389069963,59.22,59.22,26389069963 +싸이버원,356890,12,3840,2,190,5.21,6716390,1330320,11953825,6716390,5.21,504.87,56.19,56.19,26698674302,58.16,58.16,26698674302 +제이엔비,452160,13,8820,2,980,12.50,5464731,231701,9617527,5464731,12.50,2358.53,56.82,56.82,49110068250,57.89,57.89,49110068250 +메타케어,118000,14,344,2,29,9.21,87138417,473038,171777364,87138417,9.21,9999.99,50.73,50.73,33553795718,56.78,56.78,33553795718 +한국첨단소재,062970,15,4340,1,1000,29.94,10884866,233533,19736818,10884866,29.94,4660.95,55.15,55.15,44844053288,52.35,52.35,44844053288 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481728,955229,5000000,2481728,-3.35,259.80,49.63,49.63,15257874456,50.40,50.40,15257874456 +애드바이오텍,179530,17,3650,2,175,5.04,5730635,665649,12656308,5730635,5.04,860.91,45.28,45.28,21723183452,47.02,47.02,21723183452 +로보스타,090360,18,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +LK삼양,225190,19,1860,2,330,21.57,22483808,205802,50748440,22483808,21.57,9999.99,44.30,44.30,42757907215,45.30,45.30,42757907215 +보성파워텍,006910,20,4730,2,300,6.77,21913065,4906064,49129824,21913065,6.77,446.65,44.60,44.60,104468698842,44.96,44.96,104468698842 +KD,044180,21,821,2,18,2.24,10814871,3158809,26717799,10814871,2.24,342.37,40.48,40.48,9466023308,43.15,43.15,9466023308 +로보로보,215100,22,6800,2,380,5.92,8365942,2642494,20348454,8365942,5.92,316.59,41.11,41.11,57545563430,41.59,41.59,57545563430 +아이에스티이,212710,23,12230,2,1650,15.60,3667737,244192,9285478,3667737,15.60,1501.99,39.50,39.50,44567248530,39.25,39.25,44567248530 +로보티즈,108490,24,112100,2,12100,12.10,5018806,561469,13220560,5018806,12.10,893.87,37.96,37.96,566211044300,38.21,38.21,566211044300 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321856,1045962,3550000,1321856,8.84,126.38,37.24,37.24,12039828332,36.23,36.23,12039828332 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447661,1826154,9950000,3447661,1.43,188.79,34.65,34.65,47682073041,35.46,35.46,47682073041 +빌리언스,044480,27,603,5,-33,-5.19,13322396,47935936,40663728,13322396,-5.19,27.79,32.76,32.76,8484898444,34.60,34.60,8484898444 +UNICORN SK하이닉스밸류체인액티브,494220,28,15380,2,710,4.84,380584,228527,1150000,380584,4.84,166.54,33.09,33.09,5756291739,32.55,32.55,5756291739 +KODEX 차이나휴머노이드로봇,0048K0,29,11950,5,-20,-0.17,3701152,2188820,12950000,3701152,-0.17,169.09,28.58,28.58,45179767173,29.19,29.19,45179767173 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11090,5,-190,-1.68,343405,742754,1200000,343405,-1.68,46.23,28.62,28.62,3871376120,29.09,29.09,3871376120 diff --git a/top30/20250918/top30-av-20250918-090001.csv b/top30/20250918/top30-av-20250918-090001.csv new file mode 100644 index 000000000000..04015e5cb5e3 --- /dev/null +++ b/top30/20250918/top30-av-20250918-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +휴림로봇,090710,1,3360,3,0,0.00,32308,28407316,119457197,32308,0.00,0.11,0.03,0.03,108554880,0.03,0.03,108554880 +아이비젼웍스,469750,2,1745,3,0,0.00,21837,37728552,33996481,21837,0.00,0.06,0.06,0.06,38105565,0.06,0.06,38105565 +HD현대인프라코어,042670,3,16010,2,180,1.14,21005,3800107,188851238,21005,1.14,0.55,0.01,0.01,337562680,0.01,0.01,337562680 +CSA 코스믹,083660,4,785,3,0,0.00,17290,3792366,61247181,17290,0.00,0.46,0.03,0.03,13572650,0.03,0.03,13572650 +로보로보,215100,5,6420,3,0,0.00,12088,2642494,20348454,12088,0.00,0.46,0.06,0.06,77604960,0.06,0.06,77604960 +심텍,222800,6,33200,2,650,2.00,10147,818004,32770373,10147,2.00,1.24,0.03,0.03,337581850,0.03,0.03,337581850 +한싹,430690,7,5860,3,0,0.00,8640,10972742,10895327,8640,0.00,0.08,0.08,0.08,50630400,0.08,0.08,50630400 +한전기술,052690,8,88400,2,100,0.11,7431,138733,38220000,7431,0.11,5.36,0.02,0.02,656954500,0.02,0.02,656954500 +덕산하이메탈,077360,9,5690,3,0,0.00,6863,12677506,45437002,6863,0.00,0.05,0.02,0.02,39050470,0.02,0.02,39050470 +빌리언스,044480,10,636,3,0,0.00,6643,47935936,40663728,6643,0.00,0.01,0.02,0.02,4224948,0.02,0.02,4224948 +한국무브넥스,010100,11,4310,3,0,0.00,6601,371607,30450420,6601,0.00,1.78,0.02,0.02,28450310,0.02,0.02,28450310 +파미셀,005690,12,12600,3,0,0.00,5771,2224369,60016964,5771,0.00,0.26,0.01,0.01,72714600,0.01,0.01,72714600 +지엔코,065060,13,1023,3,0,0.00,5653,21744544,23800804,5653,0.00,0.03,0.02,0.02,5783019,0.02,0.02,5783019 +엑스큐어,070300,14,1654,3,0,0.00,5106,289321,23307078,5106,0.00,1.76,0.02,0.02,8445324,0.02,0.02,8445324 +에이프릴바이오,397030,15,26900,3,0,0.00,3976,5280569,22566429,3976,0.00,0.08,0.02,0.02,106954400,0.02,0.02,106954400 +엔케이,085310,16,1533,3,0,0.00,3920,7385071,78880322,3920,0.00,0.05,0.00,0.00,6009360,0.00,0.00,6009360 +본느,226340,17,814,3,0,0.00,3878,50377,41952420,3878,0.00,7.70,0.01,0.01,3156692,0.01,0.01,3156692 +미스터블루,207760,18,1973,3,0,0.00,3717,41602472,83079783,3717,0.00,0.01,0.00,0.00,7333641,0.00,0.00,7333641 +TS트릴리온,317240,19,213,3,0,0.00,3500,756781,115808012,3500,0.00,0.46,0.00,0.00,745500,0.00,0.00,745500 +오가닉티코스메틱,900300,20,368,3,0,0.00,3397,902104,96002224,3397,0.00,0.38,0.00,0.00,1250096,0.00,0.00,1250096 +현대무벡스,319400,21,9100,3,0,0.00,3351,2764819,111376039,3351,0.00,0.12,0.00,0.00,30494100,0.00,0.00,30494100 +HJ중공업,097230,22,31650,3,0,0.00,3251,5257562,83274281,3251,0.00,0.06,0.00,0.00,102894150,0.00,0.00,102894150 +에스엠코어,007820,23,4700,3,0,0.00,3085,1042351,20033946,3085,0.00,0.30,0.02,0.02,14499500,0.02,0.02,14499500 +한라캐스트,125490,24,7610,3,0,0.00,2868,22339060,36502352,2868,0.00,0.01,0.01,0.01,21825480,0.01,0.01,21825480 +KODEX 삼성그룹,102780,25,11010,3,0,0.00,2842,677188,135200000,2842,0.00,0.42,0.00,0.00,31290420,0.00,0.00,31290420 +SGA,049470,26,3540,3,0,0.00,2765,2567793,58862249,2765,0.00,0.11,0.00,0.00,9788100,0.00,0.00,9788100 +아이언디바이스,464500,27,4125,3,0,0.00,2729,23885980,13963263,2729,0.00,0.01,0.02,0.02,11257125,0.02,0.02,11257125 +PS일렉트로닉스,332570,28,5770,3,0,0.00,2599,2938827,43435746,2599,0.00,0.09,0.01,0.01,14996230,0.01,0.01,14996230 +링네트,042500,29,4120,3,0,0.00,2395,119631,19070134,2395,0.00,2.00,0.01,0.01,9867400,0.01,0.01,9867400 +대덕전자,353200,30,26750,3,0,0.00,2300,715855,49416925,2300,0.00,0.32,0.00,0.00,61525000,0.00,0.00,61525000 diff --git a/top30/20250918/top30-av-20250918-091001.csv b/top30/20250918/top30-av-20250918-091001.csv new file mode 100644 index 000000000000..c870322fd4be --- /dev/null +++ b/top30/20250918/top30-av-20250918-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1097,5,-8,-0.72,40092848,323337600,1540800000,40092848,-0.72,12.40,2.60,2.60,43856938936,2.59,2.59,43856938936 +메타케어,118000,2,384,2,69,21.90,15448693,473038,171777364,15448693,21.90,3265.85,8.99,8.99,6105037238,9.26,9.26,6105037238 +노을,376930,3,4130,2,510,14.09,10213251,39156120,36947060,10213251,14.09,26.08,27.64,27.64,40597072884,26.61,26.61,40597072884 +피델릭스,032580,4,1459,2,124,9.29,7642108,39846160,33132064,7642108,9.29,19.18,23.07,23.07,11162332988,23.09,23.09,11162332988 +아이비젼웍스,469750,5,1892,2,147,8.42,7322340,37728552,33996481,7322340,8.42,19.41,21.54,21.54,13720883283,21.33,21.33,13720883283 +이미지스,115610,6,1510,2,121,8.71,5495274,32494422,23637538,5495274,8.71,16.91,23.25,23.25,8413650144,23.57,23.57,8413650144 +KODEX 인버스,114800,7,3202,5,-8,-0.25,4477593,35777976,252300000,4477593,-0.25,12.51,1.77,1.77,14324465648,1.77,1.77,14324465648 +휴림로봇,090710,8,3515,2,155,4.61,4344062,28407316,119457197,4344062,4.61,15.29,3.64,3.64,15259317022,3.63,3.63,15259317022 +KODEX 코스닥150선물인버스,251340,9,3245,5,-20,-0.61,4217172,21521052,85700000,4217172,-0.61,19.60,4.92,4.92,13646290412,4.91,4.91,13646290412 +빌리언스,044480,10,654,2,18,2.83,3048231,47935936,40663728,3048231,2.83,6.36,7.50,7.50,2016727571,7.58,7.58,2016727571 +KODEX 레버리지,122630,11,29295,2,235,0.81,2491507,19016478,85050000,2491507,0.81,13.10,2.93,2.93,73150109588,2.94,2.94,73150109588 +KODEX 2차전지산업레버리지,462330,12,1037,5,-12,-1.14,2406848,26043602,329000000,2406848,-1.14,9.24,0.73,0.73,2507725106,0.74,0.74,2507725106 +본느,226340,13,961,2,147,18.06,2296675,50377,41952420,2296675,18.06,4558.98,5.47,5.47,2162956668,5.36,5.36,2162956668 +KODEX 코스닥150레버리지,233740,14,9855,2,100,1.03,2147591,15942225,164900000,2147591,1.03,13.47,1.30,1.30,21208841245,1.31,1.31,21208841245 +진매트릭스,109820,15,3250,2,60,1.88,1942720,2203664,20393640,1942720,1.88,88.16,9.53,9.53,6734506212,10.16,10.16,6734506212 +코오롱모빌리티그룹,450140,16,13390,2,410,3.16,1929549,1685931,62777250,1929549,3.16,114.45,3.07,3.07,26862873965,3.20,3.20,26862873965 +미스터블루,207760,17,1999,2,26,1.32,1903286,41602472,83079783,1903286,1.32,4.57,2.29,2.29,3809954321,2.29,2.29,3809954321 +덕산하이메탈,077360,18,6180,2,490,8.61,1858832,12677506,45437002,1858832,8.61,14.66,4.09,4.09,11187163490,3.98,3.98,11187163490 +KBI동양철관,008970,19,2700,5,-165,-5.76,1841275,1887741,79900907,1841275,-5.76,97.54,2.30,2.30,4832955401,2.24,2.24,4832955401 +와이즈버즈,273060,20,1277,5,-22,-1.69,1753106,56133180,50459582,1753106,-1.69,3.12,3.47,3.47,2265933583,3.52,3.52,2265933583 +삼성전자,005930,21,78700,2,500,0.64,1484896,20856316,5919637922,1484896,0.64,7.12,0.03,0.03,117217300050,0.03,0.03,117217300050 +TIGER 200선물인버스2X,252710,22,1164,5,-9,-0.77,1372095,6186896,64100000,1372095,-0.77,22.18,2.14,2.14,1594137788,2.14,2.14,1594137788 +로보로보,215100,23,6710,2,290,4.52,1347623,2642494,20348454,1347623,4.52,51.00,6.62,6.62,9087796900,6.66,6.66,9087796900 +한라캐스트,125490,24,7670,2,60,0.79,1240691,22339060,36502352,1240691,0.79,5.55,3.40,3.40,9603687605,3.43,3.43,9603687605 +뉴로핏,380550,25,17200,2,1100,6.83,1076814,2189856,11554087,1076814,6.83,49.17,9.32,9.32,18420334510,9.27,9.27,18420334510 +TIGER 화장품,228790,26,3965,2,85,2.19,1053305,2836242,82740000,1053305,2.19,37.14,1.27,1.27,4161440678,1.27,1.27,4161440678 +엔케이,085310,27,1590,2,57,3.72,1033906,7385071,78880322,1033906,3.72,14.00,1.31,1.31,1634360300,1.30,1.30,1634360300 +클로봇,466100,28,27550,2,900,3.38,1023869,14773124,24764639,1023869,3.38,6.93,4.13,4.13,28133249350,4.12,4.12,28133249350 +지엔코,065060,29,1029,2,6,0.59,1009831,21744544,23800804,1009831,0.59,4.64,4.24,4.24,1059232743,4.32,4.32,1059232743 +삼화네트웍스,046390,30,1601,2,29,1.84,970647,15426311,43172933,970647,1.84,6.29,2.25,2.25,1589632271,2.30,2.30,1589632271 diff --git a/top30/20250918/top30-av-20250918-092001.csv b/top30/20250918/top30-av-20250918-092001.csv new file mode 100644 index 000000000000..e6afad827518 --- /dev/null +++ b/top30/20250918/top30-av-20250918-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1094,5,-11,-1.00,55474208,323337600,1540800000,55474208,-1.00,17.16,3.60,3.60,60683738113,3.60,3.60,60683738113 +메타케어,118000,2,398,2,83,26.35,26246701,473038,171777364,26246701,26.35,5548.54,15.28,15.28,10375747965,15.18,15.18,10375747965 +노을,376930,3,3970,2,350,9.67,13126017,39156120,36947060,13126017,9.67,33.52,35.53,35.53,52271634740,35.64,35.64,52271634740 +아이비젼웍스,469750,4,1864,2,119,6.82,10094000,37728552,33996481,10094000,6.82,26.75,29.69,29.69,18965933372,29.93,29.93,18965933372 +피델릭스,032580,5,1420,2,85,6.37,8974715,39846160,33132064,8974715,6.37,22.52,27.09,27.09,13074684807,27.79,27.79,13074684807 +휴림로봇,090710,6,3550,2,190,5.65,8752687,28407316,119457197,8752687,5.65,30.81,7.33,7.33,30975394182,7.30,7.30,30975394182 +이미지스,115610,7,1502,2,113,8.14,6864727,32494422,23637538,6864727,8.14,21.13,29.04,29.04,10500504755,29.58,29.58,10500504755 +KODEX 코스닥150선물인버스,251340,8,3240,5,-25,-0.77,5696426,21521052,85700000,5696426,-0.77,26.47,6.65,6.65,18433659075,6.64,6.64,18433659075 +KODEX 인버스,114800,9,3197,5,-13,-0.40,5388220,35777976,252300000,5388220,-0.40,15.06,2.14,2.14,17235908793,2.14,2.14,17235908793 +덕산하이메탈,077360,10,6630,2,940,16.52,4488054,12677506,45437002,4488054,16.52,35.40,9.88,9.88,28107762370,9.33,9.33,28107762370 +로보로보,215100,11,6970,2,550,8.57,3969981,2642494,20348454,3969981,8.57,150.24,19.51,19.51,27499862340,19.39,19.39,27499862340 +본느,226340,12,941,2,127,15.60,3968476,50377,41952420,3968476,15.60,7877.56,9.46,9.46,3746198676,9.49,9.49,3746198676 +빌리언스,044480,13,659,2,23,3.62,3869776,47935936,40663728,3869776,3.62,8.07,9.52,9.52,2554944634,9.53,9.53,2554944634 +KODEX 레버리지,122630,14,29390,2,330,1.14,3829268,19016478,85050000,3829268,1.14,20.14,4.50,4.50,112441208671,4.50,4.50,112441208671 +LK삼양,225190,15,1858,2,328,21.44,3698106,205802,50748440,3698106,21.44,1796.92,7.29,7.29,6601333371,7.00,7.00,6601333371 +코오롱모빌리티그룹,450140,16,14780,2,1800,13.87,3490869,1685931,62777250,3490869,13.87,207.06,5.56,5.56,49230068085,5.31,5.31,49230068085 +KODEX 2차전지산업레버리지,462330,17,1036,5,-13,-1.24,3329899,26043602,329000000,3329899,-1.24,12.79,1.01,1.01,3465586727,1.02,1.02,3465586727 +KODEX 코스닥150레버리지,233740,18,9875,2,120,1.23,3244786,15942225,164900000,3244786,1.23,20.35,1.97,1.97,32049372976,1.97,1.97,32049372976 +와이즈버즈,273060,19,1253,5,-46,-3.54,2920179,56133180,50459582,2920179,-3.54,5.20,5.79,5.79,3738668667,5.91,5.91,3738668667 +진매트릭스,109820,20,3090,5,-100,-3.13,2686800,2203664,20393640,2686800,-3.13,121.92,13.17,13.17,9074526893,14.40,14.40,9074526893 +미스터블루,207760,21,1999,2,26,1.32,2650053,41602472,83079783,2650053,1.32,6.37,3.19,3.19,5296484801,3.19,3.19,5296484801 +삼성전자,005930,22,78900,2,700,0.90,2438865,20856316,5919637922,2438865,0.90,11.69,0.04,0.04,192430876900,0.04,0.04,192430876900 +KBI동양철관,008970,23,2705,5,-160,-5.58,2403135,1887741,79900907,2403135,-5.58,127.30,3.01,3.01,6341598829,2.93,2.93,6341598829 +한라캐스트,125490,24,7820,2,210,2.76,2097964,22339060,36502352,2097964,2.76,9.39,5.75,5.75,16306391335,5.71,5.71,16306391335 +TIGER 화장품,228790,25,3940,2,60,1.55,1651156,2836242,82740000,1651156,1.55,58.22,2.00,2.00,6524828184,2.00,2.00,6524828184 +클로봇,466100,26,27500,2,850,3.19,1619779,14773124,24764639,1619779,3.19,10.96,6.54,6.54,44640010675,6.55,6.55,44640010675 +오가닉티코스메틱,900300,27,385,2,17,4.62,1488701,902104,96002224,1488701,4.62,165.03,1.55,1.55,570315490,1.54,1.54,570315490 +TIGER 200선물인버스2X,252710,28,1161,5,-12,-1.02,1487781,6186896,64100000,1487781,-1.02,24.05,2.32,2.32,1728442057,2.32,2.32,1728442057 +뉴로핏,380550,29,16940,2,840,5.22,1409631,2189856,11554087,1409631,5.22,64.37,12.20,12.20,24084110440,12.30,12.30,24084110440 +엔케이,085310,30,1579,2,46,3.00,1380360,7385071,78880322,1380360,3.00,18.69,1.75,1.75,2183681127,1.75,1.75,2183681127 diff --git a/top30/20250918/top30-av-20250918-093000.csv b/top30/20250918/top30-av-20250918-093000.csv new file mode 100644 index 000000000000..e589dcea7167 --- /dev/null +++ b/top30/20250918/top30-av-20250918-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1091,5,-14,-1.27,73304164,323337600,1540800000,73304164,-1.27,22.67,4.76,4.76,80158129541,4.77,4.77,80158129541 +메타케어,118000,2,378,2,63,20.00,39903056,473038,171777364,39903056,20.00,8435.49,23.23,23.23,15749033161,24.25,24.25,15749033161 +노을,376930,3,3855,2,235,6.49,14783193,39156120,36947060,14783193,6.49,37.75,40.01,40.01,58808946804,41.29,41.29,58808946804 +휴림로봇,090710,4,3555,2,195,5.80,11513311,28407316,119457197,11513311,5.80,40.53,9.64,9.64,40845534185,9.62,9.62,40845534185 +아이비젼웍스,469750,5,1856,2,111,6.36,10801652,37728552,33996481,10801652,6.36,28.63,31.77,31.77,20290510450,32.16,32.16,20290510450 +피델릭스,032580,6,1423,2,88,6.59,10017481,39846160,33132064,10017481,6.59,25.14,30.24,30.24,14551987953,30.87,30.87,14551987953 +이미지스,115610,7,1507,2,118,8.50,7342005,32494422,23637538,7342005,8.50,22.59,31.06,31.06,11220703114,31.50,31.50,11220703114 +KODEX 인버스,114800,8,3195,5,-15,-0.47,6946031,35777976,252300000,6946031,-0.47,19.41,2.75,2.75,22217269602,2.76,2.76,22217269602 +KODEX 코스닥150선물인버스,251340,9,3240,5,-25,-0.77,6629898,21521052,85700000,6629898,-0.77,30.81,7.74,7.74,21458178404,7.73,7.73,21458178404 +LK삼양,225190,10,1853,2,323,21.11,6420769,205802,50748440,6420769,21.11,3119.88,12.65,12.65,11742399193,12.49,12.49,11742399193 +덕산하이메탈,077360,11,6470,2,780,13.71,6330877,12677506,45437002,6330877,13.71,49.94,13.93,13.93,40088340405,13.64,13.64,40088340405 +로보로보,215100,12,6920,2,500,7.79,4849136,2642494,20348454,4849136,7.79,183.51,23.83,23.83,33660908410,23.90,23.90,33660908410 +빌리언스,044480,13,655,2,19,2.99,4845710,47935936,40663728,4845710,2.99,10.11,11.92,11.92,3198723699,12.01,12.01,3198723699 +KODEX 레버리지,122630,14,29460,2,400,1.38,4839522,19016478,85050000,4839522,1.38,25.45,5.69,5.69,142155507933,5.67,5.67,142155507933 +코오롱모빌리티그룹,450140,15,14950,2,1970,15.18,4807897,1685931,62777250,4807897,15.18,285.18,7.66,7.66,68856763010,7.34,7.34,68856763010 +본느,226340,16,944,2,130,15.97,4540818,50377,41952420,4540818,15.97,9013.67,10.82,10.82,4286484102,10.82,10.82,4286484102 +KODEX 2차전지산업레버리지,462330,17,1040,5,-9,-0.86,4245061,26043602,329000000,4245061,-0.86,16.30,1.29,1.29,4415887292,1.29,1.29,4415887292 +KODEX 코스닥150레버리지,233740,18,9865,2,110,1.13,3884889,15942225,164900000,3884889,1.13,24.37,2.36,2.36,38362067011,2.36,2.36,38362067011 +삼성전자,005930,19,79250,2,1050,1.34,3453786,20856316,5919637922,3453786,1.34,16.56,0.06,0.06,272597711450,0.06,0.06,272597711450 +와이즈버즈,273060,20,1243,5,-56,-4.31,3377098,56133180,50459582,3377098,-4.31,6.02,6.69,6.69,4306962687,6.87,6.87,4306962687 +KD,044180,21,899,2,96,11.96,3230373,3158809,26717799,3230373,11.96,102.27,12.09,12.09,2818941017,11.74,11.74,2818941017 +미스터블루,207760,22,2010,2,37,1.88,3125657,41602472,83079783,3125657,1.88,7.51,3.76,3.76,6250003769,3.74,3.74,6250003769 +진매트릭스,109820,23,2995,5,-195,-6.11,3090259,2203664,20393640,3090259,-6.11,140.23,15.15,15.15,10292715053,16.85,16.85,10292715053 +한라캐스트,125490,24,7530,5,-80,-1.05,2827449,22339060,36502352,2827449,-1.05,12.66,7.75,7.75,21870352405,7.96,7.96,21870352405 +KBI동양철관,008970,25,2750,5,-115,-4.01,2794899,1887741,79900907,2794899,-4.01,148.06,3.50,3.50,7412647227,3.37,3.37,7412647227 +한국첨단소재,062970,26,3890,2,550,16.47,2792759,233533,19736818,2792759,16.47,1195.87,14.15,14.15,10607384437,13.82,13.82,10607384437 +클로봇,466100,27,27800,2,1150,4.32,2258265,14773124,24764639,2258265,4.32,15.29,9.12,9.12,62454806225,9.07,9.07,62454806225 +HJ중공업,097230,28,29625,5,-2025,-6.40,1839754,5257562,83274281,1839754,-6.40,34.99,2.21,2.21,55422369950,2.25,2.25,55422369950 +오가닉티코스메틱,900300,29,388,2,20,5.43,1832969,902104,96002224,1832969,5.43,203.19,1.91,1.91,704007832,1.89,1.89,704007832 +TIGER 화장품,228790,30,3940,2,60,1.55,1796459,2836242,82740000,1796459,1.55,63.34,2.17,2.17,7096596737,2.18,2.18,7096596737 diff --git a/top30/20250918/top30-av-20250918-094001.csv b/top30/20250918/top30-av-20250918-094001.csv new file mode 100644 index 000000000000..0c636102e275 --- /dev/null +++ b/top30/20250918/top30-av-20250918-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1091,5,-14,-1.27,88444475,323337600,1540800000,88444475,-1.27,27.35,5.74,5.74,96668403032,5.75,5.75,96668403032 +메타케어,118000,2,379,2,64,20.32,43676167,473038,171777364,43676167,20.32,9233.12,25.43,25.43,17170532166,26.37,26.37,17170532166 +노을,376930,3,3700,2,80,2.21,16781659,39156120,36947060,16781659,2.21,42.86,45.42,45.42,66360402094,48.54,48.54,66360402094 +휴림로봇,090710,4,3550,2,190,5.65,15852662,28407316,119457197,15852662,5.65,55.80,13.27,13.27,56398984131,13.30,13.30,56398984131 +아이비젼웍스,469750,5,1860,2,115,6.59,11868936,37728552,33996481,11868936,6.59,31.46,34.91,34.91,22266661624,35.21,35.21,22266661624 +피델릭스,032580,6,1426,2,91,6.82,10605324,39846160,33132064,10605324,6.82,26.62,32.01,32.01,15387492732,32.57,32.57,15387492732 +LK삼양,225190,7,1934,2,404,26.41,9238209,205802,50748440,9238209,26.41,4488.88,18.20,18.20,17192863845,17.52,17.52,17192863845 +이미지스,115610,8,1435,2,46,3.31,8098467,32494422,23637538,8098467,3.31,24.92,34.26,34.26,12336708919,36.37,36.37,12336708919 +KODEX 인버스,114800,9,3195,5,-15,-0.47,7599134,35777976,252300000,7599134,-0.47,21.24,3.01,3.01,24303644506,3.01,3.01,24303644506 +KODEX 코스닥150선물인버스,251340,10,3245,5,-20,-0.61,7238256,21521052,85700000,7238256,-0.61,33.63,8.45,8.45,23431934200,8.43,8.43,23431934200 +덕산하이메탈,077360,11,6410,2,720,12.65,6950664,12677506,45437002,6950664,12.65,54.83,15.30,15.30,44091231390,15.14,15.14,44091231390 +KD,044180,12,918,2,115,14.32,6059518,3158809,26717799,6059518,14.32,191.83,22.68,22.68,5407311972,22.05,22.05,5407311972 +KODEX 레버리지,122630,13,29445,2,385,1.32,5807394,19016478,85050000,5807394,1.32,30.54,6.83,6.83,170674189063,6.82,6.82,170674189063 +한국첨단소재,062970,14,4225,2,885,26.50,5733276,233533,19736818,5733276,26.50,2455.02,29.05,29.05,22704965010,27.23,27.23,22704965010 +빌리언스,044480,15,654,2,18,2.83,5675523,47935936,40663728,5675523,2.83,11.84,13.96,13.96,3743292636,14.08,14.08,3743292636 +코오롱모빌리티그룹,450140,16,13570,2,590,4.55,5617402,1685931,62777250,5617402,4.55,333.19,8.95,8.95,80406572050,9.44,9.44,80406572050 +로보로보,215100,17,6870,2,450,7.01,5460783,2642494,20348454,5460783,7.01,206.65,26.84,26.84,37877603960,27.10,27.10,37877603960 +본느,226340,18,900,2,86,10.57,5214846,50377,41952420,5214846,10.57,9999.99,12.43,12.43,4903322536,12.99,12.99,4903322536 +KODEX 2차전지산업레버리지,462330,19,1042,5,-7,-0.67,5193228,26043602,329000000,5193228,-0.67,19.94,1.58,1.58,5401122713,1.58,1.58,5401122713 +엑스게이트,356680,20,8710,2,1020,13.26,4351400,950646,28543492,4351400,13.26,457.73,15.24,15.24,36617122655,14.73,14.73,36617122655 +삼성전자,005930,21,79200,2,1000,1.28,4335415,20856316,5919637922,4335415,1.28,20.79,0.07,0.07,342509052400,0.07,0.07,342509052400 +KODEX 코스닥150레버리지,233740,22,9855,2,100,1.03,4282720,15942225,164900000,4282720,1.03,26.86,2.60,2.60,42283703154,2.60,2.60,42283703154 +미스터블루,207760,23,2020,2,47,2.38,4040669,41602472,83079783,4040669,2.38,9.71,4.86,4.86,8104148612,4.83,4.83,8104148612 +와이즈버즈,273060,24,1237,5,-62,-4.77,3691385,56133180,50459582,3691385,-4.77,6.58,7.32,7.32,4696393212,7.52,7.52,4696393212 +한라캐스트,125490,25,7600,5,-10,-0.13,3327274,22339060,36502352,3327274,-0.13,14.89,9.12,9.12,25629141360,9.24,9.24,25629141360 +진매트릭스,109820,26,2995,5,-195,-6.11,3272039,2203664,20393640,3272039,-6.11,148.48,16.04,16.04,10838728083,17.75,17.75,10838728083 +KBI동양철관,008970,27,2740,5,-125,-4.36,2995437,1887741,79900907,2995437,-4.36,158.68,3.75,3.75,7961782673,3.64,3.64,7961782673 +HJ중공업,097230,28,29150,5,-2500,-7.90,2790235,5257562,83274281,2790235,-7.90,53.07,3.35,3.35,83056280625,3.42,3.42,83056280625 +클로봇,466100,29,27650,2,1000,3.75,2740423,14773124,24764639,2740423,3.75,18.55,11.07,11.07,75874658850,11.08,11.08,75874658850 +보성파워텍,006910,30,4660,2,230,5.19,2637398,4906064,49129824,2637398,5.19,53.76,5.37,5.37,12097022786,5.28,5.28,12097022786 diff --git a/top30/20250918/top30-av-20250918-095000.csv b/top30/20250918/top30-av-20250918-095000.csv new file mode 100644 index 000000000000..66d774af1509 --- /dev/null +++ b/top30/20250918/top30-av-20250918-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1095,5,-10,-0.90,102334670,323337600,1540800000,102334670,-0.90,31.65,6.64,6.64,111865950425,6.63,6.63,111865950425 +메타케어,118000,2,378,2,63,20.00,46041742,473038,171777364,46041742,20.00,9733.20,26.80,26.80,18060885149,27.82,27.82,18060885149 +노을,376930,3,3760,2,140,3.87,18152557,39156120,36947060,18152557,3.87,46.36,49.13,49.13,71459441976,51.44,51.44,71459441976 +휴림로봇,090710,4,3515,2,155,4.61,17257492,28407316,119457197,17257492,4.61,60.75,14.45,14.45,61372946879,14.62,14.62,61372946879 +아이비젼웍스,469750,5,1839,2,94,5.39,12256229,37728552,33996481,12256229,5.39,32.49,36.05,36.05,22980990253,36.76,36.76,22980990253 +피델릭스,032580,6,1406,2,71,5.32,11058808,39846160,33132064,11058808,5.32,27.75,33.38,33.38,16029393035,34.41,34.41,16029393035 +LK삼양,225190,7,1969,2,439,28.69,10255340,205802,50748440,10255340,28.69,4983.11,20.21,20.21,19164018113,19.18,19.18,19164018113 +이미지스,115610,8,1431,2,42,3.02,9340826,32494422,23637538,9340826,3.02,28.75,39.52,39.52,14111797076,41.72,41.72,14111797076 +KODEX 인버스,114800,9,3200,5,-10,-0.31,8587928,35777976,252300000,8587928,-0.31,24.00,3.40,3.40,27466957742,3.40,3.40,27466957742 +한국첨단소재,062970,10,4340,1,1000,29.94,8472620,233533,19736818,8472620,29.94,3628.02,42.93,42.93,34379681973,40.14,40.14,34379681973 +덕산하이메탈,077360,11,6430,2,740,13.01,7878603,12677506,45437002,7878603,13.01,62.15,17.34,17.34,50150727145,17.17,17.17,50150727145 +KD,044180,12,852,2,49,6.10,7807451,3158809,26717799,7807451,6.10,247.16,29.22,29.22,6943829379,30.50,30.50,6943829379 +KODEX 코스닥150선물인버스,251340,13,3240,5,-25,-0.77,7631477,21521052,85700000,7631477,-0.77,35.46,8.90,8.90,24706060702,8.90,8.90,24706060702 +엑스게이트,356680,14,8760,2,1070,13.91,7068908,950646,28543492,7068908,13.91,743.59,24.77,24.77,60466870110,24.18,24.18,60466870110 +보성파워텍,006910,15,4700,2,270,6.09,6590625,4906064,49129824,6590625,6.09,134.34,13.41,13.41,30999370525,13.42,13.42,30999370525 +KODEX 레버리지,122630,16,29360,2,300,1.03,6466522,19016478,85050000,6466522,1.03,34.00,7.60,7.60,190032516514,7.61,7.61,190032516514 +빌리언스,044480,17,660,2,24,3.77,6233227,47935936,40663728,6233227,3.77,13.00,15.33,15.33,4109863688,15.31,15.31,4109863688 +아이윈플러스,123010,18,999,2,210,26.62,6082360,62450,32658542,6082360,26.62,9739.57,18.62,18.62,5954982903,18.25,18.25,5954982903 +코오롱모빌리티그룹,450140,19,14330,2,1350,10.40,5997429,1685931,62777250,5997429,10.40,355.73,9.55,9.55,85729804395,9.53,9.53,85729804395 +로보로보,215100,20,6770,2,350,5.45,5735408,2642494,20348454,5735408,5.45,217.05,28.19,28.19,39749990780,28.85,28.85,39749990780 +KODEX 2차전지산업레버리지,462330,21,1041,5,-8,-0.76,5642941,26043602,329000000,5642941,-0.76,21.67,1.72,1.72,5869094446,1.71,1.71,5869094446 +본느,226340,22,909,2,95,11.67,5461133,50377,41952420,5461133,11.67,9999.99,13.02,13.02,5124904751,13.44,13.44,5124904751 +삼성전자,005930,23,79050,2,850,1.09,4783951,20856316,5919637922,4783951,1.09,22.94,0.08,0.08,378006147150,0.08,0.08,378006147150 +KODEX 코스닥150레버리지,233740,24,9870,2,115,1.18,4614123,15942225,164900000,4614123,1.18,28.94,2.80,2.80,45552200875,2.80,2.80,45552200875 +미스터블루,207760,25,2035,2,62,3.14,4605447,41602472,83079783,4605447,3.14,11.07,5.54,5.54,9250789366,5.47,5.47,9250789366 +와이즈버즈,273060,26,1259,5,-40,-3.08,3991863,56133180,50459582,3991863,-3.08,7.11,7.91,7.91,5073169621,7.99,7.99,5073169621 +진매트릭스,109820,27,3140,5,-50,-1.57,3791372,2203664,20393640,3791372,-1.57,172.05,18.59,18.59,12445537295,19.44,19.44,12445537295 +한라캐스트,125490,28,7620,2,10,0.13,3649290,22339060,36502352,3649290,0.13,16.34,10.00,10.00,28082267330,10.10,10.10,28082267330 +HJ중공업,097230,29,29200,5,-2450,-7.74,3434644,5257562,83274281,3434644,-7.74,65.33,4.12,4.12,101868687825,4.19,4.19,101868687825 +KBI동양철관,008970,30,2705,5,-160,-5.58,3187500,1887741,79900907,3187500,-5.58,168.85,3.99,3.99,8482935663,3.92,3.92,8482935663 diff --git a/top30/20250918/top30-av-20250918-100000.csv b/top30/20250918/top30-av-20250918-100000.csv new file mode 100644 index 000000000000..33c9b2312bed --- /dev/null +++ b/top30/20250918/top30-av-20250918-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1092,5,-13,-1.18,112348197,323337600,1540800000,112348197,-1.18,34.75,7.29,7.29,122811223175,7.30,7.30,122811223175 +메타케어,118000,2,386,2,71,22.54,49221032,473038,171777364,49221032,22.54,9999.99,28.65,28.65,19285552239,29.09,29.09,19285552239 +노을,376930,3,3795,2,175,4.83,19011987,39156120,36947060,19011987,4.83,48.55,51.46,51.46,74709730262,53.28,53.28,74709730262 +휴림로봇,090710,4,3535,2,175,5.21,18447649,28407316,119457197,18447649,5.21,64.94,15.44,15.44,65559113631,15.52,15.52,65559113631 +아이비젼웍스,469750,5,1863,2,118,6.76,12730668,37728552,33996481,12730668,6.76,33.74,37.45,37.45,23865552833,37.68,37.68,23865552833 +LK삼양,225190,6,1958,2,428,27.97,11361809,205802,50748440,11361809,27.97,5520.75,22.39,22.39,21346447461,21.48,21.48,21346447461 +피델릭스,032580,7,1406,2,71,5.32,11342338,39846160,33132064,11342338,5.32,28.47,34.23,34.23,16427220417,35.26,35.26,16427220417 +이미지스,115610,8,1460,2,71,5.11,9685791,32494422,23637538,9685791,5.11,29.81,40.98,40.98,14608823770,42.33,42.33,14608823770 +KODEX 인버스,114800,9,3195,5,-15,-0.47,9107693,35777976,252300000,9107693,-0.47,25.46,3.61,3.61,29128525498,3.61,3.61,29128525498 +한국첨단소재,062970,10,4340,1,1000,29.94,8596719,233533,19736818,8596719,29.94,3681.16,43.56,43.56,34918271633,40.76,40.76,34918271633 +엑스게이트,356680,11,8690,2,1000,13.00,8508121,950646,28543492,8508121,13.00,894.98,29.81,29.81,73163792330,29.50,29.50,73163792330 +덕산하이메탈,077360,12,6450,2,760,13.36,8320277,12677506,45437002,8320277,13.36,65.63,18.31,18.31,52992665380,18.08,18.08,52992665380 +KD,044180,13,853,2,50,6.23,8248893,3158809,26717799,8248893,6.23,261.14,30.87,30.87,7320617675,32.12,32.12,7320617675 +KODEX 코스닥150선물인버스,251340,14,3240,5,-25,-0.77,7759056,21521052,85700000,7759056,-0.77,36.05,9.05,9.05,25119426846,9.05,9.05,25119426846 +보성파워텍,006910,15,4690,2,260,5.87,7447362,4906064,49129824,7447362,5.87,151.80,15.16,15.16,35037811224,15.21,15.21,35037811224 +KODEX 레버리지,122630,16,29440,2,380,1.31,7079364,19016478,85050000,7079364,1.31,37.23,8.32,8.32,208047588821,8.31,8.31,208047588821 +아이윈플러스,123010,17,997,2,208,26.36,7040142,62450,32658542,7040142,26.36,9999.99,21.56,21.56,6913044097,21.23,21.23,6913044097 +빌리언스,044480,18,653,2,17,2.67,6616105,47935936,40663728,6616105,2.67,13.80,16.27,16.27,4361721603,16.43,16.43,4361721603 +코오롱모빌리티그룹,450140,19,14040,2,1060,8.17,6253793,1685931,62777250,6253793,8.17,370.94,9.96,9.96,89376535715,10.14,10.14,89376535715 +KODEX 2차전지산업레버리지,462330,20,1042,5,-7,-0.67,6145944,26043602,329000000,6145944,-0.67,23.60,1.87,1.87,6392984966,1.86,1.86,6392984966 +로보로보,215100,21,6850,2,430,6.70,5921951,2642494,20348454,5921951,6.70,224.10,29.10,29.10,41014396055,29.42,29.42,41014396055 +본느,226340,22,896,2,82,10.07,5692021,50377,41952420,5692021,10.07,9999.99,13.57,13.57,5334297545,14.19,14.19,5334297545 +진매트릭스,109820,23,3575,2,385,12.07,5620414,2203664,20393640,5620414,12.07,255.05,27.56,27.56,18793248897,25.78,25.78,18793248897 +삼성전자,005930,24,79150,2,950,1.21,5137998,20856316,5919637922,5137998,1.21,24.64,0.09,0.09,406023406300,0.09,0.09,406023406300 +미스터블루,207760,25,2025,2,52,2.64,4991787,41602472,83079783,4991787,2.64,12.00,6.01,6.01,10034755113,5.96,5.96,10034755113 +KODEX 코스닥150레버리지,233740,26,9870,2,115,1.18,4893215,15942225,164900000,4893215,1.18,30.69,2.97,2.97,48308079475,2.97,2.97,48308079475 +와이즈버즈,273060,27,1257,5,-42,-3.23,4134700,56133180,50459582,4134700,-3.23,7.37,8.19,8.19,5252602046,8.28,8.28,5252602046 +한라캐스트,125490,28,7600,5,-10,-0.13,3830903,22339060,36502352,3830903,-0.13,17.15,10.49,10.49,29466704230,10.62,10.62,29466704230 +HJ중공업,097230,29,29000,5,-2650,-8.37,3762720,5257562,83274281,3762720,-8.37,71.57,4.52,4.52,111393895025,4.61,4.61,111393895025 +KBI동양철관,008970,30,2740,5,-125,-4.36,3307073,1887741,79900907,3307073,-4.36,175.19,4.14,4.14,8809462007,4.02,4.02,8809462007 diff --git a/top30/20250918/top30-av-20250918-101001.csv b/top30/20250918/top30-av-20250918-101001.csv new file mode 100644 index 000000000000..fda7112a1a29 --- /dev/null +++ b/top30/20250918/top30-av-20250918-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1088,5,-17,-1.54,133470983,323337600,1540800000,133470983,-1.54,41.28,8.66,8.66,145787797851,8.70,8.70,145787797851 +메타케어,118000,2,386,2,71,22.54,50572844,473038,171777364,50572844,22.54,9999.99,29.44,29.44,19807788405,29.87,29.87,19807788405 +노을,376930,3,3790,2,170,4.70,20427878,39156120,36947060,20427878,4.70,52.17,55.29,55.29,80169819888,57.25,57.25,80169819888 +휴림로봇,090710,4,3495,2,135,4.02,19454082,28407316,119457197,19454082,4.02,68.48,16.29,16.29,69086835490,16.55,16.55,69086835490 +아이비젼웍스,469750,5,1832,2,87,4.99,14070666,37728552,33996481,14070666,4.99,37.29,41.39,41.39,26375272015,42.35,42.35,26375272015 +LK삼양,225190,6,1926,2,396,25.88,12131115,205802,50748440,12131115,25.88,5894.56,23.90,23.90,22831989484,23.36,23.36,22831989484 +피델릭스,032580,7,1388,2,53,3.97,11757036,39846160,33132064,11757036,3.97,29.51,35.49,35.49,17005232048,36.98,36.98,17005232048 +엑스게이트,356680,8,8970,2,1280,16.64,10764890,950646,28543492,10764890,16.64,1132.38,37.71,37.71,93176232260,36.39,36.39,93176232260 +이미지스,115610,9,1450,2,61,4.39,10538014,32494422,23637538,10538014,4.39,32.43,44.58,44.58,15868024551,46.30,46.30,15868024551 +KODEX 인버스,114800,10,3187,5,-23,-0.72,10208014,35777976,252300000,10208014,-0.72,28.53,4.05,4.05,32637980859,4.06,4.06,32637980859 +한국첨단소재,062970,11,4340,1,1000,29.94,10192501,233533,19736818,10192501,29.94,4364.48,51.64,51.64,41839189188,48.84,48.84,41839189188 +덕산하이메탈,077360,12,6460,2,770,13.53,8825921,12677506,45437002,8825921,13.53,69.62,19.42,19.42,56200391865,19.15,19.15,56200391865 +KODEX 코스닥150선물인버스,251340,13,3237,5,-28,-0.86,8741379,21521052,85700000,8741379,-0.86,40.62,10.20,10.20,28299841885,10.20,10.20,28299841885 +KD,044180,14,847,2,44,5.48,8700146,3158809,26717799,8700146,5.48,275.42,32.56,32.56,7703117946,34.04,34.04,7703117946 +아이윈플러스,123010,15,1025,1,236,29.91,8411113,62450,32658542,8411113,29.91,9999.99,25.75,25.75,8305080727,24.81,24.81,8305080727 +KODEX 레버리지,122630,16,29550,2,490,1.69,8249580,19016478,85050000,8249580,1.69,43.38,9.70,9.70,242591489936,9.65,9.65,242591489936 +보성파워텍,006910,17,4705,2,275,6.21,7773987,4906064,49129824,7773987,6.21,158.46,15.82,15.82,36579436994,15.82,15.82,36579436994 +KODEX 2차전지산업레버리지,462330,18,1053,2,4,0.38,7459864,26043602,329000000,7459864,0.38,28.64,2.27,2.27,7774442083,2.24,2.24,7774442083 +진매트릭스,109820,19,3395,2,205,6.43,7292301,2203664,20393640,7292301,6.43,330.92,35.76,35.76,24627893483,35.57,35.57,24627893483 +빌리언스,044480,20,655,2,19,2.99,7019869,47935936,40663728,7019869,2.99,14.64,17.26,17.26,4625230079,17.37,17.37,4625230079 +코오롱모빌리티그룹,450140,21,13810,2,830,6.39,6500560,1685931,62777250,6500560,6.39,385.58,10.35,10.35,92810117705,10.71,10.71,92810117705 +로보로보,215100,22,6740,2,320,4.98,6080927,2642494,20348454,6080927,4.98,230.12,29.88,29.88,42092459010,30.69,30.69,42092459010 +삼성전자,005930,23,79500,2,1300,1.66,5819258,20856316,5919637922,5819258,1.66,27.90,0.10,0.10,460109693650,0.10,0.10,460109693650 +본느,226340,24,898,2,84,10.32,5776051,50377,41952420,5776051,10.32,9999.99,13.77,13.77,5409638672,14.36,14.36,5409638672 +미스터블루,207760,25,2050,2,77,3.90,5583107,41602472,83079783,5583107,3.90,13.42,6.72,6.72,11240868113,6.60,6.60,11240868113 +KODEX 코스닥150레버리지,233740,26,9885,2,130,1.33,5223694,15942225,164900000,5223694,1.33,32.77,3.17,3.17,51573382010,3.16,3.16,51573382010 +한라캐스트,125490,27,7650,2,40,0.53,4867199,22339060,36502352,4867199,0.53,21.79,13.33,13.33,37476262600,13.42,13.42,37476262600 +와이즈버즈,273060,28,1268,5,-31,-2.39,4773904,56133180,50459582,4773904,-2.39,8.50,9.46,9.46,6061286777,9.47,9.47,6061286777 +HJ중공업,097230,29,29350,5,-2300,-7.27,4024806,5257562,83274281,4024806,-7.27,76.55,4.83,4.83,119075780575,4.87,4.87,119075780575 +KBI동양철관,008970,30,2780,5,-85,-2.97,3595939,1887741,79900907,3595939,-2.97,190.49,4.50,4.50,9607889825,4.33,4.33,9607889825 diff --git a/top30/20250918/top30-av-20250918-102000.csv b/top30/20250918/top30-av-20250918-102000.csv new file mode 100644 index 000000000000..516dc56a35cb --- /dev/null +++ b/top30/20250918/top30-av-20250918-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1085,5,-20,-1.81,146316324,323337600,1540800000,146316324,-1.81,45.25,9.50,9.50,159731903773,9.55,9.55,159731903773 +메타케어,118000,2,384,2,69,21.90,51310529,473038,171777364,51310529,21.90,9999.99,29.87,29.87,20090595980,30.46,30.46,20090595980 +노을,376930,3,3880,2,260,7.18,21285752,39156120,36947060,21285752,7.18,54.36,57.61,57.61,83485252820,58.24,58.24,83485252820 +휴림로봇,090710,4,3497,2,137,4.08,20201316,28407316,119457197,20201316,4.08,71.11,16.91,16.91,71694146203,17.16,17.16,71694146203 +아이비젼웍스,469750,5,1815,2,70,4.01,14561851,37728552,33996481,14561851,4.01,38.60,42.83,42.83,27270608339,44.20,44.20,27270608339 +엑스게이트,356680,6,8990,2,1300,16.91,12614706,950646,28543492,12614706,16.91,1326.96,44.19,44.19,109914202380,42.83,42.83,109914202380 +LK삼양,225190,7,1912,2,382,24.97,12525038,205802,50748440,12525038,24.97,6085.96,24.68,24.68,23588760214,24.31,24.31,23588760214 +피델릭스,032580,8,1381,2,46,3.45,11957532,39846160,33132064,11957532,3.45,30.01,36.09,36.09,17282296599,37.77,37.77,17282296599 +KODEX 인버스,114800,9,3187,5,-23,-0.72,11200636,35777976,252300000,11200636,-0.72,31.31,4.44,4.44,35799583022,4.45,4.45,35799583022 +이미지스,115610,10,1440,2,51,3.67,10724242,32494422,23637538,10724242,3.67,33.00,45.37,45.37,16136251307,47.41,47.41,16136251307 +한국첨단소재,062970,11,4340,1,1000,29.94,10372912,233533,19736818,10372912,29.94,4441.73,52.56,52.56,42622172928,49.76,49.76,42622172928 +KODEX 코스닥150선물인버스,251340,12,3225,5,-40,-1.23,9623502,21521052,85700000,9623502,-1.23,44.72,11.23,11.23,31152078979,11.27,11.27,31152078979 +덕산하이메탈,077360,13,6380,2,690,12.13,9037849,12677506,45437002,9037849,12.13,71.29,19.89,19.89,57563866170,19.86,19.86,57563866170 +KD,044180,14,838,2,35,4.36,8933621,3158809,26717799,8933621,4.36,282.82,33.44,33.44,7899527477,35.28,35.28,7899527477 +KODEX 레버리지,122630,15,29605,2,545,1.88,8789238,19016478,85050000,8789238,1.88,46.22,10.33,10.33,258557724226,10.27,10.27,258557724226 +진매트릭스,109820,16,3640,2,450,14.11,8751347,2203664,20393640,8751347,14.11,397.13,42.91,42.91,29887583736,40.26,40.26,29887583736 +아이윈플러스,123010,17,1025,1,236,29.91,8457230,62450,32658542,8457230,29.91,9999.99,25.90,25.90,8352350652,24.95,24.95,8352350652 +보성파워텍,006910,18,4740,2,310,7.00,8337872,4906064,49129824,8337872,7.00,169.95,16.97,16.97,39243351539,16.85,16.85,39243351539 +KODEX 2차전지산업레버리지,462330,19,1055,2,6,0.57,8212565,26043602,329000000,8212565,0.57,31.53,2.50,2.50,8567203979,2.47,2.47,8567203979 +미스터블루,207760,20,2020,2,47,2.38,7569336,41602472,83079783,7569336,2.38,18.19,9.11,9.11,15316383393,9.13,9.13,15316383393 +빌리언스,044480,21,651,2,15,2.36,7240345,47935936,40663728,7240345,2.36,15.10,17.81,17.81,4769639596,18.02,18.02,4769639596 +코오롱모빌리티그룹,450140,22,13710,2,730,5.62,6745612,1685931,62777250,6745612,5.62,400.11,10.75,10.75,96160672610,11.17,11.17,96160672610 +삼성전자,005930,23,79700,2,1500,1.92,6691192,20856316,5919637922,6691192,1.92,32.08,0.11,0.11,529541553850,0.11,0.11,529541553850 +로보로보,215100,24,6750,2,330,5.14,6216904,2642494,20348454,6216904,5.14,235.27,30.55,30.55,43007404160,31.31,31.31,43007404160 +본느,226340,25,911,2,97,11.92,5935224,50377,41952420,5935224,11.92,9999.99,14.15,14.15,5554733438,14.53,14.53,5554733438 +KODEX 코스닥150레버리지,233740,26,9925,2,170,1.74,5906458,15942225,164900000,5906458,1.74,37.05,3.58,3.58,58336828828,3.56,3.56,58336828828 +한라캐스트,125490,27,7630,2,20,0.26,5028008,22339060,36502352,5028008,0.26,22.51,13.77,13.77,38701611330,13.90,13.90,38701611330 +와이즈버즈,273060,28,1260,5,-39,-3.00,4995456,56133180,50459582,4995456,-3.00,8.90,9.90,9.90,6340404396,9.97,9.97,6340404396 +HJ중공업,097230,29,29050,5,-2600,-8.21,4163109,5257562,83274281,4163109,-8.21,79.18,5.00,5.00,123114450175,5.09,5.09,123114450175 +KBI동양철관,008970,30,2770,5,-95,-3.32,3713345,1887741,79900907,3713345,-3.32,196.71,4.65,4.65,9934718203,4.49,4.49,9934718203 diff --git a/top30/20250918/top30-av-20250918-103000.csv b/top30/20250918/top30-av-20250918-103000.csv new file mode 100644 index 000000000000..94e922f68d7c --- /dev/null +++ b/top30/20250918/top30-av-20250918-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1085,5,-20,-1.81,152769443,323337600,1540800000,152769443,-1.81,47.25,9.91,9.91,166738972961,9.97,9.97,166738972961 +메타케어,118000,2,387,2,72,22.86,52043079,473038,171777364,52043079,22.86,9999.99,30.30,30.30,20372329732,30.65,30.65,20372329732 +노을,376930,3,3830,2,210,5.80,21833468,39156120,36947060,21833468,5.80,55.76,59.09,59.09,85590806258,60.49,60.49,85590806258 +휴림로봇,090710,4,3515,2,155,4.61,20794183,28407316,119457197,20794183,4.61,73.20,17.41,17.41,73768753404,17.57,17.57,73768753404 +아이비젼웍스,469750,5,1821,2,76,4.36,14772330,37728552,33996481,14772330,4.36,39.15,43.45,43.45,27653236585,44.67,44.67,27653236585 +엑스게이트,356680,6,8880,2,1190,15.47,13327446,950646,28543492,13327446,15.47,1401.94,46.69,46.69,116283065725,45.88,45.88,116283065725 +LK삼양,225190,7,1914,2,384,25.10,12796689,205802,50748440,12796689,25.10,6217.96,25.22,25.22,24108247308,24.82,24.82,24108247308 +피델릭스,032580,8,1378,2,43,3.22,12173298,39846160,33132064,12173298,3.22,30.55,36.74,36.74,17579506976,38.50,38.50,17579506976 +KODEX 인버스,114800,9,3180,5,-30,-0.93,11676008,35777976,252300000,11676008,-0.93,32.63,4.63,4.63,37313695506,4.65,4.65,37313695506 +진매트릭스,109820,10,3730,2,540,16.93,11107131,2203664,20393640,11107131,16.93,504.03,54.46,54.46,38696594552,50.87,50.87,38696594552 +이미지스,115610,11,1459,2,70,5.04,11099441,32494422,23637538,11099441,5.04,34.16,46.96,46.96,16676828899,48.36,48.36,16676828899 +한국첨단소재,062970,12,4340,1,1000,29.94,10436644,233533,19736818,10436644,29.94,4469.02,52.88,52.88,42898769808,50.08,50.08,42898769808 +KODEX 코스닥150선물인버스,251340,13,3230,5,-35,-1.07,10263476,21521052,85700000,10263476,-1.07,47.69,11.98,11.98,33219182649,12.00,12.00,33219182649 +KODEX 레버리지,122630,14,29622,2,562,1.93,9219360,19016478,85050000,9219360,1.93,48.48,10.84,10.84,271281421483,10.77,10.77,271281421483 +덕산하이메탈,077360,15,6360,2,670,11.78,9134452,12677506,45437002,9134452,11.78,72.05,20.10,20.10,58179618940,20.13,20.13,58179618940 +KD,044180,16,843,2,40,4.98,9041599,3158809,26717799,9041599,4.98,286.23,33.84,33.84,7990796784,35.48,35.48,7990796784 +KODEX 2차전지산업레버리지,462330,17,1061,2,12,1.14,9020294,26043602,329000000,9020294,1.14,34.64,2.74,2.74,9421532417,2.70,2.70,9421532417 +보성파워텍,006910,18,4710,2,280,6.32,8824150,4906064,49129824,8824150,6.32,179.86,17.96,17.96,41544898719,17.95,17.95,41544898719 +아이윈플러스,123010,19,1025,1,236,29.91,8511556,62450,32658542,8511556,29.91,9999.99,26.06,26.06,8408034802,25.12,25.12,8408034802 +빌리언스,044480,20,637,2,1,0.16,7983136,47935936,40663728,7983136,0.16,16.65,19.63,19.63,5244394776,20.25,20.25,5244394776 +미스터블루,207760,21,2020,2,47,2.38,7885733,41602472,83079783,7885733,2.38,18.95,9.49,9.49,15955759631,9.51,9.51,15955759631 +삼성전자,005930,22,79700,2,1500,1.92,7158645,20856316,5919637922,7158645,1.92,34.32,0.12,0.12,566813688150,0.12,0.12,566813688150 +코오롱모빌리티그룹,450140,23,13560,2,580,4.47,6878368,1685931,62777250,6878368,4.47,407.99,10.96,10.96,97986552105,11.51,11.51,97986552105 +KODEX 코스닥150레버리지,233740,24,9920,2,165,1.69,6487821,15942225,164900000,6487821,1.69,40.70,3.93,3.93,64105491692,3.92,3.92,64105491692 +로보로보,215100,25,6790,2,370,5.76,6347871,2642494,20348454,6347871,5.76,240.22,31.20,31.20,43891674180,31.77,31.77,43891674180 +본느,226340,26,900,2,86,10.57,5976670,50377,41952420,5976670,10.57,9999.99,14.25,14.25,5592290505,14.81,14.81,5592290505 +한라캐스트,125490,27,7570,5,-40,-0.53,5205239,22339060,36502352,5205239,-0.53,23.30,14.26,14.26,40048547235,14.49,14.49,40048547235 +와이즈버즈,273060,28,1254,5,-45,-3.46,5062648,56133180,50459582,5062648,-3.46,9.02,10.03,10.03,6424738220,10.15,10.15,6424738220 +HJ중공업,097230,29,29100,5,-2550,-8.06,4416470,5257562,83274281,4416470,-8.06,84.00,5.30,5.30,130456290750,5.38,5.38,130456290750 +KBI동양철관,008970,30,2740,5,-125,-4.36,3810263,1887741,79900907,3810263,-4.36,201.84,4.77,4.77,10202173089,4.66,4.66,10202173089 diff --git a/top30/20250918/top30-av-20250918-104001.csv b/top30/20250918/top30-av-20250918-104001.csv new file mode 100644 index 000000000000..aec678543733 --- /dev/null +++ b/top30/20250918/top30-av-20250918-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1084,5,-21,-1.90,161206678,323337600,1540800000,161206678,-1.90,49.86,10.46,10.46,175885770565,10.53,10.53,175885770565 +메타케어,118000,2,391,2,76,24.13,53951678,473038,171777364,53951678,24.13,9999.99,31.41,31.41,21114255315,31.44,31.44,21114255315 +노을,376930,3,3910,2,290,8.01,22893441,39156120,36947060,22893441,8.01,58.47,61.96,61.96,89748990717,62.13,62.13,89748990717 +휴림로봇,090710,4,3505,2,145,4.32,21091660,28407316,119457197,21091660,4.32,74.25,17.66,17.66,74809494904,17.87,17.87,74809494904 +아이비젼웍스,469750,5,1804,2,59,3.38,15115369,37728552,33996481,15115369,3.38,40.06,44.46,44.46,28273489867,46.10,46.10,28273489867 +엑스게이트,356680,6,8880,2,1190,15.47,14544262,950646,28543492,14544262,15.47,1529.93,50.95,50.95,127269780220,50.21,50.21,127269780220 +LK삼양,225190,7,1884,2,354,23.14,13243894,205802,50748440,13243894,23.14,6435.26,26.10,26.10,24957816737,26.10,26.10,24957816737 +KODEX 코스닥150선물인버스,251340,8,3220,5,-45,-1.38,12352162,21521052,85700000,12352162,-1.38,57.40,14.41,14.41,39956763730,14.48,14.48,39956763730 +피델릭스,032580,9,1373,2,38,2.85,12231899,39846160,33132064,12231899,2.85,30.70,36.92,36.92,17660172899,38.82,38.82,17660172899 +진매트릭스,109820,10,3565,2,375,11.76,12203886,2203664,20393640,12203886,11.76,553.80,59.84,59.84,42680612858,58.71,58.71,42680612858 +KODEX 인버스,114800,11,3185,5,-25,-0.78,12161554,35777976,252300000,12161554,-0.78,33.99,4.82,4.82,38860002569,4.84,4.84,38860002569 +이미지스,115610,12,1449,2,60,4.32,11370926,32494422,23637538,11370926,4.32,34.99,48.11,48.11,17070569273,49.84,49.84,17070569273 +한국첨단소재,062970,13,4340,1,1000,29.94,10508037,233533,19736818,10508037,29.94,4499.59,53.24,53.24,43208615428,50.44,50.44,43208615428 +KODEX 2차전지산업레버리지,462330,14,1065,2,16,1.53,10406000,26043602,329000000,10406000,1.53,39.96,3.16,3.16,10896837757,3.11,3.11,10896837757 +KODEX 레버리지,122630,15,29640,2,580,2.00,9625638,19016478,85050000,9625638,2.00,50.62,11.32,11.32,283321695393,11.24,11.24,283321695393 +덕산하이메탈,077360,16,6225,2,535,9.40,9389983,12677506,45437002,9389983,9.40,74.07,20.67,20.67,59784258520,21.14,21.14,59784258520 +보성파워텍,006910,17,4710,2,280,6.32,9331994,4906064,49129824,9331994,6.32,190.21,18.99,18.99,43930431678,18.98,18.98,43930431678 +KD,044180,18,841,2,38,4.73,9129250,3158809,26717799,9129250,4.73,289.01,34.17,34.17,8064613106,35.89,35.89,8064613106 +아이윈플러스,123010,19,1025,1,236,29.91,8518088,62450,32658542,8518088,29.91,9999.99,26.08,26.08,8414730102,25.14,25.14,8414730102 +미스터블루,207760,20,2020,2,47,2.38,8228867,41602472,83079783,8228867,2.38,19.78,9.90,9.90,16647053680,9.92,9.92,16647053680 +빌리언스,044480,21,635,5,-1,-0.16,8157814,47935936,40663728,8157814,-0.16,17.02,20.06,20.06,5355634441,20.74,20.74,5355634441 +삼성전자,005930,22,79700,2,1500,1.92,7615443,20856316,5919637922,7615443,1.92,36.51,0.13,0.13,603208622500,0.13,0.13,603208622500 +KODEX 코스닥150레버리지,233740,23,9990,2,235,2.41,7416471,15942225,164900000,7416471,2.41,46.52,4.50,4.50,73350419746,4.45,4.45,73350419746 +코오롱모빌리티그룹,450140,24,13450,2,470,3.62,7181351,1685931,62777250,7181351,3.62,425.96,11.44,11.44,102043765180,12.09,12.09,102043765180 +로보로보,215100,25,6760,2,340,5.30,6421677,2642494,20348454,6421677,5.30,243.02,31.56,31.56,44390094680,32.27,32.27,44390094680 +본느,226340,26,903,2,89,10.93,6020215,50377,41952420,6020215,10.93,9999.99,14.35,14.35,5631692439,14.87,14.87,5631692439 +한라캐스트,125490,27,7550,5,-60,-0.79,5375285,22339060,36502352,5375285,-0.79,24.06,14.73,14.73,41329646810,15.00,15.00,41329646810 +와이즈버즈,273060,28,1252,5,-47,-3.62,5220283,56133180,50459582,5220283,-3.62,9.30,10.35,10.35,6622053592,10.48,10.48,6622053592 +HJ중공업,097230,29,29150,5,-2500,-7.90,4554697,5257562,83274281,4554697,-7.90,86.63,5.47,5.47,134469487000,5.54,5.54,134469487000 +신성이엔지,011930,30,1814,2,36,2.02,4390397,32505932,205848151,4390397,2.02,13.51,2.13,2.13,7883977982,2.11,2.11,7883977982 diff --git a/top30/20250918/top30-av-20250918-105000.csv b/top30/20250918/top30-av-20250918-105000.csv new file mode 100644 index 000000000000..959477705d77 --- /dev/null +++ b/top30/20250918/top30-av-20250918-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1080,5,-25,-2.26,179859606,323337600,1540800000,179859606,-2.26,55.63,11.67,11.67,196056117585,11.78,11.78,196056117585 +메타케어,118000,2,393,2,78,24.76,56043610,473038,171777364,56043610,24.76,9999.99,32.63,32.63,21930585872,32.49,32.49,21930585872 +노을,376930,3,3895,2,275,7.60,23253619,39156120,36947060,23253619,7.60,59.39,62.94,62.94,91149216102,63.34,63.34,91149216102 +휴림로봇,090710,4,3505,2,145,4.32,21474034,28407316,119457197,21474034,4.32,75.59,17.98,17.98,76153164916,18.19,18.19,76153164916 +아이비젼웍스,469750,5,1805,2,60,3.44,15515176,37728552,33996481,15515176,3.44,41.12,45.64,45.64,28990840400,47.24,47.24,28990840400 +엑스게이트,356680,6,8800,2,1110,14.43,15409002,950646,28543492,15409002,14.43,1620.90,53.98,53.98,134890498605,53.70,53.70,134890498605 +LK삼양,225190,7,1887,2,357,23.33,13530087,205802,50748440,13530087,23.33,6574.32,26.66,26.66,25497928289,26.63,26.63,25497928289 +KODEX 인버스,114800,8,3177,5,-33,-1.03,12877891,35777976,252300000,12877891,-1.03,35.99,5.10,5.10,41138513609,5.13,5.13,41138513609 +진매트릭스,109820,9,3660,2,470,14.73,12877025,2203664,20393640,12877025,14.73,584.35,63.14,63.14,45095786213,60.42,60.42,45095786213 +KODEX 코스닥150선물인버스,251340,10,3220,5,-45,-1.38,12761157,21521052,85700000,12761157,-1.38,59.30,14.89,14.89,41273509416,14.96,14.96,41273509416 +피델릭스,032580,11,1364,2,29,2.17,12453220,39846160,33132064,12453220,2.17,31.25,37.59,37.59,17962192245,39.75,39.75,17962192245 +이미지스,115610,12,1400,2,11,0.79,11846086,32494422,23637538,11846086,0.79,36.46,50.12,50.12,17743168849,53.62,53.62,17743168849 +KODEX 2차전지산업레버리지,462330,13,1067,2,18,1.72,11186218,26043602,329000000,11186218,1.72,42.95,3.40,3.40,11728962080,3.34,3.34,11728962080 +한국첨단소재,062970,14,4340,1,1000,29.94,10755193,233533,19736818,10755193,29.94,4605.43,54.49,54.49,44281272468,51.70,51.70,44281272468 +KODEX 레버리지,122630,15,29725,2,665,2.29,10077076,19016478,85050000,10077076,2.29,52.99,11.85,11.85,296723578169,11.74,11.74,296723578169 +덕산하이메탈,077360,16,6220,2,530,9.31,9623203,12677506,45437002,9623203,9.31,75.91,21.18,21.18,61229551760,21.67,21.67,61229551760 +보성파워텍,006910,17,4670,2,240,5.42,9593720,4906064,49129824,9593720,5.42,195.55,19.53,19.53,45160039367,19.68,19.68,45160039367 +KD,044180,18,845,2,42,5.23,9192274,3158809,26717799,9192274,5.23,291.00,34.41,34.41,8117755932,35.96,35.96,8117755932 +빌리언스,044480,19,628,5,-8,-1.26,8623458,47935936,40663728,8623458,-1.26,17.99,21.21,21.21,5648449659,22.12,22.12,5648449659 +아이윈플러스,123010,20,1025,1,236,29.91,8526092,62450,32658542,8526092,29.91,9999.99,26.11,26.11,8422934202,25.16,25.16,8422934202 +미스터블루,207760,21,2015,2,42,2.13,8465900,41602472,83079783,8465900,2.13,20.35,10.19,10.19,17124210675,10.23,10.23,17124210675 +KODEX 코스닥150레버리지,233740,22,9980,2,225,2.31,8072757,15942225,164900000,8072757,2.31,50.64,4.90,4.90,79906149697,4.86,4.86,79906149697 +삼성전자,005930,23,79600,2,1400,1.79,7823248,20856316,5919637922,7823248,1.79,37.51,0.13,0.13,619764406100,0.13,0.13,619764406100 +코오롱모빌리티그룹,450140,24,13410,2,430,3.31,7278887,1685931,62777250,7278887,3.31,431.74,11.59,11.59,103350357255,12.28,12.28,103350357255 +로보로보,215100,25,6750,2,330,5.14,6502381,2642494,20348454,6502381,5.14,246.07,31.96,31.96,44936530550,32.72,32.72,44936530550 +본느,226340,26,916,2,102,12.53,6073953,50377,41952420,6073953,12.53,9999.99,14.48,14.48,5680456059,14.78,14.78,5680456059 +한라캐스트,125490,27,7500,5,-110,-1.45,5547570,22339060,36502352,5547570,-1.45,24.83,15.20,15.20,42623428835,15.57,15.57,42623428835 +와이즈버즈,273060,28,1256,5,-43,-3.31,5292712,56133180,50459582,5292712,-3.31,9.43,10.49,10.49,6712693437,10.59,10.59,6712693437 +HJ중공업,097230,29,29150,5,-2500,-7.90,4646638,5257562,83274281,4646638,-7.90,88.38,5.58,5.58,137153417250,5.65,5.65,137153417250 +신성이엔지,011930,30,1806,2,28,1.57,4628792,32505932,205848151,4628792,1.57,14.24,2.25,2.25,8315365478,2.24,2.24,8315365478 diff --git a/top30/20250918/top30-av-20250918-110000.csv b/top30/20250918/top30-av-20250918-110000.csv new file mode 100644 index 000000000000..94870ef52f19 --- /dev/null +++ b/top30/20250918/top30-av-20250918-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1081,5,-24,-2.17,187961805,323337600,1540800000,187961805,-2.17,58.13,12.20,12.20,204810206315,12.30,12.30,204810206315 +메타케어,118000,2,386,2,71,22.54,56628133,473038,171777364,56628133,22.54,9999.99,32.97,32.97,22158007859,33.42,33.42,22158007859 +노을,376930,3,3827,2,207,5.72,23659029,39156120,36947060,23659029,5.72,60.42,64.03,64.03,92713523967,65.57,65.57,92713523967 +휴림로봇,090710,4,3555,2,195,5.80,22554194,28407316,119457197,22554194,5.80,79.40,18.88,18.88,79970331537,18.83,18.83,79970331537 +아이비젼웍스,469750,5,1815,2,70,4.01,15759700,37728552,33996481,15759700,4.01,41.77,46.36,46.36,29432902031,47.70,47.70,29432902031 +엑스게이트,356680,6,8810,2,1120,14.56,15750188,950646,28543492,15750188,14.56,1656.79,55.18,55.18,137887030505,54.83,54.83,137887030505 +LK삼양,225190,7,1867,2,337,22.03,13811231,205802,50748440,13811231,22.03,6710.93,27.22,27.22,26024709023,27.47,27.47,26024709023 +KODEX 인버스,114800,8,3180,5,-30,-0.93,13661917,35777976,252300000,13661917,-0.93,38.19,5.41,5.41,43630328013,5.44,5.44,43630328013 +진매트릭스,109820,9,3475,2,285,8.93,13339647,2203664,20393640,13339647,8.93,605.34,65.41,65.41,46747051550,65.96,65.96,46747051550 +KODEX 코스닥150선물인버스,251340,10,3225,5,-40,-1.23,12972648,21521052,85700000,12972648,-1.23,60.28,15.14,15.14,41954530800,15.18,15.18,41954530800 +피델릭스,032580,11,1358,2,23,1.72,12578415,39846160,33132064,12578415,1.72,31.57,37.96,37.96,18132505964,40.30,40.30,18132505964 +이미지스,115610,12,1349,5,-40,-2.88,12405376,32494422,23637538,12405376,-2.88,38.18,52.48,52.48,18505115627,58.03,58.03,18505115627 +KODEX 2차전지산업레버리지,462330,13,1069,2,20,1.91,12385631,26043602,329000000,12385631,1.91,47.56,3.76,3.76,13011122533,3.70,3.70,13011122533 +한국첨단소재,062970,14,4340,1,1000,29.94,10765342,233533,19736818,10765342,29.94,4609.77,54.54,54.54,44325319128,51.75,51.75,44325319128 +KODEX 레버리지,122630,15,29715,2,655,2.25,10423883,19016478,85050000,10423883,2.25,54.81,12.26,12.26,307033723171,12.15,12.15,307033723171 +덕산하이메탈,077360,16,6180,2,490,8.61,9879566,12677506,45437002,9879566,8.61,77.93,21.74,21.74,62821668110,22.37,22.37,62821668110 +보성파워텍,006910,17,4655,2,225,5.08,9792366,4906064,49129824,9792366,5.08,199.60,19.93,19.93,46085506315,20.15,20.15,46085506315 +KD,044180,18,839,2,36,4.48,9302344,3158809,26717799,9302344,4.48,294.49,34.82,34.82,8210210063,36.63,36.63,8210210063 +빌리언스,044480,19,615,5,-21,-3.30,9135129,47935936,40663728,9135129,-3.30,19.06,22.47,22.47,5966398321,23.86,23.86,5966398321 +미스터블루,207760,20,2000,2,27,1.37,8810055,41602472,83079783,8810055,1.37,21.18,10.60,10.60,17815327269,10.72,10.72,17815327269 +아이윈플러스,123010,21,1025,1,236,29.91,8538091,62450,32658542,8538091,29.91,9999.99,26.14,26.14,8435233177,25.20,25.20,8435233177 +KODEX 코스닥150레버리지,233740,22,9965,2,210,2.15,8266342,15942225,164900000,8266342,2.15,51.85,5.01,5.01,81837229989,4.98,4.98,81837229989 +삼성전자,005930,23,79750,2,1550,1.98,8165301,20856316,5919637922,8165301,1.98,39.15,0.14,0.14,647035188050,0.14,0.14,647035188050 +코오롱모빌리티그룹,450140,24,13360,2,380,2.93,7378434,1685931,62777250,7378434,2.93,437.65,11.75,11.75,104683406130,12.48,12.48,104683406130 +로보로보,215100,25,6760,2,340,5.30,6584151,2642494,20348454,6584151,5.30,249.16,32.36,32.36,45486379865,33.07,33.07,45486379865 +본느,226340,26,914,2,100,12.29,6171012,50377,41952420,6171012,12.29,9999.99,14.71,14.71,5769098680,15.05,15.05,5769098680 +한라캐스트,125490,27,7390,5,-220,-2.89,5881012,22339060,36502352,5881012,-2.89,26.33,16.11,16.11,45099174455,16.72,16.72,45099174455 +리메드,302550,28,4360,2,760,21.11,5582835,318122,31495528,5582835,21.11,1754.94,17.73,17.73,23330120347,16.99,16.99,23330120347 +와이즈버즈,273060,29,1256,5,-43,-3.31,5404010,56133180,50459582,5404010,-3.31,9.63,10.71,10.71,6852805618,10.81,10.81,6852805618 +신성이엔지,011930,30,1802,2,24,1.35,4845971,32505932,205848151,4845971,1.35,14.91,2.35,2.35,8707100019,2.35,2.35,8707100019 diff --git a/top30/20250918/top30-av-20250918-111000.csv b/top30/20250918/top30-av-20250918-111000.csv new file mode 100644 index 000000000000..237731129e0c --- /dev/null +++ b/top30/20250918/top30-av-20250918-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1084,5,-21,-1.90,192101494,323337600,1540800000,192101494,-1.90,59.41,12.47,12.47,209291073100,12.53,12.53,209291073100 +메타케어,118000,2,383,2,68,21.59,57319817,473038,171777364,57319817,21.59,9999.99,33.37,33.37,22424532799,34.08,34.08,22424532799 +노을,376930,3,3795,2,175,4.83,24166176,39156120,36947060,24166176,4.83,61.72,65.41,65.41,94638085239,67.50,67.50,94638085239 +휴림로봇,090710,4,3520,2,160,4.76,23164032,28407316,119457197,23164032,4.76,81.54,19.39,19.39,82128134922,19.53,19.53,82128134922 +엑스게이트,356680,5,8990,2,1300,16.91,16630173,950646,28543492,16630173,16.91,1749.35,58.26,58.26,145744135640,56.80,56.80,145744135640 +아이비젼웍스,469750,6,1816,2,71,4.07,16198012,37728552,33996481,16198012,4.07,42.93,47.65,47.65,30232557700,48.97,48.97,30232557700 +LK삼양,225190,7,1880,2,350,22.88,13950958,205802,50748440,13950958,22.88,6778.83,27.49,27.49,26286324400,27.55,27.55,26286324400 +KODEX 인버스,114800,8,3185,5,-25,-0.78,13841846,35777976,252300000,13841846,-0.78,38.69,5.49,5.49,44202498309,5.50,5.50,44202498309 +진매트릭스,109820,9,3430,2,240,7.52,13569458,2203664,20393640,13569458,7.52,615.77,66.54,66.54,47542948176,67.97,67.97,47542948176 +이미지스,115610,10,1324,5,-65,-4.68,13149546,32494422,23637538,13149546,-4.68,40.47,55.63,55.63,19492044953,62.28,62.28,19492044953 +KODEX 2차전지산업레버리지,462330,11,1072,2,23,2.19,13143189,26043602,329000000,13143189,2.19,50.47,3.99,3.99,13822110860,3.92,3.92,13822110860 +KODEX 코스닥150선물인버스,251340,12,3225,5,-40,-1.23,13063535,21521052,85700000,13063535,-1.23,60.70,15.24,15.24,42247262766,15.29,15.29,42247262766 +피델릭스,032580,13,1358,2,23,1.72,12694483,39846160,33132064,12694483,1.72,31.86,38.31,38.31,18289636077,40.65,40.65,18289636077 +한국첨단소재,062970,14,4340,1,1000,29.94,10780285,233533,19736818,10780285,29.94,4616.17,54.62,54.62,44390171748,51.82,51.82,44390171748 +KODEX 레버리지,122630,15,29625,2,565,1.94,10744106,19016478,85050000,10744106,1.94,56.50,12.63,12.63,316536817216,12.56,12.56,316536817216 +덕산하이메탈,077360,16,6340,2,650,11.42,10127633,12677506,45437002,10127633,11.42,79.89,22.29,22.29,64383284175,22.35,22.35,64383284175 +보성파워텍,006910,17,4685,2,255,5.76,9892235,4906064,49129824,9892235,5.76,201.63,20.13,20.13,46550519648,20.22,20.22,46550519648 +빌리언스,044480,18,611,5,-25,-3.93,9397134,47935936,40663728,9397134,-3.93,19.60,23.11,23.11,6127488347,24.66,24.66,6127488347 +KD,044180,19,845,2,42,5.23,9356426,3158809,26717799,9356426,5.23,296.20,35.02,35.02,8255831396,36.57,36.57,8255831396 +미스터블루,207760,20,1982,2,9,0.46,9263677,41602472,83079783,9263677,0.46,22.27,11.15,11.15,18718471847,11.37,11.37,18718471847 +삼성전자,005930,21,79500,2,1300,1.66,8635235,20856316,5919637922,8635235,1.66,41.40,0.15,0.15,684476191150,0.15,0.15,684476191150 +아이윈플러스,123010,22,1025,1,236,29.91,8545572,62450,32658542,8545572,29.91,9999.99,26.17,26.17,8442901202,25.22,25.22,8442901202 +KODEX 코스닥150레버리지,233740,23,9965,2,210,2.15,8442101,15942225,164900000,8442101,2.15,52.95,5.12,5.12,83589581151,5.09,5.09,83589581151 +리메드,302550,24,4370,2,770,21.39,7798984,318122,31495528,7798984,21.39,2451.57,24.76,24.76,33054475331,24.02,24.02,33054475331 +코오롱모빌리티그룹,450140,25,13460,2,480,3.70,7536529,1685931,62777250,7536529,3.70,447.02,12.01,12.01,106840069985,12.64,12.64,106840069985 +로보로보,215100,26,6710,2,290,4.52,6615831,2642494,20348454,6615831,4.52,250.36,32.51,32.51,45699454355,33.47,33.47,45699454355 +본느,226340,27,908,2,94,11.55,6203454,50377,41952420,6203454,11.55,9999.99,14.79,14.79,5798563576,15.22,15.22,5798563576 +한라캐스트,125490,28,7330,5,-280,-3.68,6090348,22339060,36502352,6090348,-3.68,27.26,16.68,16.68,46642302825,17.43,17.43,46642302825 +와이즈버즈,273060,29,1255,5,-44,-3.39,5434306,56133180,50459582,5434306,-3.39,9.68,10.77,10.77,6890754197,10.88,10.88,6890754197 +신성이엔지,011930,30,1806,2,28,1.57,4927989,32505932,205848151,4927989,1.57,15.16,2.39,2.39,8855287898,2.38,2.38,8855287898 diff --git a/top30/20250918/top30-av-20250918-112001.csv b/top30/20250918/top30-av-20250918-112001.csv new file mode 100644 index 000000000000..0a9911c3f9fe --- /dev/null +++ b/top30/20250918/top30-av-20250918-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1084,5,-21,-1.90,197063918,323337600,1540800000,197063918,-1.90,60.95,12.79,12.79,214673442030,12.85,12.85,214673442030 +메타케어,118000,2,386,2,71,22.54,58005214,473038,171777364,58005214,22.54,9999.99,33.77,33.77,22687800374,34.22,34.22,22687800374 +노을,376930,3,3785,2,165,4.56,24401757,39156120,36947060,24401757,4.56,62.32,66.05,66.05,95535704298,68.32,68.32,95535704298 +휴림로봇,090710,4,3530,2,170,5.06,23408950,28407316,119457197,23408950,5.06,82.40,19.60,19.60,82993015689,19.68,19.68,82993015689 +엑스게이트,356680,5,9010,2,1320,17.17,18494848,950646,28543492,18494848,17.17,1945.50,64.80,64.80,162719774005,63.27,63.27,162719774005 +아이비젼웍스,469750,6,1815,2,70,4.01,16307051,37728552,33996481,16307051,4.01,43.22,47.97,47.97,30430915879,49.32,49.32,30430915879 +KODEX 2차전지산업레버리지,462330,7,1067,2,18,1.72,14496156,26043602,329000000,14496156,1.72,55.66,4.41,4.41,15271305722,4.35,4.35,15271305722 +KODEX 인버스,114800,8,3180,5,-30,-0.93,14253027,35777976,252300000,14253027,-0.93,39.84,5.65,5.65,45511997180,5.67,5.67,45511997180 +LK삼양,225190,9,1894,2,364,23.79,14178852,205802,50748440,14178852,23.79,6889.56,27.94,27.94,26716158416,27.80,27.80,26716158416 +진매트릭스,109820,10,3510,2,320,10.03,13866116,2203664,20393640,13866116,10.03,629.23,67.99,67.99,48582019612,67.87,67.87,48582019612 +이미지스,115610,11,1334,5,-55,-3.96,13450236,32494422,23637538,13450236,-3.96,41.39,56.90,56.90,19890852076,63.08,63.08,19890852076 +KODEX 코스닥150선물인버스,251340,12,3225,5,-40,-1.23,13340556,21521052,85700000,13340556,-1.23,61.99,15.57,15.57,43140611646,15.61,15.61,43140611646 +피델릭스,032580,13,1357,2,22,1.65,12745257,39846160,33132064,12745257,1.65,31.99,38.47,38.47,18358453408,40.83,40.83,18358453408 +KODEX 레버리지,122630,14,29645,2,585,2.01,11093972,19016478,85050000,11093972,2.01,58.34,13.04,13.04,326902258549,12.97,12.97,326902258549 +한국첨단소재,062970,15,4340,1,1000,29.94,10790475,233533,19736818,10790475,29.94,4620.54,54.67,54.67,44434396348,51.87,51.87,44434396348 +덕산하이메탈,077360,16,6280,2,590,10.37,10300693,12677506,45437002,10300693,10.37,81.25,22.67,22.67,65478448005,22.95,22.95,65478448005 +보성파워텍,006910,17,4685,2,255,5.76,10004215,4906064,49129824,10004215,5.76,203.92,20.36,20.36,47076387455,20.45,20.45,47076387455 +빌리언스,044480,18,614,5,-22,-3.46,9804114,47935936,40663728,9804114,-3.46,20.45,24.11,24.11,6377092835,25.54,25.54,6377092835 +미스터블루,207760,19,1984,2,11,0.56,9475911,41602472,83079783,9475911,0.56,22.78,11.41,11.41,19139048100,11.61,11.61,19139048100 +리메드,302550,20,4345,2,745,20.69,9446642,318122,31495528,9446642,20.69,2969.50,29.99,29.99,40217670866,29.39,29.39,40217670866 +KD,044180,21,845,2,42,5.23,9420706,3158809,26717799,9420706,5.23,298.24,35.26,35.26,8310245705,36.81,36.81,8310245705 +삼성전자,005930,22,79650,2,1450,1.85,9026733,20856316,5919637922,9026733,1.85,43.28,0.15,0.15,715604661700,0.15,0.15,715604661700 +KODEX 코스닥150레버리지,233740,23,9950,2,195,2.00,8686630,15942225,164900000,8686630,2.00,54.49,5.27,5.27,86024375226,5.24,5.24,86024375226 +아이윈플러스,123010,24,1025,1,236,29.91,8569358,62450,32658542,8569358,29.91,9999.99,26.24,26.24,8467281852,25.29,25.29,8467281852 +코오롱모빌리티그룹,450140,25,13380,2,400,3.08,7641569,1685931,62777250,7641569,3.08,453.26,12.17,12.17,108241431905,12.89,12.89,108241431905 +로보로보,215100,26,6740,2,320,4.98,6676493,2642494,20348454,6676493,4.98,252.66,32.81,32.81,46107727570,33.62,33.62,46107727570 +한라캐스트,125490,27,7300,5,-310,-4.07,6330620,22339060,36502352,6330620,-4.07,28.34,17.34,17.34,48399987890,18.16,18.16,48399987890 +본느,226340,28,903,2,89,10.93,6259585,50377,41952420,6259585,10.93,9999.99,14.92,14.92,5849333006,15.44,15.44,5849333006 +와이즈버즈,273060,29,1247,5,-52,-4.00,5524877,56133180,50459582,5524877,-4.00,9.84,10.95,10.95,7004082929,11.13,11.13,7004082929 +신성이엔지,011930,30,1802,2,24,1.35,5008546,32505932,205848151,5008546,1.35,15.41,2.43,2.43,9000562686,2.43,2.43,9000562686 diff --git a/top30/20250918/top30-av-20250918-113000.csv b/top30/20250918/top30-av-20250918-113000.csv new file mode 100644 index 000000000000..5a940a8a019c --- /dev/null +++ b/top30/20250918/top30-av-20250918-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1077,5,-28,-2.53,207860851,323337600,1540800000,207860851,-2.53,64.29,13.49,13.49,226322670328,13.64,13.64,226322670328 +메타케어,118000,2,389,2,74,23.49,58737392,473038,171777364,58737392,23.49,9999.99,34.19,34.19,22971131800,34.38,34.38,22971131800 +노을,376930,3,3775,2,155,4.28,24592080,39156120,36947060,24592080,4.28,62.81,66.56,66.56,96255113311,69.01,69.01,96255113311 +휴림로봇,090710,4,3530,2,170,5.06,23838863,28407316,119457197,23838863,5.06,83.92,19.96,19.96,84515024980,20.04,20.04,84515024980 +엑스게이트,356680,5,8940,2,1250,16.25,18896190,950646,28543492,18896190,16.25,1987.72,66.20,66.20,166321581740,65.18,65.18,166321581740 +아이비젼웍스,469750,6,1825,2,80,4.58,16417709,37728552,33996481,16417709,4.58,43.52,48.29,48.29,30632510995,49.37,49.37,30632510995 +KODEX 인버스,114800,7,3175,5,-35,-1.09,15564084,35777976,252300000,15564084,-1.09,43.50,6.17,6.17,49676340652,6.20,6.20,49676340652 +KODEX 2차전지산업레버리지,462330,8,1069,2,20,1.91,14828839,26043602,329000000,14828839,1.91,56.94,4.51,4.51,15627087649,4.44,4.44,15627087649 +LK삼양,225190,9,1913,2,383,25.03,14567788,205802,50748440,14567788,25.03,7078.55,28.71,28.71,27456868025,28.28,28.28,27456868025 +진매트릭스,109820,10,3640,2,450,14.11,14451307,2203664,20393640,14451307,14.11,655.79,70.86,70.86,50699925446,68.30,68.30,50699925446 +이미지스,115610,11,1319,5,-70,-5.04,13566954,32494422,23637538,13566954,-5.04,41.75,57.40,57.40,20045450283,64.29,64.29,20045450283 +KODEX 코스닥150선물인버스,251340,12,3220,5,-45,-1.38,13397489,21521052,85700000,13397489,-1.38,62.25,15.63,15.63,43323997141,15.70,15.70,43323997141 +피델릭스,032580,13,1382,2,47,3.52,13171338,39846160,33132064,13171338,3.52,33.06,39.75,39.75,18948540509,41.38,41.38,18948540509 +KODEX 레버리지,122630,14,29830,2,770,2.65,11817664,19016478,85050000,11817664,2.65,62.14,13.89,13.89,348437028026,13.73,13.73,348437028026 +한국첨단소재,062970,15,4340,1,1000,29.94,10805494,233533,19736818,10805494,29.94,4626.97,54.75,54.75,44499578808,51.95,51.95,44499578808 +덕산하이메탈,077360,16,6240,2,550,9.67,10358312,12677506,45437002,10358312,9.67,81.71,22.80,22.80,65838545035,23.22,23.22,65838545035 +리메드,302550,17,4385,2,785,21.81,10315505,318122,31495528,10315505,21.81,3242.63,32.75,32.75,44009550848,31.87,31.87,44009550848 +보성파워텍,006910,18,4705,2,275,6.21,10123188,4906064,49129824,10123188,6.21,206.34,20.60,20.60,47635803402,20.61,20.61,47635803402 +빌리언스,044480,19,611,5,-25,-3.93,10015811,47935936,40663728,10015811,-3.93,20.89,24.63,24.63,6506244357,26.19,26.19,6506244357 +미스터블루,207760,20,2000,2,27,1.37,9669870,41602472,83079783,9669870,1.37,23.24,11.64,11.64,19526178018,11.75,11.75,19526178018 +KD,044180,21,837,2,34,4.23,9531396,3158809,26717799,9531396,4.23,301.74,35.67,35.67,8403214056,37.58,37.58,8403214056 +삼성전자,005930,22,79700,2,1500,1.92,9265101,20856316,5919637922,9265101,1.92,44.42,0.16,0.16,734605712400,0.16,0.16,734605712400 +KODEX 코스닥150레버리지,233740,23,9970,2,215,2.20,8857221,15942225,164900000,8857221,2.20,55.56,5.37,5.37,87724407640,5.34,5.34,87724407640 +아이윈플러스,123010,24,1025,1,236,29.91,8574772,62450,32658542,8574772,29.91,9999.99,26.26,26.26,8472831202,25.31,25.31,8472831202 +코오롱모빌리티그룹,450140,25,12760,5,-220,-1.69,7892613,1685931,62777250,7892613,-1.69,468.15,12.57,12.57,111497046465,13.92,13.92,111497046465 +로보로보,215100,26,6750,2,330,5.14,6694758,2642494,20348454,6694758,5.14,253.35,32.90,32.90,46230860650,33.66,33.66,46230860650 +한라캐스트,125490,27,7280,5,-330,-4.34,6484260,22339060,36502352,6484260,-4.34,29.03,17.76,17.76,49519772460,18.63,18.63,49519772460 +본느,226340,28,900,2,86,10.57,6327031,50377,41952420,6327031,10.57,9999.99,15.08,15.08,5910155263,15.65,15.65,5910155263 +와이즈버즈,273060,29,1245,5,-54,-4.16,5631300,56133180,50459582,5631300,-4.16,10.03,11.16,11.16,7136667544,11.36,11.36,7136667544 +롯데손해보험,000400,30,1958,2,218,12.53,5455072,628051,310336320,5455072,12.53,868.57,1.76,1.76,10656777691,1.75,1.75,10656777691 diff --git a/top30/20250918/top30-av-20250918-114000.csv b/top30/20250918/top30-av-20250918-114000.csv new file mode 100644 index 000000000000..a148e1aa99fa --- /dev/null +++ b/top30/20250918/top30-av-20250918-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,5,-29,-2.62,217852739,323337600,1540800000,217852739,-2.62,67.38,14.14,14.14,237083735088,14.30,14.30,237083735088 +메타케어,118000,2,381,2,66,20.95,59983684,473038,171777364,59983684,20.95,9999.99,34.92,34.92,23448633118,35.83,35.83,23448633118 +노을,376930,3,3785,2,165,4.56,25032497,39156120,36947060,25032497,4.56,63.93,67.75,67.75,97905844840,70.01,70.01,97905844840 +휴림로봇,090710,4,3525,2,165,4.91,24094691,28407316,119457197,24094691,4.91,84.82,20.17,20.17,85416816991,20.28,20.28,85416816991 +엑스게이트,356680,5,9050,2,1360,17.69,19524204,950646,28543492,19524204,17.69,2053.78,68.40,68.40,172000399965,66.58,66.58,172000399965 +아이비젼웍스,469750,6,1827,2,82,4.70,16763690,37728552,33996481,16763690,4.70,44.43,49.31,49.31,31266028394,50.34,50.34,31266028394 +KODEX 인버스,114800,7,3175,5,-35,-1.09,15768665,35777976,252300000,15768665,-1.09,44.07,6.25,6.25,50325738115,6.28,6.28,50325738115 +KODEX 2차전지산업레버리지,462330,8,1065,2,16,1.53,15382857,26043602,329000000,15382857,1.53,59.07,4.68,4.68,16218002019,4.63,4.63,16218002019 +진매트릭스,109820,9,3570,2,380,11.91,15081826,2203664,20393640,15081826,11.91,684.40,73.95,73.95,52972934094,72.76,72.76,52972934094 +LK삼양,225190,10,1915,2,385,25.16,14903208,205802,50748440,14903208,25.16,7241.53,29.37,29.37,28100547447,28.92,28.92,28100547447 +피델릭스,032580,11,1417,2,82,6.14,14769469,39846160,33132064,14769469,6.14,37.07,44.58,44.58,21215995713,45.19,45.19,21215995713 +이미지스,115610,12,1314,5,-75,-5.40,13864095,32494422,23637538,13864095,-5.40,42.67,58.65,58.65,20433927802,65.79,65.79,20433927802 +KODEX 코스닥150선물인버스,251340,13,3225,5,-40,-1.23,13537121,21521052,85700000,13537121,-1.23,62.90,15.80,15.80,43774219591,15.84,15.84,43774219591 +리메드,302550,14,4535,2,935,25.97,12703783,318122,31495528,12703783,25.97,3993.37,40.34,40.34,54748738522,38.33,38.33,54748738522 +KODEX 레버리지,122630,15,29810,2,750,2.58,12211476,19016478,85050000,12211476,2.58,64.22,14.36,14.36,360181260353,14.21,14.21,360181260353 +한국첨단소재,062970,16,4340,1,1000,29.94,10810756,233533,19736818,10810756,29.94,4629.22,54.77,54.77,44522415888,51.98,51.98,44522415888 +덕산하이메탈,077360,17,6190,2,500,8.79,10440280,12677506,45437002,10440280,8.79,82.35,22.98,22.98,66347399890,23.59,23.59,66347399890 +빌리언스,044480,18,609,5,-27,-4.25,10350925,47935936,40663728,10350925,-4.25,21.59,25.45,25.45,6710296631,27.10,27.10,6710296631 +보성파워텍,006910,19,4710,2,280,6.32,10222860,4906064,49129824,10222860,6.32,208.37,20.81,20.81,48105641655,20.79,20.79,48105641655 +미스터블루,207760,20,1982,2,9,0.46,9884207,41602472,83079783,9884207,0.46,23.76,11.90,11.90,19952207994,12.12,12.12,19952207994 +삼성전자,005930,21,79900,2,1700,2.17,9813765,20856316,5919637922,9813765,2.17,47.05,0.17,0.17,778397849000,0.16,0.16,778397849000 +KD,044180,22,838,2,35,4.36,9559321,3158809,26717799,9559321,4.36,302.62,35.78,35.78,8426592247,37.64,37.64,8426592247 +KODEX 코스닥150레버리지,233740,23,9945,2,190,1.95,9015681,15942225,164900000,9015681,1.95,56.55,5.47,5.47,89302195847,5.45,5.45,89302195847 +아이윈플러스,123010,24,1025,1,236,29.91,8578874,62450,32658542,8578874,29.91,9999.99,26.27,26.27,8477035752,25.32,25.32,8477035752 +코오롱모빌리티그룹,450140,25,12420,5,-560,-4.31,8399650,1685931,62777250,8399650,-4.31,498.22,13.38,13.38,117813579205,15.11,15.11,117813579205 +롯데손해보험,000400,26,1923,2,183,10.52,7041792,628051,310336320,7041792,10.52,1121.21,2.27,2.27,13763385490,2.31,2.31,13763385490 +로보로보,215100,27,6730,2,310,4.83,6731556,2642494,20348454,6731556,4.83,254.74,33.08,33.08,46478354580,33.94,33.94,46478354580 +한라캐스트,125490,28,7230,5,-380,-4.99,6723466,22339060,36502352,6723466,-4.99,30.10,18.42,18.42,51251264300,19.42,19.42,51251264300 +본느,226340,29,900,2,86,10.57,6390669,50377,41952420,6390669,10.57,9999.99,15.23,15.23,5967293541,15.80,15.80,5967293541 +와이즈버즈,273060,30,1241,5,-58,-4.46,5759017,56133180,50459582,5759017,-4.46,10.26,11.41,11.41,7295357169,11.65,11.65,7295357169 diff --git a/top30/20250918/top30-av-20250918-115000.csv b/top30/20250918/top30-av-20250918-115000.csv new file mode 100644 index 000000000000..93c5652e7f12 --- /dev/null +++ b/top30/20250918/top30-av-20250918-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,5,-29,-2.62,225233858,323337600,1540800000,225233858,-2.62,69.66,14.62,14.62,245029023731,14.78,14.78,245029023731 +메타케어,118000,2,379,2,64,20.32,60828576,473038,171777364,60828576,20.32,9999.99,35.41,35.41,23768465195,36.51,36.51,23768465195 +노을,376930,3,3805,2,185,5.11,25225497,39156120,36947060,25225497,5.11,64.42,68.27,68.27,98636907250,70.16,70.16,98636907250 +휴림로봇,090710,4,3527,2,167,4.97,24277181,28407316,119457197,24277181,4.97,85.46,20.32,20.32,86060670559,20.43,20.43,86060670559 +엑스게이트,356680,5,9060,2,1370,17.82,19963692,950646,28543492,19963692,17.82,2100.01,69.94,69.94,175981359300,68.05,68.05,175981359300 +아이비젼웍스,469750,6,1827,2,82,4.70,16942193,37728552,33996481,16942193,4.70,44.91,49.84,49.84,31593372135,50.87,50.87,31593372135 +피델릭스,032580,7,1380,2,45,3.37,15947676,39846160,33132064,15947676,3.37,40.02,48.13,48.13,22865958779,50.01,50.01,22865958779 +KODEX 인버스,114800,8,3175,5,-35,-1.09,15859000,35777976,252300000,15859000,-1.09,44.33,6.29,6.29,50612240003,6.32,6.32,50612240003 +KODEX 2차전지산업레버리지,462330,9,1065,2,16,1.53,15690388,26043602,329000000,15690388,1.53,60.25,4.77,4.77,16545427648,4.72,4.72,16545427648 +진매트릭스,109820,10,3520,2,330,10.34,15242289,2203664,20393640,15242289,10.34,691.68,74.74,74.74,53538542854,74.58,74.58,53538542854 +LK삼양,225190,11,1899,2,369,24.12,15068038,205802,50748440,15068038,24.12,7321.62,29.69,29.69,28414578382,29.48,29.48,28414578382 +리메드,302550,12,4570,2,970,26.94,14173602,318122,31495528,14173602,26.94,4455.40,45.00,45.00,61456841232,42.70,42.70,61456841232 +이미지스,115610,13,1328,5,-61,-4.39,14144863,32494422,23637538,14144863,-4.39,43.53,59.84,59.84,20805249453,66.28,66.28,20805249453 +KODEX 코스닥150선물인버스,251340,14,3225,5,-40,-1.23,13562865,21521052,85700000,13562865,-1.23,63.02,15.83,15.83,43857247186,15.87,15.87,43857247186 +KODEX 레버리지,122630,15,29845,2,785,2.70,12471685,19016478,85050000,12471685,2.70,65.58,14.66,14.66,367944374017,14.50,14.50,367944374017 +한국첨단소재,062970,16,4340,1,1000,29.94,10815890,233533,19736818,10815890,29.94,4631.42,54.80,54.80,44544697448,52.00,52.00,44544697448 +삼성전자,005930,17,79900,2,1700,2.17,10607784,20856316,5919637922,10607784,2.17,50.86,0.18,0.18,841840966800,0.18,0.18,841840966800 +빌리언스,044480,18,607,5,-29,-4.56,10603722,47935936,40663728,10603722,-4.56,22.12,26.08,26.08,6862937785,27.80,27.80,6862937785 +덕산하이메탈,077360,19,6240,2,550,9.67,10528829,12677506,45437002,10528829,9.67,83.05,23.17,23.17,66896298880,23.59,23.59,66896298880 +보성파워텍,006910,20,4740,2,310,7.00,10368474,4906064,49129824,10368474,7.00,211.34,21.10,21.10,48793094330,20.95,20.95,48793094330 +미스터블루,207760,21,1979,2,6,0.30,9939131,41602472,83079783,9939131,0.30,23.89,11.96,11.96,20061004497,12.20,12.20,20061004497 +KD,044180,22,838,2,35,4.36,9600822,3158809,26717799,9600822,4.36,303.94,35.93,35.93,8461363896,37.79,37.79,8461363896 +KODEX 코스닥150레버리지,233740,23,9950,2,195,2.00,9152081,15942225,164900000,9152081,2.00,57.41,5.55,5.55,90659326835,5.53,5.53,90659326835 +코오롱모빌리티그룹,450140,24,13650,2,670,5.16,9039741,1685931,62777250,9039741,5.16,536.19,14.40,14.40,126166557050,14.72,14.72,126166557050 +아이윈플러스,123010,25,1025,1,236,29.91,8580643,62450,32658542,8580643,29.91,9999.99,26.27,26.27,8478848977,25.33,25.33,8478848977 +롯데손해보험,000400,26,1896,2,156,8.97,8152303,628051,310336320,8152303,8.97,1298.03,2.63,2.63,15907733719,2.70,2.70,15907733719 +로보로보,215100,27,6770,2,350,5.45,6845376,2642494,20348454,6845376,5.45,259.05,33.64,33.64,47249306550,34.30,34.30,47249306550 +한라캐스트,125490,28,7260,5,-350,-4.60,6801569,22339060,36502352,6801569,-4.60,30.45,18.63,18.63,51818336190,19.55,19.55,51818336190 +본느,226340,29,901,2,87,10.69,6431764,50377,41952420,6431764,10.69,9999.99,15.33,15.33,6004243276,15.88,15.88,6004243276 +와이즈버즈,273060,30,1238,5,-61,-4.70,5863972,56133180,50459582,5863972,-4.70,10.45,11.62,11.62,7425513393,11.89,11.89,7425513393 diff --git a/top30/20250918/top30-av-20250918-120000.csv b/top30/20250918/top30-av-20250918-120000.csv new file mode 100644 index 000000000000..608fbca05ddd --- /dev/null +++ b/top30/20250918/top30-av-20250918-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,5,-29,-2.62,231427276,323337600,1540800000,231427276,-2.62,71.57,15.02,15.02,251687327285,15.18,15.18,251687327285 +메타케어,118000,2,377,2,62,19.68,61270231,473038,171777364,61270231,19.68,9999.99,35.67,35.67,23935346584,36.96,36.96,23935346584 +노을,376930,3,3785,2,165,4.56,25311998,39156120,36947060,25311998,4.56,64.64,68.51,68.51,98964634359,70.77,70.77,98964634359 +휴림로봇,090710,4,3525,2,165,4.91,24400703,28407316,119457197,24400703,4.91,85.90,20.43,20.43,86496335606,20.54,20.54,86496335606 +엑스게이트,356680,5,9060,2,1370,17.82,20339808,950646,28543492,20339808,17.82,2139.58,71.26,71.26,179391434690,69.37,69.37,179391434690 +아이비젼웍스,469750,6,1812,2,67,3.84,17113610,37728552,33996481,17113610,3.84,45.36,50.34,50.34,31904236150,51.79,51.79,31904236150 +피델릭스,032580,7,1375,2,40,3.00,16323508,39846160,33132064,16323508,3.00,40.97,49.27,49.27,23381937297,51.33,51.33,23381937297 +KODEX 인버스,114800,8,3175,5,-35,-1.09,16202898,35777976,252300000,16202898,-1.09,45.29,6.42,6.42,51702534831,6.45,6.45,51702534831 +KODEX 2차전지산업레버리지,462330,9,1064,2,15,1.43,15987772,26043602,329000000,15987772,1.43,61.39,4.86,4.86,16862038096,4.82,4.82,16862038096 +진매트릭스,109820,10,3480,2,290,9.09,15432389,2203664,20393640,15432389,9.09,700.31,75.67,75.67,54202453735,76.37,76.37,54202453735 +LK삼양,225190,11,1914,2,384,25.10,15235512,205802,50748440,15235512,25.10,7403.00,30.02,30.02,28733808640,29.58,29.58,28733808640 +리메드,302550,12,4525,2,925,25.69,14797341,318122,31495528,14797341,25.69,4651.47,46.98,46.98,64289729603,45.11,45.11,64289729603 +이미지스,115610,13,1325,5,-64,-4.61,14768300,32494422,23637538,14768300,-4.61,45.45,62.48,62.48,21645382115,69.11,69.11,21645382115 +KODEX 코스닥150선물인버스,251340,14,3225,5,-40,-1.23,13633213,21521052,85700000,13633213,-1.23,63.35,15.91,15.91,44084123356,15.95,15.95,44084123356 +KODEX 레버리지,122630,15,29855,2,795,2.74,12764162,19016478,85050000,12764162,2.74,67.12,15.01,15.01,376677225860,14.83,14.83,376677225860 +보성파워텍,006910,16,4855,2,425,9.59,11695439,4906064,49129824,11695439,9.59,238.39,23.81,23.81,55175171439,23.13,23.13,55175171439 +삼성전자,005930,17,79950,2,1750,2.24,11064608,20856316,5919637922,11064608,2.24,53.05,0.19,0.19,878357730900,0.19,0.19,878357730900 +한국첨단소재,062970,18,4340,1,1000,29.94,10819197,233533,19736818,10819197,29.94,4632.83,54.82,54.82,44559049828,52.02,52.02,44559049828 +빌리언스,044480,19,604,5,-32,-5.03,10699051,47935936,40663728,10699051,-5.03,22.32,26.31,26.31,6920601209,28.18,28.18,6920601209 +덕산하이메탈,077360,20,6300,2,610,10.72,10595278,12677506,45437002,10595278,10.72,83.58,23.32,23.32,67313504160,23.52,23.52,67313504160 +미스터블루,207760,21,1976,2,3,0.15,10108947,41602472,83079783,10108947,0.15,24.30,12.17,12.17,20396416734,12.42,12.42,20396416734 +코오롱모빌리티그룹,450140,22,13600,2,620,4.78,9701651,1685931,62777250,9701651,4.78,575.45,15.45,15.45,135202359020,15.84,15.84,135202359020 +KD,044180,23,841,2,38,4.73,9628546,3158809,26717799,9628546,4.73,304.82,36.04,36.04,8484587637,37.76,37.76,8484587637 +KODEX 코스닥150레버리지,233740,24,9950,2,195,2.00,9316785,15942225,164900000,9316785,2.00,58.44,5.65,5.65,92298972235,5.63,5.63,92298972235 +롯데손해보험,000400,25,1880,2,140,8.05,8812501,628051,310336320,8812501,8.05,1403.15,2.84,2.84,17154857352,2.94,2.94,17154857352 +아이윈플러스,123010,26,1025,1,236,29.91,8580844,62450,32658542,8580844,29.91,9999.99,26.27,26.27,8479055002,25.33,25.33,8479055002 +한라캐스트,125490,27,7270,5,-340,-4.47,6905955,22339060,36502352,6905955,-4.47,30.91,18.92,18.92,52578530395,19.81,19.81,52578530395 +로보로보,215100,28,6750,2,330,5.14,6873370,2642494,20348454,6873370,5.14,260.11,33.78,33.78,47438514370,34.54,34.54,47438514370 +본느,226340,29,903,2,89,10.93,6455346,50377,41952420,6455346,10.93,9999.99,15.39,15.39,6025390465,15.91,15.91,6025390465 +헝셩그룹,900270,30,234,2,9,4.00,6190105,4780181,188047040,6190105,4.00,129.50,3.29,3.29,1431826859,3.25,3.25,1431826859 diff --git a/top30/20250918/top30-av-20250918-121001.csv b/top30/20250918/top30-av-20250918-121001.csv new file mode 100644 index 000000000000..bdaf393374ce --- /dev/null +++ b/top30/20250918/top30-av-20250918-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,5,-29,-2.62,236468452,323337600,1540800000,236468452,-2.62,73.13,15.35,15.35,257111758559,15.51,15.51,257111758559 +메타케어,118000,2,373,2,58,18.41,62673318,473038,171777364,62673318,18.41,9999.99,36.49,36.49,24457946954,38.17,38.17,24457946954 +노을,376930,3,3760,2,140,3.87,25422783,39156120,36947060,25422783,3.87,64.93,68.81,68.81,99381887674,71.54,71.54,99381887674 +휴림로봇,090710,4,3515,2,155,4.61,24587413,28407316,119457197,24587413,4.61,86.55,20.58,20.58,87153396357,20.76,20.76,87153396357 +엑스게이트,356680,5,9040,2,1350,17.56,20716412,950646,28543492,20716412,17.56,2179.19,72.58,72.58,182783612645,70.84,70.84,182783612645 +아이비젼웍스,469750,6,1806,2,61,3.50,17220161,37728552,33996481,17220161,3.50,45.64,50.65,50.65,32096658397,52.28,52.28,32096658397 +피델릭스,032580,7,1384,2,49,3.67,16622224,39846160,33132064,16622224,3.67,41.72,50.17,50.17,23796124246,51.89,51.89,23796124246 +KODEX 2차전지산업레버리지,462330,8,1061,2,12,1.14,16387929,26043602,329000000,16387929,1.14,62.92,4.98,4.98,17287094104,4.95,4.95,17287094104 +KODEX 인버스,114800,9,3175,5,-35,-1.09,16321946,35777976,252300000,16321946,-1.09,45.62,6.47,6.47,52080108323,6.50,6.50,52080108323 +진매트릭스,109820,10,3465,2,275,8.62,15517623,2203664,20393640,15517623,8.62,704.17,76.09,76.09,54498740420,77.12,77.12,54498740420 +리메드,302550,11,4455,2,855,23.75,15380789,318122,31495528,15380789,23.75,4834.87,48.83,48.83,66907673147,47.68,47.68,66907673147 +LK삼양,225190,12,1902,2,372,24.31,15327916,205802,50748440,15327916,24.31,7447.89,30.20,30.20,28910101357,29.95,29.95,28910101357 +이미지스,115610,13,1312,5,-77,-5.54,14965494,32494422,23637538,14965494,-5.54,46.06,63.31,63.31,21905120720,70.63,70.63,21905120720 +KODEX 코스닥150선물인버스,251340,14,3235,5,-30,-0.92,13953543,21521052,85700000,13953543,-0.92,64.84,16.28,16.28,45118759836,16.27,16.27,45118759836 +KODEX 레버리지,122630,15,29850,2,790,2.72,12960956,19016478,85050000,12960956,2.72,68.16,15.24,15.24,382551343849,15.07,15.07,382551343849 +보성파워텍,006910,16,4740,2,310,7.00,12738541,4906064,49129824,12738541,7.00,259.65,25.93,25.93,60165189728,25.84,25.84,60165189728 +삼성전자,005930,17,79950,2,1750,2.24,11630923,20856316,5919637922,11630923,2.24,55.77,0.20,0.20,923610485950,0.20,0.20,923610485950 +빌리언스,044480,18,592,5,-44,-6.92,11136775,47935936,40663728,11136775,-6.92,23.23,27.39,27.39,7181652511,29.83,29.83,7181652511 +한국첨단소재,062970,19,4340,1,1000,29.94,10824168,233533,19736818,10824168,29.94,4634.96,54.84,54.84,44580623968,52.05,52.05,44580623968 +덕산하이메탈,077360,20,6310,2,620,10.90,10647783,12677506,45437002,10647783,10.90,83.99,23.43,23.43,67644165170,23.59,23.59,67644165170 +미스터블루,207760,21,1973,3,0,0.00,10374876,41602472,83079783,10374876,0.00,24.94,12.49,12.49,20920324607,12.76,12.76,20920324607 +코오롱모빌리티그룹,450140,22,13500,2,520,4.01,9824111,1685931,62777250,9824111,4.01,582.71,15.65,15.65,136864321770,16.15,16.15,136864321770 +KD,044180,23,835,2,32,3.99,9809808,3158809,26717799,9809808,3.99,310.55,36.72,36.72,8635718672,38.71,38.71,8635718672 +KODEX 코스닥150레버리지,233740,24,9930,2,175,1.79,9526852,15942225,164900000,9526852,1.79,59.76,5.78,5.78,94386634902,5.76,5.76,94386634902 +롯데손해보험,000400,25,1853,2,113,6.49,9305963,628051,310336320,9305963,6.49,1481.72,3.00,3.00,18074302497,3.14,3.14,18074302497 +아이윈플러스,123010,26,1025,1,236,29.91,8581966,62450,32658542,8581966,29.91,9999.99,26.28,26.28,8480205052,25.33,25.33,8480205052 +SGA솔루션즈,184230,27,854,2,114,15.41,8531951,531769,85350641,8531951,15.41,1604.45,10.00,10.00,7218014390,9.90,9.90,7218014390 +한라캐스트,125490,28,7230,5,-380,-4.99,7008343,22339060,36502352,7008343,-4.99,31.37,19.20,19.20,53319954865,20.20,20.20,53319954865 +로보로보,215100,29,6720,2,300,4.67,6918186,2642494,20348454,6918186,4.67,261.81,34.00,34.00,47740541090,34.91,34.91,47740541090 +본느,226340,30,895,2,81,9.95,6501314,50377,41952420,6501314,9.95,9999.99,15.50,15.50,6066538419,16.16,16.16,6066538419 diff --git a/top30/20250918/top30-av-20250918-122000.csv b/top30/20250918/top30-av-20250918-122000.csv new file mode 100644 index 000000000000..7c41176a06e0 --- /dev/null +++ b/top30/20250918/top30-av-20250918-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,5,-29,-2.62,239690140,323337600,1540800000,239690140,-2.62,74.13,15.56,15.56,260576011453,15.72,15.72,260576011453 +메타케어,118000,2,368,2,53,16.83,63350165,473038,171777364,63350165,16.83,9999.99,36.88,36.88,24708590477,39.09,39.09,24708590477 +노을,376930,3,3730,2,110,3.04,25565504,39156120,36947060,25565504,3.04,65.29,69.19,69.19,99914653125,72.50,72.50,99914653125 +휴림로봇,090710,4,3530,2,170,5.06,24820560,28407316,119457197,24820560,5.06,87.37,20.78,20.78,87973540323,20.86,20.86,87973540323 +엑스게이트,356680,5,9270,2,1580,20.55,22501723,950646,28543492,22501723,20.55,2366.99,78.83,78.83,199225006415,75.29,75.29,199225006415 +아이비젼웍스,469750,6,1785,2,40,2.29,17533844,37728552,33996481,17533844,2.29,46.47,51.58,51.58,32659821241,53.82,53.82,32659821241 +피델릭스,032580,7,1377,2,42,3.15,16721728,39846160,33132064,16721728,3.15,41.97,50.47,50.47,23933545269,52.46,52.46,23933545269 +KODEX 2차전지산업레버리지,462330,8,1061,2,12,1.14,16625954,26043602,329000000,16625954,1.14,63.84,5.05,5.05,17539773100,5.02,5.02,17539773100 +리메드,302550,9,4440,2,840,23.33,16412067,318122,31495528,16412067,23.33,5159.05,52.11,52.11,71459012640,51.10,51.10,71459012640 +KODEX 인버스,114800,10,3175,5,-35,-1.09,16400608,35777976,252300000,16400608,-1.09,45.84,6.50,6.50,52329711249,6.53,6.53,52329711249 +진매트릭스,109820,11,3515,2,325,10.19,15706604,2203664,20393640,15706604,10.19,712.75,77.02,77.02,55164659140,76.96,76.96,55164659140 +LK삼양,225190,12,1894,2,364,23.79,15521550,205802,50748440,15521550,23.79,7541.98,30.59,30.59,29276005999,30.46,30.46,29276005999 +이미지스,115610,13,1302,5,-87,-6.26,15149806,32494422,23637538,15149806,-6.26,46.62,64.09,64.09,22145697284,71.96,71.96,22145697284 +KODEX 코스닥150선물인버스,251340,14,3230,5,-35,-1.07,14058057,21521052,85700000,14058057,-1.07,65.32,16.40,16.40,45456346330,16.42,16.42,45456346330 +KODEX 레버리지,122630,15,29865,2,805,2.77,13118777,19016478,85050000,13118777,2.77,68.99,15.42,15.42,387264447571,15.25,15.25,387264447571 +보성파워텍,006910,16,4740,2,310,7.00,12950872,4906064,49129824,12950872,7.00,263.98,26.36,26.36,61168048887,26.27,26.27,61168048887 +삼성전자,005930,17,80000,2,1800,2.30,11948334,20856316,5919637922,11948334,2.30,57.29,0.20,0.20,948993466050,0.20,0.20,948993466050 +빌리언스,044480,18,594,5,-42,-6.60,11286708,47935936,40663728,11286708,-6.60,23.55,27.76,27.76,7270675886,30.10,30.10,7270675886 +한국첨단소재,062970,19,4340,1,1000,29.94,10830864,233533,19736818,10830864,29.94,4637.83,54.88,54.88,44609684608,52.08,52.08,44609684608 +덕산하이메탈,077360,20,6300,2,610,10.72,10700757,12677506,45437002,10700757,10.72,84.41,23.55,23.55,67978995055,23.75,23.75,67978995055 +미스터블루,207760,21,1969,5,-4,-0.20,10506409,41602472,83079783,10506409,-0.20,25.25,12.65,12.65,21179180413,12.95,12.95,21179180413 +코오롱모빌리티그룹,450140,22,13180,2,200,1.54,10064412,1685931,62777250,10064412,1.54,596.96,16.03,16.03,140079944655,16.93,16.93,140079944655 +KD,044180,23,831,2,28,3.49,9867849,3158809,26717799,9867849,3.49,312.39,36.93,36.93,8684061477,39.11,39.11,8684061477 +KODEX 코스닥150레버리지,233740,24,9925,2,170,1.74,9714650,15942225,164900000,9714650,1.74,60.94,5.89,5.89,96250543188,5.88,5.88,96250543188 +SGA솔루션즈,184230,25,839,2,99,13.38,9668246,531769,85350641,9668246,13.38,1818.13,11.33,11.33,8171193837,11.41,11.41,8171193837 +롯데손해보험,000400,26,1850,2,110,6.32,9492615,628051,310336320,9492615,6.32,1511.44,3.06,3.06,18419434457,3.21,3.21,18419434457 +아이윈플러스,123010,27,1025,1,236,29.91,8583750,62450,32658542,8583750,29.91,9999.99,26.28,26.28,8482033652,25.34,25.34,8482033652 +한라캐스트,125490,28,7160,5,-450,-5.91,7226525,22339060,36502352,7226525,-5.91,32.35,19.80,19.80,54891076265,21.00,21.00,54891076265 +로보로보,215100,29,6710,2,290,4.52,6957021,2642494,20348454,6957021,4.52,263.27,34.19,34.19,48000960110,35.16,35.16,48000960110 +헝셩그룹,900270,30,233,2,8,3.56,6674644,4780181,188047040,6674644,3.56,139.63,3.55,3.55,1544880395,3.53,3.53,1544880395 diff --git a/top30/20250918/top30-av-20250918-123000.csv b/top30/20250918/top30-av-20250918-123000.csv new file mode 100644 index 000000000000..4989fd9d46dc --- /dev/null +++ b/top30/20250918/top30-av-20250918-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1075,5,-30,-2.71,250893290,323337600,1540800000,250893290,-2.71,77.59,16.28,16.28,272605388439,16.46,16.46,272605388439 +메타케어,118000,2,369,2,54,17.14,64042644,473038,171777364,64042644,17.14,9999.99,37.28,37.28,24965175962,39.39,39.39,24965175962 +노을,376930,3,3705,2,85,2.35,26169019,39156120,36947060,26169019,2.35,66.83,70.83,70.83,102132839920,74.61,74.61,102132839920 +휴림로봇,090710,4,3525,2,165,4.91,25238949,28407316,119457197,25238949,4.91,88.85,21.13,21.13,89452796866,21.24,21.24,89452796866 +엑스게이트,356680,5,9270,2,1580,20.55,23471905,950646,28543492,23471905,20.55,2469.05,82.23,82.23,208212294980,78.69,78.69,208212294980 +아이비젼웍스,469750,6,1799,2,54,3.09,17786440,37728552,33996481,17786440,3.09,47.14,52.32,52.32,33112010443,54.14,54.14,33112010443 +KODEX 인버스,114800,7,3170,5,-40,-1.25,17561871,35777976,252300000,17561871,-1.25,49.09,6.96,6.96,56010828443,7.00,7.00,56010828443 +리메드,302550,8,4415,2,815,22.64,16864285,318122,31495528,16864285,22.64,5301.20,53.55,53.55,73459935645,52.83,52.83,73459935645 +피델릭스,032580,9,1370,2,35,2.62,16816865,39846160,33132064,16816865,2.62,42.20,50.76,50.76,24064203260,53.02,53.02,24064203260 +KODEX 2차전지산업레버리지,462330,10,1062,2,13,1.24,16732902,26043602,329000000,16732902,1.24,64.25,5.09,5.09,17653301273,5.05,5.05,17653301273 +진매트릭스,109820,11,3645,2,455,14.26,16143923,2203664,20393640,16143923,14.26,732.59,79.16,79.16,56735549771,76.32,76.32,56735549771 +LK삼양,225190,12,1898,2,368,24.05,15648159,205802,50748440,15648159,24.05,7603.50,30.83,30.83,29516926383,30.64,30.64,29516926383 +이미지스,115610,13,1300,5,-89,-6.41,15309335,32494422,23637538,15309335,-6.41,47.11,64.77,64.77,22352941548,72.74,72.74,22352941548 +KODEX 코스닥150선물인버스,251340,14,3225,5,-40,-1.23,14123101,21521052,85700000,14123101,-1.23,65.62,16.48,16.48,45666437251,16.52,16.52,45666437251 +KODEX 레버리지,122630,15,29895,2,835,2.87,13498960,19016478,85050000,13498960,2.87,70.99,15.87,15.87,398631168408,15.68,15.68,398631168408 +삼성전자,005930,16,80000,2,1800,2.30,13487248,20856316,5919637922,13487248,2.30,64.67,0.23,0.23,1072108267450,0.23,0.23,1072108267450 +보성파워텍,006910,17,4760,2,330,7.45,13107662,4906064,49129824,13107662,7.45,267.17,26.68,26.68,61911100867,26.47,26.47,61911100867 +빌리언스,044480,18,600,5,-36,-5.66,11406046,47935936,40663728,11406046,-5.66,23.79,28.05,28.05,7341871389,30.09,30.09,7341871389 +한국첨단소재,062970,19,4340,1,1000,29.94,10833027,233533,19736818,10833027,29.94,4638.76,54.89,54.89,44619072028,52.09,52.09,44619072028 +덕산하이메탈,077360,20,6280,2,590,10.37,10747375,12677506,45437002,10747375,10.37,84.78,23.65,23.65,68271574335,23.93,23.93,68271574335 +미스터블루,207760,21,1972,5,-1,-0.05,10613955,41602472,83079783,10613955,-0.05,25.51,12.78,12.78,21391524077,13.06,13.06,21391524077 +코오롱모빌리티그룹,450140,22,13200,2,220,1.69,10157879,1685931,62777250,10157879,1.69,602.51,16.18,16.18,141310950740,17.05,17.05,141310950740 +SGA솔루션즈,184230,23,833,2,93,12.57,10128183,531769,85350641,10128183,12.57,1904.62,11.87,11.87,8551769091,12.03,12.03,8551769091 +KODEX 코스닥150레버리지,233740,24,9935,2,180,1.85,9939227,15942225,164900000,9939227,1.85,62.35,6.03,6.03,98481708658,6.01,6.01,98481708658 +KD,044180,25,834,2,31,3.86,9905870,3158809,26717799,9905870,3.86,313.60,37.08,37.08,8715763823,39.11,39.11,8715763823 +롯데손해보험,000400,26,1840,2,100,5.75,9712366,628051,310336320,9712366,5.75,1546.43,3.13,3.13,18823610837,3.30,3.30,18823610837 +아이윈플러스,123010,27,1025,1,236,29.91,8586102,62450,32658542,8586102,29.91,9999.99,26.29,26.29,8484444452,25.35,25.35,8484444452 +한라캐스트,125490,28,7140,5,-470,-6.18,7502399,22339060,36502352,7502399,-6.18,33.58,20.55,20.55,56861742450,21.82,21.82,56861742450 +로보로보,215100,29,6700,2,280,4.36,6986632,2642494,20348454,6986632,4.36,264.40,34.33,34.33,48199696780,35.35,35.35,48199696780 +헝셩그룹,900270,30,233,2,8,3.56,6842719,4780181,188047040,6842719,3.56,143.15,3.64,3.64,1584007444,3.62,3.62,1584007444 diff --git a/top30/20250918/top30-av-20250918-124000.csv b/top30/20250918/top30-av-20250918-124000.csv new file mode 100644 index 000000000000..995444809400 --- /dev/null +++ b/top30/20250918/top30-av-20250918-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1072,5,-33,-2.99,257517347,323337600,1540800000,257517347,-2.99,79.64,16.71,16.71,279709293938,16.93,16.93,279709293938 +메타케어,118000,2,366,2,51,16.19,65128607,473038,171777364,65128607,16.19,9999.99,37.91,37.91,25362797694,40.34,40.34,25362797694 +노을,376930,3,3650,2,30,0.83,26500294,39156120,36947060,26500294,0.83,67.68,71.73,71.73,103351461931,76.64,76.64,103351461931 +휴림로봇,090710,4,3515,2,155,4.61,25436508,28407316,119457197,25436508,4.61,89.54,21.29,21.29,90146996969,21.47,21.47,90146996969 +엑스게이트,356680,5,9390,2,1700,22.11,24766160,950646,28543492,24766160,22.11,2605.19,86.77,86.77,220346508320,82.21,82.21,220346508320 +KODEX 인버스,114800,6,3165,5,-45,-1.40,18341398,35777976,252300000,18341398,-1.40,51.26,7.27,7.27,58480960058,7.32,7.32,58480960058 +아이비젼웍스,469750,7,1790,2,45,2.58,17860917,37728552,33996481,17860917,2.58,47.34,52.54,52.54,33244915299,54.63,54.63,33244915299 +리메드,302550,8,4350,2,750,20.83,17364550,318122,31495528,17364550,20.83,5458.46,55.13,55.13,75642896437,55.21,55.21,75642896437 +KODEX 2차전지산업레버리지,462330,9,1062,2,13,1.24,17206677,26043602,329000000,17206677,1.24,66.07,5.23,5.23,18156132526,5.20,5.20,18156132526 +피델릭스,032580,10,1365,2,30,2.25,16910280,39846160,33132064,16910280,2.25,42.44,51.04,51.04,24191925380,53.49,53.49,24191925380 +진매트릭스,109820,11,3570,2,380,11.91,16385627,2203664,20393640,16385627,11.91,743.56,80.35,80.35,57600983693,79.12,79.12,57600983693 +LK삼양,225190,12,1918,2,388,25.36,15896812,205802,50748440,15896812,25.36,7724.32,31.32,31.32,29993094460,30.81,30.81,29993094460 +이미지스,115610,13,1313,5,-76,-5.47,15417846,32494422,23637538,15417846,-5.47,47.45,65.23,65.23,22494296849,72.48,72.48,22494296849 +KODEX 코스닥150선물인버스,251340,14,3230,5,-35,-1.07,14167981,21521052,85700000,14167981,-1.07,65.83,16.53,16.53,45811393111,16.55,16.55,45811393111 +보성파워텍,006910,15,4860,2,430,9.71,14024368,4906064,49129824,14024368,9.71,285.86,28.55,28.55,66343817876,27.79,27.79,66343817876 +KODEX 레버리지,122630,16,29965,2,905,3.11,13940150,19016478,85050000,13940150,3.11,73.31,16.39,16.39,411836418862,16.16,16.16,411836418862 +삼성전자,005930,17,80000,2,1800,2.30,13811126,20856316,5919637922,13811126,2.30,66.22,0.23,0.23,1098010871850,0.23,0.23,1098010871850 +미스터블루,207760,18,1983,2,10,0.51,12054516,41602472,83079783,12054516,0.51,28.98,14.51,14.51,24287893532,14.74,14.74,24287893532 +빌리언스,044480,19,600,5,-36,-5.66,11461578,47935936,40663728,11461578,-5.66,23.91,28.19,28.19,7375100448,30.23,30.23,7375100448 +SGA솔루션즈,184230,20,854,2,114,15.41,10909881,531769,85350641,10909881,15.41,2051.62,12.78,12.78,9203679926,12.63,12.63,9203679926 +한국첨단소재,062970,21,4340,1,1000,29.94,10834582,233533,19736818,10834582,29.94,4639.42,54.90,54.90,44625820728,52.10,52.10,44625820728 +덕산하이메탈,077360,22,6290,2,600,10.54,10783593,12677506,45437002,10783593,10.54,85.06,23.73,23.73,68499512015,23.97,23.97,68499512015 +코오롱모빌리티그룹,450140,23,13340,2,360,2.77,10241936,1685931,62777250,10241936,2.77,607.49,16.31,16.31,142425126340,17.01,17.01,142425126340 +KODEX 코스닥150레버리지,233740,24,9955,2,200,2.05,10081921,15942225,164900000,10081921,2.05,63.24,6.11,6.11,99900853610,6.09,6.09,99900853610 +롯데손해보험,000400,25,1856,2,116,6.67,10046661,628051,310336320,10046661,6.67,1599.66,3.24,3.24,19436868679,3.37,3.37,19436868679 +KD,044180,26,833,2,30,3.74,9947161,3158809,26717799,9947161,3.74,314.90,37.23,37.23,8750136995,39.32,39.32,8750136995 +아이윈플러스,123010,27,1025,1,236,29.91,8586843,62450,32658542,8586843,29.91,9999.99,26.29,26.29,8485203977,25.35,25.35,8485203977 +한라캐스트,125490,28,7170,5,-440,-5.78,7590567,22339060,36502352,7590567,-5.78,33.98,20.79,20.79,57491668340,21.97,21.97,57491668340 +헝셩그룹,900270,29,231,2,6,2.67,7133358,4780181,188047040,7133358,2.67,149.23,3.79,3.79,1651397907,3.80,3.80,1651397907 +로보로보,215100,30,6700,2,280,4.36,7064939,2642494,20348454,7064939,4.36,267.36,34.72,34.72,48723009700,35.74,35.74,48723009700 diff --git a/top30/20250918/top30-av-20250918-125000.csv b/top30/20250918/top30-av-20250918-125000.csv new file mode 100644 index 000000000000..25ada48c4e7c --- /dev/null +++ b/top30/20250918/top30-av-20250918-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1071,5,-34,-3.08,264469018,323337600,1540800000,264469018,-3.08,81.79,17.16,17.16,287153843574,17.40,17.40,287153843574 +메타케어,118000,2,369,2,54,17.14,65916183,473038,171777364,65916183,17.14,9999.99,38.37,38.37,25653348975,40.47,40.47,25653348975 +노을,376930,3,3640,2,20,0.55,27448650,39156120,36947060,27448650,0.55,70.10,74.29,74.29,106771835278,79.39,79.39,106771835278 +휴림로봇,090710,4,3530,2,170,5.06,25598614,28407316,119457197,25598614,5.06,90.11,21.43,21.43,90717926866,21.51,21.51,90717926866 +엑스게이트,356680,5,9250,2,1560,20.29,25592858,950646,28543492,25592858,20.29,2692.15,89.66,89.66,228057214705,86.38,86.38,228057214705 +KODEX 인버스,114800,6,3165,5,-45,-1.40,19950570,35777976,252300000,19950570,-1.40,55.76,7.91,7.91,63573966504,7.96,7.96,63573966504 +아이비젼웍스,469750,7,1781,2,36,2.06,17952233,37728552,33996481,17952233,2.06,47.58,52.81,52.81,33407775111,55.18,55.18,33407775111 +리메드,302550,8,4360,2,760,21.11,17636650,318122,31495528,17636650,21.11,5543.99,56.00,56.00,76835269167,55.95,55.95,76835269167 +KODEX 2차전지산업레버리지,462330,9,1063,2,14,1.33,17557109,26043602,329000000,17557109,1.33,67.41,5.34,5.34,18528338845,5.30,5.30,18528338845 +피델릭스,032580,10,1364,2,29,2.17,16965308,39846160,33132064,16965308,2.17,42.58,51.21,51.21,24267157928,53.70,53.70,24267157928 +진매트릭스,109820,11,3510,2,320,10.03,16584714,2203664,20393640,16584714,10.03,752.60,81.32,81.32,58303590160,81.45,81.45,58303590160 +LK삼양,225190,12,1933,2,403,26.34,16274769,205802,50748440,16274769,26.34,7907.97,32.07,32.07,30722753351,31.32,31.32,30722753351 +이미지스,115610,13,1304,5,-85,-6.12,15533748,32494422,23637538,15533748,-6.12,47.80,65.72,65.72,22646810368,73.47,73.47,22646810368 +보성파워텍,006910,14,4812,2,382,8.62,14874523,4906064,49129824,14874523,8.62,303.19,30.28,30.28,70437775381,29.79,29.79,70437775381 +삼성전자,005930,15,80000,2,1800,2.30,14479971,20856316,5919637922,14479971,2.30,69.43,0.24,0.24,1151518971100,0.24,0.24,1151518971100 +KODEX 레버리지,122630,16,29992,2,932,3.21,14342653,19016478,85050000,14342653,3.21,75.42,16.86,16.86,423902834365,16.62,16.62,423902834365 +KODEX 코스닥150선물인버스,251340,17,3227,5,-38,-1.16,14265000,21521052,85700000,14265000,-1.16,66.28,16.65,16.65,46124309881,16.68,16.68,46124309881 +미스터블루,207760,18,1997,2,24,1.22,12516441,41602472,83079783,12516441,1.22,30.09,15.07,15.07,25213133052,15.20,15.20,25213133052 +SGA솔루션즈,184230,19,859,2,119,16.08,11788224,531769,85350641,11788224,16.08,2216.79,13.81,13.81,9952192409,13.57,13.57,9952192409 +빌리언스,044480,20,600,5,-36,-5.66,11548433,47935936,40663728,11548433,-5.66,24.09,28.40,28.40,7426898000,30.44,30.44,7426898000 +덕산하이메탈,077360,21,6260,2,570,10.02,10840451,12677506,45437002,10840451,10.02,85.51,23.86,23.86,68855066005,24.21,24.21,68855066005 +한국첨단소재,062970,22,4340,1,1000,29.94,10837876,233533,19736818,10837876,29.94,4640.83,54.91,54.91,44640116688,52.11,52.11,44640116688 +롯데손해보험,000400,23,1862,2,122,7.01,10752597,628051,310336320,10752597,7.01,1712.06,3.46,3.46,20753506016,3.59,3.59,20753506016 +코오롱모빌리티그룹,450140,24,13350,2,370,2.85,10515382,1685931,62777250,10515382,2.85,623.71,16.75,16.75,146138812455,17.44,17.44,146138812455 +KODEX 코스닥150레버리지,233740,25,9945,2,190,1.95,10248510,15942225,164900000,10248510,1.95,64.29,6.21,6.21,101558533701,6.19,6.19,101558533701 +KD,044180,26,833,2,30,3.74,9974749,3158809,26717799,9974749,3.74,315.78,37.33,37.33,8773116415,39.42,39.42,8773116415 +아이윈플러스,123010,27,1025,1,236,29.91,8588424,62450,32658542,8588424,29.91,9999.99,26.30,26.30,8486824502,25.35,25.35,8486824502 +한라캐스트,125490,28,7100,5,-510,-6.70,7746164,22339060,36502352,7746164,-6.70,34.68,21.22,21.22,58599417420,22.61,22.61,58599417420 +헝셩그룹,900270,29,232,2,7,3.11,7400308,4780181,188047040,7400308,3.11,154.81,3.94,3.94,1713112900,3.93,3.93,1713112900 +로보로보,215100,30,6710,2,290,4.52,7129918,2642494,20348454,7129918,4.52,269.82,35.04,35.04,49158022710,36.00,36.00,49158022710 diff --git a/top30/20250918/top30-av-20250918-130000.csv b/top30/20250918/top30-av-20250918-130000.csv new file mode 100644 index 000000000000..615b5b50f4b6 --- /dev/null +++ b/top30/20250918/top30-av-20250918-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1068,5,-37,-3.35,281747590,323337600,1540800000,281747590,-3.35,87.14,18.29,18.29,305618117684,18.57,18.57,305618117684 +메타케어,118000,2,371,2,56,17.78,66728499,473038,171777364,66728499,17.78,9999.99,38.85,38.85,25955780644,40.73,40.73,25955780644 +노을,376930,3,3640,2,20,0.55,27853541,39156120,36947060,27853541,0.55,71.13,75.39,75.39,108237881375,80.48,80.48,108237881375 +엑스게이트,356680,4,9320,2,1630,21.20,26239779,950646,28543492,26239779,21.20,2760.21,91.93,91.93,234043023690,87.98,87.98,234043023690 +휴림로봇,090710,5,3510,2,150,4.46,25769292,28407316,119457197,25769292,4.46,90.71,21.57,21.57,91318830371,21.78,21.78,91318830371 +KODEX 인버스,114800,6,3162,5,-48,-1.50,20120202,35777976,252300000,20120202,-1.50,56.24,7.97,7.97,64110325954,8.04,8.04,64110325954 +리메드,302550,7,4290,2,690,19.17,18225059,318122,31495528,18225059,19.17,5728.95,57.87,57.87,79367080607,58.74,58.74,79367080607 +아이비젼웍스,469750,8,1793,2,48,2.75,18107555,37728552,33996481,18107555,2.75,47.99,53.26,53.26,33684806998,55.26,55.26,33684806998 +KODEX 2차전지산업레버리지,462330,9,1064,2,15,1.43,17776412,26043602,329000000,17776412,1.43,68.26,5.40,5.40,18761655264,5.36,5.36,18761655264 +피델릭스,032580,10,1369,2,34,2.55,17013052,39846160,33132064,17013052,2.55,42.70,51.35,51.35,24332312051,53.65,53.65,24332312051 +LK삼양,225190,11,1963,2,433,28.30,16981316,205802,50748440,16981316,28.30,8251.29,33.46,33.46,32105487099,32.23,32.23,32105487099 +진매트릭스,109820,12,3500,2,310,9.72,16678589,2203664,20393640,16678589,9.72,756.86,81.78,81.78,58632619394,82.14,82.14,58632619394 +삼성전자,005930,13,80300,2,2100,2.69,15830115,20856316,5919637922,15830115,2.69,75.90,0.27,0.27,1259852567200,0.27,0.27,1259852567200 +이미지스,115610,14,1304,5,-85,-6.12,15743814,32494422,23637538,15743814,-6.12,48.45,66.61,66.61,22921213466,74.36,74.36,22921213466 +보성파워텍,006910,15,4785,2,355,8.01,15216484,4906064,49129824,15216484,8.01,310.16,30.97,30.97,72078261774,30.66,30.66,72078261774 +KODEX 레버리지,122630,16,30060,2,1000,3.44,14886042,19016478,85050000,14886042,3.44,78.28,17.50,17.50,440225677275,17.22,17.22,440225677275 +KODEX 코스닥150선물인버스,251340,17,3225,5,-40,-1.23,14305998,21521052,85700000,14305998,-1.23,66.47,16.69,16.69,46256574687,16.74,16.74,46256574687 +미스터블루,207760,18,1993,2,20,1.01,12692564,41602472,83079783,12692564,1.01,30.51,15.28,15.28,25564414454,15.44,15.44,25564414454 +SGA솔루션즈,184230,19,844,2,104,14.05,12074873,531769,85350641,12074873,14.05,2270.70,14.15,14.15,10195923750,14.15,14.15,10195923750 +빌리언스,044480,20,595,5,-41,-6.45,11647477,47935936,40663728,11647477,-6.45,24.30,28.64,28.64,7485894103,30.94,30.94,7485894103 +덕산하이메탈,077360,21,6190,2,500,8.79,10958901,12677506,45437002,10958901,8.79,86.44,24.12,24.12,69593445715,24.74,24.74,69593445715 +롯데손해보험,000400,22,1832,2,92,5.29,10931483,628051,310336320,10931483,5.29,1740.54,3.52,3.52,21083235920,3.71,3.71,21083235920 +한국첨단소재,062970,23,4340,1,1000,29.94,10843593,233533,19736818,10843593,29.94,4643.28,54.94,54.94,44664928468,52.14,52.14,44664928468 +코오롱모빌리티그룹,450140,24,13270,2,290,2.23,10575801,1685931,62777250,10575801,2.23,627.30,16.85,16.85,146940637715,17.64,17.64,146940637715 +KODEX 코스닥150레버리지,233740,25,9945,2,190,1.95,10377249,15942225,164900000,10377249,1.95,65.09,6.29,6.29,102839438001,6.27,6.27,102839438001 +KD,044180,26,834,2,31,3.86,9994701,3158809,26717799,9994701,3.86,316.41,37.41,37.41,8789781519,39.45,39.45,8789781519 +아이윈플러스,123010,27,1025,1,236,29.91,8593517,62450,32658542,8593517,29.91,9999.99,26.31,26.31,8492044827,25.37,25.37,8492044827 +한라캐스트,125490,28,7150,5,-460,-6.04,7880821,22339060,36502352,7880821,-6.04,35.28,21.59,21.59,59556299120,22.82,22.82,59556299120 +헝셩그룹,900270,29,231,2,6,2.67,7600565,4780181,188047040,7600565,2.67,159.00,4.04,4.04,1759404920,4.05,4.05,1759404920 +탑코미디어,134580,30,3005,2,280,10.28,7240792,2057519,49294149,7240792,10.28,351.92,14.69,14.69,21828687616,14.74,14.74,21828687616 diff --git a/top30/20250918/top30-av-20250918-131001.csv b/top30/20250918/top30-av-20250918-131001.csv new file mode 100644 index 000000000000..fa90b37a9503 --- /dev/null +++ b/top30/20250918/top30-av-20250918-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1068,5,-37,-3.35,292966324,323337600,1540800000,292966324,-3.35,90.61,19.01,19.01,317583870601,19.30,19.30,317583870601 +메타케어,118000,2,369,2,54,17.14,66974394,473038,171777364,66974394,17.14,9999.99,38.99,38.99,26046589994,41.09,41.09,26046589994 +노을,376930,3,3640,2,20,0.55,28096764,39156120,36947060,28096764,0.55,71.76,76.05,76.05,109128767893,81.14,81.14,109128767893 +엑스게이트,356680,4,9290,2,1600,20.81,26484574,950646,28543492,26484574,20.81,2785.96,92.79,92.79,236319621570,89.12,89.12,236319621570 +휴림로봇,090710,5,3510,2,150,4.46,25950814,28407316,119457197,25950814,4.46,91.35,21.72,21.72,91955869238,21.93,21.93,91955869238 +KODEX 인버스,114800,6,3160,5,-50,-1.56,21854396,35777976,252300000,21854396,-1.56,61.08,8.66,8.66,69590269907,8.73,8.73,69590269907 +리메드,302550,7,4320,2,720,20.00,18529588,318122,31495528,18529588,20.00,5824.68,58.83,58.83,80682437732,59.30,59.30,80682437732 +아이비젼웍스,469750,8,1816,2,71,4.07,18291674,37728552,33996481,18291674,4.07,48.48,53.80,53.80,34017041335,55.10,55.10,34017041335 +KODEX 2차전지산업레버리지,462330,9,1061,2,12,1.14,17939128,26043602,329000000,17939128,1.14,68.88,5.45,5.45,18934554015,5.42,5.42,18934554015 +LK삼양,225190,10,1949,2,419,27.39,17323964,205802,50748440,17323964,27.39,8417.78,34.14,34.14,32772693493,33.13,33.13,32772693493 +피델릭스,032580,11,1373,2,38,2.85,17281268,39846160,33132064,17281268,2.85,43.37,52.16,52.16,24703776901,54.31,54.31,24703776901 +진매트릭스,109820,12,3490,2,300,9.40,16834878,2203664,20393640,16834878,9.40,763.95,82.55,82.55,59176817239,83.14,83.14,59176817239 +삼성전자,005930,13,80400,2,2200,2.81,16331845,20856316,5919637922,16331845,2.81,78.31,0.28,0.28,1300193079200,0.27,0.27,1300193079200 +이미지스,115610,14,1307,5,-82,-5.90,15973308,32494422,23637538,15973308,-5.90,49.16,67.58,67.58,23222148259,75.17,75.17,23222148259 +보성파워텍,006910,15,4830,2,400,9.03,15603519,4906064,49129824,15603519,9.03,318.05,31.76,31.76,73940498801,31.16,31.16,73940498801 +KODEX 레버리지,122630,16,30070,2,1010,3.48,15430854,19016478,85050000,15430854,3.48,81.14,18.14,18.14,456616371194,17.85,17.85,456616371194 +KODEX 코스닥150선물인버스,251340,17,3235,5,-30,-0.92,14666934,21521052,85700000,14666934,-0.92,68.15,17.11,17.11,47422402377,17.11,17.11,47422402377 +미스터블루,207760,18,1982,2,9,0.46,12889577,41602472,83079783,12889577,0.46,30.98,15.51,15.51,25956131684,15.76,15.76,25956131684 +SGA솔루션즈,184230,19,837,2,97,13.11,12340045,531769,85350641,12340045,13.11,2320.56,14.46,14.46,10417493704,14.58,14.58,10417493704 +빌리언스,044480,20,593,5,-43,-6.76,11768010,47935936,40663728,11768010,-6.76,24.55,28.94,28.94,7557466480,31.34,31.34,7557466480 +덕산하이메탈,077360,21,6270,2,580,10.19,11038179,12677506,45437002,11038179,10.19,87.07,24.29,24.29,70086895005,24.60,24.60,70086895005 +롯데손해보험,000400,22,1828,2,88,5.06,11023134,628051,310336320,11023134,5.06,1755.13,3.55,3.55,21251142382,3.75,3.75,21251142382 +한국첨단소재,062970,23,4340,1,1000,29.94,10844360,233533,19736818,10844360,29.94,4643.61,54.94,54.94,44668257248,52.15,52.15,44668257248 +KODEX 코스닥150레버리지,233740,24,9925,2,170,1.74,10654350,15942225,164900000,10654350,1.74,66.83,6.46,6.46,105590331551,6.45,6.45,105590331551 +코오롱모빌리티그룹,450140,25,13320,2,340,2.62,10611172,1685931,62777250,10611172,2.62,629.40,16.90,16.90,147410483945,17.63,17.63,147410483945 +KD,044180,26,834,2,31,3.86,10037605,3158809,26717799,10037605,3.86,317.77,37.57,37.57,8825481125,39.61,39.61,8825481125 +아이윈플러스,123010,27,1025,1,236,29.91,8595017,62450,32658542,8595017,29.91,9999.99,26.32,26.32,8493582327,25.37,25.37,8493582327 +한라캐스트,125490,28,7110,5,-500,-6.57,7956677,22339060,36502352,7956677,-6.57,35.62,21.80,21.80,60095517905,23.16,23.16,60095517905 +헝셩그룹,900270,29,231,2,6,2.67,7643642,4780181,188047040,7643642,2.67,159.90,4.06,4.06,1769375031,4.07,4.07,1769375031 +탑코미디어,134580,30,2985,2,260,9.54,7519434,2057519,49294149,7519434,9.54,365.46,15.25,15.25,22662869201,15.40,15.40,22662869201 diff --git a/top30/20250918/top30-av-20250918-132001.csv b/top30/20250918/top30-av-20250918-132001.csv new file mode 100644 index 000000000000..4992addf00d7 --- /dev/null +++ b/top30/20250918/top30-av-20250918-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1069,5,-36,-3.26,301020853,323337600,1540800000,301020853,-3.26,93.10,19.54,19.54,326192864783,19.80,19.80,326192864783 +메타케어,118000,2,372,2,57,18.10,67310928,473038,171777364,67310928,18.10,9999.99,39.18,39.18,26171277193,40.96,40.96,26171277193 +노을,376930,3,3615,5,-5,-0.14,28273940,39156120,36947060,28273940,-0.14,72.21,76.53,76.53,109769482492,82.19,82.19,109769482492 +엑스게이트,356680,4,9110,2,1420,18.47,26923723,950646,28543492,26923723,18.47,2832.15,94.33,94.33,240353414260,92.43,92.43,240353414260 +휴림로봇,090710,5,3512,2,152,4.52,26094812,28407316,119457197,26094812,4.52,91.86,21.84,21.84,92461957416,22.04,22.04,92461957416 +KODEX 인버스,114800,6,3165,5,-45,-1.40,22435236,35777976,252300000,22435236,-1.40,62.71,8.89,8.89,71425960896,8.94,8.94,71425960896 +KODEX 2차전지산업레버리지,462330,7,1060,2,11,1.05,19213657,26043602,329000000,19213657,1.05,73.77,5.84,5.84,20284646146,5.82,5.82,20284646146 +리메드,302550,8,4310,2,710,19.72,18750709,318122,31495528,18750709,19.72,5894.19,59.53,59.53,81639451392,60.14,60.14,81639451392 +아이비젼웍스,469750,9,1825,2,80,4.58,18576362,37728552,33996481,18576362,4.58,49.24,54.64,54.64,34536388649,55.66,55.66,34536388649 +보성파워텍,006910,10,4865,2,435,9.82,18114112,4906064,49129824,18114112,9.82,369.22,36.87,36.87,86244774432,36.08,36.08,86244774432 +LK삼양,225190,11,1956,2,426,27.84,17647342,205802,50748440,17647342,27.84,8574.91,34.77,34.77,33404028934,33.65,33.65,33404028934 +피델릭스,032580,12,1369,2,34,2.55,17332070,39846160,33132064,17332070,2.55,43.50,52.31,52.31,24773281064,54.62,54.62,24773281064 +진매트릭스,109820,13,3540,2,350,10.97,16937564,2203664,20393640,16937564,10.97,768.61,83.05,83.05,59536028173,82.47,82.47,59536028173 +삼성전자,005930,14,80300,2,2100,2.69,16868330,20856316,5919637922,16868330,2.69,80.88,0.28,0.28,1343303297250,0.28,0.28,1343303297250 +이미지스,115610,15,1291,5,-98,-7.06,16207589,32494422,23637538,16207589,-7.06,49.88,68.57,68.57,23526374967,77.10,77.10,23526374967 +KODEX 레버리지,122630,16,30015,2,955,3.29,15895017,19016478,85050000,15895017,3.29,83.59,18.69,18.69,470557055519,18.43,18.43,470557055519 +KODEX 코스닥150선물인버스,251340,17,3235,5,-30,-0.92,15434009,21521052,85700000,15434009,-0.92,71.72,18.01,18.01,49903576816,18.00,18.00,49903576816 +미스터블루,207760,18,1976,2,3,0.15,13078879,41602472,83079783,13078879,0.15,31.44,15.74,15.74,26330639127,16.04,16.04,26330639127 +SGA솔루션즈,184230,19,834,2,94,12.70,12539737,531769,85350641,12539737,12.70,2358.12,14.69,14.69,10584787027,14.87,14.87,10584787027 +빌리언스,044480,20,595,5,-41,-6.45,12060008,47935936,40663728,12060008,-6.45,25.16,29.66,29.66,7729970291,31.95,31.95,7729970291 +덕산하이메탈,077360,21,6240,2,550,9.67,11114718,12677506,45437002,11114718,9.67,87.67,24.46,24.46,70563548915,24.89,24.89,70563548915 +롯데손해보험,000400,22,1827,2,87,5.00,11085157,628051,310336320,11085157,5.00,1765.01,3.57,3.57,21364468729,3.77,3.77,21364468729 +KODEX 코스닥150레버리지,233740,23,9925,2,170,1.74,10985086,15942225,164900000,10985086,1.74,68.91,6.66,6.66,108870321606,6.65,6.65,108870321606 +한국첨단소재,062970,24,4340,1,1000,29.94,10847582,233533,19736818,10847582,29.94,4644.99,54.96,54.96,44682240728,52.16,52.16,44682240728 +코오롱모빌리티그룹,450140,25,13260,2,280,2.16,10669911,1685931,62777250,10669911,2.16,632.88,17.00,17.00,148192708995,17.80,17.80,148192708995 +KD,044180,26,826,2,23,2.86,10183198,3158809,26717799,10183198,2.86,322.37,38.11,38.11,8946079436,40.54,40.54,8946079436 +아이윈플러스,123010,27,1025,1,236,29.91,8606236,62450,32658542,8606236,29.91,9999.99,26.35,26.35,8505081802,25.41,25.41,8505081802 +한라캐스트,125490,28,7060,5,-550,-7.23,8137128,22339060,36502352,8137128,-7.23,36.43,22.29,22.29,61374130150,23.82,23.82,61374130150 +헝셩그룹,900270,29,233,2,8,3.56,7946064,4780181,188047040,7946064,3.56,166.23,4.23,4.23,1839611791,4.20,4.20,1839611791 +탑코미디어,134580,30,3000,2,275,10.09,7945364,2057519,49294149,7945364,10.09,386.16,16.12,16.12,23947941581,16.19,16.19,23947941581 diff --git a/top30/20250918/top30-av-20250918-133001.csv b/top30/20250918/top30-av-20250918-133001.csv new file mode 100644 index 000000000000..94cdf5498c22 --- /dev/null +++ b/top30/20250918/top30-av-20250918-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1071,5,-34,-3.08,307636364,323337600,1540800000,307636364,-3.08,95.14,19.97,19.97,333273290294,20.20,20.20,333273290294 +메타케어,118000,2,374,2,59,18.73,67771776,473038,171777364,67771776,18.73,9999.99,39.45,39.45,26343093456,41.00,41.00,26343093456 +노을,376930,3,3665,2,45,1.24,28585183,39156120,36947060,28585183,1.24,73.00,77.37,77.37,110902810407,81.90,81.90,110902810407 +엑스게이트,356680,4,9000,2,1310,17.04,27492987,950646,28543492,27492987,17.04,2892.03,96.32,96.32,245519703800,95.57,95.57,245519703800 +휴림로봇,090710,5,3500,2,140,4.17,26440485,28407316,119457197,26440485,4.17,93.08,22.13,22.13,93672731591,22.40,22.40,93672731591 +아이비젼웍스,469750,6,2020,2,275,15.76,26173357,37728552,33996481,26173357,15.76,69.37,76.99,76.99,49958038100,72.75,72.75,49958038100 +KODEX 인버스,114800,7,3170,5,-40,-1.25,23340289,35777976,252300000,23340289,-1.25,65.24,9.25,9.25,74290259568,9.29,9.29,74290259568 +리메드,302550,8,4400,2,800,22.22,19476816,318122,31495528,19476816,22.22,6122.44,61.84,61.84,84803592863,61.19,61.19,84803592863 +KODEX 2차전지산업레버리지,462330,9,1061,2,12,1.14,19377066,26043602,329000000,19377066,1.14,74.40,5.89,5.89,20457851783,5.86,5.86,20457851783 +보성파워텍,006910,10,4875,2,445,10.05,18925062,4906064,49129824,18925062,10.05,385.75,38.52,38.52,90196582185,37.66,37.66,90196582185 +LK삼양,225190,11,1943,2,413,26.99,17813102,205802,50748440,17813102,26.99,8655.46,35.10,35.10,33726518437,34.20,34.20,33726518437 +피델릭스,032580,12,1370,2,35,2.62,17415114,39846160,33132064,17415114,2.62,43.71,52.56,52.56,24886637146,54.83,54.83,24886637146 +삼성전자,005930,13,80150,2,1950,2.49,17208617,20856316,5919637922,17208617,2.49,82.51,0.29,0.29,1370588733850,0.29,0.29,1370588733850 +진매트릭스,109820,14,3480,2,290,9.09,17074152,2203664,20393640,17074152,9.09,774.81,83.72,83.72,60014790408,84.56,84.56,60014790408 +이미지스,115610,15,1299,5,-90,-6.48,16370503,32494422,23637538,16370503,-6.48,50.38,69.26,69.26,23737175634,77.31,77.31,23737175634 +KODEX 레버리지,122630,16,29980,2,920,3.17,16161477,19016478,85050000,16161477,3.17,84.99,19.00,19.00,478550126181,18.77,18.77,478550126181 +KODEX 코스닥150선물인버스,251340,17,3230,5,-35,-1.07,15622044,21521052,85700000,15622044,-1.07,72.59,18.23,18.23,50511368226,18.25,18.25,50511368226 +미스터블루,207760,18,1984,2,11,0.56,13177351,41602472,83079783,13177351,0.56,31.67,15.86,15.86,26525065700,16.09,16.09,26525065700 +SGA솔루션즈,184230,19,832,2,92,12.43,12715171,531769,85350641,12715171,12.43,2391.11,14.90,14.90,10730637646,15.11,15.11,10730637646 +빌리언스,044480,20,592,5,-44,-6.92,12195483,47935936,40663728,12195483,-6.92,25.44,29.99,29.99,7810470992,32.45,32.45,7810470992 +덕산하이메탈,077360,21,6200,2,510,8.96,11192691,12677506,45437002,11192691,8.96,88.29,24.63,24.63,71046704835,25.22,25.22,71046704835 +롯데손해보험,000400,22,1825,2,85,4.89,11153110,628051,310336320,11153110,4.89,1775.83,3.59,3.59,21488532790,3.79,3.79,21488532790 +KODEX 코스닥150레버리지,233740,23,9935,2,180,1.85,11097715,15942225,164900000,11097715,1.85,69.61,6.73,6.73,109987845438,6.71,6.71,109987845438 +한국첨단소재,062970,24,4340,1,1000,29.94,10849051,233533,19736818,10849051,29.94,4645.62,54.97,54.97,44688616188,52.17,52.17,44688616188 +코오롱모빌리티그룹,450140,25,13270,2,290,2.23,10716386,1685931,62777250,10716386,2.23,635.64,17.07,17.07,148808801155,17.86,17.86,148808801155 +KD,044180,26,827,2,24,2.99,10231861,3158809,26717799,10231861,2.99,323.92,38.30,38.30,8986339209,40.67,40.67,8986339209 +아이윈플러스,123010,27,1025,1,236,29.91,8608806,62450,32658542,8608806,29.91,9999.99,26.36,26.36,8507716052,25.42,25.42,8507716052 +헝셩그룹,900270,28,232,2,7,3.11,8426793,4780181,188047040,8426793,3.11,176.29,4.48,4.48,1950854538,4.47,4.47,1950854538 +한라캐스트,125490,29,7070,5,-540,-7.10,8340052,22339060,36502352,8340052,-7.10,37.33,22.85,22.85,62803328375,24.34,24.34,62803328375 +탑코미디어,134580,30,2940,2,215,7.89,8317204,2057519,49294149,8317204,7.89,404.23,16.87,16.87,25050108181,17.28,17.28,25050108181 diff --git a/top30/20250918/top30-av-20250918-134001.csv b/top30/20250918/top30-av-20250918-134001.csv new file mode 100644 index 000000000000..38c749eeccf1 --- /dev/null +++ b/top30/20250918/top30-av-20250918-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1071,5,-34,-3.08,312851531,323337600,1540800000,312851531,-3.08,96.76,20.30,20.30,338854508508,20.53,20.53,338854508508 +메타케어,118000,2,373,2,58,18.41,68061158,473038,171777364,68061158,18.41,9999.99,39.62,39.62,26451433236,41.28,41.28,26451433236 +아이비젼웍스,469750,3,1991,2,246,14.10,29626908,37728552,33996481,29626908,14.10,78.53,87.15,87.15,56887327951,84.04,84.04,56887327951 +노을,376930,4,3580,5,-40,-1.10,28971519,39156120,36947060,28971519,-1.10,73.99,78.41,78.41,112292304560,84.90,84.90,112292304560 +엑스게이트,356680,5,9030,2,1340,17.43,28073335,950646,28543492,28073335,17.43,2953.08,98.35,98.35,250729409025,97.28,97.28,250729409025 +휴림로봇,090710,6,3480,2,120,3.57,26827559,28407316,119457197,26827559,3.57,94.44,22.46,22.46,95023235667,22.86,22.86,95023235667 +KODEX 인버스,114800,7,3165,5,-45,-1.40,23587832,35777976,252300000,23587832,-1.40,65.93,9.35,9.35,75073859790,9.40,9.40,75073859790 +리메드,302550,8,4355,2,755,20.97,19947355,318122,31495528,19947355,20.97,6270.35,63.33,63.33,86853144669,63.32,63.32,86853144669 +KODEX 2차전지산업레버리지,462330,9,1059,2,10,0.95,19648699,26043602,329000000,19648699,0.95,75.45,5.97,5.97,20745797728,5.95,5.95,20745797728 +보성파워텍,006910,10,4810,2,380,8.58,19579049,4906064,49129824,19579049,8.58,399.08,39.85,39.85,93349739277,39.50,39.50,93349739277 +LK삼양,225190,11,1943,2,413,26.99,17920297,205802,50748440,17920297,26.99,8707.54,35.31,35.31,33934819734,34.42,34.42,33934819734 +삼성전자,005930,12,80300,2,2100,2.69,17624596,20856316,5919637922,17624596,2.69,84.50,0.30,0.30,1403950128300,0.30,0.30,1403950128300 +피델릭스,032580,13,1366,2,31,2.32,17506809,39846160,33132064,17506809,2.32,43.94,52.84,52.84,25011705678,55.26,55.26,25011705678 +진매트릭스,109820,14,3500,2,310,9.72,17147184,2203664,20393640,17147184,9.72,778.12,84.08,84.08,60269477486,84.44,84.44,60269477486 +이미지스,115610,15,1271,5,-118,-8.50,16620983,32494422,23637538,16620983,-8.50,51.15,70.32,70.32,24057659630,80.08,80.08,24057659630 +KODEX 레버리지,122630,16,29990,2,930,3.20,16390518,19016478,85050000,16390518,3.20,86.19,19.27,19.27,485421289624,19.03,19.03,485421289624 +KODEX 코스닥150선물인버스,251340,17,3225,5,-40,-1.23,16019102,21521052,85700000,16019102,-1.23,74.43,18.69,18.69,51791908903,18.74,18.74,51791908903 +미스터블루,207760,18,1979,2,6,0.30,13216512,41602472,83079783,13216512,0.30,31.77,15.91,15.91,26602583636,16.18,16.18,26602583636 +SGA솔루션즈,184230,19,823,2,83,11.22,12852434,531769,85350641,12852434,11.22,2416.92,15.06,15.06,10844296453,15.44,15.44,10844296453 +빌리언스,044480,20,597,5,-39,-6.13,12267049,47935936,40663728,12267049,-6.13,25.59,30.17,30.17,7853002008,32.35,32.35,7853002008 +KODEX 코스닥150레버리지,233740,21,9950,2,195,2.00,11461461,15942225,164900000,11461461,2.00,71.89,6.95,6.95,113605826288,6.92,6.92,113605826288 +롯데손해보험,000400,22,1822,2,82,4.71,11308965,628051,310336320,11308965,4.71,1800.64,3.64,3.64,21772129558,3.85,3.85,21772129558 +덕산하이메탈,077360,23,6230,2,540,9.49,11236345,12677506,45437002,11236345,9.49,88.63,24.73,24.73,71317853245,25.19,25.19,71317853245 +한국첨단소재,062970,24,4340,1,1000,29.94,10850812,233533,19736818,10850812,29.94,4646.37,54.98,54.98,44696258928,52.18,52.18,44696258928 +코오롱모빌리티그룹,450140,25,13340,2,360,2.77,10781657,1685931,62777250,10781657,2.77,639.51,17.17,17.17,149682143350,17.87,17.87,149682143350 +KD,044180,26,828,2,25,3.11,10254169,3158809,26717799,10254169,3.11,324.62,38.38,38.38,9004788550,40.70,40.70,9004788550 +헝셩그룹,900270,27,232,2,7,3.11,8676735,4780181,188047040,8676735,3.11,181.51,4.61,4.61,2008835533,4.60,4.60,2008835533 +아이윈플러스,123010,28,1025,1,236,29.91,8609401,62450,32658542,8609401,29.91,9999.99,26.36,26.36,8508325927,25.42,25.42,8508325927 +한라캐스트,125490,29,7120,5,-490,-6.44,8499823,22339060,36502352,8499823,-6.44,38.05,23.29,23.29,63939455955,24.60,24.60,63939455955 +탑코미디어,134580,30,2925,2,200,7.34,8443394,2057519,49294149,8443394,7.34,410.37,17.13,17.13,25419594568,17.63,17.63,25419594568 diff --git a/top30/20250918/top30-av-20250918-135001.csv b/top30/20250918/top30-av-20250918-135001.csv new file mode 100644 index 000000000000..0e0ece09e849 --- /dev/null +++ b/top30/20250918/top30-av-20250918-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1069,5,-36,-3.26,317335998,323337600,1540800000,317335998,-3.26,98.14,20.60,20.60,343646830793,20.86,20.86,343646830793 +메타케어,118000,2,377,2,62,19.68,68927480,473038,171777364,68927480,19.68,9999.99,40.13,40.13,26774748622,41.34,41.34,26774748622 +아이비젼웍스,469750,3,1921,2,176,10.09,32206955,37728552,33996481,32206955,10.09,85.36,94.74,94.74,61920044919,94.81,94.81,61920044919 +노을,376930,4,3540,5,-80,-2.21,29537017,39156120,36947060,29537017,-2.21,75.43,79.94,79.94,114293768570,87.39,87.39,114293768570 +엑스게이트,356680,5,8990,2,1300,16.91,28337494,950646,28543492,28337494,16.91,2980.87,99.28,99.28,253111439310,98.64,98.64,253111439310 +휴림로봇,090710,6,3485,2,125,3.72,27089621,28407316,119457197,27089621,3.72,95.36,22.68,22.68,95935701027,23.04,23.04,95935701027 +KODEX 인버스,114800,7,3162,5,-48,-1.50,23670495,35777976,252300000,23670495,-1.50,66.16,9.38,9.38,75335150226,9.44,9.44,75335150226 +리메드,302550,8,4180,2,580,16.11,20922535,318122,31495528,20922535,16.11,6576.89,66.43,66.43,90970801247,69.10,69.10,90970801247 +KODEX 2차전지산업레버리지,462330,9,1061,2,12,1.14,20018334,26043602,329000000,20018334,1.14,76.86,6.08,6.08,21137731599,6.06,6.06,21137731599 +보성파워텍,006910,10,4800,2,370,8.35,19916758,4906064,49129824,19916758,8.35,405.96,40.54,40.54,94976589215,40.27,40.27,94976589215 +LK삼양,225190,11,1960,2,430,28.10,18122323,205802,50748440,18122323,28.10,8805.71,35.71,35.71,34329776305,34.51,34.51,34329776305 +삼성전자,005930,12,80350,2,2150,2.75,17996964,20856316,5919637922,17996964,2.75,86.29,0.30,0.30,1433849151050,0.30,0.30,1433849151050 +피델릭스,032580,13,1361,2,26,1.95,17591532,39846160,33132064,17591532,1.95,44.15,53.10,53.10,25127113618,55.72,55.72,25127113618 +진매트릭스,109820,14,3385,2,195,6.11,17316629,2203664,20393640,17316629,6.11,785.81,84.91,84.91,60851962001,88.15,88.15,60851962001 +이미지스,115610,15,1263,5,-126,-9.07,16924620,32494422,23637538,16924620,-9.07,52.08,71.60,71.60,24442558053,81.87,81.87,24442558053 +KODEX 레버리지,122630,16,30040,2,980,3.37,16701124,19016478,85050000,16701124,3.37,87.82,19.64,19.64,494751260159,19.36,19.36,494751260159 +KODEX 코스닥150선물인버스,251340,17,3225,5,-40,-1.23,16184323,21521052,85700000,16184323,-1.23,75.20,18.88,18.88,52324724248,18.93,18.93,52324724248 +미스터블루,207760,18,1973,3,0,0.00,13373186,41602472,83079783,13373186,0.00,32.15,16.10,16.10,26912690352,16.42,16.42,26912690352 +SGA솔루션즈,184230,19,831,2,91,12.30,12899147,531769,85350641,12899147,12.30,2425.71,15.11,15.11,10882904417,15.34,15.34,10882904417 +빌리언스,044480,20,594,5,-42,-6.60,12317227,47935936,40663728,12317227,-6.60,25.70,30.29,30.29,7882906746,32.64,32.64,7882906746 +KODEX 코스닥150레버리지,233740,21,9975,2,220,2.26,11775981,15942225,164900000,11775981,2.26,73.87,7.14,7.14,116739319093,7.10,7.10,116739319093 +롯데손해보험,000400,22,1823,2,83,4.77,11342820,628051,310336320,11342820,4.77,1806.03,3.66,3.66,21833760684,3.86,3.86,21833760684 +덕산하이메탈,077360,23,6280,2,590,10.37,11287225,12677506,45437002,11287225,10.37,89.03,24.84,24.84,71637069835,25.11,25.11,71637069835 +코오롱모빌리티그룹,450140,24,13580,2,600,4.62,10874920,1685931,62777250,10874920,4.62,645.04,17.32,17.32,150944020880,17.71,17.71,150944020880 +한국첨단소재,062970,25,4340,1,1000,29.94,10866776,233533,19736818,10866776,29.94,4653.21,55.06,55.06,44765542688,52.26,52.26,44765542688 +KD,044180,26,830,2,27,3.36,10273279,3158809,26717799,10273279,3.36,325.23,38.45,38.45,9020628881,40.68,40.68,9020628881 +헝셩그룹,900270,27,232,2,7,3.11,8837294,4780181,188047040,8837294,3.11,184.87,4.70,4.70,2046085074,4.69,4.69,2046085074 +탑코미디어,134580,28,2930,2,205,7.52,8614029,2057519,49294149,8614029,7.52,418.66,17.47,17.47,25917508413,17.94,17.94,25917508413 +아이윈플러스,123010,29,1025,1,236,29.91,8610405,62450,32658542,8610405,29.91,9999.99,26.36,26.36,8509355027,25.42,25.42,8509355027 +한라캐스트,125490,30,7130,5,-480,-6.31,8576618,22339060,36502352,8576618,-6.31,38.39,23.50,23.50,64485974740,24.78,24.78,64485974740 diff --git a/top30/20250918/top30-av-20250918-140001.csv b/top30/20250918/top30-av-20250918-140001.csv new file mode 100644 index 000000000000..7b6a04993253 --- /dev/null +++ b/top30/20250918/top30-av-20250918-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1068,5,-37,-3.35,320067178,323337600,1540800000,320067178,-3.35,98.99,20.77,20.77,346563942084,21.06,21.06,346563942084 +메타케어,118000,2,374,2,59,18.73,70196953,473038,171777364,70196953,18.73,9999.99,40.87,40.87,27255167719,42.42,42.42,27255167719 +아이비젼웍스,469750,3,2005,2,260,14.90,34829773,37728552,33996481,34829773,14.90,92.32,102.45,102.45,67074235359,98.40,98.40,67074235359 +노을,376930,4,3520,5,-100,-2.76,29822171,39156120,36947060,29822171,-2.76,76.16,80.72,80.72,115303170750,88.66,88.66,115303170750 +엑스게이트,356680,5,8890,2,1200,15.60,29001909,950646,28543492,29001909,15.60,3050.76,101.61,101.61,258992850705,102.07,102.07,258992850705 +휴림로봇,090710,6,3485,2,125,3.72,27219113,28407316,119457197,27219113,3.72,95.82,22.79,22.79,96386875997,23.15,23.15,96386875997 +KODEX 인버스,114800,7,3162,5,-48,-1.50,24180644,35777976,252300000,24180644,-1.50,67.59,9.58,9.58,76947304128,9.65,9.65,76947304128 +리메드,302550,8,4170,2,570,15.83,21330807,318122,31495528,21330807,15.83,6705.23,67.73,67.73,92674651681,70.56,70.56,92674651681 +보성파워텍,006910,9,4790,2,360,8.13,20191826,4906064,49129824,20191826,8.13,411.57,41.10,41.10,96293825828,40.92,40.92,96293825828 +KODEX 2차전지산업레버리지,462330,10,1061,2,12,1.14,20161921,26043602,329000000,20161921,1.14,77.42,6.13,6.13,21290155484,6.10,6.10,21290155484 +삼성전자,005930,11,80350,2,2150,2.75,18362197,20856316,5919637922,18362197,2.75,88.04,0.31,0.31,1463202184650,0.31,0.31,1463202184650 +LK삼양,225190,12,1954,2,424,27.71,18270676,205802,50748440,18270676,27.71,8877.79,36.00,36.00,34619542334,34.91,34.91,34619542334 +진매트릭스,109820,13,3250,2,60,1.88,17733033,2203664,20393640,17733033,1.88,804.71,86.95,86.95,62229954241,93.89,93.89,62229954241 +피델릭스,032580,14,1360,2,25,1.87,17678235,39846160,33132064,17678235,1.87,44.37,53.36,53.36,25244918362,56.03,56.03,25244918362 +이미지스,115610,15,1270,5,-119,-8.57,17131500,32494422,23637538,17131500,-8.57,52.72,72.48,72.48,24703659087,82.29,82.29,24703659087 +KODEX 레버리지,122630,16,30035,2,975,3.36,16857279,19016478,85050000,16857279,3.36,88.65,19.82,19.82,499444098327,19.55,19.55,499444098327 +KODEX 코스닥150선물인버스,251340,17,3220,5,-45,-1.38,16697438,21521052,85700000,16697438,-1.38,77.59,19.48,19.48,53976530586,19.56,19.56,53976530586 +미스터블루,207760,18,1972,5,-1,-0.05,13438248,41602472,83079783,13438248,-0.05,32.30,16.18,16.18,27041155372,16.51,16.51,27041155372 +SGA솔루션즈,184230,19,825,2,85,11.49,13042613,531769,85350641,13042613,11.49,2452.68,15.28,15.28,11001714410,15.62,15.62,11001714410 +KODEX 코스닥150레버리지,233740,20,9985,2,230,2.36,12666939,15942225,164900000,12666939,2.36,79.46,7.68,7.68,125638577637,7.63,7.63,125638577637 +빌리언스,044480,21,599,5,-37,-5.82,12365849,47935936,40663728,12365849,-5.82,25.80,30.41,30.41,7911964293,32.48,32.48,7911964293 +롯데손해보험,000400,22,1835,2,95,5.46,11398265,628051,310336320,11398265,5.46,1814.86,3.67,3.67,21935205835,3.85,3.85,21935205835 +덕산하이메탈,077360,23,6260,2,570,10.02,11315174,12677506,45437002,11315174,10.02,89.25,24.90,24.90,71812084525,25.25,25.25,71812084525 +코오롱모빌리티그룹,450140,24,13460,2,480,3.70,10956346,1685931,62777250,10956346,3.70,649.87,17.45,17.45,152043318960,17.99,17.99,152043318960 +한국첨단소재,062970,25,4340,1,1000,29.94,10867222,233533,19736818,10867222,29.94,4653.40,55.06,55.06,44767478328,52.26,52.26,44767478328 +KD,044180,26,832,2,29,3.61,10305203,3158809,26717799,10305203,3.61,326.24,38.57,38.57,9047110144,40.70,40.70,9047110144 +한라캐스트,125490,27,7260,5,-350,-4.60,8955644,22339060,36502352,8955644,-4.60,40.09,24.53,24.53,67228893780,25.37,25.37,67228893780 +헝셩그룹,900270,28,232,2,7,3.11,8947345,4780181,188047040,8947345,3.11,187.18,4.76,4.76,2071720244,4.75,4.75,2071720244 +탑코미디어,134580,29,2925,2,200,7.34,8728300,2057519,49294149,8728300,7.34,424.21,17.71,17.71,26249930930,18.21,18.21,26249930930 +아이윈플러스,123010,30,1025,1,236,29.91,8610707,62450,32658542,8610707,29.91,9999.99,26.37,26.37,8509664577,25.42,25.42,8509664577 diff --git a/top30/20250918/top30-av-20250918-141001.csv b/top30/20250918/top30-av-20250918-141001.csv new file mode 100644 index 000000000000..c2d734b80aba --- /dev/null +++ b/top30/20250918/top30-av-20250918-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,5,-38,-3.44,324894608,323337600,1540800000,324894608,-3.44,100.48,21.09,21.09,351715911053,21.39,21.39,351715911053 +메타케어,118000,2,380,2,65,20.63,70918473,473038,171777364,70918473,20.63,9999.99,41.29,41.29,27529006778,42.17,42.17,27529006778 +아이비젼웍스,469750,3,1985,2,240,13.75,36947004,37728552,33996481,36947004,13.75,97.93,108.68,108.68,71272117612,105.61,105.61,71272117612 +노을,376930,4,3540,5,-80,-2.21,30020674,39156120,36947060,30020674,-2.21,76.67,81.25,81.25,116005694011,88.69,88.69,116005694011 +엑스게이트,356680,5,8760,2,1070,13.91,29355563,950646,28543492,29355563,13.91,3087.96,102.85,102.85,262108795870,104.83,104.83,262108795870 +휴림로봇,090710,6,3475,2,115,3.42,27351446,28407316,119457197,27351446,3.42,96.28,22.90,22.90,96847573165,23.33,23.33,96847573165 +KODEX 인버스,114800,7,3160,5,-50,-1.56,24616797,35777976,252300000,24616797,-1.56,68.80,9.76,9.76,78325413126,9.82,9.82,78325413126 +리메드,302550,8,4115,2,515,14.31,21863981,318122,31495528,21863981,14.31,6872.83,69.42,69.42,94869662864,73.20,73.20,94869662864 +KODEX 2차전지산업레버리지,462330,9,1063,2,14,1.33,20440086,26043602,329000000,20440086,1.33,78.48,6.21,6.21,21585493340,6.17,6.17,21585493340 +보성파워텍,006910,10,4760,2,330,7.45,20429812,4906064,49129824,20429812,7.45,416.42,41.58,41.58,97435551890,41.66,41.66,97435551890 +삼성전자,005930,11,80400,2,2200,2.81,18877647,20856316,5919637922,18877647,2.81,90.51,0.32,0.32,1504643603600,0.32,0.32,1504643603600 +LK삼양,225190,12,1947,2,417,27.25,18477432,205802,50748440,18477432,27.25,8978.26,36.41,36.41,35021827759,35.44,35.44,35021827759 +진매트릭스,109820,13,3295,2,105,3.29,17984206,2203664,20393640,17984206,3.29,816.10,88.19,88.19,63053129370,93.83,93.83,63053129370 +피델릭스,032580,14,1358,2,23,1.72,17720939,39846160,33132064,17720939,1.72,44.47,53.49,53.49,25302941828,56.24,56.24,25302941828 +이미지스,115610,15,1270,5,-119,-8.57,17210549,32494422,23637538,17210549,-8.57,52.96,72.81,72.81,24803981317,82.63,82.63,24803981317 +KODEX 레버리지,122630,16,30080,2,1020,3.51,17135052,19016478,85050000,17135052,3.51,90.11,20.15,20.15,507798782041,19.85,19.85,507798782041 +KODEX 코스닥150선물인버스,251340,17,3220,5,-45,-1.38,16721529,21521052,85700000,16721529,-1.38,77.70,19.51,19.51,54054091221,19.59,19.59,54054091221 +미스터블루,207760,18,1973,3,0,0.00,13509237,41602472,83079783,13509237,0.00,32.47,16.26,16.26,27181153250,16.58,16.58,27181153250 +SGA솔루션즈,184230,19,827,2,87,11.76,13126579,531769,85350641,13126579,11.76,2468.47,15.38,15.38,11071311374,15.69,15.69,11071311374 +KODEX 코스닥150레버리지,233740,20,9995,2,240,2.46,13119611,15942225,164900000,13119611,2.46,82.29,7.96,7.96,130162421376,7.90,7.90,130162421376 +빌리언스,044480,21,597,5,-39,-6.13,12430049,47935936,40663728,12430049,-6.13,25.93,30.57,30.57,7950362070,32.75,32.75,7950362070 +롯데손해보험,000400,22,1843,2,103,5.92,11489605,628051,310336320,11489605,5.92,1829.41,3.70,3.70,22103662908,3.86,3.86,22103662908 +덕산하이메탈,077360,23,6210,2,520,9.14,11358047,12677506,45437002,11358047,9.14,89.59,25.00,25.00,72079449775,25.55,25.55,72079449775 +코오롱모빌리티그룹,450140,24,13330,2,350,2.70,11063715,1685931,62777250,11063715,2.70,656.24,17.62,17.62,153490907855,18.34,18.34,153490907855 +한국첨단소재,062970,25,4340,1,1000,29.94,10870416,233533,19736818,10870416,29.94,4654.77,55.08,55.08,44781340288,52.28,52.28,44781340288 +KD,044180,26,828,2,25,3.11,10337645,3158809,26717799,10337645,3.11,327.26,38.69,38.69,9074004466,41.02,41.02,9074004466 +한라캐스트,125490,27,7240,5,-370,-4.86,9065613,22339060,36502352,9065613,-4.86,40.58,24.84,24.84,68026232850,25.74,25.74,68026232850 +헝셩그룹,900270,28,233,2,8,3.56,8977669,4780181,188047040,8977669,3.56,187.81,4.77,4.77,2078779951,4.74,4.74,2078779951 +탑코미디어,134580,29,2920,2,195,7.16,8795303,2057519,49294149,8795303,7.16,427.47,17.84,17.84,26445306095,18.37,18.37,26445306095 +아이윈플러스,123010,30,1025,1,236,29.91,8610709,62450,32658542,8610709,29.91,9999.99,26.37,26.37,8509666627,25.42,25.42,8509666627 diff --git a/top30/20250918/top30-av-20250918-142001.csv b/top30/20250918/top30-av-20250918-142001.csv new file mode 100644 index 000000000000..2dc09ddebee2 --- /dev/null +++ b/top30/20250918/top30-av-20250918-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,5,-38,-3.44,330279050,323337600,1540800000,330279050,-3.44,102.15,21.44,21.44,357458043214,21.74,21.74,357458043214 +메타케어,118000,2,385,2,70,22.22,72251015,473038,171777364,72251015,22.22,9999.99,42.06,42.06,28039846243,42.40,42.40,28039846243 +아이비젼웍스,469750,3,1974,2,229,13.12,39359138,37728552,33996481,39359138,13.12,104.32,115.77,115.77,76099022991,113.40,113.40,76099022991 +노을,376930,4,3540,5,-80,-2.21,30227758,39156120,36947060,30227758,-2.21,77.20,81.81,81.81,116745007458,89.26,89.26,116745007458 +엑스게이트,356680,5,8750,2,1060,13.78,29727585,950646,28543492,29727585,13.78,3127.09,104.15,104.15,265364740870,106.25,106.25,265364740870 +휴림로봇,090710,6,3470,2,110,3.27,27589938,28407316,119457197,27589938,3.27,97.12,23.10,23.10,97675410799,23.56,23.56,97675410799 +KODEX 인버스,114800,7,3160,5,-50,-1.56,24693389,35777976,252300000,24693389,-1.56,69.02,9.79,9.79,78567371252,9.85,9.85,78567371252 +리메드,302550,8,4110,2,510,14.17,22081019,318122,31495528,22081019,14.17,6941.05,70.11,70.11,95759342828,73.98,73.98,95759342828 +KODEX 2차전지산업레버리지,462330,9,1068,2,19,1.81,21081242,26043602,329000000,21081242,1.81,80.95,6.41,6.41,22268549807,6.34,6.34,22268549807 +보성파워텍,006910,10,4755,2,325,7.34,20692493,4906064,49129824,20692493,7.34,421.77,42.12,42.12,98685747178,42.24,42.24,98685747178 +삼성전자,005930,11,80500,2,2300,2.94,19232595,20856316,5919637922,19232595,2.94,92.21,0.32,0.32,1533208810450,0.32,0.32,1533208810450 +LK삼양,225190,12,1943,2,413,26.99,18680261,205802,50748440,18680261,26.99,9076.81,36.81,36.81,35415030221,35.92,35.92,35415030221 +진매트릭스,109820,13,3290,2,100,3.13,18173220,2203664,20393640,18173220,3.13,824.68,89.11,89.11,63677667292,94.91,94.91,63677667292 +피델릭스,032580,14,1360,2,25,1.87,17776124,39846160,33132064,17776124,1.87,44.61,53.65,53.65,25377879245,56.32,56.32,25377879245 +KODEX 레버리지,122630,15,30095,2,1035,3.56,17700421,19016478,85050000,17700421,3.56,93.08,20.81,20.81,524816242091,20.50,20.50,524816242091 +이미지스,115610,16,1260,5,-129,-9.29,17323210,32494422,23637538,17323210,-9.29,53.31,73.29,73.29,24946421274,83.76,83.76,24946421274 +KODEX 코스닥150선물인버스,251340,17,3215,5,-50,-1.53,16887043,21521052,85700000,16887043,-1.53,78.47,19.70,19.70,54586324079,19.81,19.81,54586324079 +미스터블루,207760,18,1974,2,1,0.05,13558164,41602472,83079783,13558164,0.05,32.59,16.32,16.32,27277653364,16.63,16.63,27277653364 +KODEX 코스닥150레버리지,233740,19,9992,2,237,2.43,13451904,15942225,164900000,13451904,2.43,84.38,8.16,8.16,133483585828,8.10,8.10,133483585828 +SGA솔루션즈,184230,20,822,2,82,11.08,13383467,531769,85350641,13383467,11.08,2516.78,15.68,15.68,11281927869,16.08,16.08,11281927869 +빌리언스,044480,21,597,5,-39,-6.13,12457010,47935936,40663728,12457010,-6.13,25.99,30.63,30.63,7966471596,32.82,32.82,7966471596 +롯데손해보험,000400,22,1857,2,117,6.72,11556155,628051,310336320,11556155,6.72,1840.00,3.72,3.72,22226783843,3.86,3.86,22226783843 +덕산하이메탈,077360,23,6220,2,530,9.31,11390545,12677506,45437002,11390545,9.31,89.85,25.07,25.07,72281345305,25.58,25.58,72281345305 +코오롱모빌리티그룹,450140,24,13260,2,280,2.16,11234826,1685931,62777250,11234826,2.16,666.39,17.90,17.90,155733619385,18.71,18.71,155733619385 +한국첨단소재,062970,25,4340,1,1000,29.94,10871059,233533,19736818,10871059,29.94,4655.04,55.08,55.08,44784130908,52.28,52.28,44784130908 +KD,044180,26,821,2,18,2.24,10461186,3158809,26717799,10461186,2.24,331.18,39.15,39.15,9175715885,41.83,41.83,9175715885 +한라캐스트,125490,27,7220,5,-390,-5.12,9126130,22339060,36502352,9126130,-5.12,40.85,25.00,25.00,68463485870,25.98,25.98,68463485870 +헝셩그룹,900270,28,233,2,8,3.56,9084572,4780181,188047040,9084572,3.56,190.05,4.83,4.83,2103601277,4.80,4.80,2103601277 +탑코미디어,134580,29,2910,2,185,6.79,8842967,2057519,49294149,8842967,6.79,429.79,17.94,17.94,26584498775,18.53,18.53,26584498775 +아이윈플러스,123010,30,1025,1,236,29.91,8611385,62450,32658542,8611385,29.91,9999.99,26.37,26.37,8510359527,25.42,25.42,8510359527 diff --git a/top30/20250918/top30-av-20250918-143000.csv b/top30/20250918/top30-av-20250918-143000.csv new file mode 100644 index 000000000000..b51e48aa7d19 --- /dev/null +++ b/top30/20250918/top30-av-20250918-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1068,5,-37,-3.35,336265264,323337600,1540800000,336265264,-3.35,104.00,21.82,21.82,363845543418,22.11,22.11,363845543418 +메타케어,118000,2,386,2,71,22.54,73998278,473038,171777364,73998278,22.54,9999.99,43.08,43.08,28709130708,43.30,43.30,28709130708 +아이비젼웍스,469750,3,1936,2,191,10.95,40765332,37728552,33996481,40765332,10.95,108.05,119.91,119.91,78833351672,119.78,119.78,78833351672 +노을,376930,4,3525,5,-95,-2.62,30360439,39156120,36947060,30360439,-2.62,77.54,82.17,82.17,117214316613,90.00,90.00,117214316613 +엑스게이트,356680,5,8750,2,1060,13.78,29906728,950646,28543492,29906728,13.78,3145.94,104.78,104.78,266936201830,106.88,106.88,266936201830 +휴림로봇,090710,6,3480,2,120,3.57,27851414,28407316,119457197,27851414,3.57,98.04,23.31,23.31,98582357953,23.71,23.71,98582357953 +KODEX 인버스,114800,7,3162,5,-48,-1.50,25330305,35777976,252300000,25330305,-1.50,70.80,10.04,10.04,80579962412,10.10,10.10,80579962412 +리메드,302550,8,4035,2,435,12.08,22637123,318122,31495528,22637123,12.08,7115.86,71.87,71.87,98012878970,77.12,77.12,98012878970 +KODEX 2차전지산업레버리지,462330,9,1067,2,18,1.72,21483539,26043602,329000000,21483539,1.72,82.49,6.53,6.53,22697984948,6.47,6.47,22697984948 +보성파워텍,006910,10,4750,2,320,7.22,20937193,4906064,49129824,20937193,7.22,426.76,42.62,42.62,99846599127,42.79,42.79,99846599127 +LK삼양,225190,11,1989,1,459,30.00,19857183,205802,50748440,19857183,30.00,9648.68,39.13,39.13,37747748762,37.40,37.40,37747748762 +삼성전자,005930,12,80400,2,2200,2.81,19794269,20856316,5919637922,19794269,2.81,94.91,0.33,0.33,1578385093450,0.33,0.33,1578385093450 +진매트릭스,109820,13,3330,2,140,4.39,18399138,2203664,20393640,18399138,4.39,834.93,90.22,90.22,64434899456,94.88,94.88,64434899456 +KODEX 레버리지,122630,14,30055,2,995,3.42,18025785,19016478,85050000,18025785,3.42,94.79,21.19,21.19,534603955768,20.91,20.91,534603955768 +피델릭스,032580,15,1353,2,18,1.35,17847154,39846160,33132064,17847154,1.35,44.79,53.87,53.87,25473981504,56.83,56.83,25473981504 +이미지스,115610,16,1259,5,-130,-9.36,17452827,32494422,23637538,17452827,-9.36,53.71,73.84,73.84,25109141990,84.37,84.37,25109141990 +KODEX 코스닥150선물인버스,251340,17,3220,5,-45,-1.38,17140411,21521052,85700000,17140411,-1.38,79.64,20.00,20.00,55402067953,20.08,20.08,55402067953 +KODEX 코스닥150레버리지,233740,18,9975,2,220,2.26,13704559,15942225,164900000,13704559,2.26,85.96,8.31,8.31,136006281016,8.27,8.27,136006281016 +미스터블루,207760,19,1979,2,6,0.30,13633396,41602472,83079783,13633396,0.30,32.77,16.41,16.41,27426131187,16.68,16.68,27426131187 +SGA솔루션즈,184230,20,829,2,89,12.03,13533071,531769,85350641,13533071,12.03,2544.92,15.86,15.86,11405741225,16.12,16.12,11405741225 +빌리언스,044480,21,598,5,-38,-5.97,12521447,47935936,40663728,12521447,-5.97,26.12,30.79,30.79,8004881774,32.92,32.92,8004881774 +롯데손해보험,000400,22,1840,2,100,5.75,11611459,628051,310336320,11611459,5.75,1848.81,3.74,3.74,22328838627,3.91,3.91,22328838627 +덕산하이메탈,077360,23,6160,2,470,8.26,11474368,12677506,45437002,11474368,8.26,90.51,25.25,25.25,72800274750,26.01,26.01,72800274750 +코오롱모빌리티그룹,450140,24,13080,2,100,0.77,11288063,1685931,62777250,11288063,0.77,669.54,17.98,17.98,156434377990,19.05,19.05,156434377990 +한국첨단소재,062970,25,4340,1,1000,29.94,10871833,233533,19736818,10871833,29.94,4655.37,55.08,55.08,44787490068,52.29,52.29,44787490068 +KD,044180,26,824,2,21,2.62,10488423,3158809,26717799,10488423,2.62,332.04,39.26,39.26,9198086748,41.78,41.78,9198086748 +헝셩그룹,900270,27,230,2,5,2.22,9605898,4780181,188047040,9605898,2.22,200.95,5.11,5.11,2224163478,5.14,5.14,2224163478 +한싹,430690,28,6480,2,620,10.58,9384896,10972742,10895327,9384896,10.58,85.53,86.14,86.14,59521083425,84.31,84.31,59521083425 +한라캐스트,125490,29,7220,5,-390,-5.12,9173615,22339060,36502352,9173615,-5.12,41.07,25.13,25.13,68805653600,26.11,26.11,68805653600 +탑코미디어,134580,30,2920,2,195,7.16,8893203,2057519,49294149,8893203,7.16,432.23,18.04,18.04,26730720440,18.57,18.57,26730720440 diff --git a/top30/20250918/top30-av-20250918-144000.csv b/top30/20250918/top30-av-20250918-144000.csv new file mode 100644 index 000000000000..e1d02560aba2 --- /dev/null +++ b/top30/20250918/top30-av-20250918-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1069,5,-36,-3.26,340609757,323337600,1540800000,340609757,-3.26,105.34,22.11,22.11,368487910052,22.37,22.37,368487910052 +메타케어,118000,2,386,2,71,22.54,75675936,473038,171777364,75675936,22.54,9999.99,44.05,44.05,29354290748,44.27,44.27,29354290748 +아이비젼웍스,469750,3,1880,2,135,7.74,41938347,37728552,33996481,41938347,7.74,111.16,123.36,123.36,81059143656,126.83,126.83,81059143656 +노을,376930,4,3565,5,-55,-1.52,30573637,39156120,36947060,30573637,-1.52,78.08,82.75,82.75,117969644618,89.56,89.56,117969644618 +엑스게이트,356680,5,8670,2,980,12.74,30176258,950646,28543492,30176258,12.74,3174.29,105.72,105.72,269283936680,108.81,108.81,269283936680 +휴림로봇,090710,6,3480,2,120,3.57,27992181,28407316,119457197,27992181,3.57,98.54,23.43,23.43,99071582173,23.83,23.83,99071582173 +KODEX 인버스,114800,7,3165,5,-45,-1.40,25404549,35777976,252300000,25404549,-1.40,71.01,10.07,10.07,80814719427,10.12,10.12,80814719427 +리메드,302550,8,4015,2,415,11.53,22976316,318122,31495528,22976316,11.53,7222.49,72.95,72.95,99385146473,78.59,78.59,99385146473 +KODEX 2차전지산업레버리지,462330,9,1070,2,21,2.00,22113907,26043602,329000000,22113907,2.00,84.91,6.72,6.72,23372169169,6.64,6.64,23372169169 +보성파워텍,006910,10,4715,2,285,6.43,21107217,4906064,49129824,21107217,6.43,430.23,42.96,42.96,100649977564,43.45,43.45,100649977564 +삼성전자,005930,11,80400,2,2200,2.81,20222797,20856316,5919637922,20222797,2.81,96.96,0.34,0.34,1612836460650,0.34,0.34,1612836460650 +LK삼양,225190,12,1989,1,459,30.00,19933835,205802,50748440,19933835,30.00,9685.93,39.28,39.28,37900209590,37.55,37.55,37900209590 +진매트릭스,109820,13,3260,2,70,2.19,18578800,2203664,20393640,18578800,2.19,843.09,91.10,91.10,65028210879,97.81,97.81,65028210879 +KODEX 레버리지,122630,14,30035,2,975,3.36,18283809,19016478,85050000,18283809,3.36,96.15,21.50,21.50,542355818503,21.23,21.23,542355818503 +피델릭스,032580,15,1354,2,19,1.42,17930000,39846160,33132064,17930000,1.42,45.00,54.12,54.12,25585981128,57.03,57.03,25585981128 +이미지스,115610,16,1282,5,-107,-7.70,17755818,32494422,23637538,17755818,-7.70,54.64,75.12,75.12,25490881177,84.12,84.12,25490881177 +KODEX 코스닥150선물인버스,251340,17,3225,5,-40,-1.23,17353524,21521052,85700000,17353524,-1.23,80.64,20.25,20.25,56088442198,20.29,20.29,56088442198 +KODEX 코스닥150레버리지,233740,18,9962,2,207,2.12,13832079,15942225,164900000,13832079,2.12,86.76,8.39,8.39,137278025037,8.36,8.36,137278025037 +미스터블루,207760,19,1974,2,1,0.05,13686717,41602472,83079783,13686717,0.05,32.90,16.47,16.47,27531492277,16.79,16.79,27531492277 +SGA솔루션즈,184230,20,837,2,97,13.11,13628532,531769,85350641,13628532,13.11,2562.87,15.97,15.97,11485099981,16.08,16.08,11485099981 +한싹,430690,21,7250,2,1390,23.72,13148202,10972742,10895327,13148202,23.72,119.83,120.68,120.68,85847048190,108.68,108.68,85847048190 +빌리언스,044480,22,593,5,-43,-6.76,12653870,47935936,40663728,12653870,-6.76,26.40,31.12,31.12,8083733131,33.52,33.52,8083733131 +롯데손해보험,000400,23,1832,2,92,5.29,11676823,628051,310336320,11676823,5.29,1859.22,3.76,3.76,22448787101,3.95,3.95,22448787101 +덕산하이메탈,077360,24,6180,2,490,8.61,11526748,12677506,45437002,11526748,8.61,90.92,25.37,25.37,73123871350,26.04,26.04,73123871350 +코오롱모빌리티그룹,450140,25,12970,5,-10,-0.08,11382356,1685931,62777250,11382356,-0.08,675.14,18.13,18.13,157668768150,19.36,19.36,157668768150 +한국첨단소재,062970,26,4340,1,1000,29.94,10872603,233533,19736818,10872603,29.94,4655.70,55.09,55.09,44790831868,52.29,52.29,44790831868 +KD,044180,27,825,2,22,2.74,10536566,3158809,26717799,10536566,2.74,333.56,39.44,39.44,9237706761,41.91,41.91,9237706761 +헝셩그룹,900270,28,231,2,6,2.67,9945753,4780181,188047040,9945753,2.67,208.06,5.29,5.29,2302704046,5.30,5.30,2302704046 +한라캐스트,125490,29,7210,5,-400,-5.26,9217191,22339060,36502352,9217191,-5.26,41.26,25.25,25.25,69120069455,26.26,26.26,69120069455 +탑코미디어,134580,30,2890,2,165,6.06,9017586,2057519,49294149,9017586,6.06,438.27,18.29,18.29,27091391015,19.02,19.02,27091391015 diff --git a/top30/20250918/top30-av-20250918-145000.csv b/top30/20250918/top30-av-20250918-145000.csv new file mode 100644 index 000000000000..94976e822b35 --- /dev/null +++ b/top30/20250918/top30-av-20250918-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1069,5,-36,-3.26,344191557,323337600,1540800000,344191557,-3.26,106.45,22.34,22.34,372311981384,22.60,22.60,372311981384 +메타케어,118000,2,382,2,67,21.27,77787268,473038,171777364,77787268,21.27,9999.99,45.28,45.28,30171983944,45.98,45.98,30171983944 +아이비젼웍스,469750,3,1842,2,97,5.56,42539037,37728552,33996481,42539037,5.56,112.75,125.13,125.13,82178722502,131.23,131.23,82178722502 +노을,376930,4,3560,5,-60,-1.66,30738574,39156120,36947060,30738574,-1.66,78.50,83.20,83.20,118558186865,90.14,90.14,118558186865 +엑스게이트,356680,5,8700,2,1010,13.13,30409017,950646,28543492,30409017,13.13,3198.77,106.54,106.54,271314510140,109.26,109.26,271314510140 +휴림로봇,090710,6,3500,2,140,4.17,28302978,28407316,119457197,28302978,4.17,99.63,23.69,23.69,100155981738,23.96,23.96,100155981738 +KODEX 인버스,114800,7,3165,5,-45,-1.40,25881529,35777976,252300000,25881529,-1.40,72.34,10.26,10.26,82321882448,10.31,10.31,82321882448 +리메드,302550,8,3987,2,387,10.75,23259805,318122,31495528,23259805,10.75,7311.60,73.85,73.85,100519702878,80.05,80.05,100519702878 +KODEX 2차전지산업레버리지,462330,9,1074,2,25,2.38,22969869,26043602,329000000,22969869,2.38,88.20,6.98,6.98,24290825015,6.87,6.87,24290825015 +보성파워텍,006910,10,4765,2,335,7.56,21246805,4906064,49129824,21246805,7.56,433.07,43.25,43.25,101313437154,43.28,43.28,101313437154 +삼성전자,005930,11,80500,2,2300,2.94,20774843,20856316,5919637922,20774843,2.94,99.61,0.35,0.35,1657235943450,0.35,0.35,1657235943450 +LK삼양,225190,12,1989,1,459,30.00,19966558,205802,50748440,19966558,30.00,9701.83,39.34,39.34,37965295637,37.61,37.61,37965295637 +진매트릭스,109820,13,3265,2,75,2.35,18737558,2203664,20393640,18737558,2.35,850.29,91.88,91.88,65545805038,98.44,98.44,65545805038 +KODEX 레버리지,122630,14,30035,2,975,3.36,18642263,19016478,85050000,18642263,3.36,98.03,21.92,21.92,553133849992,21.65,21.65,553133849992 +이미지스,115610,15,1294,5,-95,-6.84,18118147,32494422,23637538,18118147,-6.84,55.76,76.65,76.65,25956065549,84.86,84.86,25956065549 +피델릭스,032580,16,1347,2,12,0.90,18023555,39846160,33132064,18023555,0.90,45.23,54.40,54.40,25712112235,57.61,57.61,25712112235 +KODEX 코스닥150선물인버스,251340,17,3225,5,-40,-1.23,17663215,21521052,85700000,17663215,-1.23,82.07,20.61,20.61,57087164276,20.66,20.66,57087164276 +한싹,430690,18,7210,2,1350,23.04,15015391,10972742,10895327,15015391,23.04,136.84,137.81,137.81,99412475760,126.55,126.55,99412475760 +KODEX 코스닥150레버리지,233740,19,9965,2,210,2.15,14208891,15942225,164900000,14208891,2.15,89.13,8.62,8.62,141034141037,8.58,8.58,141034141037 +SGA솔루션즈,184230,20,823,2,83,11.22,13776482,531769,85350641,13776482,11.22,2590.69,16.14,16.14,11608014826,16.53,16.53,11608014826 +미스터블루,207760,21,1972,5,-1,-0.05,13767015,41602472,83079783,13767015,-0.05,33.09,16.57,16.57,27689878645,16.90,16.90,27689878645 +빌리언스,044480,22,595,5,-41,-6.45,12752449,47935936,40663728,12752449,-6.45,26.60,31.36,31.36,8142300399,33.65,33.65,8142300399 +롯데손해보험,000400,23,1829,2,89,5.11,11784030,628051,310336320,11784030,5.11,1876.29,3.80,3.80,22644369302,3.99,3.99,22644369302 +덕산하이메탈,077360,24,6230,2,540,9.49,11558786,12677506,45437002,11558786,9.49,91.18,25.44,25.44,73322971045,25.90,25.90,73322971045 +코오롱모빌리티그룹,450140,25,12850,5,-130,-1.00,11476223,1685931,62777250,11476223,-1.00,680.71,18.28,18.28,158888709115,19.70,19.70,158888709115 +한국첨단소재,062970,26,4340,1,1000,29.94,10876266,233533,19736818,10876266,29.94,4657.27,55.11,55.11,44806729288,52.31,52.31,44806729288 +KD,044180,27,820,2,17,2.12,10631717,3158809,26717799,10631717,2.12,336.57,39.79,39.79,9315720803,42.52,42.52,9315720803 +헝셩그룹,900270,28,230,2,5,2.22,10133615,4780181,188047040,10133615,2.22,211.99,5.39,5.39,2346078641,5.42,5.42,2346078641 +한라캐스트,125490,29,7260,5,-350,-4.60,9302312,22339060,36502352,9302312,-4.60,41.64,25.48,25.48,69738402885,26.32,26.32,69738402885 +탑코미디어,134580,30,2890,2,165,6.06,9099803,2057519,49294149,9099803,6.06,442.27,18.46,18.46,27328308365,19.18,19.18,27328308365 diff --git a/top30/20250918/top30-av-20250918-150000.csv b/top30/20250918/top30-av-20250918-150000.csv new file mode 100644 index 000000000000..a107c89a3190 --- /dev/null +++ b/top30/20250918/top30-av-20250918-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1069,5,-36,-3.26,350268405,323337600,1540800000,350268405,-3.26,108.33,22.73,22.73,378811140643,23.00,23.00,378811140643 +메타케어,118000,2,380,2,65,20.63,79871231,473038,171777364,79871231,20.63,9999.99,46.50,46.50,30973554258,47.45,47.45,30973554258 +아이비젼웍스,469750,3,1843,2,98,5.62,43021443,37728552,33996481,43021443,5.62,114.03,126.55,126.55,83066466702,132.58,132.58,83066466702 +노을,376930,4,3610,5,-10,-0.28,31105399,39156120,36947060,31105399,-0.28,79.44,84.19,84.19,119883495571,89.88,89.88,119883495571 +엑스게이트,356680,5,8740,2,1050,13.65,30651942,950646,28543492,30651942,13.65,3224.33,107.39,107.39,273423752925,109.60,109.60,273423752925 +휴림로봇,090710,6,3515,2,155,4.61,29114860,28407316,119457197,29114860,4.61,102.49,24.37,24.37,103012701468,24.53,24.53,103012701468 +KODEX 인버스,114800,7,3162,5,-48,-1.50,26200806,35777976,252300000,26200806,-1.50,73.23,10.38,10.38,83331023270,10.45,10.45,83331023270 +KODEX 2차전지산업레버리지,462330,8,1077,2,28,2.67,24010945,26043602,329000000,24010945,2.67,92.20,7.30,7.30,25410363202,7.17,7.17,25410363202 +리메드,302550,9,4010,2,410,11.39,23428173,318122,31495528,23428173,11.39,7364.52,74.39,74.39,101192853652,80.12,80.12,101192853652 +삼성전자,005930,10,80250,2,2050,2.62,21670055,20856316,5919637922,21670055,2.62,103.90,0.37,0.37,1729098574950,0.36,0.36,1729098574950 +보성파워텍,006910,11,4735,2,305,6.88,21362374,4906064,49129824,21362374,6.88,435.43,43.48,43.48,101861107030,43.79,43.79,101861107030 +LK삼양,225190,12,1989,1,459,30.00,19994848,205802,50748440,19994848,30.00,9715.58,39.40,39.40,38021564447,37.67,37.67,38021564447 +진매트릭스,109820,13,3230,2,40,1.25,18903865,2203664,20393640,18903865,1.25,857.84,92.69,92.69,66081121131,100.32,100.32,66081121131 +KODEX 레버리지,122630,14,30035,2,975,3.36,18837787,19016478,85050000,18837787,3.36,99.06,22.15,22.15,559003861815,21.88,21.88,559003861815 +한싹,430690,15,7610,1,1750,29.86,18709883,10972742,10895327,18709883,29.86,170.51,171.72,171.72,127065883035,153.25,153.25,127065883035 +이미지스,115610,16,1272,5,-117,-8.42,18450149,32494422,23637538,18450149,-8.42,56.78,78.05,78.05,26385023627,87.75,87.75,26385023627 +피델릭스,032580,17,1344,2,9,0.67,18100491,39846160,33132064,18100491,0.67,45.43,54.63,54.63,25815514772,57.97,57.97,25815514772 +KODEX 코스닥150선물인버스,251340,18,3225,5,-40,-1.23,17921606,21521052,85700000,17921606,-1.23,83.27,20.91,20.91,57920558908,20.96,20.96,57920558908 +KODEX 코스닥150레버리지,233740,19,9945,2,190,1.95,14428122,15942225,164900000,14428122,1.95,90.50,8.75,8.75,143215534174,8.73,8.73,143215534174 +SGA솔루션즈,184230,20,821,2,81,10.95,13905144,531769,85350641,13905144,10.95,2614.88,16.29,16.29,11713597813,16.72,16.72,11713597813 +미스터블루,207760,21,1973,3,0,0.00,13873289,41602472,83079783,13873289,0.00,33.35,16.70,16.70,27899577157,17.02,17.02,27899577157 +빌리언스,044480,22,607,5,-29,-4.56,12986296,47935936,40663728,12986296,-4.56,27.09,31.94,31.94,8282413652,33.56,33.56,8282413652 +롯데손해보험,000400,23,1826,2,86,4.94,11820966,628051,310336320,11820966,4.94,1882.17,3.81,3.81,22711938539,4.01,4.01,22711938539 +코오롱모빌리티그룹,450140,24,12810,5,-170,-1.31,11650808,1685931,62777250,11650808,-1.31,691.06,18.56,18.56,161112990835,20.03,20.03,161112990835 +덕산하이메탈,077360,25,6260,2,570,10.02,11604698,12677506,45437002,11604698,10.02,91.54,25.54,25.54,73609632165,25.88,25.88,73609632165 +한국첨단소재,062970,26,4340,1,1000,29.94,10879141,233533,19736818,10879141,29.94,4658.50,55.12,55.12,44819206788,52.32,52.32,44819206788 +KD,044180,27,822,2,19,2.37,10658673,3158809,26717799,10658673,2.37,337.43,39.89,39.89,9337826645,42.52,42.52,9337826645 +헝셩그룹,900270,28,231,2,6,2.67,10236764,4780181,188047040,10236764,2.67,214.15,5.44,5.44,2369856987,5.46,5.46,2369856987 +한라캐스트,125490,29,7195,5,-415,-5.45,9417050,22339060,36502352,9417050,-5.45,42.16,25.80,25.80,70569276020,26.87,26.87,70569276020 +탑코미디어,134580,30,2870,2,145,5.32,9185220,2057519,49294149,9185220,5.32,446.42,18.63,18.63,27573956945,19.49,19.49,27573956945 diff --git a/top30/20250918/top30-av-20250918-151000.csv b/top30/20250918/top30-av-20250918-151000.csv new file mode 100644 index 000000000000..d86685c77f82 --- /dev/null +++ b/top30/20250918/top30-av-20250918-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1069,5,-36,-3.26,354689779,323337600,1540800000,354689779,-3.26,109.70,23.02,23.02,383534701068,23.29,23.29,383534701068 +메타케어,118000,2,351,2,36,11.43,84085642,473038,171777364,84085642,11.43,9999.99,48.95,48.95,32500893638,53.90,53.90,32500893638 +아이비젼웍스,469750,3,1840,2,95,5.44,43331666,37728552,33996481,43331666,5.44,114.85,127.46,127.46,83639033312,133.71,133.71,83639033312 +노을,376930,4,3625,2,5,0.14,31325641,39156120,36947060,31325641,0.14,80.00,84.79,84.79,120682361621,90.11,90.11,120682361621 +엑스게이트,356680,5,8660,2,970,12.61,30886061,950646,28543492,30886061,12.61,3248.95,108.21,108.21,275461025560,111.44,111.44,275461025560 +휴림로봇,090710,6,3505,2,145,4.32,29398563,28407316,119457197,29398563,4.32,103.49,24.61,24.61,104007613688,24.84,24.84,104007613688 +KODEX 인버스,114800,7,3162,5,-48,-1.50,26667789,35777976,252300000,26667789,-1.50,74.54,10.57,10.57,84806816172,10.63,10.63,84806816172 +KODEX 2차전지산업레버리지,462330,8,1079,2,30,2.86,24613135,26043602,329000000,24613135,2.86,94.51,7.48,7.48,26059903848,7.34,7.34,26059903848 +리메드,302550,9,3980,2,380,10.56,23652876,318122,31495528,23652876,10.56,7435.16,75.10,75.10,102087733957,81.44,81.44,102087733957 +삼성전자,005930,10,80250,2,2050,2.62,22281405,20856316,5919637922,22281405,2.62,106.83,0.38,0.38,1778162385900,0.37,0.37,1778162385900 +보성파워텍,006910,11,4750,2,320,7.22,21474996,4906064,49129824,21474996,7.22,437.72,43.71,43.71,102396014424,43.88,43.88,102396014424 +LK삼양,225190,12,1899,2,369,24.12,20929000,205802,50748440,20929000,24.12,9999.99,41.24,41.24,39830612421,41.33,41.33,39830612421 +한싹,430690,13,7400,2,1540,26.28,20036525,10972742,10895327,20036525,26.28,182.60,183.90,183.90,136964078860,169.88,169.88,136964078860 +진매트릭스,109820,14,3172,5,-18,-0.56,18999439,2203664,20393640,18999439,-0.56,862.17,93.16,93.16,66387021331,102.63,102.63,66387021331 +KODEX 레버리지,122630,15,30030,2,970,3.34,18995558,19016478,85050000,18995558,3.34,99.89,22.33,22.33,563743748684,22.07,22.07,563743748684 +이미지스,115610,16,1275,5,-114,-8.21,18602122,32494422,23637538,18602122,-8.21,57.25,78.70,78.70,26579235776,88.19,88.19,26579235776 +피델릭스,032580,17,1342,2,7,0.52,18249009,39846160,33132064,18249009,0.52,45.80,55.08,55.08,26014241892,58.51,58.51,26014241892 +KODEX 코스닥150선물인버스,251340,18,3225,5,-40,-1.23,17946601,21521052,85700000,17946601,-1.23,83.39,20.94,20.94,58001187079,20.99,20.99,58001187079 +KODEX 코스닥150레버리지,233740,19,9945,2,190,1.95,14810232,15942225,164900000,14810232,1.95,92.90,8.98,8.98,147015023411,8.96,8.96,147015023411 +미스터블루,207760,20,1982,2,9,0.46,14073856,41602472,83079783,14073856,0.46,33.83,16.94,16.94,28296456514,17.18,17.18,28296456514 +SGA솔루션즈,184230,21,815,2,75,10.14,14013946,531769,85350641,14013946,10.14,2635.34,16.42,16.42,11802411465,16.97,16.97,11802411465 +빌리언스,044480,22,602,5,-34,-5.35,13122905,47935936,40663728,13122905,-5.35,27.38,32.27,32.27,8364692684,34.17,34.17,8364692684 +롯데손해보험,000400,23,1836,2,96,5.52,11861381,628051,310336320,11861381,5.52,1888.60,3.82,3.82,22785974923,4.00,4.00,22785974923 +코오롱모빌리티그룹,450140,24,12830,5,-150,-1.16,11735992,1685931,62777250,11735992,-1.16,696.11,18.69,18.69,162201704965,20.14,20.14,162201704965 +덕산하이메탈,077360,25,6270,2,580,10.19,11655450,12677506,45437002,11655450,10.19,91.94,25.65,25.65,73927212715,25.95,25.95,73927212715 +한국첨단소재,062970,26,4340,1,1000,29.94,10881600,233533,19736818,10881600,29.94,4659.56,55.13,55.13,44829878848,52.34,52.34,44829878848 +KD,044180,27,820,2,17,2.12,10684099,3158809,26717799,10684099,2.12,338.23,39.99,39.99,9358695738,42.72,42.72,9358695738 +헝셩그룹,900270,28,232,2,7,3.11,10515442,4780181,188047040,10515442,3.11,219.98,5.59,5.59,2434350933,5.58,5.58,2434350933 +한라캐스트,125490,29,7210,5,-400,-5.26,9562504,22339060,36502352,9562504,-5.26,42.81,26.20,26.20,71613561525,27.21,27.21,71613561525 +탑코미디어,134580,30,2885,2,160,5.87,9233200,2057519,49294149,9233200,5.87,448.75,18.73,18.73,27712423740,19.49,19.49,27712423740 diff --git a/top30/20250918/top30-av-20250918-152000.csv b/top30/20250918/top30-av-20250918-152000.csv new file mode 100644 index 000000000000..b7614d580fa4 --- /dev/null +++ b/top30/20250918/top30-av-20250918-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1069,5,-36,-3.26,363825145,323337600,1540800000,363825145,-3.26,112.52,23.61,23.61,393289201788,23.88,23.88,393289201788 +메타케어,118000,2,344,2,29,9.21,86539388,473038,171777364,86539388,9.21,9999.99,50.38,50.38,33347975355,56.43,56.43,33347975355 +아이비젼웍스,469750,3,1850,2,105,6.02,43829475,37728552,33996481,43829475,6.02,116.17,128.92,128.92,84561581454,134.45,134.45,84561581454 +노을,376930,4,3650,2,30,0.83,31901977,39156120,36947060,31901977,0.83,81.47,86.35,86.35,122781289438,91.05,91.05,122781289438 +엑스게이트,356680,5,8640,2,950,12.35,31196413,950646,28543492,31196413,12.35,3281.60,109.29,109.29,278149136950,112.79,112.79,278149136950 +휴림로봇,090710,6,3530,2,170,5.06,30028167,28407316,119457197,30028167,5.06,105.71,25.14,25.14,106226619268,25.19,25.19,106226619268 +KODEX 인버스,114800,7,3165,5,-45,-1.40,27307290,35777976,252300000,27307290,-1.40,76.32,10.82,10.82,86828008389,10.87,10.87,86828008389 +KODEX 2차전지산업레버리지,462330,8,1080,2,31,2.96,25157679,26043602,329000000,25157679,2.96,96.60,7.65,7.65,26648166968,7.50,7.50,26648166968 +리메드,302550,9,3960,2,360,10.00,24014666,318122,31495528,24014666,10.00,7548.89,76.25,76.25,103516232884,83.00,83.00,103516232884 +삼성전자,005930,10,80300,2,2100,2.69,22860672,20856316,5919637922,22860672,2.69,109.61,0.39,0.39,1824670787350,0.38,0.38,1824670787350 +LK삼양,225190,11,1828,2,298,19.48,22215171,205802,50748440,22215171,19.48,9999.99,43.78,43.78,42259026832,45.55,45.55,42259026832 +보성파워텍,006910,12,4730,2,300,6.77,21773253,4906064,49129824,21773253,6.77,443.80,44.32,44.32,103807002922,44.67,44.67,103807002922 +한싹,430690,13,7040,2,1180,20.14,21489323,10972742,10895327,21489323,20.14,195.84,197.23,197.23,147450830230,192.24,192.24,147450830230 +KODEX 레버리지,122630,14,30045,2,985,3.39,19433095,19016478,85050000,19433095,3.39,102.19,22.85,22.85,576892233491,22.58,22.58,576892233491 +진매트릭스,109820,15,3135,5,-55,-1.72,19213624,2203664,20393640,19213624,-1.72,871.89,94.21,94.21,67059330156,104.89,104.89,67059330156 +KODEX 코스닥150선물인버스,251340,16,3225,5,-40,-1.23,19021601,21521052,85700000,19021601,-1.23,88.39,22.20,22.20,61468075905,22.24,22.24,61468075905 +이미지스,115610,17,1288,5,-101,-7.27,18837796,32494422,23637538,18837796,-7.27,57.97,79.69,79.69,26881647652,88.30,88.30,26881647652 +피델릭스,032580,18,1343,2,8,0.60,18426056,39846160,33132064,18426056,0.60,46.24,55.61,55.61,26252382362,59.00,59.00,26252382362 +KODEX 코스닥150레버리지,233740,19,9950,2,195,2.00,15102269,15942225,164900000,15102269,2.00,94.73,9.16,9.16,149920673495,9.14,9.14,149920673495 +미스터블루,207760,20,1991,2,18,0.91,14415828,41602472,83079783,14415828,0.91,34.65,17.35,17.35,28977473852,17.52,17.52,28977473852 +SGA솔루션즈,184230,21,818,2,78,10.54,14088078,531769,85350641,14088078,10.54,2649.29,16.51,16.51,11863091259,16.99,16.99,11863091259 +빌리언스,044480,22,604,5,-32,-5.03,13245471,47935936,40663728,13245471,-5.03,27.63,32.57,32.57,8438520792,34.36,34.36,8438520792 +롯데손해보험,000400,23,1831,2,91,5.23,11928494,628051,310336320,11928494,5.23,1899.29,3.84,3.84,22908993838,4.03,4.03,22908993838 +코오롱모빌리티그룹,450140,24,13140,2,160,1.23,11922462,1685931,62777250,11922462,1.23,707.17,18.99,18.99,164625336550,19.96,19.96,164625336550 +덕산하이메탈,077360,25,6350,2,660,11.60,11817968,12677506,45437002,11817968,11.60,93.22,26.01,26.01,74954791270,25.98,25.98,74954791270 +한국첨단소재,062970,26,4340,1,1000,29.94,10883525,233533,19736818,10883525,29.94,4660.38,55.14,55.14,44838233348,52.35,52.35,44838233348 +KD,044180,27,821,2,18,2.24,10758527,3158809,26717799,10758527,2.24,340.59,40.27,40.27,9419712248,42.94,42.94,9419712248 +헝셩그룹,900270,28,233,2,8,3.56,10601688,4780181,188047040,10601688,3.56,221.78,5.64,5.64,2454357285,5.60,5.60,2454357285 +한라캐스트,125490,29,7320,5,-290,-3.81,9822424,22339060,36502352,9822424,-3.81,43.97,26.91,26.91,73503850445,27.51,27.51,73503850445 +와이씨,232140,30,13980,2,1810,14.87,9390841,587090,82045350,9390841,14.87,1599.56,11.45,11.45,128768069900,11.23,11.23,128768069900 diff --git a/top30/20250918/top30-av-20250918-153000.csv b/top30/20250918/top30-av-20250918-153000.csv new file mode 100644 index 000000000000..b7614d580fa4 --- /dev/null +++ b/top30/20250918/top30-av-20250918-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1069,5,-36,-3.26,363825145,323337600,1540800000,363825145,-3.26,112.52,23.61,23.61,393289201788,23.88,23.88,393289201788 +메타케어,118000,2,344,2,29,9.21,86539388,473038,171777364,86539388,9.21,9999.99,50.38,50.38,33347975355,56.43,56.43,33347975355 +아이비젼웍스,469750,3,1850,2,105,6.02,43829475,37728552,33996481,43829475,6.02,116.17,128.92,128.92,84561581454,134.45,134.45,84561581454 +노을,376930,4,3650,2,30,0.83,31901977,39156120,36947060,31901977,0.83,81.47,86.35,86.35,122781289438,91.05,91.05,122781289438 +엑스게이트,356680,5,8640,2,950,12.35,31196413,950646,28543492,31196413,12.35,3281.60,109.29,109.29,278149136950,112.79,112.79,278149136950 +휴림로봇,090710,6,3530,2,170,5.06,30028167,28407316,119457197,30028167,5.06,105.71,25.14,25.14,106226619268,25.19,25.19,106226619268 +KODEX 인버스,114800,7,3165,5,-45,-1.40,27307290,35777976,252300000,27307290,-1.40,76.32,10.82,10.82,86828008389,10.87,10.87,86828008389 +KODEX 2차전지산업레버리지,462330,8,1080,2,31,2.96,25157679,26043602,329000000,25157679,2.96,96.60,7.65,7.65,26648166968,7.50,7.50,26648166968 +리메드,302550,9,3960,2,360,10.00,24014666,318122,31495528,24014666,10.00,7548.89,76.25,76.25,103516232884,83.00,83.00,103516232884 +삼성전자,005930,10,80300,2,2100,2.69,22860672,20856316,5919637922,22860672,2.69,109.61,0.39,0.39,1824670787350,0.38,0.38,1824670787350 +LK삼양,225190,11,1828,2,298,19.48,22215171,205802,50748440,22215171,19.48,9999.99,43.78,43.78,42259026832,45.55,45.55,42259026832 +보성파워텍,006910,12,4730,2,300,6.77,21773253,4906064,49129824,21773253,6.77,443.80,44.32,44.32,103807002922,44.67,44.67,103807002922 +한싹,430690,13,7040,2,1180,20.14,21489323,10972742,10895327,21489323,20.14,195.84,197.23,197.23,147450830230,192.24,192.24,147450830230 +KODEX 레버리지,122630,14,30045,2,985,3.39,19433095,19016478,85050000,19433095,3.39,102.19,22.85,22.85,576892233491,22.58,22.58,576892233491 +진매트릭스,109820,15,3135,5,-55,-1.72,19213624,2203664,20393640,19213624,-1.72,871.89,94.21,94.21,67059330156,104.89,104.89,67059330156 +KODEX 코스닥150선물인버스,251340,16,3225,5,-40,-1.23,19021601,21521052,85700000,19021601,-1.23,88.39,22.20,22.20,61468075905,22.24,22.24,61468075905 +이미지스,115610,17,1288,5,-101,-7.27,18837796,32494422,23637538,18837796,-7.27,57.97,79.69,79.69,26881647652,88.30,88.30,26881647652 +피델릭스,032580,18,1343,2,8,0.60,18426056,39846160,33132064,18426056,0.60,46.24,55.61,55.61,26252382362,59.00,59.00,26252382362 +KODEX 코스닥150레버리지,233740,19,9950,2,195,2.00,15102269,15942225,164900000,15102269,2.00,94.73,9.16,9.16,149920673495,9.14,9.14,149920673495 +미스터블루,207760,20,1991,2,18,0.91,14415828,41602472,83079783,14415828,0.91,34.65,17.35,17.35,28977473852,17.52,17.52,28977473852 +SGA솔루션즈,184230,21,818,2,78,10.54,14088078,531769,85350641,14088078,10.54,2649.29,16.51,16.51,11863091259,16.99,16.99,11863091259 +빌리언스,044480,22,604,5,-32,-5.03,13245471,47935936,40663728,13245471,-5.03,27.63,32.57,32.57,8438520792,34.36,34.36,8438520792 +롯데손해보험,000400,23,1831,2,91,5.23,11928494,628051,310336320,11928494,5.23,1899.29,3.84,3.84,22908993838,4.03,4.03,22908993838 +코오롱모빌리티그룹,450140,24,13140,2,160,1.23,11922462,1685931,62777250,11922462,1.23,707.17,18.99,18.99,164625336550,19.96,19.96,164625336550 +덕산하이메탈,077360,25,6350,2,660,11.60,11817968,12677506,45437002,11817968,11.60,93.22,26.01,26.01,74954791270,25.98,25.98,74954791270 +한국첨단소재,062970,26,4340,1,1000,29.94,10883525,233533,19736818,10883525,29.94,4660.38,55.14,55.14,44838233348,52.35,52.35,44838233348 +KD,044180,27,821,2,18,2.24,10758527,3158809,26717799,10758527,2.24,340.59,40.27,40.27,9419712248,42.94,42.94,9419712248 +헝셩그룹,900270,28,233,2,8,3.56,10601688,4780181,188047040,10601688,3.56,221.78,5.64,5.64,2454357285,5.60,5.60,2454357285 +한라캐스트,125490,29,7320,5,-290,-3.81,9822424,22339060,36502352,9822424,-3.81,43.97,26.91,26.91,73503850445,27.51,27.51,73503850445 +와이씨,232140,30,13980,2,1810,14.87,9390841,587090,82045350,9390841,14.87,1599.56,11.45,11.45,128768069900,11.23,11.23,128768069900 diff --git a/top30/20250918/top30-av-20250918-154000.csv b/top30/20250918/top30-av-20250918-154000.csv new file mode 100644 index 000000000000..486b12c85374 --- /dev/null +++ b/top30/20250918/top30-av-20250918-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,5,-38,-3.44,367508896,323337600,1540800000,367508896,-3.44,113.66,23.85,23.85,397219764105,24.16,24.16,397219764105 +메타케어,118000,2,344,2,29,9.21,86948282,473038,171777364,86948282,9.21,9999.99,50.62,50.62,33488634891,56.67,56.67,33488634891 +아이비젼웍스,469750,3,1841,2,96,5.50,44008690,37728552,33996481,44008690,5.50,116.65,129.45,129.45,84891516269,135.64,135.64,84891516269 +노을,376930,4,3640,2,20,0.55,32047060,39156120,36947060,32047060,0.55,81.84,86.74,86.74,123309391558,91.69,91.69,123309391558 +엑스게이트,356680,5,8640,2,950,12.35,31368033,950646,28543492,31368033,12.35,3299.65,109.90,109.90,279631933750,113.39,113.39,279631933750 +휴림로봇,090710,6,3530,2,170,5.06,30231940,28407316,119457197,30231940,5.06,106.42,25.31,25.31,106945937958,25.36,25.36,106945937958 +KODEX 인버스,114800,7,3160,5,-50,-1.56,28651179,35777976,252300000,28651179,-1.56,80.08,11.36,11.36,91074697629,11.42,11.42,91074697629 +KODEX 2차전지산업레버리지,462330,8,1082,2,33,3.15,25479158,26043602,329000000,25479158,3.15,97.83,7.74,7.74,26996007246,7.58,7.58,26996007246 +삼성전자,005930,9,80500,2,2300,2.94,24929461,20856316,5919637922,24929461,2.94,119.53,0.42,0.42,1991208301850,0.42,0.42,1991208301850 +리메드,302550,10,3985,2,385,10.69,24114248,318122,31495528,24114248,10.69,7580.19,76.56,76.56,103913067154,82.79,82.79,103913067154 +LK삼양,225190,11,1860,2,330,21.57,22391476,205802,50748440,22391476,21.57,9999.99,44.12,44.12,42586954132,45.12,45.12,42586954132 +보성파워텍,006910,12,4730,2,300,6.77,21884442,4906064,49129824,21884442,6.77,446.07,44.54,44.54,104332926892,44.90,44.90,104332926892 +한싹,430690,13,7150,2,1290,22.01,21674865,10972742,10895327,21674865,22.01,197.53,198.94,198.94,148777455530,190.98,190.98,148777455530 +KODEX 레버리지,122630,14,30070,2,1010,3.48,19668691,19016478,85050000,19668691,3.48,103.43,23.13,23.13,583976605211,22.83,22.83,583976605211 +진매트릭스,109820,15,3130,5,-60,-1.88,19262873,2203664,20393640,19262873,-1.88,874.13,94.46,94.46,67213479526,105.30,105.30,67213479526 +KODEX 코스닥150선물인버스,251340,16,3225,5,-40,-1.23,19227870,21521052,85700000,19227870,-1.23,89.34,22.44,22.44,62133293430,22.48,22.48,62133293430 +이미지스,115610,17,1295,5,-94,-6.77,18959457,32494422,23637538,18959457,-6.77,58.35,80.21,80.21,27039198647,88.33,88.33,27039198647 +피델릭스,032580,18,1345,2,10,0.75,18495263,39846160,33132064,18495263,0.75,46.42,55.82,55.82,26345465777,59.12,59.12,26345465777 +KODEX 코스닥150레버리지,233740,19,9945,2,190,1.95,15308952,15942225,164900000,15308952,1.95,96.03,9.28,9.28,151976135930,9.27,9.27,151976135930 +미스터블루,207760,20,2000,2,27,1.37,14621928,41602472,83079783,14621928,1.37,35.15,17.60,17.60,29389673852,17.69,17.69,29389673852 +SGA솔루션즈,184230,21,815,2,75,10.14,14150076,531769,85350641,14150076,10.14,2660.94,16.58,16.58,11913619629,17.13,17.13,11913619629 +빌리언스,044480,22,603,5,-33,-5.19,13300372,47935936,40663728,13300372,-5.19,27.75,32.71,32.71,8471626095,34.55,34.55,8471626095 +롯데손해보험,000400,23,1821,2,81,4.66,12028340,628051,310336320,12028340,4.66,1915.19,3.88,3.88,23090813404,4.09,4.09,23090813404 +코오롱모빌리티그룹,450140,24,13120,2,140,1.08,11972303,1685931,62777250,11972303,1.08,710.13,19.07,19.07,165279250470,20.07,20.07,165279250470 +덕산하이메탈,077360,25,6350,2,660,11.60,11878702,12677506,45437002,11878702,11.60,93.70,26.14,26.14,75340452170,26.11,26.11,75340452170 +한국첨단소재,062970,26,4340,1,1000,29.94,10884338,233533,19736818,10884338,29.94,4660.73,55.15,55.15,44841761768,52.35,52.35,44841761768 +KD,044180,27,821,2,18,2.24,10804916,3158809,26717799,10804916,2.24,342.06,40.44,40.44,9457797617,43.12,43.12,9457797617 +헝셩그룹,900270,28,233,2,8,3.56,10642728,4780181,188047040,10642728,3.56,222.64,5.66,5.66,2463919605,5.62,5.62,2463919605 +한라캐스트,125490,29,7330,5,-280,-3.68,9960738,22339060,36502352,9960738,-3.68,44.59,27.29,27.29,74517692065,27.85,27.85,74517692065 +와이씨,232140,30,14040,2,1870,15.37,9484957,587090,82045350,9484957,15.37,1615.59,11.56,11.56,130089458540,11.29,11.29,130089458540 diff --git a/top30/20250918/top30-av-20250918-155000.csv b/top30/20250918/top30-av-20250918-155000.csv new file mode 100644 index 000000000000..e9c659403d6c --- /dev/null +++ b/top30/20250918/top30-av-20250918-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,5,-38,-3.44,368023465,323337600,1540800000,368023465,-3.44,113.82,23.89,23.89,397768809228,24.19,24.19,397768809228 +메타케어,118000,2,344,2,29,9.21,86982207,473038,171777364,86982207,9.21,9999.99,50.64,50.64,33500305091,56.69,56.69,33500305091 +아이비젼웍스,469750,3,1841,2,96,5.50,44012013,37728552,33996481,44012013,5.50,116.65,129.46,129.46,84897633912,135.65,135.65,84897633912 +노을,376930,4,3640,2,20,0.55,32049393,39156120,36947060,32049393,0.55,81.85,86.74,86.74,123317883678,91.69,91.69,123317883678 +엑스게이트,356680,5,8640,2,950,12.35,31374613,950646,28543492,31374613,12.35,3300.35,109.92,109.92,279688784950,113.41,113.41,279688784950 +휴림로봇,090710,6,3530,2,170,5.06,30261584,28407316,119457197,30261584,5.06,106.53,25.33,25.33,107050581278,25.39,25.39,107050581278 +KODEX 인버스,114800,7,3160,5,-50,-1.56,28687233,35777976,252300000,28687233,-1.56,80.18,11.37,11.37,91188628269,11.44,11.44,91188628269 +KODEX 2차전지산업레버리지,462330,8,1082,2,33,3.15,25480357,26043602,329000000,25480357,3.15,97.84,7.74,7.74,26997304564,7.58,7.58,26997304564 +삼성전자,005930,9,80500,2,2300,2.94,24955410,20856316,5919637922,24955410,2.94,119.65,0.42,0.42,1993297196350,0.42,0.42,1993297196350 +리메드,302550,10,3985,2,385,10.69,24128498,318122,31495528,24128498,10.69,7584.67,76.61,76.61,103969853404,82.84,82.84,103969853404 +LK삼양,225190,11,1860,2,330,21.57,22415198,205802,50748440,22415198,21.57,9999.99,44.17,44.17,42631077052,45.16,45.16,42631077052 +보성파워텍,006910,12,4730,2,300,6.77,21885692,4906064,49129824,21885692,6.77,446.09,44.55,44.55,104338839392,44.90,44.90,104338839392 +한싹,430690,13,7150,2,1290,22.01,21722534,10972742,10895327,21722534,22.01,197.97,199.37,199.37,149118288880,191.42,191.42,149118288880 +KODEX 레버리지,122630,14,30070,2,1010,3.48,19677203,19016478,85050000,19677203,3.48,103.47,23.14,23.14,584232561051,22.84,22.84,584232561051 +KODEX 코스닥150선물인버스,251340,15,3225,5,-40,-1.23,19340419,21521052,85700000,19340419,-1.23,89.87,22.57,22.57,62496263955,22.61,22.61,62496263955 +진매트릭스,109820,16,3130,5,-60,-1.88,19267901,2203664,20393640,19267901,-1.88,874.36,94.48,94.48,67229217166,105.32,105.32,67229217166 +이미지스,115610,17,1295,5,-94,-6.77,18971346,32494422,23637538,18971346,-6.77,58.38,80.26,80.26,27054594902,88.38,88.38,27054594902 +피델릭스,032580,18,1345,2,10,0.75,18499597,39846160,33132064,18499597,0.75,46.43,55.84,55.84,26351295007,59.13,59.13,26351295007 +KODEX 코스닥150레버리지,233740,19,9945,2,190,1.95,15336434,15942225,164900000,15336434,1.95,96.20,9.30,9.30,152249444420,9.28,9.28,152249444420 +미스터블루,207760,20,2000,2,27,1.37,14628245,41602472,83079783,14628245,1.37,35.16,17.61,17.61,29402307852,17.70,17.70,29402307852 +SGA솔루션즈,184230,21,815,2,75,10.14,14150107,531769,85350641,14150107,10.14,2660.95,16.58,16.58,11913644894,17.13,17.13,11913644894 +빌리언스,044480,22,603,5,-33,-5.19,13306639,47935936,40663728,13306639,-5.19,27.76,32.72,32.72,8475405096,34.56,34.56,8475405096 +롯데손해보험,000400,23,1821,2,81,4.66,12028484,628051,310336320,12028484,4.66,1915.21,3.88,3.88,23091075628,4.09,4.09,23091075628 +코오롱모빌리티그룹,450140,24,13120,2,140,1.08,11973804,1685931,62777250,11973804,1.08,710.22,19.07,19.07,165298943590,20.07,20.07,165298943590 +덕산하이메탈,077360,25,6350,2,660,11.60,11880580,12677506,45437002,11880580,11.60,93.71,26.15,26.15,75352377470,26.12,26.12,75352377470 +한국첨단소재,062970,26,4340,1,1000,29.94,10884352,233533,19736818,10884352,29.94,4660.73,55.15,55.15,44841822528,52.35,52.35,44841822528 +KD,044180,27,821,2,18,2.24,10805110,3158809,26717799,10805110,2.24,342.06,40.44,40.44,9457956891,43.12,43.12,9457956891 +헝셩그룹,900270,28,233,2,8,3.56,10645376,4780181,188047040,10645376,3.56,222.70,5.66,5.66,2464536589,5.62,5.62,2464536589 +한라캐스트,125490,29,7330,5,-280,-3.68,9971273,22339060,36502352,9971273,-3.68,44.64,27.32,27.32,74594913615,27.88,27.88,74594913615 +와이씨,232140,30,14040,2,1870,15.37,9485671,587090,82045350,9485671,15.37,1615.71,11.56,11.56,130099483100,11.29,11.29,130099483100 diff --git a/top30/20250918/top30-av-20250918-160000.csv b/top30/20250918/top30-av-20250918-160000.csv new file mode 100644 index 000000000000..47f9633015b9 --- /dev/null +++ b/top30/20250918/top30-av-20250918-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,5,-38,-3.44,368266274,323337600,1540800000,368266274,-3.44,113.90,23.90,23.90,398027886431,24.21,24.21,398027886431 +메타케어,118000,2,344,2,29,9.21,87012727,473038,171777364,87012727,9.21,9999.99,50.65,50.65,33510803971,56.71,56.71,33510803971 +아이비젼웍스,469750,3,1841,2,96,5.50,44013145,37728552,33996481,44013145,5.50,116.66,129.46,129.46,84899717924,135.65,135.65,84899717924 +노을,376930,4,3640,2,20,0.55,32050875,39156120,36947060,32050875,0.55,81.85,86.75,86.75,123323278158,91.70,91.70,123323278158 +엑스게이트,356680,5,8640,2,950,12.35,31374928,950646,28543492,31374928,12.35,3300.38,109.92,109.92,279691506550,113.41,113.41,279691506550 +휴림로봇,090710,6,3530,2,170,5.06,30272571,28407316,119457197,30272571,5.06,106.57,25.34,25.34,107089365388,25.40,25.40,107089365388 +KODEX 인버스,114800,7,3160,5,-50,-1.56,28748316,35777976,252300000,28748316,-1.56,80.35,11.39,11.39,91381650549,11.46,11.46,91381650549 +KODEX 2차전지산업레버리지,462330,8,1082,2,33,3.15,25482064,26043602,329000000,25482064,3.15,97.84,7.75,7.75,26999151538,7.58,7.58,26999151538 +삼성전자,005930,9,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +리메드,302550,10,3985,2,385,10.69,24134166,318122,31495528,24134166,10.69,7586.45,76.63,76.63,103992440384,82.86,82.86,103992440384 +LK삼양,225190,11,1860,2,330,21.57,22428411,205802,50748440,22428411,21.57,9999.99,44.20,44.20,42655653232,45.19,45.19,42655653232 +보성파워텍,006910,12,4730,2,300,6.77,21886955,4906064,49129824,21886955,6.77,446.12,44.55,44.55,104344813382,44.90,44.90,104344813382 +한싹,430690,13,7150,2,1290,22.01,21724807,10972742,10895327,21724807,22.01,197.99,199.40,199.40,149134540830,191.44,191.44,149134540830 +KODEX 레버리지,122630,14,30070,2,1010,3.48,19684884,19016478,85050000,19684884,3.48,103.51,23.15,23.15,584463528721,22.85,22.85,584463528721 +KODEX 코스닥150선물인버스,251340,15,3225,5,-40,-1.23,19360764,21521052,85700000,19360764,-1.23,89.96,22.59,22.59,62561876580,22.64,22.64,62561876580 +진매트릭스,109820,16,3130,5,-60,-1.88,19268456,2203664,20393640,19268456,-1.88,874.38,94.48,94.48,67230954316,105.32,105.32,67230954316 +이미지스,115610,17,1295,5,-94,-6.77,18972966,32494422,23637538,18972966,-6.77,58.39,80.27,80.27,27056692802,88.39,88.39,27056692802 +피델릭스,032580,18,1345,2,10,0.75,18503779,39846160,33132064,18503779,0.75,46.44,55.85,55.85,26356919797,59.15,59.15,26356919797 +KODEX 코스닥150레버리지,233740,19,9945,2,190,1.95,15337297,15942225,164900000,15337297,1.95,96.21,9.30,9.30,152258026955,9.28,9.28,152258026955 +미스터블루,207760,20,2000,2,27,1.37,14637759,41602472,83079783,14637759,1.37,35.18,17.62,17.62,29421335852,17.71,17.71,29421335852 +SGA솔루션즈,184230,21,815,2,75,10.14,14151274,531769,85350641,14151274,10.14,2661.17,16.58,16.58,11914595999,17.13,17.13,11914595999 +빌리언스,044480,22,603,5,-33,-5.19,13309714,47935936,40663728,13309714,-5.19,27.77,32.73,32.73,8477259321,34.57,34.57,8477259321 +롯데손해보험,000400,23,1821,2,81,4.66,12028484,628051,310336320,12028484,4.66,1915.21,3.88,3.88,23091075628,4.09,4.09,23091075628 +코오롱모빌리티그룹,450140,24,13120,2,140,1.08,11973932,1685931,62777250,11973932,1.08,710.23,19.07,19.07,165300622950,20.07,20.07,165300622950 +덕산하이메탈,077360,25,6350,2,660,11.60,11886872,12677506,45437002,11886872,11.60,93.76,26.16,26.16,75392331670,26.13,26.13,75392331670 +한국첨단소재,062970,26,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +KD,044180,27,821,2,18,2.24,10805112,3158809,26717799,10805112,2.24,342.06,40.44,40.44,9457958533,43.12,43.12,9457958533 +헝셩그룹,900270,28,233,2,8,3.56,10645376,4780181,188047040,10645376,3.56,222.70,5.66,5.66,2464536589,5.62,5.62,2464536589 +한라캐스트,125490,29,7330,5,-280,-3.68,9972902,22339060,36502352,9972902,-3.68,44.64,27.32,27.32,74606854185,27.88,27.88,74606854185 +와이씨,232140,30,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 diff --git a/top30/20250918/top30-av-20250918-161000.csv b/top30/20250918/top30-av-20250918-161000.csv new file mode 100644 index 000000000000..47f9633015b9 --- /dev/null +++ b/top30/20250918/top30-av-20250918-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,5,-38,-3.44,368266274,323337600,1540800000,368266274,-3.44,113.90,23.90,23.90,398027886431,24.21,24.21,398027886431 +메타케어,118000,2,344,2,29,9.21,87012727,473038,171777364,87012727,9.21,9999.99,50.65,50.65,33510803971,56.71,56.71,33510803971 +아이비젼웍스,469750,3,1841,2,96,5.50,44013145,37728552,33996481,44013145,5.50,116.66,129.46,129.46,84899717924,135.65,135.65,84899717924 +노을,376930,4,3640,2,20,0.55,32050875,39156120,36947060,32050875,0.55,81.85,86.75,86.75,123323278158,91.70,91.70,123323278158 +엑스게이트,356680,5,8640,2,950,12.35,31374928,950646,28543492,31374928,12.35,3300.38,109.92,109.92,279691506550,113.41,113.41,279691506550 +휴림로봇,090710,6,3530,2,170,5.06,30272571,28407316,119457197,30272571,5.06,106.57,25.34,25.34,107089365388,25.40,25.40,107089365388 +KODEX 인버스,114800,7,3160,5,-50,-1.56,28748316,35777976,252300000,28748316,-1.56,80.35,11.39,11.39,91381650549,11.46,11.46,91381650549 +KODEX 2차전지산업레버리지,462330,8,1082,2,33,3.15,25482064,26043602,329000000,25482064,3.15,97.84,7.75,7.75,26999151538,7.58,7.58,26999151538 +삼성전자,005930,9,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +리메드,302550,10,3985,2,385,10.69,24134166,318122,31495528,24134166,10.69,7586.45,76.63,76.63,103992440384,82.86,82.86,103992440384 +LK삼양,225190,11,1860,2,330,21.57,22428411,205802,50748440,22428411,21.57,9999.99,44.20,44.20,42655653232,45.19,45.19,42655653232 +보성파워텍,006910,12,4730,2,300,6.77,21886955,4906064,49129824,21886955,6.77,446.12,44.55,44.55,104344813382,44.90,44.90,104344813382 +한싹,430690,13,7150,2,1290,22.01,21724807,10972742,10895327,21724807,22.01,197.99,199.40,199.40,149134540830,191.44,191.44,149134540830 +KODEX 레버리지,122630,14,30070,2,1010,3.48,19684884,19016478,85050000,19684884,3.48,103.51,23.15,23.15,584463528721,22.85,22.85,584463528721 +KODEX 코스닥150선물인버스,251340,15,3225,5,-40,-1.23,19360764,21521052,85700000,19360764,-1.23,89.96,22.59,22.59,62561876580,22.64,22.64,62561876580 +진매트릭스,109820,16,3130,5,-60,-1.88,19268456,2203664,20393640,19268456,-1.88,874.38,94.48,94.48,67230954316,105.32,105.32,67230954316 +이미지스,115610,17,1295,5,-94,-6.77,18972966,32494422,23637538,18972966,-6.77,58.39,80.27,80.27,27056692802,88.39,88.39,27056692802 +피델릭스,032580,18,1345,2,10,0.75,18503779,39846160,33132064,18503779,0.75,46.44,55.85,55.85,26356919797,59.15,59.15,26356919797 +KODEX 코스닥150레버리지,233740,19,9945,2,190,1.95,15337297,15942225,164900000,15337297,1.95,96.21,9.30,9.30,152258026955,9.28,9.28,152258026955 +미스터블루,207760,20,2000,2,27,1.37,14637759,41602472,83079783,14637759,1.37,35.18,17.62,17.62,29421335852,17.71,17.71,29421335852 +SGA솔루션즈,184230,21,815,2,75,10.14,14151274,531769,85350641,14151274,10.14,2661.17,16.58,16.58,11914595999,17.13,17.13,11914595999 +빌리언스,044480,22,603,5,-33,-5.19,13309714,47935936,40663728,13309714,-5.19,27.77,32.73,32.73,8477259321,34.57,34.57,8477259321 +롯데손해보험,000400,23,1821,2,81,4.66,12028484,628051,310336320,12028484,4.66,1915.21,3.88,3.88,23091075628,4.09,4.09,23091075628 +코오롱모빌리티그룹,450140,24,13120,2,140,1.08,11973932,1685931,62777250,11973932,1.08,710.23,19.07,19.07,165300622950,20.07,20.07,165300622950 +덕산하이메탈,077360,25,6350,2,660,11.60,11886872,12677506,45437002,11886872,11.60,93.76,26.16,26.16,75392331670,26.13,26.13,75392331670 +한국첨단소재,062970,26,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +KD,044180,27,821,2,18,2.24,10805112,3158809,26717799,10805112,2.24,342.06,40.44,40.44,9457958533,43.12,43.12,9457958533 +헝셩그룹,900270,28,233,2,8,3.56,10645376,4780181,188047040,10645376,3.56,222.70,5.66,5.66,2464536589,5.62,5.62,2464536589 +한라캐스트,125490,29,7330,5,-280,-3.68,9972902,22339060,36502352,9972902,-3.68,44.64,27.32,27.32,74606854185,27.88,27.88,74606854185 +와이씨,232140,30,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 diff --git a/top30/20250918/top30-av-20250918-162001.csv b/top30/20250918/top30-av-20250918-162001.csv new file mode 100644 index 000000000000..cbc555a99ba5 --- /dev/null +++ b/top30/20250918/top30-av-20250918-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,5,-38,-3.44,368600529,323337600,1540800000,368600529,-3.44,114.00,23.92,23.92,398383868006,24.23,24.23,398383868006 +메타케어,118000,2,344,2,29,9.21,87052885,473038,171777364,87052885,9.21,9999.99,50.68,50.68,33524618323,56.73,56.73,33524618323 +아이비젼웍스,469750,3,1841,2,96,5.50,44020732,37728552,33996481,44020732,5.50,116.68,129.49,129.49,84913678004,135.67,135.67,84913678004 +노을,376930,4,3640,2,20,0.55,32063844,39156120,36947060,32063844,0.55,81.89,86.78,86.78,123369836868,91.73,91.73,123369836868 +엑스게이트,356680,5,8640,2,950,12.35,31393382,950646,28543492,31393382,12.35,3302.32,109.98,109.98,279852794510,113.48,113.48,279852794510 +휴림로봇,090710,6,3530,2,170,5.06,30282810,28407316,119457197,30282810,5.06,106.60,25.35,25.35,107125509058,25.40,25.40,107125509058 +KODEX 인버스,114800,7,3160,5,-50,-1.56,28791254,35777976,252300000,28791254,-1.56,80.47,11.41,11.41,91517334629,11.48,11.48,91517334629 +KODEX 2차전지산업레버리지,462330,8,1082,2,33,3.15,25498973,26043602,329000000,25498973,3.15,97.91,7.75,7.75,27017447076,7.59,7.59,27017447076 +삼성전자,005930,9,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +리메드,302550,10,3985,2,385,10.69,24137567,318122,31495528,24137567,10.69,7587.52,76.64,76.64,104005976364,82.87,82.87,104005976364 +LK삼양,225190,11,1860,2,330,21.57,22439657,205802,50748440,22439657,21.57,9999.99,44.22,44.22,42676435840,45.21,45.21,42676435840 +보성파워텍,006910,12,4730,2,300,6.77,21891745,4906064,49129824,21891745,6.77,446.22,44.56,44.56,104367470082,44.91,44.91,104367470082 +한싹,430690,13,7150,2,1290,22.01,21766884,10972742,10895327,21766884,22.01,198.37,199.78,199.78,149440019850,191.83,191.83,149440019850 +KODEX 레버리지,122630,14,30070,2,1010,3.48,19690877,19016478,85050000,19690877,3.48,103.55,23.15,23.15,584643858091,22.86,22.86,584643858091 +KODEX 코스닥150선물인버스,251340,15,3225,5,-40,-1.23,19360967,21521052,85700000,19360967,-1.23,89.96,22.59,22.59,62562531255,22.64,22.64,62562531255 +진매트릭스,109820,16,3130,5,-60,-1.88,19270489,2203664,20393640,19270489,-1.88,874.47,94.49,94.49,67237317606,105.33,105.33,67237317606 +이미지스,115610,17,1295,5,-94,-6.77,18973845,32494422,23637538,18973845,-6.77,58.39,80.27,80.27,27057831107,88.39,88.39,27057831107 +피델릭스,032580,18,1345,2,10,0.75,18510691,39846160,33132064,18510691,0.75,46.46,55.87,55.87,26366216437,59.17,59.17,26366216437 +KODEX 코스닥150레버리지,233740,19,9945,2,190,1.95,15358561,15942225,164900000,15358561,1.95,96.34,9.31,9.31,152469816395,9.30,9.30,152469816395 +미스터블루,207760,20,2000,2,27,1.37,14647100,41602472,83079783,14647100,1.37,35.21,17.63,17.63,29440017852,17.72,17.72,29440017852 +SGA솔루션즈,184230,21,815,2,75,10.14,14159508,531769,85350641,14159508,10.14,2662.72,16.59,16.59,11921265539,17.14,17.14,11921265539 +빌리언스,044480,22,603,5,-33,-5.19,13311280,47935936,40663728,13311280,-5.19,27.77,32.74,32.74,8478197355,34.58,34.58,8478197355 +롯데손해보험,000400,23,1821,2,81,4.66,12028907,628051,310336320,12028907,4.66,1915.28,3.88,3.88,23091849295,4.09,4.09,23091849295 +코오롱모빌리티그룹,450140,24,13120,2,140,1.08,11977959,1685931,62777250,11977959,1.08,710.47,19.08,19.08,165352732330,20.08,20.08,165352732330 +덕산하이메탈,077360,25,6350,2,660,11.60,11887670,12677506,45437002,11887670,11.60,93.77,26.16,26.16,75397367050,26.13,26.13,75397367050 +한국첨단소재,062970,26,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +KD,044180,27,821,2,18,2.24,10808654,3158809,26717799,10808654,2.24,342.17,40.45,40.45,9460898393,43.13,43.13,9460898393 +헝셩그룹,900270,28,233,2,8,3.56,10650376,4780181,188047040,10650376,3.56,222.80,5.66,5.66,2465701589,5.63,5.63,2465701589 +한라캐스트,125490,29,7330,5,-280,-3.68,9980312,22339060,36502352,9980312,-3.68,44.68,27.34,27.34,74661169485,27.90,27.90,74661169485 +와이씨,232140,30,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 diff --git a/top30/20250918/top30-av-20250918-163001.csv b/top30/20250918/top30-av-20250918-163001.csv new file mode 100644 index 000000000000..27675bac65ae --- /dev/null +++ b/top30/20250918/top30-av-20250918-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,5,-38,-3.44,368897337,323337600,1540800000,368897337,-3.44,114.09,23.94,23.94,398699968526,24.25,24.25,398699968526 +메타케어,118000,2,344,2,29,9.21,87066923,473038,171777364,87066923,9.21,9999.99,50.69,50.69,33529461433,56.74,56.74,33529461433 +아이비젼웍스,469750,3,1841,2,96,5.50,44033165,37728552,33996481,44033165,5.50,116.71,129.52,129.52,84936492559,135.71,135.71,84936492559 +노을,376930,4,3640,2,20,0.55,32073976,39156120,36947060,32073976,0.55,81.91,86.81,86.81,123406210748,91.76,91.76,123406210748 +엑스게이트,356680,5,8640,2,950,12.35,31407598,950646,28543492,31407598,12.35,3303.82,110.03,110.03,279976047230,113.53,113.53,279976047230 +휴림로봇,090710,6,3530,2,170,5.06,30287523,28407316,119457197,30287523,5.06,106.62,25.35,25.35,107142145948,25.41,25.41,107142145948 +KODEX 인버스,114800,7,3160,5,-50,-1.56,28799424,35777976,252300000,28799424,-1.56,80.49,11.41,11.41,91543151829,11.48,11.48,91543151829 +KODEX 2차전지산업레버리지,462330,8,1082,2,33,3.15,25507066,26043602,329000000,25507066,3.15,97.94,7.75,7.75,27026211795,7.59,7.59,27026211795 +삼성전자,005930,9,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +리메드,302550,10,3985,2,385,10.69,24141843,318122,31495528,24141843,10.69,7588.86,76.65,76.65,104023016224,82.88,82.88,104023016224 +LK삼양,225190,11,1860,2,330,21.57,22462802,205802,50748440,22462802,21.57,9999.99,44.26,44.26,42719045785,45.26,45.26,42719045785 +보성파워텍,006910,12,4730,2,300,6.77,21895869,4906064,49129824,21895869,6.77,446.30,44.57,44.57,104387017842,44.92,44.92,104387017842 +한싹,430690,13,7150,2,1290,22.01,21798483,10972742,10895327,21798483,22.01,198.66,200.07,200.07,149667848640,192.12,192.12,149667848640 +KODEX 레버리지,122630,14,30070,2,1010,3.48,19704210,19016478,85050000,19704210,3.48,103.62,23.17,23.17,585045248056,22.88,22.88,585045248056 +KODEX 코스닥150선물인버스,251340,15,3225,5,-40,-1.23,19367234,21521052,85700000,19367234,-1.23,89.99,22.60,22.60,62582742330,22.64,22.64,62582742330 +진매트릭스,109820,16,3130,5,-60,-1.88,19278217,2203664,20393640,19278217,-1.88,874.83,94.53,94.53,67261351686,105.37,105.37,67261351686 +이미지스,115610,17,1295,5,-94,-6.77,18974797,32494422,23637538,18974797,-6.77,58.39,80.27,80.27,27059063947,88.40,88.40,27059063947 +피델릭스,032580,18,1345,2,10,0.75,18513607,39846160,33132064,18513607,0.75,46.46,55.88,55.88,26370135541,59.18,59.18,26370135541 +KODEX 코스닥150레버리지,233740,19,9945,2,190,1.95,15381381,15942225,164900000,15381381,1.95,96.48,9.33,9.33,152697217695,9.31,9.31,152697217695 +미스터블루,207760,20,2000,2,27,1.37,14655055,41602472,83079783,14655055,1.37,35.23,17.64,17.64,29455927852,17.73,17.73,29455927852 +SGA솔루션즈,184230,21,815,2,75,10.14,14163175,531769,85350641,14163175,10.14,2663.41,16.59,16.59,11924239476,17.14,17.14,11924239476 +빌리언스,044480,22,603,5,-33,-5.19,13316846,47935936,40663728,13316846,-5.19,27.78,32.75,32.75,8481531389,34.59,34.59,8481531389 +롯데손해보험,000400,23,1821,2,81,4.66,12031842,628051,310336320,12031842,4.66,1915.74,3.88,3.88,23097196865,4.09,4.09,23097196865 +코오롱모빌리티그룹,450140,24,13120,2,140,1.08,11981738,1685931,62777250,11981738,1.08,710.69,19.09,19.09,165401443640,20.08,20.08,165401443640 +덕산하이메탈,077360,25,6350,2,660,11.60,11888178,12677506,45437002,11888178,11.60,93.77,26.16,26.16,75400587770,26.13,26.13,75400587770 +한국첨단소재,062970,26,4340,1,1000,29.94,10884664,233533,19736818,10884664,29.94,4660.87,55.15,55.15,44843176608,52.35,52.35,44843176608 +KD,044180,27,821,2,18,2.24,10810761,3158809,26717799,10810761,2.24,342.24,40.46,40.46,9462636668,43.14,43.14,9462636668 +헝셩그룹,900270,28,233,2,8,3.56,10651661,4780181,188047040,10651661,3.56,222.83,5.66,5.66,2465999709,5.63,5.63,2465999709 +한라캐스트,125490,29,7330,5,-280,-3.68,9984769,22339060,36502352,9984769,-3.68,44.70,27.35,27.35,74693839295,27.92,27.92,74693839295 +와이씨,232140,30,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 diff --git a/top30/20250918/top30-av-20250918-164001.csv b/top30/20250918/top30-av-20250918-164001.csv new file mode 100644 index 000000000000..0fa99e83defc --- /dev/null +++ b/top30/20250918/top30-av-20250918-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,5,-38,-3.44,369076341,323337600,1540800000,369076341,-3.44,114.15,23.95,23.95,398890607786,24.26,24.26,398890607786 +메타케어,118000,2,344,2,29,9.21,87112092,473038,171777364,87112092,9.21,9999.99,50.71,50.71,33544818893,56.77,56.77,33544818893 +아이비젼웍스,469750,3,1841,2,96,5.50,44047525,37728552,33996481,44047525,5.50,116.75,129.56,129.56,84962800079,135.75,135.75,84962800079 +노을,376930,4,3640,2,20,0.55,32078009,39156120,36947060,32078009,0.55,81.92,86.82,86.82,123420729548,91.77,91.77,123420729548 +엑스게이트,356680,5,8640,2,950,12.35,31414011,950646,28543492,31414011,12.35,3304.49,110.06,110.06,280031712070,113.55,113.55,280031712070 +휴림로봇,090710,6,3530,2,170,5.06,30295090,28407316,119457197,30295090,5.06,106.65,25.36,25.36,107168857458,25.41,25.41,107168857458 +KODEX 인버스,114800,7,3160,5,-50,-1.56,28805641,35777976,252300000,28805641,-1.56,80.51,11.42,11.42,91562766464,11.48,11.48,91562766464 +KODEX 2차전지산업레버리지,462330,8,1082,2,33,3.15,25525024,26043602,329000000,25525024,3.15,98.01,7.76,7.76,27045696225,7.60,7.60,27045696225 +삼성전자,005930,9,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +리메드,302550,10,3985,2,385,10.69,24145006,318122,31495528,24145006,10.69,7589.86,76.66,76.66,104035604964,82.89,82.89,104035604964 +LK삼양,225190,11,1860,2,330,21.57,22471527,205802,50748440,22471527,21.57,9999.99,44.28,44.28,42735125960,45.27,45.27,42735125960 +보성파워텍,006910,12,4730,2,300,6.77,21903706,4906064,49129824,21903706,6.77,446.46,44.58,44.58,104424243592,44.94,44.94,104424243592 +한싹,430690,13,7150,2,1290,22.01,21831376,10972742,10895327,21831376,22.01,198.96,200.37,200.37,149903033590,192.43,192.43,149903033590 +KODEX 레버리지,122630,14,30070,2,1010,3.48,19711487,19016478,85050000,19711487,3.48,103.65,23.18,23.18,585264285756,22.88,22.88,585264285756 +KODEX 코스닥150선물인버스,251340,15,3225,5,-40,-1.23,19367889,21521052,85700000,19367889,-1.23,90.00,22.60,22.60,62584854705,22.64,22.64,62584854705 +진매트릭스,109820,16,3130,5,-60,-1.88,19283062,2203664,20393640,19283062,-1.88,875.05,94.55,94.55,67276395411,105.40,105.40,67276395411 +이미지스,115610,17,1295,5,-94,-6.77,18977618,32494422,23637538,18977618,-6.77,58.40,80.29,80.29,27062697395,88.41,88.41,27062697395 +피델릭스,032580,18,1345,2,10,0.75,18519078,39846160,33132064,18519078,0.75,46.48,55.89,55.89,26377477623,59.19,59.19,26377477623 +KODEX 코스닥150레버리지,233740,19,9945,2,190,1.95,15388646,15942225,164900000,15388646,1.95,96.53,9.33,9.33,152769613420,9.32,9.32,152769613420 +미스터블루,207760,20,2000,2,27,1.37,14664322,41602472,83079783,14664322,1.37,35.25,17.65,17.65,29474434051,17.74,17.74,29474434051 +SGA솔루션즈,184230,21,815,2,75,10.14,14166074,531769,85350641,14166074,10.14,2663.95,16.60,16.60,11926593464,17.15,17.15,11926593464 +빌리언스,044480,22,603,5,-33,-5.19,13320927,47935936,40663728,13320927,-5.19,27.79,32.76,32.76,8484012637,34.60,34.60,8484012637 +롯데손해보험,000400,23,1821,2,81,4.66,12032913,628051,310336320,12032913,4.66,1915.91,3.88,3.88,23099150369,4.09,4.09,23099150369 +코오롱모빌리티그룹,450140,24,13120,2,140,1.08,11985114,1685931,62777250,11985114,1.08,710.89,19.09,19.09,165444825240,20.09,20.09,165444825240 +덕산하이메탈,077360,25,6350,2,660,11.60,11889358,12677506,45437002,11889358,11.60,93.78,26.17,26.17,75408068970,26.14,26.14,75408068970 +한국첨단소재,062970,26,4340,1,1000,29.94,10884664,233533,19736818,10884664,29.94,4660.87,55.15,55.15,44843176608,52.35,52.35,44843176608 +KD,044180,27,821,2,18,2.24,10812010,3158809,26717799,10812010,2.24,342.28,40.47,40.47,9463665844,43.14,43.14,9463665844 +헝셩그룹,900270,28,233,2,8,3.56,10651681,4780181,188047040,10651681,3.56,222.83,5.66,5.66,2466004369,5.63,5.63,2466004369 +한라캐스트,125490,29,7330,5,-280,-3.68,9990401,22339060,36502352,9990401,-3.68,44.72,27.37,27.37,74735009215,27.93,27.93,74735009215 +와이씨,232140,30,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 diff --git a/top30/20250918/top30-av-20250918-165000.csv b/top30/20250918/top30-av-20250918-165000.csv new file mode 100644 index 000000000000..1c40e7b174d5 --- /dev/null +++ b/top30/20250918/top30-av-20250918-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,5,-38,-3.44,369183423,323337600,1540800000,369183423,-3.44,114.18,23.96,23.96,399004757198,24.27,24.27,399004757198 +메타케어,118000,2,344,2,29,9.21,87138417,473038,171777364,87138417,9.21,9999.99,50.73,50.73,33553795718,56.78,56.78,33553795718 +아이비젼웍스,469750,3,1841,2,96,5.50,44071690,37728552,33996481,44071690,5.50,116.81,129.64,129.64,85007022029,135.82,135.82,85007022029 +노을,376930,4,3640,2,20,0.55,32087215,39156120,36947060,32087215,0.55,81.95,86.85,86.85,123453779088,91.80,91.80,123453779088 +엑스게이트,356680,5,8640,2,950,12.35,31419236,950646,28543492,31419236,12.35,3305.04,110.07,110.07,280077169570,113.57,113.57,280077169570 +휴림로봇,090710,6,3530,2,170,5.06,30302258,28407316,119457197,30302258,5.06,106.67,25.37,25.37,107194160498,25.42,25.42,107194160498 +KODEX 인버스,114800,7,3160,5,-50,-1.56,28823745,35777976,252300000,28823745,-1.56,80.56,11.42,11.42,91619975104,11.49,11.49,91619975104 +KODEX 2차전지산업레버리지,462330,8,1082,2,33,3.15,25530570,26043602,329000000,25530570,3.15,98.03,7.76,7.76,27051713635,7.60,7.60,27051713635 +삼성전자,005930,9,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +리메드,302550,10,3985,2,385,10.69,24151538,318122,31495528,24151538,10.69,7591.91,76.68,76.68,104061504344,82.91,82.91,104061504344 +LK삼양,225190,11,1860,2,330,21.57,22483808,205802,50748440,22483808,21.57,9999.99,44.30,44.30,42757907215,45.30,45.30,42757907215 +보성파워텍,006910,12,4730,2,300,6.77,21913065,4906064,49129824,21913065,6.77,446.65,44.60,44.60,104468698842,44.96,44.96,104468698842 +한싹,430690,13,7150,2,1290,22.01,21840132,10972742,10895327,21840132,22.01,199.04,200.45,200.45,149965989230,192.51,192.51,149965989230 +KODEX 레버리지,122630,14,30070,2,1010,3.48,19717916,19016478,85050000,19717916,3.48,103.69,23.18,23.18,585457766511,22.89,22.89,585457766511 +KODEX 코스닥150선물인버스,251340,15,3225,5,-40,-1.23,19372344,21521052,85700000,19372344,-1.23,90.02,22.60,22.60,62599222080,22.65,22.65,62599222080 +진매트릭스,109820,16,3130,5,-60,-1.88,19289166,2203664,20393640,19289166,-1.88,875.32,94.58,94.58,67295317811,105.43,105.43,67295317811 +이미지스,115610,17,1295,5,-94,-6.77,18979264,32494422,23637538,18979264,-6.77,58.41,80.29,80.29,27064804275,88.42,88.42,27064804275 +피델릭스,032580,18,1345,2,10,0.75,18527729,39846160,33132064,18527729,0.75,46.50,55.92,55.92,26389069963,59.22,59.22,26389069963 +KODEX 코스닥150레버리지,233740,19,9945,2,190,1.95,15392272,15942225,164900000,15392272,1.95,96.55,9.33,9.33,152805728380,9.32,9.32,152805728380 +미스터블루,207760,20,2000,2,27,1.37,14671929,41602472,83079783,14671929,1.37,35.27,17.66,17.66,29489632837,17.75,17.75,29489632837 +SGA솔루션즈,184230,21,815,2,75,10.14,14174525,531769,85350641,14174525,10.14,2665.54,16.61,16.61,11933447225,17.16,17.16,11933447225 +빌리언스,044480,22,603,5,-33,-5.19,13322396,47935936,40663728,13322396,-5.19,27.79,32.76,32.76,8484898444,34.60,34.60,8484898444 +롯데손해보험,000400,23,1821,2,81,4.66,12033812,628051,310336320,12033812,4.66,1916.06,3.88,3.88,23100791943,4.09,4.09,23100791943 +코오롱모빌리티그룹,450140,24,13120,2,140,1.08,11990528,1685931,62777250,11990528,1.08,711.21,19.10,19.10,165515044820,20.10,20.10,165515044820 +덕산하이메탈,077360,25,6350,2,660,11.60,11889976,12677506,45437002,11889976,11.60,93.79,26.17,26.17,75411980910,26.14,26.14,75411980910 +한국첨단소재,062970,26,4340,1,1000,29.94,10884866,233533,19736818,10884866,29.94,4660.95,55.15,55.15,44844053288,52.35,52.35,44844053288 +KD,044180,27,821,2,18,2.24,10814871,3158809,26717799,10814871,2.24,342.37,40.48,40.48,9466023308,43.15,43.15,9466023308 +헝셩그룹,900270,28,233,2,8,3.56,10664555,4780181,188047040,10664555,3.56,223.10,5.67,5.67,2469004011,5.64,5.64,2469004011 +한라캐스트,125490,29,7330,5,-280,-3.68,9993906,22339060,36502352,9993906,-3.68,44.74,27.38,27.38,74760630765,27.94,27.94,74760630765 +와이씨,232140,30,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 diff --git a/top30/20250918/top30-avtr-20250918-090001.csv b/top30/20250918/top30-avtr-20250918-090001.csv new file mode 100644 index 000000000000..f7e3c6016960 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +퍼스텍,010820,1,4790,2,65,1.38,53572,1116184,48771938,53572,1.38,4.80,0.11,0.11,253191915,0.11,0.11,253191915 +PLUS K방산소부장,0090B0,2,12195,3,0,0.00,1183,379502,1100000,1183,0.00,0.31,0.11,0.11,14426685,0.11,0.11,14426685 +한싹,430690,3,5860,3,0,0.00,8640,10972742,10895327,8640,0.00,0.08,0.08,0.08,50630400,0.08,0.08,50630400 +아이비젼웍스,469750,4,1745,3,0,0.00,21837,37728552,33996481,21837,0.00,0.06,0.06,0.06,38105565,0.06,0.06,38105565 +로보로보,215100,5,6420,3,0,0.00,12088,2642494,20348454,12088,0.00,0.46,0.06,0.06,77604960,0.06,0.06,77604960 +심텍,222800,6,33150,2,600,1.84,11538,818004,32770373,11538,1.84,1.41,0.04,0.04,383758050,0.04,0.04,383758050 +CSA 코스믹,083660,7,785,3,0,0.00,17290,3792366,61247181,17290,0.00,0.46,0.03,0.03,13572650,0.03,0.03,13572650 +휴림로봇,090710,8,3360,3,0,0.00,32308,28407316,119457197,32308,0.00,0.11,0.03,0.03,108554880,0.03,0.03,108554880 +지엔코,065060,9,1023,3,0,0.00,5653,21744544,23800804,5653,0.00,0.03,0.02,0.02,5783019,0.02,0.02,5783019 +앱코,129890,10,1085,5,-11,-1.00,11300,5516246,50643410,11300,-1.00,0.20,0.02,0.02,12261600,0.02,0.02,12261600 +엑스큐어,070300,11,1654,3,0,0.00,5106,289321,23307078,5106,0.00,1.76,0.02,0.02,8445324,0.02,0.02,8445324 +한국무브넥스,010100,12,4310,3,0,0.00,6601,371607,30450420,6601,0.00,1.78,0.02,0.02,28450310,0.02,0.02,28450310 +아이언디바이스,464500,13,4125,3,0,0.00,2729,23885980,13963263,2729,0.00,0.01,0.02,0.02,11257125,0.02,0.02,11257125 +한전기술,052690,14,88800,2,500,0.57,7432,138733,38220000,7432,0.57,5.36,0.02,0.02,657043300,0.02,0.02,657043300 +에이프릴바이오,397030,15,26900,3,0,0.00,3976,5280569,22566429,3976,0.00,0.08,0.02,0.02,106954400,0.02,0.02,106954400 +한국정밀기계,101680,16,2620,5,-5,-0.19,1449,286825,8404000,1449,-0.19,0.51,0.02,0.02,3803585,0.02,0.02,3803585 +KODEX 유럽명품TOP10 STOXX,456250,17,10220,3,0,0.00,225,18453,1350000,225,0.00,1.22,0.02,0.02,2299500,0.02,0.02,2299500 +빌리언스,044480,18,636,3,0,0.00,6643,47935936,40663728,6643,0.00,0.01,0.02,0.02,4224948,0.02,0.02,4224948 +에스엠코어,007820,19,4700,3,0,0.00,3085,1042351,20033946,3085,0.00,0.30,0.02,0.02,14499500,0.02,0.02,14499500 +덕산하이메탈,077360,20,5690,3,0,0.00,6863,12677506,45437002,6863,0.00,0.05,0.02,0.02,39050470,0.02,0.02,39050470 +RISE 글로벌원자력,442320,21,33220,3,0,0.00,1310,222400,9100000,1310,0.00,0.59,0.01,0.01,43518200,0.01,0.01,43518200 +제이피아이헬스케어,0010V0,22,19210,3,0,0.00,712,2747132,5105400,712,0.00,0.03,0.01,0.01,13677520,0.01,0.01,13677520 +링네트,042500,23,4120,3,0,0.00,2395,119631,19070134,2395,0.00,2.00,0.01,0.01,9867400,0.01,0.01,9867400 +나무기술,242040,24,1453,2,2,0.14,4199,261956,34606264,4199,0.14,1.60,0.01,0.01,6087067,0.01,0.01,6087067 +잉글우드랩,950140,25,13350,2,240,1.83,2380,98874,19867866,2380,1.83,2.41,0.01,0.01,31818330,0.01,0.01,31818330 +TIGER K방산&우주,463250,26,32755,2,130,0.40,1120,1281616,9650000,1120,0.40,0.09,0.01,0.01,36663655,0.01,0.01,36663655 +HD현대인프라코어,042670,27,16080,2,250,1.58,21415,3800107,188851238,21415,1.58,0.56,0.01,0.01,344145430,0.01,0.01,344145430 +유엔젤,072130,28,5800,3,0,0.00,1422,572060,12895454,1422,0.00,0.25,0.01,0.01,8247600,0.01,0.01,8247600 +에스에스알,275630,29,3460,3,0,0.00,636,8332,6017989,636,0.00,7.63,0.01,0.01,2200560,0.01,0.01,2200560 +KODEX WTI원유선물(H),261220,30,14615,5,-85,-0.58,456,213143,4450000,456,-0.58,0.21,0.01,0.01,6664640,0.01,0.01,6664640 diff --git a/top30/20250918/top30-avtr-20250918-091001.csv b/top30/20250918/top30-avtr-20250918-091001.csv new file mode 100644 index 000000000000..376d90fa6700 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,4125,2,505,13.95,10213449,39156120,36947060,10213449,13.95,26.08,27.64,27.64,40597889579,26.64,26.64,40597889579 +이미지스,115610,2,1518,2,129,9.29,5497874,32494422,23637538,5497874,9.29,16.92,23.26,23.26,8417587658,23.46,23.46,8417587658 +피델릭스,032580,3,1459,2,124,9.29,7642165,39846160,33132064,7642165,9.29,19.18,23.07,23.07,11162416151,23.09,23.09,11162416151 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6235,5,-50,-0.80,678893,2296872,3000000,678893,-0.80,29.56,22.63,22.63,4228123220,22.60,22.60,4228123220 +아이비젼웍스,469750,5,1893,2,148,8.48,7327309,37728552,33996481,7327309,8.48,19.42,21.55,21.55,13730297673,21.34,21.34,13730297673 +SOL 머니마켓액티브,484890,6,51935,2,5,0.01,22239,2137,182000,22239,0.01,1040.66,12.22,12.22,1155154795,12.22,12.22,1155154795 +진매트릭스,109820,7,3250,2,60,1.88,1942767,2203664,20393640,1942767,1.88,88.16,9.53,9.53,6734658962,10.16,10.16,6734658962 +뉴로핏,380550,8,17200,2,1100,6.83,1076843,2189856,11554087,1076843,6.83,49.17,9.32,9.32,18420833310,9.27,9.27,18420833310 +메타케어,118000,9,383,2,68,21.59,15509859,473038,171777364,15509859,21.59,3278.78,9.03,9.03,6128473941,9.32,9.32,6128473941 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,35230,2,525,1.51,82366,123385,1000000,82366,1.51,66.76,8.24,8.24,2893643935,8.21,8.21,2893643935 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,19330,5,-175,-0.90,78970,112160,1000000,78970,-0.90,70.41,7.90,7.90,1522133395,7.87,7.87,1522133395 +빌리언스,044480,12,655,2,19,2.99,3048531,47935936,40663728,3048531,2.99,6.36,7.50,7.50,2016924071,7.57,7.57,2016924071 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,13,11280,3,0,0.00,87233,742754,1200000,87233,0.00,11.74,7.27,7.27,984663035,7.27,7.27,984663035 +로보스타,090360,14,40300,2,6300,18.53,648849,248152,9750000,648849,18.53,261.47,6.65,6.65,25687279700,6.54,6.54,25687279700 +로보로보,215100,15,6710,2,290,4.52,1348420,2642494,20348454,1348420,4.52,51.03,6.63,6.63,9093145320,6.66,6.66,9093145320 +한싹,430690,16,5990,2,130,2.22,709765,10972742,10895327,709765,2.22,6.47,6.51,6.51,4289101505,6.57,6.57,4289101505 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6210,5,-55,-0.88,308930,955229,5000000,308930,-0.88,32.34,6.18,6.18,1919398275,6.18,6.18,1919398275 +PLUS 자사주매입고배당주,0098N0,18,10075,5,-30,-0.30,86966,1402200,1500000,86966,-0.30,6.20,5.80,5.80,878198146,5.81,5.81,878198146 +본느,226340,19,960,2,146,17.94,2300563,50377,41952420,2300563,17.94,4566.69,5.48,5.48,2166687293,5.38,5.38,2166687293 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10465,2,50,0.48,48789,102683,900000,48789,0.48,47.51,5.42,5.42,510600330,5.42,5.42,510600330 +에브리봇,270660,21,19280,2,2350,13.88,652395,98505,12292202,652395,13.88,662.30,5.31,5.31,12386901420,5.23,5.23,12386901420 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,13460,2,75,0.56,50465,83599,1000000,50465,0.56,60.37,5.05,5.05,680043065,5.05,5.05,680043065 +KODEX 코스닥150선물인버스,251340,23,3245,5,-20,-0.61,4217172,21521052,85700000,4217172,-0.61,19.60,4.92,4.92,13646290412,4.91,4.91,13646290412 +티피씨글로벌,130740,24,2160,2,55,2.61,553727,3593692,11276679,553727,2.61,15.41,4.91,4.91,1241643512,5.10,5.10,1241643512 +큐라클,365270,25,5400,5,-180,-3.23,651700,859751,14009155,651700,-3.23,75.80,4.65,4.65,3458990270,4.57,4.57,3458990270 +SOL 미국S&P500미국채혼합50,0080X0,26,10475,2,15,0.14,73586,110070,1600000,73586,0.14,66.85,4.60,4.60,769695715,4.59,4.59,769695715 +지엔코,065060,27,1029,2,6,0.59,1010376,21744544,23800804,1010376,0.59,4.65,4.25,4.25,1059793548,4.33,4.33,1059793548 +클로봇,466100,28,27550,2,900,3.38,1023881,14773124,24764639,1023881,3.38,6.93,4.13,4.13,28133579950,4.12,4.12,28133579950 +덕산하이메탈,077360,29,6180,2,490,8.61,1859512,12677506,45437002,1859512,8.61,14.67,4.09,4.09,11191365100,3.99,3.99,11191365100 +로보티즈,108490,30,107100,2,7100,7.10,538894,561469,13220560,538894,7.10,95.98,4.08,4.08,57234199000,4.04,4.04,57234199000 diff --git a/top30/20250918/top30-avtr-20250918-092002.csv b/top30/20250918/top30-avtr-20250918-092002.csv new file mode 100644 index 000000000000..7e23adb2d0ca --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3975,2,355,9.81,13126992,39156120,36947060,13126992,9.81,33.52,35.53,35.53,52275505670,35.59,35.59,52275505670 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6220,5,-65,-1.03,980935,2296872,3000000,980935,-1.03,42.71,32.70,32.70,6108354735,32.74,32.74,6108354735 +아이비젼웍스,469750,3,1862,2,117,6.70,10097296,37728552,33996481,10097296,6.70,26.76,29.70,29.70,18972072085,29.97,29.97,18972072085 +이미지스,115610,4,1502,2,113,8.14,6865414,32494422,23637538,6865414,8.14,21.13,29.04,29.04,10501536371,29.58,29.58,10501536371 +피델릭스,032580,5,1422,2,87,6.52,8974877,39846160,33132064,8974877,6.52,22.52,27.09,27.09,13074915171,27.75,27.75,13074915171 +로보로보,215100,6,6960,2,540,8.41,3971952,2642494,20348454,3971952,8.41,150.31,19.52,19.52,27513595370,19.43,19.43,27513595370 +메타케어,118000,7,397,2,82,26.03,26275978,473038,171777364,26275978,26.03,5554.73,15.30,15.30,10387370934,15.23,15.23,10387370934 +SOL 머니마켓액티브,484890,8,51935,2,5,0.01,27445,2137,182000,27445,0.01,1284.28,15.08,15.08,1425553405,15.08,15.08,1425553405 +진매트릭스,109820,9,3090,5,-100,-3.13,2686891,2203664,20393640,2686891,-3.13,121.93,13.18,13.18,9074808083,14.40,14.40,9074808083 +로보스타,090360,10,40300,2,6300,18.53,1263017,248152,9750000,1263017,18.53,508.97,12.95,12.95,50797409150,12.93,12.93,50797409150 +뉴로핏,380550,11,16940,2,840,5.22,1409642,2189856,11554087,1409642,5.22,64.37,12.20,12.20,24084296780,12.31,12.31,24084296780 +PLUS 자사주매입고배당주,0098N0,12,10060,5,-45,-0.45,177918,1402200,1500000,177918,-0.45,12.69,11.86,11.86,1793983266,11.89,11.89,1793983266 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,35410,2,705,2.03,102780,123385,1000000,102780,2.03,83.30,10.28,10.28,3613616770,10.21,10.21,3613616770 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,19305,5,-200,-1.03,101770,112160,1000000,101770,-1.03,90.74,10.18,10.18,1962131835,10.16,10.16,1962131835 +덕산하이메탈,077360,15,6640,2,950,16.70,4491435,12677506,45437002,4491435,16.70,35.43,9.88,9.88,28130163550,9.32,9.32,28130163550 +빌리언스,044480,16,658,2,22,3.46,3870476,47935936,40663728,3870476,3.46,8.07,9.52,9.52,2555405234,9.55,9.55,2555405234 +본느,226340,17,941,2,127,15.60,3968683,50377,41952420,3968683,15.60,7877.97,9.46,9.46,3746393463,9.49,9.49,3746393463 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10455,2,40,0.38,74312,102683,900000,74312,0.38,72.37,8.26,8.26,777696845,8.27,8.27,777696845 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6195,5,-70,-1.12,410320,955229,5000000,410320,-1.12,42.96,8.21,8.21,2547522575,8.22,8.22,2547522575 +에스피시스템스,317830,20,10070,2,1000,11.03,852860,546244,10773818,852860,11.03,156.13,7.92,7.92,8544589105,7.88,7.88,8544589105 +에브리봇,270660,21,19130,2,2200,12.99,964393,98505,12292202,964393,12.99,979.03,7.85,7.85,18392937175,7.82,7.82,18392937175 +한싹,430690,22,6030,2,170,2.90,846276,10972742,10895327,846276,2.90,7.71,7.77,7.77,5104251220,7.77,7.77,5104251220 +휴네시온,290270,23,4130,2,300,7.83,722736,50102,9607672,722736,7.83,1442.53,7.52,7.52,3031487648,7.64,7.64,3031487648 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,11295,2,15,0.13,89054,742754,1200000,89054,0.13,11.99,7.42,7.42,1005230230,7.42,7.42,1005230230 +휴림로봇,090710,25,3555,2,195,5.80,8752896,28407316,119457197,8752896,5.80,30.81,7.33,7.33,30976136957,7.29,7.29,30976136957 +LK삼양,225190,26,1860,2,330,21.57,3700328,205802,50748440,3700328,21.57,1798.00,7.29,7.29,6605470669,7.00,7.00,6605470669 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,13505,2,120,0.90,71238,83599,1000000,71238,0.90,85.21,7.12,7.12,960092655,7.11,7.11,960092655 +KODEX 코스닥150선물인버스,251340,28,3240,5,-25,-0.77,5696426,21521052,85700000,5696426,-0.77,26.47,6.65,6.65,18433659075,6.64,6.64,18433659075 +클로봇,466100,29,27500,2,850,3.19,1619780,14773124,24764639,1619780,3.19,10.96,6.54,6.54,44640038175,6.55,6.55,44640038175 +로보티즈,108490,30,107300,2,7300,7.30,811606,561469,13220560,811606,7.30,144.55,6.14,6.14,86512810650,6.10,6.10,86512810650 diff --git a/top30/20250918/top30-avtr-20250918-093001.csv b/top30/20250918/top30-avtr-20250918-093001.csv new file mode 100644 index 000000000000..ae269c0bced1 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3850,2,230,6.35,14783645,39156120,36947060,14783645,6.35,37.76,40.01,40.01,58810688979,41.34,41.34,58810688979 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6210,5,-75,-1.19,1026738,2296872,3000000,1026738,-1.19,44.70,34.22,34.22,6393130530,34.32,34.32,6393130530 +아이비젼웍스,469750,3,1856,2,111,6.36,10801664,37728552,33996481,10801664,6.36,28.63,31.77,31.77,20290532733,32.16,32.16,20290532733 +이미지스,115610,4,1507,2,118,8.50,7342005,32494422,23637538,7342005,8.50,22.59,31.06,31.06,11220703114,31.50,31.50,11220703114 +피델릭스,032580,5,1425,2,90,6.74,10022752,39846160,33132064,10022752,6.74,25.15,30.25,30.25,14559491280,30.84,30.84,14559491280 +로보로보,215100,6,6920,2,500,7.79,4849188,2642494,20348454,4849188,7.79,183.51,23.83,23.83,33661268250,23.91,23.91,33661268250 +메타케어,118000,7,379,2,64,20.32,39903057,473038,171777364,39903057,20.32,8435.49,23.23,23.23,15749033540,24.19,24.19,15749033540 +PLUS 자사주매입고배당주,0098N0,8,10050,5,-55,-0.54,281511,1402200,1500000,281511,-0.54,20.08,18.77,18.77,2835846131,18.81,18.81,2835846131 +로보스타,090360,9,40750,2,6750,19.85,1558088,248152,9750000,1558088,19.85,627.88,15.98,15.98,62848637975,15.82,15.82,62848637975 +진매트릭스,109820,10,2995,5,-195,-6.11,3090281,2203664,20393640,3090281,-6.11,140.23,15.15,15.15,10292780943,16.85,16.85,10292780943 +SOL 머니마켓액티브,484890,11,51940,2,10,0.02,27446,2137,182000,27446,0.02,1284.32,15.08,15.08,1425605345,15.08,15.08,1425605345 +한국첨단소재,062970,12,3900,2,560,16.77,2792767,233533,19736818,2792767,16.77,1195.88,14.15,14.15,10607415637,13.78,13.78,10607415637 +덕산하이메탈,077360,13,6470,2,780,13.71,6331322,12677506,45437002,6331322,13.71,49.94,13.93,13.93,40091218245,13.64,13.64,40091218245 +뉴로핏,380550,14,17070,2,970,6.02,1541810,2189856,11554087,1541810,6.02,70.41,13.34,13.34,26329482055,13.35,13.35,26329482055 +LK삼양,225190,15,1853,2,323,21.11,6420869,205802,50748440,6420869,21.11,3119.93,12.65,12.65,11742584493,12.49,12.49,11742584493 +로보티즈,108490,16,114400,2,14400,14.40,1671406,561469,13220560,1671406,14.40,297.68,12.64,12.64,183263593150,12.12,12.12,183263593150 +KD,044180,17,899,2,96,11.96,3239976,3158809,26717799,3239976,11.96,102.57,12.13,12.13,2827630199,11.77,11.77,2827630199 +빌리언스,044480,18,655,2,19,2.99,4845710,47935936,40663728,4845710,2.99,10.11,11.92,11.92,3198723699,12.01,12.01,3198723699 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6195,5,-70,-1.12,560224,955229,5000000,560224,-1.12,58.65,11.20,11.20,3475885370,11.22,11.22,3475885370 +본느,226340,20,937,2,123,15.11,4552888,50377,41952420,4552888,15.11,9037.63,10.85,10.85,4297814771,10.93,10.93,4297814771 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,19240,5,-265,-1.36,103842,112160,1000000,103842,-1.36,92.58,10.38,10.38,2001997115,10.41,10.41,2001997115 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,35000,2,295,0.85,102880,123385,1000000,102880,0.85,83.38,10.29,10.29,3617116770,10.33,10.33,3617116770 +휴림로봇,090710,23,3560,2,200,5.95,11515527,28407316,119457197,11515527,5.95,40.54,9.64,9.64,40853423065,9.61,9.61,40853423065 +휴네시온,290270,24,3980,2,150,3.92,884854,50102,9607672,884854,3.92,1766.11,9.21,9.21,3677140013,9.62,9.62,3677140013 +클로봇,466100,25,27750,2,1100,4.13,2258276,14773124,24764639,2258276,4.13,15.29,9.12,9.12,62455111625,9.09,9.09,62455111625 +에스피시스템스,317830,26,9950,2,880,9.70,980513,546244,10773818,980513,9.70,179.50,9.10,9.10,9830204175,9.17,9.17,9830204175 +에브리봇,270660,27,19050,2,2120,12.52,1115188,98505,12292202,1115188,12.52,1132.11,9.07,9.07,21287085480,9.09,9.09,21287085480 +한싹,430690,28,6040,2,180,3.07,965148,10972742,10895327,965148,3.07,8.80,8.86,8.86,5822931070,8.85,8.85,5822931070 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10460,2,45,0.43,74415,102683,900000,74415,0.43,72.47,8.27,8.27,778774190,8.27,8.27,778774190 +TIGER 반도체TOP10레버리지,488080,30,8870,2,270,3.14,288505,1045962,3550000,288505,3.14,27.58,8.13,8.13,2537581405,8.06,8.06,2537581405 diff --git a/top30/20250918/top30-avtr-20250918-094001.csv b/top30/20250918/top30-avtr-20250918-094001.csv new file mode 100644 index 000000000000..580bf60db987 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3700,2,80,2.21,16783989,39156120,36947060,16783989,2.21,42.86,45.43,45.43,66369023694,48.55,48.55,66369023694 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6200,5,-85,-1.35,1273318,2296872,3000000,1273318,-1.35,55.44,42.44,42.44,7922729755,42.60,42.60,7922729755 +아이비젼웍스,469750,3,1858,2,113,6.48,11869128,37728552,33996481,11869128,6.48,31.46,34.91,34.91,22267018410,35.25,35.25,22267018410 +이미지스,115610,4,1432,2,43,3.10,8098610,32494422,23637538,8098610,3.10,24.92,34.26,34.26,12336913695,36.45,36.45,12336913695 +피델릭스,032580,5,1428,2,93,6.97,10605337,39846160,33132064,10605337,6.97,26.62,32.01,32.01,15387511294,32.52,32.52,15387511294 +한국첨단소재,062970,6,4240,2,900,26.95,5741336,233533,19736818,5741336,26.95,2458.47,29.09,29.09,22739034445,27.17,27.17,22739034445 +로보로보,215100,7,6870,2,450,7.01,5460783,2642494,20348454,5460783,7.01,206.65,26.84,26.84,37877603960,27.10,27.10,37877603960 +메타케어,118000,8,379,2,64,20.32,43676208,473038,171777364,43676208,20.32,9233.13,25.43,25.43,17170547705,26.37,26.37,17170547705 +KD,044180,9,914,2,111,13.82,6066637,3158809,26717799,6066637,13.82,192.05,22.71,22.71,5413833940,22.17,22.17,5413833940 +PLUS 자사주매입고배당주,0098N0,10,10045,5,-60,-0.59,312401,1402200,1500000,312401,-0.59,22.28,20.83,20.83,3146235722,20.88,20.88,3146235722 +로보스타,090360,11,40400,2,6400,18.82,1801823,248152,9750000,1801823,18.82,726.10,18.48,18.48,72740718825,18.47,18.47,72740718825 +LK삼양,225190,12,1931,2,401,26.21,9238477,205802,50748440,9238477,26.21,4489.01,18.20,18.20,17193381350,17.55,17.55,17193381350 +로보티즈,108490,13,116300,2,16300,16.30,2244277,561469,13220560,2244277,16.30,399.72,16.98,16.98,250192962650,16.27,16.27,250192962650 +진매트릭스,109820,14,2995,5,-195,-6.11,3272039,2203664,20393640,3272039,-6.11,148.48,16.04,16.04,10838728083,17.75,17.75,10838728083 +엑스게이트,356680,15,8770,2,1080,14.04,4369341,950646,28543492,4369341,14.04,459.62,15.31,15.31,36773880175,14.69,14.69,36773880175 +덕산하이메탈,077360,16,6400,2,710,12.48,6950750,12677506,45437002,6950750,12.48,54.83,15.30,15.30,44091782300,15.16,15.16,44091782300 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6190,5,-75,-1.20,764340,955229,5000000,764340,-1.20,80.02,15.29,15.29,4737304540,15.31,15.31,4737304540 +뉴로핏,380550,18,16630,2,530,3.29,1744641,2189856,11554087,1744641,3.29,79.67,15.10,15.10,29726316775,15.47,15.47,29726316775 +SOL 머니마켓액티브,484890,19,51940,2,10,0.02,27448,2137,182000,27448,0.02,1284.42,15.08,15.08,1425709225,15.08,15.08,1425709225 +빌리언스,044480,20,654,2,18,2.83,5675523,47935936,40663728,5675523,2.83,11.84,13.96,13.96,3743292636,14.08,14.08,3743292636 +휴림로봇,090710,21,3555,2,195,5.80,15853173,28407316,119457197,15853173,5.80,55.81,13.27,13.27,56400798196,13.28,13.28,56400798196 +본느,226340,22,898,2,84,10.32,5220584,50377,41952420,5220584,10.32,9999.99,12.44,12.44,4908477753,13.03,13.03,4908477753 +클로봇,466100,23,27650,2,1000,3.75,2740423,14773124,24764639,2740423,3.75,18.55,11.07,11.07,75874658850,11.08,11.08,75874658850 +KODEX K원자력SMR,0098F0,24,9525,5,-55,-0.57,492997,8754682,4500000,492997,-0.57,5.63,10.96,10.96,4707580213,10.98,10.98,4707580213 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,19240,5,-265,-1.36,103842,112160,1000000,103842,-1.36,92.58,10.38,10.38,2001997115,10.41,10.41,2001997115 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,34415,5,-290,-0.84,102959,123385,1000000,102959,-0.84,83.45,10.30,10.30,3619850535,10.52,10.52,3619850535 +에스피시스템스,317830,27,9770,2,700,7.72,1095610,546244,10773818,1095610,7.72,200.57,10.17,10.17,10961322355,10.41,10.41,10961322355 +에브리봇,270660,28,18860,2,1930,11.40,1242893,98505,12292202,1242893,11.40,1261.76,10.11,10.11,23714972340,10.23,10.23,23714972340 +TIGER 반도체TOP10레버리지,488080,29,8965,2,365,4.24,339861,1045962,3550000,339861,4.24,32.49,9.57,9.57,2996337607,9.41,9.41,2996337607 +휴네시온,290270,30,4040,2,210,5.48,913830,50102,9607672,913830,5.48,1823.94,9.51,9.51,3793160278,9.77,9.77,3793160278 diff --git a/top30/20250918/top30-avtr-20250918-095000.csv b/top30/20250918/top30-avtr-20250918-095000.csv new file mode 100644 index 000000000000..e94fc1605d7b --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3760,2,140,3.87,18152957,39156120,36947060,18152957,3.87,46.36,49.13,49.13,71460945976,51.44,51.44,71460945976 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6220,5,-65,-1.03,1375038,2296872,3000000,1375038,-1.03,59.87,45.83,45.83,8555910820,45.85,45.85,8555910820 +한국첨단소재,062970,3,4340,1,1000,29.94,8472630,233533,19736818,8472630,29.94,3628.02,42.93,42.93,34379725373,40.14,40.14,34379725373 +이미지스,115610,4,1436,2,47,3.38,9340878,32494422,23637538,9340878,3.38,28.75,39.52,39.52,14111871736,41.57,41.57,14111871736 +아이비젼웍스,469750,5,1839,2,94,5.39,12257032,37728552,33996481,12257032,5.39,32.49,36.05,36.05,22982466973,36.76,36.76,22982466973 +피델릭스,032580,6,1405,2,70,5.24,11063016,39846160,33132064,11063016,5.24,27.76,33.39,33.39,16035307430,34.45,34.45,16035307430 +KD,044180,7,852,2,49,6.10,7807451,3158809,26717799,7807451,6.10,247.16,29.22,29.22,6943829379,30.50,30.50,6943829379 +로보로보,215100,8,6770,2,350,5.45,5736108,2642494,20348454,5736108,5.45,217.07,28.19,28.19,39754729780,28.86,28.86,39754729780 +PLUS 자사주매입고배당주,0098N0,9,10040,5,-65,-0.64,408239,1402200,1500000,408239,-0.64,29.11,27.22,27.22,4108489416,27.28,27.28,4108489416 +메타케어,118000,10,378,2,63,20.00,46041771,473038,171777364,46041771,20.00,9733.21,26.80,26.80,18060896098,27.82,27.82,18060896098 +엑스게이트,356680,11,8760,2,1070,13.91,7070280,950646,28543492,7070280,13.91,743.73,24.77,24.77,60478887420,24.19,24.19,60478887420 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6220,5,-45,-0.72,1068590,955229,5000000,1068590,-0.72,111.87,21.37,21.37,6627462090,21.31,21.31,6627462090 +LK삼양,225190,13,1969,2,439,28.69,10257828,205802,50748440,10257828,28.69,4984.32,20.21,20.21,19168916306,19.18,19.18,19168916306 +로보티즈,108490,14,115300,2,15300,15.30,2623039,561469,13220560,2623039,15.30,467.17,19.84,19.84,294479047250,19.32,19.32,294479047250 +로보스타,090360,15,39900,2,5900,17.35,1905574,248152,9750000,1905574,17.35,767.91,19.54,19.54,76926604225,19.77,19.77,76926604225 +아이윈플러스,123010,16,993,2,204,25.86,6084360,62450,32658542,6084360,25.86,9742.77,18.63,18.63,5956969095,18.37,18.37,5956969095 +진매트릭스,109820,17,3125,5,-65,-2.04,3791375,2203664,20393640,3791375,-2.04,172.05,18.59,18.59,12445546685,19.53,19.53,12445546685 +덕산하이메탈,077360,18,6420,2,730,12.83,7879770,12677506,45437002,7879770,12.83,62.16,17.34,17.34,50158230245,17.19,17.19,50158230245 +KODEX K원자력SMR,0098F0,19,9535,5,-45,-0.47,767569,8754682,4500000,767569,-0.47,8.77,17.06,17.06,7327260778,17.08,17.08,7327260778 +뉴로핏,380550,20,16570,2,470,2.92,1827829,2189856,11554087,1827829,2.92,83.47,15.82,15.82,31105213620,16.25,16.25,31105213620 +빌리언스,044480,21,662,2,26,4.09,6233230,47935936,40663728,6233230,4.09,13.00,15.33,15.33,4109865672,15.27,15.27,4109865672 +SOL 머니마켓액티브,484890,22,51940,2,10,0.02,27448,2137,182000,27448,0.02,1284.42,15.08,15.08,1425709225,15.08,15.08,1425709225 +휴림로봇,090710,23,3520,2,160,4.76,17257605,28407316,119457197,17257605,4.76,60.75,14.45,14.45,61373344084,14.60,14.60,61373344084 +보성파워텍,006910,24,4700,2,270,6.09,6591515,4906064,49129824,6591515,6.09,134.35,13.42,13.42,31003553767,13.43,13.43,31003553767 +본느,226340,25,907,2,93,11.43,5461163,50377,41952420,5461163,11.43,9999.99,13.02,13.02,5124932017,13.47,13.47,5124932017 +UNICORN SK하이닉스밸류체인액티브,494220,26,14990,2,320,2.18,140169,228527,1150000,140169,2.18,61.34,12.19,12.19,2087083524,12.11,12.11,2087083524 +TIGER 반도체TOP10레버리지,488080,27,8905,2,305,3.55,428277,1045962,3550000,428277,3.55,40.95,12.06,12.06,3784841942,11.97,11.97,3784841942 +클로봇,466100,28,27750,2,1100,4.13,2903039,14773124,24764639,2903039,4.13,19.65,11.72,11.72,80374505250,11.70,11.70,80374505250 +에브리봇,270660,29,18560,2,1630,9.63,1333173,98505,12292202,1333173,9.63,1353.41,10.85,10.85,25407807010,11.14,11.14,25407807010 +에스피시스템스,317830,30,9770,2,700,7.72,1142501,546244,10773818,1142501,7.72,209.16,10.60,10.60,11421576640,10.85,10.85,11421576640 diff --git a/top30/20250918/top30-avtr-20250918-100001.csv b/top30/20250918/top30-avtr-20250918-100001.csv new file mode 100644 index 000000000000..becfc73b5956 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스피200 선물 ETN,Q530105,1,6200,5,-85,-1.35,1618389,2296872,3000000,1618389,-1.35,70.46,53.95,53.95,10067735245,54.13,54.13,10067735245 +노을,376930,2,3800,2,180,4.97,19012610,39156120,36947060,19012610,4.97,48.56,51.46,51.46,74712097937,53.21,53.21,74712097937 +한국첨단소재,062970,3,4340,1,1000,29.94,8596719,233533,19736818,8596719,29.94,3681.16,43.56,43.56,34918271633,40.76,40.76,34918271633 +이미지스,115610,4,1460,2,71,5.11,9685799,32494422,23637538,9685799,5.11,29.81,40.98,40.98,14608835446,42.33,42.33,14608835446 +아이비젼웍스,469750,5,1864,2,119,6.82,12730669,37728552,33996481,12730669,6.82,33.74,37.45,37.45,23865554697,37.66,37.66,23865554697 +피델릭스,032580,6,1406,2,71,5.32,11342338,39846160,33132064,11342338,5.32,28.47,34.23,34.23,16427220417,35.26,35.26,16427220417 +KD,044180,7,853,2,50,6.23,8248894,3158809,26717799,8248894,6.23,261.14,30.87,30.87,7320618528,32.12,32.12,7320618528 +PLUS 자사주매입고배당주,0098N0,8,10055,5,-50,-0.49,463047,1402200,1500000,463047,-0.49,33.02,30.87,30.87,4658702172,30.89,30.89,4658702172 +엑스게이트,356680,9,8700,2,1010,13.13,8508817,950646,28543492,8508817,13.13,895.06,29.81,29.81,73169843490,29.46,29.46,73169843490 +로보로보,215100,10,6850,2,430,6.70,5921958,2642494,20348454,5921958,6.70,224.10,29.10,29.10,41014444005,29.42,29.42,41014444005 +메타케어,118000,11,386,2,71,22.54,49221032,473038,171777364,49221032,22.54,9999.99,28.65,28.65,19285552239,29.09,29.09,19285552239 +진매트릭스,109820,12,3570,2,380,11.91,5621103,2203664,20393640,5621103,11.91,255.08,27.56,27.56,18795713742,25.82,25.82,18795713742 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6185,5,-80,-1.28,1278156,955229,5000000,1278156,-1.28,133.81,25.56,25.56,7926769970,25.63,25.63,7926769970 +LK삼양,225190,14,1959,2,429,28.04,11361810,205802,50748440,11361810,28.04,5520.75,22.39,22.39,21346449420,21.47,21.47,21346449420 +로보티즈,108490,15,115000,2,15000,15.00,2852525,561469,13220560,2852525,15.00,508.05,21.58,21.58,320720232300,21.09,21.09,320720232300 +아이윈플러스,123010,16,1000,2,211,26.74,7040300,62450,32658542,7040300,26.74,9999.99,21.56,21.56,6913201598,21.17,21.17,6913201598 +로보스타,090360,17,40300,2,6300,18.53,2020618,248152,9750000,2020618,18.53,814.27,20.72,20.72,81507565250,20.74,20.74,81507565250 +KODEX K원자력SMR,0098F0,18,9530,5,-50,-0.52,874628,8754682,4500000,874628,-0.52,9.99,19.44,19.44,8347423038,19.46,19.46,8347423038 +덕산하이메탈,077360,19,6450,2,760,13.36,8320277,12677506,45437002,8320277,13.36,65.63,18.31,18.31,52992665380,18.08,18.08,52992665380 +뉴로핏,380550,20,16520,2,420,2.61,1882788,2189856,11554087,1882788,2.61,85.98,16.30,16.30,32017443990,16.77,16.77,32017443990 +빌리언스,044480,21,653,2,17,2.67,6616105,47935936,40663728,6616105,2.67,13.80,16.27,16.27,4361721603,16.43,16.43,4361721603 +휴림로봇,090710,22,3535,2,175,5.21,18448158,28407316,119457197,18448158,5.21,64.94,15.44,15.44,65560912946,15.53,15.53,65560912946 +보성파워텍,006910,23,4690,2,260,5.87,7447362,4906064,49129824,7447362,5.87,151.80,15.16,15.16,35037811224,15.21,15.21,35037811224 +SOL 머니마켓액티브,484890,24,51940,2,10,0.02,27546,2137,182000,27546,0.02,1289.00,15.14,15.14,1430798860,15.14,15.14,1430798860 +본느,226340,25,896,2,82,10.07,5692022,50377,41952420,5692022,10.07,9999.99,13.57,13.57,5334298441,14.19,14.19,5334298441 +TIGER 반도체TOP10레버리지,488080,26,8970,2,370,4.30,471248,1045962,3550000,471248,4.30,45.05,13.27,13.27,4168477037,13.09,13.09,4168477037 +UNICORN SK하이닉스밸류체인액티브,494220,27,15040,2,370,2.52,142894,228527,1150000,142894,2.52,62.53,12.43,12.43,2127989784,12.30,12.30,2127989784 +티에이치엔,019180,28,7400,2,1350,22.31,2203584,2663341,18000000,2203584,22.31,82.74,12.24,12.24,15182552850,11.40,11.40,15182552850 +클로봇,466100,29,27700,2,1050,3.94,3028972,14773124,24764639,3028972,3.94,20.50,12.23,12.23,83844519700,12.22,12.22,83844519700 +에브리봇,270660,30,18980,2,2050,12.11,1409802,98505,12292202,1409802,12.11,1431.20,11.47,11.47,26835421585,11.50,11.50,26835421585 diff --git a/top30/20250918/top30-avtr-20250918-101001.csv b/top30/20250918/top30-avtr-20250918-101001.csv new file mode 100644 index 000000000000..849fe7f8e3c7 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3790,2,170,4.70,20427904,39156120,36947060,20427904,4.70,52.17,55.29,55.29,80169918423,57.25,57.25,80169918423 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6180,5,-105,-1.67,1625420,2296872,3000000,1625420,-1.67,70.77,54.18,54.18,10111216500,54.54,54.54,10111216500 +한국첨단소재,062970,3,4340,1,1000,29.94,10192524,233533,19736818,10192524,29.94,4364.49,51.64,51.64,41839289008,48.84,48.84,41839289008 +이미지스,115610,4,1450,2,61,4.39,10538014,32494422,23637538,10538014,4.39,32.43,44.58,44.58,15868024551,46.30,46.30,15868024551 +아이비젼웍스,469750,5,1832,2,87,4.99,14071811,37728552,33996481,14071811,4.99,37.30,41.39,41.39,26377367379,42.35,42.35,26377367379 +엑스게이트,356680,6,8960,2,1270,16.51,10774404,950646,28543492,10774404,16.51,1133.38,37.75,37.75,93261624140,36.47,36.47,93261624140 +진매트릭스,109820,7,3390,2,200,6.27,7292304,2203664,20393640,7292304,6.27,330.92,35.76,35.76,24627903658,35.62,35.62,24627903658 +피델릭스,032580,8,1388,2,53,3.97,11757036,39846160,33132064,11757036,3.97,29.51,35.49,35.49,17005232048,36.98,36.98,17005232048 +KD,044180,9,848,2,45,5.60,8700185,3158809,26717799,8700185,5.60,275.43,32.56,32.56,7703151018,34.00,34.00,7703151018 +PLUS 자사주매입고배당주,0098N0,10,10055,5,-50,-0.49,487685,1402200,1500000,487685,-0.49,34.78,32.51,32.51,4906604856,32.53,32.53,4906604856 +로보로보,215100,11,6740,2,320,4.98,6080927,2642494,20348454,6080927,4.98,230.12,29.88,29.88,42092459010,30.69,30.69,42092459010 +메타케어,118000,12,387,2,72,22.86,50572864,473038,171777364,50572864,22.86,9999.99,29.44,29.44,19807796145,29.80,29.80,19807796145 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6165,5,-100,-1.60,1415591,955229,5000000,1415591,-1.60,148.19,28.31,28.31,8774622300,28.47,28.47,8774622300 +아이윈플러스,123010,14,1025,1,236,29.91,8411113,62450,32658542,8411113,29.91,9999.99,25.75,25.75,8305080727,24.81,24.81,8305080727 +LK삼양,225190,15,1926,2,396,25.88,12131115,205802,50748440,12131115,25.88,5894.56,23.90,23.90,22831989484,23.36,23.36,22831989484 +로보티즈,108490,16,111800,2,11800,11.80,3070349,561469,13220560,3070349,11.80,546.84,23.22,23.22,345280402150,23.36,23.36,345280402150 +로보스타,090360,17,39800,2,5800,17.06,2092101,248152,9750000,2092101,17.06,843.07,21.46,21.46,84353723125,21.74,21.74,84353723125 +KODEX K원자력SMR,0098F0,18,9540,5,-40,-0.42,910256,8754682,4500000,910256,-0.42,10.40,20.23,20.23,8687166338,20.24,20.24,8687166338 +덕산하이메탈,077360,19,6460,2,770,13.53,8825921,12677506,45437002,8825921,13.53,69.62,19.42,19.42,56200391865,19.15,19.15,56200391865 +빌리언스,044480,20,655,2,19,2.99,7019871,47935936,40663728,7019871,2.99,14.64,17.26,17.26,4625231387,17.37,17.37,4625231387 +뉴로핏,380550,21,16450,2,350,2.17,1925950,2189856,11554087,1925950,2.17,87.95,16.67,16.67,32729045010,17.22,17.22,32729045010 +휴림로봇,090710,22,3495,2,135,4.02,19454082,28407316,119457197,19454082,4.02,68.48,16.29,16.29,69086835490,16.55,16.55,69086835490 +보성파워텍,006910,23,4705,2,275,6.21,7773987,4906064,49129824,7773987,6.21,158.46,15.82,15.82,36579436994,15.82,15.82,36579436994 +SOL 머니마켓액티브,484890,24,51940,2,10,0.02,27548,2137,182000,27548,0.02,1289.10,15.14,15.14,1430902740,15.14,15.14,1430902740 +TIGER 반도체TOP10레버리지,488080,25,9040,2,440,5.12,529322,1045962,3550000,529322,5.12,50.61,14.91,14.91,4691551817,14.62,14.62,4691551817 +티에이치엔,019180,26,7110,2,1060,17.52,2540253,2663341,18000000,2540253,17.52,95.38,14.11,14.11,17630910335,13.78,13.78,17630910335 +UNICORN SK하이닉스밸류체인액티브,494220,27,15100,2,430,2.93,159984,228527,1150000,159984,2.93,70.01,13.91,13.91,2385529724,13.74,13.74,2385529724 +본느,226340,28,898,2,84,10.32,5776051,50377,41952420,5776051,10.32,9999.99,13.77,13.77,5409638672,14.36,14.36,5409638672 +한라캐스트,125490,29,7650,2,40,0.53,4867299,22339060,36502352,4867299,0.53,21.79,13.33,13.33,37477027600,13.42,13.42,37477027600 +클로봇,466100,30,27300,2,650,2.44,3196509,14773124,24764639,3196509,2.44,21.64,12.91,12.91,88433962575,13.08,13.08,88433962575 diff --git a/top30/20250918/top30-avtr-20250918-102000.csv b/top30/20250918/top30-avtr-20250918-102000.csv new file mode 100644 index 000000000000..866edaa0189d --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3880,2,260,7.18,21285754,39156120,36947060,21285754,7.18,54.36,57.61,57.61,83485260580,58.24,58.24,83485260580 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6165,5,-120,-1.91,1643479,2296872,3000000,1643479,-1.91,71.55,54.78,54.78,10222654430,55.27,55.27,10222654430 +한국첨단소재,062970,3,4340,1,1000,29.94,10372912,233533,19736818,10372912,29.94,4441.73,52.56,52.56,42622172928,49.76,49.76,42622172928 +이미지스,115610,4,1440,2,51,3.67,10724242,32494422,23637538,10724242,3.67,33.00,45.37,45.37,16136251307,47.41,47.41,16136251307 +엑스게이트,356680,5,8990,2,1300,16.91,12614806,950646,28543492,12614806,16.91,1326.97,44.20,44.20,109915101380,42.83,42.83,109915101380 +진매트릭스,109820,6,3630,2,440,13.79,8751886,2203664,20393640,8751886,13.79,397.15,42.91,42.91,29889543001,40.38,40.38,29889543001 +아이비젼웍스,469750,7,1815,2,70,4.01,14561851,37728552,33996481,14561851,4.01,38.60,42.83,42.83,27270608339,44.20,44.20,27270608339 +피델릭스,032580,8,1381,2,46,3.45,11957532,39846160,33132064,11957532,3.45,30.01,36.09,36.09,17282296599,37.77,37.77,17282296599 +PLUS 자사주매입고배당주,0098N0,9,10045,5,-60,-0.59,520625,1402200,1500000,520625,-0.59,37.13,34.71,34.71,5237662243,34.76,34.76,5237662243 +KD,044180,10,838,2,35,4.36,8933621,3158809,26717799,8933621,4.36,282.82,33.44,33.44,7899527477,35.28,35.28,7899527477 +로보로보,215100,11,6750,2,330,5.14,6216909,2642494,20348454,6216909,5.14,235.27,30.55,30.55,43007437910,31.31,31.31,43007437910 +메타케어,118000,12,384,2,69,21.90,51310531,473038,171777364,51310531,21.90,9999.99,29.87,29.87,20090596748,30.46,30.46,20090596748 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6150,5,-115,-1.84,1480695,955229,5000000,1480695,-1.84,155.01,29.61,29.61,9175525375,29.84,29.84,9175525375 +아이윈플러스,123010,14,1025,1,236,29.91,8457230,62450,32658542,8457230,29.91,9999.99,25.90,25.90,8352350652,24.95,24.95,8352350652 +LK삼양,225190,15,1912,2,382,24.97,12525039,205802,50748440,12525039,24.97,6085.97,24.68,24.68,23588762126,24.31,24.31,23588762126 +로보티즈,108490,16,111800,2,11800,11.80,3174169,561469,13220560,3174169,11.80,565.33,24.01,24.01,356919384900,24.15,24.15,356919384900 +로보스타,090360,17,39650,2,5650,16.62,2183586,248152,9750000,2183586,16.62,879.94,22.40,22.40,87959070050,22.75,22.75,87959070050 +KODEX K원자력SMR,0098F0,18,9535,5,-45,-0.47,985320,8754682,4500000,985320,-0.47,11.25,21.90,21.90,9402562593,21.91,21.91,9402562593 +덕산하이메탈,077360,19,6380,2,690,12.13,9038747,12677506,45437002,9038747,12.13,71.30,19.89,19.89,57569595410,19.86,19.86,57569595410 +빌리언스,044480,20,651,2,15,2.36,7240345,47935936,40663728,7240345,2.36,15.10,17.81,17.81,4769639596,18.02,18.02,4769639596 +보성파워텍,006910,21,4735,2,305,6.88,8338363,4906064,49129824,8338363,6.88,169.96,16.97,16.97,39245676479,16.87,16.87,39245676479 +뉴로핏,380550,22,16580,2,480,2.98,1954387,2189856,11554087,1954387,2.98,89.25,16.92,16.92,33199163980,17.33,17.33,33199163980 +휴림로봇,090710,23,3500,2,140,4.17,20201459,28407316,119457197,20201459,4.17,71.11,16.91,16.91,71694646703,17.15,17.15,71694646703 +TIGER 반도체TOP10레버리지,488080,24,9125,2,525,6.10,589686,1045962,3550000,589686,6.10,56.38,16.61,16.61,5239231147,16.17,16.17,5239231147 +SOL 머니마켓액티브,484890,25,51940,2,10,0.02,27548,2137,182000,27548,0.02,1289.10,15.14,15.14,1430902740,15.14,15.14,1430902740 +UNICORN SK하이닉스밸류체인액티브,494220,26,15165,2,495,3.37,170942,228527,1150000,170942,3.37,74.80,14.86,14.86,2551274294,14.63,14.63,2551274294 +티에이치엔,019180,27,7220,2,1170,19.34,2633851,2663341,18000000,2633851,19.34,98.89,14.63,14.63,18303871540,14.08,14.08,18303871540 +본느,226340,28,911,2,97,11.92,5935224,50377,41952420,5935224,11.92,9999.99,14.15,14.15,5554733438,14.53,14.53,5554733438 +한라캐스트,125490,29,7640,2,30,0.39,5028011,22339060,36502352,5028011,0.39,22.51,13.77,13.77,38701634240,13.88,13.88,38701634240 +클로봇,466100,30,27350,2,700,2.63,3293220,14773124,24764639,3293220,2.63,22.29,13.30,13.30,91079954150,13.45,13.45,91079954150 diff --git a/top30/20250918/top30-avtr-20250918-103000.csv b/top30/20250918/top30-avtr-20250918-103000.csv new file mode 100644 index 000000000000..1c193dcc5189 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3830,2,210,5.80,21833519,39156120,36947060,21833519,5.80,55.76,59.09,59.09,85591001338,60.49,60.49,85591001338 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6165,5,-120,-1.91,1705605,2296872,3000000,1705605,-1.91,74.26,56.85,56.85,10605968790,57.35,57.35,10605968790 +진매트릭스,109820,3,3735,2,545,17.08,11108171,2203664,20393640,11108171,17.08,504.08,54.47,54.47,38700476477,50.81,50.81,38700476477 +한국첨단소재,062970,4,4340,1,1000,29.94,10436644,233533,19736818,10436644,29.94,4469.02,52.88,52.88,42898769808,50.08,50.08,42898769808 +이미지스,115610,5,1455,2,66,4.75,11099790,32494422,23637538,11099790,4.75,34.16,46.96,46.96,16677338078,48.49,48.49,16677338078 +엑스게이트,356680,6,8890,2,1200,15.60,13329455,950646,28543492,13329455,15.60,1402.15,46.70,46.70,116300925735,45.83,45.83,116300925735 +아이비젼웍스,469750,7,1820,2,75,4.30,14772594,37728552,33996481,14772594,4.30,39.15,43.45,43.45,27653717066,44.69,44.69,27653717066 +PLUS 자사주매입고배당주,0098N0,8,10050,5,-55,-0.54,563937,1402200,1500000,563937,-0.54,40.22,37.60,37.60,5672543151,37.63,37.63,5672543151 +피델릭스,032580,9,1378,2,43,3.22,12173302,39846160,33132064,12173302,3.22,30.55,36.74,36.74,17579512488,38.50,38.50,17579512488 +KD,044180,10,843,2,40,4.98,9041599,3158809,26717799,9041599,4.98,286.23,33.84,33.84,7990796784,35.48,35.48,7990796784 +로보로보,215100,11,6790,2,370,5.76,6347871,2642494,20348454,6347871,5.76,240.22,31.20,31.20,43891674180,31.77,31.77,43891674180 +메타케어,118000,12,387,2,72,22.86,52043105,473038,171777364,52043105,22.86,9999.99,30.30,30.30,20372339794,30.65,30.65,20372339794 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6150,5,-115,-1.84,1501202,955229,5000000,1501202,-1.84,157.16,30.02,30.02,9301918085,30.25,30.25,9301918085 +KODEX K원자력SMR,0098F0,14,9520,5,-60,-0.63,1192326,8754682,4500000,1192326,-0.63,13.62,26.50,26.50,11374055008,26.55,26.55,11374055008 +아이윈플러스,123010,15,1025,1,236,29.91,8511556,62450,32658542,8511556,29.91,9999.99,26.06,26.06,8408034802,25.12,25.12,8408034802 +LK삼양,225190,16,1914,2,384,25.10,12796794,205802,50748440,12796794,25.10,6218.01,25.22,25.22,24108448278,24.82,24.82,24108448278 +로보티즈,108490,17,113400,2,13400,13.40,3304054,561469,13220560,3304054,13.40,588.47,24.99,24.99,371557901900,24.78,24.78,371557901900 +로보스타,090360,18,40200,2,6200,18.24,2283129,248152,9750000,2283129,18.24,920.05,23.42,23.42,91947330925,23.46,23.46,91947330925 +덕산하이메탈,077360,19,6360,2,670,11.78,9134452,12677506,45437002,9134452,11.78,72.05,20.10,20.10,58179618940,20.13,20.13,58179618940 +빌리언스,044480,20,637,2,1,0.16,7983136,47935936,40663728,7983136,0.16,16.65,19.63,19.63,5244394776,20.25,20.25,5244394776 +TIGER 반도체TOP10레버리지,488080,21,9140,2,540,6.28,650531,1045962,3550000,650531,6.28,62.19,18.32,18.32,5794150462,17.86,17.86,5794150462 +보성파워텍,006910,22,4705,2,275,6.21,8824167,4906064,49129824,8824167,6.21,179.86,17.96,17.96,41544978759,17.97,17.97,41544978759 +휴림로봇,090710,23,3515,2,155,4.61,20795186,28407316,119457197,20795186,4.61,73.20,17.41,17.41,73772278835,17.57,17.57,73772278835 +뉴로핏,380550,24,16485,2,385,2.39,1981460,2189856,11554087,1981460,2.39,90.48,17.15,17.15,33646731315,17.67,17.67,33646731315 +UNICORN SK하이닉스밸류체인액티브,494220,25,15165,2,495,3.37,184876,228527,1150000,184876,3.37,80.90,16.08,16.08,2762463724,15.84,15.84,2762463724 +SOL 머니마켓액티브,484890,26,51940,2,10,0.02,27548,2137,182000,27548,0.02,1289.10,15.14,15.14,1430902740,15.14,15.14,1430902740 +티에이치엔,019180,27,7180,2,1130,18.68,2699420,2663341,18000000,2699420,18.68,101.35,15.00,15.00,18774740360,14.53,14.53,18774740360 +한라캐스트,125490,28,7570,5,-40,-0.53,5205566,22339060,36502352,5205566,-0.53,23.30,14.26,14.26,40051022625,14.49,14.49,40051022625 +본느,226340,29,900,2,86,10.57,5976670,50377,41952420,5976670,10.57,9999.99,14.25,14.25,5592290505,14.81,14.81,5592290505 +클로봇,466100,30,27450,2,800,3.00,3396672,14773124,24764639,3396672,3.00,22.99,13.72,13.72,93905241225,13.81,13.81,93905241225 diff --git a/top30/20250918/top30-avtr-20250918-104002.csv b/top30/20250918/top30-avtr-20250918-104002.csv new file mode 100644 index 000000000000..6ea6aa7d6e33 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +노을,376930,1,3910,2,290,8.01,22893441,39156120,36947060,22893441,8.01,58.47,61.96,61.96,89748990717,62.13,62.13,89748990717 +진매트릭스,109820,2,3565,2,375,11.76,12204032,2203664,20393640,12204032,11.76,553.81,59.84,59.84,42681133348,58.71,58.71,42681133348 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6160,5,-125,-1.99,1749422,2296872,3000000,1749422,-1.99,76.17,58.31,58.31,10875882370,58.85,58.85,10875882370 +한국첨단소재,062970,4,4340,1,1000,29.94,10508037,233533,19736818,10508037,29.94,4499.59,53.24,53.24,43208615428,50.44,50.44,43208615428 +엑스게이트,356680,5,8870,2,1180,15.34,14546003,950646,28543492,14546003,15.34,1530.12,50.96,50.96,127285223500,50.27,50.27,127285223500 +이미지스,115610,6,1444,2,55,3.96,11370931,32494422,23637538,11370931,3.96,34.99,48.11,48.11,17070576503,50.01,50.01,17070576503 +아이비젼웍스,469750,7,1804,2,59,3.38,15115369,37728552,33996481,15115369,3.38,40.06,44.46,44.46,28273489867,46.10,46.10,28273489867 +PLUS 자사주매입고배당주,0098N0,8,10060,5,-45,-0.45,578232,1402200,1500000,578232,-0.45,41.24,38.55,38.55,5816229566,38.54,38.54,5816229566 +피델릭스,032580,9,1373,2,38,2.85,12231899,39846160,33132064,12231899,2.85,30.70,36.92,36.92,17660172899,38.82,38.82,17660172899 +KD,044180,10,841,2,38,4.73,9129250,3158809,26717799,9129250,4.73,289.01,34.17,34.17,8064613106,35.89,35.89,8064613106 +로보로보,215100,11,6760,2,340,5.30,6421677,2642494,20348454,6421677,5.30,243.02,31.56,31.56,44390094680,32.27,32.27,44390094680 +메타케어,118000,12,391,2,76,24.13,53952892,473038,171777364,53952892,24.13,9999.99,31.41,31.41,21114730520,31.44,31.44,21114730520 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6145,5,-120,-1.92,1540260,955229,5000000,1540260,-1.92,161.25,30.81,30.81,9541884795,31.06,31.06,9541884795 +KODEX K원자력SMR,0098F0,14,9515,5,-65,-0.68,1302676,8754682,4500000,1302676,-0.68,14.88,28.95,28.95,12424645148,29.02,29.02,12424645148 +LK삼양,225190,15,1883,2,353,23.07,13244409,205802,50748440,13244409,23.07,6435.51,26.10,26.10,24958786476,26.12,26.12,24958786476 +아이윈플러스,123010,16,1025,1,236,29.91,8518088,62450,32658542,8518088,29.91,9999.99,26.08,26.08,8414730102,25.14,25.14,8414730102 +로보티즈,108490,17,112500,2,12500,12.50,3363590,561469,13220560,3363590,12.50,599.07,25.44,25.44,378277186050,25.43,25.43,378277186050 +로보스타,090360,18,40200,2,6200,18.24,2326517,248152,9750000,2326517,18.24,937.54,23.86,23.86,93689579750,23.90,23.90,93689579750 +UNICORN SK하이닉스밸류체인액티브,494220,19,15210,2,540,3.68,240959,228527,1150000,240959,3.68,105.44,20.95,20.95,3613199056,20.66,20.66,3613199056 +덕산하이메탈,077360,20,6225,2,535,9.40,9389983,12677506,45437002,9389983,9.40,74.07,20.67,20.67,59784258520,21.14,21.14,59784258520 +빌리언스,044480,21,635,5,-1,-0.16,8157814,47935936,40663728,8157814,-0.16,17.02,20.06,20.06,5355634441,20.74,20.74,5355634441 +TIGER 반도체TOP10레버리지,488080,22,9165,2,565,6.57,682422,1045962,3550000,682422,6.57,65.24,19.22,19.22,6086217007,18.71,18.71,6086217007 +보성파워텍,006910,23,4710,2,280,6.32,9332121,4906064,49129824,9332121,6.32,190.22,18.99,18.99,43931030473,18.98,18.98,43931030473 +아이에스티이,212710,24,12210,2,1630,15.41,1664632,244192,9285478,1664632,15.41,681.69,17.93,17.93,19814795840,17.48,17.48,19814795840 +휴림로봇,090710,25,3505,2,145,4.32,21091660,28407316,119457197,21091660,4.32,74.25,17.66,17.66,74809494904,17.87,17.87,74809494904 +뉴로핏,380550,26,16520,2,420,2.61,1995998,2189856,11554087,1995998,2.61,91.15,17.28,17.28,33886777160,17.75,17.75,33886777160 +한싹,430690,27,6330,2,470,8.02,1791418,10972742,10895327,1791418,8.02,16.33,16.44,16.44,10892955340,15.79,15.79,10892955340 +티에이치엔,019180,28,7160,2,1110,18.35,2781501,2663341,18000000,2781501,18.35,104.44,15.45,15.45,19360642825,15.02,15.02,19360642825 +SOL 머니마켓액티브,484890,29,51940,2,10,0.02,27548,2137,182000,27548,0.02,1289.10,15.14,15.14,1430902740,15.14,15.14,1430902740 +한라캐스트,125490,30,7550,5,-60,-0.79,5376066,22339060,36502352,5376066,-0.79,24.07,14.73,14.73,41335543360,15.00,15.00,41335543360 diff --git a/top30/20250918/top30-avtr-20250918-105001.csv b/top30/20250918/top30-avtr-20250918-105001.csv new file mode 100644 index 000000000000..368a8fc103c7 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3655,2,465,14.58,12880897,2203664,20393640,12880897,14.58,584.52,63.16,63.16,45109938423,60.52,60.52,45109938423 +노을,376930,2,3895,2,275,7.60,23253620,39156120,36947060,23253620,7.60,59.39,62.94,62.94,91149219997,63.34,63.34,91149219997 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6145,5,-140,-2.23,1773970,2296872,3000000,1773970,-2.23,77.23,59.13,59.13,11026802605,59.81,59.81,11026802605 +한국첨단소재,062970,4,4340,1,1000,29.94,10755193,233533,19736818,10755193,29.94,4605.43,54.49,54.49,44281272468,51.70,51.70,44281272468 +엑스게이트,356680,5,8800,2,1110,14.43,15409029,950646,28543492,15409029,14.43,1620.90,53.98,53.98,134890736455,53.70,53.70,134890736455 +이미지스,115610,6,1400,2,11,0.79,11846482,32494422,23637538,11846482,0.79,36.46,50.12,50.12,17743723033,53.62,53.62,17743723033 +아이비젼웍스,469750,7,1805,2,60,3.44,15515176,37728552,33996481,15515176,3.44,41.12,45.64,45.64,28990840400,47.24,47.24,28990840400 +PLUS 자사주매입고배당주,0098N0,8,10070,5,-35,-0.35,594047,1402200,1500000,594047,-0.35,42.37,39.60,39.60,5975303709,39.56,39.56,5975303709 +피델릭스,032580,9,1364,2,29,2.17,12453220,39846160,33132064,12453220,2.17,31.25,37.59,37.59,17962192245,39.75,39.75,17962192245 +KD,044180,10,843,2,40,4.98,9192327,3158809,26717799,9192327,4.98,291.01,34.41,34.41,8117800611,36.04,36.04,8117800611 +메타케어,118000,11,393,2,78,24.76,56043610,473038,171777364,56043610,24.76,9999.99,32.63,32.63,21930585872,32.49,32.49,21930585872 +로보로보,215100,12,6750,2,330,5.14,6502381,2642494,20348454,6502381,5.14,246.07,31.96,31.96,44936530550,32.72,32.72,44936530550 +KODEX K원자력SMR,0098F0,13,9520,5,-60,-0.63,1426345,8754682,4500000,1426345,-0.63,16.29,31.70,31.70,13601053440,31.75,31.75,13601053440 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6125,5,-140,-2.23,1542584,955229,5000000,1542584,-2.23,161.49,30.85,30.85,9556149471,31.20,31.20,9556149471 +한싹,430690,15,6200,2,340,5.80,3240238,10972742,10895327,3240238,5.80,29.53,29.74,29.74,20030772925,29.65,29.65,20030772925 +LK삼양,225190,16,1887,2,357,23.33,13530090,205802,50748440,13530090,23.33,6574.32,26.66,26.66,25497933950,26.63,26.63,25497933950 +아이윈플러스,123010,17,1025,1,236,29.91,8526092,62450,32658542,8526092,29.91,9999.99,26.11,26.11,8422934202,25.16,25.16,8422934202 +로보티즈,108490,18,112000,2,12000,12.00,3436227,561469,13220560,3436227,12.00,612.01,25.99,25.99,386471232400,26.10,26.10,386471232400 +로보스타,090360,19,40350,2,6350,18.68,2482209,248152,9750000,2482209,18.68,1000.28,25.46,25.46,100016059050,25.42,25.42,100016059050 +UNICORN SK하이닉스밸류체인액티브,494220,20,15240,2,570,3.89,244003,228527,1150000,244003,3.89,106.77,21.22,21.22,3659475321,20.88,20.88,3659475321 +빌리언스,044480,21,628,5,-8,-1.26,8623458,47935936,40663728,8623458,-1.26,17.99,21.21,21.21,5648449659,22.12,22.12,5648449659 +덕산하이메탈,077360,22,6220,2,530,9.31,9623203,12677506,45437002,9623203,9.31,75.91,21.18,21.18,61229551760,21.67,21.67,61229551760 +아이에스티이,212710,23,12230,2,1650,15.60,1905595,244192,9285478,1905595,15.60,780.37,20.52,20.52,22742488415,20.03,20.03,22742488415 +TIGER 반도체TOP10레버리지,488080,24,9220,2,620,7.21,722476,1045962,3550000,722476,7.21,69.07,20.35,20.35,6453920582,19.72,19.72,6453920582 +보성파워텍,006910,25,4665,2,235,5.30,9593722,4906064,49129824,9593722,5.30,195.55,19.53,19.53,45160048697,19.70,19.70,45160048697 +휴림로봇,090710,26,3505,2,145,4.32,21474035,28407316,119457197,21474035,4.32,75.59,17.98,17.98,76153168421,18.19,18.19,76153168421 +애드바이오텍,179530,27,3950,2,475,13.67,2269955,665649,12656308,2269955,13.67,341.01,17.94,17.94,8505676919,17.01,17.01,8505676919 +뉴로핏,380550,28,16620,2,520,3.23,2032751,2189856,11554087,2032751,3.23,92.83,17.59,17.59,34497801950,17.96,17.96,34497801950 +티에이치엔,019180,29,7135,2,1085,17.93,2824805,2663341,18000000,2824805,17.93,106.06,15.69,15.69,19669055805,15.32,15.32,19669055805 +한라캐스트,125490,30,7500,5,-110,-1.45,5547570,22339060,36502352,5547570,-1.45,24.83,15.20,15.20,42623428835,15.57,15.57,42623428835 diff --git a/top30/20250918/top30-avtr-20250918-110001.csv b/top30/20250918/top30-avtr-20250918-110001.csv new file mode 100644 index 000000000000..4e0fd6c56c35 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3475,2,285,8.93,13339647,2203664,20393640,13339647,8.93,605.34,65.41,65.41,46747051550,65.96,65.96,46747051550 +노을,376930,2,3827,2,207,5.72,23659029,39156120,36947060,23659029,5.72,60.42,64.03,64.03,92713523967,65.57,65.57,92713523967 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6145,5,-140,-2.23,1834423,2296872,3000000,1834423,-2.23,79.87,61.15,61.15,11398138780,61.83,61.83,11398138780 +엑스게이트,356680,4,8800,2,1110,14.43,15750280,950646,28543492,15750280,14.43,1656.80,55.18,55.18,137887840985,54.90,54.90,137887840985 +한국첨단소재,062970,5,4340,1,1000,29.94,10765342,233533,19736818,10765342,29.94,4609.77,54.54,54.54,44325319128,51.75,51.75,44325319128 +이미지스,115610,6,1346,5,-43,-3.10,12408972,32494422,23637538,12408972,-3.10,38.19,52.50,52.50,18509958751,58.18,58.18,18509958751 +아이비젼웍스,469750,7,1815,2,70,4.01,15760854,37728552,33996481,15760854,4.01,41.77,46.36,46.36,29434996522,47.70,47.70,29434996522 +PLUS 자사주매입고배당주,0098N0,8,10070,5,-35,-0.35,612731,1402200,1500000,612731,-0.35,43.70,40.85,40.85,6163432117,40.80,40.80,6163432117 +피델릭스,032580,9,1358,2,23,1.72,12578415,39846160,33132064,12578415,1.72,31.57,37.96,37.96,18132505964,40.30,40.30,18132505964 +KD,044180,10,839,2,36,4.48,9302344,3158809,26717799,9302344,4.48,294.49,34.82,34.82,8210210063,36.63,36.63,8210210063 +KODEX K원자력SMR,0098F0,11,9530,5,-50,-0.52,1551505,8754682,4500000,1551505,-0.52,17.72,34.48,34.48,14793311790,34.50,34.50,14793311790 +메타케어,118000,12,387,2,72,22.86,56628134,473038,171777364,56628134,22.86,9999.99,32.97,32.97,22158008246,33.33,33.33,22158008246 +로보로보,215100,13,6760,2,340,5.30,6584152,2642494,20348454,6584152,5.30,249.16,32.36,32.36,45486386625,33.07,33.07,45486386625 +한싹,430690,14,6200,2,340,5.80,3503996,10972742,10895327,3503996,5.80,31.93,32.16,32.16,21668684885,32.08,32.08,21668684885 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6130,5,-135,-2.15,1588140,955229,5000000,1588140,-2.15,166.26,31.76,31.76,9835176051,32.09,32.09,9835176051 +LK삼양,225190,16,1869,2,339,22.16,13811233,205802,50748440,13811233,22.16,6710.93,27.22,27.22,26024712761,27.44,27.44,26024712761 +로보티즈,108490,17,112200,2,12200,12.20,3518584,561469,13220560,3518584,12.20,626.67,26.61,26.61,395659832300,26.67,26.67,395659832300 +아이윈플러스,123010,18,1025,1,236,29.91,8538091,62450,32658542,8538091,29.91,9999.99,26.14,26.14,8435233177,25.20,25.20,8435233177 +로보스타,090360,19,40400,2,6400,18.82,2541636,248152,9750000,2541636,18.82,1024.23,26.07,26.07,102403945000,26.00,26.00,102403945000 +UNICORN SK하이닉스밸류체인액티브,494220,20,15200,2,530,3.61,264907,228527,1150000,264907,3.61,115.92,23.04,23.04,3977650511,22.76,22.76,3977650511 +아이에스티이,212710,21,12270,2,1690,15.97,2097859,244192,9285478,2097859,15.97,859.10,22.59,22.59,25104624470,22.03,22.03,25104624470 +빌리언스,044480,22,615,5,-21,-3.30,9135129,47935936,40663728,9135129,-3.30,19.06,22.47,22.47,5966398321,23.86,23.86,5966398321 +애드바이오텍,179530,23,3742,2,267,7.68,2753934,665649,12656308,2753934,7.68,413.72,21.76,21.76,10333300813,21.82,21.82,10333300813 +덕산하이메탈,077360,24,6180,2,490,8.61,9879582,12677506,45437002,9879582,8.61,77.93,21.74,21.74,62821766990,22.37,22.37,62821766990 +TIGER 반도체TOP10레버리지,488080,25,9215,2,615,7.15,759159,1045962,3550000,759159,7.15,72.58,21.38,21.38,6792067907,20.76,20.76,6792067907 +보성파워텍,006910,26,4655,2,225,5.08,9792366,4906064,49129824,9792366,5.08,199.60,19.93,19.93,46085506315,20.15,20.15,46085506315 +휴림로봇,090710,27,3555,2,195,5.80,22555522,28407316,119457197,22555522,5.80,79.40,18.88,18.88,79975058504,18.83,18.83,79975058504 +리메드,302550,28,4360,2,760,21.11,5583330,318122,31495528,5583330,21.11,1755.09,17.73,17.73,23332278247,16.99,16.99,23332278247 +뉴로핏,380550,29,16570,2,470,2.92,2043264,2189856,11554087,2043264,2.92,93.31,17.68,17.68,34672014470,18.11,18.11,34672014470 +한라캐스트,125490,30,7370,5,-240,-3.15,5881042,22339060,36502352,5881042,-3.15,26.33,16.11,16.11,45099395555,16.76,16.76,45099395555 diff --git a/top30/20250918/top30-avtr-20250918-111000.csv b/top30/20250918/top30-avtr-20250918-111000.csv new file mode 100644 index 000000000000..b90f5ca64599 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3430,2,240,7.52,13569461,2203664,20393640,13569461,7.52,615.77,66.54,66.54,47542958466,67.97,67.97,47542958466 +노을,376930,2,3795,2,175,4.83,24166178,39156120,36947060,24166178,4.83,61.72,65.41,65.41,94638092824,67.50,67.50,94638092824 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6165,5,-120,-1.91,1837564,2296872,3000000,1837564,-1.91,80.00,61.25,61.25,11417455985,61.73,61.73,11417455985 +엑스게이트,356680,4,9010,2,1320,17.17,16630315,950646,28543492,16630315,17.17,1749.37,58.26,58.26,145745414230,56.67,56.67,145745414230 +이미지스,115610,5,1323,5,-66,-4.75,13150817,32494422,23637538,13150817,-4.75,40.47,55.64,55.64,19493726489,62.34,62.34,19493726489 +한국첨단소재,062970,6,4340,1,1000,29.94,10780290,233533,19736818,10780290,29.94,4616.17,54.62,54.62,44390193448,51.82,51.82,44390193448 +PLUS 자사주매입고배당주,0098N0,7,10060,5,-45,-0.45,736541,1402200,1500000,736541,-0.45,52.53,49.10,49.10,7409699016,49.10,49.10,7409699016 +아이비젼웍스,469750,8,1816,2,71,4.07,16200282,37728552,33996481,16200282,4.07,42.94,47.65,47.65,30236680020,48.98,48.98,30236680020 +피델릭스,032580,9,1358,2,23,1.72,12694483,39846160,33132064,12694483,1.72,31.86,38.31,38.31,18289636077,40.65,40.65,18289636077 +KODEX K원자력SMR,0098F0,10,9530,5,-50,-0.52,1601261,8754682,4500000,1601261,-0.52,18.29,35.58,35.58,15267664358,35.60,35.60,15267664358 +KD,044180,11,845,2,42,5.23,9356426,3158809,26717799,9356426,5.23,296.20,35.02,35.02,8255831396,36.57,36.57,8255831396 +한싹,430690,12,6120,2,260,4.44,3671144,10972742,10895327,3671144,4.44,33.46,33.69,33.69,22695413560,34.04,34.04,22695413560 +메타케어,118000,13,383,2,68,21.59,57319817,473038,171777364,57319817,21.59,9999.99,33.37,33.37,22424532799,34.08,34.08,22424532799 +로보로보,215100,14,6710,2,290,4.52,6615831,2642494,20348454,6615831,4.52,250.36,32.51,32.51,45699454355,33.47,33.47,45699454355 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6150,5,-115,-1.84,1608440,955229,5000000,1608440,-1.84,168.38,32.17,32.17,9959978051,32.39,32.39,9959978051 +LK삼양,225190,16,1880,2,350,22.88,13951522,205802,50748440,13951522,22.88,6779.10,27.49,27.49,26287384720,27.55,27.55,26287384720 +로보티즈,108490,17,110800,2,10800,10.80,3590669,561469,13220560,3590669,10.80,639.51,27.16,27.16,403651219000,27.56,27.56,403651219000 +로보스타,090360,18,40100,2,6100,17.94,2575858,248152,9750000,2575858,17.94,1038.02,26.42,26.42,103780868550,26.54,26.54,103780868550 +아이윈플러스,123010,19,1025,1,236,29.91,8545572,62450,32658542,8545572,29.91,9999.99,26.17,26.17,8442901202,25.22,25.22,8442901202 +리메드,302550,20,4365,2,765,21.25,7799296,318122,31495528,7799296,21.25,2451.67,24.76,24.76,33055837386,24.04,24.04,33055837386 +애드바이오텍,179530,21,3930,2,455,13.09,3081720,665649,12656308,3081720,13.09,462.96,24.35,24.35,11594789032,23.31,23.31,11594789032 +아이에스티이,212710,22,12320,2,1740,16.45,2172076,244192,9285478,2172076,16.45,889.50,23.39,23.39,26012928020,22.74,22.74,26012928020 +UNICORN SK하이닉스밸류체인액티브,494220,23,15170,2,500,3.41,266117,228527,1150000,266117,3.41,116.45,23.14,23.14,3996034012,22.91,22.91,3996034012 +빌리언스,044480,24,611,5,-25,-3.93,9397134,47935936,40663728,9397134,-3.93,19.60,23.11,23.11,6127488347,24.66,24.66,6127488347 +덕산하이메탈,077360,25,6340,2,650,11.42,10127853,12677506,45437002,10127853,11.42,79.89,22.29,22.29,64384678975,22.35,22.35,64384678975 +TIGER 반도체TOP10레버리지,488080,26,9160,2,560,6.51,788817,1045962,3550000,788817,6.51,75.42,22.22,22.22,7064050142,21.72,21.72,7064050142 +보성파워텍,006910,27,4685,2,255,5.76,9892235,4906064,49129824,9892235,5.76,201.63,20.13,20.13,46550519648,20.22,20.22,46550519648 +휴림로봇,090710,28,3520,2,160,4.76,23164163,28407316,119457197,23164163,4.76,81.54,19.39,19.39,82128596042,19.53,19.53,82128596042 +뉴로핏,380550,29,16520,2,420,2.61,2055735,2189856,11554087,2055735,2.61,93.88,17.79,17.79,34878181960,18.27,18.27,34878181960 +티에이치엔,019180,30,7440,2,1390,22.98,3021501,2663341,18000000,3021501,22.98,113.45,16.79,16.79,21100739880,15.76,15.76,21100739880 diff --git a/top30/20250918/top30-avtr-20250918-112001.csv b/top30/20250918/top30-avtr-20250918-112001.csv new file mode 100644 index 000000000000..6c1b245c5b1b --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3510,2,320,10.03,13866116,2203664,20393640,13866116,10.03,629.23,67.99,67.99,48582019612,67.87,67.87,48582019612 +노을,376930,2,3785,2,165,4.56,24401857,39156120,36947060,24401857,4.56,62.32,66.05,66.05,95536082798,68.32,68.32,95536082798 +엑스게이트,356680,3,9010,2,1320,17.17,18494899,950646,28543492,18494899,17.17,1945.51,64.80,64.80,162720233015,63.27,63.27,162720233015 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6160,5,-125,-1.99,1862724,2296872,3000000,1862724,-1.99,81.10,62.09,62.09,11572441605,62.62,62.62,11572441605 +이미지스,115610,5,1334,5,-55,-3.96,13450236,32494422,23637538,13450236,-3.96,41.39,56.90,56.90,19890852076,63.08,63.08,19890852076 +한국첨단소재,062970,6,4340,1,1000,29.94,10790475,233533,19736818,10790475,29.94,4620.54,54.67,54.67,44434396348,51.87,51.87,44434396348 +PLUS 자사주매입고배당주,0098N0,7,10045,5,-60,-0.59,764813,1402200,1500000,764813,-0.59,54.54,50.99,50.99,7693932697,51.06,51.06,7693932697 +아이비젼웍스,469750,8,1815,2,70,4.01,16307051,37728552,33996481,16307051,4.01,43.22,47.97,47.97,30430915879,49.32,49.32,30430915879 +피델릭스,032580,9,1357,2,22,1.65,12745257,39846160,33132064,12745257,1.65,31.99,38.47,38.47,18358453408,40.83,40.83,18358453408 +한싹,430690,10,6140,2,280,4.78,4185873,10972742,10895327,4185873,4.78,38.15,38.42,38.42,25908353540,38.73,38.73,25908353540 +KODEX K원자력SMR,0098F0,11,9530,5,-50,-0.52,1649503,8754682,4500000,1649503,-0.52,18.84,36.66,36.66,15727138303,36.67,36.67,15727138303 +KD,044180,12,845,2,42,5.23,9420706,3158809,26717799,9420706,5.23,298.24,35.26,35.26,8310245705,36.81,36.81,8310245705 +메타케어,118000,13,386,2,71,22.54,58005214,473038,171777364,58005214,22.54,9999.99,33.77,33.77,22687800374,34.22,34.22,22687800374 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6140,5,-125,-2.00,1654934,955229,5000000,1654934,-2.00,173.25,33.10,33.10,10245683701,33.37,33.37,10245683701 +로보로보,215100,15,6740,2,320,4.98,6676493,2642494,20348454,6676493,4.98,252.66,32.81,32.81,46107727570,33.62,33.62,46107727570 +애드바이오텍,179530,16,3850,2,375,10.79,3927378,665649,12656308,3927378,10.79,590.01,31.03,31.03,14999445426,30.78,30.78,14999445426 +리메드,302550,17,4345,2,745,20.69,9446767,318122,31495528,9446767,20.69,2969.54,29.99,29.99,40218214071,29.39,29.39,40218214071 +LK삼양,225190,18,1894,2,364,23.79,14178852,205802,50748440,14178852,23.79,6889.56,27.94,27.94,26716158416,27.80,27.80,26716158416 +로보티즈,108490,19,111300,2,11300,11.30,3622421,561469,13220560,3622421,11.30,645.17,27.40,27.40,407179360050,27.67,27.67,407179360050 +로보스타,090360,20,40200,2,6200,18.24,2594351,248152,9750000,2594351,18.24,1045.47,26.61,26.61,104525173500,26.67,26.67,104525173500 +아이윈플러스,123010,21,1025,1,236,29.91,8569358,62450,32658542,8569358,29.91,9999.99,26.24,26.24,8467281852,25.29,25.29,8467281852 +빌리언스,044480,22,614,5,-22,-3.46,9804114,47935936,40663728,9804114,-3.46,20.45,24.11,24.11,6377092835,25.54,25.54,6377092835 +아이에스티이,212710,23,12240,2,1660,15.69,2235703,244192,9285478,2235703,15.69,915.55,24.08,24.08,26791744720,23.57,23.57,26791744720 +UNICORN SK하이닉스밸류체인액티브,494220,24,15200,2,530,3.61,268151,228527,1150000,268151,3.61,117.34,23.32,23.32,4026908577,23.04,23.04,4026908577 +덕산하이메탈,077360,25,6260,2,570,10.02,10300702,12677506,45437002,10300702,10.02,81.25,22.67,22.67,65478504345,23.02,23.02,65478504345 +TIGER 반도체TOP10레버리지,488080,26,9185,2,585,6.80,799276,1045962,3550000,799276,6.80,76.42,22.51,22.51,7159985767,21.96,21.96,7159985767 +보성파워텍,006910,27,4685,2,255,5.76,10004215,4906064,49129824,10004215,5.76,203.92,20.36,20.36,47076387455,20.45,20.45,47076387455 +휴림로봇,090710,28,3535,2,175,5.21,23409153,28407316,119457197,23409153,5.21,82.41,19.60,19.60,82993733289,19.65,19.65,82993733289 +뉴로핏,380550,29,16500,2,400,2.48,2071996,2189856,11554087,2071996,2.48,94.62,17.93,17.93,35146488250,18.44,18.44,35146488250 +티에이치엔,019180,30,7260,2,1210,20.00,3140340,2663341,18000000,3140340,20.00,117.91,17.45,17.45,21972377790,16.81,16.81,21972377790 diff --git a/top30/20250918/top30-avtr-20250918-113001.csv b/top30/20250918/top30-avtr-20250918-113001.csv new file mode 100644 index 000000000000..eb77f5faaabe --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3640,2,450,14.11,14451474,2203664,20393640,14451474,14.11,655.79,70.86,70.86,50700533336,68.30,68.30,50700533336 +노을,376930,2,3775,2,155,4.28,24592080,39156120,36947060,24592080,4.28,62.81,66.56,66.56,96255113311,69.01,69.01,96255113311 +엑스게이트,356680,3,8940,2,1250,16.25,18896337,950646,28543492,18896337,16.25,1987.74,66.20,66.20,166322896860,65.18,65.18,166322896860 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6120,5,-165,-2.63,1957263,2296872,3000000,1957263,-2.63,85.21,65.24,65.24,12152928160,66.19,66.19,12152928160 +이미지스,115610,5,1316,5,-73,-5.26,13567169,32494422,23637538,13567169,-5.26,41.75,57.40,57.40,20045733223,64.44,64.44,20045733223 +한국첨단소재,062970,6,4340,1,1000,29.94,10805494,233533,19736818,10805494,29.94,4626.97,54.75,54.75,44499578808,51.95,51.95,44499578808 +PLUS 자사주매입고배당주,0098N0,7,10070,5,-35,-0.35,772436,1402200,1500000,772436,-0.35,55.09,51.50,51.50,7770564274,51.44,51.44,7770564274 +아이비젼웍스,469750,8,1825,2,80,4.58,16417709,37728552,33996481,16417709,4.58,43.52,48.29,48.29,30632510995,49.37,49.37,30632510995 +한싹,430690,9,6090,2,230,3.92,4349891,10972742,10895327,4349891,3.92,39.64,39.92,39.92,26906688085,40.55,40.55,26906688085 +피델릭스,032580,10,1382,2,47,3.52,13171338,39846160,33132064,13171338,3.52,33.06,39.75,39.75,18948540509,41.38,41.38,18948540509 +KODEX K원자력SMR,0098F0,11,9525,5,-55,-0.57,1678404,8754682,4500000,1678404,-0.57,19.17,37.30,37.30,16002412223,37.33,37.33,16002412223 +KD,044180,12,837,2,34,4.23,9531396,3158809,26717799,9531396,4.23,301.74,35.67,35.67,8403214056,37.58,37.58,8403214056 +메타케어,118000,13,388,2,73,23.17,58737876,473038,171777364,58737876,23.17,9999.99,34.19,34.19,22971320074,34.47,34.47,22971320074 +애드바이오텍,179530,14,3875,2,400,11.51,4326154,665649,12656308,4326154,11.51,649.92,34.18,34.18,16531748600,33.71,33.71,16531748600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6105,5,-160,-2.55,1673218,955229,5000000,1673218,-2.55,175.16,33.46,33.46,10357770681,33.93,33.93,10357770681 +로보로보,215100,16,6760,2,340,5.30,6694759,2642494,20348454,6694759,5.30,253.35,32.90,32.90,46230867410,33.61,33.61,46230867410 +리메드,302550,17,4385,2,785,21.81,10315531,318122,31495528,10315531,21.81,3242.63,32.75,32.75,44009664978,31.87,31.87,44009664978 +LK삼양,225190,18,1914,2,384,25.10,14570426,205802,50748440,14570426,25.10,7079.83,28.71,28.71,27461913761,28.27,28.27,27461913761 +로보티즈,108490,19,112900,2,12900,12.90,3670080,561469,13220560,3670080,12.90,653.66,27.76,27.76,412529599350,27.64,27.64,412529599350 +로보스타,090360,20,40200,2,6200,18.24,2606001,248152,9750000,2606001,18.24,1050.16,26.73,26.73,104993181050,26.79,26.79,104993181050 +아이윈플러스,123010,21,1025,1,236,29.91,8574772,62450,32658542,8574772,29.91,9999.99,26.26,26.26,8472831202,25.31,25.31,8472831202 +아이에스티이,212710,22,12250,2,1670,15.78,2357838,244192,9285478,2357838,15.78,965.57,25.39,25.39,28291395845,24.87,24.87,28291395845 +빌리언스,044480,23,611,5,-25,-3.93,10016481,47935936,40663728,10016481,-3.93,20.90,24.63,24.63,6506653727,26.19,26.19,6506653727 +UNICORN SK하이닉스밸류체인액티브,494220,24,15275,2,605,4.12,274541,228527,1150000,274541,4.12,120.14,23.87,23.87,4124307637,23.48,23.48,4124307637 +TIGER 반도체TOP10레버리지,488080,25,9250,2,650,7.56,817837,1045962,3550000,817837,7.56,78.19,23.04,23.04,7331328352,22.33,22.33,7331328352 +덕산하이메탈,077360,26,6240,2,550,9.67,10358312,12677506,45437002,10358312,9.67,81.71,22.80,22.80,65838545035,23.22,23.22,65838545035 +보성파워텍,006910,27,4705,2,275,6.21,10123188,4906064,49129824,10123188,6.21,206.34,20.60,20.60,47635803402,20.61,20.61,47635803402 +휴림로봇,090710,28,3530,2,170,5.06,23838889,28407316,119457197,23838889,5.06,83.92,19.96,19.96,84515116764,20.04,20.04,84515116764 +뉴로핏,380550,29,16550,2,450,2.80,2079254,2189856,11554087,2079254,2.80,94.95,18.00,18.00,35266386050,18.44,18.44,35266386050 +한라캐스트,125490,30,7280,5,-330,-4.34,6484260,22339060,36502352,6484260,-4.34,29.03,17.76,17.76,49519772460,18.63,18.63,49519772460 diff --git a/top30/20250918/top30-avtr-20250918-114001.csv b/top30/20250918/top30-avtr-20250918-114001.csv new file mode 100644 index 000000000000..04a01d68bf6c --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3575,2,385,12.07,15082183,2203664,20393640,15082183,12.07,684.41,73.96,73.96,52974210369,72.66,72.66,52974210369 +엑스게이트,356680,2,9060,2,1370,17.82,19524303,950646,28543492,19524303,17.82,2053.79,68.40,68.40,172001296835,66.51,66.51,172001296835 +노을,376930,3,3785,2,165,4.56,25032497,39156120,36947060,25032497,4.56,63.93,67.75,67.75,97905844840,70.01,70.01,97905844840 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6120,5,-165,-2.63,1963333,2296872,3000000,1963333,-2.63,85.48,65.44,65.44,12190071560,66.39,66.39,12190071560 +이미지스,115610,5,1306,5,-83,-5.98,13864833,32494422,23637538,13864833,-5.98,42.67,58.66,58.66,20434892294,66.20,66.20,20434892294 +한국첨단소재,062970,6,4340,1,1000,29.94,10810756,233533,19736818,10810756,29.94,4629.22,54.77,54.77,44522415888,51.98,51.98,44522415888 +PLUS 자사주매입고배당주,0098N0,7,10070,5,-35,-0.35,795918,1402200,1500000,795918,-0.35,56.76,53.06,53.06,8007029582,53.01,53.01,8007029582 +아이비젼웍스,469750,8,1829,2,84,4.81,16763693,37728552,33996481,16763693,4.81,44.43,49.31,49.31,31266033879,50.28,50.28,31266033879 +피델릭스,032580,9,1418,2,83,6.22,14769637,39846160,33132064,14769637,6.22,37.07,44.58,44.58,21216233771,45.16,45.16,21216233771 +한싹,430690,10,6050,2,190,3.24,4427742,10972742,10895327,4427742,3.24,40.35,40.64,40.64,27376601975,41.53,41.53,27376601975 +리메드,302550,11,4530,2,930,25.83,12706350,318122,31495528,12706350,25.83,3994.18,40.34,40.34,54760367162,38.38,38.38,54760367162 +KODEX K원자력SMR,0098F0,12,9522,5,-58,-0.61,1679084,8754682,4500000,1679084,-0.61,19.18,37.31,37.31,16008886691,37.36,37.36,16008886691 +애드바이오텍,179530,13,3735,2,260,7.48,4568677,665649,12656308,4568677,7.48,686.35,36.10,36.10,17448309679,36.91,36.91,17448309679 +KD,044180,14,838,2,35,4.36,9559321,3158809,26717799,9559321,4.36,302.62,35.78,35.78,8426592247,37.64,37.64,8426592247 +메타케어,118000,15,381,2,66,20.95,59983684,473038,171777364,59983684,20.95,9999.99,34.92,34.92,23448633118,35.83,35.83,23448633118 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6105,5,-160,-2.55,1686585,955229,5000000,1686585,-2.55,176.56,33.73,33.73,10439360461,34.20,34.20,10439360461 +로보로보,215100,17,6730,2,310,4.83,6731556,2642494,20348454,6731556,4.83,254.74,33.08,33.08,46478354580,33.94,33.94,46478354580 +LK삼양,225190,18,1915,2,385,25.16,14903208,205802,50748440,14903208,25.16,7241.53,29.37,29.37,28100547447,28.92,28.92,28100547447 +로보티즈,108490,19,113500,2,13500,13.50,3729106,561469,13220560,3729106,13.50,664.17,28.21,28.21,419199514650,27.94,27.94,419199514650 +로보스타,090360,20,40150,2,6150,18.09,2641766,248152,9750000,2641766,18.09,1064.58,27.10,27.10,106421584625,27.19,27.19,106421584625 +아이윈플러스,123010,21,1025,1,236,29.91,8578874,62450,32658542,8578874,29.91,9999.99,26.27,26.27,8477035752,25.32,25.32,8477035752 +아이에스티이,212710,22,12310,2,1730,16.35,2405000,244192,9285478,2405000,16.35,984.88,25.90,25.90,28872973590,25.26,25.26,28872973590 +빌리언스,044480,23,609,5,-27,-4.25,10350925,47935936,40663728,10350925,-4.25,21.59,25.45,25.45,6710296631,27.10,27.10,6710296631 +UNICORN SK하이닉스밸류체인액티브,494220,24,15255,2,585,3.99,276946,228527,1150000,276946,3.99,121.19,24.08,24.08,4161037732,23.72,23.72,4161037732 +TIGER 반도체TOP10레버리지,488080,25,9230,2,630,7.33,830971,1045962,3550000,830971,7.33,79.45,23.41,23.41,7452729557,22.74,22.74,7452729557 +덕산하이메탈,077360,26,6190,2,500,8.79,10440280,12677506,45437002,10440280,8.79,82.35,22.98,22.98,66347399890,23.59,23.59,66347399890 +보성파워텍,006910,27,4710,2,280,6.32,10222860,4906064,49129824,10222860,6.32,208.37,20.81,20.81,48105641655,20.79,20.79,48105641655 +휴림로봇,090710,28,3525,2,165,4.91,24094691,28407316,119457197,24094691,4.91,84.82,20.17,20.17,85416816991,20.28,20.28,85416816991 +한라캐스트,125490,29,7230,5,-380,-4.99,6723466,22339060,36502352,6723466,-4.99,30.10,18.42,18.42,51251264300,19.42,19.42,51251264300 +뉴로핏,380550,30,16590,2,490,3.04,2098109,2189856,11554087,2098109,3.04,95.81,18.16,18.16,35579059235,18.56,18.56,35579059235 diff --git a/top30/20250918/top30-avtr-20250918-115001.csv b/top30/20250918/top30-avtr-20250918-115001.csv new file mode 100644 index 000000000000..330f5df242e0 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3510,2,320,10.03,15242352,2203664,20393640,15242352,10.03,691.68,74.74,74.74,53538764594,74.79,74.79,53538764594 +엑스게이트,356680,2,9070,2,1380,17.95,19963831,950646,28543492,19963831,17.95,2100.03,69.94,69.94,175982619240,67.98,67.98,175982619240 +노을,376930,3,3800,2,180,4.97,25226395,39156120,36947060,25226395,4.97,64.43,68.28,68.28,98640320175,70.26,70.26,98640320175 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6115,5,-170,-2.70,1976856,2296872,3000000,1976856,-2.70,86.07,65.90,65.90,12272827390,66.90,66.90,12272827390 +이미지스,115610,5,1323,5,-66,-4.75,14144967,32494422,23637538,14144967,-4.75,43.53,59.84,59.84,20805387728,66.53,66.53,20805387728 +한국첨단소재,062970,6,4340,1,1000,29.94,10815890,233533,19736818,10815890,29.94,4631.42,54.80,54.80,44544697448,52.00,52.00,44544697448 +PLUS 자사주매입고배당주,0098N0,7,10070,5,-35,-0.35,803642,1402200,1500000,803642,-0.35,57.31,53.58,53.58,8084805883,53.52,53.52,8084805883 +아이비젼웍스,469750,8,1826,2,81,4.64,16942565,37728552,33996481,16942565,4.64,44.91,49.84,49.84,31594051407,50.89,50.89,31594051407 +피델릭스,032580,9,1380,2,45,3.37,15947676,39846160,33132064,15947676,3.37,40.02,48.13,48.13,22865958779,50.01,50.01,22865958779 +리메드,302550,10,4565,2,965,26.81,14174275,318122,31495528,14174275,26.81,4455.61,45.00,45.00,61459910772,42.75,42.75,61459910772 +한싹,430690,11,6040,2,180,3.07,4487864,10972742,10895327,4487864,3.07,40.90,41.19,41.19,27739195345,42.15,42.15,27739195345 +KODEX K원자력SMR,0098F0,12,9540,5,-40,-0.42,1729025,8754682,4500000,1729025,-0.42,19.75,38.42,38.42,16484807424,38.40,38.40,16484807424 +애드바이오텍,179530,13,3700,2,225,6.47,4738887,665649,12656308,4738887,6.47,711.92,37.44,37.44,18076815164,38.60,38.60,18076815164 +KD,044180,14,838,2,35,4.36,9600822,3158809,26717799,9600822,4.36,303.94,35.93,35.93,8461363896,37.79,37.79,8461363896 +메타케어,118000,15,379,2,64,20.32,60828576,473038,171777364,60828576,20.32,9999.99,35.41,35.41,23768465195,36.51,36.51,23768465195 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6100,5,-165,-2.63,1701417,955229,5000000,1701417,-2.63,178.12,34.03,34.03,10529835916,34.52,34.52,10529835916 +로보로보,215100,17,6770,2,350,5.45,6845376,2642494,20348454,6845376,5.45,259.05,33.64,33.64,47249306550,34.30,34.30,47249306550 +LK삼양,225190,18,1899,2,369,24.12,15068479,205802,50748440,15068479,24.12,7321.83,29.69,29.69,28415415841,29.49,29.49,28415415841 +로보티즈,108490,19,113500,2,13500,13.50,3833786,561469,13220560,3833786,13.50,682.81,29.00,29.00,431142756350,28.73,28.73,431142756350 +로보스타,090360,20,40050,2,6050,17.79,2658762,248152,9750000,2658762,17.79,1071.42,27.27,27.27,107104835150,27.43,27.43,107104835150 +아이에스티이,212710,21,12350,2,1770,16.73,2464401,244192,9285478,2464401,16.73,1009.21,26.54,26.54,29605503725,25.82,25.82,29605503725 +아이윈플러스,123010,22,1025,1,236,29.91,8580643,62450,32658542,8580643,29.91,9999.99,26.27,26.27,8478848977,25.33,25.33,8478848977 +빌리언스,044480,23,607,5,-29,-4.56,10603722,47935936,40663728,10603722,-4.56,22.12,26.08,26.08,6862937785,27.80,27.80,6862937785 +UNICORN SK하이닉스밸류체인액티브,494220,24,15250,2,580,3.95,278004,228527,1150000,278004,3.95,121.65,24.17,24.17,4177181212,23.82,23.82,4177181212 +TIGER 반도체TOP10레버리지,488080,25,9250,2,650,7.56,837741,1045962,3550000,837741,7.56,80.09,23.60,23.60,7515286682,22.89,22.89,7515286682 +덕산하이메탈,077360,26,6240,2,550,9.67,10528829,12677506,45437002,10528829,9.67,83.05,23.17,23.17,66896298880,23.59,23.59,66896298880 +보성파워텍,006910,27,4740,2,310,7.00,10368474,4906064,49129824,10368474,7.00,211.34,21.10,21.10,48793094330,20.95,20.95,48793094330 +휴림로봇,090710,28,3527,2,167,4.97,24277181,28407316,119457197,24277181,4.97,85.46,20.32,20.32,86060670559,20.43,20.43,86060670559 +한라캐스트,125490,29,7260,5,-350,-4.60,6802569,22339060,36502352,6802569,-4.60,30.45,18.64,18.64,51825596190,19.56,19.56,51825596190 +뉴로핏,380550,30,16670,2,570,3.54,2122845,2189856,11554087,2122845,3.54,96.94,18.37,18.37,35990937025,18.69,18.69,35990937025 diff --git a/top30/20250918/top30-avtr-20250918-120001.csv b/top30/20250918/top30-avtr-20250918-120001.csv new file mode 100644 index 000000000000..05c31bf5b2d9 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3480,2,290,9.09,15432389,2203664,20393640,15432389,9.09,700.31,75.67,75.67,54202453735,76.37,76.37,54202453735 +엑스게이트,356680,2,9040,2,1350,17.56,20340742,950646,28543492,20340742,17.56,2139.68,71.26,71.26,179399889750,69.53,69.53,179399889750 +노을,376930,3,3785,2,165,4.56,25311998,39156120,36947060,25311998,4.56,64.64,68.51,68.51,98964634359,70.77,70.77,98964634359 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6110,5,-175,-2.78,1978306,2296872,3000000,1978306,-2.78,86.13,65.94,65.94,12281687680,67.00,67.00,12281687680 +이미지스,115610,5,1325,5,-64,-4.61,14768300,32494422,23637538,14768300,-4.61,45.45,62.48,62.48,21645382115,69.11,69.11,21645382115 +한국첨단소재,062970,6,4340,1,1000,29.94,10819197,233533,19736818,10819197,29.94,4632.83,54.82,54.82,44559049828,52.02,52.02,44559049828 +PLUS 자사주매입고배당주,0098N0,7,10065,5,-40,-0.40,815872,1402200,1500000,815872,-0.40,58.19,54.39,54.39,8207919630,54.37,54.37,8207919630 +아이비젼웍스,469750,8,1812,2,67,3.84,17113800,37728552,33996481,17113800,3.84,45.36,50.34,50.34,31904580430,51.79,51.79,31904580430 +피델릭스,032580,9,1375,2,40,3.00,16323808,39846160,33132064,16323808,3.00,40.97,49.27,49.27,23382349797,51.33,51.33,23382349797 +리메드,302550,10,4520,2,920,25.56,14797490,318122,31495528,14797490,25.56,4651.51,46.98,46.98,64290403203,45.16,45.16,64290403203 +한싹,430690,11,6030,2,170,2.90,4512426,10972742,10895327,4512426,2.90,41.12,41.42,41.42,27887439805,42.45,42.45,27887439805 +KODEX K원자력SMR,0098F0,12,9535,5,-45,-0.47,1752970,8754682,4500000,1752970,-0.47,20.02,38.95,38.95,16713184324,38.95,38.95,16713184324 +애드바이오텍,179530,13,3720,2,245,7.05,4797393,665649,12656308,4797393,7.05,720.71,37.91,37.91,18293813977,38.86,38.86,18293813977 +KD,044180,14,841,2,38,4.73,9629736,3158809,26717799,9629736,4.73,304.85,36.04,36.04,8485588427,37.76,37.76,8485588427 +메타케어,118000,15,377,2,62,19.68,61270731,473038,171777364,61270731,19.68,9999.99,35.67,35.67,23935535084,36.96,36.96,23935535084 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6095,5,-170,-2.71,1716205,955229,5000000,1716205,-2.71,179.66,34.32,34.32,10619969316,34.85,34.85,10619969316 +로보로보,215100,17,6750,2,330,5.14,6873370,2642494,20348454,6873370,5.14,260.11,33.78,33.78,47438514370,34.54,34.54,47438514370 +LK삼양,225190,18,1914,2,384,25.10,15235512,205802,50748440,15235512,25.10,7403.00,30.02,30.02,28733808640,29.58,29.58,28733808640 +로보티즈,108490,19,114200,2,14200,14.20,3868659,561469,13220560,3868659,14.20,689.02,29.26,29.26,435116250400,28.82,28.82,435116250400 +로보스타,090360,20,39900,2,5900,17.35,2682277,248152,9750000,2682277,17.35,1080.90,27.51,27.51,108041996850,27.77,27.77,108041996850 +아이에스티이,212710,21,12300,2,1720,16.26,2497324,244192,9285478,2497324,16.26,1022.69,26.89,26.89,30010461955,26.28,26.28,30010461955 +빌리언스,044480,22,604,5,-32,-5.03,10699051,47935936,40663728,10699051,-5.03,22.32,26.31,26.31,6920601209,28.18,28.18,6920601209 +아이윈플러스,123010,23,1025,1,236,29.91,8580844,62450,32658542,8580844,29.91,9999.99,26.27,26.27,8479055002,25.33,25.33,8479055002 +UNICORN SK하이닉스밸류체인액티브,494220,24,15295,2,625,4.26,280860,228527,1150000,280860,4.26,122.90,24.42,24.42,4220872497,24.00,24.00,4220872497 +보성파워텍,006910,25,4855,2,425,9.59,11696582,4906064,49129824,11696582,9.59,238.41,23.81,23.81,55180717654,23.13,23.13,55180717654 +TIGER 반도체TOP10레버리지,488080,26,9280,2,680,7.91,843268,1045962,3550000,843268,7.91,80.62,23.75,23.75,7566499792,22.97,22.97,7566499792 +덕산하이메탈,077360,27,6300,2,610,10.72,10595278,12677506,45437002,10595278,10.72,83.58,23.32,23.32,67313504160,23.52,23.52,67313504160 +휴림로봇,090710,28,3525,2,165,4.91,24400703,28407316,119457197,24400703,4.91,85.90,20.43,20.43,86496335606,20.54,20.54,86496335606 +DGP,060900,29,1352,2,311,29.88,5328062,81684,26124029,5328062,29.88,6522.77,20.40,20.40,6912811060,19.57,19.57,6912811060 +한라캐스트,125490,30,7270,5,-340,-4.47,6905962,22339060,36502352,6905962,-4.47,30.91,18.92,18.92,52578581335,19.81,19.81,52578581335 diff --git a/top30/20250918/top30-avtr-20250918-121001.csv b/top30/20250918/top30-avtr-20250918-121001.csv new file mode 100644 index 000000000000..6004a0e82250 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진매트릭스,109820,1,3465,2,275,8.62,15517623,2203664,20393640,15517623,8.62,704.17,76.09,76.09,54498740420,77.12,77.12,54498740420 +엑스게이트,356680,2,9040,2,1350,17.56,20716633,950646,28543492,20716633,17.56,2179.22,72.58,72.58,182785610455,70.84,70.84,182785610455 +노을,376930,3,3760,2,140,3.87,25422783,39156120,36947060,25422783,3.87,64.93,68.81,68.81,99381887674,71.54,71.54,99381887674 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6120,5,-165,-2.63,2027346,2296872,3000000,2027346,-2.63,88.27,67.58,67.58,12581810705,68.53,68.53,12581810705 +이미지스,115610,5,1312,5,-77,-5.54,14965494,32494422,23637538,14965494,-5.54,46.06,63.31,63.31,21905120720,70.63,70.63,21905120720 +한국첨단소재,062970,6,4340,1,1000,29.94,10824173,233533,19736818,10824173,29.94,4634.97,54.84,54.84,44580645668,52.05,52.05,44580645668 +PLUS 자사주매입고배당주,0098N0,7,10060,5,-45,-0.45,819260,1402200,1500000,819260,-0.45,58.43,54.62,54.62,8242019982,54.62,54.62,8242019982 +아이비젼웍스,469750,8,1806,2,61,3.50,17220161,37728552,33996481,17220161,3.50,45.64,50.65,50.65,32096658397,52.28,52.28,32096658397 +피델릭스,032580,9,1384,2,49,3.67,16622224,39846160,33132064,16622224,3.67,41.72,50.17,50.17,23796124246,51.89,51.89,23796124246 +리메드,302550,10,4455,2,855,23.75,15380813,318122,31495528,15380813,23.75,4834.88,48.83,48.83,66907779967,47.68,47.68,66907779967 +한싹,430690,11,6050,2,190,3.24,4586533,10972742,10895327,4586533,3.24,41.80,42.10,42.10,28332296015,42.98,42.98,28332296015 +KODEX K원자력SMR,0098F0,12,9520,5,-60,-0.63,1806737,8754682,4500000,1806737,-0.63,20.64,40.15,40.15,17225717849,40.21,40.21,17225717849 +애드바이오텍,179530,13,3745,2,270,7.77,4817760,665649,12656308,4817760,7.77,723.77,38.07,38.07,18369960482,38.76,38.76,18369960482 +KD,044180,14,835,2,32,3.99,9809808,3158809,26717799,9809808,3.99,310.55,36.72,36.72,8635718672,38.71,38.71,8635718672 +메타케어,118000,15,374,2,59,18.73,62673321,473038,171777364,62673321,18.73,9999.99,36.49,36.49,24457948076,38.07,38.07,24457948076 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6100,5,-165,-2.63,1728005,955229,5000000,1728005,-2.63,180.90,34.56,34.56,10691949316,35.06,35.06,10691949316 +로보로보,215100,17,6720,2,300,4.67,6918186,2642494,20348454,6918186,4.67,261.81,34.00,34.00,47740541090,34.91,34.91,47740541090 +로보티즈,108490,18,114600,2,14600,14.60,4068379,561469,13220560,4068379,14.60,724.60,30.77,30.77,458167951750,30.24,30.24,458167951750 +LK삼양,225190,19,1902,2,372,24.31,15327916,205802,50748440,15327916,24.31,7447.89,30.20,30.20,28910101357,29.95,29.95,28910101357 +로보스타,090360,20,39850,2,5850,17.21,2708505,248152,9750000,2708505,17.21,1091.47,27.78,27.78,109091174375,28.08,28.08,109091174375 +빌리언스,044480,21,592,5,-44,-6.92,11136775,47935936,40663728,11136775,-6.92,23.23,27.39,27.39,7181652511,29.83,29.83,7181652511 +아이에스티이,212710,22,12090,2,1510,14.27,2542615,244192,9285478,2542615,14.27,1041.24,27.38,27.38,30562305790,27.22,27.22,30562305790 +아이윈플러스,123010,23,1025,1,236,29.91,8581966,62450,32658542,8581966,29.91,9999.99,26.28,26.28,8480205052,25.33,25.33,8480205052 +보성파워텍,006910,24,4740,2,310,7.00,12738541,4906064,49129824,12738541,7.00,259.65,25.93,25.93,60165189728,25.84,25.84,60165189728 +UNICORN SK하이닉스밸류체인액티브,494220,25,15295,2,625,4.26,283879,228527,1150000,283879,4.26,124.22,24.69,24.69,4267044882,24.26,24.26,4267044882 +TIGER 반도체TOP10레버리지,488080,26,9275,2,675,7.85,867897,1045962,3550000,867897,7.85,82.98,24.45,24.45,7795081437,23.67,23.67,7795081437 +덕산하이메탈,077360,27,6310,2,620,10.90,10647784,12677506,45437002,10647784,10.90,83.99,23.43,23.43,67644171480,23.59,23.59,67644171480 +DGP,060900,28,1353,1,312,29.97,5972178,81684,26124029,5972178,29.97,7311.32,22.86,22.86,7775252556,22.00,22.00,7775252556 +휴림로봇,090710,29,3515,2,155,4.61,24587413,28407316,119457197,24587413,4.61,86.55,20.58,20.58,87153396357,20.76,20.76,87153396357 +한라캐스트,125490,30,7230,5,-380,-4.99,7008343,22339060,36502352,7008343,-4.99,31.37,19.20,19.20,53319954865,20.20,20.20,53319954865 diff --git a/top30/20250918/top30-avtr-20250918-122001.csv b/top30/20250918/top30-avtr-20250918-122001.csv new file mode 100644 index 000000000000..198e3038ae52 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9260,2,1570,20.42,22502155,950646,28543492,22502155,20.42,2367.04,78.83,78.83,199229010985,75.38,75.38,199229010985 +진매트릭스,109820,2,3510,2,320,10.03,15706891,2203664,20393640,15706891,10.03,712.76,77.02,77.02,55165667935,77.07,77.07,55165667935 +노을,376930,3,3730,2,110,3.04,25565504,39156120,36947060,25565504,3.04,65.29,69.19,69.19,99914653125,72.50,72.50,99914653125 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6115,5,-170,-2.70,2059916,2296872,3000000,2059916,-2.70,89.68,68.66,68.66,12780835455,69.67,69.67,12780835455 +이미지스,115610,5,1304,5,-85,-6.12,15149829,32494422,23637538,15149829,-6.12,46.62,64.09,64.09,22145727276,71.85,71.85,22145727276 +한국첨단소재,062970,6,4340,1,1000,29.94,10830864,233533,19736818,10830864,29.94,4637.83,54.88,54.88,44609684608,52.08,52.08,44609684608 +PLUS 자사주매입고배당주,0098N0,7,10065,5,-40,-0.40,822457,1402200,1500000,822457,-0.40,58.65,54.83,54.83,8274196605,54.81,54.81,8274196605 +리메드,302550,8,4445,2,845,23.47,16412739,318122,31495528,16412739,23.47,5159.26,52.11,52.11,71461999585,51.05,51.05,71461999585 +아이비젼웍스,469750,9,1784,2,39,2.23,17533854,37728552,33996481,17533854,2.23,46.47,51.58,51.58,32659839081,53.85,53.85,32659839081 +피델릭스,032580,10,1377,2,42,3.15,16721728,39846160,33132064,16721728,3.15,41.97,50.47,50.47,23933545269,52.46,52.46,23933545269 +한싹,430690,11,6040,2,180,3.07,4669608,10972742,10895327,4669608,3.07,42.56,42.86,42.86,28837423055,43.82,43.82,28837423055 +KODEX K원자력SMR,0098F0,12,9530,5,-50,-0.52,1844334,8754682,4500000,1844334,-0.52,21.07,40.99,40.99,17583843619,41.00,41.00,17583843619 +애드바이오텍,179530,13,3655,2,180,5.18,4895899,665649,12656308,4895899,5.18,735.51,38.68,38.68,18658419702,40.33,40.33,18658419702 +KD,044180,14,831,2,28,3.49,9867868,3158809,26717799,9867868,3.49,312.39,36.93,36.93,8684077266,39.11,39.11,8684077266 +메타케어,118000,15,368,2,53,16.83,63350165,473038,171777364,63350165,16.83,9999.99,36.88,36.88,24708590477,39.09,39.09,24708590477 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6095,5,-170,-2.71,1743269,955229,5000000,1743269,-2.71,182.50,34.87,34.87,10784983456,35.39,35.39,10784983456 +로보로보,215100,17,6710,2,290,4.52,6957021,2642494,20348454,6957021,4.52,263.27,34.19,34.19,48000960110,35.16,35.16,48000960110 +로보티즈,108490,18,114200,2,14200,14.20,4105128,561469,13220560,4105128,14.20,731.14,31.05,31.05,462367070500,30.62,30.62,462367070500 +LK삼양,225190,19,1894,2,364,23.79,15521566,205802,50748440,15521566,23.79,7541.99,30.59,30.59,29276036303,30.46,30.46,29276036303 +로보스타,090360,20,39650,2,5650,16.62,2736844,248152,9750000,2736844,16.62,1102.89,28.07,28.07,110215282050,28.51,28.51,110215282050 +아이에스티이,212710,21,12240,2,1660,15.69,2585899,244192,9285478,2585899,15.69,1058.96,27.85,27.85,31090468900,27.36,27.36,31090468900 +빌리언스,044480,22,594,5,-42,-6.60,11286708,47935936,40663728,11286708,-6.60,23.55,27.76,27.76,7270675886,30.10,30.10,7270675886 +보성파워텍,006910,23,4735,2,305,6.88,12950873,4906064,49129824,12950873,6.88,263.98,26.36,26.36,61168053622,26.29,26.29,61168053622 +아이윈플러스,123010,24,1025,1,236,29.91,8583750,62450,32658542,8583750,29.91,9999.99,26.28,26.28,8482033652,25.34,25.34,8482033652 +UNICORN SK하이닉스밸류체인액티브,494220,25,15300,2,630,4.29,287070,228527,1150000,287070,4.29,125.62,24.96,24.96,4315858937,24.53,24.53,4315858937 +TIGER 반도체TOP10레버리지,488080,26,9280,2,680,7.91,879585,1045962,3550000,879585,7.91,84.09,24.78,24.78,7903462999,23.99,23.99,7903462999 +DGP,060900,27,1353,1,312,29.97,6232389,81684,26124029,6232389,29.97,7629.88,23.86,23.86,8127318039,22.99,22.99,8127318039 +덕산하이메탈,077360,28,6300,2,610,10.72,10700757,12677506,45437002,10700757,10.72,84.41,23.55,23.55,67978995055,23.75,23.75,67978995055 +휴림로봇,090710,29,3535,2,175,5.21,24821116,28407316,119457197,24821116,5.21,87.38,20.78,20.78,87975505778,20.83,20.83,87975505778 +한라캐스트,125490,30,7160,5,-450,-5.91,7226525,22339060,36502352,7226525,-5.91,32.35,19.80,19.80,54891076265,21.00,21.00,54891076265 diff --git a/top30/20250918/top30-avtr-20250918-123001.csv b/top30/20250918/top30-avtr-20250918-123001.csv new file mode 100644 index 000000000000..61f875d91f50 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9270,2,1580,20.55,23471954,950646,28543492,23471954,20.55,2469.05,82.23,82.23,208212749660,78.69,78.69,208212749660 +진매트릭스,109820,2,3645,2,455,14.26,16144177,2203664,20393640,16144177,14.26,732.61,79.16,79.16,56736475506,76.33,76.33,56736475506 +노을,376930,3,3705,2,85,2.35,26169019,39156120,36947060,26169019,2.35,66.83,70.83,70.83,102132839920,74.61,74.61,102132839920 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6105,5,-180,-2.86,2060962,2296872,3000000,2060962,-2.86,89.73,68.70,68.70,12787223285,69.82,69.82,12787223285 +이미지스,115610,5,1300,5,-89,-6.41,15309335,32494422,23637538,15309335,-6.41,47.11,64.77,64.77,22352941548,72.74,72.74,22352941548 +PLUS 자사주매입고배당주,0098N0,6,10065,5,-40,-0.40,842920,1402200,1500000,842920,-0.40,60.11,56.19,56.19,8480059330,56.17,56.17,8480059330 +한국첨단소재,062970,7,4340,1,1000,29.94,10833027,233533,19736818,10833027,29.94,4638.76,54.89,54.89,44619072028,52.09,52.09,44619072028 +리메드,302550,8,4420,2,820,22.78,16866317,318122,31495528,16866317,22.78,5301.84,53.55,53.55,73468917085,52.78,52.78,73468917085 +아이비젼웍스,469750,9,1799,2,54,3.09,17786440,37728552,33996481,17786440,3.09,47.14,52.32,52.32,33112010443,54.14,54.14,33112010443 +피델릭스,032580,10,1370,2,35,2.62,16816865,39846160,33132064,16816865,2.62,42.20,50.76,50.76,24064203260,53.02,53.02,24064203260 +KODEX K원자력SMR,0098F0,11,9525,5,-55,-0.57,2005608,8754682,4500000,2005608,-0.57,22.91,44.57,44.57,19119912458,44.61,44.61,19119912458 +한싹,430690,12,6040,2,180,3.07,4693738,10972742,10895327,4693738,3.07,42.78,43.08,43.08,28983095075,44.04,44.04,28983095075 +애드바이오텍,179530,13,3680,2,205,5.90,4957025,665649,12656308,4957025,5.90,744.69,39.17,39.17,18883424570,40.54,40.54,18883424570 +메타케어,118000,14,369,2,54,17.14,64042644,473038,171777364,64042644,17.14,9999.99,37.28,37.28,24965175962,39.39,39.39,24965175962 +KD,044180,15,834,2,31,3.86,9905870,3158809,26717799,9905870,3.86,313.60,37.08,37.08,8715763823,39.11,39.11,8715763823 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6090,5,-175,-2.79,1750599,955229,5000000,1750599,-2.79,183.26,35.01,35.01,10829623096,35.57,35.57,10829623096 +로보로보,215100,17,6700,2,280,4.36,6986632,2642494,20348454,6986632,4.36,264.40,34.33,34.33,48199696780,35.35,35.35,48199696780 +로보티즈,108490,18,114100,2,14100,14.10,4130561,561469,13220560,4130561,14.10,735.67,31.24,31.24,465270001650,30.84,30.84,465270001650 +LK삼양,225190,19,1898,2,368,24.05,15648159,205802,50748440,15648159,24.05,7603.50,30.83,30.83,29516926383,30.64,30.64,29516926383 +로보스타,090360,20,39700,2,5700,16.76,2747659,248152,9750000,2747659,16.76,1107.25,28.18,28.18,110645141100,28.58,28.58,110645141100 +아이에스티이,212710,21,12290,2,1710,16.16,2614621,244192,9285478,2614621,16.16,1070.72,28.16,28.16,31443312095,27.55,27.55,31443312095 +빌리언스,044480,22,600,5,-36,-5.66,11406046,47935936,40663728,11406046,-5.66,23.79,28.05,28.05,7341871389,30.09,30.09,7341871389 +보성파워텍,006910,23,4760,2,330,7.45,13107667,4906064,49129824,13107667,7.45,267.17,26.68,26.68,61911124667,26.47,26.47,61911124667 +아이윈플러스,123010,24,1025,1,236,29.91,8586102,62450,32658542,8586102,29.91,9999.99,26.29,26.29,8484444452,25.35,25.35,8484444452 +TIGER 반도체TOP10레버리지,488080,25,9340,2,740,8.60,904210,1045962,3550000,904210,8.60,86.45,25.47,25.47,8132674724,24.53,24.53,8132674724 +UNICORN SK하이닉스밸류체인액티브,494220,26,15350,2,680,4.64,288634,228527,1150000,288634,4.64,126.30,25.10,25.10,4339852317,24.58,24.58,4339852317 +DGP,060900,27,1353,1,312,29.97,6244457,81684,26124029,6244457,29.97,7644.65,23.90,23.90,8143646043,23.04,23.04,8143646043 +덕산하이메탈,077360,28,6280,2,590,10.37,10747375,12677506,45437002,10747375,10.37,84.78,23.65,23.65,68271574335,23.93,23.93,68271574335 +휴림로봇,090710,29,3525,2,165,4.91,25238966,28407316,119457197,25238966,4.91,88.85,21.13,21.13,89452856791,21.24,21.24,89452856791 +한라캐스트,125490,30,7120,5,-490,-6.44,7502462,22339060,36502352,7502462,-6.44,33.58,20.55,20.55,56862191610,21.88,21.88,56862191610 diff --git a/top30/20250918/top30-avtr-20250918-124001.csv b/top30/20250918/top30-avtr-20250918-124001.csv new file mode 100644 index 000000000000..ee26888ad7a2 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9390,2,1700,22.11,24766839,950646,28543492,24766839,22.11,2605.26,86.77,86.77,220352884310,82.21,82.21,220352884310 +진매트릭스,109820,2,3565,2,375,11.76,16385732,2203664,20393640,16385732,11.76,743.57,80.35,80.35,57601358898,79.23,79.23,57601358898 +노을,376930,3,3645,2,25,0.69,26500394,39156120,36947060,26500394,0.69,67.68,71.73,71.73,103351826431,76.74,76.74,103351826431 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6090,5,-195,-3.10,2135659,2296872,3000000,2135659,-3.10,92.98,71.19,71.19,13242724435,72.48,72.48,13242724435 +이미지스,115610,5,1313,5,-76,-5.47,15419846,32494422,23637538,15419846,-5.47,47.45,65.23,65.23,22496922849,72.49,72.49,22496922849 +PLUS 자사주매입고배당주,0098N0,6,10070,5,-35,-0.35,850951,1402200,1500000,850951,-0.35,60.69,56.73,56.73,8560885699,56.68,56.68,8560885699 +리메드,302550,7,4355,2,755,20.97,17364900,318122,31495528,17364900,20.97,5458.57,55.13,55.13,75644420687,55.15,55.15,75644420687 +한국첨단소재,062970,8,4340,1,1000,29.94,10834582,233533,19736818,10834582,29.94,4639.42,54.90,54.90,44625820728,52.10,52.10,44625820728 +아이비젼웍스,469750,9,1790,2,45,2.58,17860917,37728552,33996481,17860917,2.58,47.34,52.54,52.54,33244915299,54.63,54.63,33244915299 +피델릭스,032580,10,1365,2,30,2.25,16910280,39846160,33132064,16910280,2.25,42.44,51.04,51.04,24191925380,53.49,53.49,24191925380 +KODEX K원자력SMR,0098F0,11,9530,5,-50,-0.52,2024083,8754682,4500000,2024083,-0.52,23.12,44.98,44.98,19295894373,44.99,44.99,19295894373 +한싹,430690,12,6050,2,190,3.24,4718820,10972742,10895327,4718820,3.24,43.00,43.31,43.31,29134461405,44.20,44.20,29134461405 +애드바이오텍,179530,13,3655,2,180,5.18,4998067,665649,12656308,4998067,5.18,750.86,39.49,39.49,19033714115,41.15,41.15,19033714115 +메타케어,118000,14,367,2,52,16.51,65128696,473038,171777364,65128696,16.51,9999.99,37.91,37.91,25362830357,40.23,40.23,25362830357 +KD,044180,15,833,2,30,3.74,9947161,3158809,26717799,9947161,3.74,314.90,37.23,37.23,8750136995,39.32,39.32,8750136995 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6075,5,-190,-3.03,1758734,955229,5000000,1758734,-3.03,184.12,35.17,35.17,10879135221,35.82,35.82,10879135221 +로보로보,215100,17,6700,2,280,4.36,7064939,2642494,20348454,7064939,4.36,267.36,34.72,34.72,48723009700,35.74,35.74,48723009700 +로보티즈,108490,18,114700,2,14700,14.70,4150416,561469,13220560,4150416,14.70,739.21,31.39,31.39,467534880900,30.83,30.83,467534880900 +LK삼양,225190,19,1918,2,388,25.36,15896812,205802,50748440,15896812,25.36,7724.32,31.32,31.32,29993094460,30.81,30.81,29993094460 +보성파워텍,006910,20,4860,2,430,9.71,14024659,4906064,49129824,14024659,9.71,285.86,28.55,28.55,66345232256,27.79,27.79,66345232256 +아이에스티이,212710,21,12160,2,1580,14.93,2642618,244192,9285478,2642618,14.93,1082.19,28.46,28.46,31783643380,28.15,28.15,31783643380 +로보스타,090360,22,39800,2,5800,17.06,2758760,248152,9750000,2758760,17.06,1111.72,28.29,28.29,111085832200,28.63,28.63,111085832200 +빌리언스,044480,23,600,5,-36,-5.66,11461579,47935936,40663728,11461579,-5.66,23.91,28.19,28.19,7375101048,30.23,30.23,7375101048 +TIGER 반도체TOP10레버리지,488080,24,9370,2,770,8.95,947691,1045962,3550000,947691,8.95,90.60,26.70,26.70,8539083999,25.67,25.67,8539083999 +아이윈플러스,123010,25,1025,1,236,29.91,8586843,62450,32658542,8586843,29.91,9999.99,26.29,26.29,8485203977,25.35,25.35,8485203977 +UNICORN SK하이닉스밸류체인액티브,494220,26,15335,2,665,4.53,289904,228527,1150000,289904,4.53,126.86,25.21,25.21,4359332262,24.72,24.72,4359332262 +DGP,060900,27,1353,1,312,29.97,6258318,81684,26124029,6258318,29.97,7661.62,23.96,23.96,8162399976,23.09,23.09,8162399976 +덕산하이메탈,077360,28,6290,2,600,10.54,10783687,12677506,45437002,10783687,10.54,85.06,23.73,23.73,68500103275,23.97,23.97,68500103275 +휴림로봇,090710,29,3520,2,160,4.76,25439008,28407316,119457197,25439008,4.76,89.55,21.30,21.30,90155796969,21.44,21.44,90155796969 +티에이치엔,019180,30,7540,2,1490,24.63,3769113,2663341,18000000,3769113,24.63,141.52,20.94,20.94,26662836160,19.65,19.65,26662836160 diff --git a/top30/20250918/top30-avtr-20250918-125001.csv b/top30/20250918/top30-avtr-20250918-125001.csv new file mode 100644 index 000000000000..5ee127872d84 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9250,2,1560,20.29,25593054,950646,28543492,25593054,20.29,2692.17,89.66,89.66,228059028865,86.38,86.38,228059028865 +진매트릭스,109820,2,3510,2,320,10.03,16584714,2203664,20393640,16584714,10.03,752.60,81.32,81.32,58303590160,81.45,81.45,58303590160 +노을,376930,3,3640,2,20,0.55,27448650,39156120,36947060,27448650,0.55,70.10,74.29,74.29,106771835278,79.39,79.39,106771835278 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6080,5,-205,-3.26,2140463,2296872,3000000,2140463,-3.26,93.19,71.35,71.35,13271944800,72.76,72.76,13271944800 +이미지스,115610,5,1304,5,-85,-6.12,15534049,32494422,23637538,15534049,-6.12,47.81,65.72,65.72,22647202870,73.47,73.47,22647202870 +PLUS 자사주매입고배당주,0098N0,6,10075,5,-30,-0.30,860258,1402200,1500000,860258,-0.30,61.35,57.35,57.35,8654612440,57.27,57.27,8654612440 +리메드,302550,7,4360,2,760,21.11,17636650,318122,31495528,17636650,21.11,5543.99,56.00,56.00,76835269167,55.95,55.95,76835269167 +한국첨단소재,062970,8,4340,1,1000,29.94,10837876,233533,19736818,10837876,29.94,4640.83,54.91,54.91,44640116688,52.11,52.11,44640116688 +아이비젼웍스,469750,9,1781,2,36,2.06,17952233,37728552,33996481,17952233,2.06,47.58,52.81,52.81,33407775111,55.18,55.18,33407775111 +피델릭스,032580,10,1364,2,29,2.17,16965308,39846160,33132064,16965308,2.17,42.58,51.21,51.21,24267157928,53.70,53.70,24267157928 +KODEX K원자력SMR,0098F0,11,9525,5,-55,-0.57,2125977,8754682,4500000,2125977,-0.57,24.28,47.24,47.24,20266686903,47.28,47.28,20266686903 +한싹,430690,12,6070,2,210,3.58,4755939,10972742,10895327,4755939,3.58,43.34,43.65,43.65,29359672345,44.39,44.39,29359672345 +애드바이오텍,179530,13,3650,2,175,5.04,5025656,665649,12656308,5025656,5.04,755.00,39.71,39.71,19134656830,41.42,41.42,19134656830 +메타케어,118000,14,369,2,54,17.14,65916184,473038,171777364,65916184,17.14,9999.99,38.37,38.37,25653349344,40.47,40.47,25653349344 +KD,044180,15,833,2,30,3.74,9974749,3158809,26717799,9974749,3.74,315.78,37.33,37.33,8773116415,39.42,39.42,8773116415 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6070,5,-195,-3.11,1768860,955229,5000000,1768860,-3.11,185.18,35.38,35.38,10940627891,36.05,36.05,10940627891 +로보로보,215100,17,6710,2,290,4.52,7129918,2642494,20348454,7129918,4.52,269.82,35.04,35.04,49158022710,36.00,36.00,49158022710 +LK삼양,225190,18,1933,2,403,26.34,16274769,205802,50748440,16274769,26.34,7907.97,32.07,32.07,30722753351,31.32,31.32,30722753351 +로보티즈,108490,19,114700,2,14700,14.70,4200511,561469,13220560,4200511,14.70,748.13,31.77,31.77,473292398050,31.21,31.21,473292398050 +보성파워텍,006910,20,4810,2,380,8.58,14874526,4906064,49129824,14874526,8.58,303.19,30.28,30.28,70437789811,29.81,29.81,70437789811 +아이에스티이,212710,21,12250,2,1670,15.78,2670395,244192,9285478,2670395,15.78,1093.56,28.76,28.76,32123147835,28.24,28.24,32123147835 +로보스타,090360,22,40100,2,6100,17.94,2776158,248152,9750000,2776158,17.94,1118.73,28.47,28.47,111780995500,28.59,28.59,111780995500 +빌리언스,044480,23,600,5,-36,-5.66,11548433,47935936,40663728,11548433,-5.66,24.09,28.40,28.40,7426898000,30.44,30.44,7426898000 +TIGER 반도체TOP10레버리지,488080,24,9365,2,765,8.90,963707,1045962,3550000,963707,8.90,92.14,27.15,27.15,8689027209,26.14,26.14,8689027209 +아이윈플러스,123010,25,1025,1,236,29.91,8588424,62450,32658542,8588424,29.91,9999.99,26.30,26.30,8486824502,25.35,25.35,8486824502 +UNICORN SK하이닉스밸류체인액티브,494220,26,15345,2,675,4.60,291451,228527,1150000,291451,4.60,127.53,25.34,25.34,4383084682,24.84,24.84,4383084682 +DGP,060900,27,1353,1,312,29.97,6260603,81684,26124029,6260603,29.97,7664.42,23.96,23.96,8165491581,23.10,23.10,8165491581 +덕산하이메탈,077360,28,6260,2,570,10.02,10840451,12677506,45437002,10840451,10.02,85.51,23.86,23.86,68855066005,24.21,24.21,68855066005 +티에이치엔,019180,29,7430,2,1380,22.81,3888165,2663341,18000000,3888165,22.81,145.99,21.60,21.60,27554760920,20.60,20.60,27554760920 +휴림로봇,090710,30,3530,2,170,5.06,25598614,28407316,119457197,25598614,5.06,90.11,21.43,21.43,90717926866,21.51,21.51,90717926866 diff --git a/top30/20250918/top30-avtr-20250918-130001.csv b/top30/20250918/top30-avtr-20250918-130001.csv new file mode 100644 index 000000000000..a6ac18dd338a --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9320,2,1630,21.20,26239780,950646,28543492,26239780,21.20,2760.21,91.93,91.93,234043033010,87.98,87.98,234043033010 +진매트릭스,109820,2,3500,2,310,9.72,16678589,2203664,20393640,16678589,9.72,756.86,81.78,81.78,58632619394,82.14,82.14,58632619394 +노을,376930,3,3640,2,20,0.55,27853591,39156120,36947060,27853591,0.55,71.13,75.39,75.39,108238063375,80.48,80.48,108238063375 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6070,5,-215,-3.42,2171546,2296872,3000000,2171546,-3.42,94.54,72.38,72.38,13460914585,73.92,73.92,13460914585 +이미지스,115610,5,1304,5,-85,-6.12,15743818,32494422,23637538,15743818,-6.12,48.45,66.61,66.61,22921218686,74.36,74.36,22921218686 +리메드,302550,6,4290,2,690,19.17,18225079,318122,31495528,18225079,19.17,5728.96,57.87,57.87,79367166407,58.74,58.74,79367166407 +PLUS 자사주매입고배당주,0098N0,7,10080,5,-25,-0.25,865185,1402200,1500000,865185,-0.25,61.70,57.68,57.68,8704255370,57.57,57.57,8704255370 +한국첨단소재,062970,8,4340,1,1000,29.94,10843593,233533,19736818,10843593,29.94,4643.28,54.94,54.94,44664928468,52.14,52.14,44664928468 +아이비젼웍스,469750,9,1792,2,47,2.69,18107556,37728552,33996481,18107556,2.69,47.99,53.26,53.26,33684808790,55.29,55.29,33684808790 +피델릭스,032580,10,1369,2,34,2.55,17013052,39846160,33132064,17013052,2.55,42.70,51.35,51.35,24332312051,53.65,53.65,24332312051 +KODEX K원자력SMR,0098F0,11,9530,5,-50,-0.52,2149827,8754682,4500000,2149827,-0.52,24.56,47.77,47.77,20493973035,47.79,47.79,20493973035 +한싹,430690,12,6020,2,160,2.73,4783447,10972742,10895327,4783447,2.73,43.59,43.90,43.90,29525658980,45.02,45.02,29525658980 +애드바이오텍,179530,13,3645,2,170,4.89,5063109,665649,12656308,5063109,4.89,760.63,40.00,40.00,19271119910,41.77,41.77,19271119910 +메타케어,118000,14,371,2,56,17.78,66728499,473038,171777364,66728499,17.78,9999.99,38.85,38.85,25955780644,40.73,40.73,25955780644 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6055,5,-210,-3.35,1926047,955229,5000000,1926047,-3.35,201.63,38.52,38.52,11892792851,39.28,39.28,11892792851 +KD,044180,16,834,2,31,3.86,9994701,3158809,26717799,9994701,3.86,316.41,37.41,37.41,8789781519,39.45,39.45,8789781519 +로보로보,215100,17,6700,2,280,4.36,7149995,2642494,20348454,7149995,4.36,270.58,35.14,35.14,49292412100,36.16,36.16,49292412100 +LK삼양,225190,18,1962,2,432,28.24,16981521,205802,50748440,16981521,28.24,8251.39,33.46,33.46,32105889430,32.25,32.25,32105889430 +로보티즈,108490,19,113900,2,13900,13.90,4233158,561469,13220560,4233158,13.90,753.94,32.02,32.02,477020658600,31.68,31.68,477020658600 +보성파워텍,006910,20,4785,2,355,8.01,15216484,4906064,49129824,15216484,8.01,310.16,30.97,30.97,72078261774,30.66,30.66,72078261774 +아이에스티이,212710,21,12240,2,1660,15.69,2690286,244192,9285478,2690286,15.69,1101.71,28.97,28.97,32367077855,28.48,28.48,32367077855 +로보스타,090360,22,39900,2,5900,17.35,2793662,248152,9750000,2793662,17.35,1125.79,28.65,28.65,112479903975,28.91,28.91,112479903975 +빌리언스,044480,23,595,5,-41,-6.45,11647777,47935936,40663728,11647777,-6.45,24.30,28.64,28.64,7486072603,30.94,30.94,7486072603 +TIGER 반도체TOP10레버리지,488080,24,9390,2,790,9.19,988183,1045962,3550000,988183,9.19,94.48,27.84,27.84,8918717549,26.76,26.76,8918717549 +아이윈플러스,123010,25,1025,1,236,29.91,8593517,62450,32658542,8593517,29.91,9999.99,26.31,26.31,8492044827,25.37,25.37,8492044827 +UNICORN SK하이닉스밸류체인액티브,494220,26,15360,2,690,4.70,293189,228527,1150000,293189,4.70,128.30,25.49,25.49,4409802337,24.96,24.96,4409802337 +덕산하이메탈,077360,27,6190,2,500,8.79,10958901,12677506,45437002,10958901,8.79,86.44,24.12,24.12,69593445715,24.74,24.74,69593445715 +DGP,060900,28,1353,1,312,29.97,6287390,81684,26124029,6287390,29.97,7697.21,24.07,24.07,8201734392,23.20,23.20,8201734392 +티에이치엔,019180,29,7220,2,1170,19.34,4042036,2663341,18000000,4042036,19.34,151.77,22.46,22.46,28679388350,22.07,22.07,28679388350 +한라캐스트,125490,30,7150,5,-460,-6.04,7880821,22339060,36502352,7880821,-6.04,35.28,21.59,21.59,59556299120,22.82,22.82,59556299120 diff --git a/top30/20250918/top30-avtr-20250918-131001.csv b/top30/20250918/top30-avtr-20250918-131001.csv new file mode 100644 index 000000000000..e214b9597af9 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9290,2,1600,20.81,26484574,950646,28543492,26484574,20.81,2785.96,92.79,92.79,236319621570,89.12,89.12,236319621570 +진매트릭스,109820,2,3490,2,300,9.40,16834878,2203664,20393640,16834878,9.40,763.95,82.55,82.55,59176817239,83.14,83.14,59176817239 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6065,5,-220,-3.50,2469585,2296872,3000000,2469585,-3.50,107.52,82.32,82.32,15267097410,83.91,83.91,15267097410 +노을,376930,4,3640,2,20,0.55,28096764,39156120,36947060,28096764,0.55,71.76,76.05,76.05,109128767893,81.14,81.14,109128767893 +이미지스,115610,5,1310,5,-79,-5.69,15973311,32494422,23637538,15973311,-5.69,49.16,67.58,67.58,23222152186,74.99,74.99,23222152186 +PLUS 자사주매입고배당주,0098N0,6,10090,5,-15,-0.15,887258,1402200,1500000,887258,-0.15,63.28,59.15,59.15,8926959380,58.98,58.98,8926959380 +리메드,302550,7,4315,2,715,19.86,18529934,318122,31495528,18529934,19.86,5824.79,58.83,58.83,80683930722,59.37,59.37,80683930722 +한국첨단소재,062970,8,4340,1,1000,29.94,10844360,233533,19736818,10844360,29.94,4643.61,54.94,54.94,44668257248,52.15,52.15,44668257248 +아이비젼웍스,469750,9,1816,2,71,4.07,18291814,37728552,33996481,18291814,4.07,48.48,53.81,53.81,34017295575,55.10,55.10,34017295575 +피델릭스,032580,10,1373,2,38,2.85,17281268,39846160,33132064,17281268,2.85,43.37,52.16,52.16,24703776901,54.31,54.31,24703776901 +KODEX K원자력SMR,0098F0,11,9525,5,-55,-0.57,2223826,8754682,4500000,2223826,-0.57,25.40,49.42,49.42,21198957820,49.46,49.46,21198957820 +한싹,430690,12,6000,2,140,2.39,4818471,10972742,10895327,4818471,2.39,43.91,44.23,44.23,29735529450,45.49,45.49,29735529450 +애드바이오텍,179530,13,3660,2,185,5.32,5070058,665649,12656308,5070058,5.32,761.67,40.06,40.06,19296492180,41.66,41.66,19296492180 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6050,5,-215,-3.43,1959116,955229,5000000,1959116,-3.43,205.09,39.18,39.18,12092966551,39.98,39.98,12092966551 +메타케어,118000,15,369,2,54,17.14,66974394,473038,171777364,66974394,17.14,9999.99,38.99,38.99,26046589994,41.09,41.09,26046589994 +KD,044180,16,834,2,31,3.86,10037605,3158809,26717799,10037605,3.86,317.77,37.57,37.57,8825481125,39.61,39.61,8825481125 +로보로보,215100,17,6690,2,270,4.21,7184798,2642494,20348454,7184798,4.21,271.89,35.31,35.31,49524886925,36.38,36.38,49524886925 +LK삼양,225190,18,1949,2,419,27.39,17323964,205802,50748440,17323964,27.39,8417.78,34.14,34.14,32772693493,33.13,33.13,32772693493 +로보티즈,108490,19,112900,2,12900,12.90,4272648,561469,13220560,4272648,12.90,760.98,32.32,32.32,481495523950,32.26,32.26,481495523950 +보성파워텍,006910,20,4825,2,395,8.92,15603569,4906064,49129824,15603569,8.92,318.05,31.76,31.76,73940740051,31.19,31.19,73940740051 +아이에스티이,212710,21,12270,2,1690,15.97,2709488,244192,9285478,2709488,15.97,1109.57,29.18,29.18,32602999835,28.62,28.62,32602999835 +빌리언스,044480,22,593,5,-43,-6.76,11768013,47935936,40663728,11768013,-6.76,24.55,28.94,28.94,7557468259,31.34,31.34,7557468259 +로보스타,090360,23,39900,2,5900,17.35,2808652,248152,9750000,2808652,17.35,1131.83,28.81,28.81,113075789725,29.07,29.07,113075789725 +TIGER 반도체TOP10레버리지,488080,24,9410,2,810,9.42,1002467,1045962,3550000,1002467,9.42,95.84,28.24,28.24,9053129053,27.10,27.10,9053129053 +아이윈플러스,123010,25,1025,1,236,29.91,8595017,62450,32658542,8595017,29.91,9999.99,26.32,26.32,8493582327,25.37,25.37,8493582327 +UNICORN SK하이닉스밸류체인액티브,494220,26,15410,2,740,5.04,297061,228527,1150000,297061,5.04,129.99,25.83,25.83,4469356564,25.22,25.22,4469356564 +DGP,060900,27,1353,1,312,29.97,6387587,81684,26124029,6387587,29.97,7819.88,24.45,24.45,8337300933,23.59,23.59,8337300933 +덕산하이메탈,077360,28,6270,2,580,10.19,11038179,12677506,45437002,11038179,10.19,87.07,24.29,24.29,70086895005,24.60,24.60,70086895005 +티에이치엔,019180,29,7200,2,1150,19.01,4126890,2663341,18000000,4126890,19.01,154.95,22.93,22.93,29291898115,22.60,22.60,29291898115 +한라캐스트,125490,30,7110,5,-500,-6.57,7956677,22339060,36502352,7956677,-6.57,35.62,21.80,21.80,60095517905,23.16,23.16,60095517905 diff --git a/top30/20250918/top30-avtr-20250918-132001.csv b/top30/20250918/top30-avtr-20250918-132001.csv new file mode 100644 index 000000000000..4c583a0c8684 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9110,2,1420,18.47,26925907,950646,28543492,26925907,18.47,2832.38,94.33,94.33,240373310500,92.44,92.44,240373310500 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6080,5,-205,-3.26,2526708,2296872,3000000,2526708,-3.26,110.01,84.22,84.22,15614397935,85.61,85.61,15614397935 +진매트릭스,109820,3,3540,2,350,10.97,16937683,2203664,20393640,16937683,10.97,768.61,83.05,83.05,59536448253,82.47,82.47,59536448253 +노을,376930,4,3615,5,-5,-0.14,28273940,39156120,36947060,28273940,-0.14,72.21,76.53,76.53,109769482492,82.19,82.19,109769482492 +이미지스,115610,5,1291,5,-98,-7.06,16207589,32494422,23637538,16207589,-7.06,49.88,68.57,68.57,23526374967,77.10,77.10,23526374967 +PLUS 자사주매입고배당주,0098N0,6,10090,5,-15,-0.15,901278,1402200,1500000,901278,-0.15,64.28,60.09,60.09,9068427103,59.92,59.92,9068427103 +리메드,302550,7,4310,2,710,19.72,18750709,318122,31495528,18750709,19.72,5894.19,59.53,59.53,81639451392,60.14,60.14,81639451392 +한국첨단소재,062970,8,4340,1,1000,29.94,10847582,233533,19736818,10847582,29.94,4644.99,54.96,54.96,44682240728,52.16,52.16,44682240728 +아이비젼웍스,469750,9,1825,2,80,4.58,18576362,37728552,33996481,18576362,4.58,49.24,54.64,54.64,34536388649,55.66,55.66,34536388649 +KODEX K원자력SMR,0098F0,10,9515,5,-65,-0.68,2438529,8754682,4500000,2438529,-0.68,27.85,54.19,54.19,23241295695,54.28,54.28,23241295695 +피델릭스,032580,11,1369,2,34,2.55,17332071,39846160,33132064,17332071,2.55,43.50,52.31,52.31,24773282433,54.62,54.62,24773282433 +한싹,430690,12,6000,2,140,2.39,4835388,10972742,10895327,4835388,2.39,44.07,44.38,44.38,29837372985,45.64,45.64,29837372985 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6060,5,-205,-3.27,2127861,955229,5000000,2127861,-3.27,222.76,42.56,42.56,13115700021,43.29,43.29,13115700021 +애드바이오텍,179530,14,3590,2,115,3.31,5169958,665649,12656308,5169958,3.31,776.68,40.85,40.85,19657357210,43.26,43.26,19657357210 +메타케어,118000,15,371,2,56,17.78,67310929,473038,171777364,67310929,17.78,9999.99,39.18,39.18,26171277564,41.07,41.07,26171277564 +KD,044180,16,826,2,23,2.86,10183198,3158809,26717799,10183198,2.86,322.37,38.11,38.11,8946079436,40.54,40.54,8946079436 +보성파워텍,006910,17,4870,2,440,9.93,18115338,4906064,49129824,18115338,9.93,369.24,36.87,36.87,86250744942,36.05,36.05,86250744942 +로보로보,215100,18,6690,2,270,4.21,7202150,2642494,20348454,7202150,4.21,272.55,35.39,35.39,49640731995,36.47,36.47,49640731995 +LK삼양,225190,19,1956,2,426,27.84,17647342,205802,50748440,17647342,27.84,8574.91,34.77,34.77,33404028934,33.65,33.65,33404028934 +로보티즈,108490,20,113100,2,13100,13.10,4304299,561469,13220560,4304299,13.10,766.61,32.56,32.56,485066867150,32.44,32.44,485066867150 +빌리언스,044480,21,595,5,-41,-6.45,12060008,47935936,40663728,12060008,-6.45,25.16,29.66,29.66,7729970291,31.95,31.95,7729970291 +TIGER 반도체TOP10레버리지,488080,22,9405,2,805,9.36,1044463,1045962,3550000,1044463,9.36,99.86,29.42,29.42,9447807608,28.30,28.30,9447807608 +아이에스티이,212710,23,12360,2,1780,16.82,2730238,244192,9285478,2730238,16.82,1118.07,29.40,29.40,32858694785,28.63,28.63,32858694785 +로보스타,090360,24,39950,2,5950,17.50,2817754,248152,9750000,2817754,17.50,1135.50,28.90,28.90,113438565675,29.12,29.12,113438565675 +아이윈플러스,123010,25,1025,1,236,29.91,8606236,62450,32658542,8606236,29.91,9999.99,26.35,26.35,8505081802,25.41,25.41,8505081802 +UNICORN SK하이닉스밸류체인액티브,494220,26,15435,2,765,5.21,302198,228527,1150000,302198,5.21,132.24,26.28,26.28,4548433409,25.62,25.62,4548433409 +덕산하이메탈,077360,27,6250,2,560,9.84,11114792,12677506,45437002,11114792,9.84,87.67,24.46,24.46,70564011415,24.85,24.85,70564011415 +DGP,060900,28,1353,1,312,29.97,6389332,81684,26124029,6389332,29.97,7822.01,24.46,24.46,8339661918,23.59,23.59,8339661918 +티에이치엔,019180,29,7320,2,1270,20.99,4181153,2663341,18000000,4181153,20.99,156.99,23.23,23.23,29684413525,22.53,22.53,29684413525 +한라캐스트,125490,30,7060,5,-550,-7.23,8138093,22339060,36502352,8138093,-7.23,36.43,22.29,22.29,61380943050,23.82,23.82,61380943050 diff --git a/top30/20250918/top30-avtr-20250918-133001.csv b/top30/20250918/top30-avtr-20250918-133001.csv new file mode 100644 index 000000000000..8ce99f0e2443 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,8990,2,1300,16.91,27494466,950646,28543492,27494466,16.91,2892.19,96.32,96.32,245533000610,95.68,95.68,245533000610 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6085,5,-200,-3.18,2565267,2296872,3000000,2565267,-3.18,111.69,85.51,85.51,15848843135,86.82,86.82,15848843135 +진매트릭스,109820,3,3475,2,285,8.93,17074388,2203664,20393640,17074388,8.93,774.82,83.72,83.72,60015610513,84.69,84.69,60015610513 +노을,376930,4,3665,2,45,1.24,28585238,39156120,36947060,28585238,1.24,73.00,77.37,77.37,110903011982,81.90,81.90,110903011982 +아이비젼웍스,469750,5,2020,2,275,15.76,26176678,37728552,33996481,26176678,15.76,69.38,77.00,77.00,49964738285,72.76,72.76,49964738285 +이미지스,115610,6,1299,5,-90,-6.48,16370525,32494422,23637538,16370525,-6.48,50.38,69.26,69.26,23737204212,77.31,77.31,23737204212 +리메드,302550,7,4400,2,800,22.22,19476975,318122,31495528,19476975,22.22,6122.49,61.84,61.84,84804292668,61.20,61.20,84804292668 +PLUS 자사주매입고배당주,0098N0,8,10085,5,-20,-0.20,926032,1402200,1500000,926032,-0.20,66.04,61.74,61.74,9318091850,61.60,61.60,9318091850 +KODEX K원자력SMR,0098F0,9,9505,5,-75,-0.78,2522860,8754682,4500000,2522860,-0.78,28.82,56.06,56.06,24043181479,56.21,56.21,24043181479 +한국첨단소재,062970,10,4340,1,1000,29.94,10849065,233533,19736818,10849065,29.94,4645.62,54.97,54.97,44688676948,52.17,52.17,44688676948 +피델릭스,032580,11,1370,2,35,2.62,17415114,39846160,33132064,17415114,2.62,43.71,52.56,52.56,24886637146,54.83,54.83,24886637146 +한싹,430690,12,6050,2,190,3.24,4856418,10972742,10895327,4856418,3.24,44.26,44.57,44.57,29963512335,45.46,45.46,29963512335 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6070,5,-195,-3.11,2173022,955229,5000000,2173022,-3.11,227.49,43.46,43.46,13389672981,44.12,44.12,13389672981 +애드바이오텍,179530,14,3675,2,200,5.76,5246977,665649,12656308,5246977,5.76,788.25,41.46,41.46,19939894248,42.87,42.87,19939894248 +메타케어,118000,15,374,2,59,18.73,67771776,473038,171777364,67771776,18.73,9999.99,39.45,39.45,26343093456,41.00,41.00,26343093456 +보성파워텍,006910,16,4865,2,435,9.82,18925066,4906064,49129824,18925066,9.82,385.75,38.52,38.52,90196601645,37.74,37.74,90196601645 +KD,044180,17,827,2,24,2.99,10231861,3158809,26717799,10231861,2.99,323.92,38.30,38.30,8986339209,40.67,40.67,8986339209 +로보로보,215100,18,6710,2,290,4.52,7222666,2642494,20348454,7222666,4.52,273.33,35.49,35.49,49778119735,36.46,36.46,49778119735 +LK삼양,225190,19,1948,2,418,27.32,17813105,205802,50748440,17813105,27.32,8655.46,35.10,35.10,33726524281,34.12,34.12,33726524281 +로보티즈,108490,20,113700,2,13700,13.70,4331974,561469,13220560,4331974,13.70,771.54,32.77,32.77,488204353850,32.48,32.48,488204353850 +TIGER 반도체TOP10레버리지,488080,21,9380,2,780,9.07,1065520,1045962,3550000,1065520,9.07,101.87,30.01,30.01,9645464043,28.97,28.97,9645464043 +빌리언스,044480,22,592,5,-44,-6.92,12195483,47935936,40663728,12195483,-6.92,25.44,29.99,29.99,7810470992,32.45,32.45,7810470992 +아이에스티이,212710,23,12180,2,1600,15.12,2767458,244192,9285478,2767458,15.12,1133.31,29.80,29.80,33313908895,29.46,29.46,33313908895 +로보스타,090360,24,40400,2,6400,18.82,2888231,248152,9750000,2888231,18.82,1163.90,29.62,29.62,116277237125,29.52,29.52,116277237125 +UNICORN SK하이닉스밸류체인액티브,494220,25,15395,2,725,4.94,305397,228527,1150000,305397,4.94,133.64,26.56,26.56,4597733984,25.97,25.97,4597733984 +아이윈플러스,123010,26,1025,1,236,29.91,8608806,62450,32658542,8608806,29.91,9999.99,26.36,26.36,8507716052,25.42,25.42,8507716052 +덕산하이메탈,077360,27,6200,2,510,8.96,11192691,12677506,45437002,11192691,8.96,88.29,24.63,24.63,71046704835,25.22,25.22,71046704835 +DGP,060900,28,1353,1,312,29.97,6395472,81684,26124029,6395472,29.97,7829.53,24.48,24.48,8347969338,23.62,23.62,8347969338 +티에이치엔,019180,29,7360,2,1310,21.65,4248995,2663341,18000000,4248995,21.65,159.54,23.61,23.61,30184031160,22.78,22.78,30184031160 +한라캐스트,125490,30,7070,5,-540,-7.10,8340052,22339060,36502352,8340052,-7.10,37.33,22.85,22.85,62803328375,24.34,24.34,62803328375 diff --git a/top30/20250918/top30-avtr-20250918-134001.csv b/top30/20250918/top30-avtr-20250918-134001.csv new file mode 100644 index 000000000000..4c5573f0f460 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,9020,2,1330,17.30,28074237,950646,28543492,28074237,17.30,2953.17,98.36,98.36,250737554065,97.39,97.39,250737554065 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,2,6085,5,-200,-3.18,2733027,2296872,3000000,2733027,-3.18,118.99,91.10,91.10,16868824355,92.41,92.41,16868824355 +아이비젼웍스,469750,3,1991,2,246,14.10,29627393,37728552,33996481,29627393,14.10,78.53,87.15,87.15,56888293586,84.05,84.05,56888293586 +진매트릭스,109820,4,3490,2,300,9.40,17147410,2203664,20393640,17147410,9.40,778.13,84.08,84.08,60270267356,84.68,84.68,60270267356 +노을,376930,5,3580,5,-40,-1.10,28971531,39156120,36947060,28971531,-1.10,73.99,78.41,78.41,112292347510,84.90,84.90,112292347510 +이미지스,115610,6,1271,5,-118,-8.50,16620983,32494422,23637538,16620983,-8.50,51.15,70.32,70.32,24057659630,80.08,80.08,24057659630 +리메드,302550,7,4360,2,760,21.11,19947358,318122,31495528,19947358,21.11,6270.35,63.33,63.33,86853157744,63.25,63.25,86853157744 +PLUS 자사주매입고배당주,0098N0,8,10090,5,-15,-0.15,929146,1402200,1500000,929146,-0.15,66.26,61.94,61.94,9349500300,61.77,61.77,9349500300 +KODEX K원자력SMR,0098F0,9,9515,5,-65,-0.68,2644085,8754682,4500000,2644085,-0.68,30.20,58.76,58.76,25196212179,58.85,58.85,25196212179 +한국첨단소재,062970,10,4340,1,1000,29.94,10850812,233533,19736818,10850812,29.94,4646.37,54.98,54.98,44696258928,52.18,52.18,44696258928 +피델릭스,032580,11,1362,2,27,2.02,17509661,39846160,33132064,17509661,2.02,43.94,52.85,52.85,25015591233,55.44,55.44,25015591233 +한싹,430690,12,6050,2,190,3.24,5164086,10972742,10895327,5164086,3.24,47.06,47.40,47.40,31844213695,48.31,48.31,31844213695 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6070,5,-195,-3.11,2194111,955229,5000000,2194111,-3.11,229.69,43.88,43.88,13517683211,44.54,44.54,13517683211 +애드바이오텍,179530,14,3625,2,150,4.32,5283275,665649,12656308,5283275,4.32,793.70,41.74,41.74,20072665168,43.75,43.75,20072665168 +보성파워텍,006910,15,4810,2,380,8.58,19579612,4906064,49129824,19579612,8.58,399.09,39.85,39.85,93352444602,39.50,39.50,93352444602 +메타케어,118000,16,373,2,58,18.41,68061158,473038,171777364,68061158,18.41,9999.99,39.62,39.62,26451433236,41.28,41.28,26451433236 +KD,044180,17,828,2,25,3.11,10254169,3158809,26717799,10254169,3.11,324.62,38.38,38.38,9004788550,40.70,40.70,9004788550 +로보로보,215100,18,6690,2,270,4.21,7247099,2642494,20348454,7247099,4.21,274.25,35.61,35.61,49941485295,36.69,36.69,49941485295 +LK삼양,225190,19,1943,2,413,26.99,17920300,205802,50748440,17920300,26.99,8707.54,35.31,35.31,33934825563,34.42,34.42,33934825563 +로보티즈,108490,20,113000,2,13000,13.00,4362005,561469,13220560,4362005,13.00,776.89,32.99,32.99,491597371250,32.91,32.91,491597371250 +아이에스티이,212710,21,12780,2,2200,20.79,3046656,244192,9285478,3046656,20.79,1247.65,32.81,32.81,36831509735,31.04,31.04,36831509735 +TIGER 반도체TOP10레버리지,488080,22,9410,2,810,9.42,1097016,1045962,3550000,1097016,9.42,104.88,30.90,30.90,9941687198,29.76,29.76,9941687198 +빌리언스,044480,23,597,5,-39,-6.13,12267049,47935936,40663728,12267049,-6.13,25.59,30.17,30.17,7853002008,32.35,32.35,7853002008 +로보스타,090360,24,40050,2,6050,17.79,2922060,248152,9750000,2922060,17.79,1177.53,29.97,29.97,117637080400,30.13,30.13,117637080400 +UNICORN SK하이닉스밸류체인액티브,494220,25,15440,2,770,5.25,317216,228527,1150000,317216,5.25,138.81,27.58,27.58,4780336544,26.92,26.92,4780336544 +아이윈플러스,123010,26,1025,1,236,29.91,8609401,62450,32658542,8609401,29.91,9999.99,26.36,26.36,8508325927,25.42,25.42,8508325927 +덕산하이메탈,077360,27,6230,2,540,9.49,11236345,12677506,45437002,11236345,9.49,88.63,24.73,24.73,71317853245,25.19,25.19,71317853245 +DGP,060900,28,1353,1,312,29.97,6406609,81684,26124029,6406609,29.97,7843.16,24.52,24.52,8363037699,23.66,23.66,8363037699 +티에이치엔,019180,29,7430,2,1380,22.81,4286824,2663341,18000000,4286824,22.81,160.96,23.82,23.82,30463707620,22.78,22.78,30463707620 +한라캐스트,125490,30,7100,5,-510,-6.70,8500215,22339060,36502352,8500215,-6.70,38.05,23.29,23.29,63942239365,24.67,24.67,63942239365 diff --git a/top30/20250918/top30-avtr-20250918-135001.csv b/top30/20250918/top30-avtr-20250918-135001.csv new file mode 100644 index 000000000000..dd47b8357c18 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엑스게이트,356680,1,8990,2,1300,16.91,28337537,950646,28543492,28337537,16.91,2980.87,99.28,99.28,253111825890,98.64,98.64,253111825890 +아이비젼웍스,469750,2,1919,2,174,9.97,32207964,37728552,33996481,32207964,9.97,85.37,94.74,94.74,61921981240,94.92,94.92,61921981240 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6075,5,-210,-3.34,2754636,2296872,3000000,2754636,-3.34,119.93,91.82,91.82,17000204970,93.28,93.28,17000204970 +진매트릭스,109820,4,3380,2,190,5.96,17316722,2203664,20393640,17316722,5.96,785.82,84.91,84.91,60852276796,88.28,88.28,60852276796 +노을,376930,5,3545,5,-75,-2.07,29537018,39156120,36947060,29537018,-2.07,75.43,79.94,79.94,114293772115,87.26,87.26,114293772115 +이미지스,115610,6,1263,5,-126,-9.07,16925630,32494422,23637538,16925630,-9.07,52.09,71.60,71.60,24443833283,81.88,81.88,24443833283 +리메드,302550,7,4180,2,580,16.11,20922795,318122,31495528,20922795,16.11,6576.97,66.43,66.43,90971886847,69.10,69.10,90971886847 +PLUS 자사주매입고배당주,0098N0,8,10095,5,-10,-0.10,933449,1402200,1500000,933449,-0.10,66.57,62.23,62.23,9392924155,62.03,62.03,9392924155 +KODEX K원자력SMR,0098F0,9,9515,5,-65,-0.68,2715521,8754682,4500000,2715521,-0.68,31.02,60.34,60.34,25876046094,60.43,60.43,25876046094 +한국첨단소재,062970,10,4340,1,1000,29.94,10866776,233533,19736818,10866776,29.94,4653.21,55.06,55.06,44765542688,52.26,52.26,44765542688 +피델릭스,032580,11,1361,2,26,1.95,17591534,39846160,33132064,17591534,1.95,44.15,53.10,53.10,25127116339,55.72,55.72,25127116339 +한싹,430690,12,6030,2,170,2.90,5230099,10972742,10895327,5230099,2.90,47.66,48.00,48.00,32241399855,49.07,49.07,32241399855 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6055,5,-210,-3.35,2231525,955229,5000000,2231525,-3.35,233.61,44.63,44.63,13744230621,45.40,45.40,13744230621 +애드바이오텍,179530,14,3680,2,205,5.90,5309437,665649,12656308,5309437,5.90,797.63,41.95,41.95,20167925102,43.30,43.30,20167925102 +보성파워텍,006910,15,4805,2,375,8.47,19916770,4906064,49129824,19916770,8.47,405.96,40.54,40.54,94976646875,40.23,40.23,94976646875 +메타케어,118000,16,376,2,61,19.37,68927523,473038,171777364,68927523,19.37,9999.99,40.13,40.13,26774764791,41.45,41.45,26774764791 +KD,044180,17,830,2,27,3.36,10273279,3158809,26717799,10273279,3.36,325.23,38.45,38.45,9020628881,40.68,40.68,9020628881 +아이에스티이,212710,18,12650,2,2070,19.57,3325749,244192,9285478,3325749,19.57,1361.94,35.82,35.82,40376853835,34.37,34.37,40376853835 +로보로보,215100,19,6720,2,300,4.67,7269674,2642494,20348454,7269674,4.67,275.11,35.73,35.73,50092932895,36.63,36.63,50092932895 +LK삼양,225190,20,1961,2,431,28.17,18122443,205802,50748440,18122443,28.17,8805.77,35.71,35.71,34330011605,34.50,34.50,34330011605 +로보티즈,108490,21,112900,2,12900,12.90,4376667,561469,13220560,4376667,12.90,779.50,33.11,33.11,493254624700,33.05,33.05,493254624700 +TIGER 반도체TOP10레버리지,488080,22,9427,2,827,9.62,1102435,1045962,3550000,1102435,9.62,105.40,31.05,31.05,9992699921,29.86,29.86,9992699921 +빌리언스,044480,23,594,5,-42,-6.60,12317227,47935936,40663728,12317227,-6.60,25.70,30.29,30.29,7882906746,32.64,32.64,7882906746 +로보스타,090360,24,39950,2,5950,17.50,2943850,248152,9750000,2943850,17.50,1186.31,30.19,30.19,118510171975,30.43,30.43,118510171975 +UNICORN SK하이닉스밸류체인액티브,494220,25,15475,2,805,5.49,319289,228527,1150000,319289,5.49,139.72,27.76,27.76,4812385319,27.04,27.04,4812385319 +아이윈플러스,123010,26,1025,1,236,29.91,8610405,62450,32658542,8610405,29.91,9999.99,26.36,26.36,8509355027,25.42,25.42,8509355027 +덕산하이메탈,077360,27,6280,2,590,10.37,11287225,12677506,45437002,11287225,10.37,89.03,24.84,24.84,71637069835,25.11,25.11,71637069835 +DGP,060900,28,1353,1,312,29.97,6409006,81684,26124029,6409006,29.97,7846.10,24.53,24.53,8366280840,23.67,23.67,8366280840 +티에이치엔,019180,29,7340,2,1290,21.32,4311884,2663341,18000000,4311884,21.32,161.90,23.95,23.95,30648362710,23.20,23.20,30648362710 +한라캐스트,125490,30,7130,5,-480,-6.31,8576618,22339060,36502352,8576618,-6.31,38.39,23.50,23.50,64485974740,24.78,24.78,64485974740 diff --git a/top30/20250918/top30-avtr-20250918-140001.csv b/top30/20250918/top30-avtr-20250918-140001.csv new file mode 100644 index 000000000000..1aa02e6f95b4 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,2000,2,255,14.61,34840017,37728552,33996481,34840017,14.61,92.34,102.48,102.48,67094786389,98.68,98.68,67094786389 +엑스게이트,356680,2,8890,2,1200,15.60,29001909,950646,28543492,29001909,15.60,3050.76,101.61,101.61,258992850705,102.07,102.07,258992850705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6075,5,-210,-3.34,2755866,2296872,3000000,2755866,-3.34,119.98,91.86,91.86,17007675660,93.32,93.32,17007675660 +진매트릭스,109820,4,3250,2,60,1.88,17733033,2203664,20393640,17733033,1.88,804.71,86.95,86.95,62229954241,93.89,93.89,62229954241 +노을,376930,5,3520,5,-100,-2.76,29822171,39156120,36947060,29822171,-2.76,76.16,80.72,80.72,115303170750,88.66,88.66,115303170750 +이미지스,115610,6,1270,5,-119,-8.57,17131500,32494422,23637538,17131500,-8.57,52.72,72.48,72.48,24703659087,82.29,82.29,24703659087 +리메드,302550,7,4170,2,570,15.83,21330807,318122,31495528,21330807,15.83,6705.23,67.73,67.73,92674651681,70.56,70.56,92674651681 +KODEX K원자력SMR,0098F0,8,9520,5,-60,-0.63,2917136,8754682,4500000,2917136,-0.63,33.32,64.83,64.83,27795331829,64.88,64.88,27795331829 +PLUS 자사주매입고배당주,0098N0,9,10090,5,-15,-0.15,949197,1402200,1500000,949197,-0.15,67.69,63.28,63.28,9551850275,63.11,63.11,9551850275 +한국첨단소재,062970,10,4340,1,1000,29.94,10867247,233533,19736818,10867247,29.94,4653.41,55.06,55.06,44767586828,52.26,52.26,44767586828 +피델릭스,032580,11,1360,2,25,1.87,17678235,39846160,33132064,17678235,1.87,44.37,53.36,53.36,25244918362,56.03,56.03,25244918362 +한싹,430690,12,6130,2,270,4.61,5356275,10972742,10895327,5356275,4.61,48.81,49.16,49.16,33010686180,49.43,49.43,33010686180 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6055,5,-210,-3.35,2231525,955229,5000000,2231525,-3.35,233.61,44.63,44.63,13744230621,45.40,45.40,13744230621 +애드바이오텍,179530,14,3635,2,160,4.60,5320396,665649,12656308,5320396,4.60,799.28,42.04,42.04,20208010592,43.93,43.93,20208010592 +보성파워텍,006910,15,4795,2,365,8.24,20192557,4906064,49129824,20192557,8.24,411.58,41.10,41.10,96297330973,40.88,40.88,96297330973 +메타케어,118000,16,374,2,59,18.73,70196953,473038,171777364,70196953,18.73,9999.99,40.87,40.87,27255167719,42.42,42.42,27255167719 +KD,044180,17,832,2,29,3.61,10305203,3158809,26717799,10305203,3.61,326.24,38.57,38.57,9047110144,40.70,40.70,9047110144 +아이에스티이,212710,18,12460,2,1880,17.77,3372433,244192,9285478,3372433,17.77,1381.06,36.32,36.32,40960449355,35.40,35.40,40960449355 +LK삼양,225190,19,1956,2,426,27.84,18270677,205802,50748440,18270677,27.84,8877.79,36.00,36.00,34619544290,34.88,34.88,34619544290 +로보로보,215100,20,6720,2,300,4.67,7312822,2642494,20348454,7312822,4.67,276.74,35.94,35.94,50382403500,36.84,36.84,50382403500 +로보티즈,108490,21,113000,2,13000,13.00,4396043,561469,13220560,4396043,13.00,782.95,33.25,33.25,495444868850,33.16,33.16,495444868850 +TIGER 반도체TOP10레버리지,488080,22,9435,2,835,9.71,1115390,1045962,3550000,1115390,9.71,106.64,31.42,31.42,10114973612,30.20,30.20,10114973612 +로보스타,090360,23,40000,2,6000,17.65,2975097,248152,9750000,2975097,17.65,1198.90,30.51,30.51,119754882375,30.71,30.71,119754882375 +빌리언스,044480,24,599,5,-37,-5.82,12365849,47935936,40663728,12365849,-5.82,25.80,30.41,30.41,7911964293,32.48,32.48,7911964293 +제이엔비,452160,25,8830,2,990,12.63,2701974,231701,9617527,2701974,12.63,1166.15,28.09,28.09,23907359370,28.15,28.15,23907359370 +UNICORN SK하이닉스밸류체인액티브,494220,26,15500,2,830,5.66,322332,228527,1150000,322332,5.66,141.05,28.03,28.03,4859535244,27.26,27.26,4859535244 +아이윈플러스,123010,27,1025,1,236,29.91,8610707,62450,32658542,8610707,29.91,9999.99,26.37,26.37,8509664577,25.42,25.42,8509664577 +DGP,060900,28,1353,1,312,29.97,6509893,81684,26124029,6509893,29.97,7969.61,24.92,24.92,8502780951,24.06,24.06,8502780951 +덕산하이메탈,077360,29,6260,2,570,10.02,11315174,12677506,45437002,11315174,10.02,89.25,24.90,24.90,71812084525,25.25,25.25,71812084525 +한라캐스트,125490,30,7270,5,-340,-4.47,8956254,22339060,36502352,8956254,-4.47,40.09,24.54,24.54,67233328480,25.34,25.34,67233328480 diff --git a/top30/20250918/top30-avtr-20250918-141001.csv b/top30/20250918/top30-avtr-20250918-141001.csv new file mode 100644 index 000000000000..892ba07207fb --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1985,2,240,13.75,36947009,37728552,33996481,36947009,13.75,97.93,108.68,108.68,71272127546,105.61,105.61,71272127546 +엑스게이트,356680,2,8750,2,1060,13.78,29356866,950646,28543492,29356866,13.78,3088.10,102.85,102.85,262120197230,104.95,104.95,262120197230 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6065,5,-220,-3.50,2760364,2296872,3000000,2760364,-3.50,120.18,92.01,92.01,17034966015,93.62,93.62,17034966015 +진매트릭스,109820,4,3280,2,90,2.82,17984207,2203664,20393640,17984207,2.82,816.10,88.19,88.19,63053132650,94.26,94.26,63053132650 +노을,376930,5,3540,5,-80,-2.21,30020674,39156120,36947060,30020674,-2.21,76.67,81.25,81.25,116005694011,88.69,88.69,116005694011 +이미지스,115610,6,1270,5,-119,-8.57,17210549,32494422,23637538,17210549,-8.57,52.96,72.81,72.81,24803981317,82.63,82.63,24803981317 +KODEX K원자력SMR,0098F0,7,9520,5,-60,-0.63,3155469,8754682,4500000,3155469,-0.63,36.04,70.12,70.12,30064261989,70.18,70.18,30064261989 +리메드,302550,8,4115,2,515,14.31,21864007,318122,31495528,21864007,14.31,6872.84,69.42,69.42,94869769829,73.20,73.20,94869769829 +PLUS 자사주매입고배당주,0098N0,9,10090,5,-15,-0.15,972147,1402200,1500000,972147,-0.15,69.33,64.81,64.81,9783406779,64.64,64.64,9783406779 +한국첨단소재,062970,10,4340,1,1000,29.94,10870416,233533,19736818,10870416,29.94,4654.77,55.08,55.08,44781340288,52.28,52.28,44781340288 +피델릭스,032580,11,1358,2,23,1.72,17720939,39846160,33132064,17720939,1.72,44.47,53.49,53.49,25302941828,56.24,56.24,25302941828 +한싹,430690,12,6030,2,170,2.90,5481122,10972742,10895327,5481122,2.90,49.95,50.31,50.31,33765764135,51.39,51.39,33765764135 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6050,5,-215,-3.43,2233932,955229,5000000,2233932,-3.43,233.86,44.68,44.68,13758795676,45.48,45.48,13758795676 +애드바이오텍,179530,14,3615,2,140,4.03,5338613,665649,12656308,5338613,4.03,802.02,42.18,42.18,20274006409,44.31,44.31,20274006409 +보성파워텍,006910,15,4760,2,330,7.45,20429812,4906064,49129824,20429812,7.45,416.42,41.58,41.58,97435551890,41.66,41.66,97435551890 +메타케어,118000,16,380,2,65,20.63,70918473,473038,171777364,70918473,20.63,9999.99,41.29,41.29,27529006778,42.17,42.17,27529006778 +제이엔비,452160,17,9370,2,1530,19.52,3756232,231701,9617527,3756232,19.52,1621.15,39.06,39.06,33693789725,37.39,37.39,33693789725 +KD,044180,18,828,2,25,3.11,10337645,3158809,26717799,10337645,3.11,327.26,38.69,38.69,9074004466,41.02,41.02,9074004466 +아이에스티이,212710,19,12290,2,1710,16.16,3433767,244192,9285478,3433767,16.16,1406.18,36.98,36.98,41716290075,36.56,36.56,41716290075 +LK삼양,225190,20,1947,2,417,27.25,18477432,205802,50748440,18477432,27.25,8978.26,36.41,36.41,35021827759,35.44,35.44,35021827759 +로보로보,215100,21,6720,2,300,4.67,7336617,2642494,20348454,7336617,4.67,277.64,36.05,36.05,50542054590,36.96,36.96,50542054590 +로보티즈,108490,22,113100,2,13100,13.10,4408136,561469,13220560,4408136,13.10,785.11,33.34,33.34,496813016200,33.23,33.23,496813016200 +TIGER 반도체TOP10레버리지,488080,23,9430,2,830,9.65,1121746,1045962,3550000,1121746,9.65,107.25,31.60,31.60,10174906212,30.39,30.39,10174906212 +로보스타,090360,24,39950,2,5950,17.50,2989410,248152,9750000,2989410,17.50,1204.67,30.66,30.66,120327316425,30.89,30.89,120327316425 +빌리언스,044480,25,597,5,-39,-6.13,12430049,47935936,40663728,12430049,-6.13,25.93,30.57,30.57,7950362070,32.75,32.75,7950362070 +UNICORN SK하이닉스밸류체인액티브,494220,26,15492,2,822,5.60,326250,228527,1150000,326250,5.60,142.76,28.37,28.37,4920263089,27.62,27.62,4920263089 +아이윈플러스,123010,27,1025,1,236,29.91,8610709,62450,32658542,8610709,29.91,9999.99,26.37,26.37,8509666627,25.42,25.42,8509666627 +TIGER 차이나휴머노이드로봇,0053L0,28,14060,2,735,5.52,2514000,1826154,9950000,2514000,5.52,137.67,25.27,25.27,34821385550,24.89,24.89,34821385550 +덕산하이메탈,077360,29,6210,2,520,9.14,11358047,12677506,45437002,11358047,9.14,89.59,25.00,25.00,72079449775,25.55,25.55,72079449775 +DGP,060900,30,1353,1,312,29.97,6511174,81684,26124029,6511174,29.97,7971.17,24.92,24.92,8504514144,24.06,24.06,8504514144 diff --git a/top30/20250918/top30-avtr-20250918-142001.csv b/top30/20250918/top30-avtr-20250918-142001.csv new file mode 100644 index 000000000000..8bdc9a8e7acb --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1976,2,231,13.24,39359396,37728552,33996481,39359396,13.24,104.32,115.77,115.77,76099532799,113.28,113.28,76099532799 +엑스게이트,356680,2,8750,2,1060,13.78,29727586,950646,28543492,29727586,13.78,3127.09,104.15,104.15,265364749620,106.25,106.25,265364749620 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6060,5,-225,-3.58,2762313,2296872,3000000,2762313,-3.58,120.26,92.08,92.08,17046783505,93.77,93.77,17046783505 +진매트릭스,109820,4,3290,2,100,3.13,18173222,2203664,20393640,18173222,3.13,824.68,89.11,89.11,63677673882,94.91,94.91,63677673882 +노을,376930,5,3540,5,-80,-2.21,30227758,39156120,36947060,30227758,-2.21,77.20,81.81,81.81,116745007458,89.26,89.26,116745007458 +이미지스,115610,6,1265,5,-124,-8.93,17323212,32494422,23637538,17323212,-8.93,53.31,73.29,73.29,24946423804,83.43,83.43,24946423804 +KODEX K원자력SMR,0098F0,7,9510,5,-70,-0.73,3181149,8754682,4500000,3181149,-0.73,36.34,70.69,70.69,30308606846,70.82,70.82,30308606846 +리메드,302550,8,4110,2,510,14.17,22081020,318122,31495528,22081020,14.17,6941.05,70.11,70.11,95759346938,73.98,73.98,95759346938 +PLUS 자사주매입고배당주,0098N0,9,10090,5,-15,-0.15,986545,1402200,1500000,986545,-0.15,70.36,65.77,65.77,9928681584,65.60,65.60,9928681584 +한싹,430690,10,6510,2,650,11.09,6079394,10972742,10895327,6079394,11.09,55.40,55.80,55.80,37550438740,52.94,52.94,37550438740 +한국첨단소재,062970,11,4340,1,1000,29.94,10871059,233533,19736818,10871059,29.94,4655.04,55.08,55.08,44784130908,52.28,52.28,44784130908 +피델릭스,032580,12,1360,2,25,1.87,17776124,39846160,33132064,17776124,1.87,44.61,53.65,53.65,25377879245,56.32,56.32,25377879245 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6040,5,-225,-3.59,2335244,955229,5000000,2335244,-3.59,244.47,46.70,46.70,14371509656,47.59,47.59,14371509656 +제이엔비,452160,14,9260,2,1420,18.11,4393479,231701,9617527,4393479,18.11,1896.18,45.68,45.68,39600435725,44.47,44.47,39600435725 +애드바이오텍,179530,15,3680,2,205,5.90,5370097,665649,12656308,5370097,5.90,806.75,42.43,42.43,20388918884,43.78,43.78,20388918884 +보성파워텍,006910,16,4755,2,325,7.34,20692493,4906064,49129824,20692493,7.34,421.77,42.12,42.12,98685747178,42.24,42.24,98685747178 +메타케어,118000,17,384,2,69,21.90,72251147,473038,171777364,72251147,21.90,9999.99,42.06,42.06,28039897061,42.51,42.51,28039897061 +KD,044180,18,821,2,18,2.24,10461186,3158809,26717799,10461186,2.24,331.18,39.15,39.15,9175715885,41.83,41.83,9175715885 +아이에스티이,212710,19,12260,2,1680,15.88,3457087,244192,9285478,3457087,15.88,1415.72,37.23,37.23,42002393490,36.90,36.90,42002393490 +LK삼양,225190,20,1946,2,416,27.19,18680363,205802,50748440,18680363,27.19,9076.86,36.81,36.81,35415228700,35.86,35.86,35415228700 +로보로보,215100,21,6700,2,280,4.36,7353223,2642494,20348454,7353223,4.36,278.27,36.14,36.14,50653539370,37.15,37.15,50653539370 +로보티즈,108490,22,112750,2,12750,12.75,4425119,561469,13220560,4425119,12.75,788.13,33.47,33.47,498728422900,33.46,33.46,498728422900 +TIGER 반도체TOP10레버리지,488080,23,9420,2,820,9.53,1128799,1045962,3550000,1128799,9.53,107.92,31.80,31.80,10241345087,30.63,30.63,10241345087 +로보스타,090360,24,39900,2,5900,17.35,3019166,248152,9750000,3019166,17.35,1216.66,30.97,30.97,121514432775,31.24,31.24,121514432775 +빌리언스,044480,25,597,5,-39,-6.13,12457010,47935936,40663728,12457010,-6.13,25.99,30.63,30.63,7966471596,32.82,32.82,7966471596 +UNICORN SK하이닉스밸류체인액티브,494220,26,15485,2,815,5.56,328608,228527,1150000,328608,5.56,143.79,28.57,28.57,4956787699,27.84,27.84,4956787699 +TIGER 차이나휴머노이드로봇,0053L0,27,13815,2,490,3.68,2729916,1826154,9950000,2729916,3.68,149.49,27.44,27.44,37833980132,27.52,27.52,37833980132 +아이윈플러스,123010,28,1025,1,236,29.91,8611385,62450,32658542,8611385,29.91,9999.99,26.37,26.37,8510359527,25.42,25.42,8510359527 +덕산하이메탈,077360,29,6220,2,530,9.31,11390545,12677506,45437002,11390545,9.31,89.85,25.07,25.07,72281345305,25.58,25.58,72281345305 +한라캐스트,125490,30,7220,5,-390,-5.12,9126130,22339060,36502352,9126130,-5.12,40.85,25.00,25.00,68463485870,25.98,25.98,68463485870 diff --git a/top30/20250918/top30-avtr-20250918-143001.csv b/top30/20250918/top30-avtr-20250918-143001.csv new file mode 100644 index 000000000000..c7344277b0a7 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1938,2,193,11.06,40765434,37728552,33996481,40765434,11.06,108.05,119.91,119.91,78833549348,119.65,119.65,78833549348 +엑스게이트,356680,2,8760,2,1070,13.91,29910658,950646,28543492,29910658,13.91,3146.35,104.79,104.79,266970590950,106.77,106.77,266970590950 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,3,6060,5,-225,-3.58,2763574,2296872,3000000,2763574,-3.58,120.32,92.12,92.12,17054425190,93.81,93.81,17054425190 +진매트릭스,109820,4,3330,2,140,4.39,18399138,2203664,20393640,18399138,4.39,834.93,90.22,90.22,64434899456,94.88,94.88,64434899456 +한싹,430690,5,6490,2,630,10.75,9385324,10972742,10895327,9385324,10.75,85.53,86.14,86.14,59523860085,84.18,84.18,59523860085 +노을,376930,6,3525,5,-95,-2.62,30361674,39156120,36947060,30361674,-2.62,77.54,82.18,82.18,117218669988,90.00,90.00,117218669988 +이미지스,115610,7,1259,5,-130,-9.36,17452827,32494422,23637538,17452827,-9.36,53.71,73.84,73.84,25109141990,84.37,84.37,25109141990 +KODEX K원자력SMR,0098F0,8,9525,5,-55,-0.57,3319986,8754682,4500000,3319986,-0.57,37.92,73.78,73.78,31630734006,73.80,73.80,31630734006 +리메드,302550,9,4035,2,435,12.08,22637125,318122,31495528,22637125,12.08,7115.86,71.87,71.87,98012887040,77.12,77.12,98012887040 +PLUS 자사주매입고배당주,0098N0,10,10080,5,-25,-0.25,1033657,1402200,1500000,1033657,-0.25,73.72,68.91,68.91,10403856077,68.81,68.81,10403856077 +한국첨단소재,062970,11,4340,1,1000,29.94,10871833,233533,19736818,10871833,29.94,4655.37,55.08,55.08,44787490068,52.29,52.29,44787490068 +피델릭스,032580,12,1353,2,18,1.35,17847154,39846160,33132064,17847154,1.35,44.79,53.87,53.87,25473981504,56.83,56.83,25473981504 +제이엔비,452160,13,9025,2,1185,15.11,4761374,231701,9617527,4761374,15.11,2054.96,49.51,49.51,42940360560,49.47,49.47,42940360560 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6050,5,-215,-3.43,2457935,955229,5000000,2457935,-3.43,257.31,49.16,49.16,15113723906,49.96,49.96,15113723906 +애드바이오텍,179530,15,3800,2,325,9.35,5501570,665649,12656308,5501570,9.35,826.50,43.47,43.47,20880491566,43.42,43.42,20880491566 +메타케어,118000,16,386,2,71,22.54,73998987,473038,171777364,73998987,22.54,9999.99,43.08,43.08,28709404305,43.30,43.30,28709404305 +보성파워텍,006910,17,4750,2,320,7.22,20937193,4906064,49129824,20937193,7.22,426.76,42.62,42.62,99846599127,42.79,42.79,99846599127 +KD,044180,18,824,2,21,2.62,10488423,3158809,26717799,10488423,2.62,332.04,39.26,39.26,9198086748,41.78,41.78,9198086748 +LK삼양,225190,19,1989,1,459,30.00,19857183,205802,50748440,19857183,30.00,9648.68,39.13,39.13,37747748762,37.40,37.40,37747748762 +아이에스티이,212710,20,12260,2,1680,15.88,3490827,244192,9285478,3490827,15.88,1429.54,37.59,37.59,42415988260,37.26,37.26,42415988260 +로보로보,215100,21,6720,2,300,4.67,7376409,2642494,20348454,7376409,4.67,279.15,36.25,36.25,50808919705,37.16,37.16,50808919705 +로보티즈,108490,22,112900,2,12900,12.90,4441491,561469,13220560,4441491,12.90,791.05,33.60,33.60,500574327300,33.54,33.54,500574327300 +TIGER 반도체TOP10레버리지,488080,23,9380,2,780,9.07,1147100,1045962,3550000,1147100,9.07,109.67,32.31,32.31,10413346162,31.27,31.27,10413346162 +로보스타,090360,24,39950,2,5950,17.50,3063376,248152,9750000,3063376,17.50,1234.48,31.42,31.42,123288995875,31.65,31.65,123288995875 +빌리언스,044480,25,598,5,-38,-5.97,12521447,47935936,40663728,12521447,-5.97,26.12,30.79,30.79,8004881774,32.92,32.92,8004881774 +UNICORN SK하이닉스밸류체인액티브,494220,26,15450,2,780,5.32,340525,228527,1150000,340525,5.32,149.01,29.61,29.61,5141185619,28.94,28.94,5141185619 +TIGER 차이나휴머노이드로봇,0053L0,27,13695,2,370,2.78,2917704,1826154,9950000,2917704,2.78,159.77,29.32,29.32,40415251798,29.66,29.66,40415251798 +아이윈플러스,123010,28,1025,1,236,29.91,8612464,62450,32658542,8612464,29.91,9999.99,26.37,26.37,8511465502,25.43,25.43,8511465502 +덕산하이메탈,077360,29,6160,2,470,8.26,11474368,12677506,45437002,11474368,8.26,90.51,25.25,25.25,72800274750,26.01,26.01,72800274750 +한라캐스트,125490,30,7220,5,-390,-5.12,9173615,22339060,36502352,9173615,-5.12,41.07,25.13,25.13,68805653600,26.11,26.11,68805653600 diff --git a/top30/20250918/top30-avtr-20250918-144001.csv b/top30/20250918/top30-avtr-20250918-144001.csv new file mode 100644 index 000000000000..57fca2ca6664 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이비젼웍스,469750,1,1880,2,135,7.74,41938696,37728552,33996481,41938696,7.74,111.16,123.36,123.36,81059799786,126.83,126.83,81059799786 +한싹,430690,2,7260,2,1400,23.89,13153085,10972742,10895327,13153085,23.89,119.87,120.72,120.72,85882460290,108.57,108.57,85882460290 +엑스게이트,356680,3,8670,2,980,12.74,30176258,950646,28543492,30176258,12.74,3174.29,105.72,105.72,269283936680,108.81,108.81,269283936680 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6070,5,-215,-3.42,2765086,2296872,3000000,2765086,-3.42,120.38,92.17,92.17,17063603030,93.70,93.70,17063603030 +진매트릭스,109820,5,3260,2,70,2.19,18578800,2203664,20393640,18578800,2.19,843.09,91.10,91.10,65028210879,97.81,97.81,65028210879 +노을,376930,6,3565,5,-55,-1.52,30573637,39156120,36947060,30573637,-1.52,78.08,82.75,82.75,117969644618,89.56,89.56,117969644618 +이미지스,115610,7,1281,5,-108,-7.78,17755921,32494422,23637538,17755921,-7.78,54.64,75.12,75.12,25491013220,84.19,84.19,25491013220 +KODEX K원자력SMR,0098F0,8,9525,5,-55,-0.57,3375815,8754682,4500000,3375815,-0.57,38.56,75.02,75.02,32162375231,75.04,75.04,32162375231 +리메드,302550,9,4015,2,415,11.53,22976316,318122,31495528,22976316,11.53,7222.49,72.95,72.95,99385146473,78.59,78.59,99385146473 +PLUS 자사주매입고배당주,0098N0,10,10085,5,-20,-0.20,1046141,1402200,1500000,1046141,-0.20,74.61,69.74,69.74,10529751571,69.61,69.61,10529751571 +한국첨단소재,062970,11,4340,1,1000,29.94,10872603,233533,19736818,10872603,29.94,4655.70,55.09,55.09,44790831868,52.29,52.29,44790831868 +피델릭스,032580,12,1354,2,19,1.42,17930000,39846160,33132064,17930000,1.42,45.00,54.12,54.12,25585981128,57.03,57.03,25585981128 +제이엔비,452160,13,8820,2,980,12.50,5030969,231701,9617527,5030969,12.50,2171.32,52.31,52.31,45332976865,53.44,53.44,45332976865 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6060,5,-205,-3.27,2458616,955229,5000000,2458616,-3.27,257.38,49.17,49.17,15117850766,49.89,49.89,15117850766 +메타케어,118000,15,387,2,72,22.86,75675939,473038,171777364,75675939,22.86,9999.99,44.05,44.05,29354291908,44.16,44.16,29354291908 +애드바이오텍,179530,16,3690,2,215,6.19,5545543,665649,12656308,5545543,6.19,833.10,43.82,43.82,21044268530,45.06,45.06,21044268530 +보성파워텍,006910,17,4715,2,285,6.43,21107217,4906064,49129824,21107217,6.43,430.23,42.96,42.96,100649977564,43.45,43.45,100649977564 +KD,044180,18,825,2,22,2.74,10536566,3158809,26717799,10536566,2.74,333.56,39.44,39.44,9237706761,41.91,41.91,9237706761 +LK삼양,225190,19,1989,1,459,30.00,19933835,205802,50748440,19933835,30.00,9685.93,39.28,39.28,37900209590,37.55,37.55,37900209590 +아이에스티이,212710,20,12210,2,1630,15.41,3506495,244192,9285478,3506495,15.41,1435.96,37.76,37.76,42608554110,37.58,37.58,42608554110 +로보로보,215100,21,6690,2,270,4.21,7396904,2642494,20348454,7396904,4.21,279.92,36.35,36.35,50945984455,37.42,37.42,50945984455 +로보티즈,108490,22,113500,2,13500,13.50,4468596,561469,13220560,4468596,13.50,795.88,33.80,33.80,503639680700,33.56,33.56,503639680700 +TIGER 반도체TOP10레버리지,488080,23,9345,2,745,8.66,1171260,1045962,3550000,1171260,8.66,111.98,32.99,32.99,10639361108,32.07,32.07,10639361108 +로보스타,090360,24,40250,2,6250,18.38,3083732,248152,9750000,3083732,18.38,1242.68,31.63,31.63,124103896725,31.62,31.62,124103896725 +빌리언스,044480,25,595,5,-41,-6.45,12653871,47935936,40663728,12653871,-6.45,26.40,31.12,31.12,8083733726,33.41,33.41,8083733726 +TIGER 차이나휴머노이드로봇,0053L0,26,13730,2,405,3.04,3090661,1826154,9950000,3090661,3.04,169.24,31.06,31.06,42793501820,31.32,31.32,42793501820 +UNICORN SK하이닉스밸류체인액티브,494220,27,15400,2,730,4.98,344168,228527,1150000,344168,4.98,150.60,29.93,29.93,5197386509,29.35,29.35,5197386509 +아이윈플러스,123010,28,1025,1,236,29.91,8612475,62450,32658542,8612475,29.91,9999.99,26.37,26.37,8511476777,25.43,25.43,8511476777 +덕산하이메탈,077360,29,6180,2,490,8.61,11526748,12677506,45437002,11526748,8.61,90.92,25.37,25.37,73123871350,26.04,26.04,73123871350 +한라캐스트,125490,30,7210,5,-400,-5.26,9217192,22339060,36502352,9217192,-5.26,41.26,25.25,25.25,69120076665,26.26,26.26,69120076665 diff --git a/top30/20250918/top30-avtr-20250918-145001.csv b/top30/20250918/top30-avtr-20250918-145001.csv new file mode 100644 index 000000000000..c7a6e239f28d --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7220,2,1360,23.21,15016766,10972742,10895327,15016766,23.21,136.86,137.83,137.83,99422370230,126.39,126.39,99422370230 +아이비젼웍스,469750,2,1843,2,98,5.62,42539589,37728552,33996481,42539589,5.62,112.75,125.13,125.13,82179739171,131.16,131.16,82179739171 +엑스게이트,356680,3,8700,2,1010,13.13,30409017,950646,28543492,30409017,13.13,3198.77,106.54,106.54,271314510140,109.26,109.26,271314510140 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,4,6075,5,-210,-3.34,2774939,2296872,3000000,2774939,-3.34,120.81,92.50,92.50,17123362655,93.96,93.96,17123362655 +진매트릭스,109820,5,3265,2,75,2.35,18737782,2203664,20393640,18737782,2.35,850.30,91.88,91.88,65546536398,98.44,98.44,65546536398 +노을,376930,6,3560,5,-60,-1.66,30738574,39156120,36947060,30738574,-1.66,78.50,83.20,83.20,118558186865,90.14,90.14,118558186865 +KODEX K원자력SMR,0098F0,7,9550,5,-30,-0.31,3707996,8754682,4500000,3707996,-0.31,42.35,82.40,82.40,35335114103,82.22,82.22,35335114103 +이미지스,115610,8,1294,5,-95,-6.84,18118224,32494422,23637538,18118224,-6.84,55.76,76.65,76.65,25956165187,84.86,84.86,25956165187 +리메드,302550,9,3985,2,385,10.69,23259948,318122,31495528,23259948,10.69,7311.64,73.85,73.85,100520272733,80.09,80.09,100520272733 +PLUS 자사주매입고배당주,0098N0,10,10090,5,-15,-0.15,1048860,1402200,1500000,1048860,-0.15,74.80,69.92,69.92,10557186537,69.75,69.75,10557186537 +한국첨단소재,062970,11,4340,1,1000,29.94,10876266,233533,19736818,10876266,29.94,4657.27,55.11,55.11,44806729288,52.31,52.31,44806729288 +피델릭스,032580,12,1347,2,12,0.90,18023555,39846160,33132064,18023555,0.90,45.23,54.40,54.40,25712112235,57.61,57.61,25712112235 +제이엔비,452160,13,8740,2,900,11.48,5133247,231701,9617527,5133247,11.48,2215.46,53.37,53.37,46234292210,55.00,55.00,46234292210 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6050,5,-215,-3.43,2458836,955229,5000000,2458836,-3.43,257.41,49.18,49.18,15119181766,49.98,49.98,15119181766 +메타케어,118000,15,382,2,67,21.27,77793680,473038,171777364,77793680,21.27,9999.99,45.29,45.29,30174433328,45.98,45.98,30174433328 +애드바이오텍,179530,16,3675,2,200,5.76,5592650,665649,12656308,5592650,5.76,840.18,44.19,44.19,21217587372,45.62,45.62,21217587372 +보성파워텍,006910,17,4765,2,335,7.56,21247096,4906064,49129824,21247096,7.56,433.08,43.25,43.25,101314823769,43.28,43.28,101314823769 +KD,044180,18,820,2,17,2.12,10631717,3158809,26717799,10631717,2.12,336.57,39.79,39.79,9315720803,42.52,42.52,9315720803 +LK삼양,225190,19,1989,1,459,30.00,19966558,205802,50748440,19966558,30.00,9701.83,39.34,39.34,37965295637,37.61,37.61,37965295637 +아이에스티이,212710,20,12230,2,1650,15.60,3527699,244192,9285478,3527699,15.60,1444.64,37.99,37.99,42867228780,37.75,37.75,42867228780 +로보로보,215100,21,6780,2,360,5.61,7490679,2642494,20348454,7490679,5.61,283.47,36.81,36.81,51577753105,37.39,37.39,51577753105 +로보스타,090360,22,42800,2,8800,25.88,3504420,248152,9750000,3504420,25.88,1412.21,35.94,35.94,141562975150,33.92,33.92,141562975150 +로보티즈,108490,23,114000,2,14000,14.00,4520714,561469,13220560,4520714,14.00,805.16,34.19,34.19,509569246100,33.81,33.81,509569246100 +TIGER 반도체TOP10레버리지,488080,24,9315,2,715,8.31,1194456,1045962,3550000,1194456,8.31,114.20,33.65,33.65,10855916763,32.83,32.83,10855916763 +싸이버원,356890,25,3940,2,290,7.95,3868081,1330320,11953825,3868081,7.95,290.76,32.36,32.36,15346388323,32.58,32.58,15346388323 +TIGER 차이나휴머노이드로봇,0053L0,26,13690,2,365,2.74,3166748,1826154,9950000,3166748,2.74,173.41,31.83,31.83,43835445054,32.18,32.18,43835445054 +빌리언스,044480,27,595,5,-41,-6.45,12752449,47935936,40663728,12752449,-6.45,26.60,31.36,31.36,8142300399,33.65,33.65,8142300399 +UNICORN SK하이닉스밸류체인액티브,494220,28,15385,2,715,4.87,353067,228527,1150000,353067,4.87,154.50,30.70,30.70,5334372764,30.15,30.15,5334372764 +아이윈플러스,123010,29,1025,1,236,29.91,8618491,62450,32658542,8618491,29.91,9999.99,26.39,26.39,8517643177,25.44,25.44,8517643177 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11195,5,-85,-0.75,305887,742754,1200000,305887,-0.75,41.18,25.49,25.49,3453631113,25.71,25.71,3453631113 diff --git a/top30/20250918/top30-avtr-20250918-150001.csv b/top30/20250918/top30-avtr-20250918-150001.csv new file mode 100644 index 000000000000..44eb1a3e7778 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7610,1,1750,29.86,18709936,10972742,10895327,18709936,29.86,170.51,171.72,171.72,127066286365,153.25,153.25,127066286365 +아이비젼웍스,469750,2,1843,2,98,5.62,43021943,37728552,33996481,43021943,5.62,114.03,126.55,126.55,83067388202,132.58,132.58,83067388202 +엑스게이트,356680,3,8740,2,1050,13.65,30652208,950646,28543492,30652208,13.65,3224.36,107.39,107.39,273426077765,109.60,109.60,273426077765 +진매트릭스,109820,4,3220,2,30,0.94,18903877,2203664,20393640,18903877,0.94,857.84,92.69,92.69,66081159781,100.63,100.63,66081159781 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2778740,2296872,3000000,2778740,-3.34,120.98,92.62,92.62,17146471735,94.08,94.08,17146471735 +KODEX K원자력SMR,0098F0,6,9550,5,-30,-0.31,3843773,8754682,4500000,3843773,-0.31,43.91,85.42,85.42,36631472828,85.24,85.24,36631472828 +노을,376930,7,3610,5,-10,-0.28,31105499,39156120,36947060,31105499,-0.28,79.44,84.19,84.19,119883856571,89.88,89.88,119883856571 +이미지스,115610,8,1275,5,-114,-8.21,18451101,32494422,23637538,18451101,-8.21,56.78,78.06,78.06,26386236654,87.55,87.55,26386236654 +리메드,302550,9,4010,2,410,11.39,23428173,318122,31495528,23428173,11.39,7364.52,74.39,74.39,101192853652,80.12,80.12,101192853652 +PLUS 자사주매입고배당주,0098N0,10,10095,5,-10,-0.10,1067402,1402200,1500000,1067402,-0.10,76.12,71.16,71.16,10744365064,70.96,70.96,10744365064 +제이엔비,452160,11,8660,2,820,10.46,5301555,231701,9617527,5301555,10.46,2288.10,55.12,55.12,47691170885,57.26,57.26,47691170885 +한국첨단소재,062970,12,4340,1,1000,29.94,10879141,233533,19736818,10879141,29.94,4658.50,55.12,55.12,44819206788,52.32,52.32,44819206788 +피델릭스,032580,13,1344,2,9,0.67,18100491,39846160,33132064,18100491,0.67,45.43,54.63,54.63,25815514772,57.97,57.97,25815514772 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6065,5,-200,-3.19,2465569,955229,5000000,2465569,-3.19,258.11,49.31,49.31,15160017411,49.99,49.99,15160017411 +메타케어,118000,15,379,2,64,20.32,79873950,473038,171777364,79873950,20.32,9999.99,46.50,46.50,30974584760,47.58,47.58,30974584760 +싸이버원,356890,16,4095,2,445,12.19,5555908,1330320,11953825,5555908,12.19,417.64,46.48,46.48,22136359825,45.22,45.22,22136359825 +애드바이오텍,179530,17,3660,2,185,5.32,5613705,665649,12656308,5613705,5.32,843.34,44.35,44.35,21294577467,45.97,45.97,21294577467 +보성파워텍,006910,18,4740,2,310,7.00,21362589,4906064,49129824,21362589,7.00,435.43,43.48,43.48,101862126130,43.74,43.74,101862126130 +로보스타,090360,19,43500,2,9500,27.94,4053571,248152,9750000,4053571,27.94,1633.50,41.58,41.58,165595730100,39.04,39.04,165595730100 +KD,044180,20,822,2,19,2.37,10658684,3158809,26717799,10658684,2.37,337.43,39.89,39.89,9337835687,42.52,42.52,9337835687 +로보로보,215100,21,6760,2,340,5.30,8036436,2642494,20348454,8036436,5.30,304.12,39.49,39.49,55317913520,40.21,40.21,55317913520 +LK삼양,225190,22,1989,1,459,30.00,19994848,205802,50748440,19994848,30.00,9715.58,39.40,39.40,38021564447,37.67,37.67,38021564447 +아이에스티이,212710,23,12120,2,1540,14.56,3560492,244192,9285478,3560492,14.56,1458.07,38.34,38.34,43265159360,38.44,38.44,43265159360 +로보티즈,108490,24,112700,2,12700,12.70,4810568,561469,13220560,4810568,12.70,856.78,36.39,36.39,542775971000,36.43,36.43,542775971000 +TIGER 반도체TOP10레버리지,488080,25,9240,2,640,7.44,1256133,1045962,3550000,1256133,7.44,120.09,35.38,35.38,11428501355,34.84,34.84,11428501355 +TIGER 차이나휴머노이드로봇,0053L0,26,13770,2,445,3.34,3263233,1826154,9950000,3263233,3.34,178.69,32.80,32.80,45160515755,32.96,32.96,45160515755 +빌리언스,044480,27,607,5,-29,-4.56,12986296,47935936,40663728,12986296,-4.56,27.09,31.94,31.94,8282413652,33.56,33.56,8282413652 +UNICORN SK하이닉스밸류체인액티브,494220,28,15325,2,655,4.46,366605,228527,1150000,366605,4.46,160.42,31.88,31.88,5541923454,31.45,31.45,5541923454 +아이윈플러스,123010,29,1025,1,236,29.91,8632203,62450,32658542,8632203,29.91,9999.99,26.43,26.43,8531697977,25.49,25.49,8531697977 +KODEX 차이나휴머노이드로봇,0048K0,30,12040,2,70,0.58,3373763,2188820,12950000,3373763,0.58,154.14,26.05,26.05,41255285736,26.46,26.46,41255285736 diff --git a/top30/20250918/top30-avtr-20250918-151001.csv b/top30/20250918/top30-avtr-20250918-151001.csv new file mode 100644 index 000000000000..b564ce016a4e --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7410,2,1550,26.45,20036726,10972742,10895327,20036726,26.45,182.60,183.90,183.90,136965568270,169.65,169.65,136965568270 +아이비젼웍스,469750,2,1840,2,95,5.44,43331666,37728552,33996481,43331666,5.44,114.85,127.46,127.46,83639033312,133.71,133.71,83639033312 +엑스게이트,356680,3,8660,2,970,12.61,30886112,950646,28543492,30886112,12.61,3248.96,108.21,108.21,275461467220,111.44,111.44,275461467220 +진매트릭스,109820,4,3172,5,-18,-0.56,19000069,2203664,20393640,19000069,-0.56,862.20,93.17,93.17,66389019691,102.63,102.63,66389019691 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,5,6075,5,-210,-3.34,2778896,2296872,3000000,2778896,-3.34,120.99,92.63,92.63,17147418815,94.09,94.09,17147418815 +KODEX K원자력SMR,0098F0,6,9545,5,-35,-0.37,4077865,8754682,4500000,4077865,-0.37,46.58,90.62,90.62,38867641413,90.49,90.49,38867641413 +노을,376930,7,3625,2,5,0.14,31325641,39156120,36947060,31325641,0.14,80.00,84.79,84.79,120682361621,90.11,90.11,120682361621 +이미지스,115610,8,1275,5,-114,-8.21,18602126,32494422,23637538,18602126,-8.21,57.25,78.70,78.70,26579240878,88.19,88.19,26579240878 +리메드,302550,9,3980,2,380,10.56,23652877,318122,31495528,23652877,10.56,7435.16,75.10,75.10,102087737937,81.44,81.44,102087737937 +PLUS 자사주매입고배당주,0098N0,10,10100,5,-5,-0.05,1081600,1402200,1500000,1081600,-0.05,77.14,72.11,72.11,10887761641,71.87,71.87,10887761641 +제이엔비,452160,11,8650,2,810,10.33,5349277,231701,9617527,5349277,10.33,2308.70,55.62,55.62,48102449825,57.82,57.82,48102449825 +한국첨단소재,062970,12,4340,1,1000,29.94,10881600,233533,19736818,10881600,29.94,4659.56,55.13,55.13,44829878848,52.34,52.34,44829878848 +피델릭스,032580,13,1342,2,7,0.52,18249009,39846160,33132064,18249009,0.52,45.80,55.08,55.08,26014241892,58.51,58.51,26014241892 +싸이버원,356890,14,3885,2,235,6.44,6296603,1330320,11953825,6296603,6.44,473.31,52.67,52.67,25077291302,54.00,54.00,25077291302 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6060,5,-205,-3.27,2467179,955229,5000000,2467179,-3.27,258.28,49.34,49.34,15169780261,50.07,50.07,15169780261 +메타케어,118000,16,351,2,36,11.43,84085642,473038,171777364,84085642,11.43,9999.99,48.95,48.95,32500893638,53.90,53.90,32500893638 +로보스타,090360,17,43800,2,9800,28.82,4506868,248152,9750000,4506868,28.82,1816.17,46.22,46.22,185464672200,43.43,43.43,185464672200 +애드바이오텍,179530,18,3655,2,180,5.18,5659489,665649,12656308,5659489,5.18,850.22,44.72,44.72,21462807007,46.40,46.40,21462807007 +보성파워텍,006910,19,4750,2,320,7.22,21475249,4906064,49129824,21475249,7.22,437.73,43.71,43.71,102397216174,43.88,43.88,102397216174 +LK삼양,225190,20,1899,2,369,24.12,20929068,205802,50748440,20929068,24.12,9999.99,41.24,41.24,39830741788,41.33,41.33,39830741788 +로보로보,215100,21,6740,2,320,4.98,8165363,2642494,20348454,8165363,4.98,309.00,40.13,40.13,56187932855,40.97,40.97,56187932855 +KD,044180,22,820,2,17,2.12,10684099,3158809,26717799,10684099,2.12,338.23,39.99,39.99,9358695738,42.72,42.72,9358695738 +아이에스티이,212710,23,12140,2,1560,14.74,3613961,244192,9285478,3613961,14.74,1479.97,38.92,38.92,43911569670,38.95,38.95,43911569670 +로보티즈,108490,24,112600,2,12600,12.60,4898729,561469,13220560,4898729,12.60,872.48,37.05,37.05,552725127800,37.13,37.13,552725127800 +TIGER 반도체TOP10레버리지,488080,25,9290,2,690,8.02,1275408,1045962,3550000,1275408,8.02,121.94,35.93,35.93,11607067377,35.19,35.19,11607067377 +TIGER 차이나휴머노이드로봇,0053L0,26,13775,2,450,3.38,3310324,1826154,9950000,3310324,3.38,181.27,33.27,33.27,45808646226,33.42,33.42,45808646226 +UNICORN SK하이닉스밸류체인액티브,494220,27,15340,2,670,4.57,373021,228527,1150000,373021,4.57,163.23,32.44,32.44,5640268819,31.97,31.97,5640268819 +빌리언스,044480,28,601,5,-35,-5.50,13124705,47935936,40663728,13124705,-5.50,27.38,32.28,32.28,8365774491,34.23,34.23,8365774491 +PLUS K방산소부장,0090B0,29,12180,5,-15,-0.12,311258,379502,1100000,311258,-0.12,82.02,28.30,28.30,3794759283,28.32,28.32,3794759283 +KODEX 차이나휴머노이드로봇,0048K0,30,11975,2,5,0.04,3554921,2188820,12950000,3554921,0.04,162.41,27.45,27.45,43430442333,28.01,28.01,43430442333 diff --git a/top30/20250918/top30-avtr-20250918-152001.csv b/top30/20250918/top30-avtr-20250918-152001.csv new file mode 100644 index 000000000000..62b7e5a404fd --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7040,2,1180,20.14,21489323,10972742,10895327,21489323,20.14,195.84,197.23,197.23,147450830230,192.24,192.24,147450830230 +아이비젼웍스,469750,2,1850,2,105,6.02,43829475,37728552,33996481,43829475,6.02,116.17,128.92,128.92,84561581454,134.45,134.45,84561581454 +엑스게이트,356680,3,8640,2,950,12.35,31196413,950646,28543492,31196413,12.35,3281.60,109.29,109.29,278149136950,112.79,112.79,278149136950 +진매트릭스,109820,4,3135,5,-55,-1.72,19213624,2203664,20393640,19213624,-1.72,871.89,94.21,94.21,67059330156,104.89,104.89,67059330156 +KODEX K원자력SMR,0098F0,5,9560,5,-20,-0.21,4203907,8754682,4500000,4203907,-0.21,48.02,93.42,93.42,40071131226,93.15,93.15,40071131226 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6075,5,-210,-3.34,2780858,2296872,3000000,2780858,-3.34,121.07,92.70,92.70,17159333990,94.15,94.15,17159333990 +노을,376930,7,3650,2,30,0.83,31901977,39156120,36947060,31901977,0.83,81.47,86.35,86.35,122781289438,91.05,91.05,122781289438 +이미지스,115610,8,1288,5,-101,-7.27,18837796,32494422,23637538,18837796,-7.27,57.97,79.69,79.69,26881647652,88.30,88.30,26881647652 +리메드,302550,9,3960,2,360,10.00,24014666,318122,31495528,24014666,10.00,7548.89,76.25,76.25,103516232884,83.00,83.00,103516232884 +PLUS 자사주매입고배당주,0098N0,10,10100,5,-5,-0.05,1088603,1402200,1500000,1088603,-0.05,77.64,72.57,72.57,10958492852,72.33,72.33,10958492852 +제이엔비,452160,11,8770,2,930,11.86,5417602,231701,9617527,5417602,11.86,2338.19,56.33,56.33,48694628590,57.73,57.73,48694628590 +피델릭스,032580,12,1343,2,8,0.60,18426056,39846160,33132064,18426056,0.60,46.24,55.61,55.61,26252382362,59.00,59.00,26252382362 +싸이버원,356890,13,3835,2,185,5.07,6607492,1330320,11953825,6607492,5.07,496.68,55.28,55.28,26278584637,57.32,57.32,26278584637 +한국첨단소재,062970,14,4340,1,1000,29.94,10883525,233533,19736818,10883525,29.94,4660.38,55.14,55.14,44838233348,52.35,52.35,44838233348 +메타케어,118000,15,344,2,29,9.21,86539388,473038,171777364,86539388,9.21,9999.99,50.38,50.38,33347975355,56.43,56.43,33347975355 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2467819,955229,5000000,2467819,-3.35,258.35,49.36,49.36,15173655461,50.12,50.12,15173655461 +로보스타,090360,17,44150,2,10150,29.85,4708370,248152,9750000,4708370,29.85,1897.37,48.29,48.29,194335857025,45.15,45.15,194335857025 +애드바이오텍,179530,18,3680,2,205,5.90,5704195,665649,12656308,5704195,5.90,856.94,45.07,45.07,21626680222,46.43,46.43,21626680222 +보성파워텍,006910,19,4730,2,300,6.77,21773253,4906064,49129824,21773253,6.77,443.80,44.32,44.32,103807002922,44.67,44.67,103807002922 +LK삼양,225190,20,1828,2,298,19.48,22215171,205802,50748440,22215171,19.48,9999.99,43.78,43.78,42259026832,45.55,45.55,42259026832 +로보로보,215100,21,6710,2,290,4.52,8271991,2642494,20348454,8271991,4.52,313.04,40.65,40.65,56906774050,41.68,41.68,56906774050 +KD,044180,22,821,2,18,2.24,10758527,3158809,26717799,10758527,2.24,340.59,40.27,40.27,9419712248,42.94,42.94,9419712248 +아이에스티이,212710,23,12210,2,1630,15.41,3646490,244192,9285478,3646490,15.41,1493.29,39.27,39.27,44306799850,39.08,39.08,44306799850 +로보티즈,108490,24,111800,2,11800,11.80,4982055,561469,13220560,4982055,11.80,887.33,37.68,37.68,562088016200,38.03,38.03,562088016200 +TIGER 반도체TOP10레버리지,488080,25,9310,2,710,8.26,1313167,1045962,3550000,1313167,8.26,125.55,36.99,36.99,11958498012,36.18,36.18,11958498012 +TIGER 차이나휴머노이드로봇,0053L0,26,13715,2,390,2.93,3387150,1826154,9950000,3387150,2.93,185.48,34.04,34.04,46864265726,34.34,34.34,46864265726 +UNICORN SK하이닉스밸류체인액티브,494220,27,15360,2,690,4.70,379846,228527,1150000,379846,4.70,166.21,33.03,33.03,5744941039,32.52,32.52,5744941039 +빌리언스,044480,28,604,5,-32,-5.03,13245471,47935936,40663728,13245471,-5.03,27.63,32.57,32.57,8438520792,34.36,34.36,8438520792 +PLUS K방산소부장,0090B0,29,12200,2,5,0.04,314141,379502,1100000,314141,0.04,82.78,28.56,28.56,3829884963,28.54,28.54,3829884963 +KODEX 차이나휴머노이드로봇,0048K0,30,12085,2,115,0.96,3663357,2188820,12950000,3663357,0.96,167.37,28.29,28.29,44728104148,28.58,28.58,44728104148 diff --git a/top30/20250918/top30-avtr-20250918-153001.csv b/top30/20250918/top30-avtr-20250918-153001.csv new file mode 100644 index 000000000000..354133887f5b --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7040,2,1180,20.14,21489323,10972742,10895327,21489323,20.14,195.84,197.23,197.23,147450830230,192.24,192.24,147450830230 +아이비젼웍스,469750,2,1841,2,96,5.50,44005427,37728552,33996481,44005427,5.50,116.64,129.44,129.44,84885509086,135.63,135.63,84885509086 +엑스게이트,356680,3,8640,2,950,12.35,31196413,950646,28543492,31196413,12.35,3281.60,109.29,109.29,278149136950,112.79,112.79,278149136950 +진매트릭스,109820,4,3135,5,-55,-1.72,19213624,2203664,20393640,19213624,-1.72,871.89,94.21,94.21,67059330156,104.89,104.89,67059330156 +KODEX K원자력SMR,0098F0,5,9560,5,-20,-0.21,4203907,8754682,4500000,4203907,-0.21,48.02,93.42,93.42,40071131226,93.15,93.15,40071131226 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6075,5,-210,-3.34,2780858,2296872,3000000,2780858,-3.34,121.07,92.70,92.70,17159333990,94.15,94.15,17159333990 +노을,376930,7,3650,2,30,0.83,31901977,39156120,36947060,31901977,0.83,81.47,86.35,86.35,122781289438,91.05,91.05,122781289438 +이미지스,115610,8,1288,5,-101,-7.27,18837796,32494422,23637538,18837796,-7.27,57.97,79.69,79.69,26881647652,88.30,88.30,26881647652 +리메드,302550,9,3960,2,360,10.00,24014666,318122,31495528,24014666,10.00,7548.89,76.25,76.25,103516232884,83.00,83.00,103516232884 +PLUS 자사주매입고배당주,0098N0,10,10100,5,-5,-0.05,1088603,1402200,1500000,1088603,-0.05,77.64,72.57,72.57,10958492852,72.33,72.33,10958492852 +제이엔비,452160,11,8770,2,930,11.86,5417602,231701,9617527,5417602,11.86,2338.19,56.33,56.33,48694628590,57.73,57.73,48694628590 +피델릭스,032580,12,1343,2,8,0.60,18426056,39846160,33132064,18426056,0.60,46.24,55.61,55.61,26252382362,59.00,59.00,26252382362 +싸이버원,356890,13,3835,2,185,5.07,6607492,1330320,11953825,6607492,5.07,496.68,55.28,55.28,26278584637,57.32,57.32,26278584637 +한국첨단소재,062970,14,4340,1,1000,29.94,10883525,233533,19736818,10883525,29.94,4660.38,55.14,55.14,44838233348,52.35,52.35,44838233348 +메타케어,118000,15,344,2,29,9.21,86539388,473038,171777364,86539388,9.21,9999.99,50.38,50.38,33347975355,56.43,56.43,33347975355 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2467819,955229,5000000,2467819,-3.35,258.35,49.36,49.36,15173655461,50.12,50.12,15173655461 +로보스타,090360,17,44150,2,10150,29.85,4708370,248152,9750000,4708370,29.85,1897.37,48.29,48.29,194335857025,45.15,45.15,194335857025 +애드바이오텍,179530,18,3680,2,205,5.90,5704195,665649,12656308,5704195,5.90,856.94,45.07,45.07,21626680222,46.43,46.43,21626680222 +보성파워텍,006910,19,4730,2,300,6.77,21773253,4906064,49129824,21773253,6.77,443.80,44.32,44.32,103807002922,44.67,44.67,103807002922 +LK삼양,225190,20,1828,2,298,19.48,22215171,205802,50748440,22215171,19.48,9999.99,43.78,43.78,42259026832,45.55,45.55,42259026832 +로보로보,215100,21,6710,2,290,4.52,8271991,2642494,20348454,8271991,4.52,313.04,40.65,40.65,56906774050,41.68,41.68,56906774050 +KD,044180,22,821,2,18,2.24,10758527,3158809,26717799,10758527,2.24,340.59,40.27,40.27,9419712248,42.94,42.94,9419712248 +아이에스티이,212710,23,12210,2,1630,15.41,3646490,244192,9285478,3646490,15.41,1493.29,39.27,39.27,44306799850,39.08,39.08,44306799850 +로보티즈,108490,24,111800,2,11800,11.80,4982055,561469,13220560,4982055,11.80,887.33,37.68,37.68,562088016200,38.03,38.03,562088016200 +TIGER 반도체TOP10레버리지,488080,25,9310,2,710,8.26,1313167,1045962,3550000,1313167,8.26,125.55,36.99,36.99,11958498012,36.18,36.18,11958498012 +TIGER 차이나휴머노이드로봇,0053L0,26,13715,2,390,2.93,3387150,1826154,9950000,3387150,2.93,185.48,34.04,34.04,46864265726,34.34,34.34,46864265726 +UNICORN SK하이닉스밸류체인액티브,494220,27,15360,2,690,4.70,379846,228527,1150000,379846,4.70,166.21,33.03,33.03,5744941039,32.52,32.52,5744941039 +빌리언스,044480,28,604,5,-32,-5.03,13245471,47935936,40663728,13245471,-5.03,27.63,32.57,32.57,8438520792,34.36,34.36,8438520792 +PLUS K방산소부장,0090B0,29,12200,2,5,0.04,314141,379502,1100000,314141,0.04,82.78,28.56,28.56,3829884963,28.54,28.54,3829884963 +KODEX 차이나휴머노이드로봇,0048K0,30,12085,2,115,0.96,3663357,2188820,12950000,3663357,0.96,167.37,28.29,28.29,44728104148,28.58,28.58,44728104148 diff --git a/top30/20250918/top30-avtr-20250918-154001.csv b/top30/20250918/top30-avtr-20250918-154001.csv new file mode 100644 index 000000000000..f03d119940ea --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21674865,10972742,10895327,21674865,22.01,197.53,198.94,198.94,148777455530,190.98,190.98,148777455530 +아이비젼웍스,469750,2,1841,2,96,5.50,44008690,37728552,33996481,44008690,5.50,116.65,129.45,129.45,84891516269,135.64,135.64,84891516269 +엑스게이트,356680,3,8640,2,950,12.35,31368033,950646,28543492,31368033,12.35,3299.65,109.90,109.90,279631933750,113.39,113.39,279631933750 +진매트릭스,109820,4,3130,5,-60,-1.88,19262873,2203664,20393640,19262873,-1.88,874.13,94.46,94.46,67213479526,105.30,105.30,67213479526 +KODEX K원자력SMR,0098F0,5,9580,3,0,0.00,4204062,8754682,4500000,4204062,0.00,48.02,93.42,93.42,40072616126,92.95,92.95,40072616126 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6075,5,-210,-3.34,2781242,2296872,3000000,2781242,-3.34,121.09,92.71,92.71,17161666790,94.17,94.17,17161666790 +노을,376930,7,3640,2,20,0.55,32047060,39156120,36947060,32047060,0.55,81.84,86.74,86.74,123309391558,91.69,91.69,123309391558 +이미지스,115610,8,1295,5,-94,-6.77,18959457,32494422,23637538,18959457,-6.77,58.35,80.21,80.21,27039198647,88.33,88.33,27039198647 +리메드,302550,9,3985,2,385,10.69,24114248,318122,31495528,24114248,10.69,7580.19,76.56,76.56,103913067154,82.79,82.79,103913067154 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1094549,1402200,1500000,1094549,0.10,78.06,72.97,72.97,11018636642,72.62,72.62,11018636642 +제이엔비,452160,11,8820,2,980,12.50,5457313,231701,9617527,5457313,12.50,2355.33,56.74,56.74,49044879610,57.82,57.82,49044879610 +피델릭스,032580,12,1345,2,10,0.75,18495263,39846160,33132064,18495263,0.75,46.42,55.82,55.82,26345465777,59.12,59.12,26345465777 +싸이버원,356890,13,3840,2,190,5.21,6665655,1330320,11953825,6665655,5.21,501.06,55.76,55.76,26501930557,57.74,57.74,26501930557 +한국첨단소재,062970,14,4340,1,1000,29.94,10884338,233533,19736818,10884338,29.94,4660.73,55.15,55.15,44841761768,52.35,52.35,44841761768 +메타케어,118000,15,344,2,29,9.21,86948282,473038,171777364,86948282,9.21,9999.99,50.62,50.62,33488634891,56.67,56.67,33488634891 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481656,955229,5000000,2481656,-3.35,259.80,49.63,49.63,15257438496,50.40,50.40,15257438496 +로보스타,090360,17,44000,2,10000,29.41,4756897,248152,9750000,4756897,29.41,1916.93,48.79,48.79,196471045025,45.80,45.80,196471045025 +애드바이오텍,179530,18,3650,2,175,5.04,5723513,665649,12656308,5723513,5.04,859.84,45.22,45.22,21697190922,46.97,46.97,21697190922 +보성파워텍,006910,19,4730,2,300,6.77,21884442,4906064,49129824,21884442,6.77,446.07,44.54,44.54,104332926892,44.90,44.90,104332926892 +LK삼양,225190,20,1860,2,330,21.57,22391476,205802,50748440,22391476,21.57,9999.99,44.12,44.12,42586954132,45.12,45.12,42586954132 +로보로보,215100,21,6800,2,380,5.92,8351836,2642494,20348454,8351836,5.92,316.06,41.04,41.04,57449720050,41.52,41.52,57449720050 +KD,044180,22,821,2,18,2.24,10804916,3158809,26717799,10804916,2.24,342.06,40.44,40.44,9457797617,43.12,43.12,9457797617 +아이에스티이,212710,23,12230,2,1650,15.60,3661047,244192,9285478,3661047,15.60,1499.25,39.43,39.43,44484831960,39.17,39.17,44484831960 +로보티즈,108490,24,112100,2,12100,12.10,5009995,561469,13220560,5009995,12.10,892.30,37.90,37.90,565220090200,38.14,38.14,565220090200 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3446008,1826154,9950000,3446008,1.43,188.70,34.63,34.63,47659731596,35.44,35.44,47659731596 +UNICORN SK하이닉스밸류체인액티브,494220,27,15380,2,710,4.84,380556,228527,1150000,380556,4.84,166.53,33.09,33.09,5755860839,32.54,32.54,5755860839 +빌리언스,044480,28,603,5,-33,-5.19,13300372,47935936,40663728,13300372,-5.19,27.75,32.71,32.71,8471626095,34.55,34.55,8471626095 +PLUS K방산소부장,0090B0,29,12215,2,20,0.16,314561,379502,1100000,314561,0.16,82.89,28.60,28.60,3835015263,28.54,28.54,3835015263 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11090,5,-190,-1.68,343134,742754,1200000,343134,-1.68,46.20,28.59,28.59,3868370730,29.07,29.07,3868370730 diff --git a/top30/20250918/top30-avtr-20250918-155001.csv b/top30/20250918/top30-avtr-20250918-155001.csv new file mode 100644 index 000000000000..1b242427d880 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21722534,10972742,10895327,21722534,22.01,197.97,199.37,199.37,149118288880,191.42,191.42,149118288880 +아이비젼웍스,469750,2,1841,2,96,5.50,44012013,37728552,33996481,44012013,5.50,116.65,129.46,129.46,84897633912,135.65,135.65,84897633912 +엑스게이트,356680,3,8640,2,950,12.35,31374613,950646,28543492,31374613,12.35,3300.35,109.92,109.92,279688784950,113.41,113.41,279688784950 +진매트릭스,109820,4,3130,5,-60,-1.88,19267901,2203664,20393640,19267901,-1.88,874.36,94.48,94.48,67229217166,105.32,105.32,67229217166 +KODEX K원자력SMR,0098F0,5,9580,3,0,0.00,4204063,8754682,4500000,4204063,0.00,48.02,93.42,93.42,40072625706,92.95,92.95,40072625706 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6075,5,-210,-3.34,2781242,2296872,3000000,2781242,-3.34,121.09,92.71,92.71,17161666790,94.17,94.17,17161666790 +노을,376930,7,3640,2,20,0.55,32049393,39156120,36947060,32049393,0.55,81.85,86.74,86.74,123317883678,91.69,91.69,123317883678 +이미지스,115610,8,1295,5,-94,-6.77,18971346,32494422,23637538,18971346,-6.77,58.38,80.26,80.26,27054594902,88.38,88.38,27054594902 +리메드,302550,9,3985,2,385,10.69,24128498,318122,31495528,24128498,10.69,7584.67,76.61,76.61,103969853404,82.84,82.84,103969853404 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1094709,1402200,1500000,1094709,0.10,78.07,72.98,72.98,11020255042,72.63,72.63,11020255042 +제이엔비,452160,11,8820,2,980,12.50,5458866,231701,9617527,5458866,12.50,2356.00,56.76,56.76,49058577070,57.83,57.83,49058577070 +싸이버원,356890,12,3840,2,190,5.21,6679199,1330320,11953825,6679199,5.21,502.07,55.87,55.87,26553939517,57.85,57.85,26553939517 +피델릭스,032580,13,1345,2,10,0.75,18499597,39846160,33132064,18499597,0.75,46.43,55.84,55.84,26351295007,59.13,59.13,26351295007 +한국첨단소재,062970,14,4340,1,1000,29.94,10884352,233533,19736818,10884352,29.94,4660.73,55.15,55.15,44841822528,52.35,52.35,44841822528 +메타케어,118000,15,344,2,29,9.21,86982207,473038,171777364,86982207,9.21,9999.99,50.64,50.64,33500305091,56.69,56.69,33500305091 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481656,955229,5000000,2481656,-3.35,259.80,49.63,49.63,15257438496,50.40,50.40,15257438496 +로보스타,090360,17,44000,2,10000,29.41,4757011,248152,9750000,4757011,29.41,1916.97,48.79,48.79,196476061025,45.80,45.80,196476061025 +애드바이오텍,179530,18,3650,2,175,5.04,5724739,665649,12656308,5724739,5.04,860.02,45.23,45.23,21701665822,46.98,46.98,21701665822 +보성파워텍,006910,19,4730,2,300,6.77,21885692,4906064,49129824,21885692,6.77,446.09,44.55,44.55,104338839392,44.90,44.90,104338839392 +LK삼양,225190,20,1860,2,330,21.57,22415198,205802,50748440,22415198,21.57,9999.99,44.17,44.17,42631077052,45.16,45.16,42631077052 +로보로보,215100,21,6800,2,380,5.92,8353152,2642494,20348454,8353152,5.92,316.11,41.05,41.05,57458668850,41.53,41.53,57458668850 +KD,044180,22,821,2,18,2.24,10805110,3158809,26717799,10805110,2.24,342.06,40.44,40.44,9457956891,43.12,43.12,9457956891 +아이에스티이,212710,23,12230,2,1650,15.60,3664016,244192,9285478,3664016,15.60,1500.47,39.46,39.46,44521142830,39.20,39.20,44521142830 +로보티즈,108490,24,112100,2,12100,12.10,5011840,561469,13220560,5011840,12.10,892.63,37.91,37.91,565426914700,38.15,38.15,565426914700 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3446855,1826154,9950000,3446855,1.43,188.75,34.64,34.64,47671178801,35.45,35.45,47671178801 +UNICORN SK하이닉스밸류체인액티브,494220,27,15380,2,710,4.84,380580,228527,1150000,380580,4.84,166.54,33.09,33.09,5756229959,32.54,32.54,5756229959 +빌리언스,044480,28,603,5,-33,-5.19,13306639,47935936,40663728,13306639,-5.19,27.76,32.72,32.72,8475405096,34.56,34.56,8475405096 +PLUS K방산소부장,0090B0,29,12215,2,20,0.16,314627,379502,1100000,314627,0.16,82.91,28.60,28.60,3835821453,28.55,28.55,3835821453 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11090,5,-190,-1.68,343161,742754,1200000,343161,-1.68,46.20,28.60,28.60,3868670160,29.07,29.07,3868670160 diff --git a/top30/20250918/top30-avtr-20250918-160001.csv b/top30/20250918/top30-avtr-20250918-160001.csv new file mode 100644 index 000000000000..cc20add21f7c --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21724807,10972742,10895327,21724807,22.01,197.99,199.40,199.40,149134540830,191.44,191.44,149134540830 +아이비젼웍스,469750,2,1841,2,96,5.50,44013145,37728552,33996481,44013145,5.50,116.66,129.46,129.46,84899717924,135.65,135.65,84899717924 +엑스게이트,356680,3,8640,2,950,12.35,31374928,950646,28543492,31374928,12.35,3300.38,109.92,109.92,279691506550,113.41,113.41,279691506550 +진매트릭스,109820,4,3130,5,-60,-1.88,19268456,2203664,20393640,19268456,-1.88,874.38,94.48,94.48,67230954316,105.32,105.32,67230954316 +KODEX K원자력SMR,0098F0,5,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +노을,376930,7,3640,2,20,0.55,32050875,39156120,36947060,32050875,0.55,81.85,86.75,86.75,123323278158,91.70,91.70,123323278158 +이미지스,115610,8,1295,5,-94,-6.77,18972966,32494422,23637538,18972966,-6.77,58.39,80.27,80.27,27056692802,88.39,88.39,27056692802 +리메드,302550,9,3985,2,385,10.69,24134166,318122,31495528,24134166,10.69,7586.45,76.63,76.63,103992440384,82.86,82.86,103992440384 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095036,1402200,1500000,1095036,0.10,78.09,73.00,73.00,11023562647,72.65,72.65,11023562647 +제이엔비,452160,11,8820,2,980,12.50,5460079,231701,9617527,5460079,12.50,2356.52,56.77,56.77,49069275730,57.85,57.85,49069275730 +싸이버원,356890,12,3840,2,190,5.21,6679305,1330320,11953825,6679305,5.21,502.08,55.88,55.88,26554346557,57.85,57.85,26554346557 +피델릭스,032580,13,1345,2,10,0.75,18503779,39846160,33132064,18503779,0.75,46.44,55.85,55.85,26356919797,59.15,59.15,26356919797 +한국첨단소재,062970,14,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +메타케어,118000,15,344,2,29,9.21,87012727,473038,171777364,87012727,9.21,9999.99,50.65,50.65,33510803971,56.71,56.71,33510803971 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481707,955229,5000000,2481707,-3.35,259.80,49.63,49.63,15257747301,50.40,50.40,15257747301 +로보스타,090360,17,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +애드바이오텍,179530,18,3650,2,175,5.04,5724740,665649,12656308,5724740,5.04,860.02,45.23,45.23,21701669472,46.98,46.98,21701669472 +보성파워텍,006910,19,4730,2,300,6.77,21886955,4906064,49129824,21886955,6.77,446.12,44.55,44.55,104344813382,44.90,44.90,104344813382 +LK삼양,225190,20,1860,2,330,21.57,22428411,205802,50748440,22428411,21.57,9999.99,44.20,44.20,42655653232,45.19,45.19,42655653232 +로보로보,215100,21,6800,2,380,5.92,8354658,2642494,20348454,8354658,5.92,316.17,41.06,41.06,57468909650,41.53,41.53,57468909650 +KD,044180,22,821,2,18,2.24,10805112,3158809,26717799,10805112,2.24,342.06,40.44,40.44,9457958533,43.12,43.12,9457958533 +아이에스티이,212710,23,12230,2,1650,15.60,3664116,244192,9285478,3664116,15.60,1500.51,39.46,39.46,44522365830,39.21,39.21,44522365830 +로보티즈,108490,24,112100,2,12100,12.10,5012802,561469,13220560,5012802,12.10,892.80,37.92,37.92,565534754900,38.16,38.16,565534754900 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447431,1826154,9950000,3447431,1.43,188.78,34.65,34.65,47678963441,35.46,35.46,47678963441 +UNICORN SK하이닉스밸류체인액티브,494220,27,15380,2,710,4.84,380580,228527,1150000,380580,4.84,166.54,33.09,33.09,5756229959,32.54,32.54,5756229959 +빌리언스,044480,28,603,5,-33,-5.19,13309714,47935936,40663728,13309714,-5.19,27.77,32.73,32.73,8477259321,34.57,34.57,8477259321 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,11090,5,-190,-1.68,343235,742754,1200000,343235,-1.68,46.21,28.60,28.60,3869490820,29.08,29.08,3869490820 +PLUS K방산소부장,0090B0,30,12215,2,20,0.16,314627,379502,1100000,314627,0.16,82.91,28.60,28.60,3835821453,28.55,28.55,3835821453 diff --git a/top30/20250918/top30-avtr-20250918-161000.csv b/top30/20250918/top30-avtr-20250918-161000.csv new file mode 100644 index 000000000000..cc20add21f7c --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21724807,10972742,10895327,21724807,22.01,197.99,199.40,199.40,149134540830,191.44,191.44,149134540830 +아이비젼웍스,469750,2,1841,2,96,5.50,44013145,37728552,33996481,44013145,5.50,116.66,129.46,129.46,84899717924,135.65,135.65,84899717924 +엑스게이트,356680,3,8640,2,950,12.35,31374928,950646,28543492,31374928,12.35,3300.38,109.92,109.92,279691506550,113.41,113.41,279691506550 +진매트릭스,109820,4,3130,5,-60,-1.88,19268456,2203664,20393640,19268456,-1.88,874.38,94.48,94.48,67230954316,105.32,105.32,67230954316 +KODEX K원자력SMR,0098F0,5,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +노을,376930,7,3640,2,20,0.55,32050875,39156120,36947060,32050875,0.55,81.85,86.75,86.75,123323278158,91.70,91.70,123323278158 +이미지스,115610,8,1295,5,-94,-6.77,18972966,32494422,23637538,18972966,-6.77,58.39,80.27,80.27,27056692802,88.39,88.39,27056692802 +리메드,302550,9,3985,2,385,10.69,24134166,318122,31495528,24134166,10.69,7586.45,76.63,76.63,103992440384,82.86,82.86,103992440384 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095036,1402200,1500000,1095036,0.10,78.09,73.00,73.00,11023562647,72.65,72.65,11023562647 +제이엔비,452160,11,8820,2,980,12.50,5460079,231701,9617527,5460079,12.50,2356.52,56.77,56.77,49069275730,57.85,57.85,49069275730 +싸이버원,356890,12,3840,2,190,5.21,6679305,1330320,11953825,6679305,5.21,502.08,55.88,55.88,26554346557,57.85,57.85,26554346557 +피델릭스,032580,13,1345,2,10,0.75,18503779,39846160,33132064,18503779,0.75,46.44,55.85,55.85,26356919797,59.15,59.15,26356919797 +한국첨단소재,062970,14,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +메타케어,118000,15,344,2,29,9.21,87012727,473038,171777364,87012727,9.21,9999.99,50.65,50.65,33510803971,56.71,56.71,33510803971 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481707,955229,5000000,2481707,-3.35,259.80,49.63,49.63,15257747301,50.40,50.40,15257747301 +로보스타,090360,17,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +애드바이오텍,179530,18,3650,2,175,5.04,5724740,665649,12656308,5724740,5.04,860.02,45.23,45.23,21701669472,46.98,46.98,21701669472 +보성파워텍,006910,19,4730,2,300,6.77,21886955,4906064,49129824,21886955,6.77,446.12,44.55,44.55,104344813382,44.90,44.90,104344813382 +LK삼양,225190,20,1860,2,330,21.57,22428411,205802,50748440,22428411,21.57,9999.99,44.20,44.20,42655653232,45.19,45.19,42655653232 +로보로보,215100,21,6800,2,380,5.92,8354658,2642494,20348454,8354658,5.92,316.17,41.06,41.06,57468909650,41.53,41.53,57468909650 +KD,044180,22,821,2,18,2.24,10805112,3158809,26717799,10805112,2.24,342.06,40.44,40.44,9457958533,43.12,43.12,9457958533 +아이에스티이,212710,23,12230,2,1650,15.60,3664116,244192,9285478,3664116,15.60,1500.51,39.46,39.46,44522365830,39.21,39.21,44522365830 +로보티즈,108490,24,112100,2,12100,12.10,5012802,561469,13220560,5012802,12.10,892.80,37.92,37.92,565534754900,38.16,38.16,565534754900 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447431,1826154,9950000,3447431,1.43,188.78,34.65,34.65,47678963441,35.46,35.46,47678963441 +UNICORN SK하이닉스밸류체인액티브,494220,27,15380,2,710,4.84,380580,228527,1150000,380580,4.84,166.54,33.09,33.09,5756229959,32.54,32.54,5756229959 +빌리언스,044480,28,603,5,-33,-5.19,13309714,47935936,40663728,13309714,-5.19,27.77,32.73,32.73,8477259321,34.57,34.57,8477259321 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,11090,5,-190,-1.68,343235,742754,1200000,343235,-1.68,46.21,28.60,28.60,3869490820,29.08,29.08,3869490820 +PLUS K방산소부장,0090B0,30,12215,2,20,0.16,314627,379502,1100000,314627,0.16,82.91,28.60,28.60,3835821453,28.55,28.55,3835821453 diff --git a/top30/20250918/top30-avtr-20250918-162001.csv b/top30/20250918/top30-avtr-20250918-162001.csv new file mode 100644 index 000000000000..2b9ab529bae6 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21766884,10972742,10895327,21766884,22.01,198.37,199.78,199.78,149440019850,191.83,191.83,149440019850 +아이비젼웍스,469750,2,1841,2,96,5.50,44020732,37728552,33996481,44020732,5.50,116.68,129.49,129.49,84913678004,135.67,135.67,84913678004 +엑스게이트,356680,3,8640,2,950,12.35,31393382,950646,28543492,31393382,12.35,3302.32,109.98,109.98,279852794510,113.48,113.48,279852794510 +진매트릭스,109820,4,3130,5,-60,-1.88,19270489,2203664,20393640,19270489,-1.88,874.47,94.49,94.49,67237317606,105.33,105.33,67237317606 +KODEX K원자력SMR,0098F0,5,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +노을,376930,7,3640,2,20,0.55,32063844,39156120,36947060,32063844,0.55,81.89,86.78,86.78,123369836868,91.73,91.73,123369836868 +이미지스,115610,8,1295,5,-94,-6.77,18973845,32494422,23637538,18973845,-6.77,58.39,80.27,80.27,27057831107,88.39,88.39,27057831107 +리메드,302550,9,3985,2,385,10.69,24137567,318122,31495528,24137567,10.69,7587.52,76.64,76.64,104005976364,82.87,82.87,104005976364 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095036,1402200,1500000,1095036,0.10,78.09,73.00,73.00,11023562647,72.65,72.65,11023562647 +제이엔비,452160,11,8820,2,980,12.50,5461774,231701,9617527,5461774,12.50,2357.25,56.79,56.79,49084174780,57.86,57.86,49084174780 +싸이버원,356890,12,3840,2,190,5.21,6688282,1330320,11953825,6688282,5.21,502.76,55.95,55.95,26589222202,57.93,57.93,26589222202 +피델릭스,032580,13,1345,2,10,0.75,18510691,39846160,33132064,18510691,0.75,46.46,55.87,55.87,26366216437,59.17,59.17,26366216437 +한국첨단소재,062970,14,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +메타케어,118000,15,344,2,29,9.21,87052885,473038,171777364,87052885,9.21,9999.99,50.68,50.68,33524618323,56.73,56.73,33524618323 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481728,955229,5000000,2481728,-3.35,259.80,49.63,49.63,15257874456,50.40,50.40,15257874456 +로보스타,090360,17,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +애드바이오텍,179530,18,3650,2,175,5.04,5727860,665649,12656308,5727860,5.04,860.49,45.26,45.26,21713057472,47.00,47.00,21713057472 +보성파워텍,006910,19,4730,2,300,6.77,21891745,4906064,49129824,21891745,6.77,446.22,44.56,44.56,104367470082,44.91,44.91,104367470082 +LK삼양,225190,20,1860,2,330,21.57,22439657,205802,50748440,22439657,21.57,9999.99,44.22,44.22,42676435840,45.21,45.21,42676435840 +로보로보,215100,21,6800,2,380,5.92,8358200,2642494,20348454,8358200,5.92,316.30,41.08,41.08,57492995250,41.55,41.55,57492995250 +KD,044180,22,821,2,18,2.24,10808654,3158809,26717799,10808654,2.24,342.17,40.45,40.45,9460898393,43.13,43.13,9460898393 +아이에스티이,212710,23,12230,2,1650,15.60,3666076,244192,9285478,3666076,15.60,1501.31,39.48,39.48,44546748230,39.23,39.23,44546748230 +로보티즈,108490,24,112100,2,12100,12.10,5013658,561469,13220560,5013658,12.10,892.95,37.92,37.92,565630969300,38.17,38.17,565630969300 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447431,1826154,9950000,3447431,1.43,188.78,34.65,34.65,47678963441,35.46,35.46,47678963441 +UNICORN SK하이닉스밸류체인액티브,494220,27,15380,2,710,4.84,380580,228527,1150000,380580,4.84,166.54,33.09,33.09,5756229959,32.54,32.54,5756229959 +빌리언스,044480,28,603,5,-33,-5.19,13311280,47935936,40663728,13311280,-5.19,27.77,32.74,32.74,8478197355,34.58,34.58,8478197355 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,11090,5,-190,-1.68,343237,742754,1200000,343237,-1.68,46.21,28.60,28.60,3869513000,29.08,29.08,3869513000 +PLUS K방산소부장,0090B0,30,12215,2,20,0.16,314627,379502,1100000,314627,0.16,82.91,28.60,28.60,3835821453,28.55,28.55,3835821453 diff --git a/top30/20250918/top30-avtr-20250918-163001.csv b/top30/20250918/top30-avtr-20250918-163001.csv new file mode 100644 index 000000000000..0f2d15108627 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21798483,10972742,10895327,21798483,22.01,198.66,200.07,200.07,149667848640,192.12,192.12,149667848640 +아이비젼웍스,469750,2,1841,2,96,5.50,44033165,37728552,33996481,44033165,5.50,116.71,129.52,129.52,84936492559,135.71,135.71,84936492559 +엑스게이트,356680,3,8640,2,950,12.35,31407598,950646,28543492,31407598,12.35,3303.82,110.03,110.03,279976047230,113.53,113.53,279976047230 +진매트릭스,109820,4,3130,5,-60,-1.88,19278217,2203664,20393640,19278217,-1.88,874.83,94.53,94.53,67261351686,105.37,105.37,67261351686 +KODEX K원자력SMR,0098F0,5,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +노을,376930,7,3640,2,20,0.55,32073976,39156120,36947060,32073976,0.55,81.91,86.81,86.81,123406210748,91.76,91.76,123406210748 +이미지스,115610,8,1295,5,-94,-6.77,18974797,32494422,23637538,18974797,-6.77,58.39,80.27,80.27,27059063947,88.40,88.40,27059063947 +리메드,302550,9,3985,2,385,10.69,24141843,318122,31495528,24141843,10.69,7588.86,76.65,76.65,104023016224,82.88,82.88,104023016224 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095036,1402200,1500000,1095036,0.10,78.09,73.00,73.00,11023562647,72.65,72.65,11023562647 +제이엔비,452160,11,8820,2,980,12.50,5462228,231701,9617527,5462228,12.50,2357.45,56.79,56.79,49088151820,57.87,57.87,49088151820 +싸이버원,356890,12,3840,2,190,5.21,6710307,1330320,11953825,6710307,5.21,504.41,56.14,56.14,26675119702,58.11,58.11,26675119702 +피델릭스,032580,13,1345,2,10,0.75,18513607,39846160,33132064,18513607,0.75,46.46,55.88,55.88,26370135541,59.18,59.18,26370135541 +한국첨단소재,062970,14,4340,1,1000,29.94,10884664,233533,19736818,10884664,29.94,4660.87,55.15,55.15,44843176608,52.35,52.35,44843176608 +메타케어,118000,15,344,2,29,9.21,87066923,473038,171777364,87066923,9.21,9999.99,50.69,50.69,33529461433,56.74,56.74,33529461433 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481728,955229,5000000,2481728,-3.35,259.80,49.63,49.63,15257874456,50.40,50.40,15257874456 +로보스타,090360,17,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +애드바이오텍,179530,18,3650,2,175,5.04,5728414,665649,12656308,5728414,5.04,860.58,45.26,45.26,21715076802,47.01,47.01,21715076802 +보성파워텍,006910,19,4730,2,300,6.77,21895869,4906064,49129824,21895869,6.77,446.30,44.57,44.57,104387017842,44.92,44.92,104387017842 +LK삼양,225190,20,1860,2,330,21.57,22462802,205802,50748440,22462802,21.57,9999.99,44.26,44.26,42719045785,45.26,45.26,42719045785 +로보로보,215100,21,6800,2,380,5.92,8360515,2642494,20348454,8360515,5.92,316.39,41.09,41.09,57508714100,41.56,41.56,57508714100 +KD,044180,22,821,2,18,2.24,10810761,3158809,26717799,10810761,2.24,342.24,40.46,40.46,9462636668,43.14,43.14,9462636668 +아이에스티이,212710,23,12230,2,1650,15.60,3666662,244192,9285478,3666662,15.60,1501.55,39.49,39.49,44553985330,39.23,39.23,44553985330 +로보티즈,108490,24,112100,2,12100,12.10,5015940,561469,13220560,5015940,12.10,893.36,37.94,37.94,565888607100,38.18,38.18,565888607100 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321828,1045962,3550000,1321828,8.84,126.37,37.23,37.23,12039564972,36.23,36.23,12039564972 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447661,1826154,9950000,3447661,1.43,188.79,34.65,34.65,47682073041,35.46,35.46,47682073041 +UNICORN SK하이닉스밸류체인액티브,494220,27,15380,2,710,4.84,380580,228527,1150000,380580,4.84,166.54,33.09,33.09,5756229959,32.54,32.54,5756229959 +빌리언스,044480,28,603,5,-33,-5.19,13316846,47935936,40663728,13316846,-5.19,27.78,32.75,32.75,8481531389,34.59,34.59,8481531389 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,11090,5,-190,-1.68,343405,742754,1200000,343405,-1.68,46.23,28.62,28.62,3871376120,29.09,29.09,3871376120 +PLUS K방산소부장,0090B0,30,12215,2,20,0.16,314627,379502,1100000,314627,0.16,82.91,28.60,28.60,3835821453,28.55,28.55,3835821453 diff --git a/top30/20250918/top30-avtr-20250918-164001.csv b/top30/20250918/top30-avtr-20250918-164001.csv new file mode 100644 index 000000000000..f24171500db3 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21831376,10972742,10895327,21831376,22.01,198.96,200.37,200.37,149903033590,192.43,192.43,149903033590 +아이비젼웍스,469750,2,1841,2,96,5.50,44047525,37728552,33996481,44047525,5.50,116.75,129.56,129.56,84962800079,135.75,135.75,84962800079 +엑스게이트,356680,3,8640,2,950,12.35,31414011,950646,28543492,31414011,12.35,3304.49,110.06,110.06,280031712070,113.55,113.55,280031712070 +진매트릭스,109820,4,3130,5,-60,-1.88,19283062,2203664,20393640,19283062,-1.88,875.05,94.55,94.55,67276395411,105.40,105.40,67276395411 +KODEX K원자력SMR,0098F0,5,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +노을,376930,7,3640,2,20,0.55,32078009,39156120,36947060,32078009,0.55,81.92,86.82,86.82,123420729548,91.77,91.77,123420729548 +이미지스,115610,8,1295,5,-94,-6.77,18977618,32494422,23637538,18977618,-6.77,58.40,80.29,80.29,27062697395,88.41,88.41,27062697395 +리메드,302550,9,3985,2,385,10.69,24145006,318122,31495528,24145006,10.69,7589.86,76.66,76.66,104035604964,82.89,82.89,104035604964 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095191,1402200,1500000,1095191,0.10,78.11,73.01,73.01,11025132022,72.67,72.67,11025132022 +제이엔비,452160,11,8820,2,980,12.50,5463213,231701,9617527,5463213,12.50,2357.87,56.80,56.80,49096770570,57.88,57.88,49096770570 +싸이버원,356890,12,3840,2,190,5.21,6716390,1330320,11953825,6716390,5.21,504.87,56.19,56.19,26698674302,58.16,58.16,26698674302 +피델릭스,032580,13,1345,2,10,0.75,18519078,39846160,33132064,18519078,0.75,46.48,55.89,55.89,26377477623,59.19,59.19,26377477623 +한국첨단소재,062970,14,4340,1,1000,29.94,10884664,233533,19736818,10884664,29.94,4660.87,55.15,55.15,44843176608,52.35,52.35,44843176608 +메타케어,118000,15,344,2,29,9.21,87112092,473038,171777364,87112092,9.21,9999.99,50.71,50.71,33544818893,56.77,56.77,33544818893 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481728,955229,5000000,2481728,-3.35,259.80,49.63,49.63,15257874456,50.40,50.40,15257874456 +로보스타,090360,17,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +애드바이오텍,179530,18,3650,2,175,5.04,5730444,665649,12656308,5730444,5.04,860.88,45.28,45.28,21722486302,47.02,47.02,21722486302 +보성파워텍,006910,19,4730,2,300,6.77,21903706,4906064,49129824,21903706,6.77,446.46,44.58,44.58,104424243592,44.94,44.94,104424243592 +LK삼양,225190,20,1860,2,330,21.57,22471527,205802,50748440,22471527,21.57,9999.99,44.28,44.28,42735125960,45.27,45.27,42735125960 +로보로보,215100,21,6800,2,380,5.92,8362451,2642494,20348454,8362451,5.92,316.46,41.10,41.10,57521859540,41.57,41.57,57521859540 +KD,044180,22,821,2,18,2.24,10812010,3158809,26717799,10812010,2.24,342.28,40.47,40.47,9463665844,43.14,43.14,9463665844 +아이에스티이,212710,23,12230,2,1650,15.60,3667476,244192,9285478,3667476,15.60,1501.88,39.50,39.50,44564038230,39.24,39.24,44564038230 +로보티즈,108490,24,112100,2,12100,12.10,5017434,561469,13220560,5017434,12.10,893.63,37.95,37.95,566056831500,38.19,38.19,566056831500 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321836,1045962,3550000,1321836,8.84,126.38,37.23,37.23,12039639932,36.23,36.23,12039639932 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447661,1826154,9950000,3447661,1.43,188.79,34.65,34.65,47682073041,35.46,35.46,47682073041 +UNICORN SK하이닉스밸류체인액티브,494220,27,15380,2,710,4.84,380582,228527,1150000,380582,4.84,166.54,33.09,33.09,5756260819,32.55,32.55,5756260819 +빌리언스,044480,28,603,5,-33,-5.19,13320927,47935936,40663728,13320927,-5.19,27.79,32.76,32.76,8484012637,34.60,34.60,8484012637 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,11090,5,-190,-1.68,343405,742754,1200000,343405,-1.68,46.23,28.62,28.62,3871376120,29.09,29.09,3871376120 +PLUS K방산소부장,0090B0,30,12215,2,20,0.16,314627,379502,1100000,314627,0.16,82.91,28.60,28.60,3835821453,28.55,28.55,3835821453 diff --git a/top30/20250918/top30-avtr-20250918-165001.csv b/top30/20250918/top30-avtr-20250918-165001.csv new file mode 100644 index 000000000000..f34b7d4535c8 --- /dev/null +++ b/top30/20250918/top30-avtr-20250918-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한싹,430690,1,7150,2,1290,22.01,21840132,10972742,10895327,21840132,22.01,199.04,200.45,200.45,149965989230,192.51,192.51,149965989230 +아이비젼웍스,469750,2,1841,2,96,5.50,44071690,37728552,33996481,44071690,5.50,116.81,129.64,129.64,85007022029,135.82,135.82,85007022029 +엑스게이트,356680,3,8640,2,950,12.35,31419236,950646,28543492,31419236,12.35,3305.04,110.07,110.07,280077169570,113.57,113.57,280077169570 +진매트릭스,109820,4,3130,5,-60,-1.88,19289166,2203664,20393640,19289166,-1.88,875.32,94.58,94.58,67295317811,105.43,105.43,67295317811 +KODEX K원자력SMR,0098F0,5,9580,3,0,0.00,4204083,8754682,4500000,4204083,0.00,48.02,93.42,93.42,40072817306,92.95,92.95,40072817306 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6075,5,-210,-3.34,2781243,2296872,3000000,2781243,-3.34,121.09,92.71,92.71,17161672865,94.17,94.17,17161672865 +노을,376930,7,3640,2,20,0.55,32087215,39156120,36947060,32087215,0.55,81.95,86.85,86.85,123453779088,91.80,91.80,123453779088 +이미지스,115610,8,1295,5,-94,-6.77,18979264,32494422,23637538,18979264,-6.77,58.41,80.29,80.29,27064804275,88.42,88.42,27064804275 +리메드,302550,9,3985,2,385,10.69,24151538,318122,31495528,24151538,10.69,7591.91,76.68,76.68,104061504344,82.91,82.91,104061504344 +PLUS 자사주매입고배당주,0098N0,10,10115,2,10,0.10,1095191,1402200,1500000,1095191,0.10,78.11,73.01,73.01,11025132022,72.67,72.67,11025132022 +제이엔비,452160,11,8820,2,980,12.50,5464731,231701,9617527,5464731,12.50,2358.53,56.82,56.82,49110068250,57.89,57.89,49110068250 +싸이버원,356890,12,3840,2,190,5.21,6716390,1330320,11953825,6716390,5.21,504.87,56.19,56.19,26698674302,58.16,58.16,26698674302 +피델릭스,032580,13,1345,2,10,0.75,18527729,39846160,33132064,18527729,0.75,46.50,55.92,55.92,26389069963,59.22,59.22,26389069963 +한국첨단소재,062970,14,4340,1,1000,29.94,10884866,233533,19736818,10884866,29.94,4660.95,55.15,55.15,44844053288,52.35,52.35,44844053288 +메타케어,118000,15,344,2,29,9.21,87138417,473038,171777364,87138417,9.21,9999.99,50.73,50.73,33553795718,56.78,56.78,33553795718 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6055,5,-210,-3.35,2481728,955229,5000000,2481728,-3.35,259.80,49.63,49.63,15257874456,50.40,50.40,15257874456 +로보스타,090360,17,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +애드바이오텍,179530,18,3650,2,175,5.04,5730635,665649,12656308,5730635,5.04,860.91,45.28,45.28,21723183452,47.02,47.02,21723183452 +보성파워텍,006910,19,4730,2,300,6.77,21913065,4906064,49129824,21913065,6.77,446.65,44.60,44.60,104468698842,44.96,44.96,104468698842 +LK삼양,225190,20,1860,2,330,21.57,22483808,205802,50748440,22483808,21.57,9999.99,44.30,44.30,42757907215,45.30,45.30,42757907215 +로보로보,215100,21,6800,2,380,5.92,8365942,2642494,20348454,8365942,5.92,316.59,41.11,41.11,57545563430,41.59,41.59,57545563430 +KD,044180,22,821,2,18,2.24,10814871,3158809,26717799,10814871,2.24,342.37,40.48,40.48,9466023308,43.15,43.15,9466023308 +아이에스티이,212710,23,12230,2,1650,15.60,3667737,244192,9285478,3667737,15.60,1501.99,39.50,39.50,44567248530,39.25,39.25,44567248530 +로보티즈,108490,24,112100,2,12100,12.10,5018806,561469,13220560,5018806,12.10,893.87,37.96,37.96,566211044300,38.21,38.21,566211044300 +TIGER 반도체TOP10레버리지,488080,25,9360,2,760,8.84,1321856,1045962,3550000,1321856,8.84,126.38,37.24,37.24,12039828332,36.23,36.23,12039828332 +TIGER 차이나휴머노이드로봇,0053L0,26,13515,2,190,1.43,3447661,1826154,9950000,3447661,1.43,188.79,34.65,34.65,47682073041,35.46,35.46,47682073041 +UNICORN SK하이닉스밸류체인액티브,494220,27,15380,2,710,4.84,380584,228527,1150000,380584,4.84,166.54,33.09,33.09,5756291739,32.55,32.55,5756291739 +빌리언스,044480,28,603,5,-33,-5.19,13322396,47935936,40663728,13322396,-5.19,27.79,32.76,32.76,8484898444,34.60,34.60,8484898444 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,29,11090,5,-190,-1.68,343405,742754,1200000,343405,-1.68,46.23,28.62,28.62,3871376120,29.09,29.09,3871376120 +PLUS K방산소부장,0090B0,30,12215,2,20,0.16,314630,379502,1100000,314630,0.16,82.91,28.60,28.60,3835858098,28.55,28.55,3835858098 diff --git a/top30/20250918/top30-tv-20250918-090002.csv b/top30/20250918/top30-tv-20250918-090002.csv new file mode 100644 index 000000000000..75702e76aacc --- /dev/null +++ b/top30/20250918/top30-tv-20250918-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +디앤디파마텍,347850,1,173300,2,8700,5.29,23503,689609,10820699,23503,5.29,3.41,0.22,0.22,4069266900,0.22,0.22,4069266900 +한전기술,052690,2,88800,2,500,0.57,7442,138733,38220000,7442,0.57,5.36,0.02,0.02,657931300,0.02,0.02,657931300 +TIGER 미국S&P500,360750,3,22715,2,60,0.26,19724,5452621,414150000,19724,0.26,0.36,0.00,0.00,447936640,0.00,0.00,447936640 +심텍,222800,4,33150,2,600,1.84,11538,818004,32770373,11538,1.84,1.41,0.04,0.04,383758050,0.04,0.04,383758050 +HD현대인프라코어,042670,5,16080,2,250,1.58,21515,3800107,188851238,21515,1.58,0.57,0.01,0.01,345753430,0.01,0.01,345753430 +코스맥스,192820,6,229000,2,6500,2.92,1176,110814,11349509,1176,2.92,1.06,0.01,0.01,268987000,0.01,0.01,268987000 +퍼스텍,010820,7,4750,2,25,0.53,53716,1116184,48771938,53716,0.53,4.81,0.11,0.11,253875950,0.11,0.11,253875950 +싸이닉솔루션,234030,8,10030,2,170,1.72,24980,2153258,23605000,24980,1.72,1.16,0.11,0.11,251082680,0.11,0.11,251082680 +노랑풍선,104620,9,6630,2,80,1.22,33058,10443165,16810552,33058,1.22,0.32,0.20,0.20,219115910,0.20,0.20,219115910 +미스터블루,207760,10,1977,2,4,0.20,105653,41602472,83079783,105653,0.20,0.25,0.13,0.13,208590394,0.13,0.13,208590394 +LG전자우,066575,11,39100,2,1000,2.62,5214,101030,17185992,5214,2.62,5.16,0.03,0.03,203348050,0.03,0.03,203348050 +자화전자,033240,12,21550,5,-850,-3.79,8296,671877,21756636,8296,-3.79,1.23,0.04,0.04,180511650,0.04,0.04,180511650 +TIGER 차이나항셍테크,371160,13,9715,3,0,0.00,18559,4140302,123750000,18559,0.00,0.45,0.01,0.01,180362550,0.02,0.02,180362550 +와이즈넛,096250,14,16230,2,940,6.15,7612,435630,13096536,7612,6.15,1.75,0.06,0.06,123553320,0.06,0.06,123553320 +뉴엔AI,463020,15,25750,2,100,0.39,4347,200285,8879200,4347,0.39,2.17,0.05,0.05,111793550,0.05,0.05,111793550 +휴림로봇,090710,16,3360,3,0,0.00,32308,28407316,119457197,32308,0.00,0.11,0.03,0.03,108554880,0.03,0.03,108554880 +에이프릴바이오,397030,17,26900,3,0,0.00,3976,5280569,22566429,3976,0.00,0.08,0.02,0.02,106954400,0.02,0.02,106954400 +삼성에스디에스,018260,18,163800,5,-200,-0.12,651,127730,77377800,651,-0.12,0.51,0.00,0.00,106633800,0.00,0.00,106633800 +코미코,183300,19,95500,2,200,0.21,1083,94870,10460684,1083,0.21,1.14,0.01,0.01,103215500,0.01,0.01,103215500 +HJ중공업,097230,20,31650,3,0,0.00,3251,5257562,83274281,3251,0.00,0.06,0.00,0.00,102894150,0.00,0.00,102894150 +오로라,039830,21,19470,2,810,4.34,4392,158428,10762890,4392,4.34,2.77,0.04,0.04,85421220,0.04,0.04,85421220 +로보로보,215100,22,6420,3,0,0.00,12088,2642494,20348454,12088,0.00,0.46,0.06,0.06,77604960,0.06,0.06,77604960 +TIGER 미국나스닥100타겟데일리커버드콜,486290,23,10160,2,20,0.20,7498,527031,80900000,7498,0.20,1.42,0.01,0.01,76240305,0.01,0.01,76240305 +파미셀,005690,24,12600,3,0,0.00,5771,2224369,60016964,5771,0.00,0.26,0.01,0.01,72714600,0.01,0.01,72714600 +LG생활건강,051900,25,293000,2,1500,0.51,227,16379,15302459,227,0.51,1.39,0.00,0.00,66398000,0.00,0.00,66398000 +SK오션플랜트,100090,26,28000,3,0,0.00,2277,3946068,60180336,2277,0.00,0.06,0.00,0.00,63756000,0.00,0.00,63756000 +대덕전자,353200,27,26750,3,0,0.00,2300,715855,49416925,2300,0.00,0.32,0.00,0.00,61525000,0.00,0.00,61525000 +스튜디오드래곤,253450,28,46600,2,100,0.22,1234,79382,30058498,1234,0.22,1.55,0.00,0.00,57504400,0.00,0.00,57504400 +노머스,473980,29,33350,2,1050,3.25,1679,253481,10981322,1679,3.25,0.66,0.02,0.02,55802800,0.02,0.02,55802800 +CJ대한통운,000120,30,85100,3,0,0.00,623,39828,22812344,623,0.00,1.56,0.00,0.00,52846800,0.00,0.00,52846800 diff --git a/top30/20250918/top30-tv-20250918-091002.csv b/top30/20250918/top30-tv-20250918-091002.csv new file mode 100644 index 000000000000..9b2ba13da596 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,339500,2,6000,1.80,382037,4498866,728002365,382037,1.80,8.49,0.05,0.05,129364349750,0.05,0.05,129364349750 +삼성전자,005930,2,78700,2,500,0.64,1484941,20856316,5919637922,1484941,0.64,7.12,0.03,0.03,117220841300,0.03,0.03,117220841300 +KODEX 레버리지,122630,3,29300,2,240,0.83,2492171,19016478,85050000,2492171,0.83,13.11,2.93,2.93,73169558798,2.94,2.94,73169558798 +디앤디파마텍,347850,4,177800,2,13200,8.02,330931,689609,10820699,330931,8.02,47.99,3.06,3.06,58140971150,3.02,3.02,58140971150 +로보티즈,108490,5,107100,2,7100,7.10,540931,561469,13220560,540931,7.10,96.34,4.09,4.09,57452564000,4.06,4.06,57452564000 +LG전자,066570,6,82900,2,5000,6.42,668174,703739,162886387,668174,6.42,94.95,0.41,0.41,54423378250,0.40,0.40,54423378250 +두산에너빌리티,034020,7,61400,2,100,0.16,772919,4251068,640561146,772919,0.16,18.18,0.12,0.12,47626427800,0.12,0.12,47626427800 +KODEX 200선물인버스2X,252670,8,1096,5,-9,-0.81,40093168,323337600,1540800000,40093168,-0.81,12.40,2.60,2.60,43857289866,2.60,2.60,43857289866 +노을,376930,9,4130,2,510,14.09,10214208,39156120,36947060,10214208,14.09,26.09,27.65,27.65,40601021749,26.61,26.61,40601021749 +한국항공우주,047810,10,109600,5,-5400,-4.70,356547,4499169,97475107,356547,-4.70,7.92,0.37,0.37,39271845300,0.37,0.37,39271845300 +KODEX 200,069500,11,47025,2,185,0.39,765634,11708392,168400000,765634,0.39,6.54,0.45,0.45,36030030612,0.45,0.45,36030030612 +한화시스템,272210,12,60000,2,2400,4.17,525942,1325331,188919389,525942,4.17,39.68,0.28,0.28,31673615400,0.28,0.28,31673615400 +클로봇,466100,13,27650,2,1000,3.75,1025385,14773124,24764639,1025385,3.75,6.94,4.14,4.14,28175076950,4.11,4.11,28175076950 +코오롱모빌리티그룹,450140,14,13410,2,430,3.31,1929996,1685931,62777250,1929996,3.31,114.48,3.07,3.07,26868872245,3.19,3.19,26868872245 +HJ중공업,097230,15,29950,5,-1700,-5.37,858309,5257562,83274281,858309,-5.37,16.33,1.03,1.03,26122678575,1.05,1.05,26122678575 +로보스타,090360,16,40350,2,6350,18.68,653869,248152,9750000,653869,18.68,263.50,6.71,6.71,25889681900,6.58,6.58,25889681900 +카카오,035720,17,64200,2,1700,2.72,381597,992359,442275505,381597,2.72,38.45,0.09,0.09,24411680900,0.09,0.09,24411680900 +KODEX 코스닥150레버리지,233740,18,9855,2,100,1.03,2147591,15942225,164900000,2147591,1.03,13.47,1.30,1.30,21208841245,1.31,1.31,21208841245 +SK오션플랜트,100090,19,27550,5,-450,-1.61,700317,3946068,60180336,700317,-1.61,17.75,1.16,1.16,19264770225,1.16,1.16,19264770225 +한화오션,042660,20,113000,3,0,0.00,167764,2359178,306413394,167764,0.00,7.11,0.05,0.05,18941602050,0.05,0.05,18941602050 +뉴로핏,380550,21,17200,2,1100,6.83,1077304,2189856,11554087,1077304,6.83,49.20,9.32,9.32,18428758290,9.27,9.27,18428758290 +휴림로봇,090710,22,3510,2,150,4.46,4344570,28407316,119457197,4344570,4.46,15.29,3.64,3.64,15261100107,3.64,3.64,15261100107 +에이프릴바이오,397030,23,28600,2,1700,6.32,511091,5280569,22566429,511091,6.32,9.68,2.26,2.26,14455365525,2.24,2.24,14455365525 +HD현대중공업,329180,24,514000,2,8000,1.58,28122,128724,88773116,28122,1.58,21.85,0.03,0.03,14405322000,0.03,0.03,14405322000 +KODEX 인버스,114800,25,3202,5,-8,-0.25,4477593,35777976,252300000,4477593,-0.25,12.51,1.77,1.77,14324465648,1.77,1.77,14324465648 +아이비젼웍스,469750,26,1893,2,148,8.48,7328044,37728552,33996481,7328044,8.48,19.42,21.56,21.56,13731689028,21.34,21.34,13731689028 +KODEX 코스닥150선물인버스,251340,27,3245,5,-20,-0.61,4217172,21521052,85700000,4217172,-0.61,19.60,4.92,4.92,13646290412,4.91,4.91,13646290412 +산일전기,062040,28,123500,2,3100,2.57,109019,447564,30445200,109019,2.57,24.36,0.36,0.36,13538903800,0.36,0.36,13538903800 +일동제약,249420,29,27450,2,550,2.04,482082,3268623,31638252,482082,2.04,14.75,1.52,1.52,13196143950,1.52,1.52,13196143950 +NAVER,035420,30,235000,2,1500,0.64,55398,2083776,156852638,55398,0.64,2.66,0.04,0.04,13004463250,0.04,0.04,13004463250 diff --git a/top30/20250918/top30-tv-20250918-092002.csv b/top30/20250918/top30-tv-20250918-092002.csv new file mode 100644 index 000000000000..661e72a06107 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,345000,2,11500,3.45,629586,4498866,728002365,629586,3.45,13.99,0.09,0.09,214070272500,0.09,0.09,214070272500 +삼성전자,005930,2,78900,2,700,0.90,2439037,20856316,5919637922,2439037,0.90,11.69,0.04,0.04,192444447700,0.04,0.04,192444447700 +KODEX 레버리지,122630,3,29390,2,330,1.14,3829268,19016478,85050000,3829268,1.14,20.14,4.50,4.50,112441208671,4.50,4.50,112441208671 +로보티즈,108490,4,107200,2,7200,7.20,811610,561469,13220560,811610,7.20,144.55,6.14,6.14,86513239450,6.10,6.10,86513239450 +LG전자,066570,5,82500,2,4600,5.91,1040614,703739,162886387,1040614,5.91,147.87,0.64,0.64,85188307300,0.63,0.63,85188307300 +디앤디파마텍,347850,6,176000,2,11400,6.93,419314,689609,10820699,419314,6.93,60.80,3.88,3.88,73775999650,3.87,3.87,73775999650 +두산에너빌리티,034020,7,61300,3,0,0.00,1016180,4251068,640561146,1016180,0.00,23.90,0.16,0.16,62573114450,0.16,0.16,62573114450 +KODEX 200선물인버스2X,252670,8,1094,5,-11,-1.00,55474408,323337600,1540800000,55474408,-1.00,17.16,3.60,3.60,60683956913,3.60,3.60,60683956913 +한국항공우주,047810,9,108100,5,-6900,-6.00,526808,4499169,97475107,526808,-6.00,11.71,0.54,0.54,57797332900,0.55,0.55,57797332900 +노을,376930,10,3975,2,355,9.81,13126992,39156120,36947060,13126992,9.81,33.52,35.53,35.53,52275505670,35.59,35.59,52275505670 +KODEX 200,069500,11,47110,2,270,0.58,1094082,11708392,168400000,1094082,0.58,9.34,0.65,0.65,51494483978,0.65,0.65,51494483978 +로보스타,090360,12,40300,2,6300,18.53,1263037,248152,9750000,1263037,18.53,508.98,12.95,12.95,50798215150,12.93,12.93,50798215150 +코오롱모빌리티그룹,450140,13,14860,2,1880,14.48,3493788,1685931,62777250,3493788,14.48,207.23,5.57,5.57,49273330555,5.28,5.28,49273330555 +클로봇,466100,14,27550,2,900,3.38,1619785,14773124,24764639,1619785,3.38,10.96,6.54,6.54,44640175925,6.54,6.54,44640175925 +한화시스템,272210,15,59700,2,2100,3.65,689335,1325331,188919389,689335,3.65,52.01,0.36,0.36,41483508200,0.37,0.37,41483508200 +두산퓨얼셀,336260,16,33900,2,1600,4.95,1187390,2642718,65493726,1187390,4.95,44.93,1.81,1.81,40059919500,1.80,1.80,40059919500 +HJ중공업,097230,17,29900,5,-1750,-5.53,1267285,5257562,83274281,1267285,-5.53,24.10,1.52,1.52,38424063700,1.54,1.54,38424063700 +카카오,035720,18,63700,2,1200,1.92,545841,992359,442275505,545841,1.92,55.00,0.12,0.12,34894119500,0.12,0.12,34894119500 +한화오션,042660,19,113200,2,200,0.18,289791,2359178,306413394,289791,0.18,12.28,0.09,0.09,32813059250,0.09,0.09,32813059250 +KODEX 코스닥150레버리지,233740,20,9870,2,115,1.18,3246786,15942225,164900000,3246786,1.18,20.37,1.97,1.97,32069112976,1.97,1.97,32069112976 +휴림로봇,090710,21,3555,2,195,5.80,8753459,28407316,119457197,8753459,5.80,30.81,7.33,7.33,30978138422,7.29,7.29,30978138422 +덕산하이메탈,077360,22,6630,2,940,16.52,4494163,12677506,45437002,4494163,16.52,35.45,9.89,9.89,28148253240,9.34,9.34,28148253240 +SK오션플랜트,100090,23,27100,5,-900,-3.21,1003505,3946068,60180336,1003505,-3.21,25.43,1.67,1.67,27544681875,1.69,1.69,27544681875 +로보로보,215100,24,6970,2,550,8.57,3972000,2642494,20348454,3972000,8.57,150.31,19.52,19.52,27513929930,19.40,19.40,27513929930 +NAVER,035420,25,235750,2,2250,0.96,107764,2083776,156852638,107764,0.96,5.17,0.07,0.07,25303894750,0.07,0.07,25303894750 +뉴로핏,380550,26,16940,2,840,5.22,1409699,2189856,11554087,1409699,5.22,64.37,12.20,12.20,24085262270,12.31,12.31,24085262270 +HD현대중공업,329180,27,511000,2,5000,0.99,45064,128724,88773116,45064,0.99,35.01,0.05,0.05,23112749500,0.05,0.05,23112749500 +알테오젠,196170,28,483500,2,10500,2.22,46547,425687,53464968,46547,2.22,10.93,0.09,0.09,22438028250,0.09,0.09,22438028250 +일동제약,249420,29,27600,2,700,2.60,750165,3268623,31638252,750165,2.60,22.95,2.37,2.37,20584595825,2.36,2.36,20584595825 +에이프릴바이오,397030,30,28850,2,1950,7.25,717614,5280569,22566429,717614,7.25,13.59,3.18,3.18,20386785125,3.13,3.13,20386785125 diff --git a/top30/20250918/top30-tv-20250918-093001.csv b/top30/20250918/top30-tv-20250918-093001.csv new file mode 100644 index 000000000000..6bc9e4218392 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,346000,2,12500,3.75,866129,4498866,728002365,866129,3.75,19.25,0.12,0.12,295707510000,0.12,0.12,295707510000 +삼성전자,005930,2,79200,2,1000,1.28,3457592,20856316,5919637922,3457592,1.28,16.58,0.06,0.06,272899139950,0.06,0.06,272899139950 +로보티즈,108490,3,114400,2,14400,14.40,1671693,561469,13220560,1671693,14.40,297.74,12.64,12.64,183296452550,12.12,12.12,183296452550 +KODEX 레버리지,122630,4,29450,2,390,1.34,4851863,19016478,85050000,4851863,1.34,25.51,5.70,5.70,142519012083,5.69,5.69,142519012083 +LG전자,066570,5,82600,2,4700,6.03,1330642,703739,162886387,1330642,6.03,189.08,0.82,0.82,109229146150,0.81,0.81,109229146150 +디앤디파마텍,347850,6,170300,2,5700,3.46,544782,689609,10820699,544782,3.46,79.00,5.03,5.03,95355994950,5.17,5.17,95355994950 +KODEX 200선물인버스2X,252670,7,1092,5,-13,-1.18,73388381,323337600,1540800000,73388381,-1.18,22.70,4.76,4.76,80250010364,4.77,4.77,80250010364 +두산에너빌리티,034020,8,61000,5,-300,-0.49,1286863,4251068,640561146,1286863,-0.49,30.27,0.20,0.20,79106316600,0.20,0.20,79106316600 +코오롱모빌리티그룹,450140,9,14940,2,1960,15.10,4810002,1685931,62777250,4810002,15.10,285.30,7.66,7.66,68888236230,7.35,7.35,68888236230 +KODEX 200,069500,10,47150,2,310,0.66,1401945,11708392,168400000,1401945,0.66,11.97,0.83,0.83,66002185004,0.83,0.83,66002185004 +한국항공우주,047810,11,108300,5,-6700,-5.83,599840,4499169,97475107,599840,-5.83,13.33,0.62,0.62,65717225600,0.62,0.62,65717225600 +로보스타,090360,12,40700,2,6700,19.71,1558164,248152,9750000,1558164,19.71,627.91,15.98,15.98,62851731175,15.84,15.84,62851731175 +클로봇,466100,13,27800,2,1150,4.32,2258278,14773124,24764639,2258278,4.32,15.29,9.12,9.12,62455167225,9.07,9.07,62455167225 +노을,376930,14,3850,2,230,6.35,14786468,39156120,36947060,14786468,6.35,37.76,40.02,40.02,58821564659,41.35,41.35,58821564659 +두산퓨얼셀,336260,15,34200,2,1900,5.88,1711805,2642718,65493726,1711805,5.88,64.77,2.61,2.61,57790022800,2.58,2.58,57790022800 +HJ중공업,097230,16,29600,5,-2050,-6.48,1840100,5257562,83274281,1840100,-6.48,35.00,2.21,2.21,55432618725,2.25,2.25,55432618725 +한화시스템,272210,17,59600,2,2000,3.47,804626,1325331,188919389,804626,3.47,60.71,0.43,0.43,48347670750,0.43,0.43,48347670750 +카카오,035720,18,64100,2,1600,2.56,659773,992359,442275505,659773,2.56,66.49,0.15,0.15,42181370100,0.15,0.15,42181370100 +한화오션,042660,19,112600,5,-400,-0.35,364241,2359178,306413394,364241,-0.35,15.44,0.12,0.12,41212533350,0.12,0.12,41212533350 +휴림로봇,090710,20,3560,2,200,5.95,11516327,28407316,119457197,11516327,5.95,40.54,9.64,9.64,40856271065,9.61,9.61,40856271065 +NAVER,035420,21,236000,2,2500,1.07,171939,2083776,156852638,171939,1.07,8.25,0.11,0.11,40459572000,0.11,0.11,40459572000 +덕산하이메탈,077360,22,6470,2,780,13.71,6331429,12677506,45437002,6331429,13.71,49.94,13.93,13.93,40091910535,13.64,13.64,40091910535 +KODEX 코스닥150레버리지,233740,23,9865,2,110,1.13,3884924,15942225,164900000,3884924,1.13,24.37,2.36,2.36,38362412286,2.36,2.36,38362412286 +일동제약,249420,24,28050,2,1150,4.28,1384603,3268623,31638252,1384603,4.28,42.36,4.38,4.38,38351404675,4.32,4.32,38351404675 +SK오션플랜트,100090,25,27350,5,-650,-2.32,1271862,3946068,60180336,1271862,-2.32,32.23,2.11,2.11,34832364100,2.12,2.12,34832364100 +로보로보,215100,26,6920,2,500,7.79,4849195,2642494,20348454,4849195,7.79,183.51,23.83,23.83,33661316700,23.91,23.91,33661316700 +HD현대중공업,329180,27,509000,2,3000,0.59,59879,128724,88773116,59879,0.59,46.52,0.07,0.07,30652176000,0.07,0.07,30652176000 +알테오젠,196170,28,478500,2,5500,1.16,59923,425687,53464968,59923,1.16,14.08,0.11,0.11,28856480000,0.11,0.11,28856480000 +뉴로핏,380550,29,17080,2,980,6.09,1542030,2189856,11554087,1542030,6.09,70.42,13.35,13.35,26333237745,13.34,13.34,26333237745 +에이프릴바이오,397030,30,28100,2,1200,4.46,914573,5280569,22566429,914573,4.46,17.32,4.05,4.05,26036479925,4.11,4.11,26036479925 diff --git a/top30/20250918/top30-tv-20250918-094002.csv b/top30/20250918/top30-tv-20250918-094002.csv new file mode 100644 index 000000000000..8b39a8cd6a89 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,348250,2,14750,4.42,1075154,4498866,728002365,1075154,4.42,23.90,0.15,0.15,368379892250,0.15,0.15,368379892250 +삼성전자,005930,2,79100,2,900,1.15,4335672,20856316,5919637922,4335672,1.15,20.79,0.07,0.07,342529381100,0.07,0.07,342529381100 +로보티즈,108490,3,116300,2,16300,16.30,2244282,561469,13220560,2244282,16.30,399.72,16.98,16.98,250193544150,16.27,16.27,250193544150 +KODEX 레버리지,122630,4,29445,2,385,1.32,5807394,19016478,85050000,5807394,1.32,30.54,6.83,6.83,170674189063,6.82,6.82,170674189063 +LG전자,066570,5,81100,2,3200,4.11,1556471,703739,162886387,1556471,4.11,221.17,0.96,0.96,127627025700,0.97,0.97,127627025700 +디앤디파마텍,347850,6,166600,2,2000,1.22,612230,689609,10820699,612230,1.22,88.78,5.66,5.66,106709523100,5.92,5.92,106709523100 +KODEX 200선물인버스2X,252670,7,1091,5,-14,-1.27,88444475,323337600,1540800000,88444475,-1.27,27.35,5.74,5.74,96668403032,5.75,5.75,96668403032 +두산에너빌리티,034020,8,60950,5,-350,-0.57,1516518,4251068,640561146,1516518,-0.57,35.67,0.24,0.24,93089344600,0.24,0.24,93089344600 +HJ중공업,097230,9,29150,5,-2500,-7.90,2791871,5257562,83274281,2791871,-7.90,53.10,3.35,3.35,83103929750,3.42,3.42,83103929750 +KODEX 200,069500,10,47150,2,310,0.66,1747153,11708392,168400000,1747153,0.66,14.92,1.04,1.04,82282072427,1.04,1.04,82282072427 +코오롱모빌리티그룹,450140,11,13580,2,600,4.62,5621336,1685931,62777250,5621336,4.62,333.43,8.95,8.95,80460030380,9.44,9.44,80460030380 +한국항공우주,047810,12,107500,5,-7500,-6.52,719556,4499169,97475107,719556,-6.52,15.99,0.74,0.74,78615425900,0.75,0.75,78615425900 +클로봇,466100,13,27650,2,1000,3.75,2740423,14773124,24764639,2740423,3.75,18.55,11.07,11.07,75874658850,11.08,11.08,75874658850 +로보스타,090360,14,40350,2,6350,18.68,1802598,248152,9750000,1802598,18.68,726.41,18.49,18.49,72771995075,18.50,18.50,72771995075 +두산퓨얼셀,336260,15,33500,2,1200,3.72,2033848,2642718,65493726,2033848,3.72,76.96,3.11,3.11,68623791550,3.13,3.13,68623791550 +노을,376930,16,3705,2,85,2.35,16784679,39156120,36947060,16784679,2.35,42.87,45.43,45.43,66371579688,48.49,48.49,66371579688 +SK오션플랜트,100090,17,26300,5,-1700,-6.07,2177171,3946068,60180336,2177171,-6.07,55.17,3.62,3.62,58742621575,3.71,3.71,58742621575 +휴림로봇,090710,18,3550,2,190,5.65,15854164,28407316,119457197,15854164,5.65,55.81,13.27,13.27,56404317551,13.30,13.30,56404317551 +한화시스템,272210,19,59400,2,1800,3.12,891939,1325331,188919389,891939,3.12,67.30,0.47,0.47,53548748450,0.48,0.48,53548748450 +카카오,035720,20,64500,2,2000,3.20,795147,992359,442275505,795147,3.20,80.13,0.18,0.18,50901275600,0.18,0.18,50901275600 +NAVER,035420,21,235250,2,1750,0.75,212580,2083776,156852638,212580,0.75,10.20,0.14,0.14,50037131250,0.14,0.14,50037131250 +한화오션,042660,22,112200,5,-800,-0.71,440585,2359178,306413394,440585,-0.71,18.68,0.14,0.14,49795071650,0.14,0.14,49795071650 +덕산하이메탈,077360,23,6400,2,710,12.48,6950750,12677506,45437002,6950750,12.48,54.83,15.30,15.30,44091782300,15.16,15.16,44091782300 +KODEX 코스닥150레버리지,233740,24,9855,2,100,1.03,4282720,15942225,164900000,4282720,1.03,26.86,2.60,2.60,42283703154,2.60,2.60,42283703154 +일동제약,249420,25,27550,2,650,2.42,1521707,3268623,31638252,1521707,2.42,46.55,4.81,4.81,42135624000,4.83,4.83,42135624000 +알테오젠,196170,26,476500,2,3500,0.74,80258,425687,53464968,80258,0.74,18.85,0.15,0.15,38557592000,0.15,0.15,38557592000 +로보로보,215100,27,6860,2,440,6.85,5460793,2642494,20348454,5460793,6.85,206.65,26.84,26.84,37877672560,27.13,27.13,37877672560 +엑스게이트,356680,28,8720,2,1030,13.39,4370052,950646,28543492,4370052,13.39,459.69,15.31,15.31,36780091345,14.78,14.78,36780091345 +HD현대중공업,329180,29,508000,2,2000,0.40,64906,128724,88773116,64906,0.40,50.42,0.07,0.07,33204750500,0.07,0.07,33204750500 +한국전력,015760,30,35800,5,-950,-2.59,858469,1147371,641964077,858469,-2.59,74.82,0.13,0.13,31006059475,0.13,0.13,31006059475 diff --git a/top30/20250918/top30-tv-20250918-095001.csv b/top30/20250918/top30-tv-20250918-095001.csv new file mode 100644 index 000000000000..ab66b858d7bf --- /dev/null +++ b/top30/20250918/top30-tv-20250918-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,345500,2,12000,3.60,1205885,4498866,728002365,1205885,3.60,26.80,0.17,0.17,413636394750,0.16,0.16,413636394750 +삼성전자,005930,2,79050,2,850,1.09,4783952,20856316,5919637922,4783952,1.09,22.94,0.08,0.08,378006226200,0.08,0.08,378006226200 +로보티즈,108490,3,115400,2,15400,15.40,2623053,561469,13220560,2623053,15.40,467.18,19.84,19.84,294480661850,19.30,19.30,294480661850 +KODEX 레버리지,122630,4,29355,2,295,1.02,6466531,19016478,85050000,6466531,1.02,34.00,7.60,7.60,190032780709,7.61,7.61,190032780709 +LG전자,066570,5,81000,2,3100,3.98,1680752,703739,162886387,1680752,3.98,238.83,1.03,1.03,137677749350,1.04,1.04,137677749350 +KODEX 200선물인버스2X,252670,6,1095,5,-10,-0.90,102334856,323337600,1540800000,102334856,-0.90,31.65,6.64,6.64,111866153984,6.63,6.63,111866153984 +디앤디파마텍,347850,7,167000,2,2400,1.46,641315,689609,10820699,641315,1.46,93.00,5.93,5.93,111580196650,6.17,6.17,111580196650 +HJ중공업,097230,8,29200,5,-2450,-7.74,3434644,5257562,83274281,3434644,-7.74,65.33,4.12,4.12,101868687825,4.19,4.19,101868687825 +두산에너빌리티,034020,9,61050,5,-250,-0.41,1634585,4251068,640561146,1634585,-0.41,38.45,0.26,0.26,100305263950,0.26,0.26,100305263950 +KODEX 200,069500,10,47070,2,230,0.49,1914970,11708392,168400000,1914970,0.49,16.36,1.14,1.14,90183316932,1.14,1.14,90183316932 +한국항공우주,047810,11,107600,5,-7400,-6.43,813788,4499169,97475107,813788,-6.43,18.09,0.83,0.83,88729057950,0.85,0.85,88729057950 +코오롱모빌리티그룹,450140,12,14330,2,1350,10.40,5997776,1685931,62777250,5997776,10.40,355.75,9.55,9.55,85734774795,9.53,9.53,85734774795 +클로봇,466100,13,27750,2,1100,4.13,2903039,14773124,24764639,2903039,4.13,19.65,11.72,11.72,80374505250,11.70,11.70,80374505250 +로보스타,090360,14,39925,2,5925,17.43,1905635,248152,9750000,1905635,17.43,767.93,19.54,19.54,76929039650,19.76,19.76,76929039650 +두산퓨얼셀,336260,15,33750,2,1450,4.49,2223746,2642718,65493726,2223746,4.49,84.15,3.40,3.40,75042485900,3.39,3.39,75042485900 +노을,376930,16,3760,2,140,3.87,18152957,39156120,36947060,18152957,3.87,46.36,49.13,49.13,71460945976,51.44,51.44,71460945976 +SK오션플랜트,100090,17,26200,5,-1800,-6.43,2466785,3946068,60180336,2466785,-6.43,62.51,4.10,4.10,66342192200,4.21,4.21,66342192200 +카카오,035720,18,64400,2,1900,3.04,964812,992359,442275505,964812,3.04,97.22,0.22,0.22,61868359550,0.22,0.22,61868359550 +휴림로봇,090710,19,3515,2,155,4.61,17257830,28407316,119457197,17257830,4.61,60.75,14.45,14.45,61374134959,14.62,14.62,61374134959 +엑스게이트,356680,20,8770,2,1080,14.04,7070577,950646,28543492,7070577,14.04,743.77,24.77,24.77,60481489640,24.16,24.16,60481489640 +한화시스템,272210,21,59600,2,2000,3.47,953398,1325331,188919389,953398,3.47,71.94,0.50,0.50,57208288550,0.51,0.51,57208288550 +NAVER,035420,22,234750,2,1250,0.54,236684,2083776,156852638,236684,0.54,11.36,0.15,0.15,55697718500,0.15,0.15,55697718500 +한화오션,042660,23,112500,5,-500,-0.44,480510,2359178,306413394,480510,-0.44,20.37,0.16,0.16,54280083250,0.16,0.16,54280083250 +덕산하이메탈,077360,24,6420,2,730,12.83,7880161,12677506,45437002,7880161,12.83,62.16,17.34,17.34,50160740465,17.20,17.20,50160740465 +KODEX 코스닥150레버리지,233740,25,9870,2,115,1.18,4614173,15942225,164900000,4614173,1.18,28.94,2.80,2.80,45552694375,2.80,2.80,45552694375 +테크윙,089030,26,52600,2,3600,7.35,866945,1874220,37353645,866945,7.35,46.26,2.32,2.32,44237996925,2.25,2.25,44237996925 +일동제약,249420,27,27650,2,750,2.79,1586169,3268623,31638252,1586169,2.79,48.53,5.01,5.01,43912998075,5.02,5.02,43912998075 +알테오젠,196170,28,478000,2,5000,1.06,88997,425687,53464968,88997,1.06,20.91,0.17,0.17,42728655500,0.17,0.17,42728655500 +로보로보,215100,29,6770,2,350,5.45,5736108,2642494,20348454,5736108,5.45,217.07,28.19,28.19,39754729780,28.86,28.86,39754729780 +HD현대중공업,329180,30,508000,2,2000,0.40,68238,128724,88773116,68238,0.40,53.01,0.08,0.08,34897123500,0.08,0.08,34897123500 diff --git a/top30/20250918/top30-tv-20250918-100001.csv b/top30/20250918/top30-tv-20250918-100001.csv new file mode 100644 index 000000000000..d71a8c04dc39 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,348000,2,14500,4.35,1288542,4498866,728002365,1288542,4.35,28.64,0.18,0.18,442281343250,0.17,0.17,442281343250 +삼성전자,005930,2,79150,2,950,1.21,5139547,20856316,5919637922,5139547,1.21,24.64,0.09,0.09,406146071500,0.09,0.09,406146071500 +로보티즈,108490,3,115000,2,15000,15.00,2852618,561469,13220560,2852618,15.00,508.06,21.58,21.58,320730927300,21.10,21.10,320730927300 +KODEX 레버리지,122630,4,29440,2,380,1.31,7086067,19016478,85050000,7086067,1.31,37.26,8.33,8.33,208244925141,8.32,8.32,208244925141 +LG전자,066570,5,80900,2,3000,3.85,1764688,703739,162886387,1764688,3.85,250.76,1.08,1.08,144453642650,1.10,1.10,144453642650 +디앤디파마텍,347850,6,163100,5,-1500,-0.91,727949,689609,10820699,727949,-0.91,105.56,6.73,6.73,125843284700,7.13,7.13,125843284700 +KODEX 200선물인버스2X,252670,7,1091,5,-14,-1.27,112348297,323337600,1540800000,112348297,-1.27,34.75,7.29,7.29,122811332275,7.31,7.31,122811332275 +HJ중공업,097230,8,28975,5,-2675,-8.45,3763075,5257562,83274281,3763075,-8.45,71.57,4.52,4.52,111404189650,4.62,4.62,111404189650 +두산에너빌리티,034020,9,61000,5,-300,-0.49,1737517,4251068,640561146,1737517,-0.49,40.87,0.27,0.27,106586437100,0.27,0.27,106586437100 +KODEX 200,069500,10,47145,2,305,0.65,2074319,11708392,168400000,2074319,0.65,17.72,1.23,1.23,97689137548,1.23,1.23,97689137548 +한국항공우주,047810,11,108000,5,-7000,-6.09,863132,4499169,97475107,863132,-6.09,19.18,0.89,0.89,94049048050,0.89,0.89,94049048050 +두산퓨얼셀,336260,12,34800,2,2500,7.74,2733049,2642718,65493726,2733049,7.74,103.42,4.17,4.17,92581797225,4.06,4.06,92581797225 +코오롱모빌리티그룹,450140,13,14030,2,1050,8.09,6255091,1685931,62777250,6255091,8.09,371.02,9.96,9.96,89394747875,10.15,10.15,89394747875 +클로봇,466100,14,27700,2,1050,3.94,3028972,14773124,24764639,3028972,3.94,20.50,12.23,12.23,83844519700,12.22,12.22,83844519700 +로보스타,090360,15,40300,2,6300,18.53,2020642,248152,9750000,2020642,18.53,814.28,20.72,20.72,81508532450,20.74,20.74,81508532450 +노을,376930,16,3800,2,180,4.97,19012610,39156120,36947060,19012610,4.97,48.56,51.46,51.46,74712097937,53.21,53.21,74712097937 +SK오션플랜트,100090,17,25800,5,-2200,-7.86,2783800,3946068,60180336,2783800,-7.86,70.55,4.63,4.63,74587164600,4.80,4.80,74587164600 +엑스게이트,356680,18,8690,2,1000,13.00,8509062,950646,28543492,8509062,13.00,895.08,29.81,29.81,73171974320,29.50,29.50,73171974320 +카카오,035720,19,64350,2,1850,2.96,1039425,992359,442275505,1039425,2.96,104.74,0.24,0.24,66660524250,0.23,0.23,66660524250 +휴림로봇,090710,20,3535,2,175,5.21,18448158,28407316,119457197,18448158,5.21,64.94,15.44,15.44,65560912946,15.53,15.53,65560912946 +한화시스템,272210,21,59800,2,2200,3.82,1029878,1325331,188919389,1029878,3.82,77.71,0.55,0.55,61760505350,0.55,0.55,61760505350 +NAVER,035420,22,234500,2,1000,0.43,253662,2083776,156852638,253662,0.43,12.17,0.16,0.16,59681921750,0.16,0.16,59681921750 +한화오션,042660,23,112500,5,-500,-0.44,512505,2359178,306413394,512505,-0.44,21.72,0.17,0.17,57874340600,0.17,0.17,57874340600 +테크윙,089030,24,52500,2,3500,7.14,1124645,1874220,37353645,1124645,7.14,60.01,3.01,3.01,57858215875,2.95,2.95,57858215875 +덕산하이메탈,077360,25,6450,2,760,13.36,8320277,12677506,45437002,8320277,13.36,65.63,18.31,18.31,52992665380,18.08,18.08,52992665380 +KODEX 코스닥150레버리지,233740,26,9870,2,115,1.18,4893215,15942225,164900000,4893215,1.18,30.69,2.97,2.97,48308079475,2.97,2.97,48308079475 +일동제약,249420,27,27500,2,600,2.23,1689522,3268623,31638252,1689522,2.23,51.69,5.34,5.34,46776882025,5.38,5.38,46776882025 +알테오젠,196170,28,475500,2,2500,0.53,96990,425687,53464968,96990,0.53,22.78,0.18,0.18,46535812750,0.18,0.18,46535812750 +로보로보,215100,29,6850,2,430,6.70,5921972,2642494,20348454,5921972,6.70,224.11,29.10,29.10,41014539905,29.42,29.42,41014539905 +HD현대중공업,329180,30,505000,5,-1000,-0.20,74373,128724,88773116,74373,-0.20,57.78,0.08,0.08,38005760000,0.08,0.08,38005760000 diff --git a/top30/20250918/top30-tv-20250918-101002.csv b/top30/20250918/top30-tv-20250918-101002.csv new file mode 100644 index 000000000000..b9f3c5add3aa --- /dev/null +++ b/top30/20250918/top30-tv-20250918-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,349750,2,16250,4.87,1495491,4498866,728002365,1495491,4.87,33.24,0.21,0.21,514443796000,0.20,0.20,514443796000 +삼성전자,005930,2,79500,2,1300,1.66,5819299,20856316,5919637922,5819299,1.66,27.90,0.10,0.10,460112952300,0.10,0.10,460112952300 +로보티즈,108490,3,111800,2,11800,11.80,3070449,561469,13220560,3070449,11.80,546.86,23.22,23.22,345291590850,23.36,23.36,345291590850 +KODEX 레버리지,122630,4,29550,2,490,1.69,8249580,19016478,85050000,8249580,1.69,43.38,9.70,9.70,242591489936,9.65,9.65,242591489936 +LG전자,066570,5,80800,2,2900,3.72,1815131,703739,162886387,1815131,3.72,257.93,1.11,1.11,148528296600,1.13,1.13,148528296600 +KODEX 200선물인버스2X,252670,6,1087,5,-18,-1.63,133559585,323337600,1540800000,133559585,-1.63,41.31,8.67,8.67,145884108225,8.71,8.71,145884108225 +디앤디파마텍,347850,7,165200,2,600,0.36,759830,689609,10820699,759830,0.36,110.18,7.02,7.02,131081889600,7.33,7.33,131081889600 +HJ중공업,097230,8,29300,5,-2350,-7.42,4024964,5257562,83274281,4024964,-7.42,76.56,4.83,4.83,119080416575,4.88,4.88,119080416575 +KODEX 200,069500,9,47240,2,400,0.85,2368341,11708392,168400000,2368341,0.85,20.23,1.41,1.41,111570900729,1.40,1.40,111570900729 +두산에너빌리티,034020,10,61150,5,-150,-0.24,1788748,4251068,640561146,1788748,-0.24,42.08,0.28,0.28,109716416350,0.28,0.28,109716416350 +두산퓨얼셀,336260,11,34200,2,1900,5.88,3162113,2642718,65493726,3162113,5.88,119.65,4.83,4.83,107364659675,4.79,4.79,107364659675 +한국항공우주,047810,12,107200,5,-7800,-6.78,918542,4499169,97475107,918542,-6.78,20.42,0.94,0.94,100020101450,0.96,0.96,100020101450 +엑스게이트,356680,13,8950,2,1260,16.38,10778467,950646,28543492,10778467,16.38,1133.80,37.76,37.76,93298026070,36.52,36.52,93298026070 +코오롱모빌리티그룹,450140,14,13810,2,830,6.39,6500560,1685931,62777250,6500560,6.39,385.58,10.35,10.35,92810117705,10.71,10.71,92810117705 +클로봇,466100,15,27300,2,650,2.44,3196509,14773124,24764639,3196509,2.44,21.64,12.91,12.91,88433962575,13.08,13.08,88433962575 +로보스타,090360,16,39800,2,5800,17.06,2092101,248152,9750000,2092101,17.06,843.07,21.46,21.46,84353723125,21.74,21.74,84353723125 +노을,376930,17,3790,2,170,4.70,20427906,39156120,36947060,20427906,4.70,52.17,55.29,55.29,80169926008,57.25,57.25,80169926008 +SK오션플랜트,100090,18,26150,5,-1850,-6.61,2963263,3946068,60180336,2963263,-6.61,75.09,4.92,4.92,79270809150,5.04,5.04,79270809150 +카카오,035720,19,63900,2,1400,2.24,1111431,992359,442275505,1111431,2.24,112.00,0.25,0.25,71273046650,0.25,0.25,71273046650 +휴림로봇,090710,20,3495,2,135,4.02,19454082,28407316,119457197,19454082,4.02,68.48,16.29,16.29,69086835490,16.55,16.55,69086835490 +한화시스템,272210,21,59700,2,2100,3.65,1134118,1325331,188919389,1134118,3.65,85.57,0.60,0.60,68010561850,0.60,0.60,68010561850 +테크윙,089030,22,52300,2,3300,6.73,1281879,1874220,37353645,1281879,6.73,68.40,3.43,3.43,66061903025,3.38,3.38,66061903025 +NAVER,035420,23,234500,2,1000,0.43,279607,2083776,156852638,279607,0.43,13.42,0.18,0.18,65776701000,0.18,0.18,65776701000 +한화오션,042660,24,112550,5,-450,-0.40,537136,2359178,306413394,537136,-0.40,22.77,0.18,0.18,60645513900,0.18,0.18,60645513900 +덕산하이메탈,077360,25,6460,2,770,13.53,8825921,12677506,45437002,8825921,13.53,69.62,19.42,19.42,56200391865,19.15,19.15,56200391865 +KODEX 코스닥150레버리지,233740,26,9885,2,130,1.33,5223694,15942225,164900000,5223694,1.33,32.77,3.17,3.17,51573382010,3.16,3.16,51573382010 +알테오젠,196170,27,475500,2,2500,0.53,103056,425687,53464968,103056,0.53,24.21,0.19,0.19,49420437000,0.19,0.19,49420437000 +일동제약,249420,28,27600,2,700,2.60,1785816,3268623,31638252,1785816,2.60,54.64,5.64,5.64,49418514450,5.66,5.66,49418514450 +로보로보,215100,29,6740,2,320,4.98,6080947,2642494,20348454,6080947,4.98,230.12,29.88,29.88,42092593810,30.69,30.69,42092593810 +한국첨단소재,062970,30,4340,1,1000,29.94,10192524,233533,19736818,10192524,29.94,4364.49,51.64,51.64,41839289008,48.84,48.84,41839289008 diff --git a/top30/20250918/top30-tv-20250918-102001.csv b/top30/20250918/top30-tv-20250918-102001.csv new file mode 100644 index 000000000000..686f8fd4e48d --- /dev/null +++ b/top30/20250918/top30-tv-20250918-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,350500,2,17000,5.10,1564348,4498866,728002365,1564348,5.10,34.77,0.21,0.21,538544043750,0.21,0.21,538544043750 +삼성전자,005930,2,79700,2,1500,1.92,6691861,20856316,5919637922,6691861,1.92,32.09,0.11,0.11,529594904700,0.11,0.11,529594904700 +로보티즈,108490,3,111700,2,11700,11.70,3174180,561469,13220560,3174180,11.70,565.33,24.01,24.01,356920614500,24.17,24.17,356920614500 +KODEX 레버리지,122630,4,29600,2,540,1.86,8790530,19016478,85050000,8790530,1.86,46.23,10.34,10.34,258595967426,10.27,10.27,258595967426 +KODEX 200선물인버스2X,252670,5,1085,5,-20,-1.81,146499588,323337600,1540800000,146499588,-1.81,45.31,9.51,9.51,159930745289,9.57,9.57,159930745289 +LG전자,066570,6,81400,2,3500,4.49,1898023,703739,162886387,1898023,4.49,269.71,1.17,1.17,155263662250,1.17,1.17,155263662250 +디앤디파마텍,347850,7,164200,5,-400,-0.24,777261,689609,10820699,777261,-0.24,112.71,7.18,7.18,133946952400,7.54,7.54,133946952400 +HJ중공업,097230,8,29050,5,-2600,-8.21,4163397,5257562,83274281,4163397,-8.21,79.19,5.00,5.00,123122802575,5.09,5.09,123122802575 +KODEX 200,069500,9,47280,2,440,0.94,2502133,11708392,168400000,2502133,0.94,21.37,1.49,1.49,117893109997,1.48,1.48,117893109997 +두산에너빌리티,034020,10,61500,2,200,0.33,1894205,4251068,640561146,1894205,0.33,44.56,0.30,0.30,116183689950,0.29,0.29,116183689950 +두산퓨얼셀,336260,11,34450,2,2150,6.66,3354863,2642718,65493726,3354863,6.66,126.95,5.12,5.12,113996181375,5.05,5.05,113996181375 +엑스게이트,356680,12,8980,2,1290,16.78,12614851,950646,28543492,12614851,16.78,1326.98,44.20,44.20,109915505730,42.88,42.88,109915505730 +한국항공우주,047810,13,107200,5,-7800,-6.78,954685,4499169,97475107,954685,-6.78,21.22,0.98,0.98,103903098750,0.99,0.99,103903098750 +코오롱모빌리티그룹,450140,14,13710,2,730,5.62,6745643,1685931,62777250,6745643,5.62,400.11,10.75,10.75,96161098820,11.17,11.17,96161098820 +클로봇,466100,15,27300,2,650,2.44,3293226,14773124,24764639,3293226,2.44,22.29,13.30,13.30,91080117950,13.47,13.47,91080117950 +로보스타,090360,16,39650,2,5650,16.62,2183586,248152,9750000,2183586,16.62,879.94,22.40,22.40,87959070050,22.75,22.75,87959070050 +SK오션플랜트,100090,17,25900,5,-2100,-7.50,3131229,3946068,60180336,3131229,-7.50,79.35,5.20,5.20,83636438200,5.37,5.37,83636438200 +노을,376930,18,3880,2,260,7.18,21285754,39156120,36947060,21285754,7.18,54.36,57.61,57.61,83485260580,58.24,58.24,83485260580 +카카오,035720,19,64100,2,1600,2.56,1162842,992359,442275505,1162842,2.56,117.18,0.26,0.26,74563266550,0.26,0.26,74563266550 +휴림로봇,090710,20,3500,2,140,4.17,20201460,28407316,119457197,20201460,4.17,71.11,16.91,16.91,71694650203,17.15,17.15,71694650203 +NAVER,035420,21,234500,2,1000,0.43,299353,2083776,156852638,299353,0.43,14.37,0.19,0.19,70406995500,0.19,0.19,70406995500 +한화시스템,272210,22,59900,2,2300,3.99,1171362,1325331,188919389,1171362,3.99,88.38,0.62,0.62,70236823050,0.62,0.62,70236823050 +테크윙,089030,23,52700,2,3700,7.55,1348974,1874220,37353645,1348974,7.55,71.98,3.61,3.61,69574249675,3.53,3.53,69574249675 +한화오션,042660,24,112200,5,-800,-0.71,570100,2359178,306413394,570100,-0.71,24.17,0.19,0.19,64347202650,0.19,0.19,64347202650 +KODEX 코스닥150레버리지,233740,25,9925,2,170,1.74,5906458,15942225,164900000,5906458,1.74,37.05,3.58,3.58,58336828828,3.56,3.56,58336828828 +덕산하이메탈,077360,26,6380,2,690,12.13,9038882,12677506,45437002,9038882,12.13,71.30,19.89,19.89,57570456700,19.86,19.86,57570456700 +일동제약,249420,27,27775,2,875,3.25,1871276,3268623,31638252,1871276,3.25,57.25,5.91,5.91,51799308375,5.89,5.89,51799308375 +알테오젠,196170,28,477000,2,4000,0.85,106948,425687,53464968,106948,0.85,25.12,0.20,0.20,51273464500,0.20,0.20,51273464500 +현대로템,064350,29,209500,5,-2000,-0.95,215836,810761,109142293,215836,-0.95,26.62,0.20,0.20,45719228250,0.20,0.20,45719228250 +로보로보,215100,30,6750,2,330,5.14,6216909,2642494,20348454,6216909,5.14,235.27,30.55,30.55,43007437910,31.31,31.31,43007437910 diff --git a/top30/20250918/top30-tv-20250918-103001.csv b/top30/20250918/top30-tv-20250918-103001.csv new file mode 100644 index 000000000000..37475a61475d --- /dev/null +++ b/top30/20250918/top30-tv-20250918-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,349500,2,16000,4.80,1686292,4498866,728002365,1686292,4.80,37.48,0.23,0.23,581168055500,0.23,0.23,581168055500 +삼성전자,005930,2,79800,2,1600,2.05,7158659,20856316,5919637922,7158659,2.05,34.32,0.12,0.12,566814805250,0.12,0.12,566814805250 +로보티즈,108490,3,113500,2,13500,13.50,3305756,561469,13220560,3305756,13.50,588.77,25.00,25.00,371751078900,24.77,24.77,371751078900 +KODEX 레버리지,122630,4,29625,2,565,1.94,9219370,19016478,85050000,9219370,1.94,48.48,10.84,10.84,271281717733,10.77,10.77,271281717733 +LG전자,066570,5,82500,2,4600,5.91,2107842,703739,162886387,2107842,5.91,299.52,1.29,1.29,172506476050,1.28,1.28,172506476050 +KODEX 200선물인버스2X,252670,6,1085,5,-20,-1.81,152769719,323337600,1540800000,152769719,-1.81,47.25,9.91,9.91,166739272421,9.97,9.97,166739272421 +디앤디파마텍,347850,7,161500,5,-3100,-1.88,824318,689609,10820699,824318,-1.88,119.53,7.62,7.62,141581844100,8.10,8.10,141581844100 +HJ중공업,097230,8,29100,5,-2550,-8.06,4416471,5257562,83274281,4416471,-8.06,84.00,5.30,5.30,130456319850,5.38,5.38,130456319850 +KODEX 200,069500,9,47295,2,455,0.97,2605573,11708392,168400000,2605573,0.97,22.25,1.55,1.55,122781927018,1.54,1.54,122781927018 +두산에너빌리티,034020,10,61300,3,0,0.00,1990690,4251068,640561146,1990690,0.00,46.83,0.31,0.31,122099507700,0.31,0.31,122099507700 +두산퓨얼셀,336260,11,34100,2,1800,5.57,3467476,2642718,65493726,3467476,5.57,131.21,5.29,5.29,117844175600,5.28,5.28,117844175600 +엑스게이트,356680,12,8890,2,1200,15.60,13329979,950646,28543492,13329979,15.60,1402.20,46.70,46.70,116305584095,45.83,45.83,116305584095 +한국항공우주,047810,13,107400,5,-7600,-6.61,996366,4499169,97475107,996366,-6.61,22.15,1.02,1.02,108368177250,1.04,1.04,108368177250 +코오롱모빌리티그룹,450140,14,13560,2,580,4.47,6878868,1685931,62777250,6878868,4.47,408.02,10.96,10.96,97993331525,11.51,11.51,97993331525 +클로봇,466100,15,27450,2,800,3.00,3396672,14773124,24764639,3396672,3.00,22.99,13.72,13.72,93905241225,13.81,13.81,93905241225 +SK오션플랜트,100090,16,25650,5,-2350,-8.39,3471698,3946068,60180336,3471698,-8.39,87.98,5.77,5.77,92387644100,5.99,5.99,92387644100 +로보스타,090360,17,40200,2,6200,18.24,2283130,248152,9750000,2283130,18.24,920.05,23.42,23.42,91947371125,23.46,23.46,91947371125 +노을,376930,18,3830,2,210,5.80,21833545,39156120,36947060,21833545,5.80,55.76,59.09,59.09,85591100918,60.49,60.49,85591100918 +카카오,035720,19,64100,2,1600,2.56,1201226,992359,442275505,1201226,2.56,121.05,0.27,0.27,77022258750,0.27,0.27,77022258750 +테크윙,089030,20,52200,2,3200,6.53,1431204,1874220,37353645,1431204,6.53,76.36,3.83,3.83,73895646525,3.79,3.79,73895646525 +NAVER,035420,21,234500,2,1000,0.43,314108,2083776,156852638,314108,0.43,15.07,0.20,0.20,73864407000,0.20,0.20,73864407000 +휴림로봇,090710,22,3515,2,155,4.61,20795186,28407316,119457197,20795186,4.61,73.20,17.41,17.41,73772278835,17.57,17.57,73772278835 +한화시스템,272210,23,59500,2,1900,3.30,1226799,1325331,188919389,1226799,3.30,92.57,0.65,0.65,73545428000,0.65,0.65,73545428000 +한화오션,042660,24,111800,5,-1200,-1.06,644429,2359178,306413394,644429,-1.06,27.32,0.21,0.21,72671727550,0.21,0.21,72671727550 +KODEX 코스닥150레버리지,233740,25,9920,2,165,1.69,6487821,15942225,164900000,6487821,1.69,40.70,3.93,3.93,64105491692,3.92,3.92,64105491692 +덕산하이메탈,077360,26,6360,2,670,11.78,9134452,12677506,45437002,9134452,11.78,72.05,20.10,20.10,58179618940,20.13,20.13,58179618940 +알테오젠,196170,27,474500,2,1500,0.32,112517,425687,53464968,112517,0.32,26.43,0.21,0.21,53924352500,0.21,0.21,53924352500 +일동제약,249420,28,27700,2,800,2.97,1932545,3268623,31638252,1932545,2.97,59.12,6.11,6.11,53504069700,6.11,6.11,53504069700 +현대로템,064350,29,210500,5,-1000,-0.47,232457,810761,109142293,232457,-0.47,28.67,0.21,0.21,49201395250,0.21,0.21,49201395250 +로보로보,215100,30,6790,2,370,5.76,6347871,2642494,20348454,6347871,5.76,240.22,31.20,31.20,43891674180,31.77,31.77,43891674180 diff --git a/top30/20250918/top30-tv-20250918-104002.csv b/top30/20250918/top30-tv-20250918-104002.csv new file mode 100644 index 000000000000..a22af1d4e740 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,349000,2,15500,4.65,1754910,4498866,728002365,1754910,4.65,39.01,0.24,0.24,605145109750,0.24,0.24,605145109750 +삼성전자,005930,2,79650,2,1450,1.85,7615445,20856316,5919637922,7615445,1.85,36.51,0.13,0.13,603208781800,0.13,0.13,603208781800 +로보티즈,108490,3,112400,2,12400,12.40,3363591,561469,13220560,3363591,12.40,599.07,25.44,25.44,378277298450,25.46,25.46,378277298450 +KODEX 레버리지,122630,4,29645,2,585,2.01,9625645,19016478,85050000,9625645,2.01,50.62,11.32,11.32,283321902893,11.24,11.24,283321902893 +LG전자,066570,5,82300,2,4400,5.65,2214777,703739,162886387,2214777,5.65,314.72,1.36,1.36,181331463150,1.35,1.35,181331463150 +KODEX 200선물인버스2X,252670,6,1084,5,-21,-1.90,161206800,323337600,1540800000,161206800,-1.90,49.86,10.46,10.46,175885902813,10.53,10.53,175885902813 +디앤디파마텍,347850,7,162800,5,-1800,-1.09,839034,689609,10820699,839034,-1.09,121.67,7.75,7.75,143967388450,8.17,8.17,143967388450 +KODEX 200,069500,8,47310,2,470,1.00,2997440,11708392,168400000,2997440,1.00,25.60,1.78,1.78,141315799684,1.77,1.77,141315799684 +HJ중공업,097230,9,29150,5,-2500,-7.90,4554700,5257562,83274281,4554700,-7.90,86.63,5.47,5.47,134469574450,5.54,5.54,134469574450 +엑스게이트,356680,10,8860,2,1170,15.21,14546841,950646,28543492,14546841,15.21,1530.21,50.96,50.96,127292652840,50.33,50.33,127292652840 +두산에너빌리티,034020,11,61250,5,-50,-0.08,2017412,4251068,640561146,2017412,-0.08,47.46,0.31,0.31,123735945400,0.32,0.32,123735945400 +두산퓨얼셀,336260,12,33950,2,1650,5.11,3584449,2642718,65493726,3584449,5.11,135.63,5.47,5.47,121811064000,5.48,5.48,121811064000 +한국항공우주,047810,13,107100,5,-7900,-6.87,1022266,4499169,97475107,1022266,-6.87,22.72,1.05,1.05,111148107250,1.06,1.06,111148107250 +코오롱모빌리티그룹,450140,14,13440,2,460,3.54,7181476,1685931,62777250,7181476,3.54,425.97,11.44,11.44,102045446320,12.09,12.09,102045446320 +SK오션플랜트,100090,15,25700,5,-2300,-8.21,3618634,3946068,60180336,3618634,-8.21,91.70,6.01,6.01,96169373100,6.22,6.22,96169373100 +클로봇,466100,16,27400,2,750,2.81,3446513,14773124,24764639,3446513,2.81,23.33,13.92,13.92,95268668675,14.04,14.04,95268668675 +로보스타,090360,17,40200,2,6200,18.24,2326517,248152,9750000,2326517,18.24,937.54,23.86,23.86,93689579750,23.90,23.90,93689579750 +노을,376930,18,3910,2,290,8.01,22893441,39156120,36947060,22893441,8.01,58.47,61.96,61.96,89748990717,62.13,62.13,89748990717 +NAVER,035420,19,235250,2,1750,0.75,349558,2083776,156852638,349558,0.75,16.78,0.22,0.22,82197471250,0.22,0.22,82197471250 +카카오,035720,20,64500,2,2000,3.20,1268408,992359,442275505,1268408,3.20,127.82,0.29,0.29,81346617000,0.29,0.29,81346617000 +한화오션,042660,21,112100,5,-900,-0.80,696819,2359178,306413394,696819,-0.80,29.54,0.23,0.23,78529691500,0.23,0.23,78529691500 +테크윙,089030,22,51900,2,2900,5.92,1480035,1874220,37353645,1480035,5.92,78.97,3.96,3.96,76429331375,3.94,3.94,76429331375 +한화시스템,272210,23,59600,2,2000,3.47,1262079,1325331,188919389,1262079,3.47,95.23,0.67,0.67,75647950550,0.67,0.67,75647950550 +휴림로봇,090710,24,3505,2,145,4.32,21091671,28407316,119457197,21091671,4.32,74.25,17.66,17.66,74809533459,17.87,17.87,74809533459 +KODEX 코스닥150레버리지,233740,25,9990,2,235,2.41,7422976,15942225,164900000,7422976,2.41,46.56,4.50,4.50,73415404671,4.46,4.46,73415404671 +덕산하이메탈,077360,26,6220,2,530,9.31,9391487,12677506,45437002,9391487,9.31,74.08,20.67,20.67,59793613400,21.16,21.16,59793613400 +알테오젠,196170,27,477000,2,4000,0.85,119010,425687,53464968,119010,0.85,27.96,0.22,0.22,57012388500,0.22,0.22,57012388500 +일동제약,249420,28,27700,2,800,2.97,1966634,3268623,31638252,1966634,2.97,60.17,6.22,6.22,54450494825,6.21,6.21,54450494825 +현대로템,064350,29,209500,5,-2000,-0.95,242738,810761,109142293,242738,-0.95,29.94,0.22,0.22,51359838000,0.22,0.22,51359838000 +HD현대중공업,329180,30,507500,2,1500,0.30,87693,128724,88773116,87693,0.30,68.12,0.10,0.10,44743499000,0.10,0.10,44743499000 diff --git a/top30/20250918/top30-tv-20250918-105001.csv b/top30/20250918/top30-tv-20250918-105001.csv new file mode 100644 index 000000000000..9aa558fd5b9b --- /dev/null +++ b/top30/20250918/top30-tv-20250918-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,350000,2,16500,4.95,1818251,4498866,728002365,1818251,4.95,40.42,0.25,0.25,627293293000,0.25,0.25,627293293000 +삼성전자,005930,2,79600,2,1400,1.79,7823259,20856316,5919637922,7823259,1.79,37.51,0.13,0.13,619765282200,0.13,0.13,619765282200 +로보티즈,108490,3,112100,2,12100,12.10,3436277,561469,13220560,3436277,12.10,612.02,25.99,25.99,386476833400,26.08,26.08,386476833400 +KODEX 레버리지,122630,4,29725,2,665,2.29,10080071,19016478,85050000,10080071,2.29,53.01,11.85,11.85,296812604544,11.74,11.74,296812604544 +KODEX 200선물인버스2X,252670,5,1081,5,-24,-2.17,179862082,323337600,1540800000,179862082,-2.17,55.63,11.67,11.67,196058791741,11.77,11.77,196058791741 +LG전자,066570,6,82400,2,4500,5.78,2260790,703739,162886387,2260790,5.78,321.25,1.39,1.39,185116378350,1.38,1.38,185116378350 +KODEX 200,069500,7,47365,2,525,1.12,3610029,11708392,168400000,3610029,1.12,30.83,2.14,2.14,170328848850,2.14,2.14,170328848850 +디앤디파마텍,347850,8,161800,5,-2800,-1.70,855855,689609,10820699,855855,-1.70,124.11,7.91,7.91,146692751550,8.38,8.38,146692751550 +HJ중공업,097230,9,29200,5,-2450,-7.74,4646683,5257562,83274281,4646683,-7.74,88.38,5.58,5.58,137154731100,5.64,5.64,137154731100 +엑스게이트,356680,10,8800,2,1110,14.43,15409077,950646,28543492,15409077,14.43,1620.91,53.98,53.98,134891159315,53.70,53.70,134891159315 +두산에너빌리티,034020,11,61300,3,0,0.00,2045143,4251068,640561146,2045143,0.00,48.11,0.32,0.32,125434274750,0.32,0.32,125434274750 +두산퓨얼셀,336260,12,34200,2,1900,5.88,3628330,2642718,65493726,3628330,5.88,137.30,5.54,5.54,123305726050,5.51,5.51,123305726050 +한국항공우주,047810,13,106900,5,-8100,-7.04,1058887,4499169,97475107,1058887,-7.04,23.54,1.09,1.09,115067675300,1.10,1.10,115067675300 +코오롱모빌리티그룹,450140,14,13410,2,430,3.31,7278978,1685931,62777250,7278978,3.31,431.75,11.59,11.59,103351577575,12.28,12.28,103351577575 +로보스타,090360,15,40300,2,6300,18.53,2482211,248152,9750000,2482211,18.53,1000.28,25.46,25.46,100016139675,25.45,25.45,100016139675 +SK오션플랜트,100090,16,25950,5,-2050,-7.32,3747862,3946068,60180336,3747862,-7.32,94.98,6.23,6.23,99509671550,6.37,6.37,99509671550 +클로봇,466100,17,27400,2,750,2.81,3516168,14773124,24764639,3516168,2.81,23.80,14.20,14.20,97182063400,14.32,14.32,97182063400 +노을,376930,18,3895,2,275,7.60,23253620,39156120,36947060,23253620,7.60,59.39,62.94,62.94,91149219997,63.34,63.34,91149219997 +NAVER,035420,19,235500,2,2000,0.86,366695,2083776,156852638,366695,0.86,17.60,0.23,0.23,86233033500,0.23,0.23,86233033500 +카카오,035720,20,64500,2,2000,3.20,1315876,992359,442275505,1315876,3.20,132.60,0.30,0.30,84407998250,0.30,0.30,84407998250 +한화오션,042660,21,112200,5,-800,-0.71,720833,2359178,306413394,720833,-0.71,30.55,0.24,0.24,81222784250,0.24,0.24,81222784250 +KODEX 코스닥150레버리지,233740,22,9980,2,225,2.31,8077423,15942225,164900000,8077423,2.31,50.67,4.90,4.90,79952716377,4.86,4.86,79952716377 +테크윙,089030,23,51900,2,2900,5.92,1513543,1874220,37353645,1513543,5.92,80.76,4.05,4.05,78161266025,4.03,4.03,78161266025 +한화시스템,272210,24,59700,2,2100,3.65,1291582,1325331,188919389,1291582,3.65,97.45,0.68,0.68,77410110800,0.69,0.69,77410110800 +휴림로봇,090710,25,3505,2,145,4.32,21474035,28407316,119457197,21474035,4.32,75.59,17.98,17.98,76153168421,18.19,18.19,76153168421 +덕산하이메탈,077360,26,6220,2,530,9.31,9623203,12677506,45437002,9623203,9.31,75.91,21.18,21.18,61229551760,21.67,21.67,61229551760 +알테오젠,196170,27,476000,2,3000,0.63,125524,425687,53464968,125524,0.63,29.49,0.23,0.23,60118600500,0.24,0.24,60118600500 +일동제약,249420,28,27550,2,650,2.42,1991722,3268623,31638252,1991722,2.42,60.93,6.30,6.30,55144662300,6.33,6.33,55144662300 +현대로템,064350,29,211000,5,-500,-0.24,254164,810761,109142293,254164,-0.24,31.35,0.23,0.23,53763054500,0.23,0.23,53763054500 +HD현대중공업,329180,30,508500,2,2500,0.49,90591,128724,88773116,90591,0.49,70.38,0.10,0.10,46215842000,0.10,0.10,46215842000 diff --git a/top30/20250918/top30-tv-20250918-110001.csv b/top30/20250918/top30-tv-20250918-110001.csv new file mode 100644 index 000000000000..856b3048cf0a --- /dev/null +++ b/top30/20250918/top30-tv-20250918-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79750,2,1550,1.98,8165559,20856316,5919637922,8165559,1.98,39.15,0.14,0.14,647055755850,0.14,0.14,647055755850 +SK하이닉스,000660,2,350000,2,16500,4.95,1862788,4498866,728002365,1862788,4.95,41.41,0.26,0.26,642881843500,0.25,0.25,642881843500 +로보티즈,108490,3,112200,2,12200,12.20,3518604,561469,13220560,3518604,12.20,626.68,26.61,26.61,395662076300,26.67,26.67,395662076300 +KODEX 레버리지,122630,4,29715,2,655,2.25,10423961,19016478,85050000,10423961,2.25,54.82,12.26,12.26,307036040966,12.15,12.15,307036040966 +KODEX 200선물인버스2X,252670,5,1081,5,-24,-2.17,187961805,323337600,1540800000,187961805,-2.17,58.13,12.20,12.20,204810206315,12.30,12.30,204810206315 +LG전자,066570,6,82000,2,4100,5.26,2297842,703739,162886387,2297842,5.26,326.52,1.41,1.41,188158859900,1.41,1.41,188158859900 +KODEX 200,069500,7,47365,2,525,1.12,3849509,11708392,168400000,3849509,1.12,32.88,2.29,2.29,181673963066,2.28,2.28,181673963066 +디앤디파마텍,347850,8,161100,5,-3500,-2.13,883175,689609,10820699,883175,-2.13,128.07,8.16,8.16,151098177150,8.67,8.67,151098177150 +HJ중공업,097230,9,29050,5,-2600,-8.21,4754581,5257562,83274281,4754581,-8.21,90.43,5.71,5.71,140289108100,5.80,5.80,140289108100 +엑스게이트,356680,10,8810,2,1120,14.56,15750337,950646,28543492,15750337,14.56,1656.80,55.18,55.18,137888342895,54.83,54.83,137888342895 +두산에너빌리티,034020,11,61100,5,-200,-0.33,2154759,4251068,640561146,2154759,-0.33,50.69,0.34,0.34,132135083600,0.34,0.34,132135083600 +두산퓨얼셀,336260,12,33950,2,1650,5.11,3662983,2642718,65493726,3662983,5.11,138.61,5.59,5.59,124484859025,5.60,5.60,124484859025 +한국항공우주,047810,13,107100,5,-7900,-6.87,1109044,4499169,97475107,1109044,-6.87,24.65,1.14,1.14,120426789350,1.15,1.15,120426789350 +코오롱모빌리티그룹,450140,14,13390,2,410,3.16,7378663,1685931,62777250,7378663,3.16,437.66,11.75,11.75,104686472440,12.45,12.45,104686472440 +SK오션플랜트,100090,15,25700,5,-2300,-8.21,3906559,3946068,60180336,3906559,-8.21,99.00,6.49,6.49,103600243125,6.70,6.70,103600243125 +로보스타,090360,16,40400,2,6400,18.82,2541636,248152,9750000,2541636,18.82,1024.23,26.07,26.07,102403945000,26.00,26.00,102403945000 +카카오,035720,17,64700,2,2200,3.52,1589396,992359,442275505,1589396,3.52,160.16,0.36,0.36,102152573450,0.36,0.36,102152573450 +클로봇,466100,18,27425,2,775,2.91,3597976,14773124,24764639,3597976,2.91,24.35,14.53,14.53,99415350525,14.64,14.64,99415350525 +노을,376930,19,3830,2,210,5.80,23659303,39156120,36947060,23659303,5.80,60.42,64.04,64.04,92714573421,65.52,65.52,92714573421 +NAVER,035420,20,235500,2,2000,0.86,375879,2083776,156852638,375879,0.86,18.04,0.24,0.24,88396877750,0.24,0.24,88396877750 +한화오션,042660,21,112100,5,-900,-0.80,739808,2359178,306413394,739808,-0.80,31.36,0.24,0.24,83346245850,0.24,0.24,83346245850 +KODEX 코스닥150레버리지,233740,22,9965,2,210,2.15,8266342,15942225,164900000,8266342,2.15,51.85,5.01,5.01,81837229989,4.98,4.98,81837229989 +한화시스템,272210,23,59300,2,1700,2.95,1364861,1325331,188919389,1364861,2.95,102.98,0.72,0.72,81755145400,0.73,0.73,81755145400 +테크윙,089030,24,51800,2,2800,5.71,1548922,1874220,37353645,1548922,5.71,82.64,4.15,4.15,79999215875,4.13,4.13,79999215875 +휴림로봇,090710,25,3555,2,195,5.80,22556067,28407316,119457197,22556067,5.80,79.40,18.88,18.88,79976996204,18.83,18.83,79976996204 +덕산하이메탈,077360,26,6170,2,480,8.44,9879612,12677506,45437002,9879612,8.44,77.93,21.74,21.74,62821952090,22.41,22.41,62821952090 +알테오젠,196170,27,475000,2,2000,0.42,130553,425687,53464968,130553,0.42,30.67,0.24,0.24,62510797750,0.25,0.25,62510797750 +일동제약,249420,28,27500,2,600,2.23,2033637,3268623,31638252,2033637,2.23,62.22,6.43,6.43,56299210525,6.47,6.47,56299210525 +현대로템,064350,29,209500,5,-2000,-0.95,263402,810761,109142293,263402,-0.95,32.49,0.24,0.24,55701706750,0.24,0.24,55701706750 +HD현대중공업,329180,30,508000,2,2000,0.40,93793,128724,88773116,93793,0.40,72.86,0.11,0.11,47842403000,0.11,0.11,47842403000 diff --git a/top30/20250918/top30-tv-20250918-111001.csv b/top30/20250918/top30-tv-20250918-111001.csv new file mode 100644 index 000000000000..0c98e93e93ea --- /dev/null +++ b/top30/20250918/top30-tv-20250918-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79500,2,1300,1.66,8635253,20856316,5919637922,8635253,1.66,41.40,0.15,0.15,684477622300,0.15,0.15,684477622300 +SK하이닉스,000660,2,349500,2,16000,4.80,1920560,4498866,728002365,1920560,4.80,42.69,0.26,0.26,663073185500,0.26,0.26,663073185500 +로보티즈,108490,3,110600,2,10600,10.60,3590680,561469,13220560,3590680,10.60,639.52,27.16,27.16,403652437600,27.61,27.61,403652437600 +KODEX 레버리지,122630,4,29620,2,560,1.93,10744142,19016478,85050000,10744142,1.93,56.50,12.63,12.63,316537883546,12.57,12.57,316537883546 +KODEX 200선물인버스2X,252670,5,1085,5,-20,-1.81,192102593,323337600,1540800000,192102593,-1.81,59.41,12.47,12.47,209292265515,12.52,12.52,209292265515 +LG전자,066570,6,81800,2,3900,5.01,2334933,703739,162886387,2334933,5.01,331.79,1.43,1.43,191194749800,1.43,1.43,191194749800 +KODEX 200,069500,7,47295,2,455,0.97,4011738,11708392,168400000,4011738,0.97,34.26,2.38,2.38,189352740118,2.38,2.38,189352740118 +디앤디파마텍,347850,8,161600,5,-3000,-1.82,893664,689609,10820699,893664,-1.82,129.59,8.26,8.26,152797588450,8.74,8.74,152797588450 +엑스게이트,356680,9,9000,2,1310,17.04,16630574,950646,28543492,16630574,17.04,1749.40,58.26,58.26,145747747790,56.74,56.74,145747747790 +HJ중공업,097230,10,29150,5,-2500,-7.90,4812496,5257562,83274281,4812496,-7.90,91.53,5.78,5.78,141979013175,5.85,5.85,141979013175 +두산에너빌리티,034020,11,61100,5,-200,-0.33,2216744,4251068,640561146,2216744,-0.33,52.15,0.35,0.35,135917146050,0.35,0.35,135917146050 +두산퓨얼셀,336260,12,33700,2,1400,4.33,3716759,2642718,65493726,3716759,4.33,140.64,5.67,5.67,126304734750,5.72,5.72,126304734750 +한국항공우주,047810,13,106600,5,-8400,-7.30,1148747,4499169,97475107,1148747,-7.30,25.53,1.18,1.18,124665453800,1.20,1.20,124665453800 +코오롱모빌리티그룹,450140,14,13460,2,480,3.70,7536826,1685931,62777250,7536826,3.70,447.04,12.01,12.01,106844067605,12.64,12.64,106844067605 +SK오션플랜트,100090,15,25675,5,-2325,-8.30,4021950,3946068,60180336,4021950,-8.30,101.92,6.68,6.68,106565341625,6.90,6.90,106565341625 +카카오,035720,16,64700,2,2200,3.52,1637505,992359,442275505,1637505,3.52,165.01,0.37,0.37,105266489450,0.37,0.37,105266489450 +로보스타,090360,17,40100,2,6100,17.94,2575858,248152,9750000,2575858,17.94,1038.02,26.42,26.42,103780868550,26.54,26.54,103780868550 +클로봇,466100,18,27350,2,700,2.63,3660882,14773124,24764639,3660882,2.63,24.78,14.78,14.78,101139147850,14.93,14.93,101139147850 +노을,376930,19,3790,2,170,4.70,24166179,39156120,36947060,24166179,4.70,61.72,65.41,65.41,94638096614,67.58,67.58,94638096614 +NAVER,035420,20,235500,2,2000,0.86,387755,2083776,156852638,387755,0.86,18.61,0.25,0.25,91193006000,0.25,0.25,91193006000 +한화오션,042660,21,111900,5,-1100,-0.97,759232,2359178,306413394,759232,-0.97,32.18,0.25,0.25,85522199150,0.25,0.25,85522199150 +한화시스템,272210,22,59400,2,1800,3.12,1398271,1325331,188919389,1398271,3.12,105.50,0.74,0.74,83742909850,0.75,0.75,83742909850 +KODEX 코스닥150레버리지,233740,23,9965,2,210,2.15,8442101,15942225,164900000,8442101,2.15,52.95,5.12,5.12,83589581151,5.09,5.09,83589581151 +휴림로봇,090710,24,3520,2,160,4.76,23164163,28407316,119457197,23164163,4.76,81.54,19.39,19.39,82128596042,19.53,19.53,82128596042 +테크윙,089030,25,52300,2,3300,6.73,1572713,1874220,37353645,1572713,6.73,83.91,4.21,4.21,81240964875,4.16,4.16,81240964875 +덕산하이메탈,077360,26,6340,2,650,11.42,10127853,12677506,45437002,10127853,11.42,79.89,22.29,22.29,64384678975,22.35,22.35,64384678975 +알테오젠,196170,27,475500,2,2500,0.53,133768,425687,53464968,133768,0.53,31.42,0.25,0.25,64040097250,0.25,0.25,64040097250 +일동제약,249420,28,27200,2,300,1.12,2160433,3268623,31638252,2160433,1.12,66.10,6.83,6.83,59757848600,6.94,6.94,59757848600 +현대로템,064350,29,209500,5,-2000,-0.95,269688,810761,109142293,269688,-0.95,33.26,0.25,0.25,57019174000,0.25,0.25,57019174000 +삼성전자우,005935,30,63600,2,800,1.27,806303,1945545,815974664,806303,1.27,41.44,0.10,0.10,51205299000,0.10,0.10,51205299000 diff --git a/top30/20250918/top30-tv-20250918-112002.csv b/top30/20250918/top30-tv-20250918-112002.csv new file mode 100644 index 000000000000..edad1d7acdab --- /dev/null +++ b/top30/20250918/top30-tv-20250918-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79600,2,1400,1.79,9026754,20856316,5919637922,9026754,1.79,43.28,0.15,0.15,715606333300,0.15,0.15,715606333300 +SK하이닉스,000660,2,350500,2,17000,5.10,1984821,4498866,728002365,1984821,5.10,44.12,0.27,0.27,685544842500,0.27,0.27,685544842500 +로보티즈,108490,3,111300,2,11300,11.30,3622421,561469,13220560,3622421,11.30,645.17,27.40,27.40,407179360050,27.67,27.67,407179360050 +KODEX 레버리지,122630,4,29645,2,585,2.01,11093972,19016478,85050000,11093972,2.01,58.34,13.04,13.04,326902258549,12.97,12.97,326902258549 +KODEX 200선물인버스2X,252670,5,1084,5,-21,-1.90,197063918,323337600,1540800000,197063918,-1.90,60.95,12.79,12.79,214673442030,12.85,12.85,214673442030 +KODEX 200,069500,6,47307,2,467,1.00,4170689,11708392,168400000,4170689,1.00,35.62,2.48,2.48,196869582476,2.47,2.47,196869582476 +LG전자,066570,7,82200,2,4300,5.52,2359317,703739,162886387,2359317,5.52,335.25,1.45,1.45,193192143750,1.44,1.44,193192143750 +엑스게이트,356680,8,9010,2,1320,17.17,18494899,950646,28543492,18494899,17.17,1945.51,64.80,64.80,162720233015,63.27,63.27,162720233015 +디앤디파마텍,347850,9,161800,5,-2800,-1.70,899492,689609,10820699,899492,-1.70,130.44,8.31,8.31,153737664950,8.78,8.78,153737664950 +HJ중공업,097230,10,29200,5,-2450,-7.74,4906026,5257562,83274281,4906026,-7.74,93.31,5.89,5.89,144712645850,5.95,5.95,144712645850 +두산에너빌리티,034020,11,60900,5,-400,-0.65,2266861,4251068,640561146,2266861,-0.65,53.32,0.35,0.35,138972679300,0.36,0.36,138972679300 +두산퓨얼셀,336260,12,33650,2,1350,4.18,3759909,2642718,65493726,3759909,4.18,142.27,5.74,5.74,127758847100,5.80,5.80,127758847100 +한국항공우주,047810,13,107300,5,-7700,-6.70,1177444,4499169,97475107,1177444,-6.70,26.17,1.21,1.21,127733025200,1.22,1.22,127733025200 +SK오션플랜트,100090,14,25650,5,-2350,-8.39,4152123,3946068,60180336,4152123,-8.39,105.22,6.90,6.90,109902300200,7.12,7.12,109902300200 +코오롱모빌리티그룹,450140,15,13380,2,400,3.08,7641569,1685931,62777250,7641569,3.08,453.26,12.17,12.17,108241431905,12.89,12.89,108241431905 +카카오,035720,16,64400,2,1900,3.04,1664053,992359,442275505,1664053,3.04,167.69,0.38,0.38,106979436350,0.38,0.38,106979436350 +로보스타,090360,17,40200,2,6200,18.24,2594351,248152,9750000,2594351,18.24,1045.47,26.61,26.61,104525173500,26.67,26.67,104525173500 +클로봇,466100,18,27200,2,550,2.06,3724383,14773124,24764639,3724383,2.06,25.21,15.04,15.04,102867274225,15.27,15.27,102867274225 +노을,376930,19,3785,2,165,4.56,24401857,39156120,36947060,24401857,4.56,62.32,66.05,66.05,95536082798,68.32,68.32,95536082798 +NAVER,035420,20,235000,2,1500,0.64,400978,2083776,156852638,400978,0.64,19.24,0.26,0.26,94302431750,0.26,0.26,94302431750 +한화오션,042660,21,112100,5,-900,-0.80,768405,2359178,306413394,768405,-0.80,32.57,0.25,0.25,86549980700,0.25,0.25,86549980700 +KODEX 코스닥150레버리지,233740,22,9950,2,195,2.00,8686630,15942225,164900000,8686630,2.00,54.49,5.27,5.27,86024375226,5.24,5.24,86024375226 +한화시스템,272210,23,59300,2,1700,2.95,1420426,1325331,188919389,1420426,2.95,107.18,0.75,0.75,85058894950,0.76,0.76,85058894950 +휴림로봇,090710,24,3535,2,175,5.21,23409155,28407316,119457197,23409155,5.21,82.41,19.60,19.60,82993740354,19.65,19.65,82993740354 +테크윙,089030,25,52400,2,3400,6.94,1599698,1874220,37353645,1599698,6.94,85.35,4.28,4.28,82653406675,4.22,4.22,82653406675 +덕산하이메탈,077360,26,6260,2,570,10.02,10300702,12677506,45437002,10300702,10.02,81.25,22.67,22.67,65478504345,23.02,23.02,65478504345 +알테오젠,196170,27,475000,2,2000,0.42,135935,425687,53464968,135935,0.42,31.93,0.25,0.25,65070232250,0.26,0.26,65070232250 +일동제약,249420,28,27450,2,550,2.04,2185460,3268623,31638252,2185460,2.04,66.86,6.91,6.91,60441277925,6.96,6.96,60441277925 +현대로템,064350,29,210000,5,-1500,-0.71,274068,810761,109142293,274068,-0.71,33.80,0.25,0.25,57938104500,0.25,0.25,57938104500 +삼성전자우,005935,30,63700,2,900,1.43,825806,1945545,815974664,825806,1.43,42.45,0.10,0.10,52446209050,0.10,0.10,52446209050 diff --git a/top30/20250918/top30-tv-20250918-113001.csv b/top30/20250918/top30-tv-20250918-113001.csv new file mode 100644 index 000000000000..c87feaa05e67 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79800,2,1600,2.05,9265137,20856316,5919637922,9265137,2.05,44.42,0.16,0.16,734608585200,0.16,0.16,734608585200 +SK하이닉스,000660,2,352250,2,18750,5.62,2076603,4498866,728002365,2076603,5.62,46.16,0.29,0.29,717777679000,0.28,0.28,717777679000 +로보티즈,108490,3,112900,2,12900,12.90,3670080,561469,13220560,3670080,12.90,653.66,27.76,27.76,412529599350,27.64,27.64,412529599350 +KODEX 레버리지,122630,4,29825,2,765,2.63,11819422,19016478,85050000,11819422,2.63,62.15,13.90,13.90,348489460376,13.74,13.74,348489460376 +KODEX 200선물인버스2X,252670,5,1077,5,-28,-2.53,207861369,323337600,1540800000,207861369,-2.53,64.29,13.49,13.49,226323228214,13.64,13.64,226323228214 +KODEX 200,069500,6,47455,2,615,1.31,4433088,11708392,168400000,4433088,1.31,37.86,2.63,2.63,209305093570,2.62,2.62,209305093570 +LG전자,066570,7,81800,2,3900,5.01,2388186,703739,162886387,2388186,5.01,339.36,1.47,1.47,195552778800,1.47,1.47,195552778800 +엑스게이트,356680,8,8940,2,1250,16.25,18896416,950646,28543492,18896416,16.25,1987.74,66.20,66.20,166323603120,65.18,65.18,166323603120 +디앤디파마텍,347850,9,161500,5,-3100,-1.88,907017,689609,10820699,907017,-1.88,131.53,8.38,8.38,154956766450,8.87,8.87,154956766450 +HJ중공업,097230,10,28950,5,-2700,-8.53,5021968,5257562,83274281,5021968,-8.53,95.52,6.03,6.03,148079525150,6.14,6.14,148079525150 +두산에너빌리티,034020,11,60900,5,-400,-0.65,2343691,4251068,640561146,2343691,-0.65,55.13,0.37,0.37,143653004250,0.37,0.37,143653004250 +한국항공우주,047810,12,107100,5,-7900,-6.87,1201424,4499169,97475107,1201424,-6.87,26.70,1.23,1.23,130300437000,1.25,1.25,130300437000 +두산퓨얼셀,336260,13,33700,2,1400,4.33,3786125,2642718,65493726,3786125,4.33,143.27,5.78,5.78,128642776975,5.83,5.83,128642776975 +SK오션플랜트,100090,14,25600,5,-2400,-8.57,4281135,3946068,60180336,4281135,-8.57,108.49,7.11,7.11,113200396725,7.35,7.35,113200396725 +코오롱모빌리티그룹,450140,15,12760,5,-220,-1.69,7892701,1685931,62777250,7892701,-1.69,468.15,12.57,12.57,111498168605,13.92,13.92,111498168605 +카카오,035720,16,64400,2,1900,3.04,1707120,992359,442275505,1707120,3.04,172.03,0.39,0.39,109754246150,0.39,0.39,109754246150 +클로봇,466100,17,27200,2,550,2.06,3809170,14773124,24764639,3809170,2.06,25.78,15.38,15.38,105167066275,15.61,15.61,105167066275 +로보스타,090360,18,40200,2,6200,18.24,2606035,248152,9750000,2606035,18.24,1050.18,26.73,26.73,104994547850,26.79,26.79,104994547850 +NAVER,035420,19,235500,2,2000,0.86,420364,2083776,156852638,420364,0.86,20.17,0.27,0.27,98869964750,0.27,0.27,98869964750 +노을,376930,20,3775,2,155,4.28,24592080,39156120,36947060,24592080,4.28,62.81,66.56,66.56,96255113311,69.01,69.01,96255113311 +한화오션,042660,21,111900,5,-1100,-0.97,783944,2359178,306413394,783944,-0.97,33.23,0.26,0.26,88290606550,0.26,0.26,88290606550 +KODEX 코스닥150레버리지,233740,22,9970,2,215,2.20,8857221,15942225,164900000,8857221,2.20,55.56,5.37,5.37,87724407640,5.34,5.34,87724407640 +한화시스템,272210,23,59500,2,1900,3.30,1440689,1325331,188919389,1440689,3.30,108.70,0.76,0.76,86262974100,0.77,0.77,86262974100 +휴림로봇,090710,24,3530,2,170,5.06,23838889,28407316,119457197,23838889,5.06,83.92,19.96,19.96,84515116764,20.04,20.04,84515116764 +테크윙,089030,25,52200,2,3200,6.53,1626004,1874220,37353645,1626004,6.53,86.76,4.35,4.35,84031237275,4.31,4.31,84031237275 +덕산하이메탈,077360,26,6240,2,550,9.67,10358312,12677506,45437002,10358312,9.67,81.71,22.80,22.80,65838545035,23.22,23.22,65838545035 +알테오젠,196170,27,475500,2,2500,0.53,137329,425687,53464968,137329,0.53,32.26,0.26,0.26,65733119750,0.26,0.26,65733119750 +일동제약,249420,28,27200,2,300,1.12,2208875,3268623,31638252,2208875,1.12,67.58,6.98,6.98,61079124400,7.10,7.10,61079124400 +현대로템,064350,29,211000,5,-500,-0.24,283445,810761,109142293,283445,-0.24,34.96,0.26,0.26,59912299000,0.26,0.26,59912299000 +삼성전자우,005935,30,63800,2,1000,1.59,866517,1945545,815974664,866517,1.59,44.54,0.11,0.11,55039305250,0.11,0.11,55039305250 diff --git a/top30/20250918/top30-tv-20250918-114001.csv b/top30/20250918/top30-tv-20250918-114001.csv new file mode 100644 index 000000000000..c95e01f99e93 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,2,1700,2.17,9813973,20856316,5919637922,9813973,2.17,47.06,0.17,0.17,778414468200,0.16,0.16,778414468200 +SK하이닉스,000660,2,351500,2,18000,5.40,2148834,4498866,728002365,2148834,5.40,47.76,0.30,0.30,743225940000,0.29,0.29,743225940000 +로보티즈,108490,3,113500,2,13500,13.50,3729106,561469,13220560,3729106,13.50,664.17,28.21,28.21,419199514650,27.94,27.94,419199514650 +KODEX 레버리지,122630,4,29820,2,760,2.62,12211479,19016478,85050000,12211479,2.62,64.22,14.36,14.36,360181349813,14.20,14.20,360181349813 +KODEX 200선물인버스2X,252670,5,1077,5,-28,-2.53,217854258,323337600,1540800000,217854258,-2.53,67.38,14.14,14.14,237085371050,14.29,14.29,237085371050 +KODEX 200,069500,6,47450,2,610,1.30,4612156,11708392,168400000,4612156,1.30,39.39,2.74,2.74,217803878941,2.73,2.73,217803878941 +LG전자,066570,7,81500,2,3600,4.62,2411367,703739,162886387,2411367,4.62,342.65,1.48,1.48,197443814050,1.49,1.49,197443814050 +엑스게이트,356680,8,9050,2,1360,17.69,19524523,950646,28543492,19524523,17.69,2053.82,68.40,68.40,172003289215,66.59,66.59,172003289215 +디앤디파마텍,347850,9,160800,5,-3800,-2.31,920469,689609,10820699,920469,-2.31,133.48,8.51,8.51,157123964250,9.03,9.03,157123964250 +HJ중공업,097230,10,29000,5,-2650,-8.37,5081867,5257562,83274281,5081867,-8.37,96.66,6.10,6.10,149815468225,6.20,6.20,149815468225 +두산에너빌리티,034020,11,61000,5,-300,-0.49,2364485,4251068,640561146,2364485,-0.49,55.62,0.37,0.37,144920045200,0.37,0.37,144920045200 +한국항공우주,047810,12,107100,5,-7900,-6.87,1218984,4499169,97475107,1218984,-6.87,27.09,1.25,1.25,132179499050,1.27,1.27,132179499050 +두산퓨얼셀,336260,13,33800,2,1500,4.64,3800954,2642718,65493726,3800954,4.64,143.83,5.80,5.80,129143058225,5.83,5.83,129143058225 +코오롱모빌리티그룹,450140,14,12420,5,-560,-4.31,8400355,1685931,62777250,8400355,-4.31,498.26,13.38,13.38,117822330245,15.11,15.11,117822330245 +SK오션플랜트,100090,15,25550,5,-2450,-8.75,4336235,3946068,60180336,4336235,-8.75,109.89,7.21,7.21,114609575800,7.45,7.45,114609575800 +카카오,035720,16,64300,2,1800,2.88,1732311,992359,442275505,1732311,2.88,174.56,0.39,0.39,111376154350,0.39,0.39,111376154350 +클로봇,466100,17,27100,2,450,1.69,3860674,14773124,24764639,3860674,1.69,26.13,15.59,15.59,106562779225,15.88,15.88,106562779225 +로보스타,090360,18,40150,2,6150,18.09,2641766,248152,9750000,2641766,18.09,1064.58,27.10,27.10,106421584625,27.19,27.19,106421584625 +NAVER,035420,19,235000,2,1500,0.64,429127,2083776,156852638,429127,0.64,20.59,0.27,0.27,100933740750,0.27,0.27,100933740750 +노을,376930,20,3785,2,165,4.56,25032497,39156120,36947060,25032497,4.56,63.93,67.75,67.75,97905844840,70.01,70.01,97905844840 +KODEX 코스닥150레버리지,233740,21,9945,2,190,1.95,9015681,15942225,164900000,9015681,1.95,56.55,5.47,5.47,89302195847,5.45,5.45,89302195847 +한화오션,042660,22,112000,5,-1000,-0.88,792801,2359178,306413394,792801,-0.88,33.60,0.26,0.26,89281711950,0.26,0.26,89281711950 +한화시스템,272210,23,59600,2,2000,3.47,1454478,1325331,188919389,1454478,3.47,109.74,0.77,0.77,87083902600,0.77,0.77,87083902600 +휴림로봇,090710,24,3525,2,165,4.91,24094691,28407316,119457197,24094691,4.91,84.82,20.17,20.17,85416816991,20.28,20.28,85416816991 +테크윙,089030,25,52100,2,3100,6.33,1638912,1874220,37353645,1638912,6.33,87.45,4.39,4.39,84703959325,4.35,4.35,84703959325 +알테오젠,196170,26,475500,2,2500,0.53,139546,425687,53464968,139546,0.53,32.78,0.26,0.26,66786382750,0.26,0.26,66786382750 +덕산하이메탈,077360,27,6190,2,500,8.79,10440280,12677506,45437002,10440280,8.79,82.35,22.98,22.98,66347399890,23.59,23.59,66347399890 +일동제약,249420,28,27200,2,300,1.12,2227486,3268623,31638252,2227486,1.12,68.15,7.04,7.04,61586976100,7.16,7.16,61586976100 +현대로템,064350,29,211000,5,-500,-0.24,290635,810761,109142293,290635,-0.24,35.85,0.27,0.27,61429262000,0.27,0.27,61429262000 +삼성전자우,005935,30,63900,2,1100,1.75,922241,1945545,815974664,922241,1.75,47.40,0.11,0.11,58596443900,0.11,0.11,58596443900 diff --git a/top30/20250918/top30-tv-20250918-115001.csv b/top30/20250918/top30-tv-20250918-115001.csv new file mode 100644 index 000000000000..61e067d2f4d3 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,2,1700,2.17,10607861,20856316,5919637922,10607861,2.17,50.86,0.18,0.18,841847118950,0.18,0.18,841847118950 +SK하이닉스,000660,2,352500,2,19000,5.70,2204693,4498866,728002365,2204693,5.70,49.01,0.30,0.30,762874348000,0.30,0.30,762874348000 +로보티즈,108490,3,113500,2,13500,13.50,3833806,561469,13220560,3833806,13.50,682.82,29.00,29.00,431145026350,28.73,28.73,431145026350 +KODEX 레버리지,122630,4,29845,2,785,2.70,12471685,19016478,85050000,12471685,2.70,65.58,14.66,14.66,367944374017,14.50,14.50,367944374017 +KODEX 200선물인버스2X,252670,5,1076,5,-29,-2.62,225233908,323337600,1540800000,225233908,-2.62,69.66,14.62,14.62,245029077531,14.78,14.78,245029077531 +KODEX 200,069500,6,47475,2,635,1.36,4673873,11708392,168400000,4673873,1.36,39.92,2.78,2.78,220733059717,2.76,2.76,220733059717 +LG전자,066570,7,81900,2,4000,5.13,2431966,703739,162886387,2431966,5.13,345.58,1.49,1.49,199126340900,1.49,1.49,199126340900 +엑스게이트,356680,8,9060,2,1370,17.82,19963864,950646,28543492,19963864,17.82,2100.03,69.94,69.94,175982918320,68.05,68.05,175982918320 +디앤디파마텍,347850,9,159400,5,-5200,-3.16,977117,689609,10820699,977117,-3.16,141.69,9.03,9.03,166148915250,9.63,9.63,166148915250 +HJ중공업,097230,10,29050,5,-2600,-8.21,5136383,5257562,83274281,5136383,-8.21,97.70,6.17,6.17,151399629700,6.26,6.26,151399629700 +두산에너빌리티,034020,11,61100,5,-200,-0.33,2427249,4251068,640561146,2427249,-0.33,57.10,0.38,0.38,148748898900,0.38,0.38,148748898900 +한국항공우주,047810,12,107600,5,-7400,-6.43,1240339,4499169,97475107,1240339,-6.43,27.57,1.27,1.27,134470145800,1.28,1.28,134470145800 +두산퓨얼셀,336260,13,33950,2,1650,5.11,3829585,2642718,65493726,3829585,5.11,144.91,5.85,5.85,130113764950,5.85,5.85,130113764950 +코오롱모빌리티그룹,450140,14,13560,2,580,4.47,9043527,1685931,62777250,9043527,4.47,536.41,14.41,14.41,126217907930,14.83,14.83,126217907930 +SK오션플랜트,100090,15,25550,5,-2450,-8.75,4411585,3946068,60180336,4411585,-8.75,111.80,7.33,7.33,116533661725,7.58,7.58,116533661725 +카카오,035720,16,64400,2,1900,3.04,1746815,992359,442275505,1746815,3.04,176.03,0.39,0.39,112309661000,0.39,0.39,112309661000 +클로봇,466100,17,27100,2,450,1.69,3908353,14773124,24764639,3908353,1.69,26.46,15.78,15.78,107856168275,16.07,16.07,107856168275 +로보스타,090360,18,40050,2,6050,17.79,2658762,248152,9750000,2658762,17.79,1071.42,27.27,27.27,107104835150,27.43,27.43,107104835150 +NAVER,035420,19,235500,2,2000,0.86,437767,2083776,156852638,437767,0.86,21.01,0.28,0.28,102968746750,0.28,0.28,102968746750 +노을,376930,20,3800,2,180,4.97,25226395,39156120,36947060,25226395,4.97,64.43,68.28,68.28,98640320175,70.26,70.26,98640320175 +KODEX 코스닥150레버리지,233740,21,9950,2,195,2.00,9152381,15942225,164900000,9152381,2.00,57.41,5.55,5.55,90662311835,5.53,5.53,90662311835 +한화오션,042660,22,111800,5,-1200,-1.06,802070,2359178,306413394,802070,-1.06,34.00,0.26,0.26,90318662500,0.26,0.26,90318662500 +한화시스템,272210,23,59600,2,2000,3.47,1479588,1325331,188919389,1479588,3.47,111.64,0.78,0.78,88579743550,0.79,0.79,88579743550 +휴림로봇,090710,24,3527,2,167,4.97,24277181,28407316,119457197,24277181,4.97,85.46,20.32,20.32,86060670559,20.43,20.43,86060670559 +테크윙,089030,25,52000,2,3000,6.12,1655829,1874220,37353645,1655829,6.12,88.35,4.43,4.43,85583347825,4.41,4.41,85583347825 +알테오젠,196170,26,474500,2,1500,0.32,142510,425687,53464968,142510,0.32,33.48,0.27,0.27,68192734000,0.27,0.27,68192734000 +덕산하이메탈,077360,27,6240,2,550,9.67,10528829,12677506,45437002,10528829,9.67,83.05,23.17,23.17,66896298880,23.59,23.59,66896298880 +현대로템,064350,28,211000,5,-500,-0.24,298405,810761,109142293,298405,-0.24,36.81,0.27,0.27,63068749000,0.27,0.27,63068749000 +일동제약,249420,29,27375,2,475,1.77,2257333,3268623,31638252,2257333,1.77,69.06,7.13,7.13,62404136075,7.21,7.21,62404136075 +리메드,302550,30,4565,2,965,26.81,14174275,318122,31495528,14174275,26.81,4455.61,45.00,45.00,61459910772,42.75,42.75,61459910772 diff --git a/top30/20250918/top30-tv-20250918-120001.csv b/top30/20250918/top30-tv-20250918-120001.csv new file mode 100644 index 000000000000..7fe06158ff88 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80000,2,1800,2.30,11064721,20856316,5919637922,11064721,2.30,53.05,0.19,0.19,878366768100,0.19,0.19,878366768100 +SK하이닉스,000660,2,353000,2,19500,5.85,2238968,4498866,728002365,2238968,5.85,49.77,0.31,0.31,774959614750,0.30,0.30,774959614750 +로보티즈,108490,3,114200,2,14200,14.20,3868659,561469,13220560,3868659,14.20,689.02,29.26,29.26,435116250400,28.82,28.82,435116250400 +KODEX 레버리지,122630,4,29855,2,795,2.74,12764359,19016478,85050000,12764359,2.74,67.12,15.01,15.01,376683107295,14.83,14.83,376683107295 +KODEX 200선물인버스2X,252670,5,1075,5,-30,-2.71,231437276,323337600,1540800000,231437276,-2.71,71.58,15.02,15.02,251698077285,15.20,15.20,251698077285 +KODEX 200,069500,6,47480,2,640,1.37,4805050,11708392,168400000,4805050,1.37,41.04,2.85,2.85,226961635746,2.84,2.84,226961635746 +LG전자,066570,7,81800,2,3900,5.01,2453822,703739,162886387,2453822,5.01,348.68,1.51,1.51,200913956900,1.51,1.51,200913956900 +엑스게이트,356680,8,9060,2,1370,17.82,20340766,950646,28543492,20340766,17.82,2139.68,71.26,71.26,179400107150,69.37,69.37,179400107150 +디앤디파마텍,347850,9,159850,5,-4750,-2.89,994785,689609,10820699,994785,-2.89,144.25,9.19,9.19,168968349800,9.77,9.77,168968349800 +HJ중공업,097230,10,29050,5,-2600,-8.21,5194078,5257562,83274281,5194078,-8.21,98.79,6.24,6.24,153076703675,6.33,6.33,153076703675 +두산에너빌리티,034020,11,61100,5,-200,-0.33,2455396,4251068,640561146,2455396,-0.33,57.76,0.38,0.38,150468854850,0.38,0.38,150468854850 +한국항공우주,047810,12,107550,5,-7450,-6.48,1276718,4499169,97475107,1276718,-6.48,28.38,1.31,1.31,138382672700,1.32,1.32,138382672700 +코오롱모빌리티그룹,450140,13,13590,2,610,4.70,9701691,1685931,62777250,9701691,4.70,575.45,15.45,15.45,135202902600,15.85,15.85,135202902600 +두산퓨얼셀,336260,14,33750,2,1450,4.49,3862630,2642718,65493726,3862630,4.49,146.16,5.90,5.90,131230824825,5.94,5.94,131230824825 +SK오션플랜트,100090,15,25600,5,-2400,-8.57,4483325,3946068,60180336,4483325,-8.57,113.61,7.45,7.45,118373519275,7.68,7.68,118373519275 +카카오,035720,16,64350,2,1850,2.96,1768070,992359,442275505,1768070,2.96,178.17,0.40,0.40,113677270500,0.40,0.40,113677270500 +NAVER,035420,17,235500,2,2000,0.86,461542,2083776,156852638,461542,0.86,22.15,0.29,0.29,108578736000,0.29,0.29,108578736000 +클로봇,466100,18,27150,2,500,1.88,3932495,14773124,24764639,3932495,1.88,26.62,15.88,15.88,108510244875,16.14,16.14,108510244875 +로보스타,090360,19,39800,2,5800,17.06,2682740,248152,9750000,2682740,17.06,1081.09,27.52,27.52,108060442500,27.85,27.85,108060442500 +노을,376930,20,3785,2,165,4.56,25311998,39156120,36947060,25311998,4.56,64.64,68.51,68.51,98964634359,70.77,70.77,98964634359 +한화오션,042660,21,111600,5,-1400,-1.24,845397,2359178,306413394,845397,-1.24,35.83,0.28,0.28,95156127400,0.28,0.28,95156127400 +KODEX 코스닥150레버리지,233740,22,9950,2,195,2.00,9316785,15942225,164900000,9316785,2.00,58.44,5.65,5.65,92298972235,5.63,5.63,92298972235 +한화시스템,272210,23,59700,2,2100,3.65,1494393,1325331,188919389,1494393,3.65,112.76,0.79,0.79,89461862300,0.79,0.79,89461862300 +휴림로봇,090710,24,3525,2,165,4.91,24400703,28407316,119457197,24400703,4.91,85.90,20.43,20.43,86496335606,20.54,20.54,86496335606 +테크윙,089030,25,51800,2,2800,5.71,1671313,1874220,37353645,1671313,5.71,89.17,4.47,4.47,86387130775,4.46,4.46,86387130775 +알테오젠,196170,26,474000,2,1000,0.21,148973,425687,53464968,148973,0.21,35.00,0.28,0.28,71256079500,0.28,0.28,71256079500 +덕산하이메탈,077360,27,6300,2,610,10.72,10595278,12677506,45437002,10595278,10.72,83.58,23.32,23.32,67313504160,23.52,23.52,67313504160 +현대로템,064350,28,211500,3,0,0.00,305101,810761,109142293,305101,0.00,37.63,0.28,0.28,64481618000,0.28,0.28,64481618000 +리메드,302550,29,4520,2,920,25.56,14797490,318122,31495528,14797490,25.56,4651.51,46.98,46.98,64290403203,45.16,45.16,64290403203 +일동제약,249420,30,27450,2,550,2.04,2266673,3268623,31638252,2266673,2.04,69.35,7.16,7.16,62659971275,7.21,7.21,62659971275 diff --git a/top30/20250918/top30-tv-20250918-121002.csv b/top30/20250918/top30-tv-20250918-121002.csv new file mode 100644 index 000000000000..bda3ea55310a --- /dev/null +++ b/top30/20250918/top30-tv-20250918-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80000,2,1800,2.30,11635031,20856316,5919637922,11635031,2.30,55.79,0.20,0.20,923938913950,0.20,0.20,923938913950 +SK하이닉스,000660,2,352500,2,19000,5.70,2291376,4498866,728002365,2291376,5.70,50.93,0.31,0.31,793435120000,0.31,0.31,793435120000 +로보티즈,108490,3,114600,2,14600,14.60,4068391,561469,13220560,4068391,14.60,724.60,30.77,30.77,458169326950,30.24,30.24,458169326950 +KODEX 레버리지,122630,4,29865,2,805,2.77,12965739,19016478,85050000,12965739,2.77,68.18,15.24,15.24,382694164234,15.07,15.07,382694164234 +KODEX 200선물인버스2X,252670,5,1076,5,-29,-2.62,236468452,323337600,1540800000,236468452,-2.62,73.13,15.35,15.35,257111758559,15.51,15.51,257111758559 +KODEX 200,069500,6,47485,2,645,1.38,4883840,11708392,168400000,4883840,1.38,41.71,2.90,2.90,230702040676,2.89,2.89,230702040676 +LG전자,066570,7,81900,2,4000,5.13,2468872,703739,162886387,2468872,5.13,350.82,1.52,1.52,202145225000,1.52,1.52,202145225000 +엑스게이트,356680,8,9040,2,1350,17.56,20716680,950646,28543492,20716680,17.56,2179.22,72.58,72.58,182786035315,70.84,70.84,182786035315 +디앤디파마텍,347850,9,158800,5,-5800,-3.52,1003431,689609,10820699,1003431,-3.52,145.51,9.27,9.27,170347896700,9.91,9.91,170347896700 +HJ중공업,097230,10,28950,5,-2700,-8.53,5282413,5257562,83274281,5282413,-8.53,100.47,6.34,6.34,155634310550,6.46,6.46,155634310550 +두산에너빌리티,034020,11,60950,5,-350,-0.57,2498958,4251068,640561146,2498958,-0.57,58.78,0.39,0.39,153125721450,0.39,0.39,153125721450 +한국항공우주,047810,12,107300,5,-7700,-6.70,1292426,4499169,97475107,1292426,-6.70,28.73,1.33,1.33,140070686500,1.34,1.34,140070686500 +코오롱모빌리티그룹,450140,13,13500,2,520,4.01,9825353,1685931,62777250,9825353,4.01,582.78,15.65,15.65,136881088070,16.15,16.15,136881088070 +두산퓨얼셀,336260,14,33700,2,1400,4.33,3874222,2642718,65493726,3874222,4.33,146.60,5.92,5.92,131621497650,5.96,5.96,131621497650 +SK오션플랜트,100090,15,25600,5,-2400,-8.57,4530665,3946068,60180336,4530665,-8.57,114.81,7.53,7.53,119585424425,7.76,7.76,119585424425 +카카오,035720,16,64400,2,1900,3.04,1790525,992359,442275505,1790525,3.04,180.43,0.40,0.40,115124100950,0.40,0.40,115124100950 +NAVER,035420,17,235750,2,2250,0.96,467518,2083776,156852638,467518,0.96,22.44,0.30,0.30,109987670250,0.30,0.30,109987670250 +클로봇,466100,18,27200,2,550,2.06,3969924,14773124,24764639,3969924,2.06,26.87,16.03,16.03,109528262500,16.26,16.26,109528262500 +로보스타,090360,19,39850,2,5850,17.21,2708505,248152,9750000,2708505,17.21,1091.47,27.78,27.78,109091174375,28.08,28.08,109091174375 +한화오션,042660,20,111400,5,-1600,-1.42,888678,2359178,306413394,888678,-1.42,37.67,0.29,0.29,99979035300,0.29,0.29,99979035300 +노을,376930,21,3760,2,140,3.87,25422783,39156120,36947060,25422783,3.87,64.93,68.81,68.81,99381887674,71.54,71.54,99381887674 +KODEX 코스닥150레버리지,233740,22,9925,2,170,1.74,9532830,15942225,164900000,9532830,1.74,59.80,5.78,5.78,94445966552,5.77,5.77,94445966552 +한화시스템,272210,23,59700,2,2100,3.65,1509724,1325331,188919389,1509724,3.65,113.91,0.80,0.80,90376813250,0.80,0.80,90376813250 +테크윙,089030,24,52100,2,3100,6.33,1691087,1874220,37353645,1691087,6.33,90.23,4.53,4.53,87414959425,4.49,4.49,87414959425 +휴림로봇,090710,25,3515,2,155,4.61,24587413,28407316,119457197,24587413,4.61,86.55,20.58,20.58,87153396357,20.76,20.76,87153396357 +알테오젠,196170,26,472500,5,-500,-0.11,155556,425687,53464968,155556,-0.11,36.54,0.29,0.29,74371181750,0.29,0.29,74371181750 +덕산하이메탈,077360,27,6310,2,620,10.90,10647784,12677506,45437002,10647784,10.90,83.99,23.43,23.43,67644171480,23.59,23.59,67644171480 +리메드,302550,28,4455,2,855,23.75,15380834,318122,31495528,15380834,23.75,4834.89,48.83,48.83,66907873522,47.68,47.68,66907873522 +현대로템,064350,29,211500,3,0,0.00,311160,810761,109142293,311160,0.00,38.38,0.29,0.29,65761913000,0.28,0.28,65761913000 +일동제약,249420,30,27500,2,600,2.23,2294242,3268623,31638252,2294242,2.23,70.19,7.25,7.25,63417426025,7.29,7.29,63417426025 diff --git a/top30/20250918/top30-tv-20250918-122001.csv b/top30/20250918/top30-tv-20250918-122001.csv new file mode 100644 index 000000000000..0d75da8d217f --- /dev/null +++ b/top30/20250918/top30-tv-20250918-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79950,2,1750,2.24,11953136,20856316,5919637922,11953136,2.24,57.31,0.20,0.20,949377625500,0.20,0.20,949377625500 +SK하이닉스,000660,2,352500,2,19000,5.70,2341463,4498866,728002365,2341463,5.70,52.05,0.32,0.32,811098752500,0.32,0.32,811098752500 +로보티즈,108490,3,114200,2,14200,14.20,4105128,561469,13220560,4105128,14.20,731.14,31.05,31.05,462367070500,30.62,30.62,462367070500 +KODEX 레버리지,122630,4,29860,2,800,2.75,13118947,19016478,85050000,13118947,2.75,68.99,15.42,15.42,387269523771,15.25,15.25,387269523771 +KODEX 200선물인버스2X,252670,5,1075,5,-30,-2.71,239705140,323337600,1540800000,239705140,-2.71,74.13,15.56,15.56,260592136453,15.73,15.73,260592136453 +KODEX 200,069500,6,47485,2,645,1.38,4935583,11708392,168400000,4935583,1.38,42.15,2.93,2.93,233158995072,2.92,2.92,233158995072 +LG전자,066570,7,81800,2,3900,5.01,2490574,703739,162886387,2490574,5.01,353.91,1.53,1.53,203921567250,1.53,1.53,203921567250 +엑스게이트,356680,8,9270,2,1580,20.55,22502348,950646,28543492,22502348,20.55,2367.06,78.84,78.84,199230800085,75.30,75.30,199230800085 +디앤디파마텍,347850,9,158700,5,-5900,-3.58,1017732,689609,10820699,1017732,-3.58,147.58,9.41,9.41,172619671800,10.05,10.05,172619671800 +HJ중공업,097230,10,28700,5,-2950,-9.32,5526387,5257562,83274281,5526387,-9.32,105.11,6.64,6.64,162662162625,6.81,6.81,162662162625 +두산에너빌리티,034020,11,60900,5,-400,-0.65,2527363,4251068,640561146,2527363,-0.65,59.45,0.39,0.39,154855960400,0.40,0.40,154855960400 +한국항공우주,047810,12,107600,5,-7400,-6.43,1305551,4499169,97475107,1305551,-6.43,29.02,1.34,1.34,141482179600,1.35,1.35,141482179600 +코오롱모빌리티그룹,450140,13,13180,2,200,1.54,10064414,1685931,62777250,10064414,1.54,596.96,16.03,16.03,140079971015,16.93,16.93,140079971015 +두산퓨얼셀,336260,14,33800,2,1500,4.64,3892027,2642718,65493726,3892027,4.64,147.27,5.94,5.94,132221128000,5.97,5.97,132221128000 +SK오션플랜트,100090,15,25350,5,-2650,-9.46,4712516,3946068,60180336,4712516,-9.46,119.42,7.83,7.83,124216265525,8.14,8.14,124216265525 +카카오,035720,16,64600,2,2100,3.36,1807100,992359,442275505,1807100,3.36,182.10,0.41,0.41,116194321550,0.41,0.41,116194321550 +NAVER,035420,17,236000,2,2500,1.07,474116,2083776,156852638,474116,1.07,22.75,0.30,0.30,111544114500,0.30,0.30,111544114500 +클로봇,466100,18,27100,2,450,1.69,4006494,14773124,24764639,4006494,1.69,27.12,16.18,16.18,110520133850,16.47,16.47,110520133850 +로보스타,090360,19,39650,2,5650,16.62,2736844,248152,9750000,2736844,16.62,1102.89,28.07,28.07,110215282050,28.51,28.51,110215282050 +한화오션,042660,20,111600,5,-1400,-1.24,906105,2359178,306413394,906105,-1.24,38.41,0.30,0.30,101920598350,0.30,0.30,101920598350 +노을,376930,21,3730,2,110,3.04,25565744,39156120,36947060,25565744,3.04,65.29,69.20,69.20,99915548325,72.50,72.50,99915548325 +KODEX 코스닥150레버리지,233740,22,9925,2,170,1.74,9714650,15942225,164900000,9714650,1.74,60.94,5.89,5.89,96250543188,5.88,5.88,96250543188 +한화시스템,272210,23,59900,2,2300,3.99,1531209,1325331,188919389,1531209,3.99,115.53,0.81,0.81,91660507200,0.81,0.81,91660507200 +휴림로봇,090710,24,3535,2,175,5.21,24821118,28407316,119457197,24821118,5.21,87.38,20.78,20.78,87975512843,20.83,20.83,87975512843 +테크윙,089030,25,52150,2,3150,6.43,1698079,1874220,37353645,1698079,6.43,90.60,4.55,4.55,87779434925,4.51,4.51,87779434925 +알테오젠,196170,26,471000,5,-2000,-0.42,163317,425687,53464968,163317,-0.42,38.37,0.31,0.31,78030682250,0.31,0.31,78030682250 +리메드,302550,27,4445,2,845,23.47,16412739,318122,31495528,16412739,23.47,5159.26,52.11,52.11,71461999585,51.05,51.05,71461999585 +덕산하이메탈,077360,28,6300,2,610,10.72,10700757,12677506,45437002,10700757,10.72,84.41,23.55,23.55,67978995055,23.75,23.75,67978995055 +현대로템,064350,29,211250,5,-250,-0.12,317426,810761,109142293,317426,-0.12,39.15,0.29,0.29,67086320750,0.29,0.29,67086320750 +일동제약,249420,30,27550,2,650,2.42,2358535,3268623,31638252,2358535,2.42,72.16,7.45,7.45,65192335875,7.48,7.48,65192335875 diff --git a/top30/20250918/top30-tv-20250918-123001.csv b/top30/20250918/top30-tv-20250918-123001.csv new file mode 100644 index 000000000000..ecb6b5907944 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80000,2,1800,2.30,13487273,20856316,5919637922,13487273,2.30,64.67,0.23,0.23,1072110267450,0.23,0.23,1072110267450 +SK하이닉스,000660,2,354000,2,20500,6.15,2410926,4498866,728002365,2410926,6.15,53.59,0.33,0.33,835674985750,0.32,0.32,835674985750 +로보티즈,108490,3,114100,2,14100,14.10,4130561,561469,13220560,4130561,14.10,735.67,31.24,31.24,465270001650,30.84,30.84,465270001650 +KODEX 레버리지,122630,4,29895,2,835,2.87,13498962,19016478,85050000,13498962,2.87,70.99,15.87,15.87,398631228198,15.68,15.68,398631228198 +KODEX 200선물인버스2X,252670,5,1075,5,-30,-2.71,250893290,323337600,1540800000,250893290,-2.71,77.59,16.28,16.28,272605388439,16.46,16.46,272605388439 +KODEX 200,069500,6,47515,2,675,1.44,5041435,11708392,168400000,5041435,1.44,43.06,2.99,2.99,238188030963,2.98,2.98,238188030963 +엑스게이트,356680,7,9280,2,1590,20.68,23472130,950646,28543492,23472130,20.68,2469.07,82.23,82.23,208214381430,78.61,78.61,208214381430 +LG전자,066570,8,82000,2,4100,5.26,2505632,703739,162886387,2505632,5.26,356.05,1.54,1.54,205154189100,1.54,1.54,205154189100 +디앤디파마텍,347850,9,158600,5,-6000,-3.65,1027782,689609,10820699,1027782,-3.65,149.04,9.50,9.50,174213715150,10.15,10.15,174213715150 +HJ중공업,097230,10,28850,5,-2800,-8.85,5769773,5257562,83274281,5769773,-8.85,109.74,6.93,6.93,169659813400,7.06,7.06,169659813400 +두산에너빌리티,034020,11,60900,5,-400,-0.65,2579305,4251068,640561146,2579305,-0.65,60.67,0.40,0.40,158019669700,0.41,0.41,158019669700 +한국항공우주,047810,12,107400,5,-7600,-6.61,1337468,4499169,97475107,1337468,-6.61,29.73,1.37,1.37,144917361400,1.38,1.38,144917361400 +코오롱모빌리티그룹,450140,13,13210,2,230,1.77,10157881,1685931,62777250,10157881,1.77,602.51,16.18,16.18,141310977160,17.04,17.04,141310977160 +두산퓨얼셀,336260,14,33650,2,1350,4.18,3912411,2642718,65493726,3912411,4.18,148.04,5.97,5.97,132907590150,6.03,6.03,132907590150 +SK오션플랜트,100090,15,25450,5,-2550,-9.11,4864346,3946068,60180336,4864346,-9.11,123.27,8.08,8.08,128066713100,8.36,8.36,128066713100 +카카오,035720,16,64400,2,1900,3.04,1838183,992359,442275505,1838183,3.04,185.23,0.42,0.42,118196510550,0.41,0.41,118196510550 +NAVER,035420,17,235750,2,2250,0.96,483999,2083776,156852638,483999,0.96,23.23,0.31,0.31,113873317250,0.31,0.31,113873317250 +클로봇,466100,18,27050,2,400,1.50,4048384,14773124,24764639,4048384,1.50,27.40,16.35,16.35,111654805175,16.67,16.67,111654805175 +로보스타,090360,19,39700,2,5700,16.76,2747659,248152,9750000,2747659,16.76,1107.25,28.18,28.18,110645141100,28.58,28.58,110645141100 +한화오션,042660,20,111450,5,-1550,-1.37,916859,2359178,306413394,916859,-1.37,38.86,0.30,0.30,103119548500,0.30,0.30,103119548500 +노을,376930,21,3705,2,85,2.35,26169019,39156120,36947060,26169019,2.35,66.83,70.83,70.83,102132839920,74.61,74.61,102132839920 +KODEX 코스닥150레버리지,233740,22,9935,2,180,1.85,9939227,15942225,164900000,9939227,1.85,62.35,6.03,6.03,98481708658,6.01,6.01,98481708658 +한화시스템,272210,23,59900,2,2300,3.99,1543848,1325331,188919389,1543848,3.99,116.49,0.82,0.82,92417448450,0.82,0.82,92417448450 +휴림로봇,090710,24,3525,2,165,4.91,25238966,28407316,119457197,25238966,4.91,88.85,21.13,21.13,89452856791,21.24,21.24,89452856791 +테크윙,089030,25,52300,2,3300,6.73,1715023,1874220,37353645,1715023,6.73,91.51,4.59,4.59,88663369375,4.54,4.54,88663369375 +알테오젠,196170,26,471000,5,-2000,-0.42,168696,425687,53464968,168696,-0.42,39.63,0.32,0.32,80564808750,0.32,0.32,80564808750 +리메드,302550,27,4420,2,820,22.78,16866317,318122,31495528,16866317,22.78,5301.84,53.55,53.55,73468917085,52.78,52.78,73468917085 +삼성전자우,005935,28,64000,2,1200,1.91,1086090,1945545,815974664,1086090,1.91,55.82,0.13,0.13,69063054200,0.13,0.13,69063054200 +현대로템,064350,29,211000,5,-500,-0.24,323931,810761,109142293,323931,-0.24,39.95,0.30,0.30,68460859000,0.30,0.30,68460859000 +덕산하이메탈,077360,30,6280,2,590,10.37,10747375,12677506,45437002,10747375,10.37,84.78,23.65,23.65,68271574335,23.93,23.93,68271574335 diff --git a/top30/20250918/top30-tv-20250918-124001.csv b/top30/20250918/top30-tv-20250918-124001.csv new file mode 100644 index 000000000000..5d3b0b3c764e --- /dev/null +++ b/top30/20250918/top30-tv-20250918-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80000,2,1800,2.30,13811445,20856316,5919637922,13811445,2.30,66.22,0.23,0.23,1098036379450,0.23,0.23,1098036379450 +SK하이닉스,000660,2,356000,2,22500,6.75,2553455,4498866,728002365,2553455,6.75,56.76,0.35,0.35,886229467500,0.34,0.34,886229467500 +로보티즈,108490,3,114700,2,14700,14.70,4150419,561469,13220560,4150419,14.70,739.21,31.39,31.39,467535225000,30.83,30.83,467535225000 +KODEX 레버리지,122630,4,29965,2,905,3.11,13940170,19016478,85050000,13940170,3.11,73.31,16.39,16.39,411837018112,16.16,16.16,411837018112 +KODEX 200선물인버스2X,252670,5,1072,5,-33,-2.99,257517347,323337600,1540800000,257517347,-2.99,79.64,16.71,16.71,279709293938,16.93,16.93,279709293938 +KODEX 200,069500,6,47565,2,725,1.55,5157608,11708392,168400000,5157608,1.55,44.05,3.06,3.06,243710312018,3.04,3.04,243710312018 +엑스게이트,356680,7,9400,2,1710,22.24,24766894,950646,28543492,24766894,22.24,2605.27,86.77,86.77,220353401310,82.13,82.13,220353401310 +LG전자,066570,8,81700,2,3800,4.88,2529455,703739,162886387,2529455,4.88,359.43,1.55,1.55,207104302200,1.56,1.56,207104302200 +디앤디파마텍,347850,9,160400,5,-4200,-2.55,1044908,689609,10820699,1044908,-2.55,151.52,9.66,9.66,176942961550,10.19,10.19,176942961550 +HJ중공업,097230,10,28700,5,-2950,-9.32,5873486,5257562,83274281,5873486,-9.32,111.72,7.05,7.05,172646556750,7.22,7.22,172646556750 +두산에너빌리티,034020,11,61000,5,-300,-0.49,2686723,4251068,640561146,2686723,-0.49,63.20,0.42,0.42,164557068100,0.42,0.42,164557068100 +한국항공우주,047810,12,107400,5,-7600,-6.61,1348295,4499169,97475107,1348295,-6.61,29.97,1.38,1.38,146079014900,1.40,1.40,146079014900 +코오롱모빌리티그룹,450140,13,13320,2,340,2.62,10242365,1685931,62777250,10242365,2.62,607.52,16.32,16.32,142430847970,17.03,17.03,142430847970 +두산퓨얼셀,336260,14,33800,2,1500,4.64,3929960,2642718,65493726,3929960,4.64,148.71,6.00,6.00,133498277150,6.03,6.03,133498277150 +SK오션플랜트,100090,15,25500,5,-2500,-8.93,4956061,3946068,60180336,4956061,-8.93,125.59,8.24,8.24,130398367650,8.50,8.50,130398367650 +카카오,035720,16,64450,2,1950,3.12,1859408,992359,442275505,1859408,3.12,187.37,0.42,0.42,119565119150,0.42,0.42,119565119150 +NAVER,035420,17,236000,2,2500,1.07,502948,2083776,156852638,502948,1.07,24.14,0.32,0.32,118335979750,0.32,0.32,118335979750 +클로봇,466100,18,27150,2,500,1.88,4096729,14773124,24764639,4096729,1.88,27.73,16.54,16.54,112962438300,16.80,16.80,112962438300 +로보스타,090360,19,39800,2,5800,17.06,2758760,248152,9750000,2758760,17.06,1111.72,28.29,28.29,111085832200,28.63,28.63,111085832200 +한화오션,042660,20,111300,5,-1700,-1.50,963792,2359178,306413394,963792,-1.50,40.85,0.31,0.31,108338913100,0.32,0.32,108338913100 +노을,376930,21,3640,2,20,0.55,26508952,39156120,36947060,26508952,0.55,67.70,71.75,71.75,103382981196,76.87,76.87,103382981196 +KODEX 코스닥150레버리지,233740,22,9955,2,200,2.05,10082423,15942225,164900000,10082423,2.05,63.24,6.11,6.11,99905851020,6.09,6.09,99905851020 +한화시스템,272210,23,59700,2,2100,3.65,1562514,1325331,188919389,1562514,3.65,117.90,0.83,0.83,93534671900,0.83,0.83,93534671900 +휴림로봇,090710,24,3520,2,160,4.76,25439008,28407316,119457197,25439008,4.76,89.55,21.30,21.30,90155796969,21.44,21.44,90155796969 +테크윙,089030,25,52000,2,3000,6.12,1738933,1874220,37353645,1738933,6.12,92.78,4.66,4.66,89906814425,4.63,4.63,89906814425 +알테오젠,196170,26,473500,2,500,0.11,172614,425687,53464968,172614,0.11,40.55,0.32,0.32,82415235250,0.33,0.33,82415235250 +리메드,302550,27,4355,2,755,20.97,17364900,318122,31495528,17364900,20.97,5458.57,55.13,55.13,75644420687,55.15,55.15,75644420687 +현대로템,064350,28,211500,3,0,0.00,333701,810761,109142293,333701,0.00,41.16,0.31,0.31,70522619000,0.31,0.31,70522619000 +삼성전자우,005935,29,63950,2,1150,1.83,1105659,1945545,815974664,1105659,1.83,56.83,0.14,0.14,70314671900,0.13,0.13,70314671900 +덕산하이메탈,077360,30,6290,2,600,10.54,10783687,12677506,45437002,10783687,10.54,85.06,23.73,23.73,68500103275,23.97,23.97,68500103275 diff --git a/top30/20250918/top30-tv-20250918-125001.csv b/top30/20250918/top30-tv-20250918-125001.csv new file mode 100644 index 000000000000..859cf003d2e7 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80000,2,1800,2.30,14480283,20856316,5919637922,14480283,2.30,69.43,0.24,0.24,1151543939000,0.24,0.24,1151543939000 +SK하이닉스,000660,2,356000,2,22500,6.75,2670905,4498866,728002365,2670905,6.75,59.37,0.37,0.37,928041163500,0.36,0.36,928041163500 +로보티즈,108490,3,114700,2,14700,14.70,4200511,561469,13220560,4200511,14.70,748.13,31.77,31.77,473292398050,31.21,31.21,473292398050 +KODEX 레버리지,122630,4,29995,2,935,3.22,14344649,19016478,85050000,14344649,3.22,75.43,16.87,16.87,423962699667,16.62,16.62,423962699667 +KODEX 200선물인버스2X,252670,5,1071,5,-34,-3.08,264469418,323337600,1540800000,264469418,-3.08,81.79,17.16,17.16,287154271974,17.40,17.40,287154271974 +KODEX 200,069500,6,47600,2,760,1.62,5282438,11708392,168400000,5282438,1.62,45.12,3.14,3.14,249649174794,3.11,3.11,249649174794 +엑스게이트,356680,7,9250,2,1560,20.29,25593054,950646,28543492,25593054,20.29,2692.17,89.66,89.66,228059028865,86.38,86.38,228059028865 +LG전자,066570,8,81900,2,4000,5.13,2550489,703739,162886387,2550489,5.13,362.42,1.57,1.57,208827019400,1.57,1.57,208827019400 +디앤디파마텍,347850,9,159600,5,-5000,-3.04,1051474,689609,10820699,1051474,-3.04,152.47,9.72,9.72,177992821850,10.31,10.31,177992821850 +HJ중공업,097230,10,28750,5,-2900,-9.16,6022660,5257562,83274281,6022660,-9.16,114.55,7.23,7.23,176922239075,7.39,7.39,176922239075 +두산에너빌리티,034020,11,61000,5,-300,-0.49,2742907,4251068,640561146,2742907,-0.49,64.52,0.43,0.43,167978314400,0.43,0.43,167978314400 +한국항공우주,047810,12,107400,5,-7600,-6.61,1358644,4499169,97475107,1358644,-6.61,30.20,1.39,1.39,147189746800,1.41,1.41,147189746800 +코오롱모빌리티그룹,450140,13,13350,2,370,2.85,10515382,1685931,62777250,10515382,2.85,623.71,16.75,16.75,146138812455,17.44,17.44,146138812455 +두산퓨얼셀,336260,14,33700,2,1400,4.33,3956479,2642718,65493726,3956479,4.33,149.71,6.04,6.04,134389687750,6.09,6.09,134389687750 +SK오션플랜트,100090,15,25650,5,-2350,-8.39,5067161,3946068,60180336,5067161,-8.39,128.41,8.42,8.42,133240363650,8.63,8.63,133240363650 +NAVER,035420,16,236000,2,2500,1.07,522207,2083776,156852638,522207,1.07,25.06,0.33,0.33,122878923250,0.33,0.33,122878923250 +카카오,035720,17,64500,2,2000,3.20,1878516,992359,442275505,1878516,3.20,189.30,0.42,0.42,120797986100,0.42,0.42,120797986100 +클로봇,466100,18,27350,2,700,2.63,4132317,14773124,24764639,4132317,2.63,27.97,16.69,16.69,113932685550,16.82,16.82,113932685550 +한화오션,042660,19,111400,5,-1600,-1.42,1002078,2359178,306413394,1002078,-1.42,42.48,0.33,0.33,112592183700,0.33,0.33,112592183700 +로보스타,090360,20,40100,2,6100,17.94,2776158,248152,9750000,2776158,17.94,1118.73,28.47,28.47,111780995500,28.59,28.59,111780995500 +노을,376930,21,3640,2,20,0.55,27448650,39156120,36947060,27448650,0.55,70.10,74.29,74.29,106771835278,79.39,79.39,106771835278 +KODEX 코스닥150레버리지,233740,22,9945,2,190,1.95,10248510,15942225,164900000,10248510,1.95,64.29,6.21,6.21,101558533701,6.19,6.19,101558533701 +한화시스템,272210,23,59700,2,2100,3.65,1583226,1325331,188919389,1583226,3.65,119.46,0.84,0.84,94773570150,0.84,0.84,94773570150 +휴림로봇,090710,24,3530,2,170,5.06,25598614,28407316,119457197,25598614,5.06,90.11,21.43,21.43,90717926866,21.51,21.51,90717926866 +테크윙,089030,25,51800,2,2800,5.71,1748945,1874220,37353645,1748945,5.71,93.32,4.68,4.68,90426729175,4.67,4.67,90426729175 +알테오젠,196170,26,471500,5,-1500,-0.32,177178,425687,53464968,177178,-0.32,41.62,0.33,0.33,84572889750,0.34,0.34,84572889750 +리메드,302550,27,4360,2,760,21.11,17636650,318122,31495528,17636650,21.11,5543.99,56.00,56.00,76835269167,55.95,55.95,76835269167 +한미반도체,042700,28,94700,2,3700,4.07,800825,495932,95312200,800825,4.07,161.48,0.84,0.84,74666067950,0.83,0.83,74666067950 +현대로템,064350,29,211000,5,-500,-0.24,341074,810761,109142293,341074,-0.24,42.07,0.31,0.31,72079284500,0.31,0.31,72079284500 +삼성전자우,005935,30,64000,2,1200,1.91,1130536,1945545,815974664,1130536,1.91,58.11,0.14,0.14,71905248450,0.14,0.14,71905248450 diff --git a/top30/20250918/top30-tv-20250918-130001.csv b/top30/20250918/top30-tv-20250918-130001.csv new file mode 100644 index 000000000000..b3f4aeeb1ad2 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80350,2,2150,2.75,15830343,20856316,5919637922,15830343,2.75,75.90,0.27,0.27,1259870878300,0.26,0.26,1259870878300 +SK하이닉스,000660,2,355000,2,21500,6.45,2789525,4498866,728002365,2789525,6.45,62.01,0.38,0.38,970217768250,0.38,0.38,970217768250 +로보티즈,108490,3,113900,2,13900,13.90,4233158,561469,13220560,4233158,13.90,753.94,32.02,32.02,477020658600,31.68,31.68,477020658600 +KODEX 레버리지,122630,4,30060,2,1000,3.44,14889583,19016478,85050000,14889583,3.44,78.30,17.51,17.51,440332119735,17.22,17.22,440332119735 +KODEX 200선물인버스2X,252670,5,1068,5,-37,-3.35,281747692,323337600,1540800000,281747692,-3.35,87.14,18.29,18.29,305618226620,18.57,18.57,305618226620 +KODEX 200,069500,6,47645,2,805,1.72,5474467,11708392,168400000,5474467,1.72,46.76,3.25,3.25,258795250303,3.23,3.23,258795250303 +엑스게이트,356680,7,9320,2,1630,21.20,26239911,950646,28543492,26239911,21.20,2760.22,91.93,91.93,234044252720,87.98,87.98,234044252720 +LG전자,066570,8,81800,2,3900,5.01,2585449,703739,162886387,2585449,5.01,367.39,1.59,1.59,211689130900,1.59,1.59,211689130900 +디앤디파마텍,347850,9,159500,5,-5100,-3.10,1062447,689609,10820699,1062447,-3.10,154.07,9.82,9.82,179736443200,10.41,10.41,179736443200 +HJ중공업,097230,10,28700,5,-2950,-9.32,6117404,5257562,83274281,6117404,-9.32,116.35,7.35,7.35,179655613225,7.52,7.52,179655613225 +두산에너빌리티,034020,11,60800,5,-500,-0.82,2786329,4251068,640561146,2786329,-0.82,65.54,0.43,0.43,170622711350,0.44,0.44,170622711350 +한국항공우주,047810,12,107500,5,-7500,-6.52,1373067,4499169,97475107,1373067,-6.52,30.52,1.41,1.41,148739579000,1.42,1.42,148739579000 +코오롱모빌리티그룹,450140,13,13270,2,290,2.23,10575894,1685931,62777250,10575894,2.23,627.30,16.85,16.85,146941871165,17.64,17.64,146941871165 +SK오션플랜트,100090,14,25800,5,-2200,-7.86,5192167,3946068,60180336,5192167,-7.86,131.58,8.63,8.63,136462272150,8.79,8.79,136462272150 +두산퓨얼셀,336260,15,33850,2,1550,4.80,3975327,2642718,65493726,3975327,4.80,150.43,6.07,6.07,135026539800,6.09,6.09,135026539800 +NAVER,035420,16,236000,2,2500,1.07,544411,2083776,156852638,544411,1.07,26.13,0.35,0.35,128118768000,0.35,0.35,128118768000 +카카오,035720,17,64500,2,2000,3.20,1895104,992359,442275505,1895104,3.20,190.97,0.43,0.43,121869170600,0.43,0.43,121869170600 +클로봇,466100,18,27300,2,650,2.44,4216221,14773124,24764639,4216221,2.44,28.54,17.03,17.03,116231119875,17.19,17.19,116231119875 +한화오션,042660,19,111100,5,-1900,-1.68,1024872,2359178,306413394,1024872,-1.68,43.44,0.33,0.33,115126826700,0.34,0.34,115126826700 +로보스타,090360,20,39900,2,5900,17.35,2793662,248152,9750000,2793662,17.35,1125.79,28.65,28.65,112479903975,28.91,28.91,112479903975 +노을,376930,21,3640,2,20,0.55,27853591,39156120,36947060,27853591,0.55,71.13,75.39,75.39,108238063375,80.48,80.48,108238063375 +KODEX 코스닥150레버리지,233740,22,9945,2,190,1.95,10377957,15942225,164900000,10377957,1.95,65.10,6.29,6.29,102846479061,6.27,6.27,102846479061 +한화시스템,272210,23,59700,2,2100,3.65,1603853,1325331,188919389,1603853,3.65,121.02,0.85,0.85,96004607250,0.85,0.85,96004607250 +테크윙,089030,24,52100,2,3100,6.33,1776276,1874220,37353645,1776276,6.33,94.77,4.76,4.76,91852649575,4.72,4.72,91852649575 +휴림로봇,090710,25,3510,2,150,4.46,25769292,28407316,119457197,25769292,4.46,90.71,21.57,21.57,91318830371,21.78,21.78,91318830371 +알테오젠,196170,26,471000,5,-2000,-0.42,183115,425687,53464968,183115,-0.42,43.02,0.34,0.34,87371201000,0.35,0.35,87371201000 +삼성전자우,005935,27,64150,2,1350,2.15,1341063,1945545,815974664,1341063,2.15,68.93,0.16,0.16,85385296800,0.16,0.16,85385296800 +리메드,302550,28,4290,2,690,19.17,18225098,318122,31495528,18225098,19.17,5728.96,57.87,57.87,79367247917,58.74,58.74,79367247917 +한미반도체,042700,29,94700,2,3700,4.07,836556,495932,95312200,836556,4.07,168.68,0.88,0.88,78040653100,0.86,0.86,78040653100 +현대로템,064350,30,211500,3,0,0.00,346944,810761,109142293,346944,0.00,42.79,0.32,0.32,73318607000,0.32,0.32,73318607000 diff --git a/top30/20250918/top30-tv-20250918-131002.csv b/top30/20250918/top30-tv-20250918-131002.csv new file mode 100644 index 000000000000..2d29969ccb91 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,16332085,20856316,5919637922,16332085,2.94,78.31,0.28,0.28,1300212397900,0.27,0.27,1300212397900 +SK하이닉스,000660,2,355500,2,22000,6.60,2836524,4498866,728002365,2836524,6.60,63.05,0.39,0.39,986937212250,0.38,0.38,986937212250 +로보티즈,108490,3,112900,2,12900,12.90,4272657,561469,13220560,4272657,12.90,760.98,32.32,32.32,481496540150,32.26,32.26,481496540150 +KODEX 레버리지,122630,4,30070,2,1010,3.48,15430854,19016478,85050000,15430854,3.48,81.14,18.14,18.14,456616371194,17.85,17.85,456616371194 +KODEX 200선물인버스2X,252670,5,1068,5,-37,-3.35,292966324,323337600,1540800000,292966324,-3.35,90.61,19.01,19.01,317583870601,19.30,19.30,317583870601 +KODEX 200,069500,6,47655,2,815,1.74,5747011,11708392,168400000,5747011,1.74,49.08,3.41,3.41,271785938577,3.39,3.39,271785938577 +엑스게이트,356680,7,9280,2,1590,20.68,26484671,950646,28543492,26484671,20.68,2785.97,92.79,92.79,236320521730,89.22,89.22,236320521730 +LG전자,066570,8,82100,2,4200,5.39,2605624,703739,162886387,2605624,5.39,370.25,1.60,1.60,213344165500,1.60,1.60,213344165500 +HJ중공업,097230,9,28600,5,-3050,-9.64,6230753,5257562,83274281,6230753,-9.64,118.51,7.48,7.48,182909081850,7.68,7.68,182909081850 +디앤디파마텍,347850,10,158600,5,-6000,-3.65,1070213,689609,10820699,1070213,-3.65,155.19,9.89,9.89,180975409700,10.55,10.55,180975409700 +두산에너빌리티,034020,11,60900,5,-400,-0.65,2869638,4251068,640561146,2869638,-0.65,67.50,0.45,0.45,175693206800,0.45,0.45,175693206800 +한국항공우주,047810,12,107100,5,-7900,-6.87,1391627,4499169,97475107,1391627,-6.87,30.93,1.43,1.43,150731018650,1.44,1.44,150731018650 +코오롱모빌리티그룹,450140,13,13320,2,340,2.62,10611172,1685931,62777250,10611172,2.62,629.40,16.90,16.90,147410483945,17.63,17.63,147410483945 +NAVER,035420,14,237000,2,3500,1.50,587343,2083776,156852638,587343,1.50,28.19,0.37,0.37,138284534000,0.37,0.37,138284534000 +SK오션플랜트,100090,15,25500,5,-2500,-8.93,5260624,3946068,60180336,5260624,-8.93,133.31,8.74,8.74,138218359200,9.01,9.01,138218359200 +두산퓨얼셀,336260,16,33950,2,1650,5.11,4011039,2642718,65493726,4011039,5.11,151.78,6.12,6.12,136237248900,6.13,6.13,136237248900 +카카오,035720,17,64700,2,2200,3.52,1940345,992359,442275505,1940345,3.52,195.53,0.44,0.44,124794861300,0.44,0.44,124794861300 +한화오션,042660,18,111000,5,-2000,-1.77,1075076,2359178,306413394,1075076,-1.77,45.57,0.35,0.35,120696595500,0.35,0.35,120696595500 +클로봇,466100,19,27300,2,650,2.44,4259339,14773124,24764639,4259339,2.44,28.83,17.20,17.20,117406699400,17.37,17.37,117406699400 +로보스타,090360,20,39900,2,5900,17.35,2808652,248152,9750000,2808652,17.35,1131.83,28.81,28.81,113075789725,29.07,29.07,113075789725 +노을,376930,21,3640,2,20,0.55,28096764,39156120,36947060,28096764,0.55,71.76,76.05,76.05,109128767893,81.14,81.14,109128767893 +KODEX 코스닥150레버리지,233740,22,9925,2,170,1.74,10654400,15942225,164900000,10654400,1.74,66.83,6.46,6.46,105590827801,6.45,6.45,105590827801 +한화시스템,272210,23,59700,2,2100,3.65,1624706,1325331,188919389,1624706,3.65,122.59,0.86,0.86,97247828000,0.86,0.86,97247828000 +테크윙,089030,24,52000,2,3000,6.12,1794947,1874220,37353645,1794947,6.12,95.77,4.81,4.81,92825521375,4.78,4.78,92825521375 +휴림로봇,090710,25,3510,2,150,4.46,25950814,28407316,119457197,25950814,4.46,91.35,21.72,21.72,91955869238,21.93,21.93,91955869238 +알테오젠,196170,26,470500,5,-2500,-0.53,189042,425687,53464968,189042,-0.53,44.41,0.35,0.35,90160350250,0.36,0.36,90160350250 +삼성전자우,005935,27,64100,2,1300,2.07,1374817,1945545,815974664,1374817,2.07,70.66,0.17,0.17,87551560800,0.17,0.17,87551560800 +리메드,302550,28,4315,2,715,19.86,18529934,318122,31495528,18529934,19.86,5824.79,58.83,58.83,80683930722,59.37,59.37,80683930722 +한미반도체,042700,29,94200,2,3200,3.52,854895,495932,95312200,854895,3.52,172.38,0.90,0.90,79772601300,0.89,0.89,79772601300 +현대로템,064350,30,211000,5,-500,-0.24,353236,810761,109142293,353236,-0.24,43.57,0.32,0.32,74648470750,0.32,0.32,74648470750 diff --git a/top30/20250918/top30-tv-20250918-132002.csv b/top30/20250918/top30-tv-20250918-132002.csv new file mode 100644 index 000000000000..92c8b71d5edd --- /dev/null +++ b/top30/20250918/top30-tv-20250918-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80200,2,2000,2.56,16868393,20856316,5919637922,16868393,2.56,80.88,0.28,0.28,1343308350350,0.28,0.28,1343308350350 +SK하이닉스,000660,2,355250,2,21750,6.52,2937253,4498866,728002365,2937253,6.52,65.29,0.40,0.40,1022733359500,0.40,0.40,1022733359500 +로보티즈,108490,3,113100,2,13100,13.10,4304301,561469,13220560,4304301,13.10,766.61,32.56,32.56,485067093250,32.44,32.44,485067093250 +KODEX 레버리지,122630,4,30015,2,955,3.29,15903358,19016478,85050000,15903358,3.29,83.63,18.70,18.70,470807410709,18.44,18.44,470807410709 +KODEX 200선물인버스2X,252670,5,1069,5,-36,-3.26,301021858,323337600,1540800000,301021858,-3.26,93.10,19.54,19.54,326193939128,19.80,19.80,326193939128 +KODEX 200,069500,6,47605,2,765,1.63,5954000,11708392,168400000,5954000,1.63,50.85,3.54,3.54,281643897792,3.51,3.51,281643897792 +엑스게이트,356680,7,9110,2,1420,18.47,26925907,950646,28543492,26925907,18.47,2832.38,94.33,94.33,240373310500,92.44,92.44,240373310500 +LG전자,066570,8,82050,2,4150,5.33,2626219,703739,162886387,2626219,5.33,373.18,1.61,1.61,215033776600,1.61,1.61,215033776600 +디앤디파마텍,347850,9,155800,5,-8800,-5.35,1128090,689609,10820699,1128090,-5.35,163.58,10.43,10.43,190079794450,11.27,11.27,190079794450 +HJ중공업,097230,10,28650,5,-3000,-9.48,6322769,5257562,83274281,6322769,-9.48,120.26,7.59,7.59,185544339650,7.78,7.78,185544339650 +두산에너빌리티,034020,11,60800,5,-500,-0.82,2913487,4251068,640561146,2913487,-0.82,68.54,0.45,0.45,178362419650,0.46,0.46,178362419650 +한국항공우주,047810,12,106800,5,-8200,-7.13,1413754,4499169,97475107,1413754,-7.13,31.42,1.45,1.45,153098263900,1.47,1.47,153098263900 +코오롱모빌리티그룹,450140,13,13260,2,280,2.16,10669934,1685931,62777250,10669934,2.16,632.88,17.00,17.00,148193013975,17.80,17.80,148193013975 +NAVER,035420,14,236500,2,3000,1.28,614897,2083776,156852638,614897,1.28,29.51,0.39,0.39,144807284500,0.39,0.39,144807284500 +SK오션플랜트,100090,15,25400,5,-2600,-9.29,5360991,3946068,60180336,5360991,-9.29,135.86,8.91,8.91,140771256850,9.21,9.21,140771256850 +두산퓨얼셀,336260,16,33800,2,1500,4.64,4035543,2642718,65493726,4035543,4.64,152.70,6.16,6.16,137067547475,6.19,6.19,137067547475 +카카오,035720,17,64800,2,2300,3.68,1987946,992359,442275505,1987946,3.68,200.33,0.45,0.45,127874279250,0.45,0.45,127874279250 +한화오션,042660,18,110900,5,-2100,-1.86,1130119,2359178,306413394,1130119,-1.86,47.90,0.37,0.37,126791760700,0.37,0.37,126791760700 +클로봇,466100,19,27200,2,550,2.06,4292078,14773124,24764639,4292078,2.06,29.05,17.33,17.33,118297450800,17.56,17.56,118297450800 +로보스타,090360,20,39950,2,5950,17.50,2817754,248152,9750000,2817754,17.50,1135.50,28.90,28.90,113438565675,29.12,29.12,113438565675 +노을,376930,21,3615,5,-5,-0.14,28273940,39156120,36947060,28273940,-0.14,72.21,76.53,76.53,109769482492,82.19,82.19,109769482492 +KODEX 코스닥150레버리지,233740,22,9925,2,170,1.74,10985086,15942225,164900000,10985086,1.74,68.91,6.66,6.66,108870321606,6.65,6.65,108870321606 +한화시스템,272210,23,59500,2,1900,3.30,1650889,1325331,188919389,1650889,3.30,124.56,0.87,0.87,98806706600,0.88,0.88,98806706600 +알테오젠,196170,24,469750,5,-3250,-0.69,198634,425687,53464968,198634,-0.69,46.66,0.37,0.37,94662574250,0.38,0.38,94662574250 +테크윙,089030,25,52300,2,3300,6.73,1815921,1874220,37353645,1815921,6.73,96.89,4.86,4.86,93918045725,4.81,4.81,93918045725 +휴림로봇,090710,26,3512,2,152,4.52,26094812,28407316,119457197,26094812,4.52,91.86,21.84,21.84,92461957416,22.04,22.04,92461957416 +삼성전자우,005935,27,64100,2,1300,2.07,1435451,1945545,815974664,1435451,2.07,73.78,0.18,0.18,91438947200,0.17,0.17,91438947200 +보성파워텍,006910,28,4870,2,440,9.93,18115338,4906064,49129824,18115338,9.93,369.24,36.87,36.87,86250744942,36.05,36.05,86250744942 +리메드,302550,29,4310,2,710,19.72,18750709,318122,31495528,18750709,19.72,5894.19,59.53,59.53,81639451392,60.14,60.14,81639451392 +한미반도체,042700,30,94300,2,3300,3.63,874054,495932,95312200,874054,3.63,176.24,0.92,0.92,81577007500,0.91,0.91,81577007500 diff --git a/top30/20250918/top30-tv-20250918-133002.csv b/top30/20250918/top30-tv-20250918-133002.csv new file mode 100644 index 000000000000..ca00b08934fc --- /dev/null +++ b/top30/20250918/top30-tv-20250918-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80150,2,1950,2.49,17208677,20856316,5919637922,17208677,2.49,82.51,0.29,0.29,1370593544800,0.29,0.29,1370593544800 +SK하이닉스,000660,2,354250,2,20750,6.22,2991341,4498866,728002365,2991341,6.22,66.49,0.41,0.41,1041923507000,0.40,0.40,1041923507000 +로보티즈,108490,3,113700,2,13700,13.70,4331974,561469,13220560,4331974,13.70,771.54,32.77,32.77,488204353850,32.48,32.48,488204353850 +KODEX 레버리지,122630,4,29980,2,920,3.17,16161480,19016478,85050000,16161480,3.17,84.99,19.00,19.00,478550216121,18.77,18.77,478550216121 +KODEX 200선물인버스2X,252670,5,1071,5,-34,-3.08,307645493,323337600,1540800000,307645493,-3.08,95.15,19.97,19.97,333283067453,20.20,20.20,333283067453 +KODEX 200,069500,6,47580,2,740,1.58,6092044,11708392,168400000,6092044,1.58,52.03,3.62,3.62,288211381442,3.60,3.60,288211381442 +엑스게이트,356680,7,8990,2,1300,16.91,27499025,950646,28543492,27499025,16.91,2892.67,96.34,96.34,245573986020,95.70,95.70,245573986020 +LG전자,066570,8,82500,2,4600,5.91,2673970,703739,162886387,2673970,5.91,379.97,1.64,1.64,218964446250,1.63,1.63,218964446250 +디앤디파마텍,347850,9,157700,5,-6900,-4.19,1157006,689609,10820699,1157006,-4.19,167.78,10.69,10.69,194605357050,11.40,11.40,194605357050 +두산에너빌리티,034020,10,60600,5,-700,-1.14,3119383,4251068,640561146,3119383,-1.14,73.38,0.49,0.49,190864694300,0.49,0.49,190864694300 +HJ중공업,097230,11,28650,5,-3000,-9.48,6417577,5257562,83274281,6417577,-9.48,122.06,7.71,7.71,188259405900,7.89,7.89,188259405900 +한국항공우주,047810,12,106700,5,-8300,-7.22,1444898,4499169,97475107,1444898,-7.22,32.11,1.48,1.48,156422540250,1.50,1.50,156422540250 +코오롱모빌리티그룹,450140,13,13270,2,290,2.23,10716386,1685931,62777250,10716386,2.23,635.64,17.07,17.07,148808801155,17.86,17.86,148808801155 +NAVER,035420,14,236500,2,3000,1.28,620861,2083776,156852638,620861,1.28,29.79,0.40,0.40,146218920250,0.39,0.39,146218920250 +SK오션플랜트,100090,15,25350,5,-2650,-9.46,5442408,3946068,60180336,5442408,-9.46,137.92,9.04,9.04,142836919725,9.36,9.36,142836919725 +두산퓨얼셀,336260,16,33850,2,1550,4.80,4056329,2642718,65493726,4056329,4.80,153.49,6.19,6.19,137770756675,6.21,6.21,137770756675 +카카오,035720,17,64800,2,2300,3.68,2008116,992359,442275505,2008116,3.68,202.36,0.45,0.45,129180854500,0.45,0.45,129180854500 +한화오션,042660,18,110800,5,-2200,-1.95,1145403,2359178,306413394,1145403,-1.95,48.55,0.37,0.37,128485021200,0.38,0.38,128485021200 +클로봇,466100,19,27250,2,600,2.25,4317490,14773124,24764639,4317490,2.25,29.23,17.43,17.43,118988331725,17.63,17.63,118988331725 +로보스타,090360,20,40400,2,6400,18.82,2888232,248152,9750000,2888232,18.82,1163.90,29.62,29.62,116277277525,29.52,29.52,116277277525 +노을,376930,21,3655,2,35,0.97,28593037,39156120,36947060,28593037,0.97,73.02,77.39,77.39,110931540847,82.15,82.15,110931540847 +KODEX 코스닥150레버리지,233740,22,9935,2,180,1.85,11097715,15942225,164900000,11097715,1.85,69.61,6.73,6.73,109987845438,6.71,6.71,109987845438 +한화시스템,272210,23,59300,2,1700,2.95,1677434,1325331,188919389,1677434,2.95,126.57,0.89,0.89,100382919550,0.90,0.90,100382919550 +알테오젠,196170,24,470250,5,-2750,-0.58,203575,425687,53464968,203575,-0.58,47.82,0.38,0.38,96985257750,0.39,0.39,96985257750 +테크윙,089030,25,52100,2,3100,6.33,1835765,1874220,37353645,1835765,6.33,97.95,4.91,4.91,94954150525,4.88,4.88,94954150525 +휴림로봇,090710,26,3500,2,140,4.17,26441795,28407316,119457197,26441795,4.17,93.08,22.13,22.13,93677316591,22.41,22.41,93677316591 +삼성전자우,005935,27,64000,2,1200,1.91,1453789,1945545,815974664,1453789,1.91,74.72,0.18,0.18,92613571700,0.18,0.18,92613571700 +보성파워텍,006910,28,4875,2,445,10.05,18925076,4906064,49129824,18925076,10.05,385.75,38.52,38.52,90196650395,37.66,37.66,90196650395 +리메드,302550,29,4400,2,800,22.22,19477261,318122,31495528,19477261,22.22,6122.58,61.84,61.84,84805551113,61.20,61.20,84805551113 +HD현대중공업,329180,30,499000,5,-7000,-1.38,165798,128724,88773116,165798,-1.38,128.80,0.19,0.19,84031756500,0.19,0.19,84031756500 diff --git a/top30/20250918/top30-tv-20250918-134002.csv b/top30/20250918/top30-tv-20250918-134002.csv new file mode 100644 index 000000000000..00f051433e06 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80200,2,2000,2.56,17627097,20856316,5919637922,17627097,2.56,84.52,0.30,0.30,1404150956600,0.30,0.30,1404150956600 +SK하이닉스,000660,2,355000,2,21500,6.45,3057968,4498866,728002365,3057968,6.45,67.97,0.42,0.42,1065579399250,0.41,0.41,1065579399250 +로보티즈,108490,3,113000,2,13000,13.00,4362005,561469,13220560,4362005,13.00,776.89,32.99,32.99,491597371250,32.91,32.91,491597371250 +KODEX 레버리지,122630,4,30000,2,940,3.23,16390787,19016478,85050000,16390787,3.23,86.19,19.27,19.27,485429358294,19.03,19.03,485429358294 +KODEX 200선물인버스2X,252670,5,1070,5,-35,-3.17,312851631,323337600,1540800000,312851631,-3.17,96.76,20.30,20.30,338854615508,20.55,20.55,338854615508 +KODEX 200,069500,6,47585,2,745,1.59,6218331,11708392,168400000,6218331,1.59,53.11,3.69,3.69,294221193873,3.67,3.67,294221193873 +엑스게이트,356680,7,9030,2,1340,17.43,28076256,950646,28543492,28076256,17.43,2953.39,98.36,98.36,250755785635,97.29,97.29,250755785635 +LG전자,066570,8,82200,2,4300,5.52,2709929,703739,162886387,2709929,5.52,385.08,1.66,1.66,221926574400,1.66,1.66,221926574400 +디앤디파마텍,347850,9,157500,5,-7100,-4.31,1171989,689609,10820699,1171989,-4.31,169.95,10.83,10.83,196959735400,11.56,11.56,196959735400 +두산에너빌리티,034020,10,60800,5,-500,-0.82,3179315,4251068,640561146,3179315,-0.82,74.79,0.50,0.50,194500530700,0.50,0.50,194500530700 +HJ중공업,097230,11,28800,5,-2850,-9.00,6537043,5257562,83274281,6537043,-9.00,124.34,7.85,7.85,191697206625,7.99,7.99,191697206625 +한국항공우주,047810,12,107000,5,-8000,-6.96,1462333,4499169,97475107,1462333,-6.96,32.50,1.50,1.50,158285016650,1.52,1.52,158285016650 +NAVER,035420,13,237000,2,3500,1.50,637627,2083776,156852638,637627,1.50,30.60,0.41,0.41,150191128500,0.40,0.40,150191128500 +코오롱모빌리티그룹,450140,14,13360,2,380,2.93,10781697,1685931,62777250,10781697,2.93,639.51,17.17,17.17,149682677750,17.85,17.85,149682677750 +SK오션플랜트,100090,15,25350,5,-2650,-9.46,5516139,3946068,60180336,5516139,-9.46,139.79,9.17,9.17,144705902975,9.49,9.49,144705902975 +두산퓨얼셀,336260,16,33900,2,1600,4.95,4101658,2642718,65493726,4101658,4.95,155.21,6.26,6.26,139310568700,6.27,6.27,139310568700 +카카오,035720,17,64700,2,2200,3.52,2037385,992359,442275505,2037385,3.52,205.31,0.46,0.46,131075023700,0.46,0.46,131075023700 +한화오션,042660,18,110700,5,-2300,-2.04,1168160,2359178,306413394,1168160,-2.04,49.52,0.38,0.38,131004400250,0.39,0.39,131004400250 +클로봇,466100,19,27250,2,600,2.25,4350497,14773124,24764639,4350497,2.25,29.45,17.57,17.57,119888919250,17.77,17.77,119888919250 +로보스타,090360,20,40050,2,6050,17.79,2922060,248152,9750000,2922060,17.79,1177.53,29.97,29.97,117637080400,30.13,30.13,117637080400 +KODEX 코스닥150레버리지,233740,21,9950,2,195,2.00,11461461,15942225,164900000,11461461,2.00,71.89,6.95,6.95,113605826288,6.92,6.92,113605826288 +노을,376930,22,3580,5,-40,-1.10,28971531,39156120,36947060,28971531,-1.10,73.99,78.41,78.41,112292347510,84.90,84.90,112292347510 +테크윙,089030,23,53000,2,4000,8.16,2027349,1874220,37353645,2027349,8.16,108.17,5.43,5.43,105086917425,5.31,5.31,105086917425 +한화시스템,272210,24,59000,2,1400,2.43,1744794,1325331,188919389,1744794,2.43,131.65,0.92,0.92,104358450900,0.94,0.94,104358450900 +알테오젠,196170,25,471000,5,-2000,-0.42,211170,425687,53464968,211170,-0.42,49.61,0.39,0.39,100562232250,0.40,0.40,100562232250 +휴림로봇,090710,26,3480,2,120,3.57,26827820,28407316,119457197,26827820,3.57,94.44,22.46,22.46,95024143947,22.86,22.86,95024143947 +삼성전자우,005935,27,64100,2,1300,2.07,1478927,1945545,815974664,1478927,2.07,76.02,0.18,0.18,94223259550,0.18,0.18,94223259550 +보성파워텍,006910,28,4805,2,375,8.47,19579613,4906064,49129824,19579613,8.47,399.09,39.85,39.85,93352449407,39.54,39.54,93352449407 +리메드,302550,29,4355,2,755,20.97,19947359,318122,31495528,19947359,20.97,6270.35,63.33,63.33,86853162099,63.32,63.32,86853162099 +HD현대중공업,329180,30,498500,5,-7500,-1.48,169931,128724,88773116,169931,-1.48,132.01,0.19,0.19,86092134750,0.19,0.19,86092134750 diff --git a/top30/20250918/top30-tv-20250918-135002.csv b/top30/20250918/top30-tv-20250918-135002.csv new file mode 100644 index 000000000000..f3a997b8caa5 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80400,2,2200,2.81,17997489,20856316,5919637922,17997489,2.81,86.29,0.30,0.30,1433891344500,0.30,0.30,1433891344500 +SK하이닉스,000660,2,356000,2,22500,6.75,3122013,4498866,728002365,3122013,6.75,69.40,0.43,0.43,1088336123750,0.42,0.42,1088336123750 +KODEX 레버리지,122630,3,30045,2,985,3.39,16701195,19016478,85050000,16701195,3.39,87.82,19.64,19.64,494753393354,19.36,19.36,494753393354 +로보티즈,108490,4,112900,2,12900,12.90,4376678,561469,13220560,4376678,12.90,779.50,33.11,33.11,493255866600,33.05,33.05,493255866600 +KODEX 200선물인버스2X,252670,5,1069,5,-36,-3.26,317336049,323337600,1540800000,317336049,-3.26,98.14,20.60,20.60,343646885312,20.86,20.86,343646885312 +KODEX 200,069500,6,47635,2,795,1.70,6279993,11708392,168400000,6279993,1.70,53.64,3.73,3.73,297157541064,3.70,3.70,297157541064 +엑스게이트,356680,7,8970,2,1280,16.64,28339354,950646,28543492,28339354,16.64,2981.06,99.28,99.28,253128160710,98.86,98.86,253128160710 +LG전자,066570,8,82400,2,4500,5.78,2743950,703739,162886387,2743950,5.78,389.91,1.68,1.68,224726446750,1.67,1.67,224726446750 +디앤디파마텍,347850,9,158300,5,-6300,-3.83,1190031,689609,10820699,1190031,-3.83,172.57,11.00,11.00,199797870350,11.66,11.66,199797870350 +두산에너빌리티,034020,10,60800,5,-500,-0.82,3244484,4251068,640561146,3244484,-0.82,76.32,0.51,0.51,198462515950,0.51,0.51,198462515950 +HJ중공업,097230,11,28800,5,-2850,-9.00,6599183,5257562,83274281,6599183,-9.00,125.52,7.92,7.92,193487527875,8.07,8.07,193487527875 +한국항공우주,047810,12,106900,5,-8100,-7.04,1479222,4499169,97475107,1479222,-7.04,32.88,1.52,1.52,160093092000,1.54,1.54,160093092000 +NAVER,035420,13,236500,2,3000,1.28,678501,2083776,156852638,678501,1.28,32.56,0.43,0.43,159867925750,0.43,0.43,159867925750 +코오롱모빌리티그룹,450140,14,13530,2,550,4.24,10877176,1685931,62777250,10877176,4.24,645.17,17.33,17.33,150974576370,17.77,17.77,150974576370 +SK오션플랜트,100090,15,25300,5,-2700,-9.64,5580735,3946068,60180336,5580735,-9.64,141.43,9.27,9.27,146342703875,9.61,9.61,146342703875 +두산퓨얼셀,336260,16,33850,2,1550,4.80,4128181,2642718,65493726,4128181,4.80,156.21,6.30,6.30,140210687375,6.32,6.32,140210687375 +카카오,035720,17,64700,2,2200,3.52,2069830,992359,442275505,2069830,3.52,208.58,0.47,0.47,133171964750,0.47,0.47,133171964750 +한화오션,042660,18,111000,5,-2000,-1.77,1186904,2359178,306413394,1186904,-1.77,50.31,0.39,0.39,133083555300,0.39,0.39,133083555300 +클로봇,466100,19,27250,2,600,2.25,4374393,14773124,24764639,4374393,2.25,29.61,17.66,17.66,120540297925,17.86,17.86,120540297925 +로보스타,090360,20,39950,2,5950,17.50,2943850,248152,9750000,2943850,17.50,1186.31,30.19,30.19,118510171975,30.43,30.43,118510171975 +KODEX 코스닥150레버리지,233740,21,9975,2,220,2.26,11775981,15942225,164900000,11775981,2.26,73.87,7.14,7.14,116739319093,7.10,7.10,116739319093 +노을,376930,22,3545,5,-75,-2.07,29537018,39156120,36947060,29537018,-2.07,75.43,79.94,79.94,114293772115,87.26,87.26,114293772115 +테크윙,089030,23,52400,2,3400,6.94,2066877,1874220,37353645,2066877,6.94,110.28,5.53,5.53,107168275075,5.48,5.48,107168275075 +한화시스템,272210,24,59100,2,1500,2.60,1771437,1325331,188919389,1771437,2.60,133.66,0.94,0.94,105933783150,0.95,0.95,105933783150 +알테오젠,196170,25,473000,3,0,0.00,215959,425687,53464968,215959,0.00,50.73,0.40,0.40,102821938250,0.41,0.41,102821938250 +휴림로봇,090710,26,3480,2,120,3.57,27089901,28407316,119457197,27089901,3.57,95.36,22.68,22.68,95936675427,23.08,23.08,95936675427 +삼성전자우,005935,27,64100,2,1300,2.07,1498176,1945545,815974664,1498176,2.07,77.01,0.18,0.18,95456191250,0.18,0.18,95456191250 +보성파워텍,006910,28,4805,2,375,8.47,19916770,4906064,49129824,19916770,8.47,405.96,40.54,40.54,94976646875,40.23,40.23,94976646875 +리메드,302550,29,4175,2,575,15.97,20922895,318122,31495528,20922895,15.97,6577.00,66.43,66.43,90972304347,69.18,69.18,90972304347 +HD현대중공업,329180,30,499000,5,-7000,-1.38,178577,128724,88773116,178577,-1.38,138.73,0.20,0.20,90403083500,0.20,0.20,90403083500 diff --git a/top30/20250918/top30-tv-20250918-140002.csv b/top30/20250918/top30-tv-20250918-140002.csv new file mode 100644 index 000000000000..d657746315ae --- /dev/null +++ b/top30/20250918/top30-tv-20250918-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80400,2,2200,2.81,18364039,20856316,5919637922,18364039,2.81,88.05,0.31,0.31,1463350265300,0.31,0.31,1463350265300 +SK하이닉스,000660,2,355250,2,21750,6.52,3175532,4498866,728002365,3175532,6.52,70.59,0.44,0.44,1107365281500,0.43,0.43,1107365281500 +KODEX 레버리지,122630,3,30035,2,975,3.36,16857283,19016478,85050000,16857283,3.36,88.65,19.82,19.82,499444218467,19.55,19.55,499444218467 +로보티즈,108490,4,113000,2,13000,13.00,4396043,561469,13220560,4396043,13.00,782.95,33.25,33.25,495444868850,33.16,33.16,495444868850 +KODEX 200선물인버스2X,252670,5,1068,5,-37,-3.35,320067178,323337600,1540800000,320067178,-3.35,98.99,20.77,20.77,346563942084,21.06,21.06,346563942084 +KODEX 200,069500,6,47630,2,790,1.69,6413334,11708392,168400000,6413334,1.69,54.78,3.81,3.81,303509125375,3.78,3.78,303509125375 +엑스게이트,356680,7,8890,2,1200,15.60,29001966,950646,28543492,29001966,15.60,3050.76,101.61,101.61,258993357435,102.07,102.07,258993357435 +LG전자,066570,8,82400,2,4500,5.78,2773539,703739,162886387,2773539,5.78,394.11,1.70,1.70,227165227700,1.69,1.69,227165227700 +디앤디파마텍,347850,9,158700,5,-5900,-3.58,1204166,689609,10820699,1204166,-3.58,174.62,11.13,11.13,202040661400,11.77,11.77,202040661400 +두산에너빌리티,034020,10,60900,5,-400,-0.65,3282462,4251068,640561146,3282462,-0.65,77.21,0.51,0.51,200771999850,0.51,0.51,200771999850 +HJ중공업,097230,11,29000,5,-2650,-8.37,6705144,5257562,83274281,6705144,-8.37,127.53,8.05,8.05,196548721900,8.14,8.14,196548721900 +한국항공우주,047810,12,107000,5,-8000,-6.96,1490897,4499169,97475107,1490897,-6.96,33.14,1.53,1.53,161342121400,1.55,1.55,161342121400 +NAVER,035420,13,236500,2,3000,1.28,684679,2083776,156852638,684679,1.28,32.86,0.44,0.44,161330621500,0.43,0.43,161330621500 +코오롱모빌리티그룹,450140,14,13460,2,480,3.70,10956540,1685931,62777250,10956540,3.70,649.88,17.45,17.45,152045930200,17.99,17.99,152045930200 +SK오션플랜트,100090,15,25350,5,-2650,-9.46,5736946,3946068,60180336,5736946,-9.46,145.38,9.53,9.53,150307178875,9.85,9.85,150307178875 +두산퓨얼셀,336260,16,33800,2,1500,4.64,4149325,2642718,65493726,4149325,4.64,157.01,6.34,6.34,140924997875,6.37,6.37,140924997875 +카카오,035720,17,64650,2,2150,3.44,2098797,992359,442275505,2098797,3.44,211.50,0.47,0.47,135043972450,0.47,0.47,135043972450 +한화오션,042660,18,111000,5,-2000,-1.77,1200875,2359178,306413394,1200875,-1.77,50.90,0.39,0.39,134634486300,0.40,0.40,134634486300 +KODEX 코스닥150레버리지,233740,19,9985,2,230,2.36,12666961,15942225,164900000,12666961,2.36,79.46,7.68,7.68,125638797307,7.63,7.63,125638797307 +클로봇,466100,20,27250,2,600,2.25,4391422,14773124,24764639,4391422,2.25,29.73,17.73,17.73,121004511675,17.93,17.93,121004511675 +로보스타,090360,21,40000,2,6000,17.65,2975097,248152,9750000,2975097,17.65,1198.90,30.51,30.51,119754882375,30.71,30.71,119754882375 +노을,376930,22,3520,5,-100,-2.76,29822171,39156120,36947060,29822171,-2.76,76.16,80.72,80.72,115303170750,88.66,88.66,115303170750 +테크윙,089030,23,52300,2,3300,6.73,2099158,1874220,37353645,2099158,6.73,112.00,5.62,5.62,108857665825,5.57,5.57,108857665825 +한화시스템,272210,24,59100,2,1500,2.60,1793664,1325331,188919389,1793664,2.60,135.34,0.95,0.95,107247528400,0.96,0.96,107247528400 +알테오젠,196170,25,474500,2,1500,0.32,222393,425687,53464968,222393,0.32,52.24,0.42,0.42,105870805500,0.42,0.42,105870805500 +삼성전자우,005935,26,64100,2,1300,2.07,1525669,1945545,815974664,1525669,2.07,78.42,0.19,0.19,97216737750,0.19,0.19,97216737750 +휴림로봇,090710,27,3485,2,125,3.72,27219613,28407316,119457197,27219613,3.72,95.82,22.79,22.79,96388618497,23.15,23.15,96388618497 +보성파워텍,006910,28,4795,2,365,8.24,20192557,4906064,49129824,20192557,8.24,411.58,41.10,41.10,96297330973,40.88,40.88,96297330973 +현대차,005380,29,218500,2,2500,1.16,441264,412548,204757766,441264,1.16,106.96,0.22,0.22,95545963750,0.21,0.21,95545963750 +와이씨,232140,30,14270,2,2100,17.26,7021695,587090,82045350,7021695,17.26,1196.02,8.56,8.56,95420959555,8.15,8.15,95420959555 diff --git a/top30/20250918/top30-tv-20250918-141002.csv b/top30/20250918/top30-tv-20250918-141002.csv new file mode 100644 index 000000000000..c786f3e38feb --- /dev/null +++ b/top30/20250918/top30-tv-20250918-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80400,2,2200,2.81,18877939,20856316,5919637922,18877939,2.81,90.51,0.32,0.32,1504667081350,0.32,0.32,1504667081350 +SK하이닉스,000660,2,355250,2,21750,6.52,3240962,4498866,728002365,3240962,6.52,72.04,0.45,0.45,1130622260500,0.44,0.44,1130622260500 +KODEX 레버리지,122630,3,30075,2,1015,3.49,17137058,19016478,85050000,17137058,3.49,90.12,20.15,20.15,507859122491,19.85,19.85,507859122491 +로보티즈,108490,4,113100,2,13100,13.10,4408136,561469,13220560,4408136,13.10,785.11,33.34,33.34,496813016200,33.23,33.23,496813016200 +KODEX 200선물인버스2X,252670,5,1067,5,-38,-3.44,324992967,323337600,1540800000,324992967,-3.44,100.51,21.09,21.09,351820860106,21.40,21.40,351820860106 +KODEX 200,069500,6,47660,2,820,1.75,6542812,11708392,168400000,6542812,1.75,55.88,3.89,3.89,309679368358,3.86,3.86,309679368358 +엑스게이트,356680,7,8750,2,1060,13.78,29356869,950646,28543492,29356869,13.78,3088.10,102.85,102.85,262120223480,104.95,104.95,262120223480 +LG전자,066570,8,82800,2,4900,6.29,2850803,703739,162886387,2850803,6.29,405.09,1.75,1.75,233556074050,1.73,1.73,233556074050 +HJ중공업,097230,9,29350,5,-2300,-7.27,7010013,5257562,83274281,7010013,-7.27,133.33,8.42,8.42,205460983650,8.41,8.41,205460983650 +두산에너빌리티,034020,10,60800,5,-500,-0.82,3345872,4251068,640561146,3345872,-0.82,78.71,0.52,0.52,204627718850,0.53,0.53,204627718850 +디앤디파마텍,347850,11,159400,5,-5200,-3.16,1214363,689609,10820699,1214363,-3.16,176.09,11.22,11.22,203664670100,11.81,11.81,203664670100 +NAVER,035420,12,237250,2,3750,1.61,716800,2083776,156852638,716800,1.61,34.40,0.46,0.46,168946643500,0.45,0.45,168946643500 +한국항공우주,047810,13,107100,5,-7900,-6.87,1502596,4499169,97475107,1502596,-6.87,33.40,1.54,1.54,162595759300,1.56,1.56,162595759300 +코오롱모빌리티그룹,450140,14,13330,2,350,2.70,11063737,1685931,62777250,11063737,2.70,656.24,17.62,17.62,153491201115,18.34,18.34,153491201115 +SK오션플랜트,100090,15,25450,5,-2550,-9.11,5811328,3946068,60180336,5811328,-9.11,147.27,9.66,9.66,152199448675,9.94,9.94,152199448675 +두산퓨얼셀,336260,16,33700,2,1400,4.33,4171049,2642718,65493726,4171049,4.33,157.83,6.37,6.37,141658582400,6.42,6.42,141658582400 +카카오,035720,17,64550,2,2050,3.28,2132776,992359,442275505,2132776,3.28,214.92,0.48,0.48,137239717600,0.48,0.48,137239717600 +한화오션,042660,18,111200,5,-1800,-1.59,1216574,2359178,306413394,1216574,-1.59,51.57,0.40,0.40,136379369700,0.40,0.40,136379369700 +KODEX 코스닥150레버리지,233740,19,9995,2,240,2.46,13119616,15942225,164900000,13119616,2.46,82.29,7.96,7.96,130162471351,7.90,7.90,130162471351 +클로봇,466100,20,27350,2,700,2.63,4450427,14773124,24764639,4450427,2.63,30.13,17.97,17.97,122615924975,18.10,18.10,122615924975 +로보스타,090360,21,39950,2,5950,17.50,2989410,248152,9750000,2989410,17.50,1204.67,30.66,30.66,120327316425,30.89,30.89,120327316425 +노을,376930,22,3540,5,-80,-2.21,30020674,39156120,36947060,30020674,-2.21,76.67,81.25,81.25,116005694011,88.69,88.69,116005694011 +테크윙,089030,23,52100,2,3100,6.33,2149852,1874220,37353645,2149852,6.33,114.71,5.76,5.76,111497280175,5.73,5.73,111497280175 +한화시스템,272210,24,59100,2,1500,2.60,1819794,1325331,188919389,1819794,2.60,137.31,0.96,0.96,108794003200,0.97,0.97,108794003200 +알테오젠,196170,25,475000,2,2000,0.42,226843,425687,53464968,226843,0.42,53.29,0.42,0.42,107982744250,0.43,0.43,107982744250 +현대차,005380,26,218000,2,2000,0.93,467637,412548,204757766,467637,0.93,113.35,0.23,0.23,101295903000,0.23,0.23,101295903000 +와이씨,232140,27,14360,2,2190,18.00,7396826,587090,82045350,7396826,18.00,1259.91,9.02,9.02,100790836140,8.55,8.55,100790836140 +삼성전자우,005935,28,64100,2,1300,2.07,1559252,1945545,815974664,1559252,2.07,80.14,0.19,0.19,99367840150,0.19,0.19,99367840150 +보성파워텍,006910,29,4760,2,330,7.45,20429812,4906064,49129824,20429812,7.45,416.42,41.58,41.58,97435551890,41.66,41.66,97435551890 +휴림로봇,090710,30,3475,2,115,3.42,27352046,28407316,119457197,27352046,3.42,96.29,22.90,22.90,96849658165,23.33,23.33,96849658165 diff --git a/top30/20250918/top30-tv-20250918-142002.csv b/top30/20250918/top30-tv-20250918-142002.csv new file mode 100644 index 000000000000..14fabd323296 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,19232828,20856316,5919637922,19232828,2.94,92.22,0.32,0.32,1533227565250,0.32,0.32,1533227565250 +SK하이닉스,000660,2,355750,2,22250,6.67,3295415,4498866,728002365,3295415,6.67,73.25,0.45,0.45,1149979056250,0.44,0.44,1149979056250 +KODEX 레버리지,122630,3,30095,2,1035,3.56,17700421,19016478,85050000,17700421,3.56,93.08,20.81,20.81,524816242091,20.50,20.50,524816242091 +로보티즈,108490,4,112750,2,12750,12.75,4425119,561469,13220560,4425119,12.75,788.13,33.47,33.47,498728422900,33.46,33.46,498728422900 +KODEX 200선물인버스2X,252670,5,1067,5,-38,-3.44,330279050,323337600,1540800000,330279050,-3.44,102.15,21.44,21.44,357458043214,21.74,21.74,357458043214 +KODEX 200,069500,6,47680,2,840,1.79,6681751,11708392,168400000,6681751,1.79,57.07,3.97,3.97,316303366408,3.94,3.94,316303366408 +엑스게이트,356680,7,8750,2,1060,13.78,29727586,950646,28543492,29727586,13.78,3127.09,104.15,104.15,265364749620,106.25,106.25,265364749620 +LG전자,066570,8,83400,2,5500,7.06,3043018,703739,162886387,3043018,7.06,432.41,1.87,1.87,249525089700,1.84,1.84,249525089700 +디앤디파마텍,347850,9,167800,2,3200,1.94,1323056,689609,10820699,1323056,1.94,191.86,12.23,12.23,221716163200,12.21,12.21,221716163200 +두산에너빌리티,034020,10,60750,5,-550,-0.90,3429536,4251068,640561146,3429536,-0.90,80.67,0.54,0.54,209706747750,0.54,0.54,209706747750 +HJ중공업,097230,11,29050,5,-2600,-8.21,7137745,5257562,83274281,7137745,-8.21,135.76,8.57,8.57,209186536150,8.65,8.65,209186536150 +NAVER,035420,12,237000,2,3500,1.50,741254,2083776,156852638,741254,1.50,35.57,0.47,0.47,174752864000,0.47,0.47,174752864000 +한국항공우주,047810,13,107100,5,-7900,-6.87,1510125,4499169,97475107,1510125,-6.87,33.56,1.55,1.55,163402630650,1.57,1.57,163402630650 +코오롱모빌리티그룹,450140,14,13280,2,300,2.31,11234844,1685931,62777250,11234844,2.31,666.39,17.90,17.90,155733858425,18.68,18.68,155733858425 +SK오션플랜트,100090,15,25300,5,-2700,-9.64,5899912,3946068,60180336,5899912,-9.64,149.51,9.80,9.80,154448056025,10.14,10.14,154448056025 +두산퓨얼셀,336260,16,33550,2,1250,3.87,4225805,2642718,65493726,4225805,3.87,159.90,6.45,6.45,143498954150,6.53,6.53,143498954150 +카카오,035720,17,64350,2,1850,2.96,2189140,992359,442275505,2189140,2.96,220.60,0.49,0.49,140869763400,0.49,0.49,140869763400 +한화오션,042660,18,111100,5,-1900,-1.68,1228869,2359178,306413394,1228869,-1.68,52.09,0.40,0.40,137745309050,0.40,0.40,137745309050 +KODEX 코스닥150레버리지,233740,19,9992,2,237,2.43,13451904,15942225,164900000,13451904,2.43,84.38,8.16,8.16,133483585828,8.10,8.10,133483585828 +클로봇,466100,20,27400,2,750,2.81,4498655,14773124,24764639,4498655,2.81,30.45,18.17,18.17,123936879850,18.26,18.26,123936879850 +로보스타,090360,21,39900,2,5900,17.35,3019172,248152,9750000,3019172,17.35,1216.66,30.97,30.97,121514672175,31.24,31.24,121514672175 +노을,376930,22,3535,5,-85,-2.35,30227823,39156120,36947060,30227823,-2.35,77.20,81.81,81.81,116745237233,89.39,89.39,116745237233 +테크윙,089030,23,52000,2,3000,6.12,2168610,1874220,37353645,2168610,6.12,115.71,5.81,5.81,112473665925,5.79,5.79,112473665925 +알테오젠,196170,24,473500,2,500,0.11,232629,425687,53464968,232629,0.11,54.65,0.44,0.44,110725404500,0.44,0.44,110725404500 +한화시스템,272210,25,59200,2,1600,2.78,1840681,1325331,188919389,1840681,2.78,138.88,0.97,0.97,110029289100,0.98,0.98,110029289100 +와이씨,232140,26,14160,2,1990,16.35,7903082,587090,82045350,7903082,16.35,1346.14,9.63,9.63,108024514745,9.30,9.30,108024514745 +현대차,005380,27,218000,2,2000,0.93,485848,412548,204757766,485848,0.93,117.77,0.24,0.24,105265366250,0.24,0.24,105265366250 +삼성전자우,005935,28,64200,2,1400,2.23,1619275,1945545,815974664,1619275,2.23,83.23,0.20,0.20,103215463400,0.20,0.20,103215463400 +보성파워텍,006910,29,4760,2,330,7.45,20692504,4906064,49129824,20692504,7.45,421.77,42.12,42.12,98685799538,42.20,42.20,98685799538 +휴림로봇,090710,30,3470,2,110,3.27,27590218,28407316,119457197,27590218,3.27,97.12,23.10,23.10,97676382399,23.56,23.56,97676382399 diff --git a/top30/20250918/top30-tv-20250918-143001.csv b/top30/20250918/top30-tv-20250918-143001.csv new file mode 100644 index 000000000000..80ed7ebcd45d --- /dev/null +++ b/top30/20250918/top30-tv-20250918-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80400,2,2200,2.81,19794762,20856316,5919637922,19794762,2.81,94.91,0.33,0.33,1578424730650,0.33,0.33,1578424730650 +SK하이닉스,000660,2,355500,2,22000,6.60,3339811,4498866,728002365,3339811,6.60,74.24,0.46,0.46,1165772249250,0.45,0.45,1165772249250 +KODEX 레버리지,122630,3,30050,2,990,3.41,18025789,19016478,85050000,18025789,3.41,94.79,21.19,21.19,534604075968,20.92,20.92,534604075968 +로보티즈,108490,4,112800,2,12800,12.80,4441493,561469,13220560,4441493,12.80,791.05,33.60,33.60,500574552900,33.57,33.57,500574552900 +KODEX 200선물인버스2X,252670,5,1068,5,-37,-3.35,336265287,323337600,1540800000,336265287,-3.35,104.00,21.82,21.82,363845567982,22.11,22.11,363845567982 +KODEX 200,069500,6,47640,2,800,1.71,6813526,11708392,168400000,6813526,1.71,58.19,4.05,4.05,322583251939,4.02,4.02,322583251939 +엑스게이트,356680,7,8760,2,1070,13.91,29910658,950646,28543492,29910658,13.91,3146.35,104.79,104.79,266970590950,106.77,106.77,266970590950 +LG전자,066570,8,83300,2,5400,6.93,3220483,703739,162886387,3220483,6.93,457.62,1.98,1.98,264339691900,1.95,1.95,264339691900 +디앤디파마텍,347850,9,165100,2,500,0.30,1450794,689609,10820699,1450794,0.30,210.38,13.41,13.41,243232810700,13.62,13.62,243232810700 +두산에너빌리티,034020,10,60650,5,-650,-1.06,3508423,4251068,640561146,3508423,-1.06,82.53,0.55,0.55,214494168150,0.55,0.55,214494168150 +HJ중공업,097230,11,28950,5,-2700,-8.53,7234713,5257562,83274281,7234713,-8.53,137.61,8.69,8.69,211999643900,8.79,8.79,211999643900 +NAVER,035420,12,237000,2,3500,1.50,767653,2083776,156852638,767653,1.50,36.84,0.49,0.49,181018633500,0.49,0.49,181018633500 +한국항공우주,047810,13,107300,5,-7700,-6.70,1523738,4499169,97475107,1523738,-6.70,33.87,1.56,1.56,164863327250,1.58,1.58,164863327250 +SK오션플랜트,100090,14,25275,5,-2725,-9.73,5994430,3946068,60180336,5994430,-9.73,151.91,9.96,9.96,156838315425,10.31,10.31,156838315425 +코오롱모빌리티그룹,450140,15,13080,2,100,0.77,11288063,1685931,62777250,11288063,0.77,669.54,17.98,17.98,156434377990,19.05,19.05,156434377990 +두산퓨얼셀,336260,16,33500,2,1200,3.72,4273564,2642718,65493726,4273564,3.72,161.71,6.53,6.53,145096720400,6.61,6.61,145096720400 +카카오,035720,17,64400,2,1900,3.04,2235960,992359,442275505,2235960,3.04,225.32,0.51,0.51,143880662250,0.51,0.51,143880662250 +한화오션,042660,18,111000,5,-2000,-1.77,1242765,2359178,306413394,1242765,-1.77,52.68,0.41,0.41,139288987850,0.41,0.41,139288987850 +KODEX 코스닥150레버리지,233740,19,9975,2,220,2.26,13704559,15942225,164900000,13704559,2.26,85.96,8.31,8.31,136006281016,8.27,8.27,136006281016 +클로봇,466100,20,27300,2,650,2.44,4536778,14773124,24764639,4536778,2.44,30.71,18.32,18.32,124979388525,18.49,18.49,124979388525 +로보스타,090360,21,39950,2,5950,17.50,3063376,248152,9750000,3063376,17.50,1234.48,31.42,31.42,123288995875,31.65,31.65,123288995875 +노을,376930,22,3525,5,-95,-2.62,30361674,39156120,36947060,30361674,-2.62,77.54,82.18,82.18,117218669988,90.00,90.00,117218669988 +테크윙,089030,23,51900,2,2900,5.92,2208277,1874220,37353645,2208277,5.92,117.82,5.91,5.91,114531548925,5.91,5.91,114531548925 +알테오젠,196170,24,474000,2,1000,0.21,236231,425687,53464968,236231,0.21,55.49,0.44,0.44,112432803000,0.44,0.44,112432803000 +와이씨,232140,25,14030,2,1860,15.28,8211751,587090,82045350,8211751,15.28,1398.72,10.01,10.01,112366206475,9.76,9.76,112366206475 +한화시스템,272210,26,58800,2,1200,2.08,1872576,1325331,188919389,1872576,2.08,141.29,0.99,0.99,111911753050,1.01,1.01,111911753050 +현대차,005380,27,217500,2,1500,0.69,505404,412548,204757766,505404,0.69,122.51,0.25,0.25,109528588250,0.25,0.25,109528588250 +삼성전자우,005935,28,64100,2,1300,2.07,1645913,1945545,815974664,1645913,2.07,84.60,0.20,0.20,104924204600,0.20,0.20,104924204600 +보성파워텍,006910,29,4750,2,320,7.22,20937193,4906064,49129824,20937193,7.22,426.76,42.62,42.62,99846599127,42.79,42.79,99846599127 +휴림로봇,090710,30,3480,2,120,3.57,27851414,28407316,119457197,27851414,3.57,98.04,23.31,23.31,98582357953,23.71,23.71,98582357953 diff --git a/top30/20250918/top30-tv-20250918-144001.csv b/top30/20250918/top30-tv-20250918-144001.csv new file mode 100644 index 000000000000..dedf70a1ec91 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80400,2,2200,2.81,20223438,20856316,5919637922,20223438,2.81,96.97,0.34,0.34,1612887996850,0.34,0.34,1612887996850 +SK하이닉스,000660,2,354000,2,20500,6.15,3405069,4498866,728002365,3405069,6.15,75.69,0.47,0.47,1188907401250,0.46,0.46,1188907401250 +KODEX 레버리지,122630,3,30035,2,975,3.36,18283811,19016478,85050000,18283811,3.36,96.15,21.50,21.50,542355878573,21.23,21.23,542355878573 +로보티즈,108490,4,113500,2,13500,13.50,4468596,561469,13220560,4468596,13.50,795.88,33.80,33.80,503639680700,33.56,33.56,503639680700 +KODEX 200선물인버스2X,252670,5,1069,5,-36,-3.26,340609757,323337600,1540800000,340609757,-3.26,105.34,22.11,22.11,368487910052,22.37,22.37,368487910052 +KODEX 200,069500,6,47625,2,785,1.68,6945307,11708392,168400000,6945307,1.68,59.32,4.12,4.12,328859411791,4.10,4.10,328859411791 +LG전자,066570,7,83300,2,5400,6.93,3295650,703739,162886387,3295650,6.93,468.31,2.02,2.02,270599462950,1.99,1.99,270599462950 +엑스게이트,356680,8,8670,2,980,12.74,30176288,950646,28543492,30176288,12.74,3174.29,105.72,105.72,269284196780,108.81,108.81,269284196780 +디앤디파마텍,347850,9,166800,2,2200,1.34,1486720,689609,10820699,1486720,1.34,215.59,13.74,13.74,249216634500,13.81,13.81,249216634500 +두산에너빌리티,034020,10,60600,5,-700,-1.14,3562697,4251068,640561146,3562697,-1.14,83.81,0.56,0.56,217784107800,0.56,0.56,217784107800 +HJ중공업,097230,11,28950,5,-2700,-8.53,7297768,5257562,83274281,7297768,-8.53,138.81,8.76,8.76,213824666775,8.87,8.87,213824666775 +NAVER,035420,12,237250,2,3750,1.61,785452,2083776,156852638,785452,1.61,37.69,0.50,0.50,185242948000,0.50,0.50,185242948000 +한국항공우주,047810,13,107300,5,-7700,-6.70,1541594,4499169,97475107,1541594,-6.70,34.26,1.58,1.58,166778757950,1.59,1.59,166778757950 +SK오션플랜트,100090,14,25350,5,-2650,-9.46,6073994,3946068,60180336,6073994,-9.46,153.93,10.09,10.09,158853391150,10.41,10.41,158853391150 +코오롱모빌리티그룹,450140,15,12990,2,10,0.08,11382561,1685931,62777250,11382561,0.08,675.15,18.13,18.13,157671431070,19.33,19.33,157671431070 +두산퓨얼셀,336260,16,33300,2,1000,3.10,4359641,2642718,65493726,4359641,3.10,164.97,6.66,6.66,147962779625,6.78,6.78,147962779625 +카카오,035720,17,64400,2,1900,3.04,2250509,992359,442275505,2250509,3.04,226.78,0.51,0.51,144818234550,0.51,0.51,144818234550 +한화오션,042660,18,111100,5,-1900,-1.68,1265537,2359178,306413394,1265537,-1.68,53.64,0.41,0.41,141816631500,0.42,0.42,141816631500 +KODEX 코스닥150레버리지,233740,19,9962,2,207,2.12,13832079,15942225,164900000,13832079,2.12,86.76,8.39,8.39,137278025037,8.36,8.36,137278025037 +클로봇,466100,20,27250,2,600,2.25,4555648,14773124,24764639,4555648,2.25,30.84,18.40,18.40,125493931550,18.60,18.60,125493931550 +로보스타,090360,21,40250,2,6250,18.38,3083781,248152,9750000,3083781,18.38,1242.70,31.63,31.63,124105868975,31.62,31.62,124105868975 +노을,376930,22,3560,5,-60,-1.66,30574651,39156120,36947060,30574651,-1.66,78.08,82.75,82.75,117973254458,89.69,89.69,117973254458 +테크윙,089030,23,51300,2,2300,4.69,2264141,1874220,37353645,2264141,4.69,120.80,6.06,6.06,117412205025,6.13,6.13,117412205025 +와이씨,232140,24,13920,2,1750,14.38,8519753,587090,82045350,8519753,14.38,1451.18,10.38,10.38,116668354730,10.22,10.22,116668354730 +한화시스템,272210,25,58650,2,1050,1.82,1926667,1325331,188919389,1926667,1.82,145.37,1.02,1.02,115091031300,1.04,1.04,115091031300 +알테오젠,196170,26,473500,2,500,0.11,241581,425687,53464968,241581,0.11,56.75,0.45,0.45,114968700750,0.45,0.45,114968700750 +현대차,005380,27,217500,2,1500,0.69,516650,412548,204757766,516650,0.69,125.23,0.25,0.25,111975898750,0.25,0.25,111975898750 +삼성전자우,005935,28,64100,2,1300,2.07,1677411,1945545,815974664,1677411,2.07,86.22,0.21,0.21,106944776200,0.20,0.20,106944776200 +HD현대중공업,329180,29,498500,5,-7500,-1.48,202065,128724,88773116,202065,-1.48,156.98,0.23,0.23,102133102000,0.23,0.23,102133102000 +보성파워텍,006910,30,4715,2,285,6.43,21107217,4906064,49129824,21107217,6.43,430.23,42.96,42.96,100649977564,43.45,43.45,100649977564 diff --git a/top30/20250918/top30-tv-20250918-145001.csv b/top30/20250918/top30-tv-20250918-145001.csv new file mode 100644 index 000000000000..1021ace85ee0 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,20776114,20856316,5919637922,20776114,2.94,99.62,0.35,0.35,1657338252450,0.35,0.35,1657338252450 +SK하이닉스,000660,2,352500,2,19000,5.70,3520580,4498866,728002365,3520580,5.70,78.25,0.48,0.48,1229798946500,0.48,0.48,1229798946500 +KODEX 레버리지,122630,3,30030,2,970,3.34,18642275,19016478,85050000,18642275,3.34,98.03,21.92,21.92,553134210407,21.66,21.66,553134210407 +로보티즈,108490,4,114000,2,14000,14.00,4520722,561469,13220560,4520722,14.00,805.16,34.19,34.19,509570158100,33.81,33.81,509570158100 +KODEX 200선물인버스2X,252670,5,1069,5,-36,-3.26,344194560,323337600,1540800000,344194560,-3.26,106.45,22.34,22.34,372315191591,22.60,22.60,372315191591 +KODEX 200,069500,6,47625,2,785,1.68,7080803,11708392,168400000,7080803,1.68,60.48,4.20,4.20,335315818270,4.18,4.18,335315818270 +LG전자,066570,7,83400,2,5500,7.06,3357897,703739,162886387,3357897,7.06,477.15,2.06,2.06,275789897700,2.03,2.03,275789897700 +엑스게이트,356680,8,8710,2,1020,13.26,30409027,950646,28543492,30409027,13.26,3198.78,106.54,106.54,271314597240,109.13,109.13,271314597240 +디앤디파마텍,347850,9,167800,2,3200,1.94,1522851,689609,10820699,1522851,1.94,220.83,14.07,14.07,255289614250,14.06,14.06,255289614250 +두산에너빌리티,034020,10,60600,5,-700,-1.14,3636234,4251068,640561146,3636234,-1.14,85.54,0.57,0.57,222242467450,0.57,0.57,222242467450 +HJ중공업,097230,11,28800,5,-2850,-9.00,7402405,5257562,83274281,7402405,-9.00,140.80,8.89,8.89,216849188575,9.04,9.04,216849188575 +NAVER,035420,12,238000,2,4500,1.93,821269,2083776,156852638,821269,1.93,39.41,0.52,0.52,193748844250,0.52,0.52,193748844250 +한국항공우주,047810,13,107200,5,-7800,-6.78,1553554,4499169,97475107,1553554,-6.78,34.53,1.59,1.59,168062068650,1.61,1.61,168062068650 +SK오션플랜트,100090,14,25450,5,-2550,-9.11,6153048,3946068,60180336,6153048,-9.11,155.93,10.22,10.22,160862512700,10.50,10.50,160862512700 +코오롱모빌리티그룹,450140,15,12840,5,-140,-1.08,11476304,1685931,62777250,11476304,-1.08,680.71,18.28,18.28,158889749375,19.71,19.71,158889749375 +두산퓨얼셀,336260,16,33450,2,1150,3.56,4388742,2642718,65493726,4388742,3.56,166.07,6.70,6.70,148934266925,6.80,6.80,148934266925 +카카오,035720,17,64400,2,1900,3.04,2274248,992359,442275505,2274248,3.04,229.18,0.51,0.51,146347715600,0.51,0.51,146347715600 +한화오션,042660,18,111100,5,-1900,-1.68,1283616,2359178,306413394,1283616,-1.68,54.41,0.42,0.42,143824323550,0.42,0.42,143824323550 +로보스타,090360,19,42800,2,8800,25.88,3505165,248152,9750000,3505165,25.88,1412.51,35.95,35.95,141594891750,33.93,33.93,141594891750 +KODEX 코스닥150레버리지,233740,20,9965,2,210,2.15,14208916,15942225,164900000,14208916,2.15,89.13,8.62,8.62,141034390162,8.58,8.58,141034390162 +클로봇,466100,21,27550,2,900,3.38,4643819,14773124,24764639,4643819,3.38,31.43,18.75,18.75,127908882050,18.75,18.75,127908882050 +테크윙,089030,22,51400,2,2400,4.90,2339582,1874220,37353645,2339582,4.90,124.83,6.26,6.26,121295069075,6.32,6.32,121295069075 +와이씨,232140,23,13910,2,1740,14.30,8682448,587090,82045350,8682448,14.30,1478.90,10.58,10.58,118940786630,10.42,10.42,118940786630 +노을,376930,24,3560,5,-60,-1.66,30738574,39156120,36947060,30738574,-1.66,78.50,83.20,83.20,118558186865,90.14,90.14,118558186865 +한화시스템,272210,25,58900,2,1300,2.26,1976083,1325331,188919389,1976083,2.26,149.10,1.05,1.05,117997929800,1.06,1.06,117997929800 +알테오젠,196170,26,473500,2,500,0.11,247685,425687,53464968,247685,0.11,58.18,0.46,0.46,117859251500,0.47,0.47,117859251500 +현대차,005380,27,217500,2,1500,0.69,529144,412548,204757766,529144,0.69,128.26,0.26,0.26,114694305750,0.26,0.26,114694305750 +삼성전자우,005935,28,64200,2,1400,2.23,1709418,1945545,815974664,1709418,2.23,87.86,0.21,0.21,108998437000,0.21,0.21,108998437000 +HD현대중공업,329180,29,499500,5,-6500,-1.28,205571,128724,88773116,205571,-1.28,159.70,0.23,0.23,103882495000,0.23,0.23,103882495000 +보성파워텍,006910,30,4765,2,335,7.56,21247096,4906064,49129824,21247096,7.56,433.08,43.25,43.25,101314823769,43.28,43.28,101314823769 diff --git a/top30/20250918/top30-tv-20250918-150001.csv b/top30/20250918/top30-tv-20250918-150001.csv new file mode 100644 index 000000000000..b6d4e879354f --- /dev/null +++ b/top30/20250918/top30-tv-20250918-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80200,2,2000,2.56,21675458,20856316,5919637922,21675458,2.56,103.93,0.37,0.37,1729531912950,0.36,0.36,1729531912950 +SK하이닉스,000660,2,351500,2,18000,5.40,3641814,4498866,728002365,3641814,5.40,80.95,0.50,0.50,1272480880000,0.50,0.50,1272480880000 +KODEX 레버리지,122630,3,30035,2,975,3.36,18839365,19016478,85050000,18839365,3.36,99.07,22.15,22.15,559051257045,21.89,21.89,559051257045 +로보티즈,108490,4,112500,2,12500,12.50,4811221,561469,13220560,4811221,12.50,856.90,36.39,36.39,542849466500,36.50,36.50,542849466500 +KODEX 200선물인버스2X,252670,5,1069,5,-36,-3.26,350268415,323337600,1540800000,350268415,-3.26,108.33,22.73,22.73,378811151333,23.00,23.00,378811151333 +KODEX 200,069500,6,47625,2,785,1.68,7261158,11708392,168400000,7261158,1.68,62.02,4.31,4.31,343903169974,4.29,4.29,343903169974 +LG전자,066570,7,82900,2,5000,6.42,3419427,703739,162886387,3419427,6.42,485.89,2.10,2.10,280914012700,2.08,2.08,280914012700 +엑스게이트,356680,8,8740,2,1050,13.65,30652209,950646,28543492,30652209,13.65,3224.36,107.39,107.39,273426086505,109.60,109.60,273426086505 +디앤디파마텍,347850,9,166900,2,2300,1.40,1546797,689609,10820699,1546797,1.40,224.30,14.29,14.29,259298861000,14.36,14.36,259298861000 +두산에너빌리티,034020,10,60800,5,-500,-0.82,3753804,4251068,640561146,3753804,-0.82,88.30,0.59,0.59,229377782000,0.59,0.59,229377782000 +HJ중공업,097230,11,28850,5,-2800,-8.85,7530521,5257562,83274281,7530521,-8.85,143.23,9.04,9.04,220534729850,9.18,9.18,220534729850 +NAVER,035420,12,238000,2,4500,1.93,840957,2083776,156852638,840957,1.93,40.36,0.54,0.54,198428999250,0.53,0.53,198428999250 +한국항공우주,047810,13,107200,5,-7800,-6.78,1570602,4499169,97475107,1570602,-6.78,34.91,1.61,1.61,169890879200,1.63,1.63,169890879200 +로보스타,090360,14,43500,2,9500,27.94,4053956,248152,9750000,4053956,27.94,1633.66,41.58,41.58,165612492100,39.05,39.05,165612492100 +SK오션플랜트,100090,15,25250,5,-2750,-9.82,6297222,3946068,60180336,6297222,-9.82,159.58,10.46,10.46,164505984900,10.83,10.83,164505984900 +코오롱모빌리티그룹,450140,16,12830,5,-150,-1.16,11651018,1685931,62777250,11651018,-1.16,691.07,18.56,18.56,161115684735,20.00,20.00,161115684735 +두산퓨얼셀,336260,17,33350,2,1050,3.25,4421570,2642718,65493726,4421570,3.25,167.31,6.75,6.75,150030507350,6.87,6.87,150030507350 +카카오,035720,18,64500,2,2000,3.20,2316332,992359,442275505,2316332,3.20,233.42,0.52,0.52,149062406150,0.52,0.52,149062406150 +한화오션,042660,19,110900,5,-2100,-1.86,1321439,2359178,306413394,1321439,-1.86,56.01,0.43,0.43,148020863400,0.44,0.44,148020863400 +KODEX 코스닥150레버리지,233740,20,9940,2,185,1.90,14430844,15942225,164900000,14430844,1.90,90.52,8.75,8.75,143242590854,8.74,8.74,143242590854 +클로봇,466100,21,27450,2,800,3.00,4871763,14773124,24764639,4871763,3.00,32.98,19.67,19.67,134202064300,19.74,19.74,134202064300 +한싹,430690,22,7610,1,1750,29.86,18710354,10972742,10895327,18710354,29.86,170.52,171.73,171.73,127069467345,153.26,153.26,127069467345 +와이씨,232140,23,13890,2,1720,14.13,9063766,587090,82045350,9063766,14.13,1543.85,11.05,11.05,124207977205,10.90,10.90,124207977205 +테크윙,089030,24,51500,2,2500,5.10,2387763,1874220,37353645,2387763,5.10,127.40,6.39,6.39,123764649075,6.43,6.43,123764649075 +알테오젠,196170,25,473000,3,0,0.00,253572,425687,53464968,253572,0.00,59.57,0.47,0.47,120646196000,0.48,0.48,120646196000 +노을,376930,26,3610,5,-10,-0.28,31105499,39156120,36947060,31105499,-0.28,79.44,84.19,84.19,119883856571,89.88,89.88,119883856571 +한화시스템,272210,27,58900,2,1300,2.26,2003339,1325331,188919389,2003339,2.26,151.16,1.06,1.06,119601549450,1.07,1.07,119601549450 +현대차,005380,28,217500,2,1500,0.69,541204,412548,204757766,541204,0.69,131.19,0.26,0.26,117318830000,0.26,0.26,117318830000 +삼성전자우,005935,29,64200,2,1400,2.23,1754166,1945545,815974664,1754166,2.23,90.16,0.21,0.21,111867824600,0.21,0.21,111867824600 +HD현대중공업,329180,30,499000,5,-7000,-1.38,210108,128724,88773116,210108,-1.38,163.22,0.24,0.24,106147531000,0.24,0.24,106147531000 diff --git a/top30/20250918/top30-tv-20250918-151001.csv b/top30/20250918/top30-tv-20250918-151001.csv new file mode 100644 index 000000000000..b66e1ad70fe9 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80250,2,2050,2.62,22281697,20856316,5919637922,22281697,2.62,106.83,0.38,0.38,1778185812550,0.37,0.37,1778185812550 +SK하이닉스,000660,2,352500,2,19000,5.70,3700417,4498866,728002365,3700417,5.70,82.25,0.51,0.51,1293116499500,0.50,0.50,1293116499500 +KODEX 레버리지,122630,3,30030,2,970,3.34,18995662,19016478,85050000,18995662,3.34,99.89,22.33,22.33,563746871804,22.07,22.07,563746871804 +로보티즈,108490,4,112600,2,12600,12.60,4898729,561469,13220560,4898729,12.60,872.48,37.05,37.05,552725127800,37.13,37.13,552725127800 +KODEX 200선물인버스2X,252670,5,1069,5,-36,-3.26,354690779,323337600,1540800000,354690779,-3.26,109.70,23.02,23.02,383535770068,23.29,23.29,383535770068 +KODEX 200,069500,6,47620,2,780,1.67,7445311,11708392,168400000,7445311,1.67,63.59,4.42,4.42,352673497099,4.40,4.40,352673497099 +LG전자,066570,7,82400,2,4500,5.78,3499516,703739,162886387,3499516,5.78,497.27,2.15,2.15,287553644200,2.14,2.14,287553644200 +엑스게이트,356680,8,8660,2,970,12.61,30886112,950646,28543492,30886112,12.61,3248.96,108.21,108.21,275461467220,111.44,111.44,275461467220 +디앤디파마텍,347850,9,166300,2,1700,1.03,1563171,689609,10820699,1563171,1.03,226.67,14.45,14.45,262025414050,14.56,14.56,262025414050 +두산에너빌리티,034020,10,60600,5,-700,-1.14,3892902,4251068,640561146,3892902,-1.14,91.57,0.61,0.61,237820195050,0.61,0.61,237820195050 +HJ중공업,097230,11,28900,5,-2750,-8.69,7644956,5257562,83274281,7644956,-8.69,145.41,9.18,9.18,223852454750,9.30,9.30,223852454750 +NAVER,035420,12,237750,2,4250,1.82,894684,2083776,156852638,894684,1.82,42.94,0.57,0.57,211215707500,0.57,0.57,211215707500 +로보스타,090360,13,43800,2,9800,28.82,4506868,248152,9750000,4506868,28.82,1816.17,46.22,46.22,185464672200,43.43,43.43,185464672200 +한국항공우주,047810,14,107300,5,-7700,-6.70,1595327,4499169,97475107,1595327,-6.70,35.46,1.64,1.64,172543922650,1.65,1.65,172543922650 +SK오션플랜트,100090,15,25350,5,-2650,-9.46,6425216,3946068,60180336,6425216,-9.46,162.83,10.68,10.68,167737472150,11.00,11.00,167737472150 +코오롱모빌리티그룹,450140,16,12830,5,-150,-1.16,11736150,1685931,62777250,11736150,-1.16,696.12,18.69,18.69,162203732105,20.14,20.14,162203732105 +카카오,035720,17,64700,2,2200,3.52,2374125,992359,442275505,2374125,3.52,239.24,0.54,0.54,152798441900,0.53,0.53,152798441900 +두산퓨얼셀,336260,18,33550,2,1250,3.87,4461124,2642718,65493726,4461124,3.87,168.81,6.81,6.81,151353266975,6.89,6.89,151353266975 +한화오션,042660,19,110900,5,-2100,-1.86,1339338,2359178,306413394,1339338,-1.86,56.77,0.44,0.44,150006310700,0.44,0.44,150006310700 +KODEX 코스닥150레버리지,233740,20,9945,2,190,1.95,14810232,15942225,164900000,14810232,1.95,92.90,8.98,8.98,147015023411,8.96,8.96,147015023411 +한싹,430690,21,7410,2,1550,26.45,20036726,10972742,10895327,20036726,26.45,182.60,183.90,183.90,136965568270,169.65,169.65,136965568270 +클로봇,466100,22,27600,2,950,3.56,4967665,14773124,24764639,4967665,3.56,33.63,20.06,20.06,136845966600,20.02,20.02,136845966600 +와이씨,232140,23,13920,2,1750,14.38,9205472,587090,82045350,9205472,14.38,1567.98,11.22,11.22,126179494920,11.05,11.05,126179494920 +테크윙,089030,24,51550,2,2550,5.20,2424592,1874220,37353645,2424592,5.20,129.37,6.49,6.49,125657692525,6.53,6.53,125657692525 +현대차,005380,25,218000,2,2000,0.93,571415,412548,204757766,571415,0.93,138.51,0.28,0.28,123908112750,0.28,0.28,123908112750 +알테오젠,196170,26,473000,3,0,0.00,258671,425687,53464968,258671,0.00,60.77,0.48,0.48,123058079750,0.49,0.49,123058079750 +한화시스템,272210,27,59000,2,1400,2.43,2032691,1325331,188919389,2032691,2.43,153.37,1.08,1.08,121331515050,1.09,1.09,121331515050 +노을,376930,28,3625,2,5,0.14,31325641,39156120,36947060,31325641,0.14,80.00,84.79,84.79,120682361621,90.11,90.11,120682361621 +삼성전자우,005935,29,64150,2,1350,2.15,1802581,1945545,815974664,1802581,2.15,92.65,0.22,0.22,114974094400,0.22,0.22,114974094400 +HD현대중공업,329180,30,499000,5,-7000,-1.38,217195,128724,88773116,217195,-1.38,168.73,0.24,0.24,109686098000,0.25,0.25,109686098000 diff --git a/top30/20250918/top30-tv-20250918-152001.csv b/top30/20250918/top30-tv-20250918-152001.csv new file mode 100644 index 000000000000..c89a6b550fdf --- /dev/null +++ b/top30/20250918/top30-tv-20250918-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80300,2,2100,2.69,22860672,20856316,5919637922,22860672,2.69,109.61,0.39,0.39,1824670787350,0.38,0.38,1824670787350 +SK하이닉스,000660,2,352000,2,18500,5.55,3822971,4498866,728002365,3822971,5.55,84.98,0.53,0.53,1336359520250,0.52,0.52,1336359520250 +KODEX 레버리지,122630,3,30045,2,985,3.39,19433095,19016478,85050000,19433095,3.39,102.19,22.85,22.85,576892233491,22.58,22.58,576892233491 +로보티즈,108490,4,111800,2,11800,11.80,4982055,561469,13220560,4982055,11.80,887.33,37.68,37.68,562088016200,38.03,38.03,562088016200 +KODEX 200선물인버스2X,252670,5,1069,5,-36,-3.26,363825145,323337600,1540800000,363825145,-3.26,112.52,23.61,23.61,393289201788,23.88,23.88,393289201788 +KODEX 200,069500,6,47635,2,795,1.70,7729479,11708392,168400000,7729479,1.70,66.02,4.59,4.59,366208759806,4.57,4.57,366208759806 +LG전자,066570,7,82300,2,4400,5.65,3613194,703739,162886387,3613194,5.65,513.43,2.22,2.22,296905126600,2.21,2.21,296905126600 +엑스게이트,356680,8,8640,2,950,12.35,31196413,950646,28543492,31196413,12.35,3281.60,109.29,109.29,278149136950,112.79,112.79,278149136950 +디앤디파마텍,347850,9,166200,2,1600,0.97,1585030,689609,10820699,1585030,0.97,229.84,14.65,14.65,265652028500,14.77,14.77,265652028500 +두산에너빌리티,034020,10,60650,5,-650,-1.06,3988340,4251068,640561146,3988340,-1.06,93.82,0.62,0.62,243606812250,0.63,0.63,243606812250 +HJ중공업,097230,11,29000,5,-2650,-8.37,7765893,5257562,83274281,7765893,-8.37,147.71,9.33,9.33,227349967950,9.41,9.41,227349967950 +NAVER,035420,12,238000,2,4500,1.93,927953,2083776,156852638,927953,1.93,44.53,0.59,0.59,219137766500,0.59,0.59,219137766500 +로보스타,090360,13,44150,2,10150,29.85,4708370,248152,9750000,4708370,29.85,1897.37,48.29,48.29,194335857025,45.15,45.15,194335857025 +한국항공우주,047810,14,107200,5,-7800,-6.78,1618127,4499169,97475107,1618127,-6.78,35.97,1.66,1.66,174989679300,1.67,1.67,174989679300 +SK오션플랜트,100090,15,25300,5,-2700,-9.64,6546009,3946068,60180336,6546009,-9.64,165.89,10.88,10.88,170797607050,11.22,11.22,170797607050 +코오롱모빌리티그룹,450140,16,13140,2,160,1.23,11922462,1685931,62777250,11922462,1.23,707.17,18.99,18.99,164625336550,19.96,19.96,164625336550 +카카오,035720,17,64700,2,2200,3.52,2409858,992359,442275505,2409858,3.52,242.84,0.54,0.54,155108927500,0.54,0.54,155108927500 +한화오션,042660,18,110900,5,-2100,-1.86,1379109,2359178,306413394,1379109,-1.86,58.46,0.45,0.45,154417636200,0.45,0.45,154417636200 +두산퓨얼셀,336260,19,33400,2,1100,3.41,4506341,2642718,65493726,4506341,3.41,170.52,6.88,6.88,152870176900,6.99,6.99,152870176900 +KODEX 코스닥150레버리지,233740,20,9950,2,195,2.00,15102269,15942225,164900000,15102269,2.00,94.73,9.16,9.16,149920673495,9.14,9.14,149920673495 +한싹,430690,21,7040,2,1180,20.14,21489323,10972742,10895327,21489323,20.14,195.84,197.23,197.23,147450830230,192.24,192.24,147450830230 +클로봇,466100,22,27900,2,1250,4.69,5255582,14773124,24764639,5255582,4.69,35.58,21.22,21.22,144843894925,20.96,20.96,144843894925 +와이씨,232140,23,13980,2,1810,14.87,9390841,587090,82045350,9390841,14.87,1599.56,11.45,11.45,128768069900,11.23,11.23,128768069900 +테크윙,089030,24,51700,2,2700,5.51,2477500,1874220,37353645,2477500,5.51,132.19,6.63,6.63,128388081825,6.65,6.65,128388081825 +현대차,005380,25,218500,2,2500,1.16,587009,412548,204757766,587009,1.16,142.29,0.29,0.29,127311284500,0.28,0.28,127311284500 +알테오젠,196170,26,473500,2,500,0.11,262056,425687,53464968,262056,0.11,61.56,0.49,0.49,124659508250,0.49,0.49,124659508250 +한화시스템,272210,27,59100,2,1500,2.60,2065504,1325331,188919389,2065504,2.60,155.85,1.09,1.09,123268756500,1.10,1.10,123268756500 +노을,376930,28,3650,2,30,0.83,31901977,39156120,36947060,31901977,0.83,81.47,86.35,86.35,122781289438,91.05,91.05,122781289438 +삼성전자우,005935,29,64300,2,1500,2.39,1909642,1945545,815974664,1909642,2.39,98.15,0.23,0.23,121849551650,0.23,0.23,121849551650 +HD현대중공업,329180,30,499500,5,-6500,-1.28,223426,128724,88773116,223426,-1.28,173.57,0.25,0.25,112796672750,0.25,0.25,112796672750 diff --git a/top30/20250918/top30-tv-20250918-153001.csv b/top30/20250918/top30-tv-20250918-153001.csv new file mode 100644 index 000000000000..2aa2a5ef2fdd --- /dev/null +++ b/top30/20250918/top30-tv-20250918-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80300,2,2100,2.69,22860672,20856316,5919637922,22860672,2.69,109.61,0.39,0.39,1824670787350,0.38,0.38,1824670787350 +SK하이닉스,000660,2,352000,2,18500,5.55,3822971,4498866,728002365,3822971,5.55,84.98,0.53,0.53,1336359520250,0.52,0.52,1336359520250 +KODEX 레버리지,122630,3,30045,2,985,3.39,19433095,19016478,85050000,19433095,3.39,102.19,22.85,22.85,576892233491,22.58,22.58,576892233491 +로보티즈,108490,4,111800,2,11800,11.80,4982055,561469,13220560,4982055,11.80,887.33,37.68,37.68,562088016200,38.03,38.03,562088016200 +KODEX 200선물인버스2X,252670,5,1069,5,-36,-3.26,363825145,323337600,1540800000,363825145,-3.26,112.52,23.61,23.61,393289201788,23.88,23.88,393289201788 +KODEX 200,069500,6,47635,2,795,1.70,7729479,11708392,168400000,7729479,1.70,66.02,4.59,4.59,366208759806,4.57,4.57,366208759806 +LG전자,066570,7,82300,2,4400,5.65,3613194,703739,162886387,3613194,5.65,513.43,2.22,2.22,296905126600,2.21,2.21,296905126600 +엑스게이트,356680,8,8640,2,950,12.35,31196413,950646,28543492,31196413,12.35,3281.60,109.29,109.29,278149136950,112.79,112.79,278149136950 +디앤디파마텍,347850,9,166200,2,1600,0.97,1585030,689609,10820699,1585030,0.97,229.84,14.65,14.65,265652028500,14.77,14.77,265652028500 +두산에너빌리티,034020,10,60650,5,-650,-1.06,3988340,4251068,640561146,3988340,-1.06,93.82,0.62,0.62,243606812250,0.63,0.63,243606812250 +HJ중공업,097230,11,29000,5,-2650,-8.37,7765893,5257562,83274281,7765893,-8.37,147.71,9.33,9.33,227349967950,9.41,9.41,227349967950 +NAVER,035420,12,238000,2,4500,1.93,927953,2083776,156852638,927953,1.93,44.53,0.59,0.59,219137766500,0.59,0.59,219137766500 +로보스타,090360,13,44150,2,10150,29.85,4708370,248152,9750000,4708370,29.85,1897.37,48.29,48.29,194335857025,45.15,45.15,194335857025 +한국항공우주,047810,14,107200,5,-7800,-6.78,1618127,4499169,97475107,1618127,-6.78,35.97,1.66,1.66,174989679300,1.67,1.67,174989679300 +SK오션플랜트,100090,15,25300,5,-2700,-9.64,6546009,3946068,60180336,6546009,-9.64,165.89,10.88,10.88,170797607050,11.22,11.22,170797607050 +코오롱모빌리티그룹,450140,16,13140,2,160,1.23,11922462,1685931,62777250,11922462,1.23,707.17,18.99,18.99,164625336550,19.96,19.96,164625336550 +카카오,035720,17,64700,2,2200,3.52,2409858,992359,442275505,2409858,3.52,242.84,0.54,0.54,155108927500,0.54,0.54,155108927500 +한화오션,042660,18,110900,5,-2100,-1.86,1379109,2359178,306413394,1379109,-1.86,58.46,0.45,0.45,154417636200,0.45,0.45,154417636200 +두산퓨얼셀,336260,19,33450,2,1150,3.56,4543556,2642718,65493726,4543556,3.56,171.93,6.94,6.94,154115018650,7.03,7.03,154115018650 +KODEX 코스닥150레버리지,233740,20,9950,2,195,2.00,15102269,15942225,164900000,15102269,2.00,94.73,9.16,9.16,149920673495,9.14,9.14,149920673495 +한싹,430690,21,7040,2,1180,20.14,21489323,10972742,10895327,21489323,20.14,195.84,197.23,197.23,147450830230,192.24,192.24,147450830230 +클로봇,466100,22,27900,2,1250,4.69,5255582,14773124,24764639,5255582,4.69,35.58,21.22,21.22,144843894925,20.96,20.96,144843894925 +와이씨,232140,23,13980,2,1810,14.87,9390841,587090,82045350,9390841,14.87,1599.56,11.45,11.45,128768069900,11.23,11.23,128768069900 +테크윙,089030,24,51700,2,2700,5.51,2477500,1874220,37353645,2477500,5.51,132.19,6.63,6.63,128388081825,6.65,6.65,128388081825 +현대차,005380,25,218500,2,2500,1.16,587009,412548,204757766,587009,1.16,142.29,0.29,0.29,127311284500,0.28,0.28,127311284500 +알테오젠,196170,26,473500,2,500,0.11,262056,425687,53464968,262056,0.11,61.56,0.49,0.49,124659508250,0.49,0.49,124659508250 +한화시스템,272210,27,59100,2,1500,2.60,2065504,1325331,188919389,2065504,2.60,155.85,1.09,1.09,123268756500,1.10,1.10,123268756500 +노을,376930,28,3650,2,30,0.83,31901977,39156120,36947060,31901977,0.83,81.47,86.35,86.35,122781289438,91.05,91.05,122781289438 +삼성전자우,005935,29,64300,2,1500,2.39,1909642,1945545,815974664,1909642,2.39,98.15,0.23,0.23,121849551650,0.23,0.23,121849551650 +HD현대중공업,329180,30,499500,5,-6500,-1.28,223426,128724,88773116,223426,-1.28,173.57,0.25,0.25,112796672750,0.25,0.25,112796672750 diff --git a/top30/20250918/top30-tv-20250918-154001.csv b/top30/20250918/top30-tv-20250918-154001.csv new file mode 100644 index 000000000000..fb598ba18f2f --- /dev/null +++ b/top30/20250918/top30-tv-20250918-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,24929465,20856316,5919637922,24929465,2.94,119.53,0.42,0.42,1991208623850,0.42,0.42,1991208623850 +SK하이닉스,000660,2,353000,2,19500,5.85,4135203,4498866,728002365,4135203,5.85,91.92,0.57,0.57,1446577416250,0.56,0.56,1446577416250 +KODEX 레버리지,122630,3,30070,2,1010,3.48,19668691,19016478,85050000,19668691,3.48,103.43,23.13,23.13,583976605211,22.83,22.83,583976605211 +로보티즈,108490,4,112100,2,12100,12.10,5009995,561469,13220560,5009995,12.10,892.30,37.90,37.90,565220090200,38.14,38.14,565220090200 +KODEX 200선물인버스2X,252670,5,1067,5,-38,-3.44,367508896,323337600,1540800000,367508896,-3.44,113.66,23.85,23.85,397219764105,24.16,24.16,397219764105 +KODEX 200,069500,6,47660,2,820,1.75,7993467,11708392,168400000,7993467,1.75,68.27,4.75,4.75,378790427886,4.72,4.72,378790427886 +LG전자,066570,7,82200,2,4300,5.52,3742149,703739,162886387,3742149,5.52,531.75,2.30,2.30,307505227600,2.30,2.30,307505227600 +엑스게이트,356680,8,8640,2,950,12.35,31368033,950646,28543492,31368033,12.35,3299.65,109.90,109.90,279631933750,113.39,113.39,279631933750 +디앤디파마텍,347850,9,165100,2,500,0.30,1592216,689609,10820699,1592216,0.30,230.89,14.71,14.71,266838437100,14.94,14.94,266838437100 +두산에너빌리티,034020,10,60600,5,-700,-1.14,4344424,4251068,640561146,4344424,-1.14,102.20,0.68,0.68,265185502650,0.68,0.68,265185502650 +NAVER,035420,11,238500,2,5000,2.14,996946,2083776,156852638,996946,2.14,47.84,0.64,0.64,235592597000,0.63,0.63,235592597000 +HJ중공업,097230,12,29000,5,-2650,-8.37,7817896,5257562,83274281,7817896,-8.37,148.70,9.39,9.39,228858054950,9.48,9.48,228858054950 +로보스타,090360,13,44000,2,10000,29.41,4756897,248152,9750000,4756897,29.41,1916.93,48.79,48.79,196471045025,45.80,45.80,196471045025 +한국항공우주,047810,14,107400,5,-7600,-6.61,1692483,4499169,97475107,1692483,-6.61,37.62,1.74,1.74,182975513700,1.75,1.75,182975513700 +SK오션플랜트,100090,15,25450,5,-2550,-9.11,6625215,3946068,60180336,6625215,-9.11,167.89,11.01,11.01,172813399750,11.28,11.28,172813399750 +코오롱모빌리티그룹,450140,16,13120,2,140,1.08,11972353,1685931,62777250,11972353,1.08,710.13,19.07,19.07,165279906470,20.07,20.07,165279906470 +카카오,035720,17,64700,2,2200,3.52,2541224,992359,442275505,2541224,3.52,256.08,0.57,0.57,163608307700,0.57,0.57,163608307700 +한화오션,042660,18,111000,5,-2000,-1.77,1438337,2359178,306413394,1438337,-1.77,60.97,0.47,0.47,160991944200,0.47,0.47,160991944200 +두산퓨얼셀,336260,19,33450,2,1150,3.56,4543807,2642718,65493726,4543807,3.56,171.94,6.94,6.94,154123414600,7.04,7.04,154123414600 +KODEX 코스닥150레버리지,233740,20,9945,2,190,1.95,15308952,15942225,164900000,15308952,1.95,96.03,9.28,9.28,151976135930,9.27,9.27,151976135930 +한싹,430690,21,7150,2,1290,22.01,21674865,10972742,10895327,21674865,22.01,197.53,198.94,198.94,148777455530,190.98,190.98,148777455530 +클로봇,466100,22,27900,2,1250,4.69,5337082,14773124,24764639,5337082,4.69,36.13,21.55,21.55,147117744925,21.29,21.29,147117744925 +현대차,005380,23,218500,2,2500,1.16,652870,412548,204757766,652870,1.16,158.25,0.32,0.32,141701913000,0.32,0.32,141701913000 +삼성전자우,005935,24,64500,2,1700,2.71,2110236,1945545,815974664,2110236,2.71,108.47,0.26,0.26,134787864650,0.26,0.26,134787864650 +와이씨,232140,25,14040,2,1870,15.37,9484957,587090,82045350,9484957,15.37,1615.59,11.56,11.56,130089458540,11.29,11.29,130089458540 +테크윙,089030,26,51700,2,2700,5.51,2501346,1874220,37353645,2501346,5.51,133.46,6.70,6.70,129620920025,6.71,6.71,129620920025 +알테오젠,196170,27,473500,2,500,0.11,272335,425687,53464968,272335,0.11,63.98,0.51,0.51,129526614750,0.51,0.51,129526614750 +한화시스템,272210,28,59100,2,1500,2.60,2133128,1325331,188919389,2133128,2.60,160.95,1.13,1.13,127265334900,1.14,1.14,127265334900 +노을,376930,29,3640,2,20,0.55,32047060,39156120,36947060,32047060,0.55,81.84,86.74,86.74,123309391558,91.69,91.69,123309391558 +HD현대중공업,329180,30,499500,5,-6500,-1.28,236988,128724,88773116,236988,-1.28,184.11,0.27,0.27,119570891750,0.27,0.27,119570891750 diff --git a/top30/20250918/top30-tv-20250918-155001.csv b/top30/20250918/top30-tv-20250918-155001.csv new file mode 100644 index 000000000000..94abd89a31e1 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,24955410,20856316,5919637922,24955410,2.94,119.65,0.42,0.42,1993297196350,0.42,0.42,1993297196350 +SK하이닉스,000660,2,353000,2,19500,5.85,4135220,4498866,728002365,4135220,5.85,91.92,0.57,0.57,1446583417250,0.56,0.56,1446583417250 +KODEX 레버리지,122630,3,30070,2,1010,3.48,19677203,19016478,85050000,19677203,3.48,103.47,23.14,23.14,584232561051,22.84,22.84,584232561051 +로보티즈,108490,4,112100,2,12100,12.10,5011840,561469,13220560,5011840,12.10,892.63,37.91,37.91,565426914700,38.15,38.15,565426914700 +KODEX 200선물인버스2X,252670,5,1067,5,-38,-3.44,368023465,323337600,1540800000,368023465,-3.44,113.82,23.89,23.89,397768809228,24.19,24.19,397768809228 +KODEX 200,069500,6,47660,2,820,1.75,7994314,11708392,168400000,7994314,1.75,68.28,4.75,4.75,378830795906,4.72,4.72,378830795906 +LG전자,066570,7,82200,2,4300,5.52,3742305,703739,162886387,3742305,5.52,531.77,2.30,2.30,307518050800,2.30,2.30,307518050800 +엑스게이트,356680,8,8640,2,950,12.35,31374613,950646,28543492,31374613,12.35,3300.35,109.92,109.92,279688784950,113.41,113.41,279688784950 +디앤디파마텍,347850,9,165100,2,500,0.30,1592389,689609,10820699,1592389,0.30,230.91,14.72,14.72,266866999400,14.94,14.94,266866999400 +두산에너빌리티,034020,10,60600,5,-700,-1.14,4347261,4251068,640561146,4347261,-1.14,102.26,0.68,0.68,265357424850,0.68,0.68,265357424850 +NAVER,035420,11,238500,2,5000,2.14,997114,2083776,156852638,997114,2.14,47.85,0.64,0.64,235632665000,0.63,0.63,235632665000 +HJ중공업,097230,12,29000,5,-2650,-8.37,7822919,5257562,83274281,7822919,-8.37,148.79,9.39,9.39,229003721950,9.48,9.48,229003721950 +로보스타,090360,13,44000,2,10000,29.41,4757011,248152,9750000,4757011,29.41,1916.97,48.79,48.79,196476061025,45.80,45.80,196476061025 +한국항공우주,047810,14,107400,5,-7600,-6.61,1692486,4499169,97475107,1692486,-6.61,37.62,1.74,1.74,182975835900,1.75,1.75,182975835900 +SK오션플랜트,100090,15,25450,5,-2550,-9.11,6628632,3946068,60180336,6628632,-9.11,167.98,11.01,11.01,172900362400,11.29,11.29,172900362400 +코오롱모빌리티그룹,450140,16,13120,2,140,1.08,11973804,1685931,62777250,11973804,1.08,710.22,19.07,19.07,165298943590,20.07,20.07,165298943590 +카카오,035720,17,64700,2,2200,3.52,2541374,992359,442275505,2541374,3.52,256.09,0.57,0.57,163618012700,0.57,0.57,163618012700 +한화오션,042660,18,111000,5,-2000,-1.77,1438408,2359178,306413394,1438408,-1.77,60.97,0.47,0.47,160999825200,0.47,0.47,160999825200 +두산퓨얼셀,336260,19,33450,2,1150,3.56,4545499,2642718,65493726,4545499,3.56,172.00,6.94,6.94,154180012000,7.04,7.04,154180012000 +KODEX 코스닥150레버리지,233740,20,9945,2,190,1.95,15336434,15942225,164900000,15336434,1.95,96.20,9.30,9.30,152249444420,9.28,9.28,152249444420 +한싹,430690,21,7150,2,1290,22.01,21722534,10972742,10895327,21722534,22.01,197.97,199.37,199.37,149118288880,191.42,191.42,149118288880 +클로봇,466100,22,27900,2,1250,4.69,5340999,14773124,24764639,5340999,4.69,36.15,21.57,21.57,147227029225,21.31,21.31,147227029225 +현대차,005380,23,218500,2,2500,1.16,652870,412548,204757766,652870,1.16,158.25,0.32,0.32,141701913000,0.32,0.32,141701913000 +삼성전자우,005935,24,64500,2,1700,2.71,2112128,1945545,815974664,2112128,2.71,108.56,0.26,0.26,134909898650,0.26,0.26,134909898650 +와이씨,232140,25,14040,2,1870,15.37,9485671,587090,82045350,9485671,15.37,1615.71,11.56,11.56,130099483100,11.29,11.29,130099483100 +테크윙,089030,26,51700,2,2700,5.51,2501925,1874220,37353645,2501925,5.51,133.49,6.70,6.70,129650854325,6.71,6.71,129650854325 +알테오젠,196170,27,473500,2,500,0.11,272335,425687,53464968,272335,0.11,63.98,0.51,0.51,129526614750,0.51,0.51,129526614750 +한화시스템,272210,28,59100,2,1500,2.60,2133186,1325331,188919389,2133186,2.60,160.95,1.13,1.13,127268762700,1.14,1.14,127268762700 +노을,376930,29,3640,2,20,0.55,32049393,39156120,36947060,32049393,0.55,81.85,86.74,86.74,123317883678,91.69,91.69,123317883678 +HD현대중공업,329180,30,499500,5,-6500,-1.28,236988,128724,88773116,236988,-1.28,184.11,0.27,0.27,119570891750,0.27,0.27,119570891750 diff --git a/top30/20250918/top30-tv-20250918-160001.csv b/top30/20250918/top30-tv-20250918-160001.csv new file mode 100644 index 000000000000..f408fd95d516 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +SK하이닉스,000660,2,353000,2,19500,5.85,4135271,4498866,728002365,4135271,5.85,91.92,0.57,0.57,1446601420250,0.56,0.56,1446601420250 +KODEX 레버리지,122630,3,30070,2,1010,3.48,19684884,19016478,85050000,19684884,3.48,103.51,23.15,23.15,584463528721,22.85,22.85,584463528721 +로보티즈,108490,4,112100,2,12100,12.10,5012802,561469,13220560,5012802,12.10,892.80,37.92,37.92,565534754900,38.16,38.16,565534754900 +KODEX 200선물인버스2X,252670,5,1067,5,-38,-3.44,368266274,323337600,1540800000,368266274,-3.44,113.90,23.90,23.90,398027886431,24.21,24.21,398027886431 +KODEX 200,069500,6,47660,2,820,1.75,7995318,11708392,168400000,7995318,1.75,68.29,4.75,4.75,378878646546,4.72,4.72,378878646546 +LG전자,066570,7,82200,2,4300,5.52,3742513,703739,162886387,3742513,5.52,531.80,2.30,2.30,307535148400,2.30,2.30,307535148400 +엑스게이트,356680,8,8640,2,950,12.35,31374928,950646,28543492,31374928,12.35,3300.38,109.92,109.92,279691506550,113.41,113.41,279691506550 +디앤디파마텍,347850,9,165100,2,500,0.30,1592451,689609,10820699,1592451,0.30,230.92,14.72,14.72,266877235600,14.94,14.94,266877235600 +두산에너빌리티,034020,10,60600,5,-700,-1.14,4347323,4251068,640561146,4347323,-1.14,102.26,0.68,0.68,265361182050,0.68,0.68,265361182050 +NAVER,035420,11,238500,2,5000,2.14,997235,2083776,156852638,997235,2.14,47.86,0.64,0.64,235661523500,0.63,0.63,235661523500 +HJ중공업,097230,12,29000,5,-2650,-8.37,7824336,5257562,83274281,7824336,-8.37,148.82,9.40,9.40,229044814950,9.48,9.48,229044814950 +로보스타,090360,13,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +한국항공우주,047810,14,107400,5,-7600,-6.61,1692488,4499169,97475107,1692488,-6.61,37.62,1.74,1.74,182976050700,1.75,1.75,182976050700 +SK오션플랜트,100090,15,25450,5,-2550,-9.11,6631158,3946068,60180336,6631158,-9.11,168.04,11.02,11.02,172964649100,11.29,11.29,172964649100 +코오롱모빌리티그룹,450140,16,13120,2,140,1.08,11973932,1685931,62777250,11973932,1.08,710.23,19.07,19.07,165300622950,20.07,20.07,165300622950 +카카오,035720,17,64700,2,2200,3.52,2541491,992359,442275505,2541491,3.52,256.11,0.57,0.57,163625582600,0.57,0.57,163625582600 +한화오션,042660,18,111000,5,-2000,-1.77,1438433,2359178,306413394,1438433,-1.77,60.97,0.47,0.47,161002600200,0.47,0.47,161002600200 +두산퓨얼셀,336260,19,33450,2,1150,3.56,4545975,2642718,65493726,4545975,3.56,172.02,6.94,6.94,154195934200,7.04,7.04,154195934200 +KODEX 코스닥150레버리지,233740,20,9945,2,190,1.95,15337297,15942225,164900000,15337297,1.95,96.21,9.30,9.30,152258026955,9.28,9.28,152258026955 +한싹,430690,21,7150,2,1290,22.01,21724807,10972742,10895327,21724807,22.01,197.99,199.40,199.40,149134540830,191.44,191.44,149134540830 +클로봇,466100,22,27900,2,1250,4.69,5350407,14773124,24764639,5350407,4.69,36.22,21.61,21.61,147489512425,21.35,21.35,147489512425 +현대차,005380,23,218500,2,2500,1.16,652885,412548,204757766,652885,1.16,158.26,0.32,0.32,141705190500,0.32,0.32,141705190500 +삼성전자우,005935,24,64500,2,1700,2.71,2114500,1945545,815974664,2114500,2.71,108.68,0.26,0.26,135062892650,0.26,0.26,135062892650 +와이씨,232140,25,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 +테크윙,089030,26,51700,2,2700,5.51,2501925,1874220,37353645,2501925,5.51,133.49,6.70,6.70,129650854325,6.71,6.71,129650854325 +알테오젠,196170,27,473500,2,500,0.11,272340,425687,53464968,272340,0.11,63.98,0.51,0.51,129528982250,0.51,0.51,129528982250 +한화시스템,272210,28,59100,2,1500,2.60,2133285,1325331,188919389,2133285,2.60,160.96,1.13,1.13,127274613600,1.14,1.14,127274613600 +노을,376930,29,3640,2,20,0.55,32050875,39156120,36947060,32050875,0.55,81.85,86.75,86.75,123323278158,91.70,91.70,123323278158 +HD현대중공업,329180,30,499500,5,-6500,-1.28,236988,128724,88773116,236988,-1.28,184.11,0.27,0.27,119570891750,0.27,0.27,119570891750 diff --git a/top30/20250918/top30-tv-20250918-161001.csv b/top30/20250918/top30-tv-20250918-161001.csv new file mode 100644 index 000000000000..f408fd95d516 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +SK하이닉스,000660,2,353000,2,19500,5.85,4135271,4498866,728002365,4135271,5.85,91.92,0.57,0.57,1446601420250,0.56,0.56,1446601420250 +KODEX 레버리지,122630,3,30070,2,1010,3.48,19684884,19016478,85050000,19684884,3.48,103.51,23.15,23.15,584463528721,22.85,22.85,584463528721 +로보티즈,108490,4,112100,2,12100,12.10,5012802,561469,13220560,5012802,12.10,892.80,37.92,37.92,565534754900,38.16,38.16,565534754900 +KODEX 200선물인버스2X,252670,5,1067,5,-38,-3.44,368266274,323337600,1540800000,368266274,-3.44,113.90,23.90,23.90,398027886431,24.21,24.21,398027886431 +KODEX 200,069500,6,47660,2,820,1.75,7995318,11708392,168400000,7995318,1.75,68.29,4.75,4.75,378878646546,4.72,4.72,378878646546 +LG전자,066570,7,82200,2,4300,5.52,3742513,703739,162886387,3742513,5.52,531.80,2.30,2.30,307535148400,2.30,2.30,307535148400 +엑스게이트,356680,8,8640,2,950,12.35,31374928,950646,28543492,31374928,12.35,3300.38,109.92,109.92,279691506550,113.41,113.41,279691506550 +디앤디파마텍,347850,9,165100,2,500,0.30,1592451,689609,10820699,1592451,0.30,230.92,14.72,14.72,266877235600,14.94,14.94,266877235600 +두산에너빌리티,034020,10,60600,5,-700,-1.14,4347323,4251068,640561146,4347323,-1.14,102.26,0.68,0.68,265361182050,0.68,0.68,265361182050 +NAVER,035420,11,238500,2,5000,2.14,997235,2083776,156852638,997235,2.14,47.86,0.64,0.64,235661523500,0.63,0.63,235661523500 +HJ중공업,097230,12,29000,5,-2650,-8.37,7824336,5257562,83274281,7824336,-8.37,148.82,9.40,9.40,229044814950,9.48,9.48,229044814950 +로보스타,090360,13,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +한국항공우주,047810,14,107400,5,-7600,-6.61,1692488,4499169,97475107,1692488,-6.61,37.62,1.74,1.74,182976050700,1.75,1.75,182976050700 +SK오션플랜트,100090,15,25450,5,-2550,-9.11,6631158,3946068,60180336,6631158,-9.11,168.04,11.02,11.02,172964649100,11.29,11.29,172964649100 +코오롱모빌리티그룹,450140,16,13120,2,140,1.08,11973932,1685931,62777250,11973932,1.08,710.23,19.07,19.07,165300622950,20.07,20.07,165300622950 +카카오,035720,17,64700,2,2200,3.52,2541491,992359,442275505,2541491,3.52,256.11,0.57,0.57,163625582600,0.57,0.57,163625582600 +한화오션,042660,18,111000,5,-2000,-1.77,1438433,2359178,306413394,1438433,-1.77,60.97,0.47,0.47,161002600200,0.47,0.47,161002600200 +두산퓨얼셀,336260,19,33450,2,1150,3.56,4545975,2642718,65493726,4545975,3.56,172.02,6.94,6.94,154195934200,7.04,7.04,154195934200 +KODEX 코스닥150레버리지,233740,20,9945,2,190,1.95,15337297,15942225,164900000,15337297,1.95,96.21,9.30,9.30,152258026955,9.28,9.28,152258026955 +한싹,430690,21,7150,2,1290,22.01,21724807,10972742,10895327,21724807,22.01,197.99,199.40,199.40,149134540830,191.44,191.44,149134540830 +클로봇,466100,22,27900,2,1250,4.69,5350407,14773124,24764639,5350407,4.69,36.22,21.61,21.61,147489512425,21.35,21.35,147489512425 +현대차,005380,23,218500,2,2500,1.16,652885,412548,204757766,652885,1.16,158.26,0.32,0.32,141705190500,0.32,0.32,141705190500 +삼성전자우,005935,24,64500,2,1700,2.71,2114500,1945545,815974664,2114500,2.71,108.68,0.26,0.26,135062892650,0.26,0.26,135062892650 +와이씨,232140,25,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 +테크윙,089030,26,51700,2,2700,5.51,2501925,1874220,37353645,2501925,5.51,133.49,6.70,6.70,129650854325,6.71,6.71,129650854325 +알테오젠,196170,27,473500,2,500,0.11,272340,425687,53464968,272340,0.11,63.98,0.51,0.51,129528982250,0.51,0.51,129528982250 +한화시스템,272210,28,59100,2,1500,2.60,2133285,1325331,188919389,2133285,2.60,160.96,1.13,1.13,127274613600,1.14,1.14,127274613600 +노을,376930,29,3640,2,20,0.55,32050875,39156120,36947060,32050875,0.55,81.85,86.75,86.75,123323278158,91.70,91.70,123323278158 +HD현대중공업,329180,30,499500,5,-6500,-1.28,236988,128724,88773116,236988,-1.28,184.11,0.27,0.27,119570891750,0.27,0.27,119570891750 diff --git a/top30/20250918/top30-tv-20250918-162002.csv b/top30/20250918/top30-tv-20250918-162002.csv new file mode 100644 index 000000000000..39c7a5d4b004 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +SK하이닉스,000660,2,353000,2,19500,5.85,4135271,4498866,728002365,4135271,5.85,91.92,0.57,0.57,1446601420250,0.56,0.56,1446601420250 +KODEX 레버리지,122630,3,30070,2,1010,3.48,19690877,19016478,85050000,19690877,3.48,103.55,23.15,23.15,584643858091,22.86,22.86,584643858091 +로보티즈,108490,4,112100,2,12100,12.10,5013658,561469,13220560,5013658,12.10,892.95,37.92,37.92,565630969300,38.17,38.17,565630969300 +KODEX 200선물인버스2X,252670,5,1067,5,-38,-3.44,368600529,323337600,1540800000,368600529,-3.44,114.00,23.92,23.92,398383868006,24.23,24.23,398383868006 +KODEX 200,069500,6,47660,2,820,1.75,7996036,11708392,168400000,7996036,1.75,68.29,4.75,4.75,378912866426,4.72,4.72,378912866426 +LG전자,066570,7,82200,2,4300,5.52,3742513,703739,162886387,3742513,5.52,531.80,2.30,2.30,307535148400,2.30,2.30,307535148400 +엑스게이트,356680,8,8640,2,950,12.35,31393382,950646,28543492,31393382,12.35,3302.32,109.98,109.98,279852794510,113.48,113.48,279852794510 +디앤디파마텍,347850,9,165100,2,500,0.30,1592603,689609,10820699,1592603,0.30,230.94,14.72,14.72,266902285200,14.94,14.94,266902285200 +두산에너빌리티,034020,10,60600,5,-700,-1.14,4347323,4251068,640561146,4347323,-1.14,102.26,0.68,0.68,265361182050,0.68,0.68,265361182050 +NAVER,035420,11,238500,2,5000,2.14,997235,2083776,156852638,997235,2.14,47.86,0.64,0.64,235661523500,0.63,0.63,235661523500 +HJ중공업,097230,12,29000,5,-2650,-8.37,7827283,5257562,83274281,7827283,-8.37,148.88,9.40,9.40,229130572650,9.49,9.49,229130572650 +로보스타,090360,13,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +한국항공우주,047810,14,107400,5,-7600,-6.61,1692488,4499169,97475107,1692488,-6.61,37.62,1.74,1.74,182976050700,1.75,1.75,182976050700 +SK오션플랜트,100090,15,25450,5,-2550,-9.11,6635367,3946068,60180336,6635367,-9.11,168.15,11.03,11.03,173071557700,11.30,11.30,173071557700 +코오롱모빌리티그룹,450140,16,13120,2,140,1.08,11977959,1685931,62777250,11977959,1.08,710.47,19.08,19.08,165352732330,20.08,20.08,165352732330 +카카오,035720,17,64700,2,2200,3.52,2541491,992359,442275505,2541491,3.52,256.11,0.57,0.57,163625582600,0.57,0.57,163625582600 +한화오션,042660,18,111000,5,-2000,-1.77,1438433,2359178,306413394,1438433,-1.77,60.97,0.47,0.47,161002600200,0.47,0.47,161002600200 +두산퓨얼셀,336260,19,33450,2,1150,3.56,4546709,2642718,65493726,4546709,3.56,172.05,6.94,6.94,154220486500,7.04,7.04,154220486500 +KODEX 코스닥150레버리지,233740,20,9945,2,190,1.95,15358561,15942225,164900000,15358561,1.95,96.34,9.31,9.31,152469816395,9.30,9.30,152469816395 +한싹,430690,21,7150,2,1290,22.01,21766884,10972742,10895327,21766884,22.01,198.37,199.78,199.78,149440019850,191.83,191.83,149440019850 +클로봇,466100,22,27900,2,1250,4.69,5357660,14773124,24764639,5357660,4.69,36.27,21.63,21.63,147691871125,21.38,21.38,147691871125 +현대차,005380,23,218500,2,2500,1.16,652885,412548,204757766,652885,1.16,158.26,0.32,0.32,141705190500,0.32,0.32,141705190500 +삼성전자우,005935,24,64500,2,1700,2.71,2116922,1945545,815974664,2116922,2.71,108.81,0.26,0.26,135219111650,0.26,0.26,135219111650 +와이씨,232140,25,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 +테크윙,089030,26,51700,2,2700,5.51,2501925,1874220,37353645,2501925,5.51,133.49,6.70,6.70,129650854325,6.71,6.71,129650854325 +알테오젠,196170,27,473500,2,500,0.11,272340,425687,53464968,272340,0.11,63.98,0.51,0.51,129528982250,0.51,0.51,129528982250 +한화시스템,272210,28,59100,2,1500,2.60,2133285,1325331,188919389,2133285,2.60,160.96,1.13,1.13,127274613600,1.14,1.14,127274613600 +노을,376930,29,3640,2,20,0.55,32063844,39156120,36947060,32063844,0.55,81.89,86.78,86.78,123369836868,91.73,91.73,123369836868 +HD현대중공업,329180,30,499500,5,-6500,-1.28,236988,128724,88773116,236988,-1.28,184.11,0.27,0.27,119570891750,0.27,0.27,119570891750 diff --git a/top30/20250918/top30-tv-20250918-163002.csv b/top30/20250918/top30-tv-20250918-163002.csv new file mode 100644 index 000000000000..d6bc42607d7c --- /dev/null +++ b/top30/20250918/top30-tv-20250918-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +SK하이닉스,000660,2,353000,2,19500,5.85,4135271,4498866,728002365,4135271,5.85,91.92,0.57,0.57,1446601420250,0.56,0.56,1446601420250 +KODEX 레버리지,122630,3,30070,2,1010,3.48,19704210,19016478,85050000,19704210,3.48,103.62,23.17,23.17,585045248056,22.88,22.88,585045248056 +로보티즈,108490,4,112100,2,12100,12.10,5015940,561469,13220560,5015940,12.10,893.36,37.94,37.94,565888607100,38.18,38.18,565888607100 +KODEX 200선물인버스2X,252670,5,1067,5,-38,-3.44,368897337,323337600,1540800000,368897337,-3.44,114.09,23.94,23.94,398699968526,24.25,24.25,398699968526 +KODEX 200,069500,6,47660,2,820,1.75,7998214,11708392,168400000,7998214,1.75,68.31,4.75,4.75,379016702576,4.72,4.72,379016702576 +LG전자,066570,7,82200,2,4300,5.52,3742513,703739,162886387,3742513,5.52,531.80,2.30,2.30,307535148400,2.30,2.30,307535148400 +엑스게이트,356680,8,8640,2,950,12.35,31407598,950646,28543492,31407598,12.35,3303.82,110.03,110.03,279976047230,113.53,113.53,279976047230 +디앤디파마텍,347850,9,165100,2,500,0.30,1593003,689609,10820699,1593003,0.30,231.00,14.72,14.72,266967885200,14.94,14.94,266967885200 +두산에너빌리티,034020,10,60600,5,-700,-1.14,4347323,4251068,640561146,4347323,-1.14,102.26,0.68,0.68,265361182050,0.68,0.68,265361182050 +NAVER,035420,11,238500,2,5000,2.14,997235,2083776,156852638,997235,2.14,47.86,0.64,0.64,235661523500,0.63,0.63,235661523500 +HJ중공업,097230,12,29000,5,-2650,-8.37,7831964,5257562,83274281,7831964,-8.37,148.97,9.41,9.41,229267023800,9.49,9.49,229267023800 +로보스타,090360,13,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +한국항공우주,047810,14,107400,5,-7600,-6.61,1692488,4499169,97475107,1692488,-6.61,37.62,1.74,1.74,182976050700,1.75,1.75,182976050700 +SK오션플랜트,100090,15,25450,5,-2550,-9.11,6638808,3946068,60180336,6638808,-9.11,168.24,11.03,11.03,173158959100,11.31,11.31,173158959100 +코오롱모빌리티그룹,450140,16,13120,2,140,1.08,11981738,1685931,62777250,11981738,1.08,710.69,19.09,19.09,165401443640,20.08,20.08,165401443640 +카카오,035720,17,64700,2,2200,3.52,2541491,992359,442275505,2541491,3.52,256.11,0.57,0.57,163625582600,0.57,0.57,163625582600 +한화오션,042660,18,111000,5,-2000,-1.77,1438433,2359178,306413394,1438433,-1.77,60.97,0.47,0.47,161002600200,0.47,0.47,161002600200 +두산퓨얼셀,336260,19,33450,2,1150,3.56,4547142,2642718,65493726,4547142,3.56,172.06,6.94,6.94,154234992000,7.04,7.04,154234992000 +KODEX 코스닥150레버리지,233740,20,9945,2,190,1.95,15381381,15942225,164900000,15381381,1.95,96.48,9.33,9.33,152697217695,9.31,9.31,152697217695 +한싹,430690,21,7150,2,1290,22.01,21798483,10972742,10895327,21798483,22.01,198.66,200.07,200.07,149667848640,192.12,192.12,149667848640 +클로봇,466100,22,27900,2,1250,4.69,5361103,14773124,24764639,5361103,4.69,36.29,21.65,21.65,147787758675,21.39,21.39,147787758675 +현대차,005380,23,218500,2,2500,1.16,652885,412548,204757766,652885,1.16,158.26,0.32,0.32,141705190500,0.32,0.32,141705190500 +삼성전자우,005935,24,64500,2,1700,2.71,2117551,1945545,815974664,2117551,2.71,108.84,0.26,0.26,135259682150,0.26,0.26,135259682150 +와이씨,232140,25,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 +테크윙,089030,26,51700,2,2700,5.51,2501925,1874220,37353645,2501925,5.51,133.49,6.70,6.70,129650854325,6.71,6.71,129650854325 +알테오젠,196170,27,473500,2,500,0.11,272340,425687,53464968,272340,0.11,63.98,0.51,0.51,129528982250,0.51,0.51,129528982250 +한화시스템,272210,28,59100,2,1500,2.60,2133285,1325331,188919389,2133285,2.60,160.96,1.13,1.13,127274613600,1.14,1.14,127274613600 +노을,376930,29,3640,2,20,0.55,32073976,39156120,36947060,32073976,0.55,81.91,86.81,86.81,123406210748,91.76,91.76,123406210748 +HD현대중공업,329180,30,499500,5,-6500,-1.28,236988,128724,88773116,236988,-1.28,184.11,0.27,0.27,119570891750,0.27,0.27,119570891750 diff --git a/top30/20250918/top30-tv-20250918-164001.csv b/top30/20250918/top30-tv-20250918-164001.csv new file mode 100644 index 000000000000..feaedfc11ce5 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +SK하이닉스,000660,2,353000,2,19500,5.85,4135271,4498866,728002365,4135271,5.85,91.92,0.57,0.57,1446601420250,0.56,0.56,1446601420250 +KODEX 레버리지,122630,3,30070,2,1010,3.48,19711487,19016478,85050000,19711487,3.48,103.65,23.18,23.18,585264285756,22.88,22.88,585264285756 +로보티즈,108490,4,112100,2,12100,12.10,5017434,561469,13220560,5017434,12.10,893.63,37.95,37.95,566056831500,38.19,38.19,566056831500 +KODEX 200선물인버스2X,252670,5,1067,5,-38,-3.44,369076341,323337600,1540800000,369076341,-3.44,114.15,23.95,23.95,398890607786,24.26,24.26,398890607786 +KODEX 200,069500,6,47660,2,820,1.75,7998587,11708392,168400000,7998587,1.75,68.31,4.75,4.75,379034485351,4.72,4.72,379034485351 +LG전자,066570,7,82200,2,4300,5.52,3742513,703739,162886387,3742513,5.52,531.80,2.30,2.30,307535148400,2.30,2.30,307535148400 +엑스게이트,356680,8,8640,2,950,12.35,31414011,950646,28543492,31414011,12.35,3304.49,110.06,110.06,280031712070,113.55,113.55,280031712070 +디앤디파마텍,347850,9,165100,2,500,0.30,1593486,689609,10820699,1593486,0.30,231.07,14.73,14.73,267047097200,14.95,14.95,267047097200 +두산에너빌리티,034020,10,60600,5,-700,-1.14,4347323,4251068,640561146,4347323,-1.14,102.26,0.68,0.68,265361182050,0.68,0.68,265361182050 +NAVER,035420,11,238500,2,5000,2.14,997235,2083776,156852638,997235,2.14,47.86,0.64,0.64,235661523500,0.63,0.63,235661523500 +HJ중공업,097230,12,29000,5,-2650,-8.37,7838850,5257562,83274281,7838850,-8.37,149.10,9.41,9.41,229468439300,9.50,9.50,229468439300 +로보스타,090360,13,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +한국항공우주,047810,14,107400,5,-7600,-6.61,1692488,4499169,97475107,1692488,-6.61,37.62,1.74,1.74,182976050700,1.75,1.75,182976050700 +SK오션플랜트,100090,15,25450,5,-2550,-9.11,6642164,3946068,60180336,6642164,-9.11,168.32,11.04,11.04,173244369300,11.31,11.31,173244369300 +코오롱모빌리티그룹,450140,16,13120,2,140,1.08,11985114,1685931,62777250,11985114,1.08,710.89,19.09,19.09,165444825240,20.09,20.09,165444825240 +카카오,035720,17,64700,2,2200,3.52,2541491,992359,442275505,2541491,3.52,256.11,0.57,0.57,163625582600,0.57,0.57,163625582600 +한화오션,042660,18,111000,5,-2000,-1.77,1438433,2359178,306413394,1438433,-1.77,60.97,0.47,0.47,161002600200,0.47,0.47,161002600200 +두산퓨얼셀,336260,19,33450,2,1150,3.56,4547946,2642718,65493726,4547946,3.56,172.09,6.94,6.94,154261926000,7.04,7.04,154261926000 +KODEX 코스닥150레버리지,233740,20,9945,2,190,1.95,15388646,15942225,164900000,15388646,1.95,96.53,9.33,9.33,152769613420,9.32,9.32,152769613420 +한싹,430690,21,7150,2,1290,22.01,21831376,10972742,10895327,21831376,22.01,198.96,200.37,200.37,149903033590,192.43,192.43,149903033590 +클로봇,466100,22,27900,2,1250,4.69,5364657,14773124,24764639,5364657,4.69,36.31,21.66,21.66,147886737575,21.40,21.40,147886737575 +현대차,005380,23,218500,2,2500,1.16,652885,412548,204757766,652885,1.16,158.26,0.32,0.32,141705190500,0.32,0.32,141705190500 +삼성전자우,005935,24,64500,2,1700,2.71,2118249,1945545,815974664,2118249,2.71,108.88,0.26,0.26,135304633350,0.26,0.26,135304633350 +와이씨,232140,25,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 +테크윙,089030,26,51700,2,2700,5.51,2501925,1874220,37353645,2501925,5.51,133.49,6.70,6.70,129650854325,6.71,6.71,129650854325 +알테오젠,196170,27,473500,2,500,0.11,272340,425687,53464968,272340,0.11,63.98,0.51,0.51,129528982250,0.51,0.51,129528982250 +한화시스템,272210,28,59100,2,1500,2.60,2133285,1325331,188919389,2133285,2.60,160.96,1.13,1.13,127274613600,1.14,1.14,127274613600 +노을,376930,29,3640,2,20,0.55,32078009,39156120,36947060,32078009,0.55,81.92,86.82,86.82,123420729548,91.77,91.77,123420729548 +HD현대중공업,329180,30,499500,5,-6500,-1.28,236988,128724,88773116,236988,-1.28,184.11,0.27,0.27,119570891750,0.27,0.27,119570891750 diff --git a/top30/20250918/top30-tv-20250918-165001.csv b/top30/20250918/top30-tv-20250918-165001.csv new file mode 100644 index 000000000000..b8dc39d6a476 --- /dev/null +++ b/top30/20250918/top30-tv-20250918-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80500,2,2300,2.94,24974737,20856316,5919637922,24974737,2.94,119.75,0.42,0.42,1994853019850,0.42,0.42,1994853019850 +SK하이닉스,000660,2,353000,2,19500,5.85,4135271,4498866,728002365,4135271,5.85,91.92,0.57,0.57,1446601420250,0.56,0.56,1446601420250 +KODEX 레버리지,122630,3,30070,2,1010,3.48,19717916,19016478,85050000,19717916,3.48,103.69,23.18,23.18,585457766511,22.89,22.89,585457766511 +로보티즈,108490,4,112100,2,12100,12.10,5018806,561469,13220560,5018806,12.10,893.87,37.96,37.96,566211044300,38.21,38.21,566211044300 +KODEX 200선물인버스2X,252670,5,1067,5,-38,-3.44,369183423,323337600,1540800000,369183423,-3.44,114.18,23.96,23.96,399004757198,24.27,24.27,399004757198 +KODEX 200,069500,6,47660,2,820,1.75,7999092,11708392,168400000,7999092,1.75,68.32,4.75,4.75,379058556176,4.72,4.72,379058556176 +LG전자,066570,7,82200,2,4300,5.52,3742513,703739,162886387,3742513,5.52,531.80,2.30,2.30,307535148400,2.30,2.30,307535148400 +엑스게이트,356680,8,8640,2,950,12.35,31419236,950646,28543492,31419236,12.35,3305.04,110.07,110.07,280077169570,113.57,113.57,280077169570 +디앤디파마텍,347850,9,165100,2,500,0.30,1593745,689609,10820699,1593745,0.30,231.11,14.73,14.73,267089573200,14.95,14.95,267089573200 +두산에너빌리티,034020,10,60600,5,-700,-1.14,4347323,4251068,640561146,4347323,-1.14,102.26,0.68,0.68,265361182050,0.68,0.68,265361182050 +NAVER,035420,11,238500,2,5000,2.14,997235,2083776,156852638,997235,2.14,47.86,0.64,0.64,235661523500,0.63,0.63,235661523500 +HJ중공업,097230,12,29000,5,-2650,-8.37,7847870,5257562,83274281,7847870,-8.37,149.27,9.42,9.42,229731372300,9.51,9.51,229731372300 +로보스타,090360,13,44000,2,10000,29.41,4758092,248152,9750000,4758092,29.41,1917.41,48.80,48.80,196523625025,45.81,45.81,196523625025 +한국항공우주,047810,14,107400,5,-7600,-6.61,1692488,4499169,97475107,1692488,-6.61,37.62,1.74,1.74,182976050700,1.75,1.75,182976050700 +SK오션플랜트,100090,15,25450,5,-2550,-9.11,6646231,3946068,60180336,6646231,-9.11,168.43,11.04,11.04,173347874450,11.32,11.32,173347874450 +코오롱모빌리티그룹,450140,16,13120,2,140,1.08,11990528,1685931,62777250,11990528,1.08,711.21,19.10,19.10,165515044820,20.10,20.10,165515044820 +카카오,035720,17,64700,2,2200,3.52,2541491,992359,442275505,2541491,3.52,256.11,0.57,0.57,163625582600,0.57,0.57,163625582600 +한화오션,042660,18,111000,5,-2000,-1.77,1438433,2359178,306413394,1438433,-1.77,60.97,0.47,0.47,161002600200,0.47,0.47,161002600200 +두산퓨얼셀,336260,19,33450,2,1150,3.56,4548430,2642718,65493726,4548430,3.56,172.11,6.94,6.94,154278140000,7.04,7.04,154278140000 +KODEX 코스닥150레버리지,233740,20,9945,2,190,1.95,15392272,15942225,164900000,15392272,1.95,96.55,9.33,9.33,152805728380,9.32,9.32,152805728380 +한싹,430690,21,7150,2,1290,22.01,21840132,10972742,10895327,21840132,22.01,199.04,200.45,200.45,149965989230,192.51,192.51,149965989230 +클로봇,466100,22,27900,2,1250,4.69,5368859,14773124,24764639,5368859,4.69,36.34,21.68,21.68,148003763275,21.42,21.42,148003763275 +현대차,005380,23,218500,2,2500,1.16,652885,412548,204757766,652885,1.16,158.26,0.32,0.32,141705190500,0.32,0.32,141705190500 +삼성전자우,005935,24,64500,2,1700,2.71,2118750,1945545,815974664,2118750,2.71,108.90,0.26,0.26,135336897750,0.26,0.26,135336897750 +와이씨,232140,25,14040,2,1870,15.37,9485934,587090,82045350,9485934,15.37,1615.75,11.56,11.56,130103175620,11.29,11.29,130103175620 +테크윙,089030,26,51700,2,2700,5.51,2501925,1874220,37353645,2501925,5.51,133.49,6.70,6.70,129650854325,6.71,6.71,129650854325 +알테오젠,196170,27,473500,2,500,0.11,272340,425687,53464968,272340,0.11,63.98,0.51,0.51,129528982250,0.51,0.51,129528982250 +한화시스템,272210,28,59100,2,1500,2.60,2133285,1325331,188919389,2133285,2.60,160.96,1.13,1.13,127274613600,1.14,1.14,127274613600 +노을,376930,29,3640,2,20,0.55,32087215,39156120,36947060,32087215,0.55,81.95,86.85,86.85,123453779088,91.80,91.80,123453779088 +HD현대중공업,329180,30,499500,5,-6500,-1.28,236988,128724,88773116,236988,-1.28,184.11,0.27,0.27,119570891750,0.27,0.27,119570891750 diff --git a/top30/20250918/top30-vir-20250918-090001.csv b/top30/20250918/top30-vir-20250918-090001.csv new file mode 100644 index 000000000000..6abfbb2952ce --- /dev/null +++ b/top30/20250918/top30-vir-20250918-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 구리 선물 ETN,Q570071,1,12655,5,-115,-0.90,11,11,1000000,11,-0.90,100.00,0.00,0.00,139205,0.00,0.00,139205 +에셋플러스 코리아플랫폼액티브,407820,2,8190,2,5,0.06,100,444,2100000,100,0.06,22.52,0.00,0.00,819000,0.00,0.00,819000 +본느,226340,3,814,3,0,0.00,3878,50377,41952420,3878,0.00,7.70,0.01,0.01,3156692,0.01,0.01,3156692 +에스에스알,275630,4,3460,3,0,0.00,636,8332,6017989,636,0.00,7.63,0.01,0.01,2200560,0.01,0.01,2200560 +한전기술,052690,5,88800,2,500,0.57,7432,138733,38220000,7432,0.57,5.36,0.02,0.02,657043300,0.02,0.02,657043300 +퍼스텍,010820,6,4750,2,25,0.53,52688,1116184,48771938,52688,0.53,4.72,0.11,0.11,248964355,0.11,0.11,248964355 +LG헬로비전,037560,7,2920,2,25,0.86,1694,61342,77446865,1694,0.86,2.76,0.00,0.00,4946480,0.00,0.00,4946480 +잉글우드랩,950140,8,13350,2,240,1.83,2380,98874,19867866,2380,1.83,2.41,0.01,0.01,31818330,0.01,0.01,31818330 +링네트,042500,9,4120,3,0,0.00,2395,119631,19070134,2395,0.00,2.00,0.01,0.01,9867400,0.01,0.01,9867400 +캐프,198080,10,2315,3,0,0.00,500,25059,21535185,500,0.00,2.00,0.00,0.00,1157500,0.00,0.00,1157500 +한국무브넥스,010100,11,4310,3,0,0.00,6601,371607,30450420,6601,0.00,1.78,0.02,0.02,28450310,0.02,0.02,28450310 +엑스큐어,070300,12,1654,3,0,0.00,5106,289321,23307078,5106,0.00,1.76,0.02,0.02,8445324,0.02,0.02,8445324 +CJ대한통운,000120,13,85100,3,0,0.00,623,39828,22812344,623,0.00,1.56,0.00,0.00,52846800,0.00,0.00,52846800 +스튜디오드래곤,253450,14,46600,2,100,0.22,1234,79382,30058498,1234,0.22,1.55,0.00,0.00,57504400,0.00,0.00,57504400 +심텍,222800,15,33200,2,650,2.00,11438,818004,32770373,11438,2.00,1.40,0.03,0.03,380443050,0.03,0.03,380443050 +이노인스트루먼트,215790,16,445,3,0,0.00,330,23718,40283149,330,0.00,1.39,0.00,0.00,146850,0.00,0.00,146850 +삐아,451250,17,10010,3,0,0.00,707,51209,10225877,707,0.00,1.38,0.01,0.01,7077070,0.01,0.01,7077070 +삼성 인버스 코스피 200 선물 ETN,Q530092,18,7940,5,-40,-0.50,50,3630,1000000,50,-0.50,1.38,0.00,0.00,397000,0.01,0.01,397000 +인스피언,465480,19,6270,5,-40,-0.63,506,37672,10137772,506,-0.63,1.34,0.00,0.00,3172620,0.00,0.00,3172620 +아우딘퓨쳐스,227610,20,905,3,0,0.00,1801,147510,35707411,1801,0.00,1.22,0.01,0.01,1629905,0.01,0.01,1629905 +KODEX 유럽명품TOP10 STOXX,456250,21,10220,3,0,0.00,225,18453,1350000,225,0.00,1.22,0.02,0.02,2299500,0.02,0.02,2299500 +TIGER 미국나스닥100타겟데일리커버드콜,486290,22,10170,2,30,0.30,5777,527031,80900000,5777,0.30,1.10,0.01,0.01,58752090,0.01,0.01,58752090 +코스맥스,192820,23,227500,2,5000,2.25,1157,110814,11349509,1157,2.25,1.04,0.01,0.01,264636000,0.01,0.01,264636000 +에스티오,098660,24,2000,3,0,0.00,82,8056,12500976,82,0.00,1.02,0.00,0.00,164000,0.00,0.00,164000 +케이씨텍,281820,25,37100,3,0,0.00,1000,98422,20690323,1000,0.00,1.02,0.00,0.00,37100000,0.00,0.00,37100000 +씨엔알리서치,359090,26,1010,3,0,0.00,993,126767,56951011,993,0.00,0.78,0.00,0.00,1002930,0.00,0.00,1002930 +남양유업,003920,27,59800,2,600,1.01,50,7075,6000000,50,1.01,0.71,0.00,0.00,2990000,0.00,0.00,2990000 +아모텍,052710,28,12810,5,-120,-0.93,501,78606,14615109,501,-0.93,0.64,0.00,0.00,6417810,0.00,0.00,6417810 +에스엠씨지,460870,29,6350,3,0,0.00,1210,198958,19823304,1210,0.00,0.61,0.01,0.01,7683500,0.01,0.01,7683500 +롯데케미칼,011170,30,65900,2,300,0.46,365,60708,42775419,365,0.46,0.60,0.00,0.00,23988300,0.00,0.00,23988300 diff --git a/top30/20250918/top30-vir-20250918-091001.csv b/top30/20250918/top30-vir-20250918-091001.csv new file mode 100644 index 000000000000..8580edfe2c9f --- /dev/null +++ b/top30/20250918/top30-vir-20250918-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 ETN,Q610077,1,10675,5,-40,-0.37,1385,1,1000000,1385,-0.37,9999.99,0.14,0.14,14784875,0.14,0.14,14784875 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,24120,2,445,1.88,1660,3,1000000,1660,1.88,9999.99,0.17,0.17,40039085,0.17,0.17,40039085 +마이티 코스피100,159800,3,36385,2,210,0.58,2000,12,360000,2000,0.58,9999.99,0.56,0.56,72778750,0.56,0.56,72778750 +삼성 인버스 금 선물 ETN(H),Q530084,4,6055,2,10,0.17,3150,31,1000000,3150,0.17,9999.99,0.31,0.31,19068120,0.31,0.31,19068120 +SOL 종합채권(AA-이상)액티브,436140,5,115975,5,-15,-0.01,449,7,8471000,449,-0.01,6414.29,0.01,0.01,52072775,0.01,0.01,52072775 +본느,226340,6,959,2,145,17.81,2299516,50377,41952420,2299516,17.81,4564.61,5.48,5.48,2165683048,5.38,5.38,2165683048 +메타케어,118000,7,383,2,68,21.59,15506590,473038,171777364,15506590,21.59,3278.09,9.03,9.03,6127218648,9.31,9.31,6127218648 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,8,6250,2,175,2.88,2131,80,1000000,2131,2.88,2663.75,0.21,0.21,13306709,0.21,0.21,13306709 +HK 베스트일레븐액티브,391670,9,13250,3,0,0.00,703,58,950000,703,0.00,1212.07,0.07,0.07,9314750,0.07,0.07,9314750 +TIGER 미국나스닥100ETF선물,483240,10,11545,2,5,0.04,9164,785,2000000,9164,0.04,1167.39,0.46,0.46,106428270,0.46,0.46,106428270 +SOL 머니마켓액티브,484890,11,51935,2,5,0.01,22239,2137,182000,22239,0.01,1040.66,12.22,12.22,1155154795,12.22,12.22,1155154795 +삐아,451250,12,11540,2,1530,15.28,371031,51209,10225877,371031,15.28,724.54,3.63,3.63,4355965810,3.69,3.69,4355965810 +HANARO 미국S&P500,432840,13,17055,2,25,0.15,8002,1137,800000,8002,0.15,703.78,1.00,1.00,136369110,1.00,1.00,136369110 +에브리봇,270660,14,19270,2,2340,13.82,652206,98505,12292202,652206,13.82,662.10,5.31,5.31,12383258460,5.23,5.23,12383258460 +휴네시온,290270,15,4150,2,320,8.36,296844,50102,9607672,296844,8.36,592.48,3.09,3.09,1230306538,3.09,3.09,1230306538 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,16,15685,2,165,1.06,45,8,1000000,45,1.06,562.50,0.00,0.00,705825,0.00,0.00,705825 +PLUS 중형주저변동50,266550,17,15440,2,55,0.36,151,31,250000,151,0.36,487.10,0.06,0.06,2321495,0.06,0.06,2321495 +KODEX 25-12 은행채(AAA)액티브,491080,18,103500,2,15,0.01,4032,839,8859000,4032,0.01,480.57,0.05,0.05,417312000,0.05,0.05,417312000 +KoAct 미국뇌질환치료제액티브,490330,19,8735,2,40,0.46,10325,2548,700000,10325,0.46,405.22,1.48,1.48,90172035,1.47,1.47,90172035 +한투 레버리지 S&P500 선물 ETN(H),Q570022,20,45635,2,140,0.31,16,4,5000000,16,0.31,400.00,0.00,0.00,730230,0.00,0.00,730230 +신한 옥수수 선물 ETN(H),Q500013,21,7550,5,-65,-0.85,230,66,2000000,230,-0.85,348.48,0.01,0.01,1749560,0.01,0.01,1749560 +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,22,18685,2,405,2.22,3605,1130,3000000,3605,2.22,319.03,0.12,0.12,67260325,0.12,0.12,67260325 +신한 인버스 2X 구리 선물 ETN,Q500041,23,1712,2,31,1.84,190,63,5000000,190,1.84,301.59,0.00,0.00,324632,0.00,0.00,324632 +ACE 단기채권알파액티브,440640,24,111465,2,25,0.02,3808,1412,685000,3808,0.02,269.69,0.56,0.56,424382720,0.56,0.56,424382720 +로보스타,090360,25,40250,2,6250,18.38,648649,248152,9750000,648649,18.38,261.39,6.65,6.65,25679224450,6.54,6.54,25679224450 +LK삼양,225190,26,1698,2,168,10.98,535134,205802,50748440,535134,10.98,260.02,1.05,1.05,876517104,1.02,1.02,876517104 +진흥기업우B,002785,27,3400,2,25,0.74,5,2,857218,5,0.74,250.00,0.00,0.00,17000,0.00,0.00,17000 +코리아나,027050,28,2900,2,90,3.20,866080,419984,40000000,866080,3.20,206.22,2.17,2.17,2548244344,2.20,2.20,2548244344 +삼성 코스닥 150 TR ETN,Q530118,29,10735,2,90,0.85,14958,7593,3000000,14958,0.85,197.00,0.50,0.50,160499000,0.50,0.50,160499000 +대신밸런스제18호스팩,478780,30,2410,2,100,4.33,145737,76018,7910000,145737,4.33,191.71,1.84,1.84,351748445,1.85,1.85,351748445 diff --git a/top30/20250918/top30-vir-20250918-092001.csv b/top30/20250918/top30-vir-20250918-092001.csv new file mode 100644 index 000000000000..feb4adc72b52 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 ETN,Q610077,1,10675,5,-40,-0.37,1385,1,1000000,1385,-0.37,9999.99,0.14,0.14,14784875,0.14,0.14,14784875 +KB 미국채 30년 ETN,Q580061,2,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,24060,2,385,1.63,1864,3,1000000,1864,1.63,9999.99,0.19,0.19,44949325,0.19,0.19,44949325 +마이티 코스피100,159800,4,36385,2,210,0.58,2000,12,360000,2000,0.58,9999.99,0.56,0.56,72778750,0.56,0.56,72778750 +하나 반도체 ETN,Q700027,5,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +삼성 인버스 금 선물 ETN(H),Q530084,6,6055,2,10,0.17,3150,31,1000000,3150,0.17,9999.99,0.31,0.31,19068120,0.31,0.31,19068120 +본느,226340,7,941,2,127,15.60,3968682,50377,41952420,3968682,15.60,7877.96,9.46,9.46,3746392522,9.49,9.49,3746392522 +SOL 종합채권(AA-이상)액티브,436140,8,115975,5,-15,-0.01,449,7,8471000,449,-0.01,6414.29,0.01,0.01,52072775,0.01,0.01,52072775 +메타케어,118000,9,398,2,83,26.35,26246701,473038,171777364,26246701,26.35,5548.54,15.28,15.28,10375747965,15.18,15.18,10375747965 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,10,12335,2,30,0.24,100,3,5000000,100,0.24,3333.33,0.00,0.00,1233500,0.00,0.00,1233500 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,11,6245,2,170,2.80,2146,80,1000000,2146,2.80,2682.50,0.21,0.21,13400384,0.21,0.21,13400384 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,12,20260,2,375,1.89,260,11,1000000,260,1.89,2363.64,0.03,0.03,5267435,0.03,0.03,5267435 +유안타제11호스팩,444920,13,2100,2,25,1.20,33678,1600,5240000,33678,1.20,2104.88,0.64,0.64,70546460,0.64,0.64,70546460 +LK삼양,225190,14,1860,2,330,21.57,3699878,205802,50748440,3699878,21.57,1797.79,7.29,7.29,6604633671,7.00,7.00,6604633671 +한국제12호스팩,458610,15,2125,5,-15,-0.70,15,1,4230000,15,-0.70,1500.00,0.00,0.00,31900,0.00,0.00,31900 +휴네시온,290270,16,4135,2,305,7.96,722734,50102,9607672,722734,7.96,1442.53,7.52,7.52,3031479398,7.63,7.63,3031479398 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,17,15685,2,165,1.06,109,8,1000000,109,1.06,1362.50,0.01,0.01,1709665,0.01,0.01,1709665 +SOL 머니마켓액티브,484890,18,51935,2,5,0.01,27445,2137,182000,27445,0.01,1284.28,15.08,15.08,1425553405,15.08,15.08,1425553405 +HK 베스트일레븐액티브,391670,19,13250,3,0,0.00,703,58,950000,703,0.00,1212.07,0.07,0.07,9314750,0.07,0.07,9314750 +TIGER 미국나스닥100ETF선물,483240,20,11545,2,5,0.04,9164,785,2000000,9164,0.04,1167.39,0.46,0.46,106428270,0.46,0.46,106428270 +에브리봇,270660,21,19130,2,2200,12.99,964358,98505,12292202,964358,12.99,978.99,7.85,7.85,18392267615,7.82,7.82,18392267615 +삐아,451250,22,11530,2,1520,15.18,470772,51209,10225877,470772,15.18,919.31,4.60,4.60,5499011785,4.66,4.66,5499011785 +HANARO 미국S&P500,432840,23,17140,2,110,0.65,9655,1137,800000,9655,0.65,849.16,1.21,1.21,164698465,1.20,1.20,164698465 +에셋플러스 코리아플랫폼액티브,407820,24,8225,2,40,0.49,2983,444,2100000,2983,0.49,671.85,0.14,0.14,24535335,0.14,0.14,24535335 +로보스타,090360,25,40300,2,6300,18.53,1262988,248152,9750000,1262988,18.53,508.96,12.95,12.95,50796240450,12.93,12.93,50796240450 +KODEX 25-12 은행채(AAA)액티브,491080,26,103500,2,15,0.01,4193,839,8859000,4193,0.01,499.76,0.05,0.05,433975500,0.05,0.05,433975500 +PLUS 중형주저변동50,266550,27,15440,2,55,0.36,151,31,250000,151,0.36,487.10,0.06,0.06,2321495,0.06,0.06,2321495 +삼성 레버리지 China A50 선물 ETN(H),Q530023,28,46570,2,150,0.32,495,110,1000000,495,0.32,450.00,0.05,0.05,23052150,0.05,0.05,23052150 +KoAct 미국뇌질환치료제액티브,490330,29,8725,2,30,0.35,10500,2548,700000,10500,0.35,412.09,1.50,1.50,91698910,1.50,1.50,91698910 +한투 레버리지 S&P500 선물 ETN(H),Q570022,30,45635,2,140,0.31,16,4,5000000,16,0.31,400.00,0.00,0.00,730230,0.00,0.00,730230 diff --git a/top30/20250918/top30-vir-20250918-093000.csv b/top30/20250918/top30-vir-20250918-093000.csv new file mode 100644 index 000000000000..3d563c24a46c --- /dev/null +++ b/top30/20250918/top30-vir-20250918-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 ETN,Q610077,1,10675,5,-40,-0.37,1385,1,1000000,1385,-0.37,9999.99,0.14,0.14,14784875,0.14,0.14,14784875 +KB 미국채 30년 ETN,Q580061,2,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,24010,2,335,1.41,2364,3,1000000,2364,1.41,9999.99,0.24,0.24,56954325,0.24,0.24,56954325 +마이티 코스피100,159800,4,36385,2,210,0.58,2000,12,360000,2000,0.58,9999.99,0.56,0.56,72778750,0.56,0.56,72778750 +하나 반도체 ETN,Q700027,5,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +삼성 인버스 금 선물 ETN(H),Q530084,6,6055,2,10,0.17,3150,31,1000000,3150,0.17,9999.99,0.31,0.31,19068120,0.31,0.31,19068120 +본느,226340,7,944,2,130,15.97,4540818,50377,41952420,4540818,15.97,9013.67,10.82,10.82,4286484102,10.82,10.82,4286484102 +메타케어,118000,8,379,2,64,20.32,39903057,473038,171777364,39903057,20.32,8435.49,23.23,23.23,15749033540,24.19,24.19,15749033540 +SOL 종합채권(AA-이상)액티브,436140,9,115955,5,-35,-0.03,450,7,8471000,450,-0.03,6428.57,0.01,0.01,52188730,0.01,0.01,52188730 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,10,12335,2,30,0.24,100,3,5000000,100,0.24,3333.33,0.00,0.00,1233500,0.00,0.00,1233500 +LK삼양,225190,11,1853,2,323,21.11,6420769,205802,50748440,6420769,21.11,3119.88,12.65,12.65,11742399193,12.49,12.49,11742399193 +ACE 삼성그룹동일가중,131890,12,23230,5,-120,-0.51,7602,272,500000,7602,-0.51,2794.85,1.52,1.52,176495610,1.52,1.52,176495610 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,13,6245,2,170,2.80,2146,80,1000000,2146,2.80,2682.50,0.21,0.21,13400384,0.21,0.21,13400384 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,20260,2,375,1.89,260,11,1000000,260,1.89,2363.64,0.03,0.03,5267435,0.03,0.03,5267435 +한국제12호스팩,458610,15,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +유안타제11호스팩,444920,16,2090,2,15,0.72,33686,1600,5240000,33686,0.72,2105.38,0.64,0.64,70563180,0.64,0.64,70563180 +휴네시온,290270,17,3980,2,150,3.92,884854,50102,9607672,884854,3.92,1766.11,9.21,9.21,3677140013,9.62,9.62,3677140013 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,18,15685,2,165,1.06,109,8,1000000,109,1.06,1362.50,0.01,0.01,1709665,0.01,0.01,1709665 +SOL 머니마켓액티브,484890,19,51940,2,10,0.02,27446,2137,182000,27446,0.02,1284.32,15.08,15.08,1425605345,15.08,15.08,1425605345 +HK 베스트일레븐액티브,391670,20,13315,2,65,0.49,704,58,950000,704,0.49,1213.79,0.07,0.07,9328065,0.07,0.07,9328065 +한국첨단소재,062970,21,3890,2,550,16.47,2792759,233533,19736818,2792759,16.47,1195.87,14.15,14.15,10607384437,13.82,13.82,10607384437 +삼양케이씨아이,036670,22,7030,2,330,4.93,279545,23796,11270000,279545,4.93,1174.76,2.48,2.48,2014803455,2.54,2.54,2014803455 +TIGER 미국나스닥100ETF선물,483240,23,11545,2,5,0.04,9165,785,2000000,9165,0.04,1167.52,0.46,0.46,106439815,0.46,0.46,106439815 +에브리봇,270660,24,19070,2,2140,12.64,1115183,98505,12292202,1115183,12.64,1132.11,9.07,9.07,21286990230,9.08,9.08,21286990230 +삐아,451250,25,11520,2,1510,15.08,513469,51209,10225877,513469,15.08,1002.69,5.02,5.02,5990266905,5.09,5.09,5990266905 +하나33호스팩,475250,26,2075,5,-15,-0.72,2400,274,3700000,2400,-0.72,875.91,0.06,0.06,4980000,0.06,0.06,4980000 +HANARO 미국S&P500,432840,27,17060,2,30,0.18,9656,1137,800000,9656,0.18,849.25,1.21,1.21,164715525,1.21,1.21,164715525 +에셋플러스 코리아플랫폼액티브,407820,28,8245,2,60,0.73,2986,444,2100000,2986,0.73,672.52,0.14,0.14,24560070,0.14,0.14,24560070 +신한 인버스 Russell 2000 ETN,Q500055,29,8835,5,-15,-0.17,91,14,1000000,91,-0.17,650.00,0.01,0.01,803815,0.01,0.01,803815 +로보스타,090360,30,40750,2,6750,19.85,1558088,248152,9750000,1558088,19.85,627.88,15.98,15.98,62848637975,15.82,15.82,62848637975 diff --git a/top30/20250918/top30-vir-20250918-094001.csv b/top30/20250918/top30-vir-20250918-094001.csv new file mode 100644 index 000000000000..0982a1ef4a81 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 ETN,Q610077,1,10675,5,-40,-0.37,1385,1,1000000,1385,-0.37,9999.99,0.14,0.14,14784875,0.14,0.14,14784875 +KB 미국채 30년 ETN,Q580061,2,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,24010,2,335,1.41,2364,3,1000000,2364,1.41,9999.99,0.24,0.24,56954325,0.24,0.24,56954325 +마이티 코스피100,159800,4,36385,2,210,0.58,2000,12,360000,2000,0.58,9999.99,0.56,0.56,72778750,0.56,0.56,72778750 +하나 반도체 ETN,Q700027,5,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +본느,226340,6,898,2,84,10.32,5220584,50377,41952420,5220584,10.32,9999.99,12.44,12.44,4908477753,13.03,13.03,4908477753 +삼성 인버스 금 선물 ETN(H),Q530084,7,6070,2,25,0.41,3151,31,1000000,3151,0.41,9999.99,0.32,0.32,19074190,0.31,0.31,19074190 +메타케어,118000,8,379,2,64,20.32,43676207,473038,171777364,43676207,20.32,9233.13,25.43,25.43,17170547326,26.37,26.37,17170547326 +SOL 종합채권(AA-이상)액티브,436140,9,115955,5,-35,-0.03,450,7,8471000,450,-0.03,6428.57,0.01,0.01,52188730,0.01,0.01,52188730 +LK삼양,225190,10,1931,2,401,26.21,9238409,205802,50748440,9238409,26.21,4488.98,18.20,18.20,17193250045,17.54,17.54,17193250045 +ACE 삼성그룹동일가중,131890,11,23165,5,-185,-0.79,10406,272,500000,10406,-0.79,3825.74,2.08,2.08,241473825,2.08,2.08,241473825 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,12,12335,2,30,0.24,100,3,5000000,100,0.24,3333.33,0.00,0.00,1233500,0.00,0.00,1233500 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,13,6245,2,170,2.80,2146,80,1000000,2146,2.80,2682.50,0.21,0.21,13400384,0.21,0.21,13400384 +한국첨단소재,062970,14,4215,2,875,26.20,5738914,233533,19736818,5738914,26.20,2457.43,29.08,29.08,22728775955,27.32,27.32,22728775955 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,15,20260,2,375,1.89,260,11,1000000,260,1.89,2363.64,0.03,0.03,5267435,0.03,0.03,5267435 +한국제12호스팩,458610,16,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +아이윈플러스,123010,17,972,2,183,23.19,1432345,62450,32658542,1432345,23.19,2293.59,4.39,4.39,1309643926,4.13,4.13,1309643926 +삼양케이씨아이,036670,18,7290,2,590,8.81,539352,23796,11270000,539352,8.81,2266.57,4.79,4.79,3895147665,4.74,4.74,3895147665 +유안타제11호스팩,444920,19,2090,2,15,0.72,33686,1600,5240000,33686,0.72,2105.38,0.64,0.64,70563180,0.64,0.64,70563180 +휴네시온,290270,20,4040,2,210,5.48,913829,50102,9607672,913829,5.48,1823.94,9.51,9.51,3793156238,9.77,9.77,3793156238 +HANARO 농업융복합산업,314700,21,10575,2,80,0.76,3251,209,550000,3251,0.76,1555.50,0.59,0.59,34355180,0.59,0.59,34355180 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,22,15685,2,165,1.06,109,8,1000000,109,1.06,1362.50,0.01,0.01,1709665,0.01,0.01,1709665 +SOL 머니마켓액티브,484890,23,51940,2,10,0.02,27448,2137,182000,27448,0.02,1284.42,15.08,15.08,1425709225,15.08,15.08,1425709225 +에브리봇,270660,24,18860,2,1930,11.40,1242893,98505,12292202,1242893,11.40,1261.76,10.11,10.11,23714972340,10.23,10.23,23714972340 +HK 베스트일레븐액티브,391670,25,13315,2,65,0.49,704,58,950000,704,0.49,1213.79,0.07,0.07,9328065,0.07,0.07,9328065 +TIGER 미국나스닥100ETF선물,483240,26,11730,2,190,1.65,9299,785,2000000,9299,1.65,1184.59,0.46,0.46,108007890,0.46,0.46,108007890 +삐아,451250,27,11110,2,1100,10.99,576322,51209,10225877,576322,10.99,1125.43,5.64,5.64,6699539615,5.90,5.90,6699539615 +하나33호스팩,475250,28,2100,2,10,0.48,2401,274,3700000,2401,0.48,876.28,0.06,0.06,4982100,0.06,0.06,4982100 +HANARO 미국S&P500,432840,29,17125,2,95,0.56,9663,1137,800000,9663,0.56,849.87,1.21,1.21,164835370,1.20,1.20,164835370 +로보스타,090360,30,40400,2,6400,18.82,1801823,248152,9750000,1801823,18.82,726.10,18.48,18.48,72740718825,18.47,18.47,72740718825 diff --git a/top30/20250918/top30-vir-20250918-095000.csv b/top30/20250918/top30-vir-20250918-095000.csv new file mode 100644 index 000000000000..38f9786839cc --- /dev/null +++ b/top30/20250918/top30-vir-20250918-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 ETN,Q610077,1,10675,5,-40,-0.37,1385,1,1000000,1385,-0.37,9999.99,0.14,0.14,14784875,0.14,0.14,14784875 +KB 미국채 30년 ETN,Q580061,2,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,24020,2,345,1.46,2867,3,1000000,2867,1.46,9999.99,0.29,0.29,69036385,0.29,0.29,69036385 +삼성 인버스 금 선물 ETN(H),Q530084,4,6075,2,30,0.50,8092,31,1000000,8092,0.50,9999.99,0.81,0.81,49115440,0.81,0.81,49115440 +마이티 코스피100,159800,5,36385,2,210,0.58,2000,12,360000,2000,0.58,9999.99,0.56,0.56,72778750,0.56,0.56,72778750 +하나 반도체 ETN,Q700027,6,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +본느,226340,7,909,2,95,11.67,5461162,50377,41952420,5461162,11.67,9999.99,13.02,13.02,5124931110,13.44,13.44,5124931110 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,8,17735,5,-75,-0.42,200,2,500000,200,-0.42,9999.99,0.04,0.04,3547500,0.04,0.04,3547500 +아이윈플러스,123010,9,993,2,204,25.86,6084360,62450,32658542,6084360,25.86,9742.77,18.63,18.63,5956969095,18.37,18.37,5956969095 +메타케어,118000,10,378,2,63,20.00,46041758,473038,171777364,46041758,20.00,9733.21,26.80,26.80,18060891184,27.82,27.82,18060891184 +SOL 종합채권(AA-이상)액티브,436140,11,115955,5,-35,-0.03,450,7,8471000,450,-0.03,6428.57,0.01,0.01,52188730,0.01,0.01,52188730 +LK삼양,225190,12,1967,2,437,28.56,10257328,205802,50748440,10257328,28.56,4984.08,20.21,20.21,19167931806,19.20,19.20,19167931806 +ACE 삼성그룹동일가중,131890,13,23170,5,-180,-0.77,10456,272,500000,10456,-0.77,3844.12,2.09,2.09,242632325,2.09,2.09,242632325 +한국첨단소재,062970,14,4340,1,1000,29.94,8472630,233533,19736818,8472630,29.94,3628.02,42.93,42.93,34379725373,40.14,40.14,34379725373 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,12335,2,30,0.24,100,3,5000000,100,0.24,3333.33,0.00,0.00,1233500,0.00,0.00,1233500 +삼양케이씨아이,036670,16,7160,2,460,6.87,682865,23796,11270000,682865,6.87,2869.66,6.06,6.06,4932918840,6.11,6.11,4932918840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6270,2,195,3.21,2257,80,1000000,2257,3.21,2821.25,0.23,0.23,14096354,0.22,0.22,14096354 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,18,20260,2,375,1.89,260,11,1000000,260,1.89,2363.64,0.03,0.03,5267435,0.03,0.03,5267435 +한국제12호스팩,458610,19,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +유안타제11호스팩,444920,20,2090,2,15,0.72,33686,1600,5240000,33686,0.72,2105.38,0.64,0.64,70563180,0.64,0.64,70563180 +휴네시온,290270,21,4050,2,220,5.74,932769,50102,9607672,932769,5.74,1861.74,9.71,9.71,3869477488,9.94,9.94,3869477488 +HANARO 농업융복합산업,314700,22,10560,2,65,0.62,3252,209,550000,3252,0.62,1555.98,0.59,0.59,34365740,0.59,0.59,34365740 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,23,15685,2,165,1.06,109,8,1000000,109,1.06,1362.50,0.01,0.01,1709665,0.01,0.01,1709665 +에브리봇,270660,24,18560,2,1630,9.63,1333173,98505,12292202,1333173,9.63,1353.41,10.85,10.85,25407807010,11.14,11.14,25407807010 +SOL 머니마켓액티브,484890,25,51940,2,10,0.02,27448,2137,182000,27448,0.02,1284.42,15.08,15.08,1425709225,15.08,15.08,1425709225 +삐아,451250,26,11050,2,1040,10.39,631653,51209,10225877,631653,10.39,1233.48,6.18,6.18,7308112775,6.47,6.47,7308112775 +HK 베스트일레븐액티브,391670,27,13300,2,50,0.38,712,58,950000,712,0.38,1227.59,0.07,0.07,9434305,0.07,0.07,9434305 +TIGER 미국나스닥100ETF선물,483240,28,11730,2,190,1.65,9310,785,2000000,9310,1.65,1185.99,0.47,0.47,108136920,0.46,0.46,108136920 +하나33호스팩,475250,29,2100,2,10,0.48,2401,274,3700000,2401,0.48,876.28,0.06,0.06,4982100,0.06,0.06,4982100 +HANARO 미국S&P500,432840,30,17120,2,90,0.53,9676,1137,800000,9676,0.53,851.01,1.21,1.21,165057930,1.21,1.21,165057930 diff --git a/top30/20250918/top30-vir-20250918-100000.csv b/top30/20250918/top30-vir-20250918-100000.csv new file mode 100644 index 000000000000..76971ca712b4 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 ETN,Q610077,1,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,2,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,24020,2,345,1.46,2867,3,1000000,2867,1.46,9999.99,0.29,0.29,69036385,0.29,0.29,69036385 +삼성 인버스 금 선물 ETN(H),Q530084,4,6075,2,30,0.50,8092,31,1000000,8092,0.50,9999.99,0.81,0.81,49115440,0.81,0.81,49115440 +마이티 코스피100,159800,5,36385,2,210,0.58,2000,12,360000,2000,0.58,9999.99,0.56,0.56,72778750,0.56,0.56,72778750 +본느,226340,6,896,2,82,10.07,5692021,50377,41952420,5692021,10.07,9999.99,13.57,13.57,5334297545,14.19,14.19,5334297545 +아이윈플러스,123010,7,1000,2,211,26.74,7040294,62450,32658542,7040294,26.74,9999.99,21.56,21.56,6913195598,21.17,21.17,6913195598 +하나 반도체 ETN,Q700027,8,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +메타케어,118000,9,386,2,71,22.54,49221032,473038,171777364,49221032,22.54,9999.99,28.65,28.65,19285552239,29.09,29.09,19285552239 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,10,17735,5,-75,-0.42,200,2,500000,200,-0.42,9999.99,0.04,0.04,3547500,0.04,0.04,3547500 +SOL 종합채권(AA-이상)액티브,436140,11,115955,5,-35,-0.03,450,7,8471000,450,-0.03,6428.57,0.01,0.01,52188730,0.01,0.01,52188730 +LK삼양,225190,12,1959,2,429,28.04,11361810,205802,50748440,11361810,28.04,5520.75,22.39,22.39,21346449420,21.47,21.47,21346449420 +ACE 삼성그룹동일가중,131890,13,23150,5,-200,-0.86,10461,272,500000,10461,-0.86,3845.96,2.09,2.09,242748075,2.10,2.10,242748075 +한국첨단소재,062970,14,4340,1,1000,29.94,8596719,233533,19736818,8596719,29.94,3681.16,43.56,43.56,34918271633,40.76,40.76,34918271633 +삼양케이씨아이,036670,15,7300,2,600,8.96,837220,23796,11270000,837220,8.96,3518.32,7.43,7.43,6051845285,7.36,7.36,6051845285 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,12335,2,30,0.24,100,3,5000000,100,0.24,3333.33,0.00,0.00,1233500,0.00,0.00,1233500 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6240,2,165,2.72,2262,80,1000000,2262,2.72,2827.50,0.23,0.23,14127554,0.23,0.23,14127554 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,18,20260,2,375,1.89,260,11,1000000,260,1.89,2363.64,0.03,0.03,5267435,0.03,0.03,5267435 +한국제12호스팩,458610,19,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +메리츠 미국채10년 ETN,Q610074,20,11150,5,-5,-0.04,322,15,1000000,322,-0.04,2146.67,0.03,0.03,3590300,0.03,0.03,3590300 +유안타제11호스팩,444920,21,2090,2,15,0.72,33686,1600,5240000,33686,0.72,2105.38,0.64,0.64,70563180,0.64,0.64,70563180 +휴네시온,290270,22,4035,2,205,5.35,955791,50102,9607672,955791,5.35,1907.69,9.95,9.95,3962466673,10.22,10.22,3962466673 +HANARO 농업융복합산업,314700,23,10595,2,100,0.95,3256,209,550000,3256,0.95,1557.89,0.59,0.59,34408015,0.59,0.59,34408015 +에브리봇,270660,24,18990,2,2060,12.17,1409772,98505,12292202,1409772,12.17,1431.17,11.47,11.47,26834852185,11.50,11.50,26834852185 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,25,15685,2,165,1.06,109,8,1000000,109,1.06,1362.50,0.01,0.01,1709665,0.01,0.01,1709665 +삐아,451250,26,11180,2,1170,11.69,661341,51209,10225877,661341,11.69,1291.45,6.47,6.47,7637802810,6.68,6.68,7637802810 +SOL 머니마켓액티브,484890,27,51940,2,10,0.02,27546,2137,182000,27546,0.02,1289.00,15.14,15.14,1430798860,15.14,15.14,1430798860 +HK 베스트일레븐액티브,391670,28,13300,2,50,0.38,730,58,950000,730,0.38,1258.62,0.08,0.08,9673705,0.08,0.08,9673705 +TIGER 미국나스닥100ETF선물,483240,29,11730,2,190,1.65,9310,785,2000000,9310,1.65,1185.99,0.47,0.47,108136920,0.46,0.46,108136920 +KB제25호스팩,455250,30,2100,3,0,0.00,503,56,4305000,503,0.00,898.21,0.01,0.01,1056300,0.01,0.01,1056300 diff --git a/top30/20250918/top30-vir-20250918-101001.csv b/top30/20250918/top30-vir-20250918-101001.csv new file mode 100644 index 000000000000..7365958e453c --- /dev/null +++ b/top30/20250918/top30-vir-20250918-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 미국채30년 ETN,Q610077,1,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,24095,2,420,1.77,3267,3,1000000,3267,1.77,9999.99,0.33,0.33,78674385,0.33,0.33,78674385 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6075,2,30,0.50,8092,31,1000000,8092,0.50,9999.99,0.81,0.81,49115440,0.81,0.81,49115440 +마이티 코스피100,159800,5,36385,2,210,0.58,2000,12,360000,2000,0.58,9999.99,0.56,0.56,72778750,0.56,0.56,72778750 +아이윈플러스,123010,6,1025,1,236,29.91,8411113,62450,32658542,8411113,29.91,9999.99,25.75,25.75,8305080727,24.81,24.81,8305080727 +본느,226340,7,898,2,84,10.32,5776051,50377,41952420,5776051,10.32,9999.99,13.77,13.77,5409638672,14.36,14.36,5409638672 +하나 반도체 ETN,Q700027,8,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +메타케어,118000,9,386,2,71,22.54,50572844,473038,171777364,50572844,22.54,9999.99,29.44,29.44,19807788405,29.87,29.87,19807788405 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,10,17735,5,-75,-0.42,200,2,500000,200,-0.42,9999.99,0.04,0.04,3547500,0.04,0.04,3547500 +SOL 종합채권(AA-이상)액티브,436140,11,115955,5,-35,-0.03,456,7,8471000,456,-0.03,6514.29,0.01,0.01,52884460,0.01,0.01,52884460 +LK삼양,225190,12,1926,2,396,25.88,12131115,205802,50748440,12131115,25.88,5894.56,23.90,23.90,22831989484,23.36,23.36,22831989484 +한국첨단소재,062970,13,4340,1,1000,29.94,10192501,233533,19736818,10192501,29.94,4364.48,51.64,51.64,41839189188,48.84,48.84,41839189188 +삼양케이씨아이,036670,14,7350,2,650,9.70,1026863,23796,11270000,1026863,9.70,4315.28,9.11,9.11,7440946330,8.98,8.98,7440946330 +ACE 삼성그룹동일가중,131890,15,23150,5,-200,-0.86,10461,272,500000,10461,-0.86,3845.96,2.09,2.09,242748075,2.10,2.10,242748075 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,16,12335,2,30,0.24,100,3,5000000,100,0.24,3333.33,0.00,0.00,1233500,0.00,0.00,1233500 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6240,2,165,2.72,2262,80,1000000,2262,2.72,2827.50,0.23,0.23,14127554,0.23,0.23,14127554 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,18,20260,2,375,1.89,260,11,1000000,260,1.89,2363.64,0.03,0.03,5267435,0.03,0.03,5267435 +한국제12호스팩,458610,19,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +메리츠 미국채10년 ETN,Q610074,20,11150,5,-5,-0.04,322,15,1000000,322,-0.04,2146.67,0.03,0.03,3590300,0.03,0.03,3590300 +유안타제11호스팩,444920,21,2085,2,10,0.48,34186,1600,5240000,34186,0.48,2136.62,0.65,0.65,71605680,0.66,0.66,71605680 +휴네시온,290270,22,4062,2,232,6.06,974885,50102,9607672,974885,6.06,1945.80,10.15,10.15,4040169584,10.35,10.35,4040169584 +HANARO 농업융복합산업,314700,23,10595,2,100,0.95,3256,209,550000,3256,0.95,1557.89,0.59,0.59,34408015,0.59,0.59,34408015 +에브리봇,270660,24,18800,2,1870,11.05,1451546,98505,12292202,1451546,11.05,1473.58,11.81,11.81,27620321705,11.95,11.95,27620321705 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,25,15685,2,165,1.06,109,8,1000000,109,1.06,1362.50,0.01,0.01,1709665,0.01,0.01,1709665 +삐아,451250,26,11230,2,1220,12.19,680594,51209,10225877,680594,12.19,1329.05,6.66,6.66,7853546780,6.84,6.84,7853546780 +HK 베스트일레븐액티브,391670,27,13300,2,50,0.38,749,58,950000,749,0.38,1291.38,0.08,0.08,9926405,0.08,0.08,9926405 +SOL 머니마켓액티브,484890,28,51940,2,10,0.02,27548,2137,182000,27548,0.02,1289.10,15.14,15.14,1430902740,15.14,15.14,1430902740 +TIGER 미국나스닥100ETF선물,483240,29,11730,2,190,1.65,9315,785,2000000,9315,1.65,1186.62,0.47,0.47,108195565,0.46,0.46,108195565 +엑스게이트,356680,30,8970,2,1280,16.64,10772562,950646,28543492,10772562,16.64,1133.18,37.74,37.74,93245097370,36.42,36.42,93245097370 diff --git a/top30/20250918/top30-vir-20250918-102000.csv b/top30/20250918/top30-vir-20250918-102000.csv new file mode 100644 index 000000000000..16df7497650d --- /dev/null +++ b/top30/20250918/top30-vir-20250918-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24170,2,495,2.09,4267,3,1000000,4267,2.09,9999.99,0.43,0.43,102836885,0.43,0.43,102836885 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6085,2,40,0.66,8197,31,1000000,8197,0.66,9999.99,0.82,0.82,49754365,0.82,0.82,49754365 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,6,36385,2,210,0.58,2000,12,360000,2000,0.58,9999.99,0.56,0.56,72778750,0.56,0.56,72778750 +아이윈플러스,123010,7,1025,1,236,29.91,8457230,62450,32658542,8457230,29.91,9999.99,25.90,25.90,8352350652,24.95,24.95,8352350652 +본느,226340,8,911,2,97,11.92,5935224,50377,41952420,5935224,11.92,9999.99,14.15,14.15,5554733438,14.53,14.53,5554733438 +하나 반도체 ETN,Q700027,9,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +메타케어,118000,10,384,2,69,21.90,51310531,473038,171777364,51310531,21.90,9999.99,29.87,29.87,20090596748,30.46,30.46,20090596748 +SOL 종합채권(AA-이상)액티브,436140,11,115955,5,-35,-0.03,456,7,8471000,456,-0.03,6514.29,0.01,0.01,52884460,0.01,0.01,52884460 +LK삼양,225190,12,1912,2,382,24.97,12525038,205802,50748440,12525038,24.97,6085.96,24.68,24.68,23588760214,24.31,24.31,23588760214 +삼양케이씨아이,036670,13,7050,2,350,5.22,1295211,23796,11270000,1295211,5.22,5442.98,11.49,11.49,9403696660,11.84,11.84,9403696660 +한국첨단소재,062970,14,4340,1,1000,29.94,10372912,233533,19736818,10372912,29.94,4441.73,52.56,52.56,42622172928,49.76,49.76,42622172928 +ACE 삼성그룹동일가중,131890,15,23150,5,-200,-0.86,10461,272,500000,10461,-0.86,3845.96,2.09,2.09,242748075,2.10,2.10,242748075 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,16,6275,2,200,3.29,2762,80,1000000,2762,3.29,3452.50,0.28,0.28,17263054,0.28,0.28,17263054 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,17,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +DGP,060900,18,1316,2,275,26.42,2291434,81684,26124029,2291434,26.42,2805.24,8.77,8.77,2891440249,8.41,8.41,2891440249 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,19,20270,2,385,1.94,262,11,1000000,262,1.94,2381.82,0.03,0.03,5307970,0.03,0.03,5307970 +한투 인버스일본니케이225선물 ETN(H),Q570105,20,7635,5,-60,-0.78,1162,49,3000000,1162,-0.78,2371.43,0.04,0.04,8886940,0.04,0.04,8886940 +한국제12호스팩,458610,21,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +유안타제11호스팩,444920,22,2080,2,5,0.24,34686,1600,5240000,34686,0.24,2167.88,0.66,0.66,72645680,0.67,0.67,72645680 +메리츠 미국채10년 ETN,Q610074,23,11150,5,-5,-0.04,322,15,1000000,322,-0.04,2146.67,0.03,0.03,3590300,0.03,0.03,3590300 +휴네시온,290270,24,4060,2,230,6.01,985663,50102,9607672,985663,6.01,1967.31,10.26,10.26,4083860990,10.47,10.47,4083860990 +하나33호스팩,475250,25,2080,5,-10,-0.48,4327,274,3700000,4327,-0.48,1579.20,0.12,0.12,8988180,0.12,0.12,8988180 +HANARO 농업융복합산업,314700,26,10610,2,115,1.10,3257,209,550000,3257,1.10,1558.37,0.59,0.59,34418625,0.59,0.59,34418625 +에브리봇,270660,27,18750,2,1820,10.75,1475825,98505,12292202,1475825,10.75,1498.22,12.01,12.01,28074912715,12.18,12.18,28074912715 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,28,15685,2,165,1.06,109,8,1000000,109,1.06,1362.50,0.01,0.01,1709665,0.01,0.01,1709665 +삐아,451250,29,11150,2,1140,11.39,691900,51209,10225877,691900,11.39,1351.13,6.77,6.77,7979371545,7.00,7.00,7979371545 +엑스게이트,356680,30,8990,2,1300,16.91,12614706,950646,28543492,12614706,16.91,1326.96,44.19,44.19,109914202380,42.83,42.83,109914202380 diff --git a/top30/20250918/top30-vir-20250918-103000.csv b/top30/20250918/top30-vir-20250918-103000.csv new file mode 100644 index 000000000000..0b5f1946787b --- /dev/null +++ b/top30/20250918/top30-vir-20250918-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24170,2,495,2.09,4267,3,1000000,4267,2.09,9999.99,0.43,0.43,102836885,0.43,0.43,102836885 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6090,2,45,0.74,8198,31,1000000,8198,0.74,9999.99,0.82,0.82,49760455,0.82,0.82,49760455 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,6,36385,2,210,0.58,2000,12,360000,2000,0.58,9999.99,0.56,0.56,72778750,0.56,0.56,72778750 +아이윈플러스,123010,7,1025,1,236,29.91,8511556,62450,32658542,8511556,29.91,9999.99,26.06,26.06,8408034802,25.12,25.12,8408034802 +본느,226340,8,900,2,86,10.57,5976670,50377,41952420,5976670,10.57,9999.99,14.25,14.25,5592290505,14.81,14.81,5592290505 +하나 반도체 ETN,Q700027,9,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +메타케어,118000,10,387,2,72,22.86,52043079,473038,171777364,52043079,22.86,9999.99,30.30,30.30,20372329732,30.65,30.65,20372329732 +SOL 종합채권(AA-이상)액티브,436140,11,115955,5,-35,-0.03,456,7,8471000,456,-0.03,6514.29,0.01,0.01,52884460,0.01,0.01,52884460 +LK삼양,225190,12,1914,2,384,25.10,12796794,205802,50748440,12796794,25.10,6218.01,25.22,25.22,24108448278,24.82,24.82,24108448278 +삼양케이씨아이,036670,13,7150,2,450,6.72,1345190,23796,11270000,1345190,6.72,5653.01,11.94,11.94,9761143255,12.11,12.11,9761143255 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,14,6280,2,205,3.37,3862,80,1000000,3862,3.37,4827.50,0.39,0.39,24171554,0.38,0.38,24171554 +한국첨단소재,062970,15,4340,1,1000,29.94,10436644,233533,19736818,10436644,29.94,4469.02,52.88,52.88,42898769808,50.08,50.08,42898769808 +ACE 삼성그룹동일가중,131890,16,23150,5,-200,-0.86,10461,272,500000,10461,-0.86,3845.96,2.09,2.09,242748075,2.10,2.10,242748075 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,17,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +DGP,060900,18,1317,2,276,26.51,2490431,81684,26124029,2490431,26.51,3048.86,9.53,9.53,3152094070,9.16,9.16,3152094070 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,19,20275,2,390,1.96,263,11,1000000,263,1.96,2390.91,0.03,0.03,5328245,0.03,0.03,5328245 +한투 인버스일본니케이225선물 ETN(H),Q570105,20,7640,5,-55,-0.71,1169,49,3000000,1169,-0.71,2385.71,0.04,0.04,8940420,0.04,0.04,8940420 +한국제12호스팩,458610,21,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +유안타제11호스팩,444920,22,2080,2,5,0.24,34686,1600,5240000,34686,0.24,2167.88,0.66,0.66,72645680,0.67,0.67,72645680 +메리츠 미국채10년 ETN,Q610074,23,11150,5,-5,-0.04,322,15,1000000,322,-0.04,2146.67,0.03,0.03,3590300,0.03,0.03,3590300 +휴네시온,290270,24,4050,2,220,5.74,995998,50102,9607672,995998,5.74,1987.94,10.37,10.37,4125616300,10.60,10.60,4125616300 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,25,15670,2,150,0.97,129,8,1000000,129,0.97,1612.50,0.01,0.01,2023065,0.01,0.01,2023065 +하나33호스팩,475250,26,2080,5,-10,-0.48,4327,274,3700000,4327,-0.48,1579.20,0.12,0.12,8988180,0.12,0.12,8988180 +HANARO 농업융복합산업,314700,27,10610,2,115,1.10,3257,209,550000,3257,1.10,1558.37,0.59,0.59,34418625,0.59,0.59,34418625 +에브리봇,270660,28,18940,2,2010,11.87,1506424,98505,12292202,1506424,11.87,1529.29,12.26,12.26,28652162755,12.31,12.31,28652162755 +엑스게이트,356680,29,8890,2,1200,15.60,13329436,950646,28543492,13329436,15.60,1402.15,46.70,46.70,116300756825,45.83,45.83,116300756825 +KB오토시스,024120,30,3735,2,330,9.69,281020,20149,11500000,281020,9.69,1394.71,2.44,2.44,1036745163,2.41,2.41,1036745163 diff --git a/top30/20250918/top30-vir-20250918-104001.csv b/top30/20250918/top30-vir-20250918-104001.csv new file mode 100644 index 000000000000..38c88d5cfc4f --- /dev/null +++ b/top30/20250918/top30-vir-20250918-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6070,2,25,0.41,8230,31,1000000,8230,0.41,9999.99,0.82,0.82,49955220,0.82,0.82,49955220 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,6,36580,2,405,1.12,2005,12,360000,2005,1.12,9999.99,0.56,0.56,72961650,0.55,0.55,72961650 +아이윈플러스,123010,7,1025,1,236,29.91,8518088,62450,32658542,8518088,29.91,9999.99,26.08,26.08,8414730102,25.14,25.14,8414730102 +본느,226340,8,903,2,89,10.93,6020215,50377,41952420,6020215,10.93,9999.99,14.35,14.35,5631692439,14.87,14.87,5631692439 +메타케어,118000,9,392,2,77,24.44,53951979,473038,171777364,53951979,24.44,9999.99,31.41,31.41,21114373307,31.36,31.36,21114373307 +하나 반도체 ETN,Q700027,10,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,11,115990,3,0,0.00,457,7,8471000,457,0.00,6528.57,0.01,0.01,53000450,0.01,0.01,53000450 +LK삼양,225190,12,1883,2,353,23.07,13243895,205802,50748440,13243895,23.07,6435.26,26.10,26.10,24957818620,26.12,26.12,24957818620 +삼양케이씨아이,036670,13,7090,2,390,5.82,1380904,23796,11270000,1380904,5.82,5803.09,12.25,12.25,10013414855,12.53,12.53,10013414855 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,14,6300,2,225,3.70,3893,80,1000000,3893,3.70,4866.25,0.39,0.39,24366554,0.39,0.39,24366554 +한국첨단소재,062970,15,4340,1,1000,29.94,10508037,233533,19736818,10508037,29.94,4499.59,53.24,53.24,43208615428,50.44,50.44,43208615428 +ACE 삼성그룹동일가중,131890,16,23255,5,-95,-0.41,10467,272,500000,10467,-0.41,3848.16,2.09,2.09,242887680,2.09,2.09,242887680 +KB오토시스,024120,17,3895,2,490,14.39,708463,20149,11500000,708463,14.39,3516.12,6.16,6.16,2661700076,5.94,5.94,2661700076 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,18,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +DGP,060900,19,1273,2,232,22.29,2701823,81684,26124029,2701823,22.29,3307.65,10.34,10.34,3426917702,10.30,10.30,3426917702 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50510,2,10,0.02,450,18,2432000,450,0.02,2500.00,0.02,0.02,22729500,0.02,0.02,22729500 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,21,20275,2,390,1.96,263,11,1000000,263,1.96,2390.91,0.03,0.03,5328245,0.03,0.03,5328245 +한투 인버스일본니케이225선물 ETN(H),Q570105,22,7640,5,-55,-0.71,1169,49,3000000,1169,-0.71,2385.71,0.04,0.04,8940420,0.04,0.04,8940420 +한국제12호스팩,458610,23,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,24,10025,5,-35,-0.35,2914,133,1000000,2914,-0.35,2190.98,0.29,0.29,29213575,0.29,0.29,29213575 +유안타제11호스팩,444920,25,2080,2,5,0.24,34686,1600,5240000,34686,0.24,2167.88,0.66,0.66,72645680,0.67,0.67,72645680 +메리츠 미국채10년 ETN,Q610074,26,11150,5,-5,-0.04,322,15,1000000,322,-0.04,2146.67,0.03,0.03,3590300,0.03,0.03,3590300 +휴네시온,290270,27,4055,2,225,5.87,1007858,50102,9607672,1007858,5.87,2011.61,10.49,10.49,4173461505,10.71,10.71,4173461505 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,28,15670,2,150,0.97,129,8,1000000,129,0.97,1612.50,0.01,0.01,2023065,0.01,0.01,2023065 +하나33호스팩,475250,29,2080,5,-10,-0.48,4327,274,3700000,4327,-0.48,1579.20,0.12,0.12,8988180,0.12,0.12,8988180 +에브리봇,270660,30,18760,2,1830,10.81,1539219,98505,12292202,1539219,10.81,1562.58,12.52,12.52,29268234010,12.69,12.69,29268234010 diff --git a/top30/20250918/top30-vir-20250918-105000.csv b/top30/20250918/top30-vir-20250918-105000.csv new file mode 100644 index 000000000000..095a1ca236dd --- /dev/null +++ b/top30/20250918/top30-vir-20250918-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6085,2,40,0.66,8470,31,1000000,8470,0.66,9999.99,0.85,0.85,51415745,0.84,0.84,51415745 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,6,36580,2,405,1.12,2005,12,360000,2005,1.12,9999.99,0.56,0.56,72961650,0.55,0.55,72961650 +아이윈플러스,123010,7,1025,1,236,29.91,8526092,62450,32658542,8526092,29.91,9999.99,26.11,26.11,8422934202,25.16,25.16,8422934202 +본느,226340,8,915,2,101,12.41,6073955,50377,41952420,6073955,12.41,9999.99,14.48,14.48,5680457890,14.80,14.80,5680457890 +메타케어,118000,9,393,2,78,24.76,56043610,473038,171777364,56043610,24.76,9999.99,32.63,32.63,21930585872,32.49,32.49,21930585872 +하나 반도체 ETN,Q700027,10,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +LK삼양,225190,11,1887,2,357,23.33,13530089,205802,50748440,13530089,23.33,6574.32,26.66,26.66,25497932063,26.63,26.63,25497932063 +SOL 종합채권(AA-이상)액티브,436140,12,115990,3,0,0.00,457,7,8471000,457,0.00,6528.57,0.01,0.01,53000450,0.01,0.01,53000450 +KB오토시스,024120,13,3625,2,220,6.46,1236084,20149,11500000,1236084,6.46,6134.72,10.75,10.75,4669938526,11.20,11.20,4669938526 +삼양케이씨아이,036670,14,7100,2,400,5.97,1391426,23796,11270000,1391426,5.97,5847.31,12.35,12.35,10087837175,12.61,12.61,10087837175 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,15,6305,2,230,3.79,3894,80,1000000,3894,3.79,4867.50,0.39,0.39,24372859,0.39,0.39,24372859 +한국첨단소재,062970,16,4340,1,1000,29.94,10755193,233533,19736818,10755193,29.94,4605.43,54.49,54.49,44281272468,51.70,51.70,44281272468 +ACE 삼성그룹동일가중,131890,17,23255,5,-95,-0.41,10467,272,500000,10467,-0.41,3848.16,2.09,2.09,242887680,2.09,2.09,242887680 +DGP,060900,18,1264,2,223,21.42,2918728,81684,26124029,2918728,21.42,3573.19,11.17,11.17,3705144583,11.22,11.22,3705144583 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,20,10035,5,-25,-0.25,3914,133,1000000,3914,-0.25,2942.86,0.39,0.39,39248575,0.39,0.39,39248575 +RISE 국채30년레버리지(합성),451670,21,25250,5,-45,-0.18,3019,104,500000,3019,-0.18,2902.88,0.60,0.60,76224385,0.60,0.60,76224385 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50510,2,10,0.02,470,18,2432000,470,0.02,2611.11,0.02,0.02,23739700,0.02,0.02,23739700 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7630,5,-65,-0.84,1178,49,3000000,1178,-0.84,2404.08,0.04,0.04,9009130,0.04,0.04,9009130 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20275,2,390,1.96,263,11,1000000,263,1.96,2390.91,0.03,0.03,5328245,0.03,0.03,5328245 +한국제12호스팩,458610,25,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +하나33호스팩,475250,26,2080,5,-10,-0.48,6187,274,3700000,6187,-0.48,2258.03,0.17,0.17,12856980,0.17,0.17,12856980 +유안타제11호스팩,444920,27,2080,2,5,0.24,34686,1600,5240000,34686,0.24,2167.88,0.66,0.66,72645680,0.67,0.67,72645680 +메리츠 미국채10년 ETN,Q610074,28,11150,5,-5,-0.04,322,15,1000000,322,-0.04,2146.67,0.03,0.03,3590300,0.03,0.03,3590300 +휴네시온,290270,29,4050,2,220,5.74,1016166,50102,9607672,1016166,5.74,2028.19,10.58,10.58,4207148240,10.81,10.81,4207148240 +엑스게이트,356680,30,8810,2,1120,14.56,15409027,950646,28543492,15409027,14.56,1620.90,53.98,53.98,134890718855,53.64,53.64,134890718855 diff --git a/top30/20250918/top30-vir-20250918-110000.csv b/top30/20250918/top30-vir-20250918-110000.csv new file mode 100644 index 000000000000..6b52020ec0f1 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6085,2,40,0.66,8470,31,1000000,8470,0.66,9999.99,0.85,0.85,51415745,0.84,0.84,51415745 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,6,36580,2,405,1.12,2005,12,360000,2005,1.12,9999.99,0.56,0.56,72961650,0.55,0.55,72961650 +아이윈플러스,123010,7,1025,1,236,29.91,8538091,62450,32658542,8538091,29.91,9999.99,26.14,26.14,8435233177,25.20,25.20,8435233177 +본느,226340,8,914,2,100,12.29,6171012,50377,41952420,6171012,12.29,9999.99,14.71,14.71,5769098680,15.05,15.05,5769098680 +메타케어,118000,9,386,2,71,22.54,56628133,473038,171777364,56628133,22.54,9999.99,32.97,32.97,22158007859,33.42,33.42,22158007859 +하나 반도체 ETN,Q700027,10,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +한투 S&P500 선물 ETN,Q570050,11,23165,2,140,0.61,162,2,5000000,162,0.61,8100.00,0.00,0.00,3752840,0.00,0.00,3752840 +KB오토시스,024120,12,3505,2,100,2.94,1398326,20149,11500000,1398326,2.94,6939.93,12.16,12.16,5244020133,13.01,13.01,5244020133 +LK삼양,225190,13,1869,2,339,22.16,13811233,205802,50748440,13811233,22.16,6710.93,27.22,27.22,26024712761,27.44,27.44,26024712761 +SOL 종합채권(AA-이상)액티브,436140,14,115990,3,0,0.00,457,7,8471000,457,0.00,6528.57,0.01,0.01,53000450,0.01,0.01,53000450 +삼양케이씨아이,036670,15,7110,2,410,6.12,1401558,23796,11270000,1401558,6.12,5889.89,12.44,12.44,10159969055,12.68,12.68,10159969055 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,16,6305,2,230,3.79,3894,80,1000000,3894,3.79,4867.50,0.39,0.39,24372859,0.39,0.39,24372859 +한국첨단소재,062970,17,4340,1,1000,29.94,10765342,233533,19736818,10765342,29.94,4609.77,54.54,54.54,44325319128,51.75,51.75,44325319128 +ACE 삼성그룹동일가중,131890,18,23255,5,-95,-0.41,10467,272,500000,10467,-0.41,3848.16,2.09,2.09,242887680,2.09,2.09,242887680 +DGP,060900,19,1285,2,244,23.44,3040304,81684,26124029,3040304,23.44,3722.03,11.64,11.64,3861338355,11.50,11.50,3861338355 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,20,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,21,10075,2,15,0.15,3915,133,1000000,3915,0.15,2943.61,0.39,0.39,39258650,0.39,0.39,39258650 +RISE 국채30년레버리지(합성),451670,22,25250,5,-45,-0.18,3019,104,500000,3019,-0.18,2902.88,0.60,0.60,76224385,0.60,0.60,76224385 +1Q 중단기회사채(A-이상)액티브,0052T0,23,50510,2,10,0.02,512,18,2432000,512,0.02,2844.44,0.02,0.02,25861120,0.02,0.02,25861120 +한투 인버스일본니케이225선물 ETN(H),Q570105,24,7630,5,-65,-0.84,1178,49,3000000,1178,-0.84,2404.08,0.04,0.04,9009130,0.04,0.04,9009130 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,20275,2,390,1.96,263,11,1000000,263,1.96,2390.91,0.03,0.03,5328245,0.03,0.03,5328245 +한국제12호스팩,458610,26,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +하나33호스팩,475250,27,2080,5,-10,-0.48,6187,274,3700000,6187,-0.48,2258.03,0.17,0.17,12856980,0.17,0.17,12856980 +유안타제11호스팩,444920,28,2080,2,5,0.24,34686,1600,5240000,34686,0.24,2167.88,0.66,0.66,72645680,0.67,0.67,72645680 +메리츠 미국채10년 ETN,Q610074,29,11150,5,-5,-0.04,322,15,1000000,322,-0.04,2146.67,0.03,0.03,3590300,0.03,0.03,3590300 +메리츠 인버스 3X 국채30년 ETN,Q610062,30,26720,5,-125,-0.47,274,13,200000,274,-0.47,2107.69,0.14,0.14,7324080,0.14,0.14,7324080 diff --git a/top30/20250918/top30-vir-20250918-111000.csv b/top30/20250918/top30-vir-20250918-111000.csv new file mode 100644 index 000000000000..98b1c643367f --- /dev/null +++ b/top30/20250918/top30-vir-20250918-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6085,2,40,0.66,8470,31,1000000,8470,0.66,9999.99,0.85,0.85,51415745,0.84,0.84,51415745 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,6,36570,2,395,1.09,2065,12,360000,2065,1.09,9999.99,0.57,0.57,75156150,0.57,0.57,75156150 +아이윈플러스,123010,7,1025,1,236,29.91,8545572,62450,32658542,8545572,29.91,9999.99,26.17,26.17,8442901202,25.22,25.22,8442901202 +본느,226340,8,908,2,94,11.55,6203454,50377,41952420,6203454,11.55,9999.99,14.79,14.79,5798563576,15.22,15.22,5798563576 +메타케어,118000,9,383,2,68,21.59,57319817,473038,171777364,57319817,21.59,9999.99,33.37,33.37,22424532799,34.08,34.08,22424532799 +하나 반도체 ETN,Q700027,10,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,11,115990,3,0,0.00,731,7,8471000,731,0.00,9999.99,0.01,0.01,84781710,0.01,0.01,84781710 +한투 S&P500 선물 ETN,Q570050,12,23165,2,140,0.61,202,2,5000000,202,0.61,9999.99,0.00,0.00,4679440,0.00,0.00,4679440 +KB오토시스,024120,13,3490,2,85,2.50,1428989,20149,11500000,1428989,2.50,7092.11,12.43,12.43,5351211345,13.33,13.33,5351211345 +LK삼양,225190,14,1880,2,350,22.88,13950958,205802,50748440,13950958,22.88,6778.83,27.49,27.49,26286324400,27.55,27.55,26286324400 +삼양케이씨아이,036670,15,7050,2,350,5.22,1426149,23796,11270000,1426149,5.22,5993.23,12.65,12.65,10333369900,13.01,13.01,10333369900 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,16,6255,2,180,2.96,3941,80,1000000,3941,2.96,4926.25,0.39,0.39,24666844,0.39,0.39,24666844 +한국첨단소재,062970,17,4340,1,1000,29.94,10780285,233533,19736818,10780285,29.94,4616.17,54.62,54.62,44390171748,51.82,51.82,44390171748 +ACE 삼성그룹동일가중,131890,18,23270,5,-80,-0.34,10468,272,500000,10468,-0.34,3848.53,2.09,2.09,242910950,2.09,2.09,242910950 +DGP,060900,19,1275,2,234,22.48,3106527,81684,26124029,3106527,22.48,3803.10,11.89,11.89,3945963353,11.85,11.85,3945963353 +한투 인버스일본니케이225선물 ETN(H),Q570105,20,7625,5,-70,-0.91,1726,49,3000000,1726,-0.91,3522.45,0.06,0.06,13185075,0.06,0.06,13185075 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,21,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +코렌텍,104540,22,5650,2,350,6.60,500402,15556,12785740,500402,6.60,3216.78,3.91,3.91,2941996680,4.07,4.07,2941996680 +1Q 중단기회사채(A-이상)액티브,0052T0,23,50515,2,15,0.03,533,18,2432000,533,0.03,2961.11,0.02,0.02,26921935,0.02,0.02,26921935 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,24,10070,2,10,0.10,3916,133,1000000,3916,0.10,2944.36,0.39,0.39,39268720,0.39,0.39,39268720 +RISE 국채30년레버리지(합성),451670,25,25250,5,-45,-0.18,3019,104,500000,3019,-0.18,2902.88,0.60,0.60,76224385,0.60,0.60,76224385 +리메드,302550,26,4370,2,770,21.39,7799279,318122,31495528,7799279,21.39,2451.66,24.76,24.76,33055763121,24.02,24.02,33055763121 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,20275,2,390,1.96,263,11,1000000,263,1.96,2390.91,0.03,0.03,5328245,0.03,0.03,5328245 +한국제12호스팩,458610,28,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +하나33호스팩,475250,29,2080,5,-10,-0.48,6187,274,3700000,6187,-0.48,2258.03,0.17,0.17,12856980,0.17,0.17,12856980 +유안타제11호스팩,444920,30,2085,2,10,0.48,34687,1600,5240000,34687,0.48,2167.94,0.66,0.66,72647765,0.66,0.66,72647765 diff --git a/top30/20250918/top30-vir-20250918-112001.csv b/top30/20250918/top30-vir-20250918-112001.csv new file mode 100644 index 000000000000..a4f81cef69b0 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6085,2,40,0.66,8470,31,1000000,8470,0.66,9999.99,0.85,0.85,51415745,0.84,0.84,51415745 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,6,36445,2,270,0.75,2066,12,360000,2066,0.75,9999.99,0.57,0.57,75192595,0.57,0.57,75192595 +아이윈플러스,123010,7,1025,1,236,29.91,8569358,62450,32658542,8569358,29.91,9999.99,26.24,26.24,8467281852,25.29,25.29,8467281852 +본느,226340,8,903,2,89,10.93,6259585,50377,41952420,6259585,10.93,9999.99,14.92,14.92,5849333006,15.44,15.44,5849333006 +메타케어,118000,9,386,2,71,22.54,58005214,473038,171777364,58005214,22.54,9999.99,33.77,33.77,22687800374,34.22,34.22,22687800374 +한투 S&P500 선물 ETN,Q570050,10,23165,2,140,0.61,242,2,5000000,242,0.61,9999.99,0.00,0.00,5606040,0.00,0.00,5606040 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,755,7,8471000,755,0.02,9999.99,0.01,0.01,87565950,0.01,0.01,87565950 +KB오토시스,024120,13,3505,2,100,2.94,1449233,20149,11500000,1449233,2.94,7192.58,12.60,12.60,5421837410,13.45,13.45,5421837410 +LK삼양,225190,14,1894,2,364,23.79,14178852,205802,50748440,14178852,23.79,6889.56,27.94,27.94,26716158416,27.80,27.80,26716158416 +삼양케이씨아이,036670,15,7050,2,350,5.22,1430753,23796,11270000,1430753,5.22,6012.58,12.70,12.70,10365768950,13.05,13.05,10365768950 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,16,6255,2,180,2.96,3941,80,1000000,3941,2.96,4926.25,0.39,0.39,24666844,0.39,0.39,24666844 +한국첨단소재,062970,17,4340,1,1000,29.94,10790475,233533,19736818,10790475,29.94,4620.54,54.67,54.67,44434396348,51.87,51.87,44434396348 +DGP,060900,18,1310,2,269,25.84,3359642,81684,26124029,3359642,25.84,4112.97,12.86,12.86,4275742863,12.49,12.49,4275742863 +ACE 삼성그룹동일가중,131890,19,23225,5,-125,-0.54,10469,272,500000,10469,-0.54,3848.90,2.09,2.09,242934175,2.09,2.09,242934175 +코렌텍,104540,20,5550,2,250,4.72,585225,15556,12785740,585225,4.72,3762.05,4.58,4.58,3413904110,4.81,4.81,3413904110 +한투 인버스일본니케이225선물 ETN(H),Q570105,21,7620,5,-75,-0.97,1727,49,3000000,1727,-0.97,3524.49,0.06,0.06,13192695,0.06,0.06,13192695 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,22,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +1Q 중단기회사채(A-이상)액티브,0052T0,23,50515,2,15,0.03,553,18,2432000,553,0.03,3072.22,0.02,0.02,27932235,0.02,0.02,27932235 +리메드,302550,24,4350,2,750,20.83,9446653,318122,31495528,9446653,20.83,2969.51,29.99,29.99,40217718716,29.35,29.35,40217718716 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,25,10070,2,10,0.10,3916,133,1000000,3916,0.10,2944.36,0.39,0.39,39268720,0.39,0.39,39268720 +RISE 국채30년레버리지(합성),451670,26,25305,2,10,0.04,3033,104,500000,3033,0.04,2916.35,0.61,0.61,76578660,0.61,0.61,76578660 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,20275,2,390,1.96,263,11,1000000,263,1.96,2390.91,0.03,0.03,5328245,0.03,0.03,5328245 +한국제12호스팩,458610,28,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +하나33호스팩,475250,29,2080,5,-10,-0.48,6187,274,3700000,6187,-0.48,2258.03,0.17,0.17,12856980,0.17,0.17,12856980 +유안타제11호스팩,444920,30,2085,2,10,0.48,34687,1600,5240000,34687,0.48,2167.94,0.66,0.66,72647765,0.66,0.66,72647765 diff --git a/top30/20250918/top30-vir-20250918-113001.csv b/top30/20250918/top30-vir-20250918-113001.csv new file mode 100644 index 000000000000..8dd78cd9e7c3 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6085,2,40,0.66,8470,31,1000000,8470,0.66,9999.99,0.85,0.85,51415745,0.84,0.84,51415745 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,6,36445,2,270,0.75,2066,12,360000,2066,0.75,9999.99,0.57,0.57,75192595,0.57,0.57,75192595 +한투 S&P500 선물 ETN,Q570050,7,23165,2,140,0.61,322,2,5000000,322,0.61,9999.99,0.01,0.01,7459440,0.01,0.01,7459440 +아이윈플러스,123010,8,1025,1,236,29.91,8574772,62450,32658542,8574772,29.91,9999.99,26.26,26.26,8472831202,25.31,25.31,8472831202 +본느,226340,9,900,2,86,10.57,6327031,50377,41952420,6327031,10.57,9999.99,15.08,15.08,5910155263,15.65,15.65,5910155263 +메타케어,118000,10,388,2,73,23.17,58737874,473038,171777364,58737874,23.17,9999.99,34.19,34.19,22971319297,34.47,34.47,22971319297 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,755,7,8471000,755,0.02,9999.99,0.01,0.01,87565950,0.01,0.01,87565950 +KB오토시스,024120,13,3510,2,105,3.08,1458322,20149,11500000,1458322,3.08,7237.69,12.68,12.68,5453613440,13.51,13.51,5453613440 +LK삼양,225190,14,1912,2,382,24.97,14569788,205802,50748440,14569788,24.97,7079.52,28.71,28.71,27460692859,28.30,28.30,27460692859 +삼양케이씨아이,036670,15,7010,2,310,4.63,1439481,23796,11270000,1439481,4.63,6049.26,12.77,12.77,10426976360,13.20,13.20,10426976360 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,16,6255,2,180,2.96,3941,80,1000000,3941,2.96,4926.25,0.39,0.39,24666844,0.39,0.39,24666844 +DGP,060900,17,1341,2,300,28.82,3833317,81684,26124029,3833317,28.82,4692.86,14.67,14.67,4906338412,14.01,14.01,4906338412 +한국첨단소재,062970,18,4340,1,1000,29.94,10805494,233533,19736818,10805494,29.94,4626.97,54.75,54.75,44499578808,51.95,51.95,44499578808 +코렌텍,104540,19,5530,2,230,4.34,603852,15556,12785740,603852,4.34,3881.79,4.72,4.72,3516542700,4.97,4.97,3516542700 +ACE 삼성그룹동일가중,131890,20,23275,5,-75,-0.32,10471,272,500000,10471,-0.32,3849.63,2.09,2.09,242980725,2.09,2.09,242980725 +한투 인버스일본니케이225선물 ETN(H),Q570105,21,7620,5,-75,-0.97,1727,49,3000000,1727,-0.97,3524.49,0.06,0.06,13192695,0.06,0.06,13192695 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,22,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +1Q 중단기회사채(A-이상)액티브,0052T0,23,50515,2,15,0.03,595,18,2432000,595,0.03,3305.56,0.02,0.02,30053865,0.02,0.02,30053865 +리메드,302550,24,4385,2,785,21.81,10315518,318122,31495528,10315518,21.81,3242.63,32.75,32.75,44009607913,31.87,31.87,44009607913 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,25,10070,2,10,0.10,3916,133,1000000,3916,0.10,2944.36,0.39,0.39,39268720,0.39,0.39,39268720 +RISE 국채30년레버리지(합성),451670,26,25305,2,10,0.04,3033,104,500000,3033,0.04,2916.35,0.61,0.61,76578660,0.61,0.61,76578660 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,20275,2,390,1.96,263,11,1000000,263,1.96,2390.91,0.03,0.03,5328245,0.03,0.03,5328245 +한국제12호스팩,458610,28,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +하나33호스팩,475250,29,2080,5,-10,-0.48,6187,274,3700000,6187,-0.48,2258.03,0.17,0.17,12856980,0.17,0.17,12856980 +메리츠 미국채10년 ETN,Q610074,30,11150,5,-5,-0.04,327,15,1000000,327,-0.04,2180.00,0.03,0.03,3646050,0.03,0.03,3646050 diff --git a/top30/20250918/top30-vir-20250918-114000.csv b/top30/20250918/top30-vir-20250918-114000.csv new file mode 100644 index 000000000000..49c4c828a60d --- /dev/null +++ b/top30/20250918/top30-vir-20250918-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +한투 S&P500 선물 ETN,Q570050,6,23170,2,145,0.63,442,2,5000000,442,0.63,9999.99,0.01,0.01,10239640,0.01,0.01,10239640 +마이티 코스피100,159800,7,36445,2,270,0.75,2066,12,360000,2066,0.75,9999.99,0.57,0.57,75192595,0.57,0.57,75192595 +아이윈플러스,123010,8,1025,1,236,29.91,8578874,62450,32658542,8578874,29.91,9999.99,26.27,26.27,8477035752,25.32,25.32,8477035752 +본느,226340,9,900,2,86,10.57,6390669,50377,41952420,6390669,10.57,9999.99,15.23,15.23,5967293541,15.80,15.80,5967293541 +메타케어,118000,10,381,2,66,20.95,59983684,473038,171777364,59983684,20.95,9999.99,34.92,34.92,23448633118,35.83,35.83,23448633118 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,755,7,8471000,755,0.02,9999.99,0.01,0.01,87565950,0.01,0.01,87565950 +KB오토시스,024120,13,3505,2,100,2.94,1487712,20149,11500000,1487712,2.94,7383.55,12.94,12.94,5556446125,13.79,13.79,5556446125 +LK삼양,225190,14,1915,2,385,25.16,14903208,205802,50748440,14903208,25.16,7241.53,29.37,29.37,28100547447,28.92,28.92,28100547447 +삼양케이씨아이,036670,15,7010,2,310,4.63,1441136,23796,11270000,1441136,4.63,6056.21,12.79,12.79,10438575270,13.21,13.21,10438575270 +DGP,060900,16,1311,2,270,25.94,4036490,81684,26124029,4036490,25.94,4941.59,15.45,15.45,5174856766,15.11,15.11,5174856766 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6255,2,180,2.96,3941,80,1000000,3941,2.96,4926.25,0.39,0.39,24666844,0.39,0.39,24666844 +한국첨단소재,062970,18,4340,1,1000,29.94,10810756,233533,19736818,10810756,29.94,4629.22,54.77,54.77,44522415888,51.98,51.98,44522415888 +코렌텍,104540,19,5560,2,260,4.91,622091,15556,12785740,622091,4.91,3999.04,4.87,4.87,3617689650,5.09,5.09,3617689650 +리메드,302550,20,4535,2,935,25.97,12706336,318122,31495528,12706336,25.97,3994.17,40.34,40.34,54760303677,38.34,38.34,54760303677 +ACE 삼성그룹동일가중,131890,21,23275,5,-75,-0.32,10471,272,500000,10471,-0.32,3849.63,2.09,2.09,242980725,2.09,2.09,242980725 +한투 인버스일본니케이225선물 ETN(H),Q570105,22,7605,5,-90,-1.17,1739,49,3000000,1739,-1.17,3548.98,0.06,0.06,13283955,0.06,0.06,13283955 +1Q 중단기회사채(A-이상)액티브,0052T0,23,50515,2,15,0.03,615,18,2432000,615,0.03,3416.67,0.03,0.03,31064165,0.03,0.03,31064165 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,25,10070,2,10,0.10,3916,133,1000000,3916,0.10,2944.36,0.39,0.39,39268720,0.39,0.39,39268720 +RISE 국채30년레버리지(합성),451670,26,25305,2,10,0.04,3033,104,500000,3033,0.04,2916.35,0.61,0.61,76578660,0.61,0.61,76578660 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,20275,2,390,1.96,263,11,1000000,263,1.96,2390.91,0.03,0.03,5328245,0.03,0.03,5328245 +한국제12호스팩,458610,28,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +알로이스,297570,29,1062,2,125,13.34,1469775,64030,34621218,1469775,13.34,2295.45,4.25,4.25,1545958040,4.20,4.20,1545958040 +하나33호스팩,475250,30,2080,5,-10,-0.48,6187,274,3700000,6187,-0.48,2258.03,0.17,0.17,12856980,0.17,0.17,12856980 diff --git a/top30/20250918/top30-vir-20250918-115001.csv b/top30/20250918/top30-vir-20250918-115001.csv new file mode 100644 index 000000000000..7a30b1a23d8c --- /dev/null +++ b/top30/20250918/top30-vir-20250918-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +한투 S&P500 선물 ETN,Q570050,5,23170,2,145,0.63,482,2,5000000,482,0.63,9999.99,0.01,0.01,11166440,0.01,0.01,11166440 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,6,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,7,36445,2,270,0.75,2066,12,360000,2066,0.75,9999.99,0.57,0.57,75192595,0.57,0.57,75192595 +아이윈플러스,123010,8,1025,1,236,29.91,8580643,62450,32658542,8580643,29.91,9999.99,26.27,26.27,8478848977,25.33,25.33,8478848977 +메타케어,118000,9,379,2,64,20.32,60828576,473038,171777364,60828576,20.32,9999.99,35.41,35.41,23768465195,36.51,36.51,23768465195 +본느,226340,10,901,2,87,10.69,6431764,50377,41952420,6431764,10.69,9999.99,15.33,15.33,6004243276,15.88,15.88,6004243276 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,755,7,8471000,755,0.02,9999.99,0.01,0.01,87565950,0.01,0.01,87565950 +KB오토시스,024120,13,3480,2,75,2.20,1505703,20149,11500000,1505703,2.20,7472.84,13.09,13.09,5619147480,14.04,14.04,5619147480 +LK삼양,225190,14,1899,2,369,24.12,15068410,205802,50748440,15068410,24.12,7321.80,29.69,29.69,28415284810,29.49,29.49,28415284810 +삼양케이씨아이,036670,15,7010,2,310,4.63,1447222,23796,11270000,1447222,4.63,6081.79,12.84,12.84,10481200450,13.27,13.27,10481200450 +DGP,060900,16,1316,2,275,26.42,4130933,81684,26124029,4130933,26.42,5057.21,15.81,15.81,5298607751,15.41,15.41,5298607751 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6255,2,180,2.96,3941,80,1000000,3941,2.96,4926.25,0.39,0.39,24666844,0.39,0.39,24666844 +한국첨단소재,062970,18,4340,1,1000,29.94,10815890,233533,19736818,10815890,29.94,4631.42,54.80,54.80,44544697448,52.00,52.00,44544697448 +리메드,302550,19,4560,2,960,26.67,14174225,318122,31495528,14174225,26.67,4455.59,45.00,45.00,61459682522,42.79,42.79,61459682522 +코렌텍,104540,20,5560,2,260,4.91,625310,15556,12785740,625310,4.91,4019.74,4.89,4.89,3635522110,5.11,5.11,3635522110 +ACE 삼성그룹동일가중,131890,21,23275,5,-75,-0.32,10474,272,500000,10474,-0.32,3850.74,2.09,2.09,243050550,2.09,2.09,243050550 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50515,2,15,0.03,657,18,2432000,657,0.03,3650.00,0.03,0.03,33185795,0.03,0.03,33185795 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7605,5,-90,-1.17,1741,49,3000000,1741,-1.17,3553.06,0.06,0.06,13299165,0.06,0.06,13299165 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,25,10070,2,10,0.10,3916,133,1000000,3916,0.10,2944.36,0.39,0.39,39268720,0.39,0.39,39268720 +RISE 국채30년레버리지(합성),451670,26,25305,2,10,0.04,3033,104,500000,3033,0.04,2916.35,0.61,0.61,76578660,0.61,0.61,76578660 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,20275,2,390,1.96,263,11,1000000,263,1.96,2390.91,0.03,0.03,5328245,0.03,0.03,5328245 +알로이스,297570,28,1037,2,100,10.67,1506080,64030,34621218,1506080,10.67,2352.15,4.35,4.35,1583969956,4.41,4.41,1583969956 +한국제12호스팩,458610,29,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +하나33호스팩,475250,30,2080,5,-10,-0.48,6187,274,3700000,6187,-0.48,2258.03,0.17,0.17,12856980,0.17,0.17,12856980 diff --git a/top30/20250918/top30-vir-20250918-120000.csv b/top30/20250918/top30-vir-20250918-120000.csv new file mode 100644 index 000000000000..7a5a61f3af27 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +삼성 인버스 금 선물 ETN(H),Q530084,4,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +한투 S&P500 선물 ETN,Q570050,5,23165,2,140,0.61,522,2,5000000,522,0.61,9999.99,0.01,0.01,12093040,0.01,0.01,12093040 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,6,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,7,36445,2,270,0.75,2066,12,360000,2066,0.75,9999.99,0.57,0.57,75192595,0.57,0.57,75192595 +아이윈플러스,123010,8,1025,1,236,29.91,8580844,62450,32658542,8580844,29.91,9999.99,26.27,26.27,8479055002,25.33,25.33,8479055002 +메타케어,118000,9,377,2,62,19.68,61270731,473038,171777364,61270731,19.68,9999.99,35.67,35.67,23935535084,36.96,36.96,23935535084 +본느,226340,10,903,2,89,10.93,6455346,50377,41952420,6455346,10.93,9999.99,15.39,15.39,6025390465,15.91,15.91,6025390465 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,775,7,8471000,775,0.02,9999.99,0.01,0.01,89886150,0.01,0.01,89886150 +KB오토시스,024120,13,3490,2,85,2.50,1514342,20149,11500000,1514342,2.50,7515.72,13.17,13.17,5649162585,14.08,14.08,5649162585 +LK삼양,225190,14,1914,2,384,25.10,15235512,205802,50748440,15235512,25.10,7403.00,30.02,30.02,28733808640,29.58,29.58,28733808640 +DGP,060900,15,1350,2,309,29.68,5327542,81684,26124029,5327542,29.68,6522.14,20.39,20.39,6912108388,19.60,19.60,6912108388 +삼양케이씨아이,036670,16,7030,2,330,4.93,1448902,23796,11270000,1448902,4.93,6088.85,12.86,12.86,10492992225,13.24,13.24,10492992225 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6215,2,140,2.30,3951,80,1000000,3951,2.30,4938.75,0.40,0.40,24728994,0.40,0.40,24728994 +리메드,302550,18,4520,2,920,25.56,14797355,318122,31495528,14797355,25.56,4651.47,46.98,46.98,64289792893,45.16,45.16,64289792893 +한국첨단소재,062970,19,4340,1,1000,29.94,10819197,233533,19736818,10819197,29.94,4632.83,54.82,54.82,44559049828,52.02,52.02,44559049828 +코렌텍,104540,20,5510,2,210,3.96,629465,15556,12785740,629465,3.96,4046.45,4.92,4.92,3658424550,5.19,5.19,3658424550 +ACE 삼성그룹동일가중,131890,21,23275,5,-75,-0.32,10474,272,500000,10474,-0.32,3850.74,2.09,2.09,243050550,2.09,2.09,243050550 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50515,2,15,0.03,678,18,2432000,678,0.03,3766.67,0.03,0.03,34246610,0.03,0.03,34246610 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7605,5,-90,-1.17,1741,49,3000000,1741,-1.17,3553.06,0.06,0.06,13299165,0.06,0.06,13299165 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,25,10070,2,10,0.10,3916,133,1000000,3916,0.10,2944.36,0.39,0.39,39268720,0.39,0.39,39268720 +RISE 국채30년레버리지(합성),451670,26,25305,2,10,0.04,3033,104,500000,3033,0.04,2916.35,0.61,0.61,76578660,0.61,0.61,76578660 +알로이스,297570,27,1016,2,79,8.43,1550843,64030,34621218,1550843,8.43,2422.06,4.48,4.48,1629931803,4.63,4.63,1629931803 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,28,20275,2,390,1.96,263,11,1000000,263,1.96,2390.91,0.03,0.03,5328245,0.03,0.03,5328245 +한국제12호스팩,458610,29,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +메리츠 미국채10년 ETN,Q610074,30,11150,5,-5,-0.04,342,15,1000000,342,-0.04,2280.00,0.03,0.03,3813300,0.03,0.03,3813300 diff --git a/top30/20250918/top30-vir-20250918-121001.csv b/top30/20250918/top30-vir-20250918-121001.csv new file mode 100644 index 000000000000..7380c885a373 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23175,2,150,0.65,642,2,5000000,642,0.65,9999.99,0.01,0.01,14873440,0.01,0.01,14873440 +삼성 인버스 금 선물 ETN(H),Q530084,5,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,6,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,7,36445,2,270,0.75,2066,12,360000,2066,0.75,9999.99,0.57,0.57,75192595,0.57,0.57,75192595 +아이윈플러스,123010,8,1025,1,236,29.91,8581966,62450,32658542,8581966,29.91,9999.99,26.28,26.28,8480205052,25.33,25.33,8480205052 +메타케어,118000,9,374,2,59,18.73,62673321,473038,171777364,62673321,18.73,9999.99,36.49,36.49,24457948076,38.07,38.07,24457948076 +본느,226340,10,895,2,81,9.95,6501314,50377,41952420,6501314,9.95,9999.99,15.50,15.50,6066538419,16.16,16.16,6066538419 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +KB오토시스,024120,13,3455,2,50,1.47,1529751,20149,11500000,1529751,1.47,7592.19,13.30,13.30,5702604215,14.35,14.35,5702604215 +LK삼양,225190,14,1902,2,372,24.31,15327916,205802,50748440,15327916,24.31,7447.89,30.20,30.20,28910101357,29.95,29.95,28910101357 +DGP,060900,15,1353,1,312,29.97,5968774,81684,26124029,5968774,29.97,7307.15,22.85,22.85,7770646944,21.98,21.98,7770646944 +삼양케이씨아이,036670,16,7010,2,310,4.63,1450330,23796,11270000,1450330,4.63,6094.85,12.87,12.87,10503003555,13.29,13.29,10503003555 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6230,2,155,2.55,3962,80,1000000,3962,2.55,4952.50,0.40,0.40,24797524,0.40,0.40,24797524 +리메드,302550,18,4455,2,855,23.75,15380813,318122,31495528,15380813,23.75,4834.88,48.83,48.83,66907779967,47.68,47.68,66907779967 +한국첨단소재,062970,19,4340,1,1000,29.94,10824173,233533,19736818,10824173,29.94,4634.97,54.84,54.84,44580645668,52.05,52.05,44580645668 +코렌텍,104540,20,5590,2,290,5.47,636010,15556,12785740,636010,5.47,4088.52,4.97,4.97,3694854800,5.17,5.17,3694854800 +ACE 삼성그룹동일가중,131890,21,23285,5,-65,-0.28,10574,272,500000,10574,-0.28,3887.50,2.11,2.11,245379050,2.11,2.11,245379050 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50515,2,15,0.03,698,18,2432000,698,0.03,3877.78,0.03,0.03,35256910,0.03,0.03,35256910 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7605,5,-90,-1.17,1741,49,3000000,1741,-1.17,3553.06,0.06,0.06,13299165,0.06,0.06,13299165 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,25,10070,2,10,0.10,3916,133,1000000,3916,0.10,2944.36,0.39,0.39,39268720,0.39,0.39,39268720 +RISE 국채30년레버리지(합성),451670,26,25305,2,10,0.04,3033,104,500000,3033,0.04,2916.35,0.61,0.61,76578660,0.61,0.61,76578660 +알로이스,297570,27,1022,2,85,9.07,1559974,64030,34621218,1559974,9.07,2436.32,4.51,4.51,1639165587,4.63,4.63,1639165587 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,28,20280,2,395,1.99,264,11,1000000,264,1.99,2400.00,0.03,0.03,5348525,0.03,0.03,5348525 +한국제12호스팩,458610,29,2140,3,0,0.00,23,1,4230000,23,0.00,2300.00,0.00,0.00,48940,0.00,0.00,48940 +메리츠 미국채10년 ETN,Q610074,30,11150,5,-5,-0.04,342,15,1000000,342,-0.04,2280.00,0.03,0.03,3813300,0.03,0.03,3813300 diff --git a/top30/20250918/top30-vir-20250918-122000.csv b/top30/20250918/top30-vir-20250918-122000.csv new file mode 100644 index 000000000000..3a2e43f782d6 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23180,2,155,0.67,722,2,5000000,722,0.67,9999.99,0.01,0.01,16727640,0.01,0.01,16727640 +삼성 인버스 금 선물 ETN(H),Q530084,5,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,6,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,7,36670,2,495,1.37,2086,12,360000,2086,1.37,9999.99,0.58,0.58,75925995,0.58,0.58,75925995 +아이윈플러스,123010,8,1025,1,236,29.91,8583750,62450,32658542,8583750,29.91,9999.99,26.28,26.28,8482033652,25.34,25.34,8482033652 +메타케어,118000,9,368,2,53,16.83,63350165,473038,171777364,63350165,16.83,9999.99,36.88,36.88,24708590477,39.09,39.09,24708590477 +본느,226340,10,901,2,87,10.69,6519497,50377,41952420,6519497,10.69,9999.99,15.54,15.54,6082852203,16.09,16.09,6082852203 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +KB오토시스,024120,13,3465,2,60,1.76,1538491,20149,11500000,1538491,1.76,7635.57,13.38,13.38,5732923546,14.39,14.39,5732923546 +DGP,060900,14,1353,1,312,29.97,6232389,81684,26124029,6232389,29.97,7629.88,23.86,23.86,8127318039,22.99,22.99,8127318039 +LK삼양,225190,15,1894,2,364,23.79,15521566,205802,50748440,15521566,23.79,7541.99,30.59,30.59,29276036303,30.46,30.46,29276036303 +삼양케이씨아이,036670,16,7010,2,310,4.63,1455288,23796,11270000,1455288,4.63,6115.68,12.91,12.91,10537772995,13.34,13.34,10537772995 +리메드,302550,17,4445,2,845,23.47,16412543,318122,31495528,16412543,23.47,5159.20,52.11,52.11,71461128365,51.04,51.04,71461128365 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,18,6230,2,155,2.55,3962,80,1000000,3962,2.55,4952.50,0.40,0.40,24797524,0.40,0.40,24797524 +한국첨단소재,062970,19,4340,1,1000,29.94,10830864,233533,19736818,10830864,29.94,4637.83,54.88,54.88,44609684608,52.08,52.08,44609684608 +코렌텍,104540,20,5560,2,260,4.91,646237,15556,12785740,646237,4.91,4154.26,5.05,5.05,3751652500,5.28,5.28,3751652500 +1Q 중단기회사채(A-이상)액티브,0052T0,21,50515,2,15,0.03,740,18,2432000,740,0.03,4111.11,0.03,0.03,37378540,0.03,0.03,37378540 +ACE 삼성그룹동일가중,131890,22,23285,5,-65,-0.28,10574,272,500000,10574,-0.28,3887.50,2.11,2.11,245379050,2.11,2.11,245379050 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7605,5,-90,-1.17,1741,49,3000000,1741,-1.17,3553.06,0.06,0.06,13299165,0.06,0.06,13299165 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,25,10025,5,-35,-0.35,4089,133,1000000,4089,-0.35,3074.44,0.41,0.41,41003855,0.41,0.41,41003855 +RISE 국채30년레버리지(합성),451670,26,25305,2,10,0.04,3033,104,500000,3033,0.04,2916.35,0.61,0.61,76578660,0.61,0.61,76578660 +알로이스,297570,27,1005,2,68,7.26,1569807,64030,34621218,1569807,7.26,2451.67,4.53,4.53,1649104522,4.74,4.74,1649104522 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,28,20280,2,395,1.99,264,11,1000000,264,1.99,2400.00,0.03,0.03,5348525,0.03,0.03,5348525 +파인텍,131760,29,988,2,134,15.69,5035339,211295,43431583,5035339,15.69,2383.08,11.59,11.59,4920189079,11.47,11.47,4920189079 +엑스게이트,356680,30,9270,2,1580,20.55,22502085,950646,28543492,22502085,20.55,2367.03,78.83,78.83,199228362105,75.29,75.29,199228362105 diff --git a/top30/20250918/top30-vir-20250918-123000.csv b/top30/20250918/top30-vir-20250918-123000.csv new file mode 100644 index 000000000000..505e735964ab --- /dev/null +++ b/top30/20250918/top30-vir-20250918-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23180,2,155,0.67,802,2,5000000,802,0.67,9999.99,0.02,0.02,18582040,0.02,0.02,18582040 +삼성 인버스 금 선물 ETN(H),Q530084,5,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,6,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,7,36670,2,495,1.37,2086,12,360000,2086,1.37,9999.99,0.58,0.58,75925995,0.58,0.58,75925995 +아이윈플러스,123010,8,1025,1,236,29.91,8586102,62450,32658542,8586102,29.91,9999.99,26.29,26.29,8484444452,25.35,25.35,8484444452 +메타케어,118000,9,369,2,54,17.14,64042644,473038,171777364,64042644,17.14,9999.99,37.28,37.28,24965175962,39.39,39.39,24965175962 +본느,226340,10,900,2,86,10.57,6533535,50377,41952420,6533535,10.57,9999.99,15.57,15.57,6095468599,16.14,16.14,6095468599 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +DGP,060900,13,1353,1,312,29.97,6244457,81684,26124029,6244457,29.97,7644.65,23.90,23.90,8143646043,23.04,23.04,8143646043 +KB오토시스,024120,14,3475,2,70,2.06,1540296,20149,11500000,1540296,2.06,7644.53,13.39,13.39,5739177301,14.36,14.36,5739177301 +LK삼양,225190,15,1898,2,368,24.05,15648159,205802,50748440,15648159,24.05,7603.50,30.83,30.83,29516926383,30.64,30.64,29516926383 +삼양케이씨아이,036670,16,6970,2,270,4.03,1469870,23796,11270000,1469870,4.03,6176.96,13.04,13.04,10639764305,13.54,13.54,10639764305 +리메드,302550,17,4415,2,815,22.64,16864285,318122,31495528,16864285,22.64,5301.20,53.55,53.55,73459935645,52.83,52.83,73459935645 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,18,6230,2,155,2.55,3962,80,1000000,3962,2.55,4952.50,0.40,0.40,24797524,0.40,0.40,24797524 +한국첨단소재,062970,19,4340,1,1000,29.94,10833027,233533,19736818,10833027,29.94,4638.76,54.89,54.89,44619072028,52.09,52.09,44619072028 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50515,2,15,0.03,761,18,2432000,761,0.03,4227.78,0.03,0.03,38439355,0.03,0.03,38439355 +코렌텍,104540,21,5530,2,230,4.34,648690,15556,12785740,648690,4.34,4170.03,5.07,5.07,3765233040,5.33,5.33,3765233040 +ACE 삼성그룹동일가중,131890,22,23285,5,-65,-0.28,10574,272,500000,10574,-0.28,3887.50,2.11,2.11,245379050,2.11,2.11,245379050 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7605,5,-90,-1.17,1741,49,3000000,1741,-1.17,3553.06,0.06,0.06,13299165,0.06,0.06,13299165 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,25,10025,5,-35,-0.35,4089,133,1000000,4089,-0.35,3074.44,0.41,0.41,41003855,0.41,0.41,41003855 +RISE 국채30년레버리지(합성),451670,26,25310,2,15,0.06,3034,104,500000,3034,0.06,2917.31,0.61,0.61,76603970,0.61,0.61,76603970 +파인텍,131760,27,993,2,139,16.28,5755856,211295,43431583,5755856,16.28,2724.09,13.25,13.25,5636975023,13.07,13.07,5636975023 +신세계 I&C,035510,28,17070,2,2040,13.57,1139787,43775,13980900,1139787,13.57,2603.74,8.15,8.15,19252021520,8.07,8.07,19252021520 +엑스게이트,356680,29,9280,2,1590,20.68,23471920,950646,28543492,23471920,20.68,2469.05,82.23,82.23,208212434160,78.61,78.61,208212434160 +알로이스,297570,30,1002,2,65,6.94,1580246,64030,34621218,1580246,6.94,2467.98,4.56,4.56,1659601802,4.78,4.78,1659601802 diff --git a/top30/20250918/top30-vir-20250918-124000.csv b/top30/20250918/top30-vir-20250918-124000.csv new file mode 100644 index 000000000000..bdd76cd16396 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10700,5,-15,-0.14,1386,1,1000000,1386,-0.14,9999.99,0.14,0.14,14795575,0.14,0.14,14795575 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23195,2,170,0.74,882,2,5000000,882,0.74,9999.99,0.02,0.02,20437240,0.02,0.02,20437240 +삼성 인버스 금 선물 ETN(H),Q530084,5,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,6,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,7,36670,2,495,1.37,2086,12,360000,2086,1.37,9999.99,0.58,0.58,75925995,0.58,0.58,75925995 +메타케어,118000,8,366,2,51,16.19,65128607,473038,171777364,65128607,16.19,9999.99,37.91,37.91,25362797694,40.34,40.34,25362797694 +아이윈플러스,123010,9,1025,1,236,29.91,8586843,62450,32658542,8586843,29.91,9999.99,26.29,26.29,8485203977,25.35,25.35,8485203977 +본느,226340,10,893,2,79,9.71,6564062,50377,41952420,6564062,9.71,9999.99,15.65,15.65,6122750098,16.34,16.34,6122750098 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +LK삼양,225190,13,1918,2,388,25.36,15896812,205802,50748440,15896812,25.36,7724.32,31.32,31.32,29993094460,30.81,30.81,29993094460 +DGP,060900,14,1353,1,312,29.97,6258318,81684,26124029,6258318,29.97,7661.62,23.96,23.96,8162399976,23.09,23.09,8162399976 +KB오토시스,024120,15,3465,2,60,1.76,1541737,20149,11500000,1541737,1.76,7651.68,13.41,13.41,5744165946,14.42,14.42,5744165946 +삼양케이씨아이,036670,16,7000,2,300,4.48,1474506,23796,11270000,1474506,4.48,6196.44,13.08,13.08,10672133555,13.53,13.53,10672133555 +리메드,302550,17,4350,2,750,20.83,17364550,318122,31495528,17364550,20.83,5458.46,55.13,55.13,75642896437,55.21,55.21,75642896437 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,18,6230,2,155,2.55,3962,80,1000000,3962,2.55,4952.50,0.40,0.40,24797524,0.40,0.40,24797524 +한국첨단소재,062970,19,4340,1,1000,29.94,10834582,233533,19736818,10834582,29.94,4639.42,54.90,54.90,44625820728,52.10,52.10,44625820728 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50515,2,15,0.03,802,18,2432000,802,0.03,4455.56,0.03,0.03,40510470,0.03,0.03,40510470 +코렌텍,104540,21,5540,2,240,4.53,661448,15556,12785740,661448,4.53,4252.04,5.17,5.17,3835383070,5.41,5.41,3835383070 +ACE 삼성그룹동일가중,131890,22,23285,5,-65,-0.28,10574,272,500000,10574,-0.28,3887.50,2.11,2.11,245379050,2.11,2.11,245379050 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7595,5,-100,-1.30,1753,49,3000000,1753,-1.30,3577.55,0.06,0.06,13390360,0.06,0.06,13390360 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,25,10025,5,-35,-0.35,4089,133,1000000,4089,-0.35,3074.44,0.41,0.41,41003855,0.41,0.41,41003855 +신세계 I&C,035510,26,16720,2,1690,11.24,1337729,43775,13980900,1337729,11.24,3055.92,9.57,9.57,22572402975,9.66,9.66,22572402975 +파인텍,131760,27,968,2,114,13.35,6168812,211295,43431583,6168812,13.35,2919.53,14.20,14.20,6040104763,14.37,14.37,6040104763 +RISE 국채30년레버리지(합성),451670,28,25310,2,15,0.06,3034,104,500000,3034,0.06,2917.31,0.61,0.61,76603970,0.61,0.61,76603970 +엑스게이트,356680,29,9400,2,1710,22.24,24766205,950646,28543492,24766205,22.24,2605.20,86.77,86.77,220346931050,82.12,82.12,220346931050 +알로이스,297570,30,1007,2,70,7.47,1591717,64030,34621218,1591717,7.47,2485.89,4.60,4.60,1671094448,4.79,4.79,1671094448 diff --git a/top30/20250918/top30-vir-20250918-125000.csv b/top30/20250918/top30-vir-20250918-125000.csv new file mode 100644 index 000000000000..73f78a28aebd --- /dev/null +++ b/top30/20250918/top30-vir-20250918-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23205,2,180,0.78,922,2,5000000,922,0.78,9999.99,0.02,0.02,21365440,0.02,0.02,21365440 +삼성 인버스 금 선물 ETN(H),Q530084,5,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,6,17725,5,-85,-0.48,450,2,500000,450,-0.48,9999.99,0.09,0.09,7978750,0.09,0.09,7978750 +마이티 코스피100,159800,7,36670,2,495,1.37,2086,12,360000,2086,1.37,9999.99,0.58,0.58,75925995,0.58,0.58,75925995 +메타케어,118000,8,369,2,54,17.14,65916184,473038,171777364,65916184,17.14,9999.99,38.37,38.37,25653349344,40.47,40.47,25653349344 +아이윈플러스,123010,9,1025,1,236,29.91,8588424,62450,32658542,8588424,29.91,9999.99,26.30,26.30,8486824502,25.35,25.35,8486824502 +본느,226340,10,894,2,80,9.83,6597549,50377,41952420,6597549,9.83,9999.99,15.73,15.73,6152633759,16.40,16.40,6152633759 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +LK삼양,225190,13,1933,2,403,26.34,16274769,205802,50748440,16274769,26.34,7907.97,32.07,32.07,30722753351,31.32,31.32,30722753351 +KB오토시스,024120,14,3470,2,65,1.91,1544393,20149,11500000,1544393,1.91,7664.86,13.43,13.43,5753383921,14.42,14.42,5753383921 +DGP,060900,15,1353,1,312,29.97,6260603,81684,26124029,6260603,29.97,7664.42,23.96,23.96,8165491581,23.10,23.10,8165491581 +삼양케이씨아이,036670,16,7000,2,300,4.48,1475861,23796,11270000,1475861,4.48,6202.14,13.10,13.10,10681589115,13.54,13.54,10681589115 +리메드,302550,17,4360,2,760,21.11,17636650,318122,31495528,17636650,21.11,5543.99,56.00,56.00,76835269167,55.95,55.95,76835269167 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,18,6230,2,155,2.55,3962,80,1000000,3962,2.55,4952.50,0.40,0.40,24797524,0.40,0.40,24797524 +한국첨단소재,062970,19,4340,1,1000,29.94,10837876,233533,19736818,10837876,29.94,4640.83,54.91,54.91,44640116688,52.11,52.11,44640116688 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50515,2,15,0.03,823,18,2432000,823,0.03,4572.22,0.03,0.03,41571285,0.03,0.03,41571285 +코렌텍,104540,21,5520,2,220,4.15,670195,15556,12785740,670195,4.15,4308.27,5.24,5.24,3883492410,5.50,5.50,3883492410 +ACE 삼성그룹동일가중,131890,22,23285,5,-65,-0.28,10574,272,500000,10574,-0.28,3887.50,2.11,2.11,245379050,2.11,2.11,245379050 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7595,5,-100,-1.30,1774,49,3000000,1774,-1.30,3620.41,0.06,0.06,13549855,0.06,0.06,13549855 +신세계 I&C,035510,24,16240,2,1210,8.05,1482193,43775,13980900,1482193,8.05,3385.93,10.60,10.60,24948163970,10.99,10.99,24948163970 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,25,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,26,10025,5,-35,-0.35,4089,133,1000000,4089,-0.35,3074.44,0.41,0.41,41003855,0.41,0.41,41003855 +파인텍,131760,27,973,2,119,13.93,6468637,211295,43431583,6468637,13.93,3061.42,14.89,14.89,6332144890,14.98,14.98,6332144890 +RISE 국채30년레버리지(합성),451670,28,25310,2,15,0.06,3034,104,500000,3034,0.06,2917.31,0.61,0.61,76603970,0.61,0.61,76603970 +엑스게이트,356680,29,9250,2,1560,20.29,25592924,950646,28543492,25592924,20.29,2692.16,89.66,89.66,228057825215,86.38,86.38,228057825215 +알로이스,297570,30,1020,2,83,8.86,1601848,64030,34621218,1601848,8.86,2501.71,4.63,4.63,1681353686,4.76,4.76,1681353686 diff --git a/top30/20250918/top30-vir-20250918-130001.csv b/top30/20250918/top30-vir-20250918-130001.csv new file mode 100644 index 000000000000..965332da14f0 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23205,2,180,0.78,1002,2,5000000,1002,0.78,9999.99,0.02,0.02,23221640,0.02,0.02,23221640 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,550,2,500000,550,-0.48,9999.99,0.11,0.11,9751250,0.11,0.11,9751250 +삼성 인버스 금 선물 ETN(H),Q530084,6,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +마이티 코스피100,159800,7,36670,2,495,1.37,2086,12,360000,2086,1.37,9999.99,0.58,0.58,75925995,0.58,0.58,75925995 +메타케어,118000,8,371,2,56,17.78,66728499,473038,171777364,66728499,17.78,9999.99,38.85,38.85,25955780644,40.73,40.73,25955780644 +아이윈플러스,123010,9,1025,1,236,29.91,8593517,62450,32658542,8593517,29.91,9999.99,26.31,26.31,8492044827,25.37,25.37,8492044827 +본느,226340,10,887,2,73,8.97,6649192,50377,41952420,6649192,8.97,9999.99,15.85,15.85,6198404034,16.66,16.66,6198404034 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +LK삼양,225190,13,1963,2,433,28.30,16981437,205802,50748440,16981437,28.30,8251.35,33.46,33.46,32105724622,32.23,32.23,32105724622 +DGP,060900,14,1353,1,312,29.97,6287390,81684,26124029,6287390,29.97,7697.21,24.07,24.07,8201734392,23.20,23.20,8201734392 +KB오토시스,024120,15,3485,2,80,2.35,1550302,20149,11500000,1550302,2.35,7694.19,13.48,13.48,5773902391,14.41,14.41,5773902391 +삼양케이씨아이,036670,16,6990,2,290,4.33,1479583,23796,11270000,1479583,4.33,6217.78,13.13,13.13,10707541705,13.59,13.59,10707541705 +리메드,302550,17,4290,2,690,19.17,18225079,318122,31495528,18225079,19.17,5728.96,57.87,57.87,79367166407,58.74,58.74,79367166407 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,18,6230,2,155,2.55,3962,80,1000000,3962,2.55,4952.50,0.40,0.40,24797524,0.40,0.40,24797524 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50515,2,15,0.03,864,18,2432000,864,0.03,4800.00,0.04,0.04,43642400,0.04,0.04,43642400 +한국첨단소재,062970,20,4340,1,1000,29.94,10843593,233533,19736818,10843593,29.94,4643.28,54.94,54.94,44664928468,52.14,52.14,44664928468 +코렌텍,104540,21,5520,2,220,4.15,671994,15556,12785740,671994,4.15,4319.84,5.26,5.26,3893393220,5.52,5.52,3893393220 +ACE 삼성그룹동일가중,131890,22,23285,5,-65,-0.28,10574,272,500000,10574,-0.28,3887.50,2.11,2.11,245379050,2.11,2.11,245379050 +신세계 I&C,035510,23,16000,2,970,6.45,1589824,43775,13980900,1589824,6.45,3631.81,11.37,11.37,26681195090,11.93,11.93,26681195090 +한투 인버스일본니케이225선물 ETN(H),Q570105,24,7595,5,-100,-1.30,1775,49,3000000,1775,-1.30,3622.45,0.06,0.06,13557450,0.06,0.06,13557450 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,25,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +파인텍,131760,26,972,2,118,13.82,6580141,211295,43431583,6580141,13.82,3114.20,15.15,15.15,6440018501,15.26,15.26,6440018501 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,27,10025,5,-35,-0.35,4089,133,1000000,4089,-0.35,3074.44,0.41,0.41,41003855,0.41,0.41,41003855 +RISE 국채30년레버리지(합성),451670,28,25310,2,15,0.06,3034,104,500000,3034,0.06,2917.31,0.61,0.61,76603970,0.61,0.61,76603970 +키움 바이오TOP10 ETN,Q760014,29,11160,5,-25,-0.22,194,7,700000,194,-0.22,2771.43,0.03,0.03,2167055,0.03,0.03,2167055 +엑스게이트,356680,30,9320,2,1630,21.20,26239779,950646,28543492,26239779,21.20,2760.21,91.93,91.93,234043023690,87.98,87.98,234043023690 diff --git a/top30/20250918/top30-vir-20250918-131001.csv b/top30/20250918/top30-vir-20250918-131001.csv new file mode 100644 index 000000000000..e61ed91f3a8e --- /dev/null +++ b/top30/20250918/top30-vir-20250918-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23205,2,180,0.78,1002,2,5000000,1002,0.78,9999.99,0.02,0.02,23221640,0.02,0.02,23221640 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,550,2,500000,550,-0.48,9999.99,0.11,0.11,9751250,0.11,0.11,9751250 +삼성 인버스 금 선물 ETN(H),Q530084,6,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +마이티 코스피100,159800,7,36670,2,495,1.37,2086,12,360000,2086,1.37,9999.99,0.58,0.58,75925995,0.58,0.58,75925995 +메타케어,118000,8,369,2,54,17.14,66974394,473038,171777364,66974394,17.14,9999.99,38.99,38.99,26046589994,41.09,41.09,26046589994 +아이윈플러스,123010,9,1025,1,236,29.91,8595017,62450,32658542,8595017,29.91,9999.99,26.32,26.32,8493582327,25.37,25.37,8493582327 +본느,226340,10,887,2,73,8.97,6701297,50377,41952420,6701297,8.97,9999.99,15.97,15.97,6244513808,16.78,16.78,6244513808 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +LK삼양,225190,13,1949,2,419,27.39,17323964,205802,50748440,17323964,27.39,8417.78,34.14,34.14,32772693493,33.13,33.13,32772693493 +DGP,060900,14,1353,1,312,29.97,6387587,81684,26124029,6387587,29.97,7819.88,24.45,24.45,8337300933,23.59,23.59,8337300933 +KB오토시스,024120,15,3485,2,80,2.35,1556852,20149,11500000,1556852,2.35,7726.70,13.54,13.54,5796715001,14.46,14.46,5796715001 +삼양케이씨아이,036670,16,6960,2,260,3.88,1483057,23796,11270000,1483057,3.88,6232.38,13.16,13.16,10731799595,13.68,13.68,10731799595 +리메드,302550,17,4315,2,715,19.86,18529934,318122,31495528,18529934,19.86,5824.79,58.83,58.83,80683930722,59.37,59.37,80683930722 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,18,6230,2,155,2.55,3962,80,1000000,3962,2.55,4952.50,0.40,0.40,24797524,0.40,0.40,24797524 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50515,2,15,0.03,885,18,2432000,885,0.03,4916.67,0.04,0.04,44703215,0.04,0.04,44703215 +한국첨단소재,062970,20,4340,1,1000,29.94,10844360,233533,19736818,10844360,29.94,4643.61,54.94,54.94,44668257248,52.15,52.15,44668257248 +코렌텍,104540,21,5550,2,250,4.72,674321,15556,12785740,674321,4.72,4334.80,5.27,5.27,3906283920,5.50,5.50,3906283920 +ACE 삼성그룹동일가중,131890,22,23285,5,-65,-0.28,10574,272,500000,10574,-0.28,3887.50,2.11,2.11,245379050,2.11,2.11,245379050 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,7595,5,-100,-1.30,1879,49,3000000,1879,-1.30,3834.69,0.06,0.06,14347330,0.06,0.06,14347330 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,24,10020,5,-40,-0.40,5089,133,1000000,5089,-0.40,3826.32,0.51,0.51,51023855,0.51,0.51,51023855 +신세계 I&C,035510,25,15840,2,810,5.39,1640471,43775,13980900,1640471,5.39,3747.51,11.73,11.73,27487566115,12.41,12.41,27487566115 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,26,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +파인텍,131760,27,975,2,121,14.17,6840345,211295,43431583,6840345,14.17,3237.34,15.75,15.75,6695877303,15.81,15.81,6695877303 +RISE 국채30년레버리지(합성),451670,28,25310,2,15,0.06,3034,104,500000,3034,0.06,2917.31,0.61,0.61,76603970,0.61,0.61,76603970 +엑스게이트,356680,29,9290,2,1600,20.81,26484574,950646,28543492,26484574,20.81,2785.96,92.79,92.79,236319621570,89.12,89.12,236319621570 +키움 바이오TOP10 ETN,Q760014,30,11160,5,-25,-0.22,194,7,700000,194,-0.22,2771.43,0.03,0.03,2167055,0.03,0.03,2167055 diff --git a/top30/20250918/top30-vir-20250918-132001.csv b/top30/20250918/top30-vir-20250918-132001.csv new file mode 100644 index 000000000000..147d44167cdc --- /dev/null +++ b/top30/20250918/top30-vir-20250918-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23200,2,175,0.76,1162,2,5000000,1162,0.76,9999.99,0.02,0.02,26933840,0.02,0.02,26933840 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17725,5,-85,-0.48,550,2,500000,550,-0.48,9999.99,0.11,0.11,9751250,0.11,0.11,9751250 +삼성 인버스 금 선물 ETN(H),Q530084,6,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +마이티 코스피100,159800,7,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,8,372,2,57,18.10,67310928,473038,171777364,67310928,18.10,9999.99,39.18,39.18,26171277193,40.96,40.96,26171277193 +아이윈플러스,123010,9,1025,1,236,29.91,8606236,62450,32658542,8606236,29.91,9999.99,26.35,26.35,8505081802,25.41,25.41,8505081802 +본느,226340,10,885,2,71,8.72,6714559,50377,41952420,6714559,8.72,9999.99,16.01,16.01,6256242737,16.85,16.85,6256242737 +하나 반도체 ETN,Q700027,11,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,12,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +LK삼양,225190,13,1956,2,426,27.84,17647342,205802,50748440,17647342,27.84,8574.91,34.77,34.77,33404028934,33.65,33.65,33404028934 +DGP,060900,14,1353,1,312,29.97,6389332,81684,26124029,6389332,29.97,7822.01,24.46,24.46,8339661918,23.59,23.59,8339661918 +KB오토시스,024120,15,3490,2,85,2.50,1562399,20149,11500000,1562399,2.50,7754.23,13.59,13.59,5816069216,14.49,14.49,5816069216 +삼양케이씨아이,036670,16,7000,2,300,4.48,1483738,23796,11270000,1483738,4.48,6235.24,13.17,13.17,10736556485,13.61,13.61,10736556485 +리메드,302550,17,4310,2,710,19.72,18750709,318122,31495528,18750709,19.72,5894.19,59.53,59.53,81639451392,60.14,60.14,81639451392 +1Q 중단기회사채(A-이상)액티브,0052T0,18,50520,2,20,0.04,906,18,2432000,906,0.04,5033.33,0.04,0.04,45764135,0.04,0.04,45764135 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,19,6265,2,190,3.13,3963,80,1000000,3963,3.13,4953.75,0.40,0.40,24803789,0.40,0.40,24803789 +한국첨단소재,062970,20,4340,1,1000,29.94,10847582,233533,19736818,10847582,29.94,4644.99,54.96,54.96,44682240728,52.16,52.16,44682240728 +코렌텍,104540,21,5560,2,260,4.91,677985,15556,12785740,677985,4.91,4358.35,5.30,5.30,3926587920,5.52,5.52,3926587920 +ACE 삼성그룹동일가중,131890,22,23350,3,0,0.00,10576,272,500000,10576,0.00,3888.24,2.12,2.12,245425750,2.10,2.10,245425750 +신세계 I&C,035510,23,15820,2,790,5.26,1683450,43775,13980900,1683450,5.26,3845.69,12.04,12.04,28170399840,12.74,12.74,28170399840 +한투 인버스일본니케이225선물 ETN(H),Q570105,24,7595,5,-100,-1.30,1879,49,3000000,1879,-1.30,3834.69,0.06,0.06,14347330,0.06,0.06,14347330 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,25,10020,5,-40,-0.40,5089,133,1000000,5089,-0.40,3826.32,0.51,0.51,51023855,0.51,0.51,51023855 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,26,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +파인텍,131760,27,968,2,114,13.35,6966277,211295,43431583,6966277,13.35,3296.94,16.04,16.04,6818490648,16.22,16.22,6818490648 +RISE 국채30년레버리지(합성),451670,28,25350,2,55,0.22,3039,104,500000,3039,0.22,2922.12,0.61,0.61,76730720,0.61,0.61,76730720 +엑스게이트,356680,29,9110,2,1420,18.47,26925904,950646,28543492,26925904,18.47,2832.38,94.33,94.33,240373283170,92.44,92.44,240373283170 +키움 바이오TOP10 ETN,Q760014,30,11160,5,-25,-0.22,194,7,700000,194,-0.22,2771.43,0.03,0.03,2167055,0.03,0.03,2167055 diff --git a/top30/20250918/top30-vir-20250918-133001.csv b/top30/20250918/top30-vir-20250918-133001.csv new file mode 100644 index 000000000000..0b4eac38179c --- /dev/null +++ b/top30/20250918/top30-vir-20250918-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23220,2,195,0.85,1242,2,5000000,1242,0.85,9999.99,0.02,0.02,28791240,0.02,0.02,28791240 +신한 인버스 2X 구리 선물 ETN,Q500041,5,1720,2,39,2.32,30778,63,5000000,30778,2.32,9999.99,0.62,0.62,52903286,0.62,0.62,52903286 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,6,17715,5,-95,-0.53,650,2,500000,650,-0.53,9999.99,0.13,0.13,11522750,0.13,0.13,11522750 +삼성 인버스 금 선물 ETN(H),Q530084,7,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +마이티 코스피100,159800,8,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,9,374,2,59,18.73,67771776,473038,171777364,67771776,18.73,9999.99,39.45,39.45,26343093456,41.00,41.00,26343093456 +아이윈플러스,123010,10,1025,1,236,29.91,8608806,62450,32658542,8608806,29.91,9999.99,26.36,26.36,8507716052,25.42,25.42,8507716052 +본느,226340,11,881,2,67,8.23,6745891,50377,41952420,6745891,8.23,9999.99,16.08,16.08,6283869994,17.00,17.00,6283869994 +하나 반도체 ETN,Q700027,12,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,13,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +LK삼양,225190,14,1943,2,413,26.99,17813102,205802,50748440,17813102,26.99,8655.46,35.10,35.10,33726518437,34.20,34.20,33726518437 +DGP,060900,15,1353,1,312,29.97,6395472,81684,26124029,6395472,29.97,7829.53,24.48,24.48,8347969338,23.62,23.62,8347969338 +KB오토시스,024120,16,3485,2,80,2.35,1568184,20149,11500000,1568184,2.35,7782.94,13.64,13.64,5836162741,14.56,14.56,5836162741 +삼양케이씨아이,036670,17,7040,2,340,5.07,1485166,23796,11270000,1485166,5.07,6241.24,13.18,13.18,10746555135,13.54,13.54,10746555135 +리메드,302550,18,4400,2,800,22.22,19476955,318122,31495528,19476955,22.22,6122.48,61.84,61.84,84804204658,61.19,61.19,84804204658 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50520,2,20,0.04,947,18,2432000,947,0.04,5261.11,0.04,0.04,47835455,0.04,0.04,47835455 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,20,6265,2,190,3.13,3963,80,1000000,3963,3.13,4953.75,0.40,0.40,24803789,0.40,0.40,24803789 +한국첨단소재,062970,21,4340,1,1000,29.94,10849051,233533,19736818,10849051,29.94,4645.62,54.97,54.97,44688616188,52.17,52.17,44688616188 +코렌텍,104540,22,5530,2,230,4.34,684717,15556,12785740,684717,4.34,4401.63,5.36,5.36,3963750720,5.61,5.61,3963750720 +신세계 I&C,035510,23,15720,2,690,4.59,1728369,43775,13980900,1728369,4.59,3948.30,12.36,12.36,28877754205,13.14,13.14,28877754205 +ACE 삼성그룹동일가중,131890,24,23315,5,-35,-0.15,10626,272,500000,10626,-0.15,3906.62,2.13,2.13,246591500,2.12,2.12,246591500 +한투 인버스일본니케이225선물 ETN(H),Q570105,25,7595,5,-100,-1.30,1881,49,3000000,1881,-1.30,3838.78,0.06,0.06,14362515,0.06,0.06,14362515 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,26,10020,5,-40,-0.40,5089,133,1000000,5089,-0.40,3826.32,0.51,0.51,51023855,0.51,0.51,51023855 +파인텍,131760,27,967,2,113,13.23,7142211,211295,43431583,7142211,13.23,3380.21,16.44,16.44,6987589476,16.64,16.64,6987589476 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,28,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +RISE 국채30년레버리지(합성),451670,29,25350,2,55,0.22,3039,104,500000,3039,0.22,2922.12,0.61,0.61,76730720,0.61,0.61,76730720 +엑스게이트,356680,30,8990,2,1300,16.91,27493945,950646,28543492,27493945,16.91,2892.13,96.32,96.32,245528316720,95.68,95.68,245528316720 diff --git a/top30/20250918/top30-vir-20250918-134001.csv b/top30/20250918/top30-vir-20250918-134001.csv new file mode 100644 index 000000000000..44b54c146ab5 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23235,2,210,0.91,1322,2,5000000,1322,0.91,9999.99,0.03,0.03,30650040,0.03,0.03,30650040 +신한 인버스 2X 구리 선물 ETN,Q500041,5,1728,2,47,2.80,30780,63,5000000,30780,2.80,9999.99,0.62,0.62,52906738,0.61,0.61,52906738 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,6,17715,5,-95,-0.53,650,2,500000,650,-0.53,9999.99,0.13,0.13,11522750,0.13,0.13,11522750 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,21953,72,6930000,21953,-0.25,9999.99,0.32,0.32,44454320,0.32,0.32,44454320 +삼성 인버스 금 선물 ETN(H),Q530084,8,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +마이티 코스피100,159800,9,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,10,373,2,58,18.41,68061158,473038,171777364,68061158,18.41,9999.99,39.62,39.62,26451433236,41.28,41.28,26451433236 +아이윈플러스,123010,11,1025,1,236,29.91,8609401,62450,32658542,8609401,29.91,9999.99,26.36,26.36,8508325927,25.42,25.42,8508325927 +본느,226340,12,876,2,62,7.62,6855563,50377,41952420,6855563,7.62,9999.99,16.34,16.34,6379654005,17.36,17.36,6379654005 +하나 반도체 ETN,Q700027,13,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,14,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +LK삼양,225190,15,1943,2,413,26.99,17920300,205802,50748440,17920300,26.99,8707.54,35.31,35.31,33934825563,34.42,34.42,33934825563 +DGP,060900,16,1353,1,312,29.97,6406609,81684,26124029,6406609,29.97,7843.16,24.52,24.52,8363037699,23.66,23.66,8363037699 +KB오토시스,024120,17,3470,2,65,1.91,1568832,20149,11500000,1568832,1.91,7786.15,13.64,13.64,5838418101,14.63,14.63,5838418101 +리메드,302550,18,4360,2,760,21.11,19947356,318122,31495528,19947356,21.11,6270.35,63.33,63.33,86853149029,63.25,63.25,86853149029 +삼양케이씨아이,036670,19,7010,2,310,4.63,1486316,23796,11270000,1486316,4.63,6246.08,13.19,13.19,10754614505,13.61,13.61,10754614505 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50515,2,15,0.03,968,18,2432000,968,0.03,5377.78,0.04,0.04,48896270,0.04,0.04,48896270 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,21,6265,2,190,3.13,3963,80,1000000,3963,3.13,4953.75,0.40,0.40,24803789,0.40,0.40,24803789 +한국첨단소재,062970,22,4340,1,1000,29.94,10850812,233533,19736818,10850812,29.94,4646.37,54.98,54.98,44696258928,52.18,52.18,44696258928 +코렌텍,104540,23,5510,2,210,3.96,686877,15556,12785740,686877,3.96,4415.51,5.37,5.37,3975644790,5.64,5.64,3975644790 +신세계 I&C,035510,24,15740,2,710,4.72,1739647,43775,13980900,1739647,4.72,3974.06,12.44,12.44,29055279335,13.20,13.20,29055279335 +ACE 삼성그룹동일가중,131890,25,23315,5,-35,-0.15,10626,272,500000,10626,-0.15,3906.62,2.13,2.13,246591500,2.12,2.12,246591500 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,7595,5,-100,-1.30,1881,49,3000000,1881,-1.30,3838.78,0.06,0.06,14362515,0.06,0.06,14362515 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,27,10020,5,-40,-0.40,5089,133,1000000,5089,-0.40,3826.32,0.51,0.51,51023855,0.51,0.51,51023855 +파인텍,131760,28,956,2,102,11.94,7380269,211295,43431583,7380269,11.94,3492.87,16.99,16.99,7214542897,17.38,17.38,7214542897 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,29,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +엑스게이트,356680,30,9030,2,1340,17.43,28074235,950646,28543492,28074235,17.43,2953.17,98.36,98.36,250737536025,97.28,97.28,250737536025 diff --git a/top30/20250918/top30-vir-20250918-135001.csv b/top30/20250918/top30-vir-20250918-135001.csv new file mode 100644 index 000000000000..eec70ed8bc45 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23235,2,210,0.91,1362,2,5000000,1362,0.91,9999.99,0.03,0.03,31579440,0.03,0.03,31579440 +신한 인버스 2X 구리 선물 ETN,Q500041,5,1728,2,47,2.80,30780,63,5000000,30780,2.80,9999.99,0.62,0.62,52906738,0.61,0.61,52906738 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,6,17715,5,-95,-0.53,650,2,500000,650,-0.53,9999.99,0.13,0.13,11522750,0.13,0.13,11522750 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,21953,72,6930000,21953,-0.25,9999.99,0.32,0.32,44454320,0.32,0.32,44454320 +삼성 인버스 금 선물 ETN(H),Q530084,8,6075,2,30,0.50,8471,31,1000000,8471,0.50,9999.99,0.85,0.85,51421820,0.85,0.85,51421820 +마이티 코스피100,159800,9,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,10,376,2,61,19.37,68927481,473038,171777364,68927481,19.37,9999.99,40.13,40.13,26774748998,41.45,41.45,26774748998 +아이윈플러스,123010,11,1025,1,236,29.91,8610405,62450,32658542,8610405,29.91,9999.99,26.36,26.36,8509355027,25.42,25.42,8509355027 +본느,226340,12,869,2,55,6.76,6894969,50377,41952420,6894969,6.76,9999.99,16.44,16.44,6413884523,17.59,17.59,6413884523 +하나 반도체 ETN,Q700027,13,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,14,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +LK삼양,225190,15,1961,2,431,28.17,18122443,205802,50748440,18122443,28.17,8805.77,35.71,35.71,34330011605,34.50,34.50,34330011605 +DGP,060900,16,1353,1,312,29.97,6409006,81684,26124029,6409006,29.97,7846.10,24.53,24.53,8366280840,23.67,23.67,8366280840 +KB오토시스,024120,17,3480,2,75,2.20,1570089,20149,11500000,1570089,2.20,7792.39,13.65,13.65,5842787191,14.60,14.60,5842787191 +리메드,302550,18,4175,2,575,15.97,20922657,318122,31495528,20922657,15.97,6576.93,66.43,66.43,90971310597,69.18,69.18,90971310597 +삼양케이씨아이,036670,19,7000,2,300,4.48,1487966,23796,11270000,1487966,4.48,6253.01,13.20,13.20,10766167885,13.65,13.65,10766167885 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50520,2,20,0.04,1009,18,2432000,1009,0.04,5605.56,0.04,0.04,50967590,0.04,0.04,50967590 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,21,6265,2,190,3.13,3963,80,1000000,3963,3.13,4953.75,0.40,0.40,24803789,0.40,0.40,24803789 +한국첨단소재,062970,22,4340,1,1000,29.94,10866776,233533,19736818,10866776,29.94,4653.21,55.06,55.06,44765542688,52.26,52.26,44765542688 +코렌텍,104540,23,5530,2,230,4.34,687583,15556,12785740,687583,4.34,4420.05,5.38,5.38,3979545810,5.63,5.63,3979545810 +한투 인버스일본니케이225선물 ETN(H),Q570105,24,7590,5,-105,-1.36,1980,49,3000000,1980,-1.36,4040.82,0.07,0.07,15113925,0.07,0.07,15113925 +신세계 I&C,035510,25,15740,2,710,4.72,1754934,43775,13980900,1754934,4.72,4008.99,12.55,12.55,29295552295,13.31,13.31,29295552295 +ACE 삼성그룹동일가중,131890,26,23315,5,-35,-0.15,10626,272,500000,10626,-0.15,3906.62,2.13,2.13,246591500,2.12,2.12,246591500 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,27,10020,5,-40,-0.40,5089,133,1000000,5089,-0.40,3826.32,0.51,0.51,51023855,0.51,0.51,51023855 +파인텍,131760,28,958,2,104,12.18,7598011,211295,43431583,7598011,12.18,3595.93,17.49,17.49,7424424783,17.84,17.84,7424424783 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,29,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +엑스게이트,356680,30,9000,2,1310,17.04,28337536,950646,28543492,28337536,17.04,2980.87,99.28,99.28,253111816900,98.53,98.53,253111816900 diff --git a/top30/20250918/top30-vir-20250918-140001.csv b/top30/20250918/top30-vir-20250918-140001.csv new file mode 100644 index 000000000000..1be1a6027790 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23240,2,215,0.93,1445,2,5000000,1445,0.93,9999.99,0.03,0.03,33508145,0.03,0.03,33508145 +신한 인버스 2X 구리 선물 ETN,Q500041,5,1728,2,47,2.80,30780,63,5000000,30780,2.80,9999.99,0.62,0.62,52906738,0.61,0.61,52906738 +미래에셋비전스팩6호,478440,6,2020,5,-10,-0.49,23845,72,6930000,23845,-0.49,9999.99,0.34,0.34,48276160,0.34,0.34,48276160 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,7,17705,5,-105,-0.59,651,2,500000,651,-0.59,9999.99,0.13,0.13,11540455,0.13,0.13,11540455 +삼성 인버스 금 선물 ETN(H),Q530084,8,6075,2,30,0.50,8719,31,1000000,8719,0.50,9999.99,0.87,0.87,52928420,0.87,0.87,52928420 +마이티 코스피100,159800,9,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,10,374,2,59,18.73,70196953,473038,171777364,70196953,18.73,9999.99,40.87,40.87,27255167719,42.42,42.42,27255167719 +본느,226340,11,863,2,49,6.02,6956268,50377,41952420,6956268,6.02,9999.99,16.58,16.58,6466794145,17.86,17.86,6466794145 +아이윈플러스,123010,12,1025,1,236,29.91,8610707,62450,32658542,8610707,29.91,9999.99,26.37,26.37,8509664577,25.42,25.42,8509664577 +하나 반도체 ETN,Q700027,13,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,14,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +LK삼양,225190,15,1954,2,424,27.71,18270676,205802,50748440,18270676,27.71,8877.79,36.00,36.00,34619542334,34.91,34.91,34619542334 +DGP,060900,16,1353,1,312,29.97,6509893,81684,26124029,6509893,29.97,7969.61,24.92,24.92,8502780951,24.06,24.06,8502780951 +KB오토시스,024120,17,3480,2,75,2.20,1570305,20149,11500000,1570305,2.20,7793.46,13.65,13.65,5843538761,14.60,14.60,5843538761 +리메드,302550,18,4170,2,570,15.83,21330807,318122,31495528,21330807,15.83,6705.23,67.73,67.73,92674651681,70.56,70.56,92674651681 +삼양케이씨아이,036670,19,7000,2,300,4.48,1490274,23796,11270000,1490274,4.48,6262.71,13.22,13.22,10782313815,13.67,13.67,10782313815 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50520,2,20,0.04,1030,18,2432000,1030,0.04,5722.22,0.04,0.04,52028510,0.04,0.04,52028510 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,21,6265,2,190,3.13,3963,80,1000000,3963,3.13,4953.75,0.40,0.40,24803789,0.40,0.40,24803789 +한국첨단소재,062970,22,4340,1,1000,29.94,10867222,233533,19736818,10867222,29.94,4653.40,55.06,55.06,44767478328,52.26,52.26,44767478328 +코렌텍,104540,23,5550,2,250,4.72,690363,15556,12785740,690363,4.72,4437.92,5.40,5.40,3994873160,5.63,5.63,3994873160 +한투 인버스일본니케이225선물 ETN(H),Q570105,24,7590,5,-105,-1.36,1983,49,3000000,1983,-1.36,4046.94,0.07,0.07,15136695,0.07,0.07,15136695 +신세계 I&C,035510,25,15700,2,670,4.46,1763178,43775,13980900,1763178,4.46,4027.82,12.61,12.61,29425097155,13.41,13.41,29425097155 +ACE 삼성그룹동일가중,131890,26,23315,5,-35,-0.15,10626,272,500000,10626,-0.15,3906.62,2.13,2.13,246591500,2.12,2.12,246591500 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,27,10035,5,-25,-0.25,5090,133,1000000,5090,-0.25,3827.07,0.51,0.51,51033890,0.51,0.51,51033890 +파인텍,131760,28,941,2,87,10.19,7745815,211295,43431583,7745815,10.19,3665.88,17.83,17.83,7564008137,18.51,18.51,7564008137 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,29,12365,2,60,0.49,101,3,5000000,101,0.49,3366.67,0.00,0.00,1245865,0.00,0.00,1245865 +엑스게이트,356680,30,8890,2,1200,15.60,29001909,950646,28543492,29001909,15.60,3050.76,101.61,101.61,258992850705,102.07,102.07,258992850705 diff --git a/top30/20250918/top30-vir-20250918-141001.csv b/top30/20250918/top30-vir-20250918-141001.csv new file mode 100644 index 000000000000..ab5d4561e4de --- /dev/null +++ b/top30/20250918/top30-vir-20250918-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23240,2,215,0.93,1525,2,5000000,1525,0.93,9999.99,0.03,0.03,35367145,0.03,0.03,35367145 +신한 인버스 2X 구리 선물 ETN,Q500041,5,1728,2,47,2.80,30780,63,5000000,30780,2.80,9999.99,0.62,0.62,52906738,0.61,0.61,52906738 +미래에셋비전스팩6호,478440,6,2020,5,-10,-0.49,23855,72,6930000,23855,-0.49,9999.99,0.34,0.34,48296360,0.35,0.35,48296360 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,7,17705,5,-105,-0.59,651,2,500000,651,-0.59,9999.99,0.13,0.13,11540455,0.13,0.13,11540455 +삼성 인버스 금 선물 ETN(H),Q530084,8,6090,2,45,0.74,8769,31,1000000,8769,0.74,9999.99,0.88,0.88,53232920,0.87,0.87,53232920 +마이티 코스피100,159800,9,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,10,380,2,65,20.63,70918473,473038,171777364,70918473,20.63,9999.99,41.29,41.29,27529006778,42.17,42.17,27529006778 +본느,226340,11,862,2,48,5.90,6998488,50377,41952420,6998488,5.90,9999.99,16.68,16.68,6502919708,17.98,17.98,6502919708 +아이윈플러스,123010,12,1025,1,236,29.91,8610709,62450,32658542,8610709,29.91,9999.99,26.37,26.37,8509666627,25.42,25.42,8509666627 +하나 반도체 ETN,Q700027,13,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +SOL 종합채권(AA-이상)액티브,436140,14,116010,2,20,0.02,776,7,8471000,776,0.02,9999.99,0.01,0.01,90002160,0.01,0.01,90002160 +LK삼양,225190,15,1947,2,417,27.25,18477432,205802,50748440,18477432,27.25,8978.26,36.41,36.41,35021827759,35.44,35.44,35021827759 +DGP,060900,16,1353,1,312,29.97,6511174,81684,26124029,6511174,29.97,7971.17,24.92,24.92,8504514144,24.06,24.06,8504514144 +KB오토시스,024120,17,3485,2,80,2.35,1573833,20149,11500000,1573833,2.35,7810.97,13.69,13.69,5855838166,14.61,14.61,5855838166 +리메드,302550,18,4115,2,515,14.31,21864007,318122,31495528,21864007,14.31,6872.84,69.42,69.42,94869769829,73.20,73.20,94869769829 +삼양케이씨아이,036670,19,7010,2,310,4.63,1490359,23796,11270000,1490359,4.63,6263.07,13.22,13.22,10782910205,13.65,13.65,10782910205 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50520,2,20,0.04,1051,18,2432000,1051,0.04,5838.89,0.04,0.04,53089430,0.04,0.04,53089430 +하나33호스팩,475250,21,2080,5,-10,-0.48,15343,274,3700000,15343,-0.48,5599.63,0.41,0.41,31901460,0.41,0.41,31901460 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,22,6295,2,220,3.62,4113,80,1000000,4113,3.62,5141.25,0.41,0.41,25747789,0.41,0.41,25747789 +한국첨단소재,062970,23,4340,1,1000,29.94,10870416,233533,19736818,10870416,29.94,4654.77,55.08,55.08,44781340288,52.28,52.28,44781340288 +코렌텍,104540,24,5500,2,200,3.77,691044,15556,12785740,691044,3.77,4442.30,5.40,5.40,3998630290,5.69,5.69,3998630290 +신세계 I&C,035510,25,15830,2,800,5.32,1783592,43775,13980900,1783592,5.32,4074.45,12.76,12.76,29748438590,13.44,13.44,29748438590 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,7580,5,-115,-1.49,1987,49,3000000,1987,-1.49,4055.10,0.07,0.07,15167025,0.07,0.07,15167025 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,27,10040,5,-20,-0.20,5298,133,1000000,5298,-0.20,3983.46,0.53,0.53,53122210,0.53,0.53,53122210 +ACE 삼성그룹동일가중,131890,28,23315,5,-35,-0.15,10626,272,500000,10626,-0.15,3906.62,2.13,2.13,246591500,2.12,2.12,246591500 +파인텍,131760,29,945,2,91,10.66,7805772,211295,43431583,7805772,10.66,3694.25,17.97,17.97,7620418050,18.57,18.57,7620418050 +PLUS 글로벌MSCI(합성 H),189400,30,22365,5,-220,-0.97,553,16,300000,553,-0.97,3456.25,0.18,0.18,12381525,0.18,0.18,12381525 diff --git a/top30/20250918/top30-vir-20250918-142001.csv b/top30/20250918/top30-vir-20250918-142001.csv new file mode 100644 index 000000000000..ab3d8e25dbe8 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23240,2,215,0.93,1525,2,5000000,1525,0.93,9999.99,0.03,0.03,35367145,0.03,0.03,35367145 +신한 인버스 2X 구리 선물 ETN,Q500041,5,1728,2,47,2.80,30825,63,5000000,30825,2.80,9999.99,0.62,0.62,52984498,0.61,0.61,52984498 +미래에셋비전스팩6호,478440,6,2025,5,-5,-0.25,23856,72,6930000,23856,-0.25,9999.99,0.34,0.34,48298385,0.34,0.34,48298385 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,7,17705,5,-105,-0.59,651,2,500000,651,-0.59,9999.99,0.13,0.13,11540455,0.13,0.13,11540455 +삼성 인버스 금 선물 ETN(H),Q530084,8,6085,2,40,0.66,8819,31,1000000,8819,0.66,9999.99,0.88,0.88,53537170,0.88,0.88,53537170 +마이티 코스피100,159800,9,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,10,385,2,70,22.22,72251017,473038,171777364,72251017,22.22,9999.99,42.06,42.06,28039847012,42.40,42.40,28039847012 +본느,226340,11,860,2,46,5.65,7054929,50377,41952420,7054929,5.65,9999.99,16.82,16.82,6551382734,18.16,18.16,6551382734 +아이윈플러스,123010,12,1025,1,236,29.91,8611385,62450,32658542,8611385,29.91,9999.99,26.37,26.37,8510359527,25.42,25.42,8510359527 +SOL 종합채권(AA-이상)액티브,436140,13,116070,2,80,0.07,795,7,8471000,795,0.07,9999.99,0.01,0.01,92207290,0.01,0.01,92207290 +하나 반도체 ETN,Q700027,14,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +LK삼양,225190,15,1944,2,414,27.06,18680263,205802,50748440,18680263,27.06,9076.81,36.81,36.81,35415034109,35.90,35.90,35415034109 +DGP,060900,16,1353,1,312,29.97,6513685,81684,26124029,6513685,29.97,7974.25,24.93,24.93,8507911527,24.07,24.07,8507911527 +KB오토시스,024120,17,3475,2,70,2.06,1583536,20149,11500000,1583536,2.06,7859.13,13.77,13.77,5889527181,14.74,14.74,5889527181 +리메드,302550,18,4110,2,510,14.17,22081020,318122,31495528,22081020,14.17,6941.05,70.11,70.11,95759346938,73.98,73.98,95759346938 +삼양케이씨아이,036670,19,7010,2,310,4.63,1491804,23796,11270000,1491804,4.63,6269.14,13.24,13.24,10793036645,13.66,13.66,10793036645 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50520,2,20,0.04,1092,18,2432000,1092,0.04,6066.67,0.04,0.04,55160750,0.04,0.04,55160750 +하나33호스팩,475250,21,2080,5,-10,-0.48,15343,274,3700000,15343,-0.48,5599.63,0.41,0.41,31901460,0.41,0.41,31901460 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,22,6295,2,220,3.62,4113,80,1000000,4113,3.62,5141.25,0.41,0.41,25747789,0.41,0.41,25747789 +한국첨단소재,062970,23,4340,1,1000,29.94,10871059,233533,19736818,10871059,29.94,4655.04,55.08,55.08,44784130908,52.28,52.28,44784130908 +코렌텍,104540,24,5520,2,220,4.15,693325,15556,12785740,693325,4.15,4456.96,5.42,5.42,4011180770,5.68,5.68,4011180770 +신세계 I&C,035510,25,15890,2,860,5.72,1789767,43775,13980900,1789767,5.72,4088.56,12.80,12.80,29846212425,13.43,13.43,29846212425 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,7580,5,-115,-1.49,1987,49,3000000,1987,-1.49,4055.10,0.07,0.07,15167025,0.07,0.07,15167025 +메리츠 레버리지 국채30년 ETN,Q610008,27,7245,2,25,0.35,20010,501,4000000,20010,0.35,3994.01,0.50,0.50,144972350,0.50,0.50,144972350 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,28,10040,5,-20,-0.20,5298,133,1000000,5298,-0.20,3983.46,0.53,0.53,53122210,0.53,0.53,53122210 +ACE 삼성그룹동일가중,131890,29,23315,5,-35,-0.15,10627,272,500000,10627,-0.15,3906.99,2.13,2.13,246614815,2.12,2.12,246614815 +파인텍,131760,30,943,2,89,10.42,7874282,211295,43431583,7874282,10.42,3726.68,18.13,18.13,7684785946,18.76,18.76,7684785946 diff --git a/top30/20250918/top30-vir-20250918-143001.csv b/top30/20250918/top30-vir-20250918-143001.csv new file mode 100644 index 000000000000..3b5811582193 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23240,2,215,0.93,1525,2,5000000,1525,0.93,9999.99,0.03,0.03,35367145,0.03,0.03,35367145 +신한 인버스 2X 구리 선물 ETN,Q500041,5,1728,2,47,2.80,30847,63,5000000,30847,2.80,9999.99,0.62,0.62,53022513,0.61,0.61,53022513 +미래에셋비전스팩6호,478440,6,2025,5,-5,-0.25,23856,72,6930000,23856,-0.25,9999.99,0.34,0.34,48298385,0.34,0.34,48298385 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,7,17705,5,-105,-0.59,651,2,500000,651,-0.59,9999.99,0.13,0.13,11540455,0.13,0.13,11540455 +삼성 인버스 금 선물 ETN(H),Q530084,8,6085,2,40,0.66,8819,31,1000000,8819,0.66,9999.99,0.88,0.88,53537170,0.88,0.88,53537170 +마이티 코스피100,159800,9,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,10,385,2,70,22.22,73998985,473038,171777364,73998985,22.22,9999.99,43.08,43.08,28709403534,43.41,43.41,28709403534 +본느,226340,11,865,2,51,6.27,7069955,50377,41952420,7069955,6.27,9999.99,16.85,16.85,6564292845,18.09,18.09,6564292845 +아이윈플러스,123010,12,1025,1,236,29.91,8612464,62450,32658542,8612464,29.91,9999.99,26.37,26.37,8511465502,25.43,25.43,8511465502 +SOL 종합채권(AA-이상)액티브,436140,13,116070,2,80,0.07,795,7,8471000,795,0.07,9999.99,0.01,0.01,92207290,0.01,0.01,92207290 +하나 반도체 ETN,Q700027,14,13740,2,85,0.62,2913,26,1000000,2913,0.62,9999.99,0.29,0.29,40024735,0.29,0.29,40024735 +LK삼양,225190,15,1989,1,459,30.00,19857183,205802,50748440,19857183,30.00,9648.68,39.13,39.13,37747748762,37.40,37.40,37747748762 +DGP,060900,16,1353,1,312,29.97,6519909,81684,26124029,6519909,29.97,7981.87,24.96,24.96,8516332599,24.09,24.09,8516332599 +KB오토시스,024120,17,3480,2,75,2.20,1583654,20149,11500000,1583654,2.20,7859.72,13.77,13.77,5889937491,14.72,14.72,5889937491 +리메드,302550,18,4035,2,435,12.08,22637124,318122,31495528,22637124,12.08,7115.86,71.87,71.87,98012883005,77.12,77.12,98012883005 +삼양케이씨아이,036670,19,7050,2,350,5.22,1494956,23796,11270000,1494956,5.22,6282.38,13.26,13.26,10815235395,13.61,13.61,10815235395 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50520,2,20,0.04,1113,18,2432000,1113,0.04,6183.33,0.05,0.05,56221670,0.05,0.05,56221670 +하나33호스팩,475250,21,2080,5,-10,-0.48,15343,274,3700000,15343,-0.48,5599.63,0.41,0.41,31901460,0.41,0.41,31901460 +메리츠 레버리지 국채30년 ETN,Q610008,22,7245,2,25,0.35,26258,501,4000000,26258,0.35,5241.12,0.66,0.66,190239110,0.66,0.66,190239110 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,23,6295,2,220,3.62,4113,80,1000000,4113,3.62,5141.25,0.41,0.41,25747789,0.41,0.41,25747789 +한국첨단소재,062970,24,4340,1,1000,29.94,10871833,233533,19736818,10871833,29.94,4655.37,55.08,55.08,44787490068,52.29,52.29,44787490068 +코렌텍,104540,25,5510,2,210,3.96,693878,15556,12785740,693878,3.96,4460.52,5.43,5.43,4014235060,5.70,5.70,4014235060 +신세계 I&C,035510,26,15950,2,920,6.12,1805967,43775,13980900,1805967,6.12,4125.57,12.92,12.92,30104246735,13.50,13.50,30104246735 +한투 인버스일본니케이225선물 ETN(H),Q570105,27,7600,5,-95,-1.23,2004,49,3000000,2004,-1.23,4089.80,0.07,0.07,15296205,0.07,0.07,15296205 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,28,10040,5,-20,-0.20,5298,133,1000000,5298,-0.20,3983.46,0.53,0.53,53122210,0.53,0.53,53122210 +ACE 삼성그룹동일가중,131890,29,23315,5,-35,-0.15,10627,272,500000,10627,-0.15,3906.99,2.13,2.13,246614815,2.12,2.12,246614815 +파인텍,131760,30,952,2,98,11.48,7955136,211295,43431583,7955136,11.48,3764.94,18.32,18.32,7761732953,18.77,18.77,7761732953 diff --git a/top30/20250918/top30-vir-20250918-144000.csv b/top30/20250918/top30-vir-20250918-144000.csv new file mode 100644 index 000000000000..b78e1ebd14d3 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23225,2,200,0.87,1605,2,5000000,1605,0.87,9999.99,0.03,0.03,37224945,0.03,0.03,37224945 +신한 인버스 2X 구리 선물 ETN,Q500041,5,1730,2,49,2.91,30968,63,5000000,30968,2.91,9999.99,0.62,0.62,53231725,0.62,0.62,53231725 +미래에셋비전스팩6호,478440,6,2025,5,-5,-0.25,23856,72,6930000,23856,-0.25,9999.99,0.34,0.34,48298385,0.34,0.34,48298385 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,7,17705,5,-105,-0.59,651,2,500000,651,-0.59,9999.99,0.13,0.13,11540455,0.13,0.13,11540455 +삼성 인버스 금 선물 ETN(H),Q530084,8,6085,2,40,0.66,8819,31,1000000,8819,0.66,9999.99,0.88,0.88,53537170,0.88,0.88,53537170 +마이티 코스피100,159800,9,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,10,387,2,72,22.86,75675937,473038,171777364,75675937,22.86,9999.99,44.05,44.05,29354291135,44.16,44.16,29354291135 +본느,226340,11,864,2,50,6.14,7088722,50377,41952420,7088722,6.14,9999.99,16.90,16.90,6580519375,18.15,18.15,6580519375 +아이윈플러스,123010,12,1025,1,236,29.91,8612475,62450,32658542,8612475,29.91,9999.99,26.37,26.37,8511476777,25.43,25.43,8511476777 +한국제12호스팩,458610,13,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,14,116070,2,80,0.07,795,7,8471000,795,0.07,9999.99,0.01,0.01,92207290,0.01,0.01,92207290 +하나 반도체 ETN,Q700027,15,14210,2,555,4.06,2920,26,1000000,2920,4.06,9999.99,0.29,0.29,40124225,0.28,0.28,40124225 +LK삼양,225190,16,1989,1,459,30.00,19933835,205802,50748440,19933835,30.00,9685.93,39.28,39.28,37900209590,37.55,37.55,37900209590 +DGP,060900,17,1353,1,312,29.97,6520011,81684,26124029,6520011,29.97,7981.99,24.96,24.96,8516470605,24.09,24.09,8516470605 +KB오토시스,024120,18,3475,2,70,2.06,1586461,20149,11500000,1586461,2.06,7873.65,13.80,13.80,5899701716,14.76,14.76,5899701716 +리메드,302550,19,4015,2,415,11.53,22976316,318122,31495528,22976316,11.53,7222.49,72.95,72.95,99385146473,78.59,78.59,99385146473 +1Q 중단기회사채(A-이상)액티브,0052T0,20,50520,2,20,0.04,1154,18,2432000,1154,0.04,6411.11,0.05,0.05,58292990,0.05,0.05,58292990 +삼양케이씨아이,036670,21,7040,2,340,5.07,1497847,23796,11270000,1497847,5.07,6294.53,13.29,13.29,10835548355,13.66,13.66,10835548355 +하나33호스팩,475250,22,2080,5,-10,-0.48,15343,274,3700000,15343,-0.48,5599.63,0.41,0.41,31901460,0.41,0.41,31901460 +PLUS 국채선물3년,298340,23,57465,2,65,0.11,331,6,376000,331,0.11,5516.67,0.09,0.09,19019420,0.09,0.09,19019420 +메리츠 레버리지 국채30년 ETN,Q610008,24,7245,2,25,0.35,26258,501,4000000,26258,0.35,5241.12,0.66,0.66,190239110,0.66,0.66,190239110 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,25,6295,2,220,3.62,4113,80,1000000,4113,3.62,5141.25,0.41,0.41,25747789,0.41,0.41,25747789 +한국첨단소재,062970,26,4340,1,1000,29.94,10872603,233533,19736818,10872603,29.94,4655.70,55.09,55.09,44790831868,52.29,52.29,44790831868 +코렌텍,104540,27,5510,2,210,3.96,694241,15556,12785740,694241,3.96,4462.85,5.43,5.43,4016237100,5.70,5.70,4016237100 +신세계 I&C,035510,28,15970,2,940,6.25,1824206,43775,13980900,1824206,6.25,4167.23,13.05,13.05,30396045260,13.61,13.61,30396045260 +한투 인버스일본니케이225선물 ETN(H),Q570105,29,7600,5,-95,-1.23,2006,49,3000000,2006,-1.23,4093.88,0.07,0.07,15311405,0.07,0.07,15311405 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,30,10040,5,-20,-0.20,5298,133,1000000,5298,-0.20,3983.46,0.53,0.53,53122210,0.53,0.53,53122210 diff --git a/top30/20250918/top30-vir-20250918-145000.csv b/top30/20250918/top30-vir-20250918-145000.csv new file mode 100644 index 000000000000..6def53911bd6 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23235,2,210,0.91,1645,2,5000000,1645,0.91,9999.99,0.03,0.03,38154345,0.03,0.03,38154345 +신한 인버스 2X 구리 선물 ETN,Q500041,5,1738,2,57,3.39,30971,63,5000000,30971,3.39,9999.99,0.62,0.62,53236929,0.61,0.61,53236929 +미래에셋비전스팩6호,478440,6,2025,5,-5,-0.25,23856,72,6930000,23856,-0.25,9999.99,0.34,0.34,48298385,0.34,0.34,48298385 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,7,17705,5,-105,-0.59,651,2,500000,651,-0.59,9999.99,0.13,0.13,11540455,0.13,0.13,11540455 +삼성 인버스 금 선물 ETN(H),Q530084,8,6085,2,40,0.66,8819,31,1000000,8819,0.66,9999.99,0.88,0.88,53537170,0.88,0.88,53537170 +마이티 코스피100,159800,9,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,10,382,2,67,21.27,77787378,473038,171777364,77787378,21.27,9999.99,45.28,45.28,30172025964,45.98,45.98,30172025964 +본느,226340,11,874,2,60,7.37,7114720,50377,41952420,7114720,7.37,9999.99,16.96,16.96,6603089090,18.01,18.01,6603089090 +아이윈플러스,123010,12,1025,1,236,29.91,8618491,62450,32658542,8618491,29.91,9999.99,26.39,26.39,8517643177,25.44,25.44,8517643177 +한국제12호스팩,458610,13,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,14,116070,2,80,0.07,795,7,8471000,795,0.07,9999.99,0.01,0.01,92207290,0.01,0.01,92207290 +하나 반도체 ETN,Q700027,15,14210,2,555,4.06,2920,26,1000000,2920,4.06,9999.99,0.29,0.29,40124225,0.28,0.28,40124225 +PLUS 국채선물3년,298340,16,57470,2,70,0.12,653,6,376000,653,0.12,9999.99,0.17,0.17,37523310,0.17,0.17,37523310 +LK삼양,225190,17,1989,1,459,30.00,19966558,205802,50748440,19966558,30.00,9701.83,39.34,39.34,37965295637,37.61,37.61,37965295637 +DGP,060900,18,1353,1,312,29.97,6521683,81684,26124029,6521683,29.97,7984.04,24.96,24.96,8518732821,24.10,24.10,8518732821 +KB오토시스,024120,19,3475,2,70,2.06,1590074,20149,11500000,1590074,2.06,7891.58,13.83,13.83,5912252036,14.79,14.79,5912252036 +리메드,302550,20,3987,2,387,10.75,23259805,318122,31495528,23259805,10.75,7311.60,73.85,73.85,100519702878,80.05,80.05,100519702878 +1Q 중단기회사채(A-이상)액티브,0052T0,21,50520,2,20,0.04,1175,18,2432000,1175,0.04,6527.78,0.05,0.05,59353910,0.05,0.05,59353910 +삼양케이씨아이,036670,22,7040,2,340,5.07,1499590,23796,11270000,1499590,5.07,6301.86,13.31,13.31,10847799025,13.67,13.67,10847799025 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,23,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,24,2080,5,-10,-0.48,15343,274,3700000,15343,-0.48,5599.63,0.41,0.41,31901460,0.41,0.41,31901460 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,25,6305,2,230,3.79,4414,80,1000000,4414,3.79,5517.50,0.44,0.44,27643594,0.44,0.44,27643594 +메리츠 레버리지 국채30년 ETN,Q610008,26,7245,2,25,0.35,26258,501,4000000,26258,0.35,5241.12,0.66,0.66,190239110,0.66,0.66,190239110 +한국첨단소재,062970,27,4340,1,1000,29.94,10876266,233533,19736818,10876266,29.94,4657.27,55.11,55.11,44806729288,52.31,52.31,44806729288 +코렌텍,104540,28,5540,2,240,4.53,695533,15556,12785740,695533,4.53,4471.16,5.44,5.44,4023376610,5.68,5.68,4023376610 +신세계 I&C,035510,29,15960,2,930,6.19,1830836,43775,13980900,1830836,6.19,4182.38,13.10,13.10,30501643300,13.67,13.67,30501643300 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7600,5,-95,-1.23,2006,49,3000000,2006,-1.23,4093.88,0.07,0.07,15311405,0.07,0.07,15311405 diff --git a/top30/20250918/top30-vir-20250918-150001.csv b/top30/20250918/top30-vir-20250918-150001.csv new file mode 100644 index 000000000000..4827ff8e58e4 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23245,2,220,0.96,1845,2,5000000,1845,0.96,9999.99,0.04,0.04,42802545,0.04,0.04,42802545 +신한 인버스 2X 구리 선물 ETN,Q500041,5,1737,2,56,3.33,30973,63,5000000,30973,3.33,9999.99,0.62,0.62,53240399,0.61,0.61,53240399 +미래에셋비전스팩6호,478440,6,2025,5,-5,-0.25,23856,72,6930000,23856,-0.25,9999.99,0.34,0.34,48298385,0.34,0.34,48298385 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,7,17705,5,-105,-0.59,651,2,500000,651,-0.59,9999.99,0.13,0.13,11540455,0.13,0.13,11540455 +삼성 인버스 금 선물 ETN(H),Q530084,8,6095,2,50,0.83,9219,31,1000000,9219,0.83,9999.99,0.92,0.92,55975170,0.92,0.92,55975170 +마이티 코스피100,159800,9,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +메타케어,118000,10,379,2,64,20.32,79871308,473038,171777364,79871308,20.32,9999.99,46.50,46.50,30973583441,47.58,47.58,30973583441 +PLUS 국채선물3년,298340,11,57465,2,65,0.11,960,6,376000,960,0.11,9999.99,0.26,0.26,55165295,0.26,0.26,55165295 +본느,226340,12,871,2,57,7.00,7145407,50377,41952420,7145407,7.00,9999.99,17.03,17.03,6629726296,18.14,18.14,6629726296 +아이윈플러스,123010,13,1025,1,236,29.91,8632203,62450,32658542,8632203,29.91,9999.99,26.43,26.43,8531697977,25.49,25.49,8531697977 +한국제12호스팩,458610,14,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,15,116070,2,80,0.07,795,7,8471000,795,0.07,9999.99,0.01,0.01,92207290,0.01,0.01,92207290 +하나 반도체 ETN,Q700027,16,14210,2,555,4.06,2920,26,1000000,2920,4.06,9999.99,0.29,0.29,40124225,0.28,0.28,40124225 +LK삼양,225190,17,1989,1,459,30.00,19994848,205802,50748440,19994848,30.00,9715.58,39.40,39.40,38021564447,37.67,37.67,38021564447 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,18,6330,2,255,4.20,7423,80,1000000,7423,4.20,9278.75,0.74,0.74,46612229,0.74,0.74,46612229 +DGP,060900,19,1353,1,312,29.97,6522421,81684,26124029,6522421,29.97,7984.94,24.97,24.97,8519731335,24.10,24.10,8519731335 +KB오토시스,024120,20,3485,2,80,2.35,1593466,20149,11500000,1593466,2.35,7908.41,13.86,13.86,5924056051,14.78,14.78,5924056051 +리메드,302550,21,4010,2,410,11.39,23428173,318122,31495528,23428173,11.39,7364.52,74.39,74.39,101192853652,80.12,80.12,101192853652 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1195,18,2432000,1195,0.04,6638.89,0.05,0.05,60364310,0.05,0.05,60364310 +삼양케이씨아이,036670,23,7050,2,350,5.22,1501695,23796,11270000,1501695,5.22,6310.70,13.32,13.32,10862600145,13.67,13.67,10862600145 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2080,5,-10,-0.48,15343,274,3700000,15343,-0.48,5599.63,0.41,0.41,31901460,0.41,0.41,31901460 +메리츠 레버리지 국채30년 ETN,Q610008,26,7245,2,25,0.35,26258,501,4000000,26258,0.35,5241.12,0.66,0.66,190239110,0.66,0.66,190239110 +한국첨단소재,062970,27,4340,1,1000,29.94,10879141,233533,19736818,10879141,29.94,4658.50,55.12,55.12,44819206788,52.32,52.32,44819206788 +코렌텍,104540,28,5560,2,260,4.91,700465,15556,12785740,700465,4.91,4502.86,5.48,5.48,4050637290,5.70,5.70,4050637290 +신세계 I&C,035510,29,16020,2,990,6.59,1842220,43775,13980900,1842220,6.59,4208.38,13.18,13.18,30683186740,13.70,13.70,30683186740 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7605,5,-90,-1.17,2007,49,3000000,2007,-1.17,4095.92,0.07,0.07,15319010,0.07,0.07,15319010 diff --git a/top30/20250918/top30-vir-20250918-151001.csv b/top30/20250918/top30-vir-20250918-151001.csv new file mode 100644 index 000000000000..b4eed7b63437 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +KB 미국채 30년 ETN,Q580061,3,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +한투 S&P500 선물 ETN,Q570050,4,23255,2,230,1.00,1925,2,5000000,1925,1.00,9999.99,0.04,0.04,44662545,0.04,0.04,44662545 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17640,5,-170,-0.95,1151,2,500000,1151,-0.95,9999.99,0.23,0.23,20360455,0.23,0.23,20360455 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1740,2,59,3.51,30983,63,5000000,30983,3.51,9999.99,0.62,0.62,53257799,0.61,0.61,53257799 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,23856,72,6930000,23856,-0.25,9999.99,0.34,0.34,48298385,0.34,0.34,48298385 +삼성 인버스 금 선물 ETN(H),Q530084,8,6095,2,50,0.83,9669,31,1000000,9669,0.83,9999.99,0.97,0.97,58717920,0.96,0.96,58717920 +PLUS 국채선물3년,298340,9,57465,2,65,0.11,1281,6,376000,1281,0.11,9999.99,0.34,0.34,73611405,0.34,0.34,73611405 +메타케어,118000,10,351,2,36,11.43,84085642,473038,171777364,84085642,11.43,9999.99,48.95,48.95,32500893638,53.90,53.90,32500893638 +마이티 코스피100,159800,11,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +본느,226340,12,867,2,53,6.51,7152186,50377,41952420,7152186,6.51,9999.99,17.05,17.05,6635612254,18.24,18.24,6635612254 +아이윈플러스,123010,13,1025,1,236,29.91,8632221,62450,32658542,8632221,29.91,9999.99,26.43,26.43,8531716427,25.49,25.49,8531716427 +한국제12호스팩,458610,14,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,15,116070,2,80,0.07,795,7,8471000,795,0.07,9999.99,0.01,0.01,92207290,0.01,0.01,92207290 +하나 반도체 ETN,Q700027,16,14100,2,445,3.26,2926,26,1000000,2926,3.26,9999.99,0.29,0.29,40208825,0.29,0.29,40208825 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6355,2,280,4.61,8750,80,1000000,8750,4.61,9999.99,0.88,0.88,55043954,0.87,0.87,55043954 +LK삼양,225190,18,1904,2,374,24.44,20929047,205802,50748440,20929047,24.44,9999.99,41.24,41.24,39830701909,41.22,41.22,39830701909 +DGP,060900,19,1353,1,312,29.97,6524054,81684,26124029,6524054,29.97,7986.94,24.97,24.97,8521940784,24.11,24.11,8521940784 +KB오토시스,024120,20,3485,2,80,2.35,1596357,20149,11500000,1596357,2.35,7922.76,13.88,13.88,5934131701,14.81,14.81,5934131701 +리메드,302550,21,3980,2,380,10.56,23652876,318122,31495528,23652876,10.56,7435.16,75.10,75.10,102087733957,81.44,81.44,102087733957 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1502909,23796,11270000,1502909,5.07,6315.81,13.34,13.34,10871139585,13.70,13.70,10871139585 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2080,5,-10,-0.48,15343,274,3700000,15343,-0.48,5599.63,0.41,0.41,31901460,0.41,0.41,31901460 +메리츠 레버리지 국채30년 ETN,Q610008,26,7245,2,25,0.35,26258,501,4000000,26258,0.35,5241.12,0.66,0.66,190239110,0.66,0.66,190239110 +한국첨단소재,062970,27,4340,1,1000,29.94,10881600,233533,19736818,10881600,29.94,4659.56,55.13,55.13,44829878848,52.34,52.34,44829878848 +코렌텍,104540,28,5570,2,270,5.09,708947,15556,12785740,708947,5.09,4557.39,5.54,5.54,4097893660,5.75,5.75,4097893660 +신세계 I&C,035510,29,16020,2,990,6.59,1853449,43775,13980900,1853449,6.59,4234.04,13.26,13.26,30863170165,13.78,13.78,30863170165 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,7595,5,-100,-1.30,2008,49,3000000,2008,-1.30,4097.96,0.07,0.07,15326605,0.07,0.07,15326605 diff --git a/top30/20250918/top30-vir-20250918-152001.csv b/top30/20250918/top30-vir-20250918-152001.csv new file mode 100644 index 000000000000..c73af2676596 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +한투 S&P500 선물 ETN,Q570050,3,23240,2,215,0.93,2005,2,5000000,2005,0.93,9999.99,0.04,0.04,46521745,0.04,0.04,46521745 +KB 미국채 30년 ETN,Q580061,4,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17630,5,-180,-1.01,1652,2,500000,1652,-1.01,9999.99,0.33,0.33,29193095,0.33,0.33,29193095 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1737,2,56,3.33,31690,63,5000000,31690,3.33,9999.99,0.63,0.63,54486630,0.63,0.63,54486630 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,24009,72,6930000,24009,-0.25,9999.99,0.35,0.35,48607450,0.35,0.35,48607450 +삼성 인버스 금 선물 ETN(H),Q530084,8,6095,2,50,0.83,9669,31,1000000,9669,0.83,9999.99,0.97,0.97,58717920,0.96,0.96,58717920 +PLUS 국채선물3년,298340,9,57470,2,70,0.12,1542,6,376000,1542,0.12,9999.99,0.41,0.41,88610460,0.41,0.41,88610460 +하나 반도체 ETN,Q700027,10,14135,2,480,3.52,5837,26,1000000,5837,3.52,9999.99,0.58,0.58,81355810,0.58,0.58,81355810 +메타케어,118000,11,344,2,29,9.21,86539388,473038,171777364,86539388,9.21,9999.99,50.38,50.38,33347975355,56.43,56.43,33347975355 +마이티 코스피100,159800,12,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +본느,226340,13,872,2,58,7.13,7197509,50377,41952420,7197509,7.13,9999.99,17.16,17.16,6674894833,18.25,18.25,6674894833 +아이윈플러스,123010,14,1025,1,236,29.91,8634870,62450,32658542,8634870,29.91,9999.99,26.44,26.44,8534431652,25.49,25.49,8534431652 +한국제12호스팩,458610,15,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,16,116155,2,165,0.14,805,7,8471000,805,0.14,9999.99,0.01,0.01,93368840,0.01,0.01,93368840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6335,2,260,4.28,8813,80,1000000,8813,4.28,9999.99,0.88,0.88,55443589,0.88,0.88,55443589 +LK삼양,225190,18,1828,2,298,19.48,22215171,205802,50748440,22215171,19.48,9999.99,43.78,43.78,42259026832,45.55,45.55,42259026832 +DGP,060900,19,1353,1,312,29.97,6524288,81684,26124029,6524288,29.97,7987.23,24.97,24.97,8522257386,24.11,24.11,8522257386 +KB오토시스,024120,20,3485,2,80,2.35,1604057,20149,11500000,1604057,2.35,7960.98,13.95,13.95,5960951511,14.87,14.87,5960951511 +리메드,302550,21,3960,2,360,10.00,24014666,318122,31495528,24014666,10.00,7548.89,76.25,76.25,103516232884,83.00,83.00,103516232884 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1507730,23796,11270000,1507730,5.07,6336.06,13.38,13.38,10905032445,13.74,13.74,10905032445 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2080,5,-10,-0.48,15343,274,3700000,15343,-0.48,5599.63,0.41,0.41,31901460,0.41,0.41,31901460 +메리츠 레버리지 국채30년 ETN,Q610008,26,7245,2,25,0.35,26258,501,4000000,26258,0.35,5241.12,0.66,0.66,190239110,0.66,0.66,190239110 +ACE 삼성그룹동일가중,131890,27,23380,2,30,0.13,13135,272,500000,13135,0.13,4829.04,2.63,2.63,305164315,2.61,2.61,305164315 +코렌텍,104540,28,5620,2,320,6.04,733851,15556,12785740,733851,6.04,4717.48,5.74,5.74,4237459780,5.90,5.90,4237459780 +한국첨단소재,062970,29,4340,1,1000,29.94,10883525,233533,19736818,10883525,29.94,4660.38,55.14,55.14,44838233348,52.35,52.35,44838233348 +신세계 I&C,035510,30,16100,2,1070,7.12,1872329,43775,13980900,1872329,7.12,4277.17,13.39,13.39,31166552650,13.85,13.85,31166552650 diff --git a/top30/20250918/top30-vir-20250918-153001.csv b/top30/20250918/top30-vir-20250918-153001.csv new file mode 100644 index 000000000000..c73af2676596 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10710,5,-5,-0.05,1436,1,1000000,1436,-0.05,9999.99,0.14,0.14,15331075,0.14,0.14,15331075 +한투 S&P500 선물 ETN,Q570050,3,23240,2,215,0.93,2005,2,5000000,2005,0.93,9999.99,0.04,0.04,46521745,0.04,0.04,46521745 +KB 미국채 30년 ETN,Q580061,4,9960,5,-50,-0.50,1000,1,1000000,1000,-0.50,9999.99,0.10,0.10,9960000,0.10,0.10,9960000 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17630,5,-180,-1.01,1652,2,500000,1652,-1.01,9999.99,0.33,0.33,29193095,0.33,0.33,29193095 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1737,2,56,3.33,31690,63,5000000,31690,3.33,9999.99,0.63,0.63,54486630,0.63,0.63,54486630 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,24009,72,6930000,24009,-0.25,9999.99,0.35,0.35,48607450,0.35,0.35,48607450 +삼성 인버스 금 선물 ETN(H),Q530084,8,6095,2,50,0.83,9669,31,1000000,9669,0.83,9999.99,0.97,0.97,58717920,0.96,0.96,58717920 +PLUS 국채선물3년,298340,9,57470,2,70,0.12,1542,6,376000,1542,0.12,9999.99,0.41,0.41,88610460,0.41,0.41,88610460 +하나 반도체 ETN,Q700027,10,14135,2,480,3.52,5837,26,1000000,5837,3.52,9999.99,0.58,0.58,81355810,0.58,0.58,81355810 +메타케어,118000,11,344,2,29,9.21,86539388,473038,171777364,86539388,9.21,9999.99,50.38,50.38,33347975355,56.43,56.43,33347975355 +마이티 코스피100,159800,12,36785,2,610,1.69,2087,12,360000,2087,1.69,9999.99,0.58,0.58,75962780,0.57,0.57,75962780 +본느,226340,13,872,2,58,7.13,7197509,50377,41952420,7197509,7.13,9999.99,17.16,17.16,6674894833,18.25,18.25,6674894833 +아이윈플러스,123010,14,1025,1,236,29.91,8634870,62450,32658542,8634870,29.91,9999.99,26.44,26.44,8534431652,25.49,25.49,8534431652 +한국제12호스팩,458610,15,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,16,116155,2,165,0.14,805,7,8471000,805,0.14,9999.99,0.01,0.01,93368840,0.01,0.01,93368840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6335,2,260,4.28,8813,80,1000000,8813,4.28,9999.99,0.88,0.88,55443589,0.88,0.88,55443589 +LK삼양,225190,18,1828,2,298,19.48,22215171,205802,50748440,22215171,19.48,9999.99,43.78,43.78,42259026832,45.55,45.55,42259026832 +DGP,060900,19,1353,1,312,29.97,6524288,81684,26124029,6524288,29.97,7987.23,24.97,24.97,8522257386,24.11,24.11,8522257386 +KB오토시스,024120,20,3485,2,80,2.35,1604057,20149,11500000,1604057,2.35,7960.98,13.95,13.95,5960951511,14.87,14.87,5960951511 +리메드,302550,21,3960,2,360,10.00,24014666,318122,31495528,24014666,10.00,7548.89,76.25,76.25,103516232884,83.00,83.00,103516232884 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1507730,23796,11270000,1507730,5.07,6336.06,13.38,13.38,10905032445,13.74,13.74,10905032445 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2080,5,-10,-0.48,15343,274,3700000,15343,-0.48,5599.63,0.41,0.41,31901460,0.41,0.41,31901460 +메리츠 레버리지 국채30년 ETN,Q610008,26,7245,2,25,0.35,26258,501,4000000,26258,0.35,5241.12,0.66,0.66,190239110,0.66,0.66,190239110 +ACE 삼성그룹동일가중,131890,27,23380,2,30,0.13,13135,272,500000,13135,0.13,4829.04,2.63,2.63,305164315,2.61,2.61,305164315 +코렌텍,104540,28,5620,2,320,6.04,733851,15556,12785740,733851,6.04,4717.48,5.74,5.74,4237459780,5.90,5.90,4237459780 +한국첨단소재,062970,29,4340,1,1000,29.94,10883525,233533,19736818,10883525,29.94,4660.38,55.14,55.14,44838233348,52.35,52.35,44838233348 +신세계 I&C,035510,30,16100,2,1070,7.12,1872329,43775,13980900,1872329,7.12,4277.17,13.39,13.39,31166552650,13.85,13.85,31166552650 diff --git a/top30/20250918/top30-vir-20250918-154000.csv b/top30/20250918/top30-vir-20250918-154000.csv new file mode 100644 index 000000000000..8a41b479e048 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10775,2,60,0.56,1437,1,1000000,1437,0.56,9999.99,0.14,0.14,15341850,0.14,0.14,15341850 +한투 S&P500 선물 ETN,Q570050,3,23250,2,225,0.98,2006,2,5000000,2006,0.98,9999.99,0.04,0.04,46544995,0.04,0.04,46544995 +KB 미국채 30년 ETN,Q580061,4,10065,2,55,0.55,1001,1,1000000,1001,0.55,9999.99,0.10,0.10,9970065,0.10,0.10,9970065 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17630,5,-180,-1.01,1652,2,500000,1652,-1.01,9999.99,0.33,0.33,29193095,0.33,0.33,29193095 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1737,2,56,3.33,31720,63,5000000,31720,3.33,9999.99,0.63,0.63,54538740,0.63,0.63,54538740 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,24009,72,6930000,24009,-0.25,9999.99,0.35,0.35,48607450,0.35,0.35,48607450 +삼성 인버스 금 선물 ETN(H),Q530084,8,6100,2,55,0.91,9670,31,1000000,9670,0.91,9999.99,0.97,0.97,58724020,0.96,0.96,58724020 +PLUS 국채선물3년,298340,9,57470,2,70,0.12,1542,6,376000,1542,0.12,9999.99,0.41,0.41,88610460,0.41,0.41,88610460 +하나 반도체 ETN,Q700027,10,14130,2,475,3.48,5838,26,1000000,5838,3.48,9999.99,0.58,0.58,81369940,0.58,0.58,81369940 +메타케어,118000,11,344,2,29,9.21,86948282,473038,171777364,86948282,9.21,9999.99,50.62,50.62,33488634891,56.67,56.67,33488634891 +마이티 코스피100,159800,12,36840,2,665,1.84,2104,12,360000,2104,1.84,9999.99,0.58,0.58,76589060,0.58,0.58,76589060 +본느,226340,13,872,2,58,7.13,7233568,50377,41952420,7233568,7.13,9999.99,17.24,17.24,6706338281,18.33,18.33,6706338281 +아이윈플러스,123010,14,1025,1,236,29.91,8635166,62450,32658542,8635166,29.91,9999.99,26.44,26.44,8534735052,25.50,25.50,8534735052 +한국제12호스팩,458610,15,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,16,116155,2,165,0.14,805,7,8471000,805,0.14,9999.99,0.01,0.01,93368840,0.01,0.01,93368840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6320,2,245,4.03,8817,80,1000000,8817,4.03,9999.99,0.88,0.88,55468869,0.88,0.88,55468869 +LK삼양,225190,18,1860,2,330,21.57,22391476,205802,50748440,22391476,21.57,9999.99,44.12,44.12,42586954132,45.12,45.12,42586954132 +KB오토시스,024120,19,3495,2,90,2.64,1611019,20149,11500000,1611019,2.64,7995.53,14.01,14.01,5985283701,14.89,14.89,5985283701 +DGP,060900,20,1353,1,312,29.97,6524471,81684,26124029,6524471,29.97,7987.45,24.97,24.97,8522504985,24.11,24.11,8522504985 +리메드,302550,21,3985,2,385,10.69,24114248,318122,31495528,24114248,10.69,7580.19,76.56,76.56,103913067154,82.79,82.79,103913067154 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1512129,23796,11270000,1512129,5.07,6354.55,13.42,13.42,10936001405,13.78,13.78,10936001405 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2075,5,-15,-0.72,15449,274,3700000,15449,-0.72,5638.32,0.42,0.42,32121410,0.42,0.42,32121410 +메리츠 레버리지 국채30년 ETN,Q610008,26,7300,2,80,1.11,26259,501,4000000,26259,1.11,5241.32,0.66,0.66,190246410,0.65,0.65,190246410 +ACE 삼성그룹동일가중,131890,27,23475,2,125,0.54,13148,272,500000,13148,0.54,4833.82,2.63,2.63,305469490,2.60,2.60,305469490 +코렌텍,104540,28,5640,2,340,6.42,740983,15556,12785740,740983,6.42,4763.33,5.80,5.80,4277684260,5.93,5.93,4277684260 +한국첨단소재,062970,29,4340,1,1000,29.94,10884338,233533,19736818,10884338,29.94,4660.73,55.15,55.15,44841761768,52.35,52.35,44841761768 +신세계 I&C,035510,30,16100,2,1070,7.12,1883166,43775,13980900,1883166,7.12,4301.92,13.47,13.47,31341028350,13.92,13.92,31341028350 diff --git a/top30/20250918/top30-vir-20250918-155000.csv b/top30/20250918/top30-vir-20250918-155000.csv new file mode 100644 index 000000000000..d1f73dd3f671 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10775,2,60,0.56,1437,1,1000000,1437,0.56,9999.99,0.14,0.14,15341850,0.14,0.14,15341850 +한투 S&P500 선물 ETN,Q570050,3,23250,2,225,0.98,2006,2,5000000,2006,0.98,9999.99,0.04,0.04,46544995,0.04,0.04,46544995 +KB 미국채 30년 ETN,Q580061,4,10065,2,55,0.55,1001,1,1000000,1001,0.55,9999.99,0.10,0.10,9970065,0.10,0.10,9970065 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17630,5,-180,-1.01,1652,2,500000,1652,-1.01,9999.99,0.33,0.33,29193095,0.33,0.33,29193095 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1737,2,56,3.33,31720,63,5000000,31720,3.33,9999.99,0.63,0.63,54538740,0.63,0.63,54538740 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,24009,72,6930000,24009,-0.25,9999.99,0.35,0.35,48607450,0.35,0.35,48607450 +삼성 인버스 금 선물 ETN(H),Q530084,8,6100,2,55,0.91,9670,31,1000000,9670,0.91,9999.99,0.97,0.97,58724020,0.96,0.96,58724020 +PLUS 국채선물3년,298340,9,57470,2,70,0.12,1542,6,376000,1542,0.12,9999.99,0.41,0.41,88610460,0.41,0.41,88610460 +하나 반도체 ETN,Q700027,10,14130,2,475,3.48,5838,26,1000000,5838,3.48,9999.99,0.58,0.58,81369940,0.58,0.58,81369940 +메타케어,118000,11,344,2,29,9.21,86982207,473038,171777364,86982207,9.21,9999.99,50.64,50.64,33500305091,56.69,56.69,33500305091 +마이티 코스피100,159800,12,36840,2,665,1.84,2104,12,360000,2104,1.84,9999.99,0.58,0.58,76589060,0.58,0.58,76589060 +본느,226340,13,872,2,58,7.13,7233680,50377,41952420,7233680,7.13,9999.99,17.24,17.24,6706435945,18.33,18.33,6706435945 +아이윈플러스,123010,14,1025,1,236,29.91,8635166,62450,32658542,8635166,29.91,9999.99,26.44,26.44,8534735052,25.50,25.50,8534735052 +한국제12호스팩,458610,15,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,16,116155,2,165,0.14,805,7,8471000,805,0.14,9999.99,0.01,0.01,93368840,0.01,0.01,93368840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6320,2,245,4.03,8817,80,1000000,8817,4.03,9999.99,0.88,0.88,55468869,0.88,0.88,55468869 +LK삼양,225190,18,1860,2,330,21.57,22415198,205802,50748440,22415198,21.57,9999.99,44.17,44.17,42631077052,45.16,45.16,42631077052 +KB오토시스,024120,19,3495,2,90,2.64,1611269,20149,11500000,1611269,2.64,7996.77,14.01,14.01,5986157451,14.89,14.89,5986157451 +DGP,060900,20,1353,1,312,29.97,6524475,81684,26124029,6524475,29.97,7987.46,24.97,24.97,8522510397,24.11,24.11,8522510397 +리메드,302550,21,3985,2,385,10.69,24128498,318122,31495528,24128498,10.69,7584.67,76.61,76.61,103969853404,82.84,82.84,103969853404 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1512367,23796,11270000,1512367,5.07,6355.55,13.42,13.42,10937676925,13.79,13.79,10937676925 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2075,5,-15,-0.72,15449,274,3700000,15449,-0.72,5638.32,0.42,0.42,32121410,0.42,0.42,32121410 +메리츠 레버리지 국채30년 ETN,Q610008,26,7300,2,80,1.11,26259,501,4000000,26259,1.11,5241.32,0.66,0.66,190246410,0.65,0.65,190246410 +ACE 삼성그룹동일가중,131890,27,23475,2,125,0.54,13159,272,500000,13159,0.54,4837.87,2.63,2.63,305727715,2.60,2.60,305727715 +코렌텍,104540,28,5640,2,340,6.42,741783,15556,12785740,741783,6.42,4768.47,5.80,5.80,4282196260,5.94,5.94,4282196260 +한국첨단소재,062970,29,4340,1,1000,29.94,10884352,233533,19736818,10884352,29.94,4660.73,55.15,55.15,44841822528,52.35,52.35,44841822528 +신세계 I&C,035510,30,16100,2,1070,7.12,1883168,43775,13980900,1883168,7.12,4301.93,13.47,13.47,31341060550,13.92,13.92,31341060550 diff --git a/top30/20250918/top30-vir-20250918-160000.csv b/top30/20250918/top30-vir-20250918-160000.csv new file mode 100644 index 000000000000..360eb53d3a31 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10775,2,60,0.56,1437,1,1000000,1437,0.56,9999.99,0.14,0.14,15341850,0.14,0.14,15341850 +한투 S&P500 선물 ETN,Q570050,3,23250,2,225,0.98,2006,2,5000000,2006,0.98,9999.99,0.04,0.04,46544995,0.04,0.04,46544995 +KB 미국채 30년 ETN,Q580061,4,10065,2,55,0.55,1001,1,1000000,1001,0.55,9999.99,0.10,0.10,9970065,0.10,0.10,9970065 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17630,5,-180,-1.01,1652,2,500000,1652,-1.01,9999.99,0.33,0.33,29193095,0.33,0.33,29193095 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1737,2,56,3.33,31720,63,5000000,31720,3.33,9999.99,0.63,0.63,54538740,0.63,0.63,54538740 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,24009,72,6930000,24009,-0.25,9999.99,0.35,0.35,48607450,0.35,0.35,48607450 +삼성 인버스 금 선물 ETN(H),Q530084,8,6100,2,55,0.91,9670,31,1000000,9670,0.91,9999.99,0.97,0.97,58724020,0.96,0.96,58724020 +PLUS 국채선물3년,298340,9,57470,2,70,0.12,1542,6,376000,1542,0.12,9999.99,0.41,0.41,88610460,0.41,0.41,88610460 +하나 반도체 ETN,Q700027,10,14130,2,475,3.48,5838,26,1000000,5838,3.48,9999.99,0.58,0.58,81369940,0.58,0.58,81369940 +메타케어,118000,11,344,2,29,9.21,87012727,473038,171777364,87012727,9.21,9999.99,50.65,50.65,33510803971,56.71,56.71,33510803971 +마이티 코스피100,159800,12,36840,2,665,1.84,2104,12,360000,2104,1.84,9999.99,0.58,0.58,76589060,0.58,0.58,76589060 +본느,226340,13,872,2,58,7.13,7234081,50377,41952420,7234081,7.13,9999.99,17.24,17.24,6706785617,18.33,18.33,6706785617 +아이윈플러스,123010,14,1025,1,236,29.91,8635167,62450,32658542,8635167,29.91,9999.99,26.44,26.44,8534736077,25.50,25.50,8534736077 +한국제12호스팩,458610,15,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,16,116155,2,165,0.14,805,7,8471000,805,0.14,9999.99,0.01,0.01,93368840,0.01,0.01,93368840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6320,2,245,4.03,8817,80,1000000,8817,4.03,9999.99,0.88,0.88,55468869,0.88,0.88,55468869 +LK삼양,225190,18,1860,2,330,21.57,22428411,205802,50748440,22428411,21.57,9999.99,44.20,44.20,42655653232,45.19,45.19,42655653232 +KB오토시스,024120,19,3495,2,90,2.64,1611319,20149,11500000,1611319,2.64,7997.02,14.01,14.01,5986332201,14.89,14.89,5986332201 +DGP,060900,20,1353,1,312,29.97,6524475,81684,26124029,6524475,29.97,7987.46,24.97,24.97,8522510397,24.11,24.11,8522510397 +리메드,302550,21,3985,2,385,10.69,24134166,318122,31495528,24134166,10.69,7586.45,76.63,76.63,103992440384,82.86,82.86,103992440384 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1512367,23796,11270000,1512367,5.07,6355.55,13.42,13.42,10937676925,13.79,13.79,10937676925 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2075,5,-15,-0.72,15449,274,3700000,15449,-0.72,5638.32,0.42,0.42,32121410,0.42,0.42,32121410 +메리츠 레버리지 국채30년 ETN,Q610008,26,7300,2,80,1.11,26259,501,4000000,26259,1.11,5241.32,0.66,0.66,190246410,0.65,0.65,190246410 +ACE 삼성그룹동일가중,131890,27,23475,2,125,0.54,13159,272,500000,13159,0.54,4837.87,2.63,2.63,305727715,2.60,2.60,305727715 +코렌텍,104540,28,5640,2,340,6.42,742625,15556,12785740,742625,6.42,4773.88,5.81,5.81,4286945140,5.94,5.94,4286945140 +한국첨단소재,062970,29,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +신세계 I&C,035510,30,16100,2,1070,7.12,1883168,43775,13980900,1883168,7.12,4301.93,13.47,13.47,31341060550,13.92,13.92,31341060550 diff --git a/top30/20250918/top30-vir-20250918-161000.csv b/top30/20250918/top30-vir-20250918-161000.csv new file mode 100644 index 000000000000..360eb53d3a31 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10775,2,60,0.56,1437,1,1000000,1437,0.56,9999.99,0.14,0.14,15341850,0.14,0.14,15341850 +한투 S&P500 선물 ETN,Q570050,3,23250,2,225,0.98,2006,2,5000000,2006,0.98,9999.99,0.04,0.04,46544995,0.04,0.04,46544995 +KB 미국채 30년 ETN,Q580061,4,10065,2,55,0.55,1001,1,1000000,1001,0.55,9999.99,0.10,0.10,9970065,0.10,0.10,9970065 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17630,5,-180,-1.01,1652,2,500000,1652,-1.01,9999.99,0.33,0.33,29193095,0.33,0.33,29193095 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1737,2,56,3.33,31720,63,5000000,31720,3.33,9999.99,0.63,0.63,54538740,0.63,0.63,54538740 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,24009,72,6930000,24009,-0.25,9999.99,0.35,0.35,48607450,0.35,0.35,48607450 +삼성 인버스 금 선물 ETN(H),Q530084,8,6100,2,55,0.91,9670,31,1000000,9670,0.91,9999.99,0.97,0.97,58724020,0.96,0.96,58724020 +PLUS 국채선물3년,298340,9,57470,2,70,0.12,1542,6,376000,1542,0.12,9999.99,0.41,0.41,88610460,0.41,0.41,88610460 +하나 반도체 ETN,Q700027,10,14130,2,475,3.48,5838,26,1000000,5838,3.48,9999.99,0.58,0.58,81369940,0.58,0.58,81369940 +메타케어,118000,11,344,2,29,9.21,87012727,473038,171777364,87012727,9.21,9999.99,50.65,50.65,33510803971,56.71,56.71,33510803971 +마이티 코스피100,159800,12,36840,2,665,1.84,2104,12,360000,2104,1.84,9999.99,0.58,0.58,76589060,0.58,0.58,76589060 +본느,226340,13,872,2,58,7.13,7234081,50377,41952420,7234081,7.13,9999.99,17.24,17.24,6706785617,18.33,18.33,6706785617 +아이윈플러스,123010,14,1025,1,236,29.91,8635167,62450,32658542,8635167,29.91,9999.99,26.44,26.44,8534736077,25.50,25.50,8534736077 +한국제12호스팩,458610,15,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,16,116155,2,165,0.14,805,7,8471000,805,0.14,9999.99,0.01,0.01,93368840,0.01,0.01,93368840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6320,2,245,4.03,8817,80,1000000,8817,4.03,9999.99,0.88,0.88,55468869,0.88,0.88,55468869 +LK삼양,225190,18,1860,2,330,21.57,22428411,205802,50748440,22428411,21.57,9999.99,44.20,44.20,42655653232,45.19,45.19,42655653232 +KB오토시스,024120,19,3495,2,90,2.64,1611319,20149,11500000,1611319,2.64,7997.02,14.01,14.01,5986332201,14.89,14.89,5986332201 +DGP,060900,20,1353,1,312,29.97,6524475,81684,26124029,6524475,29.97,7987.46,24.97,24.97,8522510397,24.11,24.11,8522510397 +리메드,302550,21,3985,2,385,10.69,24134166,318122,31495528,24134166,10.69,7586.45,76.63,76.63,103992440384,82.86,82.86,103992440384 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1512367,23796,11270000,1512367,5.07,6355.55,13.42,13.42,10937676925,13.79,13.79,10937676925 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2075,5,-15,-0.72,15449,274,3700000,15449,-0.72,5638.32,0.42,0.42,32121410,0.42,0.42,32121410 +메리츠 레버리지 국채30년 ETN,Q610008,26,7300,2,80,1.11,26259,501,4000000,26259,1.11,5241.32,0.66,0.66,190246410,0.65,0.65,190246410 +ACE 삼성그룹동일가중,131890,27,23475,2,125,0.54,13159,272,500000,13159,0.54,4837.87,2.63,2.63,305727715,2.60,2.60,305727715 +코렌텍,104540,28,5640,2,340,6.42,742625,15556,12785740,742625,6.42,4773.88,5.81,5.81,4286945140,5.94,5.94,4286945140 +한국첨단소재,062970,29,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +신세계 I&C,035510,30,16100,2,1070,7.12,1883168,43775,13980900,1883168,7.12,4301.93,13.47,13.47,31341060550,13.92,13.92,31341060550 diff --git a/top30/20250918/top30-vir-20250918-162001.csv b/top30/20250918/top30-vir-20250918-162001.csv new file mode 100644 index 000000000000..7a2a36a902a9 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10775,2,60,0.56,1437,1,1000000,1437,0.56,9999.99,0.14,0.14,15341850,0.14,0.14,15341850 +한투 S&P500 선물 ETN,Q570050,3,23250,2,225,0.98,2006,2,5000000,2006,0.98,9999.99,0.04,0.04,46544995,0.04,0.04,46544995 +KB 미국채 30년 ETN,Q580061,4,10065,2,55,0.55,1001,1,1000000,1001,0.55,9999.99,0.10,0.10,9970065,0.10,0.10,9970065 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17630,5,-180,-1.01,1652,2,500000,1652,-1.01,9999.99,0.33,0.33,29193095,0.33,0.33,29193095 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1737,2,56,3.33,31720,63,5000000,31720,3.33,9999.99,0.63,0.63,54538740,0.63,0.63,54538740 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,24009,72,6930000,24009,-0.25,9999.99,0.35,0.35,48607450,0.35,0.35,48607450 +삼성 인버스 금 선물 ETN(H),Q530084,8,6100,2,55,0.91,9670,31,1000000,9670,0.91,9999.99,0.97,0.97,58724020,0.96,0.96,58724020 +PLUS 국채선물3년,298340,9,57470,2,70,0.12,1542,6,376000,1542,0.12,9999.99,0.41,0.41,88610460,0.41,0.41,88610460 +하나 반도체 ETN,Q700027,10,14130,2,475,3.48,5838,26,1000000,5838,3.48,9999.99,0.58,0.58,81369940,0.58,0.58,81369940 +메타케어,118000,11,344,2,29,9.21,87052885,473038,171777364,87052885,9.21,9999.99,50.68,50.68,33524618323,56.73,56.73,33524618323 +마이티 코스피100,159800,12,36840,2,665,1.84,2104,12,360000,2104,1.84,9999.99,0.58,0.58,76589060,0.58,0.58,76589060 +본느,226340,13,872,2,58,7.13,7234344,50377,41952420,7234344,7.13,9999.99,17.24,17.24,6707015479,18.33,18.33,6707015479 +아이윈플러스,123010,14,1025,1,236,29.91,8635167,62450,32658542,8635167,29.91,9999.99,26.44,26.44,8534736077,25.50,25.50,8534736077 +한국제12호스팩,458610,15,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,16,116155,2,165,0.14,805,7,8471000,805,0.14,9999.99,0.01,0.01,93368840,0.01,0.01,93368840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6320,2,245,4.03,8817,80,1000000,8817,4.03,9999.99,0.88,0.88,55468869,0.88,0.88,55468869 +LK삼양,225190,18,1860,2,330,21.57,22439657,205802,50748440,22439657,21.57,9999.99,44.22,44.22,42676435840,45.21,45.21,42676435840 +KB오토시스,024120,19,3495,2,90,2.64,1611319,20149,11500000,1611319,2.64,7997.02,14.01,14.01,5986332201,14.89,14.89,5986332201 +DGP,060900,20,1353,1,312,29.97,6524475,81684,26124029,6524475,29.97,7987.46,24.97,24.97,8522510397,24.11,24.11,8522510397 +리메드,302550,21,3985,2,385,10.69,24137567,318122,31495528,24137567,10.69,7587.52,76.64,76.64,104005976364,82.87,82.87,104005976364 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1512409,23796,11270000,1512409,5.07,6355.73,13.42,13.42,10937972605,13.79,13.79,10937972605 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2075,5,-15,-0.72,15449,274,3700000,15449,-0.72,5638.32,0.42,0.42,32121410,0.42,0.42,32121410 +메리츠 레버리지 국채30년 ETN,Q610008,26,7300,2,80,1.11,26259,501,4000000,26259,1.11,5241.32,0.66,0.66,190246410,0.65,0.65,190246410 +ACE 삼성그룹동일가중,131890,27,23475,2,125,0.54,13159,272,500000,13159,0.54,4837.87,2.63,2.63,305727715,2.60,2.60,305727715 +코렌텍,104540,28,5640,2,340,6.42,742625,15556,12785740,742625,6.42,4773.88,5.81,5.81,4286945140,5.94,5.94,4286945140 +한국첨단소재,062970,29,4340,1,1000,29.94,10884493,233533,19736818,10884493,29.94,4660.79,55.15,55.15,44842434468,52.35,52.35,44842434468 +신세계 I&C,035510,30,16100,2,1070,7.12,1883168,43775,13980900,1883168,7.12,4301.93,13.47,13.47,31341060550,13.92,13.92,31341060550 diff --git a/top30/20250918/top30-vir-20250918-163001.csv b/top30/20250918/top30-vir-20250918-163001.csv new file mode 100644 index 000000000000..5a8eee9f7348 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10775,2,60,0.56,1437,1,1000000,1437,0.56,9999.99,0.14,0.14,15341850,0.14,0.14,15341850 +한투 S&P500 선물 ETN,Q570050,3,23250,2,225,0.98,2006,2,5000000,2006,0.98,9999.99,0.04,0.04,46544995,0.04,0.04,46544995 +KB 미국채 30년 ETN,Q580061,4,10065,2,55,0.55,1001,1,1000000,1001,0.55,9999.99,0.10,0.10,9970065,0.10,0.10,9970065 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17630,5,-180,-1.01,1652,2,500000,1652,-1.01,9999.99,0.33,0.33,29193095,0.33,0.33,29193095 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1737,2,56,3.33,31720,63,5000000,31720,3.33,9999.99,0.63,0.63,54538740,0.63,0.63,54538740 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,24009,72,6930000,24009,-0.25,9999.99,0.35,0.35,48607450,0.35,0.35,48607450 +삼성 인버스 금 선물 ETN(H),Q530084,8,6100,2,55,0.91,9670,31,1000000,9670,0.91,9999.99,0.97,0.97,58724020,0.96,0.96,58724020 +PLUS 국채선물3년,298340,9,57470,2,70,0.12,1542,6,376000,1542,0.12,9999.99,0.41,0.41,88610460,0.41,0.41,88610460 +하나 반도체 ETN,Q700027,10,14130,2,475,3.48,5838,26,1000000,5838,3.48,9999.99,0.58,0.58,81369940,0.58,0.58,81369940 +메타케어,118000,11,344,2,29,9.21,87066923,473038,171777364,87066923,9.21,9999.99,50.69,50.69,33529461433,56.74,56.74,33529461433 +마이티 코스피100,159800,12,36840,2,665,1.84,2104,12,360000,2104,1.84,9999.99,0.58,0.58,76589060,0.58,0.58,76589060 +본느,226340,13,872,2,58,7.13,7234441,50377,41952420,7234441,7.13,9999.99,17.24,17.24,6707100160,18.33,18.33,6707100160 +아이윈플러스,123010,14,1025,1,236,29.91,8635267,62450,32658542,8635267,29.91,9999.99,26.44,26.44,8534838577,25.50,25.50,8534838577 +한국제12호스팩,458610,15,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,16,116155,2,165,0.14,805,7,8471000,805,0.14,9999.99,0.01,0.01,93368840,0.01,0.01,93368840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6320,2,245,4.03,8817,80,1000000,8817,4.03,9999.99,0.88,0.88,55468869,0.88,0.88,55468869 +LK삼양,225190,18,1860,2,330,21.57,22462802,205802,50748440,22462802,21.57,9999.99,44.26,44.26,42719045785,45.26,45.26,42719045785 +KB오토시스,024120,19,3495,2,90,2.64,1611938,20149,11500000,1611938,2.64,8000.09,14.02,14.02,5988486321,14.90,14.90,5988486321 +DGP,060900,20,1353,1,312,29.97,6524730,81684,26124029,6524730,29.97,7987.77,24.98,24.98,8522855412,24.11,24.11,8522855412 +리메드,302550,21,3985,2,385,10.69,24141843,318122,31495528,24141843,10.69,7588.86,76.65,76.65,104023016224,82.88,82.88,104023016224 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1512845,23796,11270000,1512845,5.07,6357.56,13.42,13.42,10941042045,13.79,13.79,10941042045 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2075,5,-15,-0.72,15449,274,3700000,15449,-0.72,5638.32,0.42,0.42,32121410,0.42,0.42,32121410 +메리츠 레버리지 국채30년 ETN,Q610008,26,7300,2,80,1.11,26259,501,4000000,26259,1.11,5241.32,0.66,0.66,190246410,0.65,0.65,190246410 +ACE 삼성그룹동일가중,131890,27,23475,2,125,0.54,13159,272,500000,13159,0.54,4837.87,2.63,2.63,305727715,2.60,2.60,305727715 +코렌텍,104540,28,5640,2,340,6.42,743412,15556,12785740,743412,6.42,4778.94,5.81,5.81,4291391690,5.95,5.95,4291391690 +한국첨단소재,062970,29,4340,1,1000,29.94,10884664,233533,19736818,10884664,29.94,4660.87,55.15,55.15,44843176608,52.35,52.35,44843176608 +신세계 I&C,035510,30,16100,2,1070,7.12,1883168,43775,13980900,1883168,7.12,4301.93,13.47,13.47,31341060550,13.92,13.92,31341060550 diff --git a/top30/20250918/top30-vir-20250918-164001.csv b/top30/20250918/top30-vir-20250918-164001.csv new file mode 100644 index 000000000000..b57aedd0ad7d --- /dev/null +++ b/top30/20250918/top30-vir-20250918-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10775,2,60,0.56,1437,1,1000000,1437,0.56,9999.99,0.14,0.14,15341850,0.14,0.14,15341850 +한투 S&P500 선물 ETN,Q570050,3,23250,2,225,0.98,2006,2,5000000,2006,0.98,9999.99,0.04,0.04,46544995,0.04,0.04,46544995 +KB 미국채 30년 ETN,Q580061,4,10065,2,55,0.55,1001,1,1000000,1001,0.55,9999.99,0.10,0.10,9970065,0.10,0.10,9970065 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17630,5,-180,-1.01,1652,2,500000,1652,-1.01,9999.99,0.33,0.33,29193095,0.33,0.33,29193095 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1737,2,56,3.33,31720,63,5000000,31720,3.33,9999.99,0.63,0.63,54538740,0.63,0.63,54538740 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,24009,72,6930000,24009,-0.25,9999.99,0.35,0.35,48607450,0.35,0.35,48607450 +삼성 인버스 금 선물 ETN(H),Q530084,8,6100,2,55,0.91,9670,31,1000000,9670,0.91,9999.99,0.97,0.97,58724020,0.96,0.96,58724020 +PLUS 국채선물3년,298340,9,57470,2,70,0.12,1542,6,376000,1542,0.12,9999.99,0.41,0.41,88610460,0.41,0.41,88610460 +하나 반도체 ETN,Q700027,10,14130,2,475,3.48,5838,26,1000000,5838,3.48,9999.99,0.58,0.58,81369940,0.58,0.58,81369940 +메타케어,118000,11,344,2,29,9.21,87112092,473038,171777364,87112092,9.21,9999.99,50.71,50.71,33544818893,56.77,56.77,33544818893 +마이티 코스피100,159800,12,36840,2,665,1.84,2104,12,360000,2104,1.84,9999.99,0.58,0.58,76589060,0.58,0.58,76589060 +본느,226340,13,872,2,58,7.13,7234541,50377,41952420,7234541,7.13,9999.99,17.24,17.24,6707187560,18.33,18.33,6707187560 +아이윈플러스,123010,14,1025,1,236,29.91,8635267,62450,32658542,8635267,29.91,9999.99,26.44,26.44,8534838577,25.50,25.50,8534838577 +한국제12호스팩,458610,15,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,16,116155,2,165,0.14,805,7,8471000,805,0.14,9999.99,0.01,0.01,93368840,0.01,0.01,93368840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6320,2,245,4.03,8817,80,1000000,8817,4.03,9999.99,0.88,0.88,55468869,0.88,0.88,55468869 +LK삼양,225190,18,1860,2,330,21.57,22471527,205802,50748440,22471527,21.57,9999.99,44.28,44.28,42735125960,45.27,45.27,42735125960 +KB오토시스,024120,19,3495,2,90,2.64,1611938,20149,11500000,1611938,2.64,8000.09,14.02,14.02,5988486321,14.90,14.90,5988486321 +DGP,060900,20,1353,1,312,29.97,6524730,81684,26124029,6524730,29.97,7987.77,24.98,24.98,8522855412,24.11,24.11,8522855412 +리메드,302550,21,3985,2,385,10.69,24145006,318122,31495528,24145006,10.69,7589.86,76.66,76.66,104035604964,82.89,82.89,104035604964 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1512845,23796,11270000,1512845,5.07,6357.56,13.42,13.42,10941042045,13.79,13.79,10941042045 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2075,5,-15,-0.72,15449,274,3700000,15449,-0.72,5638.32,0.42,0.42,32121410,0.42,0.42,32121410 +메리츠 레버리지 국채30년 ETN,Q610008,26,7300,2,80,1.11,26259,501,4000000,26259,1.11,5241.32,0.66,0.66,190246410,0.65,0.65,190246410 +ACE 삼성그룹동일가중,131890,27,23475,2,125,0.54,13159,272,500000,13159,0.54,4837.87,2.63,2.63,305727715,2.60,2.60,305727715 +코렌텍,104540,28,5640,2,340,6.42,743414,15556,12785740,743414,6.42,4778.95,5.81,5.81,4291403030,5.95,5.95,4291403030 +한국첨단소재,062970,29,4340,1,1000,29.94,10884664,233533,19736818,10884664,29.94,4660.87,55.15,55.15,44843176608,52.35,52.35,44843176608 +신세계 I&C,035510,30,16100,2,1070,7.12,1883168,43775,13980900,1883168,7.12,4301.93,13.47,13.47,31341060550,13.92,13.92,31341060550 diff --git a/top30/20250918/top30-vir-20250918-165001.csv b/top30/20250918/top30-vir-20250918-165001.csv new file mode 100644 index 000000000000..6f5956489267 --- /dev/null +++ b/top30/20250918/top30-vir-20250918-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 코스닥150 선물 ETN,Q550097,1,24175,2,500,2.11,4532,3,1000000,4532,2.11,9999.99,0.45,0.45,109243260,0.45,0.45,109243260 +메리츠 미국채30년 ETN,Q610077,2,10775,2,60,0.56,1437,1,1000000,1437,0.56,9999.99,0.14,0.14,15341850,0.14,0.14,15341850 +한투 S&P500 선물 ETN,Q570050,3,23250,2,225,0.98,2006,2,5000000,2006,0.98,9999.99,0.04,0.04,46544995,0.04,0.04,46544995 +KB 미국채 30년 ETN,Q580061,4,10065,2,55,0.55,1001,1,1000000,1001,0.55,9999.99,0.10,0.10,9970065,0.10,0.10,9970065 +메리츠 KAP 인버스 2X 중국 위안화 ETN,Q610073,5,17630,5,-180,-1.01,1652,2,500000,1652,-1.01,9999.99,0.33,0.33,29193095,0.33,0.33,29193095 +신한 인버스 2X 구리 선물 ETN,Q500041,6,1737,2,56,3.33,31720,63,5000000,31720,3.33,9999.99,0.63,0.63,54538740,0.63,0.63,54538740 +미래에셋비전스팩6호,478440,7,2025,5,-5,-0.25,24009,72,6930000,24009,-0.25,9999.99,0.35,0.35,48607450,0.35,0.35,48607450 +삼성 인버스 금 선물 ETN(H),Q530084,8,6100,2,55,0.91,9670,31,1000000,9670,0.91,9999.99,0.97,0.97,58724020,0.96,0.96,58724020 +PLUS 국채선물3년,298340,9,57470,2,70,0.12,1542,6,376000,1542,0.12,9999.99,0.41,0.41,88610460,0.41,0.41,88610460 +하나 반도체 ETN,Q700027,10,14130,2,475,3.48,5838,26,1000000,5838,3.48,9999.99,0.58,0.58,81369940,0.58,0.58,81369940 +메타케어,118000,11,344,2,29,9.21,87138417,473038,171777364,87138417,9.21,9999.99,50.73,50.73,33553795718,56.78,56.78,33553795718 +마이티 코스피100,159800,12,36840,2,665,1.84,2104,12,360000,2104,1.84,9999.99,0.58,0.58,76589060,0.58,0.58,76589060 +본느,226340,13,872,2,58,7.13,7234549,50377,41952420,7234549,7.13,9999.99,17.24,17.24,6707194552,18.33,18.33,6707194552 +아이윈플러스,123010,14,1025,1,236,29.91,8635267,62450,32658542,8635267,29.91,9999.99,26.44,26.44,8534838577,25.50,25.50,8534838577 +한국제12호스팩,458610,15,2140,3,0,0.00,132,1,4230000,132,0.00,9999.99,0.00,0.00,281140,0.00,0.00,281140 +SOL 종합채권(AA-이상)액티브,436140,16,116155,2,165,0.14,805,7,8471000,805,0.14,9999.99,0.01,0.01,93368840,0.01,0.01,93368840 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,17,6320,2,245,4.03,8817,80,1000000,8817,4.03,9999.99,0.88,0.88,55468869,0.88,0.88,55468869 +LK삼양,225190,18,1860,2,330,21.57,22483808,205802,50748440,22483808,21.57,9999.99,44.30,44.30,42757907215,45.30,45.30,42757907215 +KB오토시스,024120,19,3495,2,90,2.64,1611993,20149,11500000,1611993,2.64,8000.36,14.02,14.02,5988677996,14.90,14.90,5988677996 +DGP,060900,20,1353,1,312,29.97,6524830,81684,26124029,6524830,29.97,7987.89,24.98,24.98,8522990712,24.11,24.11,8522990712 +리메드,302550,21,3985,2,385,10.69,24151538,318122,31495528,24151538,10.69,7591.91,76.68,76.68,104061504344,82.91,82.91,104061504344 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50520,2,20,0.04,1215,18,2432000,1215,0.04,6750.00,0.05,0.05,61374710,0.05,0.05,61374710 +삼양케이씨아이,036670,23,7040,2,340,5.07,1512849,23796,11270000,1512849,5.07,6357.58,13.42,13.42,10941070245,13.79,13.79,10941070245 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,20315,2,430,2.16,652,11,1000000,652,2.16,5927.27,0.07,0.07,13231565,0.07,0.07,13231565 +하나33호스팩,475250,25,2075,5,-15,-0.72,15449,274,3700000,15449,-0.72,5638.32,0.42,0.42,32121410,0.42,0.42,32121410 +메리츠 레버리지 국채30년 ETN,Q610008,26,7300,2,80,1.11,26259,501,4000000,26259,1.11,5241.32,0.66,0.66,190246410,0.65,0.65,190246410 +ACE 삼성그룹동일가중,131890,27,23475,2,125,0.54,13159,272,500000,13159,0.54,4837.87,2.63,2.63,305727715,2.60,2.60,305727715 +코렌텍,104540,28,5640,2,340,6.42,743920,15556,12785740,743920,6.42,4782.21,5.82,5.82,4294272050,5.96,5.96,4294272050 +한국첨단소재,062970,29,4340,1,1000,29.94,10884866,233533,19736818,10884866,29.94,4660.95,55.15,55.15,44844053288,52.35,52.35,44844053288 +신세계 I&C,035510,30,16100,2,1070,7.12,1883168,43775,13980900,1883168,7.12,4301.93,13.47,13.47,31341060550,13.92,13.92,31341060550 diff --git a/top30/20250919/top30-atvtr-20250919-090001.csv b/top30/20250919/top30-atvtr-20250919-090001.csv new file mode 100644 index 000000000000..4b8476f90b76 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 머니마켓액티브,484890,1,51945,2,5,0.01,5000,29524,182000,5000,0.01,16.94,2.75,2.75,259725000,2.75,2.75,259725000 +TIGER AI반도체핵심공정,471760,2,10370,2,200,1.97,23260,703621,8250000,23260,1.97,3.31,0.28,0.28,241224895,0.28,0.28,241224895 +HANARO Fn친환경에너지,381570,3,7840,3,0,0.00,2432,7258,950000,2432,0.00,33.51,0.26,0.26,19066880,0.26,0.26,19066880 +보성파워텍,006910,4,4780,2,50,1.06,102174,22048032,49129824,102174,1.06,0.46,0.21,0.21,484359565,0.21,0.21,484359565 +TIGER 코스닥150IT,261060,5,15545,3,0,0.00,1220,14183,1020000,1220,0.00,8.60,0.12,0.12,18964900,0.12,0.12,18964900 +한싹,430690,6,7150,3,0,0.00,11032,22010082,10895327,11032,0.00,0.05,0.10,0.10,78878800,0.10,0.10,78878800 +레이저쎌,412350,7,3295,3,0,0.00,7243,186586,8726972,7243,0.00,3.88,0.08,0.08,23865685,0.08,0.08,23865685 +에스에이티,060540,8,1340,3,0,0.00,21117,133094,26133306,21117,0.00,15.87,0.08,0.08,28296780,0.08,0.08,28296780 +모비데이즈,363260,9,2160,5,-45,-2.04,24529,7300000,32163769,24529,-2.04,0.34,0.08,0.08,53193270,0.08,0.08,53193270 +케이씨에스,115500,10,10680,3,0,0.00,8987,1245472,12000000,8987,0.00,0.72,0.07,0.07,95981160,0.07,0.07,95981160 +피에스케이홀딩스,031980,11,45300,2,950,2.14,14119,998977,21562395,14119,2.14,1.41,0.07,0.07,646890000,0.07,0.07,646890000 +TIGER 미국필라델피아반도체나스닥,381180,12,22895,2,620,2.78,71681,995060,114150000,71681,2.78,7.20,0.06,0.06,1640109180,0.06,0.06,1640109180 +TIGER 200 금융,139270,13,12205,5,-25,-0.20,1267,68003,2540000,1267,-0.20,1.86,0.05,0.05,15463735,0.05,0.05,15463735 +제이엔비,452160,14,8820,3,0,0.00,4795,5490748,9617527,4795,0.00,0.09,0.05,0.05,42291900,0.05,0.05,42291900 +프로티나,468530,15,34500,3,0,0.00,4230,774984,10871991,4230,0.00,0.55,0.04,0.04,145935000,0.04,0.04,145935000 +클로봇,466100,16,27900,3,0,0.00,8601,5456549,24764639,8601,0.00,0.16,0.03,0.03,239967900,0.03,0.03,239967900 +노랑풍선,104620,17,6700,3,0,0.00,5631,1364736,16810552,5631,0.00,0.41,0.03,0.03,37727700,0.03,0.03,37727700 +와이즈버즈,273060,18,1233,3,0,0.00,16079,7949497,50459582,16079,0.00,0.20,0.03,0.03,19825407,0.03,0.03,19825407 +한스바이오메드,042520,19,16000,3,0,0.00,4294,610858,13526367,4294,0.00,0.70,0.03,0.03,68704000,0.03,0.03,68704000 +에스엠,041510,20,147900,2,1300,0.89,6315,119243,22894690,6315,0.89,5.30,0.03,0.03,934616700,0.03,0.03,934616700 +해성에어로보틱스,059270,21,7090,2,90,1.29,2934,540261,11165299,2934,1.29,0.54,0.03,0.03,20682800,0.03,0.03,20682800 +에이아이코리아,364950,22,10000,3,0,0.00,2021,323797,8131139,2021,0.00,0.62,0.02,0.02,20210000,0.02,0.02,20210000 +이미지스,115610,23,1295,3,0,0.00,5753,19030744,23637538,5753,0.00,0.03,0.02,0.02,7450135,0.02,0.02,7450135 +레몬,294140,24,5640,2,230,4.25,5172,113319,22414818,5172,4.25,4.56,0.02,0.02,29201580,0.02,0.02,29201580 +덕산하이메탈,077360,25,6350,3,0,0.00,10210,11914233,45437002,10210,0.00,0.09,0.02,0.02,64833500,0.02,0.02,64833500 +티엑스알로보틱스,484810,26,18040,5,-100,-0.55,3171,240033,15450915,3171,-0.55,1.32,0.02,0.02,57263200,0.02,0.02,57263200 +디앤디파마텍,347850,27,165100,3,0,0.00,2207,1597772,10820699,2207,0.00,0.14,0.02,0.02,364375700,0.02,0.02,364375700 +KODEX 콩선물(H),138920,28,11100,2,20,0.18,100,1617,500000,100,0.18,6.18,0.02,0.02,1110000,0.02,0.02,1110000 +보락,002760,29,1054,3,0,0.00,11300,237484,59900000,11300,0.00,4.76,0.02,0.02,11910200,0.02,0.02,11910200 +KODEX 금액티브,0064K0,30,10680,2,5,0.05,1832,482598,10280000,1832,0.05,0.38,0.02,0.02,19562725,0.02,0.02,19562725 diff --git a/top30/20250919/top30-atvtr-20250919-091001.csv b/top30/20250919/top30-atvtr-20250919-091001.csv new file mode 100644 index 000000000000..de09f9b2c42e --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국첨단소재,062970,1,4950,2,610,14.06,7569929,10887322,19736818,7569929,14.06,69.53,38.35,38.35,35602548048,36.44,36.44,35602548048 +에스투더블유,488280,2,26000,2,12800,96.97,2966221,0,10587956,2966221,96.97,0.00,28.02,28.02,75264968775,27.34,27.34,75264968775 +싸이버원,356890,3,4665,2,825,21.48,3426617,6783940,11953825,3426617,21.48,50.51,28.67,28.67,15173859965,27.21,27.21,15173859965 +큐로홀딩스,051780,4,1417,2,198,16.24,4132579,983810,23242245,4132579,16.24,420.06,17.78,17.78,6406013761,19.45,19.45,6406013761 +DGP,060900,5,1617,2,264,19.51,4306743,6525564,26124029,4306743,19.51,66.00,16.49,16.49,6890716531,16.31,16.31,6890716531 +아이윈플러스,123010,6,1110,2,85,8.29,4887429,8635447,32658542,4887429,8.29,56.60,14.97,14.97,5227366993,14.42,14.42,5227366993 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6090,2,15,0.25,390557,2781293,3000000,390557,0.25,14.04,13.02,13.02,2362113820,12.93,12.93,2362113820 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,19550,5,-105,-0.53,117706,104432,1000000,117706,-0.53,112.71,11.77,11.77,2320204855,11.87,11.87,2320204855 +에스엠코어,007820,9,5130,2,295,6.10,2154106,1773558,20033946,2154106,6.10,121.46,10.75,10.75,11443207640,11.13,11.13,11443207640 +코오롱모빌리티그룹우,45014K,10,23700,5,-1050,-4.24,245047,0,2456120,245047,-4.24,0.00,9.98,9.98,6144618175,10.56,10.56,6144618175 +다날,064260,11,10360,2,1240,13.60,7613247,9321172,68949040,7613247,13.60,81.68,11.04,11.04,75254120585,10.54,10.54,75254120585 +RISE 코리아밸류업위클리고정커버드콜,0094M0,12,10885,5,-55,-0.50,95485,192689,1000000,95485,-0.50,49.55,9.55,9.55,1041824399,9.57,9.57,1041824399 +TIGER 반도체TOP10레버리지,488080,13,9250,5,-110,-1.18,361476,1322981,3900000,361476,-1.18,27.32,9.27,9.27,3426837680,9.50,9.50,3426837680 +한싹,430690,14,6890,5,-260,-3.64,997355,22010082,10895327,997355,-3.64,4.53,9.15,9.15,7040918465,9.38,9.38,7040918465 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10555,2,55,0.52,75663,93820,900000,75663,0.52,80.65,8.41,8.41,798626895,8.41,8.41,798626895 +진매트릭스,109820,16,3395,2,265,8.47,1430459,19344400,20393640,1430459,8.47,7.39,7.01,7.01,4914271034,7.10,7.10,4914271034 +아이비젼웍스,469750,17,1904,2,63,3.42,2311184,44201384,34056481,2311184,3.42,5.23,6.79,6.79,4415155804,6.81,6.81,4415155804 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,11160,2,70,0.63,77903,343405,1200000,77903,0.63,22.69,6.49,6.49,870171126,6.50,6.50,870171126 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,33810,5,-35,-0.10,63937,117728,1000000,63937,-0.10,54.31,6.39,6.39,2146660035,6.35,6.35,2146660035 +미투온,201490,20,6460,2,430,7.13,1820230,1656655,30390092,1820230,7.13,109.87,5.99,5.99,11522439270,5.87,5.87,11522439270 +1Q 샤오미밸류체인액티브,0094X0,21,10900,2,115,1.07,81719,302088,1400000,81719,1.07,27.05,5.84,5.84,889674796,5.83,5.83,889674796 +KODEX 반도체레버리지,494310,22,16550,5,-130,-0.78,453724,2151857,9050000,453724,-0.78,21.09,5.01,5.01,7696295520,5.14,5.14,7696295520 +엑스게이트,356680,23,8860,2,220,2.55,1426977,31652824,28543492,1426977,2.55,4.51,5.00,5.00,12569179520,4.97,4.97,12569179520 +싸이닉솔루션,234030,24,9910,5,-250,-2.46,1087041,5001431,23605000,1087041,-2.46,21.73,4.61,4.61,11223493165,4.80,4.80,11223493165 +피씨디렉트,051380,25,2455,2,190,8.39,697081,21585,15340072,697081,8.39,3229.47,4.54,4.54,1732581923,4.60,4.60,1732581923 +ACE AI반도체포커스,469150,26,18360,5,-35,-0.19,127673,776029,3000000,127673,-0.19,16.45,4.26,4.26,2373138535,4.31,4.31,2373138535 +KODEX 레버리지,122630,27,29975,5,-95,-0.32,3104120,19826192,76300000,3104120,-0.32,15.66,4.07,4.07,93648084784,4.09,4.09,93648084784 +인텍플러스,064290,28,19640,2,1610,8.93,495971,476526,12863962,495971,8.93,104.08,3.86,3.86,10050652970,3.98,3.98,10050652970 +온코닉테라퓨틱스,476060,29,42900,2,2150,5.28,435897,1712510,11063810,435897,5.28,25.45,3.94,3.94,18414702375,3.88,3.88,18414702375 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,6070,2,15,0.25,190984,2481728,5000000,190984,0.25,7.70,3.82,3.82,1153221480,3.80,3.80,1153221480 diff --git a/top30/20250919/top30-atvtr-20250919-092001.csv b/top30/20250919/top30-atvtr-20250919-092001.csv new file mode 100644 index 000000000000..5584f8284d66 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국첨단소재,062970,1,4830,2,490,11.29,10526210,10887322,19736818,10526210,11.29,96.68,53.33,53.33,50044584291,52.50,52.50,50044584291 +에스투더블유,488280,2,26750,2,13550,102.65,5103158,0,10587956,5103158,102.65,0.00,48.20,48.20,132833229100,46.90,46.90,132833229100 +싸이버원,356890,3,4570,2,730,19.01,4893703,6783940,11953825,4893703,19.01,72.14,40.94,40.94,21917246819,40.12,40.12,21917246819 +DGP,060900,4,1664,2,311,22.99,9296878,6525564,26124029,9296878,22.99,142.47,35.59,35.59,15466606126,35.58,35.58,15466606126 +큐로홀딩스,051780,5,1310,2,91,7.47,5833532,983810,23242245,5833532,7.47,592.95,25.10,25.10,8734654931,28.69,28.69,8734654931 +다날,064260,6,10560,2,1440,15.79,16524465,9321172,68949040,16524465,15.79,177.28,23.97,23.97,167841106320,23.05,23.05,167841106320 +아이윈플러스,123010,7,1066,2,41,4.00,7405047,8635447,32658542,7405047,4.00,85.75,22.67,22.67,8009690420,23.01,23.01,8009690420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6060,5,-15,-0.25,621860,2781293,3000000,621860,-0.25,22.36,20.73,20.73,3765561520,20.71,20.71,3765561520 +코오롱모빌리티그룹우,45014K,9,25000,2,250,1.01,408118,0,2456120,408118,1.01,0.00,16.62,16.62,10095549925,16.44,16.44,10095549925 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,19605,5,-50,-0.25,156588,104432,1000000,156588,-0.25,149.94,15.66,15.66,3080306405,15.71,15.71,3080306405 +TIGER 반도체TOP10레버리지,488080,11,9410,2,50,0.53,562783,1322981,3900000,562783,0.53,42.54,14.43,14.43,5311338115,14.47,14.47,5311338115 +한싹,430690,12,6750,5,-400,-5.59,1522796,22010082,10895327,1522796,-5.59,6.92,13.98,13.98,10625849055,14.45,14.45,10625849055 +에스엠코어,007820,13,5130,2,295,6.10,2539874,1773558,20033946,2539874,6.10,143.21,12.68,12.68,13445684415,13.08,13.08,13445684415 +RISE 코리아밸류업위클리고정커버드콜,0094M0,14,10930,5,-10,-0.09,121591,192689,1000000,121591,-0.09,63.10,12.16,12.16,1326793434,12.14,12.14,1326793434 +미투온,201490,15,6530,2,500,8.29,3413239,1656655,30390092,3413239,8.29,206.03,11.23,11.23,21766780880,10.97,10.97,21766780880 +진매트릭스,109820,16,3435,2,305,9.74,2023426,19344400,20393640,2023426,9.74,10.46,9.92,9.92,6954078290,9.93,9.93,6954078290 +ACE AI반도체포커스,469150,17,18490,2,95,0.52,280751,776029,3000000,280751,0.52,36.18,9.36,9.36,5196287273,9.37,9.37,5196287273 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,33875,2,30,0.09,93432,117728,1000000,93432,0.09,79.36,9.34,9.34,3147252695,9.29,9.29,3147252695 +보성파워텍,006910,19,4980,2,250,5.29,4581515,22048032,49129824,4581515,5.29,20.78,9.33,9.33,22544766633,9.21,9.21,22544766633 +아이비젼웍스,469750,20,1886,2,45,2.44,2953315,44201384,34056481,2953315,2.44,6.68,8.67,8.67,5638400591,8.78,8.78,5638400591 +SOL 미국500타겟데일리커버드콜액티브,494210,21,10535,2,35,0.33,76173,93820,900000,76173,0.33,81.19,8.46,8.46,803999930,8.48,8.48,803999930 +KODEX 반도체레버리지,494310,22,16805,2,125,0.75,759390,2151857,9050000,759390,0.75,35.29,8.39,8.39,12817172097,8.43,8.43,12817172097 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11187,2,97,0.87,96677,343405,1200000,96677,0.87,28.15,8.06,8.06,1080078196,8.05,8.05,1080078196 +레이저쎌,412350,24,2670,5,-625,-18.97,680363,186586,8726972,680363,-18.97,364.64,7.80,7.80,1870208298,8.03,8.03,1870208298 +KODEX K원자력SMR,0098F0,25,9610,2,30,0.31,557899,4204138,7200000,557899,0.31,13.27,7.75,7.75,5373384225,7.77,7.77,5373384225 +온코닉테라퓨틱스,476060,26,43500,2,2750,6.75,845039,1712510,11063810,845039,6.75,49.35,7.64,7.64,36311193525,7.54,7.54,36311193525 +1Q 샤오미밸류체인액티브,0094X0,27,10905,2,120,1.11,101674,302088,1400000,101674,1.11,33.66,7.26,7.26,1107183881,7.25,7.25,1107183881 +한컴위드,054920,28,4850,2,485,11.11,2009822,271943,28217081,2009822,11.11,739.06,7.12,7.12,9681075885,7.07,7.07,9681075885 +엑스게이트,356680,29,8570,5,-70,-0.81,1858774,31652824,28543492,1858774,-0.81,5.87,6.51,6.51,16321373465,6.67,6.67,16321373465 +KODEX 코스닥150선물인버스,251340,30,3220,5,-5,-0.16,5168226,19576640,80100000,5168226,-0.16,26.40,6.45,6.45,16676714528,6.47,6.47,16676714528 diff --git a/top30/20250919/top30-atvtr-20250919-093002.csv b/top30/20250919/top30-atvtr-20250919-093002.csv new file mode 100644 index 000000000000..9c7d52a631f8 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국첨단소재,062970,1,4725,2,385,8.87,12024690,10887322,19736818,12024690,8.87,110.45,60.93,60.93,57123979317,61.25,61.25,57123979317 +싸이버원,356890,2,4890,2,1050,27.34,7482597,6783940,11953825,7482597,27.34,110.30,62.60,62.60,34314193570,58.70,58.70,34314193570 +에스투더블유,488280,3,25250,2,12050,91.29,5975121,0,10587956,5975121,91.29,0.00,56.43,56.43,155451032150,58.15,58.15,155451032150 +DGP,060900,4,1642,2,289,21.36,10300928,6525564,26124029,10300928,21.36,157.85,39.43,39.43,17129287755,39.93,39.93,17129287755 +큐로홀딩스,051780,5,1383,2,164,13.45,7347710,983810,23242245,7347710,13.45,746.86,31.61,31.61,10807525370,33.62,33.62,10807525370 +다날,064260,6,10740,2,1620,17.76,24093979,9321172,68949040,24093979,17.76,258.49,34.94,34.94,248530986065,33.56,33.56,248530986065 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6070,5,-5,-0.08,1003117,2781293,3000000,1003117,-0.08,36.07,33.44,33.44,6080501295,33.39,33.39,6080501295 +아이윈플러스,123010,8,1074,2,49,4.78,8206845,8635447,32658542,8206845,4.78,95.04,25.13,25.13,8866962724,25.28,25.28,8866962724 +한싹,430690,9,7280,2,130,1.82,2798108,22010082,10895327,2798108,1.82,12.71,25.68,25.68,19750555110,24.90,24.90,19750555110 +코오롱모빌리티그룹우,45014K,10,22400,5,-2350,-9.49,482814,0,2456120,482814,-9.49,0.00,19.66,19.66,11860081875,21.56,21.56,11860081875 +미투온,201490,11,6750,2,720,11.94,6671995,1656655,30390092,6671995,11.94,402.74,21.95,21.95,43433078865,21.17,21.17,43433078865 +TIGER 반도체TOP10레버리지,488080,12,9410,2,50,0.53,673567,1322981,3900000,673567,0.53,50.91,17.27,17.27,6353010625,17.31,17.31,6353010625 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +에스엠코어,007820,14,4980,2,145,3.00,2889000,1773558,20033946,2889000,3.00,162.89,14.42,14.42,15206708157,15.24,15.24,15206708157 +RISE 코리아밸류업위클리고정커버드콜,0094M0,15,10920,5,-20,-0.18,123578,192689,1000000,123578,-0.18,64.13,12.36,12.36,1348500404,12.35,12.35,1348500404 +형지글로벌,308100,16,2145,2,153,7.68,2828508,324781,24023008,2828508,7.68,870.90,11.77,11.77,6226087057,12.08,12.08,6226087057 +진매트릭스,109820,17,3410,2,280,8.95,2318378,19344400,20393640,2318378,8.95,11.98,11.37,11.37,7968579596,11.46,11.46,7968579596 +ACE AI반도체포커스,469150,18,18485,2,90,0.49,338597,776029,3000000,338597,0.49,43.63,11.29,11.29,6265503158,11.30,11.30,6265503158 +보성파워텍,006910,19,4890,2,160,3.38,5455507,22048032,49129824,5455507,3.38,24.74,11.10,11.10,26836503265,11.17,11.17,26836503265 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,33590,5,-255,-0.75,109239,117728,1000000,109239,-0.75,92.79,10.92,10.92,3677421885,10.95,10.95,3677421885 +한컴위드,054920,21,4960,2,595,13.63,3091287,271943,28217081,3091287,13.63,1136.74,10.96,10.96,15041110096,10.75,10.75,15041110096 +레이저쎌,412350,22,2680,5,-615,-18.66,901452,186586,8726972,901452,-18.66,483.13,10.33,10.33,2459971753,10.52,10.52,2459971753 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,6050,5,-5,-0.08,505980,2481728,5000000,505980,-0.08,20.39,10.12,10.12,3060032980,10.12,10.12,3060032980 +아이비젼웍스,469750,24,1881,2,40,2.17,3349382,44201384,34056481,3349382,2.17,7.58,9.83,9.83,6383544095,9.96,9.96,6383544095 +KODEX K원자력SMR,0098F0,25,9595,2,15,0.16,711226,4204138,7200000,711226,0.16,16.92,9.88,9.88,6844936110,9.91,9.91,6844936110 +온코닉테라퓨틱스,476060,26,43900,2,3150,7.73,1110838,1712510,11063810,1110838,7.73,64.87,10.04,10.04,47962938975,9.87,9.87,47962938975 +엑시큐어하이트론,019490,27,717,2,59,8.97,7060119,388298,76432270,7060119,8.97,1818.22,9.24,9.24,5318311340,9.70,9.70,5318311340 +KODEX 반도체레버리지,494310,28,16825,2,145,0.87,864263,2151857,9050000,864263,0.87,40.16,9.55,9.55,14575555082,9.57,9.57,14575555082 +뱅크웨어글로벌,199480,29,7450,2,1000,15.50,960545,86399,10101638,960545,15.50,1111.75,9.51,9.51,6950957045,9.24,9.24,6950957045 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11195,2,105,0.95,102415,343405,1200000,102415,0.95,29.82,8.53,8.53,1144300606,8.52,8.52,1144300606 diff --git a/top30/20250919/top30-atvtr-20250919-094002.csv b/top30/20250919/top30-atvtr-20250919-094002.csv new file mode 100644 index 000000000000..a6b300143770 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국첨단소재,062970,1,4575,2,235,5.41,12931075,10887322,19736818,12931075,5.41,118.77,65.52,65.52,61344267670,67.94,67.94,61344267670 +싸이버원,356890,2,4795,2,955,24.87,8346026,6783940,11953825,8346026,24.87,123.03,69.82,69.82,38481587848,67.14,67.14,38481587848 +에스투더블유,488280,3,26350,2,13150,99.62,6490967,0,10587956,6490967,99.62,0.00,61.31,61.31,168754421775,60.49,60.49,168754421775 +DGP,060900,4,1663,2,310,22.91,11001675,6525564,26124029,11001675,22.91,168.59,42.11,42.11,18281591270,42.08,42.08,18281591270 +다날,064260,5,10720,2,1600,17.54,27409349,9321172,68949040,27409349,17.54,294.05,39.75,39.75,283849466110,38.40,38.40,283849466110 +한싹,430690,6,7250,2,100,1.40,4180583,22010082,10895327,4180583,1.40,18.99,38.37,38.37,29837033630,37.77,37.77,29837033630 +큐로홀딩스,051780,7,1364,2,145,11.89,8034895,983810,23242245,8034895,11.89,816.71,34.57,34.57,11741105046,37.04,37.04,11741105046 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6075,3,0,0.00,1072814,2781293,3000000,1072814,0.00,38.57,35.76,35.76,6503754180,35.69,35.69,6503754180 +미투온,201490,9,6720,2,690,11.44,9360145,1656655,30390092,9360145,11.44,565.00,30.80,30.80,61496903735,30.11,30.11,61496903735 +아이윈플러스,123010,10,1060,2,35,3.41,8641247,8635447,32658542,8641247,3.41,100.07,26.46,26.46,9328575201,26.95,26.95,9328575201 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6065,2,10,0.17,1278610,2481728,5000000,1278610,0.17,51.52,25.57,25.57,7740249330,25.52,25.52,7740249330 +코오롱모빌리티그룹우,45014K,12,24400,5,-350,-1.41,556758,0,2456120,556758,-1.41,0.00,22.67,22.67,13600245675,22.69,22.69,13600245675 +TIGER 반도체TOP10레버리지,488080,13,9405,2,45,0.48,782820,1322981,3900000,782820,0.48,59.17,20.07,20.07,7381069258,20.12,20.12,7381069258 +뱅크웨어글로벌,199480,14,7810,2,1360,21.09,1854900,86399,10101638,1854900,21.09,2146.90,18.36,18.36,13969599220,17.71,17.71,13969599220 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +에스엠코어,007820,16,5000,2,165,3.41,2953102,1773558,20033946,2953102,3.41,166.51,14.74,14.74,15526540242,15.50,15.50,15526540242 +블루엠텍,439580,17,6360,2,550,9.47,4871989,1081174,33510663,4871989,9.47,450.62,14.54,14.54,30442812040,14.28,14.28,30442812040 +ACE AI반도체포커스,469150,18,18490,2,95,0.52,415694,776029,3000000,415694,0.52,53.57,13.86,13.86,7690896393,13.86,13.86,7690896393 +형지글로벌,308100,19,2175,2,183,9.19,3170184,324781,24023008,3170184,9.19,976.10,13.20,13.20,6974089725,13.35,13.35,6974089725 +RISE 코리아밸류업위클리고정커버드콜,0094M0,20,10930,5,-10,-0.09,128510,192689,1000000,128510,-0.09,66.69,12.85,12.85,1402464624,12.83,12.83,1402464624 +진매트릭스,109820,21,3425,2,295,9.42,2542540,19344400,20393640,2542540,9.42,13.14,12.47,12.47,8739550668,12.51,12.51,8739550668 +한컴위드,054920,22,4920,2,555,12.71,3492869,271943,28217081,3492869,12.71,1284.41,12.38,12.38,17019986313,12.26,12.26,17019986313 +보성파워텍,006910,23,4860,2,130,2.75,5912833,22048032,49129824,5912833,2.75,26.82,12.04,12.04,29052812604,12.17,12.17,29052812604 +KODEX K원자력SMR,0098F0,24,9570,5,-10,-0.10,866987,4204138,7200000,866987,-0.10,20.62,12.04,12.04,8337075135,12.10,12.10,8337075135 +레이저쎌,412350,25,2675,5,-620,-18.82,970012,186586,8726972,970012,-18.82,519.87,11.12,11.12,2642786993,11.32,11.32,2642786993 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,33685,5,-160,-0.47,110434,117728,1000000,110434,-0.47,93.80,11.04,11.04,3717675660,11.04,11.04,3717675660 +온코닉테라퓨틱스,476060,27,43850,2,3100,7.61,1233260,1712510,11063810,1233260,7.61,72.01,11.15,11.15,53343911900,11.00,11.00,53343911900 +KODEX 반도체레버리지,494310,28,16825,2,145,0.87,977726,2151857,9050000,977726,0.87,45.44,10.80,10.80,16485945292,10.83,10.83,16485945292 +아이비젼웍스,469750,29,1872,2,31,1.68,3526250,44201384,34056481,3526250,1.68,7.98,10.35,10.35,6715189745,10.53,10.53,6715189745 +엑시큐어하이트론,019490,30,724,2,66,10.03,7713550,388298,76432270,7713550,10.03,1986.50,10.09,10.09,5791591600,10.47,10.47,5791591600 diff --git a/top30/20250919/top30-atvtr-20250919-095002.csv b/top30/20250919/top30-atvtr-20250919-095002.csv new file mode 100644 index 000000000000..01d7396e68c7 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4930,2,1090,28.39,9872170,6783940,11953825,9872170,28.39,145.52,82.59,82.59,45987552942,78.03,78.03,45987552942 +한국첨단소재,062970,2,4545,2,205,4.72,13715906,10887322,19736818,13715906,4.72,125.98,69.49,69.49,64946841806,72.40,72.40,64946841806 +에스투더블유,488280,3,25700,2,12500,94.70,6811455,0,10587956,6811455,94.70,0.00,64.33,64.33,177061092100,65.07,65.07,177061092100 +한싹,430690,4,7310,2,160,2.24,5432009,22010082,10895327,5432009,2.24,24.68,49.86,49.86,39051910165,49.03,49.03,39051910165 +다날,064260,5,10690,2,1570,17.21,31683837,9321172,68949040,31683837,17.21,339.91,45.95,45.95,329924896000,44.76,44.76,329924896000 +DGP,060900,6,1658,2,305,22.54,11367869,6525564,26124029,11367869,22.54,174.21,43.51,43.51,18883021870,43.60,43.60,18883021870 +큐로홀딩스,051780,7,1357,2,138,11.32,8397637,983810,23242245,8397637,11.32,853.58,36.13,36.13,12236856046,38.80,38.80,12236856046 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6105,2,30,0.49,1142734,2781293,3000000,1142734,0.49,41.09,38.09,38.09,6930341170,37.84,37.84,6930341170 +미투온,201490,9,6550,2,520,8.62,10572560,1656655,30390092,10572560,8.62,638.19,34.79,34.79,69564062320,34.95,34.95,69564062320 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6090,2,35,0.58,1676767,2481728,5000000,1676767,0.58,67.56,33.54,33.54,10159770795,33.37,33.37,10159770795 +아이윈플러스,123010,11,1057,2,32,3.12,9061064,8635447,32658542,9061064,3.12,104.93,27.74,27.74,9768409066,28.30,28.30,9768409066 +코오롱모빌리티그룹우,45014K,12,23250,5,-1500,-6.06,599054,0,2456120,599054,-6.06,0.00,24.39,24.39,14612420975,25.59,25.59,14612420975 +뱅크웨어글로벌,199480,13,7750,2,1300,20.16,2241767,86399,10101638,2241767,20.16,2594.67,22.19,22.19,17010153040,21.73,21.73,17010153040 +TIGER 반도체TOP10레버리지,488080,14,9400,2,40,0.43,833836,1322981,3900000,833836,0.43,63.03,21.38,21.38,7859768128,21.44,21.44,7859768128 +블루엠텍,439580,15,6200,2,390,6.71,5959789,1081174,33510663,5959789,6.71,551.23,17.78,17.78,37260668850,17.93,17.93,37260668850 +에스엠코어,007820,16,4980,2,145,3.00,3046388,1773558,20033946,3046388,3.00,171.77,15.21,15.21,15989716648,16.03,16.03,15989716648 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +ACE AI반도체포커스,469150,18,18485,2,90,0.49,469453,776029,3000000,469453,0.49,60.49,15.65,15.65,8683845303,15.66,15.66,8683845303 +형지글로벌,308100,19,2215,2,223,11.19,3693146,324781,24023008,3693146,11.19,1137.12,15.37,15.37,8126948884,15.27,15.27,8126948884 +한컴위드,054920,20,5030,2,665,15.23,4263242,271943,28217081,4263242,15.23,1567.70,15.11,15.11,20896161683,14.72,14.72,20896161683 +진매트릭스,109820,21,3395,2,265,8.47,2733012,19344400,20393640,2733012,8.47,14.13,13.40,13.40,9389701999,13.56,13.56,9389701999 +KODEX K원자력SMR,0098F0,22,9535,5,-45,-0.47,939449,4204138,7200000,939449,-0.47,22.35,13.05,13.05,9028995345,13.15,13.15,9028995345 +RISE 코리아밸류업위클리고정커버드콜,0094M0,23,10900,5,-40,-0.37,128700,192689,1000000,128700,-0.37,66.79,12.87,12.87,1404536039,12.89,12.89,1404536039 +레이저쎌,412350,24,2650,5,-645,-19.58,1090866,186586,8726972,1090866,-19.58,584.65,12.50,12.50,2962687678,12.81,12.81,2962687678 +피씨디렉트,051380,25,2700,2,435,19.21,2085045,21585,15340072,2085045,19.21,9659.69,13.59,13.59,5280404463,12.75,12.75,5280404463 +보성파워텍,006910,26,4885,2,155,3.28,6169086,22048032,49129824,6169086,3.28,27.98,12.56,12.56,30301986101,12.63,12.63,30301986101 +온코닉테라퓨틱스,476060,27,42800,2,2050,5.03,1363860,1712510,11063810,1363860,5.03,79.64,12.33,12.33,58972980800,12.45,12.45,58972980800 +KODEX 반도체레버리지,494310,28,16835,2,155,0.93,1041158,2151857,9050000,1041158,0.93,48.38,11.50,11.50,17551683602,11.52,11.52,17551683602 +아이비젼웍스,469750,29,1901,2,60,3.26,3858739,44201384,34056481,3858739,3.26,8.73,11.33,11.33,7342144567,11.34,11.34,7342144567 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,33545,5,-300,-0.89,111631,117728,1000000,111631,-0.89,94.82,11.16,11.16,3757829225,11.20,11.20,3757829225 diff --git a/top30/20250919/top30-atvtr-20250919-100002.csv b/top30/20250919/top30-atvtr-20250919-100002.csv new file mode 100644 index 000000000000..ed801288f171 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4900,2,1060,27.60,10486410,6783940,11953825,10486410,27.60,154.58,87.72,87.72,49009636539,83.67,83.67,49009636539 +한국첨단소재,062970,2,4500,2,160,3.69,14411264,10887322,19736818,14411264,3.69,132.37,73.02,73.02,68079527925,76.65,76.65,68079527925 +에스투더블유,488280,3,25850,2,12650,95.83,7079858,0,10587956,7079858,95.83,0.00,66.87,66.87,183913820450,67.20,67.20,183913820450 +한싹,430690,4,7200,2,50,0.70,5860213,22010082,10895327,5860213,0.70,26.63,53.79,53.79,42173383735,53.76,53.76,42173383735 +다날,064260,5,10720,2,1600,17.54,34877887,9321172,68949040,34877887,17.54,374.18,50.59,50.59,364431677835,49.31,49.31,364431677835 +DGP,060900,6,1660,2,307,22.69,11629044,6525564,26124029,11629044,22.69,178.21,44.51,44.51,19315306684,44.54,44.54,19315306684 +큐로홀딩스,051780,7,1338,2,119,9.76,8631553,983810,23242245,8631553,9.76,877.36,37.14,37.14,12553089236,40.37,40.37,12553089236 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6115,2,40,0.66,1161362,2781293,3000000,1161362,0.66,41.76,38.71,38.71,7043782660,38.40,38.40,7043782660 +미투온,201490,9,6500,2,470,7.79,11211277,1656655,30390092,11211277,7.79,676.74,36.89,36.89,73771600870,37.35,37.35,73771600870 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6100,2,45,0.74,1762341,2481728,5000000,1762341,0.74,71.01,35.25,35.25,10680990625,35.02,35.02,10680990625 +아이윈플러스,123010,11,1042,2,17,1.66,9314049,8635447,32658542,9314049,1.66,107.86,28.52,28.52,10031738661,29.48,29.48,10031738661 +뱅크웨어글로벌,199480,12,7940,2,1490,23.10,2867262,86399,10101638,2867262,23.10,3318.63,28.38,28.38,22041887130,27.48,27.48,22041887130 +코오롱모빌리티그룹우,45014K,13,23950,5,-800,-3.23,632115,0,2456120,632115,-3.23,0.00,25.74,25.74,15388097150,26.16,26.16,15388097150 +TIGER 반도체TOP10레버리지,488080,14,9395,2,35,0.37,896631,1322981,3900000,896631,0.37,67.77,22.99,22.99,8451238783,23.07,23.07,8451238783 +피씨디렉트,051380,15,2680,2,415,18.32,3198526,21585,15340072,3198526,18.32,9999.99,20.85,20.85,8289134635,20.16,20.16,8289134635 +모니터랩,434480,16,4920,2,450,10.07,2478740,810258,12310300,2478740,10.07,305.92,20.14,20.14,12057045501,19.91,19.91,12057045501 +아이비젼웍스,469750,17,2025,2,184,9.99,6720966,44201384,34056481,6720966,9.99,15.21,19.73,19.73,12994436676,18.84,18.84,12994436676 +블루엠텍,439580,18,6270,2,460,7.92,6328572,1081174,33510663,6328572,7.92,585.34,18.89,18.89,39556169860,18.83,18.83,39556169860 +한컴위드,054920,19,5020,2,655,15.01,4922098,271943,28217081,4922098,15.01,1809.97,17.44,17.44,24248973383,17.12,17.12,24248973383 +형지글로벌,308100,20,2220,2,228,11.45,4107142,324781,24023008,4107142,11.45,1264.59,17.10,17.10,9044124382,16.96,16.96,9044124382 +ACE AI반도체포커스,469150,21,18475,2,80,0.43,499344,776029,3000000,499344,0.43,64.35,16.64,16.64,9236648619,16.67,16.67,9236648619 +에스엠코어,007820,22,4985,2,150,3.10,3078783,1773558,20033946,3078783,3.10,173.59,15.37,15.37,16150878133,16.17,16.17,16150878133 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +진매트릭스,109820,24,3360,2,230,7.35,2931911,19344400,20393640,2931911,7.35,15.16,14.38,14.38,10056303808,14.68,14.68,10056303808 +KODEX K원자력SMR,0098F0,25,9510,5,-70,-0.73,974596,4204138,7200000,974596,-0.73,23.18,13.54,13.54,9364225125,13.68,13.68,9364225125 +레이저쎌,412350,26,2665,5,-630,-19.12,1153340,186586,8726972,1153340,-19.12,618.13,13.22,13.22,3127822055,13.45,13.45,3127822055 +보성파워텍,006910,27,4820,2,90,1.90,6380579,22048032,49129824,6380579,1.90,28.94,12.99,12.99,31326403461,13.23,13.23,31326403461 +온코닉테라퓨틱스,476060,28,42900,2,2150,5.28,1436727,1712510,11063810,1436727,5.28,83.90,12.99,12.99,62091057375,13.08,13.08,62091057375 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10895,5,-45,-0.41,128707,192689,1000000,128707,-0.41,66.80,12.87,12.87,1404612329,12.89,12.89,1404612329 +KODEX 반도체레버리지,494310,30,16835,2,155,0.93,1090289,2151857,9050000,1090289,0.93,50.67,12.05,12.05,18381110357,12.06,12.06,18381110357 diff --git a/top30/20250919/top30-atvtr-20250919-101002.csv b/top30/20250919/top30-atvtr-20250919-101002.csv new file mode 100644 index 000000000000..2ef3e67b9b0f --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4845,2,1005,26.17,10899119,6783940,11953825,10899119,26.17,160.66,91.18,91.18,51013409118,88.08,88.08,51013409118 +한국첨단소재,062970,2,4480,2,140,3.23,14898709,10887322,19736818,14898709,3.23,136.84,75.49,75.49,70262999706,79.46,79.46,70262999706 +에스투더블유,488280,3,25500,2,12300,93.18,7329769,0,10587956,7329769,93.18,0.00,69.23,69.23,190355005425,70.50,70.50,190355005425 +한싹,430690,4,6930,5,-220,-3.08,6325663,22010082,10895327,6325663,-3.08,28.74,58.06,58.06,45458417915,60.21,60.21,45458417915 +다날,064260,5,10640,2,1520,16.67,36503251,9321172,68949040,36503251,16.67,391.62,52.94,52.94,381791727660,52.04,52.04,381791727660 +DGP,060900,6,1650,2,297,21.95,11765350,6525564,26124029,11765350,21.95,180.30,45.04,45.04,19540371075,45.33,45.33,19540371075 +큐로홀딩스,051780,7,1368,2,149,12.22,9404792,983810,23242245,9404792,12.22,955.96,40.46,40.46,13619382778,42.83,42.83,13619382778 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6120,2,45,0.74,1265303,2781293,3000000,1265303,0.74,45.49,42.18,42.18,7680492205,41.83,41.83,7680492205 +미투온,201490,9,6460,2,430,7.13,11779663,1656655,30390092,11779663,7.13,711.05,38.76,38.76,77466924405,39.46,39.46,77466924405 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6100,2,45,0.74,1864021,2481728,5000000,1864021,0.74,75.11,37.28,37.28,11301742025,37.05,37.05,11301742025 +아이비젼웍스,469750,11,1937,2,96,5.21,10173030,44201384,34056481,10173030,5.21,23.02,29.87,29.87,19855307873,30.10,30.10,19855307873 +아이윈플러스,123010,12,1048,2,23,2.24,9417783,8635447,32658542,9417783,2.24,109.06,28.84,28.84,10139683849,29.63,29.63,10139683849 +뱅크웨어글로벌,199480,13,7880,2,1430,22.17,3006362,86399,10101638,3006362,22.17,3479.63,29.76,29.76,23144900140,29.08,29.08,23144900140 +코오롱모빌리티그룹우,45014K,14,23500,5,-1250,-5.05,645007,0,2456120,645007,-5.05,0.00,26.26,26.26,15689906675,27.18,27.18,15689906675 +피씨디렉트,051380,15,2615,2,350,15.45,3936440,21585,15340072,3936440,15.45,9999.99,25.66,25.66,10263107170,25.58,25.58,10263107170 +TIGER 반도체TOP10레버리지,488080,16,9365,2,5,0.05,936628,1322981,3900000,936628,0.05,70.80,24.02,24.02,8825066653,24.16,24.16,8825066653 +모니터랩,434480,17,4797,2,327,7.32,2793472,810258,12310300,2793472,7.32,344.76,22.69,22.69,13576608006,22.99,22.99,13576608006 +블루엠텍,439580,18,6280,2,470,8.09,6986629,1081174,33510663,6986629,8.09,646.21,20.85,20.85,43710402440,20.77,20.77,43710402440 +형지글로벌,308100,19,2145,2,153,7.68,4522246,324781,24023008,4522246,7.68,1392.40,18.82,18.82,9946876607,19.30,19.30,9946876607 +한컴위드,054920,20,4925,2,560,12.83,5195506,271943,28217081,5195506,12.83,1910.51,18.41,18.41,25609900034,18.43,18.43,25609900034 +ACE AI반도체포커스,469150,21,18427,2,32,0.17,529238,776029,3000000,529238,0.17,68.20,17.64,17.64,9787720651,17.71,17.71,9787720651 +에스엠코어,007820,22,4995,2,160,3.31,3106868,1773558,20033946,3106868,3.31,175.18,15.51,15.51,16291122163,16.28,16.28,16291122163 +진매트릭스,109820,23,3270,2,140,4.47,3158328,19344400,20393640,3158328,4.47,16.33,15.49,15.49,10801958461,16.20,16.20,10801958461 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +레이저쎌,412350,25,2645,5,-650,-19.73,1238475,186586,8726972,1238475,-19.73,663.76,14.19,14.19,3353083225,14.53,14.53,3353083225 +KODEX K원자력SMR,0098F0,26,9525,5,-55,-0.57,1034564,4204138,7200000,1034564,-0.57,24.61,14.37,14.37,9935540280,14.49,14.49,9935540280 +KIWOOM 의료AI,483020,27,11035,2,230,2.13,77763,20081,550000,77763,2.13,387.25,14.14,14.14,860860660,14.18,14.18,860860660 +온코닉테라퓨틱스,476060,28,43300,2,2550,6.26,1533890,1712510,11063810,1533890,6.26,89.57,13.86,13.86,66322030125,13.84,13.84,66322030125 +보성파워텍,006910,29,4845,2,115,2.43,6547185,22048032,49129824,6547185,2.43,29.70,13.33,13.33,32131482864,13.50,13.50,32131482864 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10880,5,-60,-0.55,128894,192689,1000000,128894,-0.55,66.89,12.89,12.89,1406645094,12.93,12.93,1406645094 diff --git a/top30/20250919/top30-atvtr-20250919-102002.csv b/top30/20250919/top30-atvtr-20250919-102002.csv new file mode 100644 index 000000000000..3495adf376e8 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4855,2,1015,26.43,11064801,6783940,11953825,11064801,26.43,163.10,92.56,92.56,51816554280,89.28,89.28,51816554280 +한국첨단소재,062970,2,4670,2,330,7.60,16009141,10887322,19736818,16009141,7.60,147.04,81.11,81.11,75391882206,81.80,81.80,75391882206 +에스투더블유,488280,3,24900,2,11700,88.64,7723113,0,10587956,7723113,88.64,0.00,72.94,72.94,200194061625,75.93,75.93,200194061625 +한싹,430690,4,7010,5,-140,-1.96,6513569,22010082,10895327,6513569,-1.96,29.59,59.78,59.78,46767444105,61.23,61.23,46767444105 +다날,064260,5,10750,2,1630,17.87,37826092,9321172,68949040,37826092,17.87,405.81,54.86,54.86,395915941175,53.42,53.42,395915941175 +DGP,060900,6,1677,2,324,23.95,12113851,6525564,26124029,12113851,23.95,185.64,46.37,46.37,20124827712,45.94,45.94,20124827712 +큐로홀딩스,051780,7,1379,2,160,13.13,9841682,983810,23242245,9841682,13.13,1000.36,42.34,42.34,14220196431,44.37,44.37,14220196431 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6120,2,45,0.74,1286027,2781293,3000000,1286027,0.74,46.24,42.87,42.87,7807322960,42.52,42.52,7807322960 +미투온,201490,9,6570,2,540,8.96,12174087,1656655,30390092,12174087,8.96,734.86,40.06,40.06,80036203770,40.09,40.09,80036203770 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6095,2,40,0.66,1865205,2481728,5000000,1865205,0.66,75.16,37.30,37.30,11308962015,37.11,37.11,11308962015 +아이비젼웍스,469750,11,1945,2,104,5.65,11017067,44201384,34056481,11017067,5.65,24.92,32.35,32.35,21492809830,32.45,32.45,21492809830 +아이윈플러스,123010,12,1056,2,31,3.02,9683451,8635447,32658542,9683451,3.02,112.14,29.65,29.65,10420617304,30.22,30.22,10420617304 +뱅크웨어글로벌,199480,13,8070,2,1620,25.12,3120605,86399,10101638,3120605,25.12,3611.85,30.89,30.89,24048349200,29.50,29.50,24048349200 +코오롱모빌리티그룹우,45014K,14,23700,5,-1050,-4.24,682118,0,2456120,682118,-4.24,0.00,27.77,27.77,16588129100,28.50,28.50,16588129100 +피씨디렉트,051380,15,2645,2,380,16.78,4269008,21585,15340072,4269008,16.78,9999.99,27.83,27.83,11138600369,27.45,27.45,11138600369 +TIGER 반도체TOP10레버리지,488080,16,9355,5,-5,-0.05,953318,1322981,3900000,953318,-0.05,72.06,24.44,24.44,8981026843,24.62,24.62,8981026843 +모니터랩,434480,17,4825,2,355,7.94,2903000,810258,12310300,2903000,7.94,358.28,23.58,23.58,14102901721,23.74,23.74,14102901721 +블루엠텍,439580,18,6230,2,420,7.23,7230992,1081174,33510663,7230992,7.23,668.81,21.58,21.58,45237261950,21.67,21.67,45237261950 +형지글로벌,308100,19,2150,2,158,7.93,4676326,324781,24023008,4676326,7.93,1439.84,19.47,19.47,10277671765,19.90,19.90,10277671765 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,11245,2,155,1.40,232382,343405,1200000,232382,1.40,67.67,19.37,19.37,2603900331,19.30,19.30,2603900331 +한컴위드,054920,21,4945,2,580,13.29,5347297,271943,28217081,5347297,13.29,1966.33,18.95,18.95,26356789113,18.89,18.89,26356789113 +ACE AI반도체포커스,469150,22,18400,2,5,0.03,542529,776029,3000000,542529,0.03,69.91,18.08,18.08,10032241576,18.17,18.17,10032241576 +진매트릭스,109820,23,3250,2,120,3.83,3324863,19344400,20393640,3324863,3.83,17.19,16.30,16.30,11342545846,17.11,17.11,11342545846 +에스엠코어,007820,24,4940,2,105,2.17,3178704,1773558,20033946,3178704,2.17,179.23,15.87,15.87,16647692928,16.82,16.82,16647692928 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +KODEX K원자력SMR,0098F0,26,9520,5,-60,-0.63,1132064,4204138,7200000,1132064,-0.63,26.93,15.72,15.72,10863949000,15.85,15.85,10863949000 +레이저쎌,412350,27,2640,5,-655,-19.88,1279817,186586,8726972,1279817,-19.88,685.91,14.67,14.67,3462701815,15.03,15.03,3462701815 +뉴로핏,380550,28,17270,2,820,4.98,1721708,2574098,11554087,1721708,4.98,66.89,14.90,14.90,29486581250,14.78,14.78,29486581250 +온코닉테라퓨틱스,476060,29,42800,2,2050,5.03,1584566,1712510,11063810,1584566,5.03,92.53,14.32,14.32,68495853250,14.46,14.46,68495853250 +보성파워텍,006910,30,4795,2,65,1.37,6903145,22048032,49129824,6903145,1.37,31.31,14.05,14.05,33841080635,14.37,14.37,33841080635 diff --git a/top30/20250919/top30-atvtr-20250919-103002.csv b/top30/20250919/top30-atvtr-20250919-103002.csv new file mode 100644 index 000000000000..1f1aee3a9de5 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4790,2,950,24.74,11373559,6783940,11953825,11373559,24.74,167.65,95.15,95.15,53303704275,93.09,93.09,53303704275 +한국첨단소재,062970,2,4555,2,215,4.95,16484723,10887322,19736818,16484723,4.95,151.41,83.52,83.52,77590852662,86.31,86.31,77590852662 +에스투더블유,488280,3,25400,2,12200,92.42,8021318,0,10587956,8021318,92.42,0.00,75.76,75.76,207817939025,77.27,77.27,207817939025 +한싹,430690,4,6940,5,-210,-2.94,6623464,22010082,10895327,6623464,-2.94,30.09,60.79,60.79,47531911265,62.86,62.86,47531911265 +다날,064260,5,11200,2,2080,22.81,43288816,9321172,68949040,43288816,22.81,464.41,62.78,62.78,455983926240,59.05,59.05,455983926240 +DGP,060900,6,1681,2,328,24.24,12317246,6525564,26124029,12317246,24.24,188.75,47.15,47.15,20465798228,46.60,46.60,20465798228 +큐로홀딩스,051780,7,1384,2,165,13.54,10033314,983810,23242245,10033314,13.54,1019.84,43.17,43.17,14483889843,45.03,45.03,14483889843 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6125,2,50,0.82,1329111,2781293,3000000,1329111,0.82,47.79,44.30,44.30,8071218930,43.92,43.92,8071218930 +미투온,201490,9,6660,2,630,10.45,13099564,1656655,30390092,13099564,10.45,790.72,43.10,43.10,86181954930,42.58,42.58,86181954930 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6110,2,55,0.91,1890339,2481728,5000000,1890339,0.91,76.17,37.81,37.81,11462528745,37.52,37.52,11462528745 +아이비젼웍스,469750,11,1970,2,129,7.01,11859314,44201384,34056481,11859314,7.01,26.83,34.82,34.82,23146900693,34.50,34.50,23146900693 +뱅크웨어글로벌,199480,12,8160,2,1710,26.51,3498916,86399,10101638,3498916,26.51,4049.72,34.64,34.64,27136389030,32.92,32.92,27136389030 +아이윈플러스,123010,13,1046,2,21,2.05,9833168,8635447,32658542,9833168,2.05,113.87,30.11,30.11,10578334753,30.97,30.97,10578334753 +코오롱모빌리티그룹우,45014K,14,22750,5,-2000,-8.08,711390,0,2456120,711390,-8.08,0.00,28.96,28.96,17270605050,30.91,30.91,17270605050 +피씨디렉트,051380,15,2615,2,350,15.45,4624751,21585,15340072,4624751,15.45,9999.99,30.15,30.15,12068758393,30.09,30.09,12068758393 +TIGER 반도체TOP10레버리지,488080,16,9335,5,-25,-0.27,964927,1322981,3900000,964927,-0.27,72.94,24.74,24.74,9089530998,24.97,24.97,9089530998 +모니터랩,434480,17,4780,2,310,6.94,2979217,810258,12310300,2979217,6.94,367.69,24.20,24.20,14469474688,24.59,24.59,14469474688 +블루엠텍,439580,18,6190,2,380,6.54,7568021,1081174,33510663,7568021,6.54,699.98,22.58,22.58,47324838815,22.81,22.81,47324838815 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,11230,2,140,1.26,259658,343405,1200000,259658,1.26,75.61,21.64,21.64,2910166503,21.60,21.60,2910166503 +형지글로벌,308100,20,2170,2,178,8.94,4850839,324781,24023008,4850839,8.94,1493.57,20.19,20.19,10656257996,20.44,20.44,10656257996 +한컴위드,054920,21,5100,2,735,16.84,5745000,271943,28217081,5745000,16.84,2112.58,20.36,20.36,28364733340,19.71,19.71,28364733340 +ACE AI반도체포커스,469150,22,18380,5,-15,-0.08,557363,776029,3000000,557363,-0.08,71.82,18.58,18.58,10305180916,18.69,18.69,10305180916 +진매트릭스,109820,23,3210,2,80,2.56,3433826,19344400,20393640,3433826,2.56,17.75,16.84,16.84,11693871721,17.86,17.86,11693871721 +뉴로핏,380550,24,16850,2,400,2.43,1998304,2574098,11554087,1998304,2.43,77.63,17.30,17.30,34180650165,17.56,17.56,34180650165 +에스엠코어,007820,25,4920,2,85,1.76,3247551,1773558,20033946,3247551,1.76,183.11,16.21,16.21,16987007163,17.23,17.23,16987007163 +KODEX K원자력SMR,0098F0,26,9510,5,-70,-0.73,1200363,4204138,7200000,1200363,-0.73,28.55,16.67,16.67,11513543755,16.81,16.81,11513543755 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10870,5,-70,-0.64,158189,192689,1000000,158189,-0.64,82.10,15.82,15.82,1725156669,15.87,15.87,1725156669 +레이저쎌,412350,29,2630,5,-665,-20.18,1306869,186586,8726972,1306869,-20.18,700.41,14.98,14.98,3534046520,15.40,15.40,3534046520 +온코닉테라퓨틱스,476060,30,42300,2,1550,3.80,1635449,1712510,11063810,1635449,3.80,95.50,14.78,14.78,70660617000,15.10,15.10,70660617000 diff --git a/top30/20250919/top30-atvtr-20250919-104002.csv b/top30/20250919/top30-atvtr-20250919-104002.csv new file mode 100644 index 000000000000..6d1c17fa0741 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4830,2,990,25.78,11583676,6783940,11953825,11583676,25.78,170.75,96.90,96.90,54313612366,94.07,94.07,54313612366 +한국첨단소재,062970,2,4530,2,190,4.38,16679873,10887322,19736818,16679873,4.38,153.20,84.51,84.51,78479446302,87.78,87.78,78479446302 +에스투더블유,488280,3,25450,2,12250,92.80,8163553,0,10587956,8163553,92.80,0.00,77.10,77.10,211460849300,78.47,78.47,211460849300 +다날,064260,4,11190,2,2070,22.70,47735850,9321172,68949040,47735850,22.70,512.12,69.23,69.23,506120163900,65.60,65.60,506120163900 +한싹,430690,5,7000,5,-150,-2.10,6773595,22010082,10895327,6773595,-2.10,30.77,62.17,62.17,48569920445,63.68,63.68,48569920445 +DGP,060900,6,1678,2,325,24.02,12489374,6525564,26124029,12489374,24.02,191.39,47.81,47.81,20755120183,47.35,47.35,20755120183 +미투온,201490,7,6570,2,540,8.96,14267710,1656655,30390092,14267710,8.96,861.24,46.95,46.95,93985566900,47.07,47.07,93985566900 +큐로홀딩스,051780,8,1395,2,176,14.44,10257344,983810,23242245,10257344,14.44,1042.61,44.13,44.13,14793575158,45.63,45.63,14793575158 +뱅크웨어글로벌,199480,9,8380,1,1930,29.92,4761227,86399,10101638,4761227,29.92,5510.74,47.13,47.13,37683272225,44.52,44.52,37683272225 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6125,2,50,0.82,1338362,2781293,3000000,1338362,0.82,48.12,44.61,44.61,8127879555,44.23,44.23,8127879555 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6110,2,55,0.91,1917984,2481728,5000000,1917984,0.91,77.28,38.36,38.36,11631383095,38.07,38.07,11631383095 +아이비젼웍스,469750,12,1951,2,110,5.98,12394380,44201384,34056481,12394380,5.98,28.04,36.39,36.39,24194887500,36.41,36.41,24194887500 +코오롱모빌리티그룹우,45014K,13,22750,5,-2000,-8.08,734759,0,2456120,734759,-8.08,0.00,29.92,29.92,17801946600,31.86,31.86,17801946600 +피씨디렉트,051380,14,2665,2,400,17.66,4973142,21585,15340072,4973142,17.66,9999.99,32.42,32.42,12987056330,31.77,31.77,12987056330 +아이윈플러스,123010,15,1044,2,19,1.85,9869594,8635447,32658542,9869594,1.85,114.29,30.22,30.22,10616402079,31.14,31.14,10616402079 +모니터랩,434480,16,4760,2,290,6.49,3042313,810258,12310300,3042313,6.49,375.47,24.71,24.71,14769153628,25.20,25.20,14769153628 +TIGER 반도체TOP10레버리지,488080,17,9320,5,-40,-0.43,970774,1322981,3900000,970774,-0.43,73.38,24.89,24.89,9144136608,25.16,25.16,9144136608 +블루엠텍,439580,18,6190,2,380,6.54,7685384,1081174,33510663,7685384,6.54,710.84,22.93,22.93,48053194445,23.17,23.17,48053194445 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,11175,2,85,0.77,269582,343405,1200000,269582,0.77,78.50,22.47,22.47,3021243643,22.53,22.53,3021243643 +한컴위드,054920,20,5050,2,685,15.69,6193849,271943,28217081,6193849,15.69,2277.63,21.95,21.95,30653481620,21.51,21.51,30653481620 +RISE 코리아밸류업위클리고정커버드콜,0094M0,21,10880,5,-60,-0.55,212050,192689,1000000,212050,-0.55,110.05,21.20,21.20,2310825799,21.24,21.24,2310825799 +KODEX K원자력SMR,0098F0,22,9495,5,-85,-0.89,1501312,4204138,7200000,1501312,-0.89,35.71,20.85,20.85,14373306130,21.02,21.02,14373306130 +형지글로벌,308100,23,2165,2,173,8.68,4909626,324781,24023008,4909626,8.68,1511.67,20.44,20.44,10783916056,20.73,20.73,10783916056 +ACE BYD밸류체인액티브,0079X0,24,12965,2,155,1.21,374505,171449,1950000,374505,1.21,218.44,19.21,19.21,4857728480,19.21,19.21,4857728480 +ACE AI반도체포커스,469150,25,18385,5,-10,-0.05,557886,776029,3000000,557886,-0.05,71.89,18.60,18.60,10314801971,18.70,18.70,10314801971 +뉴로핏,380550,26,16990,2,540,3.28,2076320,2574098,11554087,2076320,3.28,80.66,17.97,17.97,35501284575,18.08,18.08,35501284575 +진매트릭스,109820,27,3230,2,100,3.19,3501115,19344400,20393640,3501115,3.19,18.10,17.17,17.17,11911245681,18.08,18.08,11911245681 +에스엠코어,007820,28,4915,2,80,1.65,3273458,1773558,20033946,3273458,1.65,184.57,16.34,16.34,17114501143,17.38,17.38,17114501143 +휴네시온,290270,29,4595,2,460,11.12,1622818,1289411,9607672,1622818,11.12,125.86,16.89,16.89,7507457864,17.01,17.01,7507457864 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 diff --git a/top30/20250919/top30-atvtr-20250919-105002.csv b/top30/20250919/top30-atvtr-20250919-105002.csv new file mode 100644 index 000000000000..93253562a9df --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4790,2,950,24.74,11742432,6783940,11953825,11742432,24.74,173.09,98.23,98.23,55079070427,96.19,96.19,55079070427 +한국첨단소재,062970,2,4590,2,250,5.76,16984160,10887322,19736818,16984160,5.76,156.00,86.05,86.05,79869195423,88.16,88.16,79869195423 +에스투더블유,488280,3,25250,2,12050,91.29,8297225,0,10587956,8297225,91.29,0.00,78.36,78.36,214834935900,80.36,80.36,214834935900 +다날,064260,4,11040,2,1920,21.05,50930081,9321172,68949040,50930081,21.05,546.39,73.87,73.87,541432332490,71.13,71.13,541432332490 +한싹,430690,5,6890,5,-260,-3.64,6864933,22010082,10895327,6864933,-3.64,31.19,63.01,63.01,49205083710,65.55,65.55,49205083710 +미투온,201490,6,6460,2,430,7.13,15094057,1656655,30390092,15094057,7.13,911.12,49.67,49.67,99369565790,50.62,50.62,99369565790 +큐로홀딩스,051780,7,1402,2,183,15.01,10874758,983810,23242245,10874758,15.01,1105.37,46.79,46.79,15666260527,48.08,48.08,15666260527 +DGP,060900,8,1681,2,328,24.24,12554964,6525564,26124029,12554964,24.24,192.40,48.06,48.06,20864917959,47.51,47.51,20864917959 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6120,2,45,0.74,1382474,2781293,3000000,1382474,0.74,49.71,46.08,46.08,8397674310,45.74,45.74,8397674310 +뱅크웨어글로벌,199480,10,8380,1,1930,29.92,4800266,86399,10101638,4800266,29.92,5555.93,47.52,47.52,38010419045,44.90,44.90,38010419045 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6090,2,35,0.58,1939626,2481728,5000000,1939626,0.58,78.16,38.79,38.79,11763612675,38.63,38.63,11763612675 +아이비젼웍스,469750,12,1939,2,98,5.32,12655203,44201384,34056481,12655203,5.32,28.63,37.16,37.16,24701118929,37.41,37.41,24701118929 +피씨디렉트,051380,13,2725,2,460,20.31,5819324,21585,15340072,5819324,20.31,9999.99,37.94,37.94,15282101473,36.56,36.56,15282101473 +코오롱모빌리티그룹우,45014K,14,23150,5,-1600,-6.46,748589,0,2456120,748589,-6.46,0.00,30.48,30.48,18118176100,31.87,31.87,18118176100 +아이윈플러스,123010,15,1039,2,14,1.37,10057821,8635447,32658542,10057821,1.37,116.47,30.80,30.80,10810227764,31.86,31.86,10810227764 +모니터랩,434480,16,4670,2,200,4.47,3141075,810258,12310300,3141075,4.47,387.66,25.52,25.52,15233357728,26.50,26.50,15233357728 +TIGER 반도체TOP10레버리지,488080,17,9370,2,10,0.11,1008873,1322981,3900000,1008873,0.11,76.26,25.87,25.87,9501945718,26.00,26.00,9501945718 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,11200,2,110,0.99,292479,343405,1200000,292479,0.99,85.17,24.37,24.37,3277316983,24.38,24.38,3277316983 +RISE 코리아밸류업위클리고정커버드콜,0094M0,19,10895,5,-45,-0.41,235707,192689,1000000,235707,-0.41,122.33,23.57,23.57,2568420084,23.57,23.57,2568420084 +KODEX K원자력SMR,0098F0,20,9475,5,-105,-1.10,1680904,4204138,7200000,1680904,-1.10,39.98,23.35,23.35,16076682827,23.57,23.57,16076682827 +블루엠텍,439580,21,6180,2,370,6.37,7790717,1081174,33510663,7790717,6.37,720.58,23.25,23.25,48704541705,23.52,23.52,48704541705 +한컴위드,054920,22,4975,2,610,13.97,6391811,271943,28217081,6391811,13.97,2350.42,22.65,22.65,31644626470,22.54,22.54,31644626470 +ACE BYD밸류체인액티브,0079X0,23,13130,2,320,2.50,441012,171449,1950000,441012,2.50,257.23,22.62,22.62,5719992575,22.34,22.34,5719992575 +형지글로벌,308100,24,2150,2,158,7.93,4981859,324781,24023008,4981859,7.93,1533.91,20.74,20.74,10939836221,21.18,21.18,10939836221 +ACE AI반도체포커스,469150,25,18440,2,45,0.24,588177,776029,3000000,588177,0.24,75.79,19.61,19.61,10872720096,19.65,19.65,10872720096 +뉴로핏,380550,26,16860,2,410,2.49,2130658,2574098,11554087,2130658,2.49,82.77,18.44,18.44,36418150595,18.69,18.69,36418150595 +진매트릭스,109820,27,3230,2,100,3.19,3548986,19344400,20393640,3548986,3.19,18.35,17.40,17.40,12065939791,18.32,18.32,12065939791 +TIGER 차이나휴머노이드로봇,0053L0,28,13500,5,-15,-0.11,1819536,3448385,10250000,1819536,-0.11,52.76,17.75,17.75,24912378677,18.00,18.00,24912378677 +휴네시온,290270,29,4585,2,450,10.88,1692320,1289411,9607672,1692320,10.88,131.25,17.61,17.61,7824269514,17.76,17.76,7824269514 +에스엠코어,007820,30,4955,2,120,2.48,3301508,1773558,20033946,3301508,2.48,186.15,16.48,16.48,17253108293,17.38,17.38,17253108293 diff --git a/top30/20250919/top30-atvtr-20250919-110002.csv b/top30/20250919/top30-atvtr-20250919-110002.csv new file mode 100644 index 000000000000..12ad21597277 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4740,2,900,23.44,12116339,6783940,11953825,12116339,23.44,178.60,101.36,101.36,56854493625,100.34,100.34,56854493625 +한국첨단소재,062970,2,4500,2,160,3.69,17319181,10887322,19736818,17319181,3.69,159.08,87.75,87.75,81398922030,91.65,91.65,81398922030 +에스투더블유,488280,3,24950,2,11750,89.02,8509411,0,10587956,8509411,89.02,0.00,80.37,80.37,220133136075,83.33,83.33,220133136075 +다날,064260,4,10790,2,1670,18.31,53831839,9321172,68949040,53831839,18.31,577.52,78.07,78.07,572939944520,77.01,77.01,572939944520 +한싹,430690,5,6840,5,-310,-4.34,7034711,22010082,10895327,7034711,-4.34,31.96,64.57,64.57,50362142550,67.58,67.58,50362142550 +미투온,201490,6,6370,2,340,5.64,15830702,1656655,30390092,15830702,5.64,955.58,52.09,52.09,104082279905,53.77,53.77,104082279905 +큐로홀딩스,051780,7,1346,2,127,10.42,11163459,983810,23242245,11163459,10.42,1134.72,48.03,48.03,16062209987,51.34,51.34,16062209987 +DGP,060900,8,1734,2,381,28.16,13315004,6525564,26124029,13315004,28.16,204.04,50.97,50.97,22176682451,48.96,48.96,22176682451 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6115,2,40,0.66,1461111,2781293,3000000,1461111,0.66,52.53,48.70,48.70,8879844240,48.40,48.40,8879844240 +뱅크웨어글로벌,199480,10,8380,1,1930,29.92,4821587,86399,10101638,4821587,29.92,5580.60,47.73,47.73,38189089025,45.11,45.11,38189089025 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6105,2,50,0.83,2100066,2481728,5000000,2100066,0.83,84.62,42.00,42.00,12744776375,41.75,41.75,12744776375 +피씨디렉트,051380,12,2725,2,460,20.31,6215170,21585,15340072,6215170,20.31,9999.99,40.52,40.52,16365381236,39.15,39.15,16365381236 +아이비젼웍스,469750,13,1940,2,99,5.38,12986418,44201384,34056481,12986418,5.38,29.38,38.13,38.13,25342690879,38.36,38.36,25342690879 +코오롱모빌리티그룹우,45014K,14,22000,5,-2750,-11.11,774193,0,2456120,774193,-11.11,0.00,31.52,31.52,18689464350,34.59,34.59,18689464350 +아이윈플러스,123010,15,1027,2,2,0.20,10122691,8635447,32658542,10122691,0.20,117.22,31.00,31.00,10877400260,32.43,32.43,10877400260 +모니터랩,434480,16,4620,2,150,3.36,3202002,810258,12310300,3202002,3.36,395.18,26.01,26.01,15516774783,27.28,27.28,15516774783 +TIGER 반도체TOP10레버리지,488080,17,9380,2,20,0.21,1033621,1322981,3900000,1033621,0.21,78.13,26.50,26.50,9733403668,26.61,26.61,9733403668 +ACE BYD밸류체인액티브,0079X0,18,13015,2,205,1.60,507899,171449,1950000,507899,1.60,296.24,26.05,26.05,6590538590,25.97,25.97,6590538590 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,11240,2,150,1.35,305412,343405,1200000,305412,1.35,88.94,25.45,25.45,3422589178,25.38,25.38,3422589178 +KODEX K원자력SMR,0098F0,20,9485,5,-95,-0.99,1736224,4204138,7200000,1736224,-0.99,41.30,24.11,24.11,16601049147,24.31,24.31,16601049147 +블루엠텍,439580,21,6170,2,360,6.20,7887587,1081174,33510663,7887587,6.20,729.54,23.54,23.54,49302321775,23.85,23.85,49302321775 +RISE 코리아밸류업위클리고정커버드콜,0094M0,22,10895,5,-45,-0.41,235917,192689,1000000,235917,-0.41,122.43,23.59,23.59,2570708034,23.60,23.60,2570708034 +한컴위드,054920,23,4915,2,550,12.60,6584869,271943,28217081,6584869,12.60,2421.42,23.34,23.34,32599700474,23.51,23.51,32599700474 +형지글로벌,308100,24,2115,2,123,6.17,5109313,324781,24023008,5109313,6.17,1573.16,21.27,21.27,11211601468,22.07,22.07,11211601468 +ACE AI반도체포커스,469150,25,18445,2,50,0.27,607046,776029,3000000,607046,0.27,78.22,20.23,20.23,11220471166,20.28,20.28,11220471166 +TIGER 차이나휴머노이드로봇,0053L0,26,13480,5,-35,-0.26,1993186,3448385,10250000,1993186,-0.26,57.80,19.45,19.45,27256339319,19.73,19.73,27256339319 +진매트릭스,109820,27,3200,2,70,2.24,3733445,19344400,20393640,3733445,2.24,19.30,18.31,18.31,12662914505,19.40,19.40,12662914505 +휴네시온,290270,28,4410,2,275,6.65,1780297,1289411,9607672,1780297,6.65,138.07,18.53,18.53,8217022044,19.39,19.39,8217022044 +뉴로핏,380550,29,16840,2,390,2.37,2196210,2574098,11554087,2196210,2.37,85.32,19.01,19.01,37520880060,19.28,19.28,37520880060 +로보티즈,108490,30,129600,2,17500,15.61,2552243,5034116,13220560,2552243,15.61,50.70,19.31,19.31,308818583100,18.02,18.02,308818583100 diff --git a/top30/20250919/top30-atvtr-20250919-111002.csv b/top30/20250919/top30-atvtr-20250919-111002.csv new file mode 100644 index 000000000000..c71c79ad474e --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4770,2,930,24.22,12317571,6783940,11953825,12317571,24.22,181.57,103.04,103.04,57808511352,101.38,101.38,57808511352 +한국첨단소재,062970,2,4495,2,155,3.57,17496444,10887322,19736818,17496444,3.57,160.70,88.65,88.65,82198603562,92.65,92.65,82198603562 +에스투더블유,488280,3,24200,2,11000,83.33,8773315,0,10587956,8773315,83.33,0.00,82.86,82.86,226577145450,88.43,88.43,226577145450 +다날,064260,4,10715,2,1595,17.49,55309392,9321172,68949040,55309392,17.49,593.37,80.22,80.22,588829042395,79.70,79.70,588829042395 +한싹,430690,5,6780,5,-370,-5.17,7097189,22010082,10895327,7097189,-5.17,32.25,65.14,65.14,50786331570,68.75,68.75,50786331570 +미투온,201490,6,6250,2,220,3.65,16421497,1656655,30390092,16421497,3.65,991.24,54.04,54.04,107808531970,56.76,56.76,107808531970 +큐로홀딩스,051780,7,1349,2,130,10.66,11340992,983810,23242245,11340992,10.66,1152.76,48.79,48.79,16301139827,51.99,51.99,16301139827 +DGP,060900,8,1688,2,335,24.76,13725889,6525564,26124029,13725889,24.76,210.34,52.54,52.54,22877666121,51.88,51.88,22877666121 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6090,2,15,0.25,1474437,2781293,3000000,1474437,0.25,53.01,49.15,49.15,8961067700,49.05,49.05,8961067700 +뱅크웨어글로벌,199480,10,8380,1,1930,29.92,4843904,86399,10101638,4843904,29.92,5606.44,47.95,47.95,38376105485,45.33,45.33,38376105485 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6085,2,30,0.50,2206213,2481728,5000000,2206213,0.50,88.90,44.12,44.12,13390427910,44.01,44.01,13390427910 +피씨디렉트,051380,12,2705,2,440,19.43,6567070,21585,15340072,6567070,19.43,9999.99,42.81,42.81,17327980173,41.76,41.76,17327980173 +아이비젼웍스,469750,13,1950,2,109,5.92,13276642,44201384,34056481,13276642,5.92,30.04,38.98,38.98,25905042769,39.01,39.01,25905042769 +코오롱모빌리티그룹우,45014K,14,22400,5,-2350,-9.49,790781,0,2456120,790781,-9.49,0.00,32.20,32.20,19058921000,34.64,34.64,19058921000 +ACE BYD밸류체인액티브,0079X0,15,13065,2,255,1.99,665086,171449,1950000,665086,1.99,387.92,34.11,34.11,8645461575,33.93,33.93,8645461575 +아이윈플러스,123010,16,1003,5,-22,-2.15,10248443,8635447,32658542,10248443,-2.15,118.68,31.38,31.38,11005878453,33.60,33.60,11005878453 +KODEX K원자력SMR,0098F0,17,9485,5,-95,-0.99,1994760,4204138,7200000,1994760,-0.99,47.45,27.70,27.70,19055170217,27.90,27.90,19055170217 +TIGER 반도체TOP10레버리지,488080,18,9445,2,85,0.91,1090456,1322981,3900000,1090456,0.91,82.42,27.96,27.96,10268521708,27.88,27.88,10268521708 +모니터랩,434480,19,4610,2,140,3.13,3237556,810258,12310300,3237556,3.13,399.57,26.30,26.30,15681887799,27.63,27.63,15681887799 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,11270,2,180,1.62,312463,343405,1200000,312463,1.62,90.99,26.04,26.04,3502018013,25.89,25.89,3502018013 +한컴위드,054920,21,4890,2,525,12.03,6830316,271943,28217081,6830316,12.03,2511.67,24.21,24.21,33792623454,24.49,24.49,33792623454 +블루엠텍,439580,22,6155,2,345,5.94,8042167,1081174,33510663,8042167,5.94,743.84,24.00,24.00,50253897570,24.36,24.36,50253897570 +RISE 코리아밸류업위클리고정커버드콜,0094M0,23,10915,5,-25,-0.23,236033,192689,1000000,236033,-0.23,122.49,23.60,23.60,2571972054,23.56,23.56,2571972054 +로보스타,090360,24,50000,2,6000,13.64,2445571,4758092,9750000,2445571,13.64,51.40,25.08,25.08,112206599600,23.02,23.02,112206599600 +형지글로벌,308100,25,2125,2,133,6.68,5179557,324781,24023008,5179557,6.68,1594.78,21.56,21.56,11360944589,22.26,22.26,11360944589 +ACE AI반도체포커스,469150,26,18490,2,95,0.52,636970,776029,3000000,636970,0.52,82.08,21.23,21.23,11773136296,21.22,21.22,11773136296 +로보티즈,108490,27,134000,2,21900,19.54,3055422,5034116,13220560,3055422,19.54,60.69,23.11,23.11,375603334600,21.20,21.20,375603334600 +TIGER 차이나휴머노이드로봇,0053L0,28,13470,5,-45,-0.33,2096291,3448385,10250000,2096291,-0.33,60.79,20.45,20.45,28646704672,20.75,20.75,28646704672 +휴네시온,290270,29,4310,2,175,4.23,1842143,1289411,9607672,1842143,4.23,142.87,19.17,19.17,8486042254,20.49,20.49,8486042254 +뉴로핏,380550,30,16610,2,160,0.97,2278163,2574098,11554087,2278163,0.97,88.50,19.72,19.72,38889437440,20.26,20.26,38889437440 diff --git a/top30/20250919/top30-atvtr-20250919-112002.csv b/top30/20250919/top30-atvtr-20250919-112002.csv new file mode 100644 index 000000000000..c118ef2a4ade --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4740,2,900,23.44,12506292,6783940,11953825,12506292,23.44,184.35,104.62,104.62,58707882438,103.61,103.61,58707882438 +한국첨단소재,062970,2,4500,2,160,3.69,17653829,10887322,19736818,17653829,3.69,162.15,89.45,89.45,82902847372,93.34,93.34,82902847372 +에스투더블유,488280,3,24350,2,11150,84.47,9027670,0,10587956,9027670,84.47,0.00,85.26,85.26,232742581275,90.27,90.27,232742581275 +다날,064260,4,10730,2,1610,17.65,56584275,9321172,68949040,56584275,17.65,607.05,82.07,82.07,602554029925,81.45,81.45,602554029925 +ACE BYD밸류체인액티브,0079X0,5,13115,2,305,2.38,1366173,171449,1950000,1366173,2.38,796.84,70.06,70.06,17810531980,69.64,69.64,17810531980 +한싹,430690,6,6780,5,-370,-5.17,7142532,22010082,10895327,7142532,-5.17,32.45,65.56,65.56,51094639090,69.17,69.17,51094639090 +미투온,201490,7,6270,2,240,3.98,16625452,1656655,30390092,16625452,3.98,1003.56,54.71,54.71,109090078835,57.25,57.25,109090078835 +큐로홀딩스,051780,8,1444,2,225,18.46,12453748,983810,23242245,12453748,18.46,1265.87,53.58,53.58,17892104739,53.31,53.31,17892104739 +DGP,060900,9,1700,2,347,25.65,13890753,6525564,26124029,13890753,25.65,212.87,53.17,53.17,23158406576,52.15,52.15,23158406576 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6100,2,25,0.41,1477524,2781293,3000000,1477524,0.41,53.12,49.25,49.25,8979884465,49.07,49.07,8979884465 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6080,2,25,0.41,2378733,2481728,5000000,2378733,0.41,95.85,47.57,47.57,14439490410,47.50,47.50,14439490410 +뱅크웨어글로벌,199480,12,8380,1,1930,29.92,4868480,86399,10101638,4868480,29.92,5634.88,48.19,48.19,38582052365,45.58,45.58,38582052365 +피씨디렉트,051380,13,2690,2,425,18.76,6836530,21585,15340072,6836530,18.76,9999.99,44.57,44.57,18049304560,43.74,43.74,18049304560 +아이비젼웍스,469750,14,1941,2,100,5.43,13695368,44201384,34056481,13695368,5.43,30.98,40.21,40.21,26724854631,40.43,40.43,26724854631 +코오롱모빌리티그룹우,45014K,15,21150,5,-3600,-14.55,830655,0,2456120,830655,-14.55,0.00,33.82,33.82,19912727325,38.33,38.33,19912727325 +아이윈플러스,123010,16,1017,5,-8,-0.78,10368487,8635447,32658542,10368487,-0.78,120.07,31.75,31.75,11127102796,33.50,33.50,11127102796 +TIGER 반도체TOP10레버리지,488080,17,9480,2,120,1.28,1139619,1322981,3900000,1139619,1.28,86.14,29.22,29.22,10734448722,29.03,29.03,10734448722 +KODEX K원자력SMR,0098F0,18,9485,5,-95,-0.99,2015906,4204138,7200000,2015906,-0.99,47.95,28.00,28.00,19255653957,28.20,28.20,19255653957 +모니터랩,434480,19,4650,2,180,4.03,3257790,810258,12310300,3257790,4.03,402.07,26.46,26.46,15775698578,27.56,27.56,15775698578 +로보스타,090360,20,49900,2,5900,13.41,2839314,4758092,9750000,2839314,13.41,59.67,29.12,29.12,131545574725,27.04,27.04,131545574725 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,11260,2,170,1.53,320999,343405,1200000,320999,1.53,93.48,26.75,26.75,3598111478,26.63,26.63,3598111478 +한컴위드,054920,22,4910,2,545,12.49,7000836,271943,28217081,7000836,12.49,2574.38,24.81,24.81,34623632308,24.99,24.99,34623632308 +블루엠텍,439580,23,6200,2,390,6.71,8182714,1081174,33510663,8182714,6.71,756.84,24.42,24.42,51121652990,24.61,24.61,51121652990 +로보티즈,108490,24,134900,2,22800,20.34,3410890,5034116,13220560,3410890,20.34,67.76,25.80,25.80,422859827250,23.71,23.71,422859827250 +RISE 코리아밸류업위클리고정커버드콜,0094M0,25,10915,5,-25,-0.23,236335,192689,1000000,236335,-0.23,122.65,23.63,23.63,2575266894,23.59,23.59,2575266894 +형지글로벌,308100,26,2130,2,138,6.93,5249177,324781,24023008,5249177,6.93,1616.22,21.85,21.85,11509787501,22.49,22.49,11509787501 +ACE AI반도체포커스,469150,27,18520,2,125,0.68,649229,776029,3000000,649229,0.68,83.66,21.64,21.64,12000230641,21.60,21.60,12000230641 +TIGER 차이나휴머노이드로봇,0053L0,28,13475,5,-40,-0.30,2164392,3448385,10250000,2164392,-0.30,62.77,21.12,21.12,29563761793,21.40,21.40,29563761793 +뉴로핏,380550,29,16600,2,150,0.91,2326100,2574098,11554087,2326100,0.91,90.37,20.13,20.13,39684779445,20.69,20.69,39684779445 +휴네시온,290270,30,4405,2,270,6.53,1894110,1289411,9607672,1894110,6.53,146.90,19.71,19.71,8711787684,20.58,20.58,8711787684 diff --git a/top30/20250919/top30-atvtr-20250919-113002.csv b/top30/20250919/top30-atvtr-20250919-113002.csv new file mode 100644 index 000000000000..852f1fd86353 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4740,2,900,23.44,12570641,6783940,11953825,12570641,23.44,185.30,105.16,105.16,59012430918,104.15,104.15,59012430918 +한국첨단소재,062970,2,4400,2,60,1.38,17978481,10887322,19736818,17978481,1.38,165.13,91.09,91.09,84342895149,97.12,97.12,84342895149 +에스투더블유,488280,3,24250,2,11050,83.71,9142111,0,10587956,9142111,83.71,0.00,86.34,86.34,235505769600,91.72,91.72,235505769600 +다날,064260,4,10750,2,1630,17.87,57335206,9321172,68949040,57335206,17.87,615.11,83.16,83.16,610594026300,82.38,82.38,610594026300 +ACE BYD밸류체인액티브,0079X0,5,13160,2,350,2.73,1527904,171449,1950000,1527904,2.73,891.17,78.35,78.35,19938732135,77.70,77.70,19938732135 +한싹,430690,6,6810,5,-340,-4.76,7168728,22010082,10895327,7168728,-4.76,32.57,65.80,65.80,51272146575,69.10,69.10,51272146575 +미투온,201490,7,6290,2,260,4.31,16780007,1656655,30390092,16780007,4.31,1012.88,55.22,55.22,110060020235,57.58,57.58,110060020235 +큐로홀딩스,051780,8,1419,2,200,16.41,12947136,983810,23242245,12947136,16.41,1316.02,55.71,55.71,18597906555,56.39,56.39,18597906555 +DGP,060900,9,1692,2,339,25.06,14007693,6525564,26124029,14007693,25.06,214.66,53.62,53.62,23356914415,52.84,52.84,23356914415 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6120,2,45,0.74,1511455,2781293,3000000,1511455,0.74,54.34,50.38,50.38,9187225855,50.04,50.04,9187225855 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6095,2,40,0.66,2413193,2481728,5000000,2413193,0.66,97.24,48.26,48.26,14649549510,48.07,48.07,14649549510 +뱅크웨어글로벌,199480,12,8380,1,1930,29.92,4879069,86399,10101638,4879069,29.92,5647.14,48.30,48.30,38670788185,45.68,45.68,38670788185 +피씨디렉트,051380,13,2695,2,430,18.98,7054437,21585,15340072,7054437,18.98,9999.99,45.99,45.99,18630986955,45.07,45.07,18630986955 +아이비젼웍스,469750,14,1939,2,98,5.32,13820629,44201384,34056481,13820629,5.32,31.27,40.58,40.58,26968014791,40.84,40.84,26968014791 +코오롱모빌리티그룹우,45014K,15,21150,5,-3600,-14.55,866374,0,2456120,866374,-14.55,0.00,35.27,35.27,20654463775,39.76,39.76,20654463775 +아이윈플러스,123010,16,1039,2,14,1.37,10732626,8635447,32658542,10732626,1.37,124.29,32.86,32.86,11510279472,33.92,33.92,11510279472 +로보스타,090360,17,50900,2,6900,15.68,3168320,4758092,9750000,3168320,15.68,66.59,32.50,32.50,148181875325,29.86,29.86,148181875325 +TIGER 반도체TOP10레버리지,488080,18,9470,2,110,1.18,1154697,1322981,3900000,1154697,1.18,87.28,29.61,29.61,10877199797,29.45,29.45,10877199797 +KODEX K원자력SMR,0098F0,19,9477,5,-103,-1.08,2060171,4204138,7200000,2060171,-1.08,49.00,28.61,28.61,19675120627,28.83,28.83,19675120627 +모니터랩,434480,20,4650,2,180,4.03,3262492,810258,12310300,3262492,4.03,402.65,26.50,26.50,15797616658,27.60,27.60,15797616658 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,11290,2,200,1.80,330577,343405,1200000,330577,1.80,96.26,27.55,27.55,3706177768,27.36,27.36,3706177768 +로보티즈,108490,22,137500,2,25400,22.66,3833364,5034116,13220560,3833364,22.66,76.15,29.00,29.00,480744577400,26.45,26.45,480744577400 +블루엠텍,439580,23,6270,2,460,7.92,8478411,1081174,33510663,8478411,7.92,784.19,25.30,25.30,52972979325,25.21,25.21,52972979325 +한컴위드,054920,24,4940,2,575,13.17,7100360,271943,28217081,7100360,13.17,2610.97,25.16,25.16,35112446282,25.19,25.19,35112446282 +RISE 코리아밸류업위클리고정커버드콜,0094M0,25,10905,5,-35,-0.32,236402,192689,1000000,236402,-0.32,122.69,23.64,23.64,2575997529,23.62,23.62,2575997529 +형지글로벌,308100,26,2130,2,138,6.93,5290065,324781,24023008,5290065,6.93,1628.81,22.02,22.02,11597190536,22.66,22.66,11597190536 +ACE AI반도체포커스,469150,27,18500,2,105,0.57,675317,776029,3000000,675317,0.57,87.02,22.51,22.51,12483277856,22.49,22.49,12483277856 +TIGER 차이나휴머노이드로봇,0053L0,28,13490,5,-25,-0.18,2205902,3448385,10250000,2205902,-0.18,63.97,21.52,21.52,30123858042,21.79,21.79,30123858042 +로보로보,215100,29,7090,2,290,4.26,4438807,8408584,20348454,4438807,4.26,52.79,21.81,21.81,30910646720,21.43,21.43,30910646720 +뉴로핏,380550,30,16520,2,70,0.43,2370165,2574098,11554087,2370165,0.43,92.08,20.51,20.51,40414257340,21.17,21.17,40414257340 diff --git a/top30/20250919/top30-atvtr-20250919-114002.csv b/top30/20250919/top30-atvtr-20250919-114002.csv new file mode 100644 index 000000000000..5e527a5c210f --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4685,2,845,22.01,12819426,6783940,11953825,12819426,22.01,188.97,107.24,107.24,60174010919,107.45,107.45,60174010919 +한국첨단소재,062970,2,4470,2,130,3.00,18070238,10887322,19736818,18070238,3.00,165.98,91.56,91.56,84750092356,96.06,96.06,84750092356 +에스투더블유,488280,3,24350,2,11150,84.47,9245245,0,10587956,9245245,84.47,0.00,87.32,87.32,237992295525,92.31,92.31,237992295525 +다날,064260,4,10800,2,1680,18.42,58841657,9321172,68949040,58841657,18.42,631.27,85.34,85.34,626739494105,84.17,84.17,626739494105 +ACE BYD밸류체인액티브,0079X0,5,13100,2,290,2.26,1530362,171449,1950000,1530362,2.26,892.60,78.48,78.48,19970967310,78.18,78.18,19970967310 +한싹,430690,6,6850,5,-300,-4.20,7204746,22010082,10895327,7204746,-4.20,32.73,66.13,66.13,51518073575,69.03,69.03,51518073575 +큐로홀딩스,051780,7,1378,2,159,13.04,13239877,983810,23242245,13239877,13.04,1345.78,56.96,56.96,19003556541,59.33,59.33,19003556541 +미투온,201490,8,6250,2,220,3.65,17083875,1656655,30390092,17083875,3.65,1031.23,56.22,56.22,111952890065,58.94,58.94,111952890065 +뱅크웨어글로벌,199480,9,8080,2,1630,25.27,5788364,86399,10101638,5788364,25.27,6699.57,57.30,57.30,46123771205,56.51,56.51,46123771205 +DGP,060900,10,1664,2,311,22.99,14217174,6525564,26124029,14217174,22.99,217.87,54.42,54.42,23708289908,54.54,54.54,23708289908 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6110,2,35,0.58,1516123,2781293,3000000,1516123,0.58,54.51,50.54,50.54,9215755675,50.28,50.28,9215755675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6095,2,40,0.66,2416573,2481728,5000000,2416573,0.66,97.37,48.33,48.33,14670150610,48.14,48.14,14670150610 +피씨디렉트,051380,13,2725,2,460,20.31,7403220,21585,15340072,7403220,20.31,9999.99,48.26,48.26,19576740585,46.83,46.83,19576740585 +아이비젼웍스,469750,14,1912,2,71,3.86,14114048,44201384,34056481,14114048,3.86,31.93,41.44,41.44,27533422719,42.28,42.28,27533422719 +코오롱모빌리티그룹우,45014K,15,21500,5,-3250,-13.13,887840,0,2456120,887840,-13.13,0.00,36.15,36.15,21110944450,39.98,39.98,21110944450 +아이윈플러스,123010,16,1052,2,27,2.63,10875431,8635447,32658542,10875431,2.63,125.94,33.30,33.30,11659989044,33.94,33.94,11659989044 +로보스타,090360,17,51300,2,7300,16.59,3534443,4758092,9750000,3534443,16.59,74.28,36.25,36.25,167082756875,33.40,33.40,167082756875 +TIGER 반도체TOP10레버리지,488080,18,9475,2,115,1.23,1167892,1322981,3900000,1167892,1.23,88.28,29.95,29.95,11002087137,29.77,29.77,11002087137 +KODEX K원자력SMR,0098F0,19,9477,5,-103,-1.08,2099735,4204138,7200000,2099735,-1.08,49.94,29.16,29.16,20050064429,29.38,29.38,20050064429 +로보티즈,108490,20,137900,2,25800,23.02,4224450,5034116,13220560,4224450,23.02,83.92,31.95,31.95,535265564950,29.36,29.36,535265564950 +모니터랩,434480,21,4620,2,150,3.36,3285442,810258,12310300,3285442,3.36,405.48,26.69,26.69,15904318213,27.96,27.96,15904318213 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11290,2,200,1.80,336583,343405,1200000,336583,1.80,98.01,28.05,28.05,3774010538,27.86,27.86,3774010538 +블루엠텍,439580,23,6240,2,430,7.40,8589920,1081174,33510663,8589920,7.40,794.50,25.63,25.63,53672463675,25.67,25.67,53672463675 +한컴위드,054920,24,4975,2,610,13.97,7243611,271943,28217081,7243611,13.97,2663.65,25.67,25.67,35824946779,25.52,25.52,35824946779 +로보로보,215100,25,7120,2,320,4.71,4979482,8408584,20348454,4979482,4.71,59.22,24.47,24.47,34764896525,24.00,24.00,34764896525 +RISE 코리아밸류업위클리고정커버드콜,0094M0,26,10910,5,-30,-0.27,236970,192689,1000000,236970,-0.27,122.98,23.70,23.70,2582194659,23.67,23.67,2582194659 +형지글로벌,308100,27,2140,2,148,7.43,5314755,324781,24023008,5314755,7.43,1636.41,22.12,22.12,11649925854,22.66,22.66,11649925854 +ACE AI반도체포커스,469150,28,18490,2,95,0.52,676290,776029,3000000,676290,0.52,87.15,22.54,22.54,12501266661,22.54,22.54,12501266661 +TIGER 차이나휴머노이드로봇,0053L0,29,13430,5,-85,-0.63,2266751,3448385,10250000,2266751,-0.63,65.73,22.11,22.11,30942648644,22.48,22.48,30942648644 +뉴로핏,380550,30,16520,2,70,0.43,2385087,2574098,11554087,2385087,0.43,92.66,20.64,20.64,40661351850,21.30,21.30,40661351850 diff --git a/top30/20250919/top30-atvtr-20250919-115002.csv b/top30/20250919/top30-atvtr-20250919-115002.csv new file mode 100644 index 000000000000..21000ad59a7b --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4695,2,855,22.27,12901844,6783940,11953825,12901844,22.27,190.18,107.93,107.93,60560599209,107.91,107.91,60560599209 +한국첨단소재,062970,2,4470,2,130,3.00,18167047,10887322,19736818,18167047,3.00,166.86,92.05,92.05,85182338911,96.55,96.55,85182338911 +에스투더블유,488280,3,24050,2,10850,82.20,9336987,0,10587956,9336987,82.20,0.00,88.18,88.18,240225978450,94.34,94.34,240225978450 +다날,064260,4,10700,2,1580,17.32,59427172,9321172,68949040,59427172,17.32,637.55,86.19,86.19,633029549670,85.80,85.80,633029549670 +ACE BYD밸류체인액티브,0079X0,5,13125,2,315,2.46,1532071,171449,1950000,1532071,2.46,893.60,78.57,78.57,19993397510,78.12,78.12,19993397510 +한싹,430690,6,6810,5,-340,-4.76,7239062,22010082,10895327,7239062,-4.76,32.89,66.44,66.44,51752126645,69.75,69.75,51752126645 +큐로홀딩스,051780,7,1382,2,163,13.37,13430029,983810,23242245,13430029,13.37,1365.10,57.78,57.78,19265727467,59.98,59.98,19265727467 +미투온,201490,8,6220,2,190,3.15,17225819,1656655,30390092,17225819,3.15,1039.80,56.68,56.68,112836973290,59.69,59.69,112836973290 +뱅크웨어글로벌,199480,9,8080,2,1630,25.27,5935495,86399,10101638,5935495,25.27,6869.87,58.76,58.76,47313599385,57.97,57.97,47313599385 +DGP,060900,10,1715,2,362,26.76,14392466,6525564,26124029,14392466,26.76,220.56,55.09,55.09,24006643694,53.58,53.58,24006643694 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6120,2,45,0.74,1516423,2781293,3000000,1516423,0.74,54.52,50.55,50.55,9217591675,50.20,50.20,9217591675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6095,2,40,0.66,2416573,2481728,5000000,2416573,0.66,97.37,48.33,48.33,14670150610,48.14,48.14,14670150610 +피씨디렉트,051380,13,2740,2,475,20.97,7603927,21585,15340072,7603927,20.97,9999.99,49.57,49.57,20121558354,47.87,47.87,20121558354 +아이비젼웍스,469750,14,1947,2,106,5.76,14749288,44201384,34056481,14749288,5.76,33.37,43.31,43.31,28778506857,43.40,43.40,28778506857 +코오롱모빌리티그룹우,45014K,15,21650,5,-3100,-12.53,923086,0,2456120,923086,-12.53,0.00,37.58,37.58,21889080050,41.16,41.16,21889080050 +로보스타,090360,16,50400,2,6400,14.55,3700353,4758092,9750000,3700353,14.55,77.77,37.95,37.95,175547250325,35.72,35.72,175547250325 +아이윈플러스,123010,17,1053,2,28,2.73,11078384,8635447,32658542,11078384,2.73,128.29,33.92,33.92,11875296952,34.53,34.53,11875296952 +KODEX K원자력SMR,0098F0,18,9480,5,-100,-1.04,2231464,4204138,7200000,2231464,-1.04,53.08,30.99,30.99,21298373401,31.20,31.20,21298373401 +로보티즈,108490,19,137300,2,25200,22.48,4388487,5034116,13220560,4388487,22.48,87.17,33.19,33.19,557862828900,30.73,30.73,557862828900 +TIGER 반도체TOP10레버리지,488080,20,9430,2,70,0.75,1179010,1322981,3900000,1179010,0.75,89.12,30.23,30.23,11107172522,30.20,30.20,11107172522 +모니터랩,434480,21,4645,2,175,3.91,3298108,810258,12310300,3298108,3.91,407.04,26.79,26.79,15962908498,27.92,27.92,15962908498 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11300,2,210,1.89,336621,343405,1200000,336621,1.89,98.02,28.05,28.05,3774439753,27.84,27.84,3774439753 +한컴위드,054920,23,4940,2,575,13.17,7325950,271943,28217081,7325950,13.17,2693.93,25.96,25.96,36235073768,26.00,26.00,36235073768 +로보로보,215100,24,6980,2,180,2.65,5259192,8408584,20348454,5259192,2.65,62.55,25.85,25.85,36734180465,25.86,25.86,36734180465 +블루엠텍,439580,25,6260,2,450,7.75,8641678,1081174,33510663,8641678,7.75,799.29,25.79,25.79,53995808710,25.74,25.74,53995808710 +RISE 코리아밸류업위클리고정커버드콜,0094M0,26,10910,5,-30,-0.27,236970,192689,1000000,236970,-0.27,122.98,23.70,23.70,2582194659,23.67,23.67,2582194659 +TIGER 차이나휴머노이드로봇,0053L0,27,13417,5,-98,-0.73,2347158,3448385,10250000,2347158,-0.73,68.07,22.90,22.90,32024568746,23.29,23.29,32024568746 +ACE AI반도체포커스,469150,28,18440,2,45,0.24,685284,776029,3000000,685284,0.24,88.31,22.84,22.84,12667180746,22.90,22.90,12667180746 +형지글로벌,308100,29,2165,2,173,8.68,5355914,324781,24023008,5355914,8.68,1649.08,22.29,22.29,11738620191,22.57,22.57,11738620191 +뉴로핏,380550,30,16580,2,130,0.79,2408345,2574098,11554087,2408345,0.79,93.56,20.84,20.84,41045468915,21.43,21.43,41045468915 diff --git a/top30/20250919/top30-atvtr-20250919-120002.csv b/top30/20250919/top30-atvtr-20250919-120002.csv new file mode 100644 index 000000000000..4ee0e4923969 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4675,2,835,21.74,12996178,6783940,11953825,12996178,21.74,191.57,108.72,108.72,60999261116,109.15,109.15,60999261116 +한국첨단소재,062970,2,4470,2,130,3.00,18241740,10887322,19736818,18241740,3.00,167.55,92.42,92.42,85515867293,96.93,96.93,85515867293 +에스투더블유,488280,3,24200,2,11000,83.33,9389126,0,10587956,9389126,83.33,0.00,88.68,88.68,241487872425,94.25,94.25,241487872425 +다날,064260,4,10810,2,1690,18.53,60061335,9321172,68949040,60061335,18.53,644.35,87.11,87.11,639857931055,85.85,85.85,639857931055 +ACE BYD밸류체인액티브,0079X0,5,13050,2,240,1.87,1674155,171449,1950000,1674155,1.87,976.47,85.85,85.85,21842766600,85.83,85.83,21842766600 +한싹,430690,6,6830,5,-320,-4.48,7255662,22010082,10895327,7255662,-4.48,32.97,66.59,66.59,51865369735,69.70,69.70,51865369735 +큐로홀딩스,051780,7,1376,2,157,12.88,13634137,983810,23242245,13634137,12.88,1385.85,58.66,58.66,19544942987,61.11,61.11,19544942987 +미투온,201490,8,6270,2,240,3.98,17323266,1656655,30390092,17323266,3.98,1045.68,57.00,57.00,113446767510,59.54,59.54,113446767510 +뱅크웨어글로벌,199480,9,8110,2,1660,25.74,6041235,86399,10101638,6041235,25.74,6992.25,59.80,59.80,48170425250,58.80,58.80,48170425250 +DGP,060900,10,1713,2,360,26.61,14593124,6525564,26124029,14593124,26.61,223.63,55.86,55.86,24351800226,54.42,54.42,24351800226 +피씨디렉트,051380,11,2720,2,455,20.09,8116157,21585,15340072,8116157,20.09,9999.99,52.91,52.91,21527867511,51.59,51.59,21527867511 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6120,2,45,0.74,1516425,2781293,3000000,1516425,0.74,54.52,50.55,50.55,9217603915,50.20,50.20,9217603915 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6105,2,50,0.83,2422553,2481728,5000000,2422553,0.83,97.62,48.45,48.45,14706646510,48.18,48.18,14706646510 +아이비젼웍스,469750,14,1940,2,99,5.38,14851453,44201384,34056481,14851453,5.38,33.60,43.61,43.61,28976819114,43.86,43.86,28976819114 +코오롱모빌리티그룹우,45014K,15,21250,5,-3500,-14.14,932467,0,2456120,932467,-14.14,0.00,37.97,37.97,22090147425,42.32,42.32,22090147425 +로보스타,090360,16,51000,2,7000,15.91,3800789,4758092,9750000,3800789,15.91,79.88,38.98,38.98,180654108175,36.33,36.33,180654108175 +아이윈플러스,123010,17,1119,2,94,9.17,12003186,8635447,32658542,12003186,9.17,139.00,36.75,36.75,12887875431,35.27,35.27,12887875431 +KODEX K원자력SMR,0098F0,18,9482,5,-98,-1.02,2283333,4204138,7200000,2283333,-1.02,54.31,31.71,31.71,21790054618,31.92,31.92,21790054618 +로보티즈,108490,19,139200,2,27100,24.17,4520262,5034116,13220560,4520262,24.17,89.79,34.19,34.19,576074051150,31.30,31.30,576074051150 +TIGER 반도체TOP10레버리지,488080,20,9410,2,50,0.53,1199604,1322981,3900000,1199604,0.53,90.67,30.76,30.76,11301054752,30.79,30.79,11301054752 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,11280,2,190,1.71,357044,343405,1200000,357044,1.71,103.97,29.75,29.75,4004941268,29.59,29.59,4004941268 +모니터랩,434480,22,4635,2,165,3.69,3303992,810258,12310300,3303992,3.69,407.77,26.84,26.84,15990191633,28.02,28.02,15990191633 +로보로보,215100,23,7070,2,270,3.97,5435098,8408584,20348454,5435098,3.97,64.64,26.71,26.71,37971925365,26.39,26.39,37971925365 +한컴위드,054920,24,4940,2,575,13.17,7365989,271943,28217081,7365989,13.17,2708.65,26.10,26.10,36432581440,26.14,26.14,36432581440 +블루엠텍,439580,25,6260,2,450,7.75,8722269,1081174,33510663,8722269,7.75,806.74,26.03,26.03,54498981565,25.98,25.98,54498981565 +클로봇,466100,26,30000,2,2100,7.53,6686191,5456549,24764639,6686191,7.53,122.54,27.00,27.00,190750113900,25.68,25.68,190750113900 +TIGER 차이나휴머노이드로봇,0053L0,27,13320,5,-195,-1.44,2483553,3448385,10250000,2483553,-1.44,72.02,24.23,24.23,33845393785,24.79,24.79,33845393785 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10900,5,-40,-0.37,237619,192689,1000000,237619,-0.37,123.32,23.76,23.76,2589269449,23.75,23.75,2589269449 +ACE AI반도체포커스,469150,29,18435,2,40,0.22,701174,776029,3000000,701174,0.22,90.35,23.37,23.37,12960110681,23.43,23.43,12960110681 +형지글로벌,308100,30,2135,2,143,7.18,5439882,324781,24023008,5439882,7.18,1674.94,22.64,22.64,11919865306,23.24,23.24,11919865306 diff --git a/top30/20250919/top30-atvtr-20250919-121002.csv b/top30/20250919/top30-atvtr-20250919-121002.csv new file mode 100644 index 000000000000..52dd90aa9290 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13030,2,220,1.72,2151044,171449,1950000,2151044,1.72,1254.63,110.31,110.31,28055487130,110.42,110.42,28055487130 +싸이버원,356890,2,4650,2,810,21.09,13072970,6783940,11953825,13072970,21.09,192.70,109.36,109.36,61356126263,110.38,110.38,61356126263 +에스투더블유,488280,3,22600,2,9400,71.21,9803377,0,10587956,9803377,71.21,0.00,92.59,92.59,251075301925,104.93,104.93,251075301925 +한국첨단소재,062970,4,4420,2,80,1.84,18348385,10887322,19736818,18348385,1.84,168.53,92.97,92.97,85991407777,98.57,98.57,85991407777 +다날,064260,5,10790,2,1670,18.31,61402348,9321172,68949040,61402348,18.31,658.74,89.05,89.05,654395586925,87.96,87.96,654395586925 +한싹,430690,6,6810,5,-340,-4.76,7281082,22010082,10895327,7281082,-4.76,33.08,66.83,66.83,52038762545,70.14,70.14,52038762545 +뱅크웨어글로벌,199480,7,7910,2,1460,22.64,6264532,86399,10101638,6264532,22.64,7250.70,62.02,62.02,49951186840,62.51,62.51,49951186840 +큐로홀딩스,051780,8,1358,2,139,11.40,13729324,983810,23242245,13729324,11.40,1395.53,59.07,59.07,19675555767,62.34,62.34,19675555767 +미투온,201490,9,6280,2,250,4.15,17471711,1656655,30390092,17471711,4.15,1054.64,57.49,57.49,114378356345,59.93,59.93,114378356345 +피씨디렉트,051380,10,2705,2,440,19.43,8553037,21585,15340072,8553037,19.43,9999.99,55.76,55.76,22695744173,54.70,54.70,22695744173 +DGP,060900,11,1739,2,386,28.53,14866594,6525564,26124029,14866594,28.53,227.82,56.91,56.91,24824052822,54.64,54.64,24824052822 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6120,2,45,0.74,1516425,2781293,3000000,1516425,0.74,54.52,50.55,50.55,9217603915,50.20,50.20,9217603915 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6100,2,45,0.74,2423953,2481728,5000000,2423953,0.74,97.67,48.48,48.48,14715186510,48.25,48.25,14715186510 +아이비젼웍스,469750,14,1940,2,99,5.38,14934712,44201384,34056481,14934712,5.38,33.79,43.85,43.85,29138179373,44.10,44.10,29138179373 +코오롱모빌리티그룹우,45014K,15,21350,5,-3400,-13.74,939355,0,2456120,939355,-13.74,0.00,38.25,38.25,22238541375,42.41,42.41,22238541375 +아이윈플러스,123010,16,1061,2,36,3.51,12407986,8635447,32658542,12407986,3.51,143.69,37.99,37.99,13328986997,38.47,38.47,13328986997 +로보스타,090360,17,51100,2,7100,16.14,3989026,4758092,9750000,3989026,16.14,83.84,40.91,40.91,190406591125,38.22,38.22,190406591125 +KODEX K원자력SMR,0098F0,18,9482,5,-98,-1.02,2474290,4204138,7200000,2474290,-1.02,58.85,34.37,34.37,23600355235,34.57,34.57,23600355235 +로보티즈,108490,19,140200,2,28100,25.07,4760999,5034116,13220560,4760999,25.07,94.57,36.01,36.01,610042913800,32.91,32.91,610042913800 +TIGER 반도체TOP10레버리지,488080,20,9395,2,35,0.37,1216230,1322981,3900000,1216230,0.37,91.93,31.19,31.19,11457060072,31.27,31.27,11457060072 +클로봇,466100,21,30950,2,3050,10.93,8122317,5456549,24764639,8122317,10.93,148.85,32.80,32.80,234366963275,30.58,30.58,234366963275 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11290,2,200,1.80,362055,343405,1200000,362055,1.80,105.43,30.17,30.17,4061515443,29.98,29.98,4061515443 +모니터랩,434480,23,4630,2,160,3.58,3316259,810258,12310300,3316259,3.58,409.28,26.94,26.94,16047006273,28.15,28.15,16047006273 +로보로보,215100,24,7090,2,290,4.26,5670984,8408584,20348454,5670984,4.26,67.44,27.87,27.87,39647309185,27.48,27.48,39647309185 +블루엠텍,439580,25,6220,2,410,7.06,8830088,1081174,33510663,8830088,7.06,816.71,26.35,26.35,55174920510,26.47,26.47,55174920510 +한컴위드,054920,26,4930,2,565,12.94,7404618,271943,28217081,7404618,12.94,2722.86,26.24,26.24,36623849580,26.33,26.33,36623849580 +TIGER 차이나휴머노이드로봇,0053L0,27,13335,5,-180,-1.33,2572102,3448385,10250000,2572102,-1.33,74.59,25.09,25.09,35023984667,25.62,25.62,35023984667 +ACE AI반도체포커스,469150,28,18420,2,25,0.14,710738,776029,3000000,710738,0.14,91.59,23.69,23.69,13136138166,23.77,23.77,13136138166 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10900,5,-40,-0.37,237619,192689,1000000,237619,-0.37,123.32,23.76,23.76,2589269449,23.75,23.75,2589269449 +형지글로벌,308100,30,2135,2,143,7.18,5477494,324781,24023008,5477494,7.18,1686.52,22.80,22.80,11999910236,23.40,23.40,11999910236 diff --git a/top30/20250919/top30-atvtr-20250919-122002.csv b/top30/20250919/top30-atvtr-20250919-122002.csv new file mode 100644 index 000000000000..23cb81a42a2e --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13005,2,195,1.52,2436387,171449,1950000,2436387,1.52,1421.06,124.94,124.94,31767899140,125.27,125.27,31767899140 +싸이버원,356890,2,4655,2,815,21.22,13120155,6783940,11953825,13120155,21.22,193.40,109.76,109.76,61575763643,110.66,110.66,61575763643 +에스투더블유,488280,3,22700,2,9500,71.97,10109135,0,10587956,10109135,71.97,0.00,95.48,95.48,257961074700,107.33,107.33,257961074700 +한국첨단소재,062970,4,4435,2,95,2.19,18419701,10887322,19736818,18419701,2.19,169.18,93.33,93.33,86307575004,98.60,98.60,86307575004 +다날,064260,5,10855,2,1735,19.02,62068593,9321172,68949040,62068593,19.02,665.89,90.02,90.02,661631892940,88.40,88.40,661631892940 +한싹,430690,6,6810,5,-340,-4.76,7301421,22010082,10895327,7301421,-4.76,33.17,67.01,67.01,52176819840,70.32,70.32,52176819840 +뱅크웨어글로벌,199480,7,7950,2,1500,23.26,6380821,86399,10101638,6380821,23.26,7385.29,63.17,63.17,50876747305,63.35,63.35,50876747305 +큐로홀딩스,051780,8,1400,2,181,14.85,14002659,983810,23242245,14002659,14.85,1423.31,60.25,60.25,20061178139,61.65,61.65,20061178139 +미투온,201490,9,6350,2,320,5.31,17747194,1656655,30390092,17747194,5.31,1071.27,58.40,58.40,116121289130,60.17,60.17,116121289130 +피씨디렉트,051380,10,2685,2,420,18.54,8762686,21585,15340072,8762686,18.54,9999.99,57.12,57.12,23260534718,56.47,56.47,23260534718 +DGP,060900,11,1731,2,378,27.94,15013504,6525564,26124029,15013504,27.94,230.07,57.47,57.47,25077785411,55.46,55.46,25077785411 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6100,2,25,0.41,1517105,2781293,3000000,1517105,0.41,54.55,50.57,50.57,9221751915,50.39,50.39,9221751915 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6085,2,30,0.50,2423966,2481728,5000000,2423966,0.50,97.67,48.48,48.48,14715265655,48.37,48.37,14715265655 +코오롱모빌리티그룹우,45014K,14,20750,5,-4000,-16.16,957117,0,2456120,957117,-16.16,0.00,38.97,38.97,22610272325,44.36,44.36,22610272325 +아이비젼웍스,469750,15,1949,2,108,5.87,15059701,44201384,34056481,15059701,5.87,34.07,44.22,44.22,29381135109,44.26,44.26,29381135109 +아이윈플러스,123010,16,1086,2,61,5.95,12815193,8635447,32658542,12815193,5.95,148.40,39.24,39.24,13774389865,38.84,38.84,13774389865 +로보스타,090360,17,51400,2,7400,16.82,4065806,4758092,9750000,4065806,16.82,85.45,41.70,41.70,194325054175,38.78,38.78,194325054175 +클로봇,466100,18,30850,2,2950,10.57,9528213,5456549,24764639,9528213,10.57,174.62,38.48,38.48,277830680400,36.37,36.37,277830680400 +KODEX K원자력SMR,0098F0,19,9470,5,-110,-1.15,2592040,4204138,7200000,2592040,-1.15,61.65,36.00,36.00,24716208709,36.25,36.25,24716208709 +로보티즈,108490,20,141300,2,29200,26.05,4865732,5034116,13220560,4865732,26.05,96.66,36.80,36.80,624739679650,33.44,33.44,624739679650 +TIGER 반도체TOP10레버리지,488080,21,9420,2,60,0.64,1227998,1322981,3900000,1227998,0.64,92.82,31.49,31.49,11567882937,31.49,31.49,11567882937 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11295,2,205,1.85,367451,343405,1200000,367451,1.85,107.00,30.62,30.62,4122439243,30.41,30.41,4122439243 +모니터랩,434480,23,4605,2,135,3.02,3336702,810258,12310300,3336702,3.02,411.81,27.10,27.10,16141113638,28.47,28.47,16141113638 +로보로보,215100,24,7050,2,250,3.68,5839836,8408584,20348454,5839836,3.68,69.45,28.70,28.70,40837209110,28.47,28.47,40837209110 +TIGER 차이나휴머노이드로봇,0053L0,25,13295,5,-220,-1.63,2687914,3448385,10250000,2687914,-1.63,77.95,26.22,26.22,36565376139,26.83,26.83,36565376139 +블루엠텍,439580,26,6280,2,470,8.09,8924931,1081174,33510663,8924931,8.09,825.49,26.63,26.63,55768618230,26.50,26.50,55768618230 +한컴위드,054920,27,4945,2,580,13.29,7467549,271943,28217081,7467549,13.29,2746.00,26.46,26.46,36936546360,26.47,26.47,36936546360 +ACE AI반도체포커스,469150,28,18450,2,55,0.30,714615,776029,3000000,714615,0.30,92.09,23.82,23.82,13207659381,23.86,23.86,13207659381 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10897,5,-43,-0.39,237830,192689,1000000,237830,-0.39,123.43,23.78,23.78,2591569296,23.78,23.78,2591569296 +형지글로벌,308100,30,2120,2,128,6.43,5510538,324781,24023008,5510538,6.43,1696.69,22.94,22.94,12070016036,23.70,23.70,12070016036 diff --git a/top30/20250919/top30-atvtr-20250919-123001.csv b/top30/20250919/top30-atvtr-20250919-123001.csv new file mode 100644 index 000000000000..281d103799af --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13025,2,215,1.68,2541686,171449,1950000,2541686,1.68,1482.47,130.34,130.34,33139356205,130.48,130.48,33139356205 +싸이버원,356890,2,4685,2,845,22.01,13197014,6783940,11953825,13197014,22.01,194.53,110.40,110.40,61933642828,110.59,110.59,61933642828 +에스투더블유,488280,3,22500,2,9300,70.45,10239615,0,10587956,10239615,70.45,0.00,96.71,96.71,260918472550,109.52,109.52,260918472550 +한국첨단소재,062970,4,4405,2,65,1.50,18552219,10887322,19736818,18552219,1.50,170.40,94.00,94.00,86891390939,99.94,99.94,86891390939 +다날,064260,5,10880,2,1760,19.30,62591434,9321172,68949040,62591434,19.30,671.50,90.78,90.78,667283355075,88.95,88.95,667283355075 +한싹,430690,6,6800,5,-350,-4.90,7315215,22010082,10895327,7315215,-4.90,33.24,67.14,67.14,52270567690,70.55,70.55,52270567690 +뱅크웨어글로벌,199480,7,7960,2,1510,23.41,6443559,86399,10101638,6443559,23.41,7457.91,63.79,63.79,51373932775,63.89,63.89,51373932775 +큐로홀딩스,051780,8,1375,2,156,12.80,14114743,983810,23242245,14114743,12.80,1434.70,60.73,60.73,20216128647,63.26,63.26,20216128647 +미투온,201490,9,6350,2,320,5.31,17889018,1656655,30390092,17889018,5.31,1079.83,58.86,58.86,117018275600,60.64,60.64,117018275600 +피씨디렉트,051380,10,2690,2,425,18.76,8876265,21585,15340072,8876265,18.76,9999.99,57.86,57.86,23567270423,57.11,57.11,23567270423 +DGP,060900,11,1725,2,372,27.49,15109768,6525564,26124029,15109768,27.49,231.55,57.84,57.84,25243348254,56.02,56.02,25243348254 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6110,2,35,0.58,1518310,2781293,3000000,1518310,0.58,54.59,50.61,50.61,9229108515,50.35,50.35,9229108515 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6085,2,30,0.50,2423966,2481728,5000000,2423966,0.50,97.67,48.48,48.48,14715265655,48.37,48.37,14715265655 +아이비젼웍스,469750,14,1958,2,117,6.36,15372905,44201384,34056481,15372905,6.36,34.78,45.14,45.14,29993176519,44.98,44.98,29993176519 +코오롱모빌리티그룹우,45014K,15,21150,5,-3600,-14.55,963439,0,2456120,963439,-14.55,0.00,39.23,39.23,22743785875,43.78,43.78,22743785875 +아이윈플러스,123010,16,1037,2,12,1.17,13316573,8635447,32658542,13316573,1.17,154.21,40.78,40.78,14296748799,42.21,42.21,14296748799 +클로봇,466100,17,30550,2,2650,9.50,10375291,5456549,24764639,10375291,9.50,190.14,41.90,41.90,303851576200,40.16,40.16,303851576200 +로보스타,090360,18,51500,2,7500,17.05,4189151,4758092,9750000,4189151,17.05,88.04,42.97,42.97,200719497975,39.97,39.97,200719497975 +KODEX K원자력SMR,0098F0,19,9470,5,-110,-1.15,2721932,4204138,7200000,2721932,-1.15,64.74,37.80,37.80,25945733164,38.05,38.05,25945733164 +로보티즈,108490,20,142200,2,30100,26.85,5109288,5034116,13220560,5109288,26.85,101.49,38.65,38.65,659472365350,35.08,35.08,659472365350 +TIGER 반도체TOP10레버리지,488080,21,9405,2,45,0.48,1239055,1322981,3900000,1239055,0.48,93.66,31.77,31.77,11671906412,31.82,31.82,11671906412 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11285,2,195,1.76,372548,343405,1200000,372548,1.76,108.49,31.05,31.05,4179959948,30.87,30.87,4179959948 +로보로보,215100,23,7030,2,230,3.38,6048997,8408584,20348454,6048997,3.38,71.94,29.73,29.73,42316509695,29.58,29.58,42316509695 +모니터랩,434480,24,4610,2,140,3.13,3347228,810258,12310300,3347228,3.13,413.11,27.19,27.19,16189392548,28.53,28.53,16189392548 +TIGER 차이나휴머노이드로봇,0053L0,25,13355,5,-160,-1.18,2768109,3448385,10250000,2768109,-1.18,80.27,27.01,27.01,37633797864,27.49,27.49,37633797864 +블루엠텍,439580,26,6290,2,480,8.26,9106181,1081174,33510663,9106181,8.26,842.25,27.17,27.17,56906961480,27.00,27.00,56906961480 +한컴위드,054920,27,4920,2,555,12.71,7511825,271943,28217081,7511825,12.71,2762.28,26.62,26.62,37154889883,26.76,26.76,37154889883 +ACE AI반도체포커스,469150,28,18445,2,50,0.27,721424,776029,3000000,721424,0.27,92.96,24.05,24.05,13333253096,24.10,24.10,13333253096 +형지글로벌,308100,29,2125,2,133,6.68,5551900,324781,24023008,5551900,6.68,1709.43,23.11,23.11,12157615131,23.82,23.82,12157615131 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10900,5,-40,-0.37,237856,192689,1000000,237856,-0.37,123.44,23.79,23.79,2591852639,23.78,23.78,2591852639 diff --git a/top30/20250919/top30-atvtr-20250919-124002.csv b/top30/20250919/top30-atvtr-20250919-124002.csv new file mode 100644 index 000000000000..94ca45717c52 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13010,2,200,1.56,2594522,171449,1950000,2594522,1.56,1513.29,133.05,133.05,33826755732,133.34,133.34,33826755732 +싸이버원,356890,2,4675,2,835,21.74,13252167,6783940,11953825,13252167,21.74,195.35,110.86,110.86,62191382571,111.29,111.29,62191382571 +에스투더블유,488280,3,22400,2,9200,69.70,10347528,0,10587956,10347528,69.70,0.00,97.73,97.73,263328941375,111.03,111.03,263328941375 +한국첨단소재,062970,4,4345,2,5,0.12,18717629,10887322,19736818,18717629,0.12,171.92,94.84,94.84,87616204179,102.17,102.17,87616204179 +다날,064260,5,10940,2,1820,19.96,64022742,9321172,68949040,64022742,19.96,686.85,92.86,92.86,682938769410,90.54,90.54,682938769410 +한싹,430690,6,6820,5,-330,-4.62,7346398,22010082,10895327,7346398,-4.62,33.38,67.43,67.43,52483013990,70.63,70.63,52483013990 +뱅크웨어글로벌,199480,7,7950,2,1500,23.26,6510498,86399,10101638,6510498,23.26,7535.39,64.45,64.45,51907936660,64.64,64.64,51907936660 +큐로홀딩스,051780,8,1379,2,160,13.13,14249958,983810,23242245,14249958,13.13,1448.45,61.31,61.31,20403609576,63.66,63.66,20403609576 +미투온,201490,9,6360,2,330,5.47,18076857,1656655,30390092,18076857,5.47,1091.17,59.48,59.48,118216063150,61.16,61.16,118216063150 +피씨디렉트,051380,10,2630,2,365,16.11,9244221,21585,15340072,9244221,16.11,9999.99,60.26,60.26,24542975468,60.83,60.83,24542975468 +DGP,060900,11,1704,2,351,25.94,15204742,6525564,26124029,15204742,25.94,233.00,58.20,58.20,25405934747,57.07,57.07,25405934747 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6115,2,40,0.66,1518915,2781293,3000000,1518915,0.66,54.61,50.63,50.63,9232805130,50.33,50.33,9232805130 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6085,2,30,0.50,2423966,2481728,5000000,2423966,0.50,97.67,48.48,48.48,14715265655,48.37,48.37,14715265655 +아이비젼웍스,469750,14,1957,2,116,6.30,15629915,44201384,34056481,15629915,6.30,35.36,45.89,45.89,30496766461,45.76,45.76,30496766461 +KODEX K원자력SMR,0098F0,15,9460,5,-120,-1.25,3205032,4204138,7200000,3205032,-1.25,76.24,44.51,44.51,30523003099,44.81,44.81,30523003099 +클로봇,466100,16,30400,2,2500,8.96,10968687,5456549,24764639,10968687,8.96,201.02,44.29,44.29,321757198825,42.74,42.74,321757198825 +코오롱모빌리티그룹우,45014K,17,22050,5,-2700,-10.91,979270,0,2456120,979270,-10.91,0.00,39.87,39.87,23088080325,42.63,42.63,23088080325 +아이윈플러스,123010,18,1049,2,24,2.34,13549378,8635447,32658542,13549378,2.34,156.90,41.49,41.49,14540708524,42.44,42.44,14540708524 +로보스타,090360,19,51700,2,7700,17.50,4261265,4758092,9750000,4261265,17.50,89.56,43.71,43.71,204429528175,40.56,40.56,204429528175 +로보티즈,108490,20,142700,2,30600,27.30,5241789,5034116,13220560,5241789,27.30,104.13,39.65,39.65,678322773500,35.96,35.96,678322773500 +TIGER 반도체TOP10레버리지,488080,21,9405,2,45,0.48,1242300,1322981,3900000,1242300,0.48,93.90,31.85,31.85,11702411197,31.90,31.90,11702411197 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11310,2,220,1.98,373760,343405,1200000,373760,1.98,108.84,31.15,31.15,4193671278,30.90,30.90,4193671278 +로보로보,215100,23,7020,2,220,3.24,6244697,8408584,20348454,6244697,3.24,74.27,30.69,30.69,43684086325,30.58,30.58,43684086325 +모니터랩,434480,24,4605,2,135,3.02,3358571,810258,12310300,3358571,3.02,414.51,27.28,27.28,16241637213,28.65,28.65,16241637213 +TIGER 차이나휴머노이드로봇,0053L0,25,13360,5,-155,-1.15,2801041,3448385,10250000,2801041,-1.15,81.23,27.33,27.33,38073617616,27.80,27.80,38073617616 +블루엠텍,439580,26,6310,2,500,8.61,9248381,1081174,33510663,9248381,8.61,855.40,27.60,27.60,57802100890,27.34,27.34,57802100890 +한컴위드,054920,27,4980,2,615,14.09,7548852,271943,28217081,7548852,14.09,2775.90,26.75,26.75,37338691568,26.57,26.57,37338691568 +ACE AI반도체포커스,469150,28,18435,2,40,0.22,726164,776029,3000000,726164,0.22,93.57,24.21,24.21,13420635766,24.27,24.27,13420635766 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10895,5,-45,-0.41,237982,192689,1000000,237982,-0.41,123.51,23.80,23.80,2593225409,23.80,23.80,2593225409 +형지글로벌,308100,30,2135,2,143,7.18,5559359,324781,24023008,5559359,7.18,1711.73,23.14,23.14,12173483386,23.74,23.74,12173483386 diff --git a/top30/20250919/top30-atvtr-20250919-125002.csv b/top30/20250919/top30-atvtr-20250919-125002.csv new file mode 100644 index 000000000000..cc41cdc7037a --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13000,2,190,1.48,2746896,171449,1950000,2746896,1.48,1602.17,140.87,140.87,35809093002,141.26,141.26,35809093002 +에스투더블유,488280,2,21800,2,8600,65.15,10562683,0,10587956,10562683,65.15,0.00,99.76,99.76,268044817050,116.13,116.13,268044817050 +싸이버원,356890,3,4635,2,795,20.70,13324627,6783940,11953825,13324627,20.70,196.41,111.47,111.47,62528407663,112.85,112.85,62528407663 +한국첨단소재,062970,4,4340,3,0,0.00,18927162,10887322,19736818,18927162,0.00,173.85,95.90,95.90,88524553109,103.35,103.35,88524553109 +다날,064260,5,11005,2,1885,20.67,65507655,9321172,68949040,65507655,20.67,702.78,95.01,95.01,699228475240,92.15,92.15,699228475240 +한싹,430690,6,6770,5,-380,-5.31,7371436,22010082,10895327,7371436,-5.31,33.49,67.66,67.66,52653391420,71.38,71.38,52653391420 +뱅크웨어글로벌,199480,7,7935,2,1485,23.02,6632435,86399,10101638,6632435,23.02,7676.52,65.66,65.66,52871355440,65.96,65.96,52871355440 +큐로홀딩스,051780,8,1363,2,144,11.81,14419559,983810,23242245,14419559,11.81,1465.69,62.04,62.04,20636402426,65.14,65.14,20636402426 +피씨디렉트,051380,9,2570,2,305,13.47,9443510,21585,15340072,9443510,13.47,9999.99,61.56,61.56,25058767687,63.56,63.56,25058767687 +미투온,201490,10,6370,2,340,5.64,18211936,1656655,30390092,18211936,5.64,1099.32,59.93,59.93,119076274850,61.51,61.51,119076274850 +DGP,060900,11,1689,2,336,24.83,15443883,6525564,26124029,15443883,24.83,236.67,59.12,59.12,25808296338,58.49,58.49,25808296338 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6120,2,45,0.74,1519492,2781293,3000000,1519492,0.74,54.63,50.65,50.65,9236336320,50.31,50.31,9236336320 +KODEX K원자력SMR,0098F0,13,9455,5,-125,-1.30,3567216,4204138,7200000,3567216,-1.30,84.85,49.54,49.54,33949133689,49.87,49.87,33949133689 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6110,2,55,0.91,2425116,2481728,5000000,2425116,0.91,97.72,48.50,48.50,14722291905,48.19,48.19,14722291905 +아이비젼웍스,469750,15,1940,2,99,5.38,15803470,44201384,34056481,15803470,5.38,35.75,46.40,46.40,30834541934,46.67,46.67,30834541934 +클로봇,466100,16,29950,2,2050,7.35,11397690,5456549,24764639,11397690,7.35,208.88,46.02,46.02,334754881850,45.13,45.13,334754881850 +아이윈플러스,123010,17,1044,2,19,1.85,13733372,8635447,32658542,13733372,1.85,159.03,42.05,42.05,14731934992,43.21,43.21,14731934992 +코오롱모빌리티그룹우,45014K,18,23100,5,-1650,-6.67,1037807,0,2456120,1037807,-6.67,0.00,42.25,42.25,24419353625,43.04,43.04,24419353625 +로보스타,090360,19,51200,2,7200,16.36,4373774,4758092,9750000,4373774,16.36,91.92,44.86,44.86,210235980625,42.11,42.11,210235980625 +로보티즈,108490,20,141900,2,29800,26.58,5411017,5034116,13220560,5411017,26.58,107.49,40.93,40.93,702505193450,37.45,37.45,702505193450 +TIGER 반도체TOP10레버리지,488080,21,9395,2,35,0.37,1248686,1322981,3900000,1248686,0.37,94.38,32.02,32.02,11762456287,32.10,32.10,11762456287 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11295,2,205,1.85,381582,343405,1200000,381582,1.85,111.12,31.80,31.80,4282000586,31.59,31.59,4282000586 +로보로보,215100,23,6980,2,180,2.65,6403352,8408584,20348454,6403352,2.65,76.15,31.47,31.47,44803405500,31.54,31.54,44803405500 +모니터랩,434480,24,4570,2,100,2.24,3381489,810258,12310300,3381489,2.24,417.33,27.47,27.47,16346223713,29.06,29.06,16346223713 +TIGER 차이나휴머노이드로봇,0053L0,25,13365,5,-150,-1.11,2851527,3448385,10250000,2851527,-1.11,82.69,27.82,27.82,38748156923,28.29,28.29,38748156923 +블루엠텍,439580,26,6310,2,500,8.61,9509508,1081174,33510663,9509508,8.61,879.55,28.38,28.38,59453944765,28.12,28.12,59453944765 +한컴위드,054920,27,4920,2,555,12.71,7579737,271943,28217081,7579737,12.71,2787.25,26.86,26.86,37491200758,27.01,27.01,37491200758 +ACE AI반도체포커스,469150,28,18430,2,35,0.19,758069,776029,3000000,758069,0.19,97.69,25.27,25.27,14008874006,25.34,25.34,14008874006 +형지글로벌,308100,29,2095,2,103,5.17,5669153,324781,24023008,5669153,5.17,1745.53,23.60,23.60,12405956841,24.65,24.65,12405956841 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10885,5,-55,-0.50,238055,192689,1000000,238055,-0.50,123.54,23.81,23.81,2594020014,23.83,23.83,2594020014 diff --git a/top30/20250919/top30-atvtr-20250919-130002.csv b/top30/20250919/top30-atvtr-20250919-130002.csv new file mode 100644 index 000000000000..c33f4f8362dc --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13015,2,205,1.60,2747822,171449,1950000,2747822,1.60,1602.71,140.91,140.91,35821131017,141.14,141.14,35821131017 +에스투더블유,488280,2,21350,2,8150,61.74,10755664,0,10587956,10755664,61.74,0.00,101.58,101.58,272195468875,120.41,120.41,272195468875 +싸이버원,356890,3,4585,2,745,19.40,13537066,6783940,11953825,13537066,19.40,199.55,113.24,113.24,63506440478,115.87,115.87,63506440478 +한국첨단소재,062970,4,4250,5,-90,-2.07,19246698,10887322,19736818,19246698,-2.07,176.78,97.52,97.52,89891623062,107.17,107.17,89891623062 +다날,064260,5,10950,2,1830,20.07,66389677,9321172,68949040,66389677,20.07,712.25,96.29,96.29,708910976540,93.90,93.90,708910976540 +한싹,430690,6,6790,5,-360,-5.03,7409578,22010082,10895327,7409578,-5.03,33.66,68.01,68.01,52911383280,71.52,71.52,52911383280 +뱅크웨어글로벌,199480,7,7940,2,1490,23.10,6690124,86399,10101638,6690124,23.10,7743.29,66.23,66.23,53329017235,66.49,66.49,53329017235 +큐로홀딩스,051780,8,1404,2,185,15.18,14759487,983810,23242245,14759487,15.18,1500.24,63.50,63.50,21110592372,64.69,64.69,21110592372 +피씨디렉트,051380,9,2595,2,330,14.57,9673499,21585,15340072,9673499,14.57,9999.99,63.06,63.06,25658378986,64.46,64.46,25658378986 +미투온,201490,10,6380,2,350,5.80,18340899,1656655,30390092,18340899,5.80,1107.10,60.35,60.35,119899743500,61.84,61.84,119899743500 +KODEX K원자력SMR,0098F0,11,9450,5,-130,-1.36,4224721,4204138,7200000,4224721,-1.36,100.49,58.68,58.68,40166605684,59.03,59.03,40166605684 +DGP,060900,12,1685,2,332,24.54,15541808,6525564,26124029,15541808,24.54,238.17,59.49,59.49,25974624152,59.01,59.01,25974624152 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6125,2,50,0.82,1521901,2781293,3000000,1521901,0.82,54.72,50.73,50.73,9251072185,50.35,50.35,9251072185 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6110,2,55,0.91,2428376,2481728,5000000,2428376,0.91,97.85,48.57,48.57,14742210505,48.26,48.26,14742210505 +아이비젼웍스,469750,15,1938,2,97,5.27,15900659,44201384,34056481,15900659,5.27,35.97,46.69,46.69,31023120708,47.00,47.00,31023120708 +코오롱모빌리티그룹우,45014K,16,21900,5,-2850,-11.52,1060817,0,2456120,1060817,-11.52,0.00,43.19,43.19,24933874950,46.35,46.35,24933874950 +클로봇,466100,17,30750,2,2850,10.22,11834444,5456549,24764639,11834444,10.22,216.89,47.79,47.79,348059228200,45.71,45.71,348059228200 +아이윈플러스,123010,18,1038,2,13,1.27,13846533,8635447,32658542,13846533,1.27,160.35,42.40,42.40,14849558850,43.80,43.80,14849558850 +로보스타,090360,19,54100,2,10100,22.95,4670615,4758092,9750000,4670615,22.95,98.16,47.90,47.90,225898915225,42.83,42.83,225898915225 +로보티즈,108490,20,144400,2,32300,28.81,5587190,5034116,13220560,5587190,28.81,110.99,42.26,42.26,727812952450,38.12,38.12,727812952450 +TIGER 반도체TOP10레버리지,488080,21,9370,2,10,0.11,1274355,1322981,3900000,1274355,0.11,96.32,32.68,32.68,12002712952,32.85,32.85,12002712952 +로보로보,215100,22,7120,2,320,4.71,6625657,8408584,20348454,6625657,4.71,78.80,32.56,32.56,46374747130,32.01,32.01,46374747130 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11285,2,195,1.76,381639,343405,1200000,381639,1.76,111.13,31.80,31.80,4282644226,31.62,31.62,4282644226 +모니터랩,434480,24,4550,2,80,1.79,3393328,810258,12310300,3393328,1.79,418.80,27.56,27.56,16400204100,29.28,29.28,16400204100 +TIGER 차이나휴머노이드로봇,0053L0,25,13385,5,-130,-0.96,2889799,3448385,10250000,2889799,-0.96,83.80,28.19,28.19,39260214363,28.62,28.62,39260214363 +블루엠텍,439580,26,6280,2,470,8.09,9608471,1081174,33510663,9608471,8.09,888.71,28.67,28.67,60076934280,28.55,28.55,60076934280 +한컴위드,054920,27,4925,2,560,12.83,7620287,271943,28217081,7620287,12.83,2802.16,27.01,27.01,37690506170,27.12,27.12,37690506170 +ACE AI반도체포커스,469150,28,18420,2,25,0.14,760884,776029,3000000,760884,0.14,98.05,25.36,25.36,14060753376,25.44,25.44,14060753376 +형지글로벌,308100,29,2090,2,98,4.92,5783796,324781,24023008,5783796,4.92,1780.83,24.08,24.08,12644808870,25.18,25.18,12644808870 +진매트릭스,109820,30,3190,2,60,1.92,4824922,19344400,20393640,4824922,1.92,24.94,23.66,23.66,16222528293,24.94,24.94,16222528293 diff --git a/top30/20250919/top30-atvtr-20250919-131001.csv b/top30/20250919/top30-atvtr-20250919-131001.csv new file mode 100644 index 000000000000..e2b2d36266d2 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13010,2,200,1.56,2780147,171449,1950000,2780147,1.56,1621.56,142.57,142.57,36241944477,142.86,142.86,36241944477 +에스투더블유,488280,2,22050,2,8850,67.05,10964237,0,10587956,10964237,67.05,0.00,103.55,103.55,276742552050,118.54,118.54,276742552050 +싸이버원,356890,3,4600,2,760,19.79,13727614,6783940,11953825,13727614,19.79,202.35,114.84,114.84,64378086733,117.08,117.08,64378086733 +한국첨단소재,062970,4,4250,5,-90,-2.07,19431602,10887322,19736818,19431602,-2.07,178.48,98.45,98.45,90676924897,108.10,108.10,90676924897 +다날,064260,5,11120,2,2000,21.93,68177413,9321172,68949040,68177413,21.93,731.43,98.88,98.88,728722680740,95.04,95.04,728722680740 +한싹,430690,6,6740,5,-410,-5.73,7447620,22010082,10895327,7447620,-5.73,33.84,68.36,68.36,53168481940,72.40,72.40,53168481940 +뱅크웨어글로벌,199480,7,8040,2,1590,24.65,6771379,86399,10101638,6771379,24.65,7837.33,67.03,67.03,53978418490,66.46,66.46,53978418490 +큐로홀딩스,051780,8,1438,2,219,17.97,15519120,983810,23242245,15519120,17.97,1577.45,66.77,66.77,22202880085,66.43,66.43,22202880085 +피씨디렉트,051380,9,2580,2,315,13.91,9736101,21585,15340072,9736101,13.91,9999.99,63.47,63.47,25819263966,65.24,65.24,25819263966 +미투온,201490,10,6430,2,400,6.63,18626440,1656655,30390092,18626440,6.63,1124.34,61.29,61.29,121731971780,62.30,62.30,121731971780 +KODEX K원자력SMR,0098F0,11,9440,5,-140,-1.46,4354487,4204138,7200000,4354487,-1.46,103.58,60.48,60.48,41391788524,60.90,60.90,41391788524 +DGP,060900,12,1669,2,316,23.36,15678998,6525564,26124029,15678998,23.36,240.27,60.02,60.02,26204587030,60.10,60.10,26204587030 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6135,2,60,0.99,1630363,2781293,3000000,1630363,0.99,58.62,54.35,54.35,9916486600,53.88,53.88,9916486600 +코오롱모빌리티그룹우,45014K,14,20900,5,-3850,-15.56,1090037,0,2456120,1090037,-15.56,0.00,44.38,44.38,25555164325,49.78,49.78,25555164325 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,6115,2,60,0.99,2430028,2481728,5000000,2430028,0.99,97.92,48.60,48.60,14752312485,48.25,48.25,14752312485 +클로봇,466100,16,30200,2,2300,8.24,12222467,5456549,24764639,12222467,8.24,224.00,49.35,49.35,359810645000,48.11,48.11,359810645000 +아이비젼웍스,469750,17,1946,2,105,5.70,16086203,44201384,34056481,16086203,5.70,36.39,47.23,47.23,31382940745,47.35,47.35,31382940745 +로보스타,090360,18,53700,2,9700,22.05,4926319,4758092,9750000,4926319,22.05,103.54,50.53,50.53,239686787075,45.78,45.78,239686787075 +아이윈플러스,123010,19,1047,2,22,2.15,14010852,8635447,32658542,14010852,2.15,162.25,42.90,42.90,15022109155,43.93,43.93,15022109155 +로보티즈,108490,20,142900,2,30800,27.48,5699014,5034116,13220560,5699014,27.48,113.21,43.11,43.11,743821388700,39.37,39.37,743821388700 +TIGER 반도체TOP10레버리지,488080,21,9340,5,-20,-0.21,1288324,1322981,3900000,1288324,-0.21,97.38,33.03,33.03,12133248002,33.31,33.31,12133248002 +로보로보,215100,22,7070,2,270,3.97,6756765,8408584,20348454,6756765,3.97,80.36,33.21,33.21,47302284080,32.88,32.88,47302284080 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11280,2,190,1.71,382408,343405,1200000,382408,1.71,111.36,31.87,31.87,4291323801,31.70,31.70,4291323801 +모니터랩,434480,24,4555,2,85,1.90,3410545,810258,12310300,3410545,1.90,420.92,27.70,27.70,16478540255,29.39,29.39,16478540255 +TIGER 차이나휴머노이드로봇,0053L0,25,13390,5,-125,-0.92,2960441,3448385,10250000,2960441,-0.92,85.85,28.88,28.88,40205810783,29.29,29.29,40205810783 +블루엠텍,439580,26,6320,2,510,8.78,9743325,1081174,33510663,9743325,8.78,901.18,29.08,29.08,60923913295,28.77,28.77,60923913295 +에스피시스템스,317830,27,10880,2,1190,12.28,3167211,1651914,10773818,3167211,12.28,191.73,29.40,29.40,32755418185,27.94,27.94,32755418185 +한컴위드,054920,28,4905,2,540,12.37,7663287,271943,28217081,7663287,12.37,2817.98,27.16,27.16,37901474645,27.38,27.38,37901474645 +형지글로벌,308100,29,2050,2,58,2.91,5865027,324781,24023008,5865027,2.91,1805.84,24.41,24.41,12812522475,26.02,26.02,12812522475 +ACE AI반도체포커스,469150,30,18410,2,15,0.08,776667,776029,3000000,776667,0.08,100.08,25.89,25.89,14351257236,25.98,25.98,14351257236 diff --git a/top30/20250919/top30-atvtr-20250919-132001.csv b/top30/20250919/top30-atvtr-20250919-132001.csv new file mode 100644 index 000000000000..719f54f556a7 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13010,2,200,1.56,2783168,171449,1950000,2783168,1.56,1623.32,142.73,142.73,36281247687,143.01,143.01,36281247687 +에스투더블유,488280,2,22300,2,9100,68.94,11210173,0,10587956,11210173,68.94,0.00,105.88,105.88,282185077975,119.51,119.51,282185077975 +싸이버원,356890,3,4565,2,725,18.88,13826418,6783940,11953825,13826418,18.88,203.81,115.67,115.67,64828680538,118.80,118.80,64828680538 +한국첨단소재,062970,4,4265,5,-75,-1.73,19525651,10887322,19736818,19525651,-1.73,179.34,98.93,98.93,91076932497,108.20,108.20,91076932497 +다날,064260,5,10970,2,1850,20.29,69203597,9321172,68949040,69203597,20.29,742.43,100.37,100.37,740028398285,97.84,97.84,740028398285 +한싹,430690,6,6710,5,-440,-6.15,7518998,22010082,10895327,7518998,-6.15,34.16,69.01,69.01,53648119040,73.38,73.38,53648119040 +큐로홀딩스,051780,7,1476,2,257,21.08,16618503,983810,23242245,16618503,21.08,1689.20,71.50,71.50,23842327047,69.50,69.50,23842327047 +뱅크웨어글로벌,199480,8,7870,2,1420,22.02,6911667,86399,10101638,6911667,22.02,7999.71,68.42,68.42,55089263680,69.29,69.29,55089263680 +피씨디렉트,051380,9,2535,2,270,11.92,9846967,21585,15340072,9846967,11.92,9999.99,64.19,64.19,26102135461,67.12,67.12,26102135461 +미투온,201490,10,6370,2,340,5.64,18736203,1656655,30390092,18736203,5.64,1130.97,61.65,61.65,122433273610,63.25,63.25,122433273610 +KODEX K원자력SMR,0098F0,11,9430,5,-150,-1.57,4457846,4204138,7200000,4457846,-1.57,106.03,61.91,61.91,42366850678,62.40,62.40,42366850678 +DGP,060900,12,1695,2,342,25.28,15814255,6525564,26124029,15814255,25.28,242.34,60.54,60.54,26431476851,59.69,59.69,26431476851 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6135,2,60,0.99,1723322,2781293,3000000,1723322,0.99,61.96,57.44,57.44,10486561720,56.98,56.98,10486561720 +클로봇,466100,14,29700,2,1800,6.45,12600642,5456549,24764639,12600642,6.45,230.93,50.88,50.88,371098622175,50.45,50.45,371098622175 +코오롱모빌리티그룹우,45014K,15,21050,5,-3700,-14.95,1100057,0,2456120,1100057,-14.95,0.00,44.79,44.79,25767309750,49.84,49.84,25767309750 +로보스타,090360,16,52300,2,8300,18.86,5051187,4758092,9750000,5051187,18.86,106.16,51.81,51.81,246300849375,48.30,48.30,246300849375 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6120,2,65,1.07,2430128,2481728,5000000,2430128,1.07,97.92,48.60,48.60,14752924485,48.21,48.21,14752924485 +아이비젼웍스,469750,18,1941,2,100,5.43,16233221,44201384,34056481,16233221,5.43,36.73,47.67,47.67,31668130060,47.91,47.91,31668130060 +아이윈플러스,123010,19,1051,2,26,2.54,14144195,8635447,32658542,14144195,2.54,163.79,43.31,43.31,15163073626,44.18,44.18,15163073626 +에스피시스템스,317830,20,11150,2,1460,15.07,4676769,1651914,10773818,4676769,15.07,283.11,43.41,43.41,49558443895,41.25,41.25,49558443895 +로보티즈,108490,21,141700,2,29600,26.40,5777830,5034116,13220560,5777830,26.40,114.77,43.70,43.70,755023430050,40.30,40.30,755023430050 +TIGER 반도체TOP10레버리지,488080,22,9310,5,-50,-0.53,1296283,1322981,3900000,1296283,-0.53,97.98,33.24,33.24,12207443887,33.62,33.62,12207443887 +로보로보,215100,23,7010,2,210,3.09,6846406,8408584,20348454,6846406,3.09,81.42,33.65,33.65,47932293875,33.60,33.60,47932293875 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,11280,2,190,1.71,382493,343405,1200000,382493,1.71,111.38,31.87,31.87,4292282616,31.71,31.71,4292282616 +TIGER 차이나휴머노이드로봇,0053L0,25,13395,5,-120,-0.89,3008733,3448385,10250000,3008733,-0.89,87.25,29.35,29.35,40852595617,29.75,29.75,40852595617 +모니터랩,434480,26,4570,2,100,2.24,3429109,810258,12310300,3429109,2.24,423.21,27.86,27.86,16562871750,29.44,29.44,16562871750 +블루엠텍,439580,27,6380,2,570,9.81,9996349,1081174,33510663,9996349,9.81,924.58,29.83,29.83,62528506020,29.25,29.25,62528506020 +한컴위드,054920,28,4885,2,520,11.91,7731320,271943,28217081,7731320,11.91,2842.99,27.40,27.40,38233849975,27.74,27.74,38233849975 +에스엠코어,007820,29,5080,2,245,5.07,5237209,1773558,20033946,5237209,5.07,295.29,26.14,26.14,27249393109,26.77,26.77,27249393109 +ACE AI반도체포커스,469150,30,18360,5,-35,-0.19,793058,776029,3000000,793058,-0.19,102.19,26.44,26.44,14652758676,26.60,26.60,14652758676 diff --git a/top30/20250919/top30-atvtr-20250919-133002.csv b/top30/20250919/top30-atvtr-20250919-133002.csv new file mode 100644 index 000000000000..c9d5d93f740b --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13020,2,210,1.64,2783749,171449,1950000,2783749,1.64,1623.66,142.76,142.76,36288812307,142.93,142.93,36288812307 +싸이버원,356890,2,4635,2,795,20.70,13922381,6783940,11953825,13922381,20.70,205.23,116.47,116.47,65267098123,117.80,117.80,65267098123 +에스투더블유,488280,3,23400,2,10200,77.27,11626158,0,10587956,11626158,77.27,0.00,109.81,109.81,291711475175,117.74,117.74,291711475175 +한국첨단소재,062970,4,4235,5,-105,-2.42,19753897,10887322,19736818,19753897,-2.42,181.44,100.09,100.09,92039851156,110.11,110.11,92039851156 +다날,064260,5,11130,2,2010,22.04,70529983,9321172,68949040,70529983,22.04,756.66,102.29,102.29,754705186200,98.35,98.35,754705186200 +큐로홀딩스,051780,6,1416,2,197,16.16,17439582,983810,23242245,17439582,16.16,1772.66,75.03,75.03,25039021377,76.08,76.08,25039021377 +한싹,430690,7,6860,5,-290,-4.06,7597197,22010082,10895327,7597197,-4.06,34.52,69.73,69.73,54175390985,72.48,72.48,54175390985 +뱅크웨어글로벌,199480,8,7860,2,1410,21.86,7063063,86399,10101638,7063063,21.86,8174.94,69.92,69.92,56279638135,70.88,70.88,56279638135 +KODEX K원자력SMR,0098F0,9,9435,5,-145,-1.51,5006385,4204138,7200000,5006385,-1.51,119.08,69.53,69.53,47539487741,69.98,69.98,47539487741 +피씨디렉트,051380,10,2505,2,240,10.60,9979537,21585,15340072,9979537,10.60,9999.99,65.06,65.06,26435075062,68.79,68.79,26435075062 +미투온,201490,11,6380,2,350,5.80,18843777,1656655,30390092,18843777,5.80,1137.46,62.01,62.01,123117655220,63.50,63.50,123117655220 +DGP,060900,12,1672,2,319,23.58,15949159,6525564,26124029,15949159,23.58,244.41,61.05,61.05,26659927757,61.04,61.04,26659927757 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6140,2,65,1.07,1734178,2781293,3000000,1734178,1.07,62.35,57.81,57.81,10553212240,57.29,57.29,10553212240 +클로봇,466100,14,29350,2,1450,5.20,13264082,5456549,24764639,13264082,5.20,243.09,53.56,53.56,390586135500,53.74,53.74,390586135500 +로보스타,090360,15,51400,2,7400,16.82,5273888,4758092,9750000,5273888,16.82,110.84,54.09,54.09,257742236775,51.43,51.43,257742236775 +코오롱모빌리티그룹우,45014K,16,20700,5,-4050,-16.36,1115307,0,2456120,1115307,-16.36,0.00,45.41,45.41,26085178075,51.31,51.31,26085178075 +에스피시스템스,317830,17,10630,2,940,9.70,5362691,1651914,10773818,5362691,9.70,324.64,49.78,49.78,57021195955,49.79,49.79,57021195955 +아이비젼웍스,469750,18,1945,2,104,5.65,16386371,44201384,34056481,16386371,5.65,37.07,48.12,48.12,31966021305,48.26,48.26,31966021305 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6120,2,65,1.07,2430128,2481728,5000000,2430128,1.07,97.92,48.60,48.60,14752924485,48.21,48.21,14752924485 +아이윈플러스,123010,20,1054,2,29,2.83,14201388,8635447,32658542,14201388,2.83,164.45,43.48,43.48,15223026006,44.22,44.22,15223026006 +로보티즈,108490,21,140200,2,28100,25.07,5966898,5034116,13220560,5966898,25.07,118.53,45.13,45.13,781559252350,42.17,42.17,781559252350 +로보로보,215100,22,6890,2,90,1.32,7086684,8408584,20348454,7086684,1.32,84.28,34.83,34.83,49598731695,35.38,35.38,49598731695 +TIGER 반도체TOP10레버리지,488080,23,9290,5,-70,-0.75,1317045,1322981,3900000,1317045,-0.75,99.55,33.77,33.77,12400454799,34.23,34.23,12400454799 +블루엠텍,439580,24,6330,2,520,8.95,10856891,1081174,33510663,10856891,8.95,1004.18,32.40,32.40,68035347780,32.07,32.07,68035347780 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,11295,2,205,1.85,382807,343405,1200000,382807,1.85,111.47,31.90,31.90,4295829211,31.69,31.69,4295829211 +TIGER 차이나휴머노이드로봇,0053L0,26,13390,5,-125,-0.92,3047663,3448385,10250000,3047663,-0.92,88.38,29.73,29.73,41373851724,30.15,30.15,41373851724 +모니터랩,434480,27,4580,2,110,2.46,3437634,810258,12310300,3437634,2.46,424.26,27.92,27.92,16601852308,29.45,29.45,16601852308 +한컴위드,054920,28,4910,2,545,12.49,7796177,271943,28217081,7796177,12.49,2866.84,27.63,27.63,38550997205,27.83,27.83,38550997205 +에스엠코어,007820,29,5010,2,175,3.62,5364084,1773558,20033946,5364084,3.62,302.45,26.77,26.77,27891967669,27.79,27.79,27891967669 +온코닉테라퓨틱스,476060,30,45450,2,4700,11.53,3187994,1712510,11063810,3187994,11.53,186.16,28.81,28.81,139534354125,27.75,27.75,139534354125 diff --git a/top30/20250919/top30-atvtr-20250919-134002.csv b/top30/20250919/top30-atvtr-20250919-134002.csv new file mode 100644 index 000000000000..70f383f57e4e --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13015,2,205,1.60,2783789,171449,1950000,2783789,1.60,1623.68,142.76,142.76,36289332907,142.99,142.99,36289332907 +에스투더블유,488280,2,22950,2,9750,73.86,11824942,0,10587956,11824942,73.86,0.00,111.68,111.68,296282980425,121.93,121.93,296282980425 +싸이버원,356890,3,4675,2,835,21.74,14263308,6783940,11953825,14263308,21.74,210.25,119.32,119.32,66860389578,119.64,119.64,66860389578 +한국첨단소재,062970,4,4255,5,-85,-1.96,19851685,10887322,19736818,19851685,-1.96,182.34,100.58,100.58,92454535750,110.09,110.09,92454535750 +다날,064260,5,11190,2,2070,22.70,72461631,9321172,68949040,72461631,22.70,777.39,105.09,105.09,776329314790,100.62,100.62,776329314790 +큐로홀딩스,051780,6,1420,2,201,16.49,17881513,983810,23242245,17881513,16.49,1817.58,76.94,76.94,25661334855,77.75,77.75,25661334855 +한싹,430690,7,6840,5,-310,-4.34,7865134,22010082,10895327,7865134,-4.34,35.73,72.19,72.19,56022242300,75.17,75.17,56022242300 +KODEX K원자력SMR,0098F0,8,9430,5,-150,-1.57,5115786,4204138,7200000,5115786,-1.57,121.68,71.05,71.05,48571408451,71.54,71.54,48571408451 +뱅크웨어글로벌,199480,9,7850,2,1400,21.71,7118214,86399,10101638,7118214,21.71,8238.77,70.47,70.47,56714277320,71.52,71.52,56714277320 +피씨디렉트,051380,10,2505,2,240,10.60,10022975,21585,15340072,10022975,10.60,9999.99,65.34,65.34,26543755571,69.08,69.08,26543755571 +미투온,201490,11,6410,2,380,6.30,19025948,1656655,30390092,19025948,6.30,1148.46,62.61,62.61,124286799090,63.80,63.80,124286799090 +DGP,060900,12,1680,2,327,24.17,16033655,6525564,26124029,16033655,24.17,245.71,61.38,61.38,26801716676,61.07,61.07,26801716676 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6140,2,65,1.07,1734188,2781293,3000000,1734188,1.07,62.35,57.81,57.81,10553273605,57.29,57.29,10553273605 +클로봇,466100,14,29400,2,1500,5.38,13494230,5456549,24764639,13494230,5.38,247.30,54.49,54.49,397317481825,54.57,54.57,397317481825 +에스피시스템스,317830,15,10800,2,1110,11.46,5861692,1651914,10773818,5861692,11.46,354.84,54.41,54.41,62373341975,53.61,53.61,62373341975 +코오롱모빌리티그룹우,45014K,16,20500,5,-4250,-17.17,1135169,0,2456120,1135169,-17.17,0.00,46.22,46.22,26489226660,52.61,52.61,26489226660 +로보스타,090360,17,51800,2,7800,17.73,5369972,4758092,9750000,5369972,17.73,112.86,55.08,55.08,262661503575,52.01,52.01,262661503575 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6115,2,60,0.99,2472214,2481728,5000000,2472214,0.99,99.62,49.44,49.44,15010280375,49.09,49.09,15010280375 +아이비젼웍스,469750,19,1934,2,93,5.05,16572208,44201384,34056481,16572208,5.05,37.49,48.66,48.66,32326110934,49.08,49.08,32326110934 +아이윈플러스,123010,20,1039,2,14,1.37,14255237,8635447,32658542,14255237,1.37,165.08,43.65,43.65,15279095194,45.03,45.03,15279095194 +로보티즈,108490,21,141300,2,29200,26.05,6063059,5034116,13220560,6063059,26.05,120.44,45.86,45.86,795042074700,42.56,42.56,795042074700 +로보로보,215100,22,6870,2,70,1.03,7192935,8408584,20348454,7192935,1.03,85.54,35.35,35.35,50326958270,36.00,36.00,50326958270 +TIGER 반도체TOP10레버리지,488080,23,9330,5,-30,-0.32,1322229,1322981,3900000,1322229,-0.32,99.94,33.90,33.90,12448707874,34.21,34.21,12448707874 +블루엠텍,439580,24,6340,2,530,9.12,11100107,1081174,33510663,11100107,9.12,1026.67,33.12,33.12,69574343405,32.75,32.75,69574343405 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,11295,2,205,1.85,382813,343405,1200000,382813,1.85,111.48,31.90,31.90,4295896981,31.69,31.69,4295896981 +TIGER 차이나휴머노이드로봇,0053L0,26,13390,5,-125,-0.92,3132461,3448385,10250000,3132461,-0.92,90.84,30.56,30.56,42509252178,30.97,30.97,42509252178 +모니터랩,434480,27,4605,2,135,3.02,3470163,810258,12310300,3470163,3.02,428.28,28.19,28.19,16752609090,29.55,29.55,16752609090 +온코닉테라퓨틱스,476060,28,45550,2,4800,11.78,3338542,1712510,11063810,3338542,11.78,194.95,30.18,30.18,146361441000,29.04,29.04,146361441000 +한컴위드,054920,29,4930,2,565,12.94,7884643,271943,28217081,7884643,12.94,2899.37,27.94,27.94,38986239828,28.03,28.03,38986239828 +에스엠코어,007820,30,5050,2,215,4.45,5431700,1773558,20033946,5431700,4.45,306.26,27.11,27.11,28230773129,27.90,27.90,28230773129 diff --git a/top30/20250919/top30-atvtr-20250919-135001.csv b/top30/20250919/top30-atvtr-20250919-135001.csv new file mode 100644 index 000000000000..f56cd085a4b1 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13025,2,215,1.68,2857634,171449,1950000,2857634,1.68,1666.75,146.55,146.55,37251164032,146.67,146.67,37251164032 +에스투더블유,488280,2,22125,2,8925,67.61,11992963,0,10587956,11992963,67.61,0.00,113.27,113.27,300072367750,128.09,128.09,300072367750 +싸이버원,356890,3,4675,2,835,21.74,14458590,6783940,11953825,14458590,21.74,213.13,120.95,120.95,67773405221,121.27,121.27,67773405221 +한국첨단소재,062970,4,4287,5,-53,-1.22,19944489,10887322,19736818,19944489,-1.22,183.19,101.05,101.05,92851560353,109.74,109.74,92851560353 +다날,064260,5,11110,2,1990,21.82,73522313,9321172,68949040,73522313,21.82,788.77,106.63,106.63,788093002740,102.88,102.88,788093002740 +큐로홀딩스,051780,6,1413,2,194,15.91,18006859,983810,23242245,18006859,15.91,1830.32,77.47,77.47,25838295192,78.68,78.68,25838295192 +뱅크웨어글로벌,199480,7,7620,2,1170,18.14,7484003,86399,10101638,7484003,18.14,8662.14,74.09,74.09,59507039115,77.31,77.31,59507039115 +한싹,430690,8,6860,5,-290,-4.06,7908154,22010082,10895327,7908154,-4.06,35.93,72.58,72.58,56315820790,75.35,75.35,56315820790 +KODEX K원자력SMR,0098F0,9,9435,5,-145,-1.51,5301409,4204138,7200000,5301409,-1.51,126.10,73.63,73.63,50321976836,74.08,74.08,50321976836 +피씨디렉트,051380,10,2490,2,225,9.93,10062256,21585,15340072,10062256,9.93,9999.99,65.59,65.59,26641967581,69.75,69.75,26641967581 +미투온,201490,11,6410,2,380,6.30,19101843,1656655,30390092,19101843,6.30,1153.04,62.86,62.86,124771278750,64.05,64.05,124771278750 +에스피시스템스,317830,12,11460,2,1770,18.27,7338925,1651914,10773818,7338925,18.27,444.27,68.12,68.12,79047544845,64.02,64.02,79047544845 +DGP,060900,13,1646,2,293,21.66,16247753,6525564,26124029,16247753,21.66,248.99,62.19,62.19,27158965220,63.16,63.16,27158965220 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6130,2,55,0.91,1735990,2781293,3000000,1735990,0.91,62.42,57.87,57.87,10564310950,57.45,57.45,10564310950 +클로봇,466100,15,29450,2,1550,5.56,13676263,5456549,24764639,13676263,5.56,250.64,55.22,55.22,402688693425,55.21,55.21,402688693425 +코오롱모빌리티그룹우,45014K,16,20150,5,-4600,-18.59,1146187,0,2456120,1146187,-18.59,0.00,46.67,46.67,26711235430,53.97,53.97,26711235430 +로보스타,090360,17,52100,2,8100,18.41,5491596,4758092,9750000,5491596,18.41,115.42,56.32,56.32,269006239275,52.96,52.96,269006239275 +아이비젼웍스,469750,18,1928,2,87,4.73,16784222,44201384,34056481,16784222,4.73,37.97,49.28,49.28,32733720217,49.85,49.85,32733720217 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6115,2,60,0.99,2476914,2481728,5000000,2476914,0.99,99.81,49.54,49.54,15039020875,49.19,49.19,15039020875 +아이윈플러스,123010,20,1052,2,27,2.63,14282908,8635447,32658542,14282908,2.63,165.40,43.73,43.73,15307990245,44.56,44.56,15307990245 +로보티즈,108490,21,142100,2,30000,26.76,6176892,5034116,13220560,6176892,26.76,122.70,46.72,46.72,811233110150,43.18,43.18,811233110150 +로보로보,215100,22,6900,2,100,1.47,7259666,8408584,20348454,7259666,1.47,86.34,35.68,35.68,50787906590,36.17,36.17,50787906590 +TIGER 반도체TOP10레버리지,488080,23,9360,3,0,0.00,1329230,1322981,3900000,1329230,0.00,100.47,34.08,34.08,12514127449,34.28,34.28,12514127449 +블루엠텍,439580,24,6360,2,550,9.47,11381891,1081174,33510663,11381891,9.47,1052.73,33.96,33.96,71372081590,33.49,33.49,71372081590 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,11300,2,210,1.89,382834,343405,1200000,382834,1.89,111.48,31.90,31.90,4296134281,31.68,31.68,4296134281 +TIGER 차이나휴머노이드로봇,0053L0,26,13390,5,-125,-0.92,3172141,3448385,10250000,3172141,-0.92,91.99,30.95,30.95,43040724983,31.36,31.36,43040724983 +온코닉테라퓨틱스,476060,27,44700,2,3950,9.69,3430117,1712510,11063810,3430117,9.69,200.30,31.00,31.00,150468038950,30.43,30.43,150468038950 +모니터랩,434480,28,4595,2,125,2.80,3485618,810258,12310300,3485618,2.80,430.19,28.31,28.31,16823796295,29.74,29.74,16823796295 +한컴위드,054920,29,4885,2,520,11.91,7936249,271943,28217081,7936249,11.91,2918.35,28.13,28.13,39238742045,28.47,28.47,39238742045 +에스엠코어,007820,30,5070,2,235,4.86,5479808,1773558,20033946,5479808,4.86,308.97,27.35,27.35,28473789639,28.03,28.03,28473789639 diff --git a/top30/20250919/top30-atvtr-20250919-140001.csv b/top30/20250919/top30-atvtr-20250919-140001.csv new file mode 100644 index 000000000000..bad13f847743 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13010,2,200,1.56,2864100,171449,1950000,2864100,1.56,1670.53,146.88,146.88,37335287847,147.17,147.17,37335287847 +에스투더블유,488280,2,22650,2,9450,71.59,12134209,0,10587956,12134209,71.59,0.00,114.60,114.60,303233369975,126.44,126.44,303233369975 +싸이버원,356890,3,4605,2,765,19.92,14572362,6783940,11953825,14572362,19.92,214.81,121.91,121.91,68300287771,124.08,124.08,68300287771 +한국첨단소재,062970,4,4350,2,10,0.23,20231189,10887322,19736818,20231189,0.23,185.82,102.50,102.50,94098483456,109.60,109.60,94098483456 +다날,064260,5,11080,2,1960,21.49,74191993,9321172,68949040,74191993,21.49,795.95,107.60,107.60,795537066160,104.13,104.13,795537066160 +큐로홀딩스,051780,6,1410,2,191,15.67,18201178,983810,23242245,18201178,15.67,1850.07,78.31,78.31,26110558525,79.67,79.67,26110558525 +뱅크웨어글로벌,199480,7,7630,2,1180,18.29,7606863,86399,10101638,7606863,18.29,8804.34,75.30,75.30,60443558525,78.42,78.42,60443558525 +한싹,430690,8,6740,5,-410,-5.73,7961339,22010082,10895327,7961339,-5.73,36.17,73.07,73.07,56675975110,77.18,77.18,56675975110 +에스피시스템스,317830,9,11300,2,1610,16.62,8633268,1651914,10773818,8633268,16.62,522.62,80.13,80.13,93774402210,77.03,77.03,93774402210 +KODEX K원자력SMR,0098F0,10,9440,5,-140,-1.46,5435073,4204138,7200000,5435073,-1.46,129.28,75.49,75.49,51583770021,75.89,75.89,51583770021 +피씨디렉트,051380,11,2515,2,250,11.04,10104467,21585,15340072,10104467,11.04,9999.99,65.87,65.87,26747446835,69.33,69.33,26747446835 +미투온,201490,12,6440,2,410,6.80,19378027,1656655,30390092,19378027,6.80,1169.71,63.76,63.76,126553803945,64.66,64.66,126553803945 +DGP,060900,13,1702,2,349,25.79,16569695,6525564,26124029,16569695,25.79,253.92,63.43,63.43,27706784114,62.31,62.31,27706784114 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6130,2,55,0.91,1736010,2781293,3000000,1736010,0.91,62.42,57.87,57.87,10564433550,57.45,57.45,10564433550 +코오롱모빌리티그룹우,45014K,15,19530,5,-5220,-21.09,1182234,0,2456120,1182234,-21.09,0.00,48.13,48.13,27417992130,57.16,57.16,27417992130 +클로봇,466100,16,29250,2,1350,4.84,13817530,5456549,24764639,13817530,4.84,253.23,55.80,55.80,406833619900,56.16,56.16,406833619900 +로보스타,090360,17,51300,2,7300,16.59,5567923,4758092,9750000,5567923,16.59,117.02,57.11,57.11,272929835925,54.57,54.57,272929835925 +아이비젼웍스,469750,18,1928,2,87,4.73,16913134,44201384,34056481,16913134,4.73,38.26,49.66,49.66,32980977171,50.23,50.23,32980977171 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6105,2,50,0.83,2477014,2481728,5000000,2477014,0.83,99.81,49.54,49.54,15039631375,49.27,49.27,15039631375 +아이윈플러스,123010,20,1060,2,35,3.41,14337600,8635447,32658542,14337600,3.41,166.03,43.90,43.90,15365679976,44.39,44.39,15365679976 +로보티즈,108490,21,141000,2,28900,25.78,6233979,5034116,13220560,6233979,25.78,123.83,47.15,47.15,819307475100,43.95,43.95,819307475100 +로보로보,215100,22,6850,2,50,0.74,7304672,8408584,20348454,7304672,0.74,86.87,35.90,35.90,51097382950,36.66,36.66,51097382950 +TIGER 반도체TOP10레버리지,488080,23,9355,5,-5,-0.05,1337449,1322981,3900000,1337449,-0.05,101.09,34.29,34.29,12591076110,34.51,34.51,12591076110 +블루엠텍,439580,24,6320,2,510,8.78,11553448,1081174,33510663,11553448,8.78,1068.60,34.48,34.48,72456920940,34.21,34.21,72456920940 +TIGER 차이나휴머노이드로봇,0053L0,25,13405,5,-110,-0.81,3219862,3448385,10250000,3219862,-0.81,93.37,31.41,31.41,43680156855,31.79,31.79,43680156855 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,11302,2,212,1.91,383291,343405,1200000,383291,1.91,111.61,31.94,31.94,4301300228,31.71,31.71,4301300228 +온코닉테라퓨틱스,476060,27,45450,2,4700,11.53,3485527,1712510,11063810,3485527,11.53,203.53,31.50,31.50,152964660625,30.42,30.42,152964660625 +모니터랩,434480,28,4595,2,125,2.80,3495339,810258,12310300,3495339,2.80,431.39,28.39,28.39,16868406255,29.82,29.82,16868406255 +에스엠코어,007820,29,5020,2,185,3.83,5558765,1773558,20033946,5558765,3.83,313.42,27.75,27.75,28874560019,28.71,28.71,28874560019 +한컴위드,054920,30,4870,2,505,11.57,7974840,271943,28217081,7974840,11.57,2932.54,28.26,28.26,39427525785,28.69,28.69,39427525785 diff --git a/top30/20250919/top30-atvtr-20250919-141001.csv b/top30/20250919/top30-atvtr-20250919-141001.csv new file mode 100644 index 000000000000..4a237b91ec11 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13040,2,230,1.80,3616021,171449,1950000,3616021,1.80,2109.09,185.44,185.44,47128189747,185.34,185.34,47128189747 +에스투더블유,488280,2,22200,2,9000,68.18,12240242,0,10587956,12240242,68.18,0.00,115.61,115.61,305596141775,130.01,130.01,305596141775 +싸이버원,356890,3,4555,2,715,18.62,14687580,6783940,11953825,14687580,18.62,216.51,122.87,122.87,68829907113,126.41,126.41,68829907113 +한국첨단소재,062970,4,4365,2,25,0.58,20344632,10887322,19736818,20344632,0.58,186.87,103.08,103.08,94591588442,109.80,109.80,94591588442 +다날,064260,5,11000,2,1880,20.61,75002621,9321172,68949040,75002621,20.61,804.65,108.78,108.78,804460863365,106.07,106.07,804460863365 +에스피시스템스,317830,6,11190,2,1500,15.48,9138357,1651914,10773818,9138357,15.48,553.20,84.82,84.82,99470824425,82.51,82.51,99470824425 +뱅크웨어글로벌,199480,7,7550,2,1100,17.05,7720928,86399,10101638,7720928,17.05,8936.36,76.43,76.43,61306276235,80.38,80.38,61306276235 +큐로홀딩스,051780,8,1420,2,201,16.49,18349927,983810,23242245,18349927,16.49,1865.19,78.95,78.95,26319884956,79.75,79.75,26319884956 +한싹,430690,9,6780,5,-370,-5.17,7987858,22010082,10895327,7987858,-5.17,36.29,73.31,73.31,56854787110,76.97,76.97,56854787110 +KODEX K원자력SMR,0098F0,10,9435,5,-145,-1.51,5492526,4204138,7200000,5492526,-1.51,130.65,76.29,76.29,52126207696,76.73,76.73,52126207696 +피씨디렉트,051380,11,2515,2,250,11.04,10122101,21585,15340072,10122101,11.04,9999.99,65.98,65.98,26791740280,69.44,69.44,26791740280 +미투온,201490,12,6380,2,350,5.80,19520190,1656655,30390092,19520190,5.80,1178.29,64.23,64.23,127465934605,65.74,65.74,127465934605 +DGP,060900,13,1715,2,362,26.76,16735679,6525564,26124029,16735679,26.76,256.46,64.06,64.06,27989658115,62.47,62.47,27989658115 +코오롱모빌리티그룹우,45014K,14,19830,5,-4920,-19.88,1211886,0,2456120,1211886,-19.88,0.00,49.34,49.34,28014224965,57.52,57.52,28014224965 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6130,2,55,0.91,1736035,2781293,3000000,1736035,0.91,62.42,57.87,57.87,10564586800,57.45,57.45,10564586800 +클로봇,466100,16,29150,2,1250,4.48,13924555,5456549,24764639,13924555,4.48,255.19,56.23,56.23,409970615100,56.79,56.79,409970615100 +로보스타,090360,17,50900,2,6900,15.68,5613318,4758092,9750000,5613318,15.68,117.97,57.57,57.57,275255820825,55.46,55.46,275255820825 +아이비젼웍스,469750,18,1918,2,77,4.18,16983494,44201384,34056481,16983494,4.18,38.42,49.87,49.87,33116079977,50.70,50.70,33116079977 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6110,2,55,0.91,2478014,2481728,5000000,2478014,0.91,99.85,49.56,49.56,15045741375,49.25,49.25,15045741375 +아이윈플러스,123010,20,1056,2,31,3.02,14380292,8635447,32658542,14380292,3.02,166.53,44.03,44.03,15410820175,44.69,44.69,15410820175 +로보티즈,108490,21,140600,2,28500,25.42,6281921,5034116,13220560,6281921,25.42,124.79,47.52,47.52,826080243050,44.44,44.44,826080243050 +로보로보,215100,22,6830,2,30,0.44,7352368,8408584,20348454,7352368,0.44,87.44,36.13,36.13,51424473080,37.00,37.00,51424473080 +TIGER 반도체TOP10레버리지,488080,23,9360,3,0,0.00,1341196,1322981,3900000,1341196,0.00,101.38,34.39,34.39,12626112990,34.59,34.59,12626112990 +블루엠텍,439580,24,6310,2,500,8.61,11631735,1081174,33510663,11631735,8.61,1075.84,34.71,34.71,72950373220,34.50,34.50,72950373220 +TIGER 차이나휴머노이드로봇,0053L0,25,13445,5,-70,-0.52,3273348,3448385,10250000,3273348,-0.52,94.92,31.94,31.94,44399287995,32.22,32.22,44399287995 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,26,11300,2,210,1.89,384216,343405,1200000,384216,1.89,111.88,32.02,32.02,4311756891,31.80,31.80,4311756891 +온코닉테라퓨틱스,476060,27,44500,2,3750,9.20,3536442,1712510,11063810,3536442,9.20,206.51,31.96,31.96,155255738600,31.53,31.53,155255738600 +모니터랩,434480,28,4575,2,105,2.35,3498701,810258,12310300,3498701,2.35,431.80,28.42,28.42,16883798370,29.98,29.98,16883798370 +한컴위드,054920,29,4855,2,490,11.23,8015005,271943,28217081,8015005,11.23,2947.31,28.40,28.40,39622934180,28.92,28.92,39622934180 +에스엠코어,007820,30,5030,2,195,4.03,5596809,1773558,20033946,5596809,4.03,315.57,27.94,27.94,29065274869,28.84,28.84,29065274869 diff --git a/top30/20250919/top30-atvtr-20250919-142001.csv b/top30/20250919/top30-atvtr-20250919-142001.csv new file mode 100644 index 000000000000..5b483a8a6bad --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12975,2,165,1.29,3862211,171449,1950000,3862211,1.29,2252.69,198.06,198.06,50329551272,198.92,198.92,50329551272 +싸이버원,356890,2,4495,2,655,17.06,14881911,6783940,11953825,14881911,17.06,219.37,124.49,124.49,69707879397,129.73,129.73,69707879397 +에스투더블유,488280,3,22550,2,9350,70.83,12304777,0,10587956,12304777,70.83,0.00,116.21,116.21,307038347525,128.60,128.60,307038347525 +한국첨단소재,062970,4,4330,5,-10,-0.23,20430736,10887322,19736818,20430736,-0.23,187.66,103.52,103.52,94965741627,111.12,111.12,94965741627 +다날,064260,5,11070,2,1950,21.38,75705999,9321172,68949040,75705999,21.38,812.19,109.80,109.80,812175280405,106.41,106.41,812175280405 +에스피시스템스,317830,6,10970,2,1280,13.21,9620148,1651914,10773818,9620148,13.21,582.36,89.29,89.29,104823406575,88.69,88.69,104823406575 +KODEX K원자력SMR,0098F0,7,9440,5,-140,-1.46,6233003,4204138,7200000,6233003,-1.46,148.26,86.57,86.57,59112845401,86.97,86.97,59112845401 +뱅크웨어글로벌,199480,8,7610,2,1160,17.98,7829955,86399,10101638,7829955,17.98,9062.55,77.51,77.51,62125303145,80.82,80.82,62125303145 +큐로홀딩스,051780,9,1472,2,253,20.75,19065326,983810,23242245,19065326,20.75,1937.91,82.03,82.03,27364334529,79.98,79.98,27364334529 +한싹,430690,10,6740,5,-410,-5.73,8017329,22010082,10895327,8017329,-5.73,36.43,73.59,73.59,57053554290,77.69,77.69,57053554290 +피씨디렉트,051380,11,2520,2,255,11.26,10141396,21585,15340072,10141396,11.26,9999.99,66.11,66.11,26840366960,69.43,69.43,26840366960 +미투온,201490,12,6410,2,380,6.30,19642598,1656655,30390092,19642598,6.30,1185.68,64.63,64.63,128247170695,65.84,65.84,128247170695 +DGP,060900,13,1703,2,350,25.87,16964822,6525564,26124029,16964822,25.87,259.97,64.94,64.94,28381887129,63.79,63.79,28381887129 +로보스타,090360,14,49800,2,5800,13.18,5711111,4758092,9750000,5711111,13.18,120.03,58.58,58.58,280185564075,57.70,57.70,280185564075 +코오롱모빌리티그룹우,45014K,15,19920,5,-4830,-19.52,1221713,0,2456120,1221713,-19.52,0.00,49.74,49.74,28208677280,57.66,57.66,28208677280 +클로봇,466100,16,29050,2,1150,4.12,14071066,5456549,24764639,14071066,4.12,257.87,56.82,56.82,414247303150,57.58,57.58,414247303150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6125,2,50,0.82,1736435,2781293,3000000,1736435,0.82,62.43,57.88,57.88,10567036800,57.51,57.51,10567036800 +아이비젼웍스,469750,18,1914,2,73,3.97,17096071,44201384,34056481,17096071,3.97,38.68,50.20,50.20,33332118749,51.14,51.14,33332118749 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6110,2,55,0.91,2478014,2481728,5000000,2478014,0.91,99.85,49.56,49.56,15045741375,49.25,49.25,15045741375 +로보티즈,108490,20,139400,2,27300,24.35,6354850,5034116,13220560,6354850,24.35,126.24,48.07,48.07,836318473400,45.38,45.38,836318473400 +아이윈플러스,123010,21,1069,2,44,4.29,14532350,8635447,32658542,14532350,4.29,168.29,44.50,44.50,15573861778,44.61,44.61,15573861778 +로보로보,215100,22,6780,5,-20,-0.29,7434905,8408584,20348454,7434905,-0.29,88.42,36.54,36.54,51988025645,37.68,37.68,51988025645 +블루엠텍,439580,23,6250,2,440,7.57,11775768,1081174,33510663,11775768,7.57,1089.16,35.14,35.14,73854696670,35.26,35.26,73854696670 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,11235,2,145,1.31,421725,343405,1200000,421725,1.31,122.81,35.14,35.14,4734516801,35.12,35.12,4734516801 +TIGER 반도체TOP10레버리지,488080,25,9385,2,25,0.27,1346127,1322981,3900000,1346127,0.27,101.75,34.52,34.52,12672381075,34.62,34.62,12672381075 +TIGER 차이나휴머노이드로봇,0053L0,26,13355,5,-160,-1.18,3389666,3448385,10250000,3389666,-1.18,98.30,33.07,33.07,45957083631,33.57,33.57,45957083631 +온코닉테라퓨틱스,476060,27,44550,2,3800,9.33,3565178,1712510,11063810,3565178,9.33,208.18,32.22,32.22,156539588700,31.76,31.76,156539588700 +모니터랩,434480,28,4580,2,110,2.46,3506884,810258,12310300,3506884,2.46,432.81,28.49,28.49,16921136450,30.01,30.01,16921136450 +에스엠코어,007820,29,5020,2,185,3.83,5621387,1773558,20033946,5621387,3.83,316.96,28.06,28.06,29188706219,29.02,29.02,29188706219 +TIGER 코리아원자력,0091P0,30,9350,5,-90,-0.95,5801580,5318420,20150000,5801580,-0.95,109.08,28.79,28.79,54641723598,29.00,29.00,54641723598 diff --git a/top30/20250919/top30-atvtr-20250919-143001.csv b/top30/20250919/top30-atvtr-20250919-143001.csv new file mode 100644 index 000000000000..69457f907cce --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12905,2,95,0.74,4108461,171449,1950000,4108461,0.74,2396.32,210.69,210.69,53512438702,212.65,212.65,53512438702 +싸이버원,356890,2,4460,2,620,16.15,15054170,6783940,11953825,15054170,16.15,221.91,125.94,125.94,70475042536,132.19,132.19,70475042536 +에스투더블유,488280,3,23200,2,10000,75.76,12774300,0,10587956,12774300,75.76,0.00,120.65,120.65,317985823550,129.45,129.45,317985823550 +한국첨단소재,062970,4,4305,5,-35,-0.81,20560984,10887322,19736818,20560984,-0.81,188.85,104.18,104.18,95524717213,112.43,112.43,95524717213 +다날,064260,5,11290,2,2170,23.79,80387851,9321172,68949040,80387851,23.79,862.42,116.59,116.59,865084117030,111.13,111.13,865084117030 +에스피시스템스,317830,6,10910,2,1220,12.59,9982812,1651914,10773818,9982812,12.59,604.32,92.66,92.66,108763179005,92.53,92.53,108763179005 +KODEX K원자력SMR,0098F0,7,9430,5,-150,-1.57,6255218,4204138,7200000,6255218,-1.57,148.79,86.88,86.88,59322409566,87.37,87.37,59322409566 +큐로홀딩스,051780,8,1444,2,225,18.46,19471437,983810,23242245,19471437,18.46,1979.19,83.78,83.78,27956332145,83.30,83.30,27956332145 +뱅크웨어글로벌,199480,9,7550,2,1100,17.05,7948670,86399,10101638,7948670,17.05,9199.96,78.69,78.69,63028042680,82.64,82.64,63028042680 +한싹,430690,10,6710,5,-440,-6.15,8072761,22010082,10895327,8072761,-6.15,36.68,74.09,74.09,57425507580,78.55,78.55,57425507580 +피씨디렉트,051380,11,2520,2,255,11.26,10188126,21585,15340072,10188126,11.26,9999.99,66.42,66.42,26958156595,69.74,69.74,26958156595 +미투온,201490,12,6470,2,440,7.30,20219062,1656655,30390092,20219062,7.30,1220.48,66.53,66.53,131982344720,67.12,67.12,131982344720 +DGP,060900,13,1670,2,317,23.43,17255961,6525564,26124029,17255961,23.43,264.44,66.05,66.05,28870239225,66.17,66.17,28870239225 +로보스타,090360,14,49950,2,5950,13.52,5877739,4758092,9750000,5877739,13.52,123.53,60.28,60.28,288470809775,59.23,59.23,288470809775 +클로봇,466100,15,29000,2,1100,3.94,14406981,5456549,24764639,14406981,3.94,264.03,58.18,58.18,423951091000,59.03,59.03,423951091000 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6120,2,45,0.74,1738899,2781293,3000000,1738899,0.74,62.52,57.96,57.96,10582105055,57.64,57.64,10582105055 +코오롱모빌리티그룹우,45014K,17,20650,5,-4100,-16.57,1243638,0,2456120,1243638,-16.57,0.00,50.63,50.63,28647794115,56.48,56.48,28647794115 +아이비젼웍스,469750,18,1896,2,55,2.99,17378732,44201384,34056481,17378732,2.99,39.32,51.03,51.03,33868961890,52.45,52.45,33868961890 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6110,2,55,0.91,2522617,2481728,5000000,2522617,0.91,101.65,50.45,50.45,15317831020,50.14,50.14,15317831020 +로보티즈,108490,20,139300,2,27200,24.26,6548186,5034116,13220560,6548186,24.26,130.08,49.53,49.53,863031182450,46.86,46.86,863031182450 +아이윈플러스,123010,21,1050,2,25,2.44,14596100,8635447,32658542,14596100,2.44,169.03,44.69,44.69,15641199386,45.61,45.61,15641199386 +로보로보,215100,22,6830,2,30,0.44,7504313,8408584,20348454,7504313,0.44,89.25,36.88,36.88,52458664015,37.75,37.75,52458664015 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11235,2,145,1.31,443027,343405,1200000,443027,1.31,129.01,36.92,36.92,4974452531,36.90,36.90,4974452531 +블루엠텍,439580,24,6250,2,440,7.57,11881444,1081174,33510663,11881444,7.57,1098.94,35.46,35.46,74514979945,35.58,35.58,74514979945 +TIGER 차이나휴머노이드로봇,0053L0,25,13285,5,-230,-1.70,3525176,3448385,10250000,3525176,-1.70,102.23,34.39,34.39,47761196240,35.07,35.07,47761196240 +TIGER 반도체TOP10레버리지,488080,26,9390,2,30,0.32,1358726,1322981,3900000,1358726,0.32,102.70,34.84,34.84,12790699905,34.93,34.93,12790699905 +온코닉테라퓨틱스,476060,27,45150,2,4400,10.80,3605920,1712510,11063810,3605920,10.80,210.56,32.59,32.59,158364311325,31.70,31.70,158364311325 +모니터랩,434480,28,4560,2,90,2.01,3524743,810258,12310300,3524743,2.01,435.01,28.63,28.63,17002569145,30.29,30.29,17002569145 +TIGER 코리아원자력,0091P0,29,9350,5,-90,-0.95,5957209,5318420,20150000,5957209,-0.95,112.01,29.56,29.56,56096742199,29.77,29.77,56096742199 +에스엠코어,007820,30,4975,2,140,2.90,5699225,1773558,20033946,5699225,2.90,321.34,28.45,28.45,29577922889,29.68,29.68,29577922889 diff --git a/top30/20250919/top30-atvtr-20250919-144001.csv b/top30/20250919/top30-atvtr-20250919-144001.csv new file mode 100644 index 000000000000..205f5232cee5 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12880,2,70,0.55,4243876,171449,1950000,4243876,0.55,2475.30,217.63,217.63,55255679997,220.00,220.00,55255679997 +싸이버원,356890,2,4460,2,620,16.15,15107443,6783940,11953825,15107443,16.15,222.69,126.38,126.38,70713539789,132.64,132.64,70713539789 +에스투더블유,488280,3,24700,2,11500,87.12,13359037,0,10587956,13359037,87.12,0.00,126.17,126.17,332126923025,127.00,127.00,332126923025 +다날,064260,4,11090,2,1970,21.60,82875138,9321172,68949040,82875138,21.60,889.11,120.20,120.20,892861500380,116.77,116.77,892861500380 +한국첨단소재,062970,5,4335,5,-5,-0.12,20634240,10887322,19736818,20634240,-0.12,189.53,104.55,104.55,95841195355,112.02,112.02,95841195355 +에스피시스템스,317830,6,10980,2,1290,13.31,10521020,1651914,10773818,10521020,13.31,636.90,97.65,97.65,114732331730,96.99,96.99,114732331730 +KODEX K원자력SMR,0098F0,7,9420,5,-160,-1.67,6355093,4204138,7200000,6355093,-1.67,151.16,88.27,88.27,60263788156,88.85,88.85,60263788156 +큐로홀딩스,051780,8,1415,2,196,16.08,19749252,983810,23242245,19749252,16.08,2007.43,84.97,84.97,28355149069,86.22,86.22,28355149069 +뱅크웨어글로벌,199480,9,7410,2,960,14.88,8058430,86399,10101638,8058430,14.88,9326.99,79.77,79.77,63847347300,85.30,85.30,63847347300 +한싹,430690,10,6690,5,-460,-6.43,8113895,22010082,10895327,8113895,-6.43,36.86,74.47,74.47,57701119190,79.16,79.16,57701119190 +피씨디렉트,051380,11,2535,2,270,11.92,10213664,21585,15340072,10213664,11.92,9999.99,66.58,66.58,27022595067,69.49,69.49,27022595067 +미투온,201490,12,6390,2,360,5.97,20388597,1656655,30390092,20388597,5.97,1230.71,67.09,67.09,133072102705,68.53,68.53,133072102705 +DGP,060900,13,1661,2,308,22.76,17463801,6525564,26124029,17463801,22.76,267.62,66.85,66.85,29216798780,67.33,67.33,29216798780 +로보스타,090360,14,49975,2,5975,13.58,5923894,4758092,9750000,5923894,13.58,124.50,60.76,60.76,290772600075,59.68,59.68,290772600075 +클로봇,466100,15,29150,2,1250,4.48,14527286,5456549,24764639,14527286,4.48,266.24,58.66,58.66,427443479900,59.21,59.21,427443479900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6135,2,60,0.99,1750477,2781293,3000000,1750477,0.99,62.94,58.35,58.35,10653020520,57.88,57.88,10653020520 +코오롱모빌리티그룹우,45014K,17,21350,5,-3400,-13.74,1285080,0,2456120,1285080,-13.74,0.00,52.32,52.32,29527072590,56.31,56.31,29527072590 +아이비젼웍스,469750,18,1890,2,49,2.66,17492437,44201384,34056481,17492437,2.66,39.57,51.36,51.36,34083342812,52.95,52.95,34083342812 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6115,2,60,0.99,2537702,2481728,5000000,2537702,0.99,102.26,50.75,50.75,15410024195,50.40,50.40,15410024195 +로보티즈,108490,20,139700,2,27600,24.62,6654643,5034116,13220560,6654643,24.62,132.19,50.34,50.34,877855702000,47.53,47.53,877855702000 +아이윈플러스,123010,21,1054,2,29,2.83,14627482,8635447,32658542,14627482,2.83,169.39,44.79,44.79,15674223377,45.54,45.54,15674223377 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11235,2,145,1.31,463509,343405,1200000,463509,1.31,134.97,38.63,38.63,5205201421,38.61,38.61,5205201421 +로보로보,215100,23,6820,2,20,0.29,7533600,8408584,20348454,7533600,0.29,89.59,37.02,37.02,52658068395,37.94,37.94,52658068395 +TIGER 차이나휴머노이드로봇,0053L0,24,13270,5,-245,-1.81,3786734,3448385,10250000,3786734,-1.81,109.81,36.94,36.94,51224335548,37.66,37.66,51224335548 +블루엠텍,439580,25,6270,2,460,7.92,11958814,1081174,33510663,11958814,7.92,1106.10,35.69,35.69,75000970840,35.70,35.70,75000970840 +TIGER 반도체TOP10레버리지,488080,26,9360,3,0,0.00,1368224,1322981,3900000,1368224,0.00,103.42,35.08,35.08,12879751421,35.28,35.28,12879751421 +온코닉테라퓨틱스,476060,27,44800,2,4050,9.94,3641750,1712510,11063810,3641750,9.94,212.66,32.92,32.92,159976465200,32.28,32.28,159976465200 +TIGER 코리아원자력,0091P0,28,9350,5,-90,-0.95,6158042,5318420,20150000,6158042,-0.95,115.79,30.56,30.56,57974483329,30.77,30.77,57974483329 +모니터랩,434480,29,4595,2,125,2.80,3529909,810258,12310300,3529909,2.80,435.65,28.67,28.67,17026225215,30.10,30.10,17026225215 +한컴위드,054920,30,4835,2,470,10.77,8244261,271943,28217081,8244261,10.77,3031.61,29.22,29.22,40735465864,29.86,29.86,40735465864 diff --git a/top30/20250919/top30-atvtr-20250919-145001.csv b/top30/20250919/top30-atvtr-20250919-145001.csv new file mode 100644 index 000000000000..d05b470e35ff --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12875,2,65,0.51,4244641,171449,1950000,4244641,0.51,2475.75,217.67,217.67,55265534957,220.13,220.13,55265534957 +에스투더블유,488280,2,23550,2,10350,78.41,13796169,0,10587956,13796169,78.41,0.00,130.30,130.30,342606364600,137.40,137.40,342606364600 +싸이버원,356890,3,4485,2,645,16.80,15176791,6783940,11953825,15176791,16.80,223.72,126.96,126.96,71025052481,132.48,132.48,71025052481 +다날,064260,4,11130,2,2010,22.04,84015109,9321172,68949040,84015109,22.04,901.34,121.85,121.85,905528478690,118.00,118.00,905528478690 +한국첨단소재,062970,5,4340,3,0,0.00,20726787,10887322,19736818,20726787,0.00,190.38,105.02,105.02,96243932098,112.36,112.36,96243932098 +에스피시스템스,317830,6,10940,2,1250,12.90,10738936,1651914,10773818,10738936,12.90,650.09,99.68,99.68,117116450055,99.36,99.36,117116450055 +KODEX K원자력SMR,0098F0,7,9430,5,-150,-1.57,6427613,4204138,7200000,6427613,-1.57,152.89,89.27,89.27,60947374266,89.77,89.77,60947374266 +큐로홀딩스,051780,8,1436,2,217,17.80,20067234,983810,23242245,20067234,17.80,2039.75,86.34,86.34,28814662672,86.33,86.33,28814662672 +뱅크웨어글로벌,199480,9,7390,2,940,14.57,8130746,86399,10101638,8130746,14.57,9410.70,80.49,80.49,64383505150,86.25,86.25,64383505150 +한싹,430690,10,6710,5,-440,-6.15,8144599,22010082,10895327,8144599,-6.15,37.00,74.75,74.75,57906618180,79.21,79.21,57906618180 +피씨디렉트,051380,11,2530,2,265,11.70,10249704,21585,15340072,10249704,11.70,9999.99,66.82,66.82,27114058737,69.86,69.86,27114058737 +미투온,201490,12,6430,2,400,6.63,20473168,1656655,30390092,20473168,6.63,1235.81,67.37,67.37,133614702770,68.38,68.38,133614702770 +DGP,060900,13,1667,2,314,23.21,17650618,6525564,26124029,17650618,23.21,270.48,67.56,67.56,29530588622,67.81,67.81,29530588622 +로보스타,090360,14,49800,2,5800,13.18,6000204,4758092,9750000,6000204,13.18,126.11,61.54,61.54,294602077750,60.67,60.67,294602077750 +클로봇,466100,15,29300,2,1400,5.02,14670847,5456549,24764639,14670847,5.02,268.87,59.24,59.24,431633282750,59.49,59.49,431633282750 +코오롱모빌리티그룹우,45014K,16,21600,5,-3150,-12.73,1351880,0,2456120,1351880,-12.73,0.00,55.04,55.04,30993297165,58.42,58.42,30993297165 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6140,2,65,1.07,1751088,2781293,3000000,1751088,1.07,62.96,58.37,58.37,10656772610,57.85,57.85,10656772610 +아이비젼웍스,469750,18,1889,2,48,2.61,17565152,44201384,34056481,17565152,2.61,39.74,51.58,51.58,34220975145,53.19,53.19,34220975145 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6125,2,70,1.16,2548502,2481728,5000000,2548502,1.16,102.69,50.97,50.97,15476225195,50.53,50.53,15476225195 +로보티즈,108490,20,139500,2,27400,24.44,6730435,5034116,13220560,6730435,24.44,133.70,50.91,50.91,888443510350,48.17,48.17,888443510350 +아이윈플러스,123010,21,1059,2,34,3.32,14694450,8635447,32658542,14694450,3.32,170.16,44.99,44.99,15744945060,45.52,45.52,15744945060 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11250,2,160,1.44,464965,343405,1200000,464965,1.44,135.40,38.75,38.75,5221569291,38.68,38.68,5221569291 +TIGER 차이나휴머노이드로봇,0053L0,23,13295,5,-220,-1.63,3849904,3448385,10250000,3849904,-1.63,111.64,37.56,37.56,52061940999,38.20,38.20,52061940999 +로보로보,215100,24,6810,2,10,0.15,7570820,8408584,20348454,7570820,0.15,90.04,37.21,37.21,52911439750,38.18,38.18,52911439750 +블루엠텍,439580,25,6230,2,420,7.23,12053936,1081174,33510663,12053936,7.23,1114.89,35.97,35.97,75594896860,36.21,36.21,75594896860 +TIGER 반도체TOP10레버리지,488080,26,9345,5,-15,-0.16,1389440,1322981,3900000,1389440,-0.16,105.02,35.63,35.63,13078026721,35.88,35.88,13078026721 +온코닉테라퓨틱스,476060,27,44800,2,4050,9.94,3664923,1712510,11063810,3664923,9.94,214.01,33.13,33.13,161011540500,32.48,32.48,161011540500 +TIGER 코리아원자력,0091P0,28,9360,5,-80,-0.85,6328845,5318420,20150000,6328845,-0.85,119.00,31.41,31.41,59572007384,31.59,31.59,59572007384 +모니터랩,434480,29,4600,2,130,2.91,3538115,810258,12310300,3538115,2.91,436.67,28.74,28.74,17063972077,30.13,30.13,17063972077 +에스엠코어,007820,30,4975,2,140,2.90,5764511,1773558,20033946,5764511,2.90,325.03,28.77,28.77,29904569940,30.00,30.00,29904569940 diff --git a/top30/20250919/top30-atvtr-20250919-150002.csv b/top30/20250919/top30-atvtr-20250919-150002.csv new file mode 100644 index 000000000000..24c48fae55d7 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12870,2,60,0.47,4251182,171449,1950000,4251182,0.47,2479.56,218.01,218.01,55349807982,220.55,220.55,55349807982 +에스투더블유,488280,2,24350,2,11150,84.47,14134753,0,10587956,14134753,84.47,0.00,133.50,133.50,350745006025,136.04,136.04,350745006025 +싸이버원,356890,3,4460,2,620,16.15,15238947,6783940,11953825,15238947,16.15,224.63,127.48,127.48,71303269595,133.74,133.74,71303269595 +다날,064260,4,11135,2,2015,22.09,84830838,9321172,68949040,84830838,22.09,910.09,123.03,123.03,914604811595,119.13,119.13,914604811595 +한국첨단소재,062970,5,4325,5,-15,-0.35,20786059,10887322,19736818,20786059,-0.35,190.92,105.32,105.32,96500665725,113.05,113.05,96500665725 +에스피시스템스,317830,6,10530,2,840,8.67,11066387,1651914,10773818,11066387,8.67,669.91,102.72,102.72,120611296565,106.31,106.31,120611296565 +KODEX K원자력SMR,0098F0,7,9435,5,-145,-1.51,6500156,4204138,7200000,6500156,-1.51,154.61,90.28,90.28,61631593496,90.73,90.73,61631593496 +큐로홀딩스,051780,8,1403,2,184,15.09,20308172,983810,23242245,20308172,15.09,2064.24,87.38,87.38,29156318139,89.41,89.41,29156318139 +뱅크웨어글로벌,199480,9,7400,2,950,14.73,8226717,86399,10101638,8226717,14.73,9521.77,81.44,81.44,65089222140,87.07,87.07,65089222140 +한싹,430690,10,6800,5,-350,-4.90,8193406,22010082,10895327,8193406,-4.90,37.23,75.20,75.20,58236704300,78.60,78.60,58236704300 +피씨디렉트,051380,11,2510,2,245,10.82,10277120,21585,15340072,10277120,10.82,9999.99,67.00,67.00,27182984272,70.60,70.60,27182984272 +DGP,060900,12,1648,2,295,21.80,17838006,6525564,26124029,17838006,21.80,273.36,68.28,68.28,29842303034,69.32,69.32,29842303034 +미투온,201490,13,6400,2,370,6.14,20583585,1656655,30390092,20583585,6.14,1242.48,67.73,67.73,134324439590,69.06,69.06,134324439590 +로보스타,090360,14,49150,2,5150,11.70,6106434,4758092,9750000,6106434,11.70,128.34,62.63,62.63,299834792000,62.57,62.57,299834792000 +코오롱모빌리티그룹우,45014K,15,20700,5,-4050,-16.36,1380738,0,2456120,1380738,-16.36,0.00,56.22,56.22,31597314615,62.15,62.15,31597314615 +클로봇,466100,16,29000,2,1100,3.94,14792525,5456549,24764639,14792525,3.94,271.10,59.73,59.73,435177004900,60.59,60.59,435177004900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6130,2,55,0.91,1752034,2781293,3000000,1752034,0.91,62.99,58.40,58.40,10662576105,57.98,57.98,10662576105 +아이비젼웍스,469750,18,1869,2,28,1.52,17736184,44201384,34056481,17736184,1.52,40.13,52.08,52.08,34541730687,54.27,54.27,34541730687 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6115,2,60,0.99,2550254,2481728,5000000,2550254,0.99,102.76,51.01,51.01,15486945165,50.65,50.65,15486945165 +로보티즈,108490,20,137700,2,25600,22.84,6824716,5034116,13220560,6824716,22.84,135.57,51.62,51.62,901470904300,49.52,49.52,901470904300 +아이윈플러스,123010,21,1063,2,38,3.71,14780767,8635447,32658542,14780767,3.71,171.16,45.26,45.26,15836852503,45.62,45.62,15836852503 +TIGER 차이나휴머노이드로봇,0053L0,22,13270,5,-245,-1.81,4010059,3448385,10250000,4010059,-1.81,116.29,39.12,39.12,54185247702,39.84,39.84,54185247702 +로보로보,215100,23,6760,5,-40,-0.59,7616941,8408584,20348454,7616941,-0.59,90.59,37.43,37.43,53223812485,38.69,38.69,53223812485 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,11250,2,160,1.44,465069,343405,1200000,465069,1.44,135.43,38.76,38.76,5222739291,38.69,38.69,5222739291 +블루엠텍,439580,25,6290,2,480,8.26,12144718,1081174,33510663,12144718,8.26,1123.29,36.24,36.24,76163174100,36.13,36.13,76163174100 +TIGER 반도체TOP10레버리지,488080,26,9355,5,-5,-0.05,1399718,1322981,3900000,1399718,-0.05,105.80,35.89,35.89,13174049111,36.11,36.11,13174049111 +온코닉테라퓨틱스,476060,27,44700,2,3950,9.69,3688661,1712510,11063810,3688661,9.69,215.40,33.34,33.34,162070854650,32.77,32.77,162070854650 +TIGER 코리아원자력,0091P0,28,9365,5,-75,-0.79,6468984,5318420,20150000,6468984,-0.79,121.63,32.10,32.10,60883944582,32.26,32.26,60883944582 +에스엠코어,007820,29,4955,2,120,2.48,5807842,1773558,20033946,5807842,2.48,327.47,28.99,28.99,30119873545,30.34,30.34,30119873545 +모니터랩,434480,30,4585,2,115,2.57,3548038,810258,12310300,3548038,2.57,437.89,28.82,28.82,17109559752,30.31,30.31,17109559752 diff --git a/top30/20250919/top30-atvtr-20250919-151002.csv b/top30/20250919/top30-atvtr-20250919-151002.csv new file mode 100644 index 000000000000..441c143da1b6 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12910,2,100,0.78,4254357,171449,1950000,4254357,0.78,2481.41,218.17,218.17,55390718187,220.03,220.03,55390718187 +에스투더블유,488280,2,24050,2,10850,82.20,14498061,0,10587956,14498061,82.20,0.00,136.93,136.93,359537890225,141.19,141.19,359537890225 +싸이버원,356890,3,4415,2,575,14.97,15350797,6783940,11953825,15350797,14.97,226.28,128.42,128.42,71799044654,136.04,136.04,71799044654 +다날,064260,4,11150,2,2030,22.26,85829787,9321172,68949040,85829787,22.26,920.80,124.48,124.48,925722424585,120.41,120.41,925722424585 +한국첨단소재,062970,5,4315,5,-25,-0.58,20862684,10887322,19736818,20862684,-0.58,191.62,105.70,105.70,96832176275,113.70,113.70,96832176275 +에스피시스템스,317830,6,10370,2,680,7.02,11318894,1651914,10773818,11318894,7.02,685.20,105.06,105.06,123249319730,110.32,110.32,123249319730 +KODEX K원자력SMR,0098F0,7,9435,5,-145,-1.51,6939619,4204138,7200000,6939619,-1.51,165.07,96.38,96.38,65778496631,96.83,96.83,65778496631 +큐로홀딩스,051780,8,1383,2,164,13.45,20628319,983810,23242245,20628319,13.45,2096.78,88.75,88.75,29608281940,92.11,92.11,29608281940 +뱅크웨어글로벌,199480,9,7380,2,930,14.42,8260160,86399,10101638,8260160,14.42,9560.48,81.77,81.77,65336578345,87.64,87.64,65336578345 +한싹,430690,10,6830,5,-320,-4.48,8253287,22010082,10895327,8253287,-4.48,37.50,75.75,75.75,58644394035,78.81,78.81,58644394035 +DGP,060900,11,1539,2,186,13.75,18393982,6525564,26124029,18393982,13.75,281.88,70.41,70.41,30714839638,76.40,76.40,30714839638 +피씨디렉트,051380,12,2495,2,230,10.15,10329437,21585,15340072,10329437,10.15,9999.99,67.34,67.34,27314189892,71.37,71.37,27314189892 +미투온,201490,13,6410,2,380,6.30,20703703,1656655,30390092,20703703,6.30,1249.73,68.13,68.13,135092926285,69.35,69.35,135092926285 +로보스타,090360,14,48800,2,4800,10.91,6208958,4758092,9750000,6208958,10.91,130.49,63.68,63.68,304862648525,64.07,64.07,304862648525 +클로봇,466100,15,28900,2,1000,3.58,14913798,5456549,24764639,14913798,3.58,273.32,60.22,60.22,438696120500,61.30,61.30,438696120500 +코오롱모빌리티그룹우,45014K,16,22100,5,-2650,-10.71,1408917,0,2456120,1408917,-10.71,0.00,57.36,57.36,32214879165,59.35,59.35,32214879165 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6135,2,60,0.99,1752388,2781293,3000000,1752388,0.99,63.01,58.41,58.41,10664747490,57.94,57.94,10664747490 +아이비젼웍스,469750,18,1864,2,23,1.25,17869295,44201384,34056481,17869295,1.25,40.43,52.47,52.47,34789685267,54.80,54.80,34789685267 +로보티즈,108490,19,136400,2,24300,21.68,6966022,5034116,13220560,6966022,21.68,138.38,52.69,52.69,920835817100,51.06,51.06,920835817100 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6115,2,60,0.99,2551683,2481728,5000000,2551683,0.99,102.82,51.03,51.03,15495683500,50.68,50.68,15495683500 +아이윈플러스,123010,21,1059,2,34,3.32,14881979,8635447,32658542,14881979,3.32,172.34,45.57,45.57,15943071363,46.10,46.10,15943071363 +TIGER 차이나휴머노이드로봇,0053L0,22,13275,5,-240,-1.78,4078753,3448385,10250000,4078753,-1.78,118.28,39.79,39.79,55096893290,40.49,40.49,55096893290 +로보로보,215100,23,6730,5,-70,-1.03,7683733,8408584,20348454,7683733,-1.03,91.38,37.76,37.76,53674549080,39.19,39.19,53674549080 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,11250,2,160,1.44,468397,343405,1200000,468397,1.44,136.40,39.03,39.03,5260200696,38.96,38.96,5260200696 +블루엠텍,439580,25,6260,2,450,7.75,12231848,1081174,33510663,12231848,7.75,1131.35,36.50,36.50,76709628595,36.57,36.57,76709628595 +TIGER 반도체TOP10레버리지,488080,26,9365,2,5,0.05,1415667,1322981,3900000,1415667,0.05,107.01,36.30,36.30,13323350701,36.48,36.48,13323350701 +온코닉테라퓨틱스,476060,27,44550,2,3800,9.33,3723245,1712510,11063810,3723245,9.33,217.41,33.65,33.65,163614187950,33.19,33.19,163614187950 +TIGER 코리아원자력,0091P0,28,9360,5,-80,-0.85,6617765,5318420,20150000,6617765,-0.85,124.43,32.84,32.84,62276615557,33.02,33.02,62276615557 +모니터랩,434480,29,4570,2,100,2.24,3561375,810258,12310300,3561375,2.24,439.54,28.93,28.93,17170594212,30.52,30.52,17170594212 +에스엠코어,007820,30,4965,2,130,2.69,5838646,1773558,20033946,5838646,2.69,329.21,29.14,29.14,30272805065,30.43,30.43,30272805065 diff --git a/top30/20250919/top30-atvtr-20250919-152002.csv b/top30/20250919/top30-atvtr-20250919-152002.csv new file mode 100644 index 000000000000..e15c62b90e97 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12940,2,130,1.01,4254582,171449,1950000,4254582,1.01,2481.54,218.18,218.18,55393626192,219.53,219.53,55393626192 +에스투더블유,488280,2,24150,2,10950,82.95,14812728,0,10587956,14812728,82.95,0.00,139.90,139.90,367150155175,143.59,143.59,367150155175 +싸이버원,356890,3,4500,2,660,17.19,15564800,6783940,11953825,15564800,17.19,229.44,130.21,130.21,72750905094,135.24,135.24,72750905094 +다날,064260,4,11090,2,1970,21.60,87160750,9321172,68949040,87160750,21.60,935.08,126.41,126.41,940510366445,123.00,123.00,940510366445 +한국첨단소재,062970,5,4345,2,5,0.12,21016196,10887322,19736818,21016196,0.12,193.03,106.48,106.48,97496926176,113.69,113.69,97496926176 +에스피시스템스,317830,6,10370,2,680,7.02,11461338,1651914,10773818,11461338,7.02,693.82,106.38,106.38,124727081205,111.64,111.64,124727081205 +큐로홀딩스,051780,7,1302,2,83,6.81,21082754,983810,23242245,21082754,6.81,2142.97,90.71,90.71,30224386575,99.88,99.88,30224386575 +KODEX K원자력SMR,0098F0,8,9445,5,-135,-1.41,7002567,4204138,7200000,7002567,-1.41,166.56,97.26,97.26,66372739186,97.60,97.60,66372739186 +뱅크웨어글로벌,199480,9,7385,2,935,14.50,8319097,86399,10101638,8319097,14.50,9628.70,82.35,82.35,65771838570,88.17,88.17,65771838570 +한싹,430690,10,6820,5,-330,-4.62,8360394,22010082,10895327,8360394,-4.62,37.98,76.73,76.73,59375521955,79.91,79.91,59375521955 +DGP,060900,11,1543,2,190,14.04,18745603,6525564,26124029,18745603,14.04,287.26,71.76,71.76,31256341166,77.54,77.54,31256341166 +피씨디렉트,051380,12,2490,2,225,9.93,10409075,21585,15340072,10409075,9.93,9999.99,67.86,67.86,27512712357,72.03,72.03,27512712357 +미투온,201490,13,6400,2,370,6.14,20909684,1656655,30390092,20909684,6.14,1262.16,68.80,68.80,136413015935,70.14,70.14,136413015935 +로보스타,090360,14,48300,2,4300,9.77,6316335,4758092,9750000,6316335,9.77,132.75,64.78,64.78,310083417675,65.85,65.85,310083417675 +클로봇,466100,15,29000,2,1100,3.94,15070604,5456549,24764639,15070604,3.94,276.19,60.86,60.86,443238872650,61.72,61.72,443238872650 +코오롱모빌리티그룹우,45014K,16,22750,5,-2000,-8.08,1491857,0,2456120,1491857,-8.08,0.00,60.74,60.74,34094327715,61.02,61.02,34094327715 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6120,2,45,0.74,1754249,2781293,3000000,1754249,0.74,63.07,58.47,58.47,10676140875,58.15,58.15,10676140875 +아이비젼웍스,469750,18,1865,2,24,1.30,18090712,44201384,34056481,18090712,1.30,40.93,53.12,53.12,35203579296,55.43,55.43,35203579296 +로보티즈,108490,19,136400,2,24300,21.68,7105731,5034116,13220560,7105731,21.68,141.15,53.75,53.75,939937241600,52.12,52.12,939937241600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6115,2,60,0.99,2551783,2481728,5000000,2551783,0.99,102.82,51.04,51.04,15496295000,50.68,50.68,15496295000 +아이윈플러스,123010,21,1054,2,29,2.83,15040901,8635447,32658542,15040901,2.83,174.18,46.06,46.06,16109681649,46.80,46.80,16109681649 +TIGER 차이나휴머노이드로봇,0053L0,22,13355,5,-160,-1.18,4264425,3448385,10250000,4264425,-1.18,123.66,41.60,41.60,57569362217,42.06,42.06,57569362217 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,481326,343405,1200000,481326,1.58,140.16,40.11,40.11,5405781246,39.99,39.99,5405781246 +로보로보,215100,24,6760,5,-40,-0.59,7775088,8408584,20348454,7775088,-0.59,92.47,38.21,38.21,54290544310,39.47,39.47,54290544310 +블루엠텍,439580,25,6310,2,500,8.61,12429616,1081174,33510663,12429616,8.61,1149.64,37.09,37.09,77953611890,36.87,36.87,77953611890 +TIGER 반도체TOP10레버리지,488080,26,9395,2,35,0.37,1425281,1322981,3900000,1425281,0.37,107.73,36.55,36.55,13413487631,36.61,36.61,13413487631 +온코닉테라퓨틱스,476060,27,44500,2,3750,9.20,3768638,1712510,11063810,3768638,9.20,220.07,34.06,34.06,165636825300,33.64,33.64,165636825300 +TIGER 코리아원자력,0091P0,28,9370,5,-70,-0.74,6685058,5318420,20150000,6685058,-0.74,125.70,33.18,33.18,62906851447,33.32,33.32,62906851447 +에스엠코어,007820,29,4940,2,105,2.17,5895917,1773558,20033946,5895917,2.17,332.43,29.43,29.43,30556318055,30.88,30.88,30556318055 +한컴위드,054920,30,4830,2,465,10.65,8468296,271943,28217081,8468296,10.65,3114.00,30.01,30.01,41818655979,30.68,30.68,41818655979 diff --git a/top30/20250919/top30-atvtr-20250919-153001.csv b/top30/20250919/top30-atvtr-20250919-153001.csv new file mode 100644 index 000000000000..32df2a514f25 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12940,2,130,1.01,4254582,171449,1950000,4254582,1.01,2481.54,218.18,218.18,55393626192,219.53,219.53,55393626192 +에스투더블유,488280,2,24150,2,10950,82.95,14812728,0,10587956,14812728,82.95,0.00,139.90,139.90,367150155175,143.59,143.59,367150155175 +싸이버원,356890,3,4500,2,660,17.19,15564800,6783940,11953825,15564800,17.19,229.44,130.21,130.21,72750905094,135.24,135.24,72750905094 +다날,064260,4,11090,2,1970,21.60,87160750,9321172,68949040,87160750,21.60,935.08,126.41,126.41,940510366445,123.00,123.00,940510366445 +한국첨단소재,062970,5,4345,2,5,0.12,21016196,10887322,19736818,21016196,0.12,193.03,106.48,106.48,97496926176,113.69,113.69,97496926176 +에스피시스템스,317830,6,10370,2,680,7.02,11461338,1651914,10773818,11461338,7.02,693.82,106.38,106.38,124727081205,111.64,111.64,124727081205 +큐로홀딩스,051780,7,1295,2,76,6.23,21195800,983810,23242245,21195800,6.23,2154.46,91.20,91.20,30370781145,100.90,100.90,30370781145 +KODEX K원자력SMR,0098F0,8,9445,5,-135,-1.41,7002567,4204138,7200000,7002567,-1.41,166.56,97.26,97.26,66372739186,97.60,97.60,66372739186 +뱅크웨어글로벌,199480,9,7385,2,935,14.50,8319097,86399,10101638,8319097,14.50,9628.70,82.35,82.35,65771838570,88.17,88.17,65771838570 +한싹,430690,10,6820,5,-330,-4.62,8360394,22010082,10895327,8360394,-4.62,37.98,76.73,76.73,59375521955,79.91,79.91,59375521955 +DGP,060900,11,1543,2,190,14.04,18745603,6525564,26124029,18745603,14.04,287.26,71.76,71.76,31256341166,77.54,77.54,31256341166 +피씨디렉트,051380,12,2490,2,225,9.93,10409075,21585,15340072,10409075,9.93,9999.99,67.86,67.86,27512712357,72.03,72.03,27512712357 +미투온,201490,13,6400,2,370,6.14,20909684,1656655,30390092,20909684,6.14,1262.16,68.80,68.80,136413015935,70.14,70.14,136413015935 +로보스타,090360,14,48300,2,4300,9.77,6316335,4758092,9750000,6316335,9.77,132.75,64.78,64.78,310083417675,65.85,65.85,310083417675 +클로봇,466100,15,29000,2,1100,3.94,15070604,5456549,24764639,15070604,3.94,276.19,60.86,60.86,443238872650,61.72,61.72,443238872650 +코오롱모빌리티그룹우,45014K,16,23500,5,-1250,-5.05,1504697,0,2456120,1504697,-5.05,0.00,61.26,61.26,34396067715,59.59,59.59,34396067715 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6120,2,45,0.74,1754249,2781293,3000000,1754249,0.74,63.07,58.47,58.47,10676140875,58.15,58.15,10676140875 +아이비젼웍스,469750,18,1865,2,24,1.30,18090712,44201384,34056481,18090712,1.30,40.93,53.12,53.12,35203579296,55.43,55.43,35203579296 +로보티즈,108490,19,136400,2,24300,21.68,7105731,5034116,13220560,7105731,21.68,141.15,53.75,53.75,939937241600,52.12,52.12,939937241600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6115,2,60,0.99,2551783,2481728,5000000,2551783,0.99,102.82,51.04,51.04,15496295000,50.68,50.68,15496295000 +아이윈플러스,123010,21,1054,2,29,2.83,15040901,8635447,32658542,15040901,2.83,174.18,46.06,46.06,16109681649,46.80,46.80,16109681649 +TIGER 차이나휴머노이드로봇,0053L0,22,13355,5,-160,-1.18,4264425,3448385,10250000,4264425,-1.18,123.66,41.60,41.60,57569362217,42.06,42.06,57569362217 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,481326,343405,1200000,481326,1.58,140.16,40.11,40.11,5405781246,39.99,39.99,5405781246 +로보로보,215100,24,6760,5,-40,-0.59,7775088,8408584,20348454,7775088,-0.59,92.47,38.21,38.21,54290544310,39.47,39.47,54290544310 +블루엠텍,439580,25,6310,2,500,8.61,12429616,1081174,33510663,12429616,8.61,1149.64,37.09,37.09,77953611890,36.87,36.87,77953611890 +TIGER 반도체TOP10레버리지,488080,26,9395,2,35,0.37,1425281,1322981,3900000,1425281,0.37,107.73,36.55,36.55,13413487631,36.61,36.61,13413487631 +온코닉테라퓨틱스,476060,27,44500,2,3750,9.20,3768638,1712510,11063810,3768638,9.20,220.07,34.06,34.06,165636825300,33.64,33.64,165636825300 +TIGER 코리아원자력,0091P0,28,9370,5,-70,-0.74,6685058,5318420,20150000,6685058,-0.74,125.70,33.18,33.18,62906851447,33.32,33.32,62906851447 +에스엠코어,007820,29,4940,2,105,2.17,5895917,1773558,20033946,5895917,2.17,332.43,29.43,29.43,30556318055,30.88,30.88,30556318055 +한컴위드,054920,30,4830,2,465,10.65,8468296,271943,28217081,8468296,10.65,3114.00,30.01,30.01,41818655979,30.68,30.68,41818655979 diff --git a/top30/20250919/top30-atvtr-20250919-154001.csv b/top30/20250919/top30-atvtr-20250919-154001.csv new file mode 100644 index 000000000000..e001318fe6fb --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14870211,0,10587956,14870211,81.44,0.00,140.44,140.44,368526873025,145.33,145.33,368526873025 +싸이버원,356890,3,4550,2,710,18.49,15697400,6783940,11953825,15697400,18.49,231.39,131.32,131.32,73354235094,134.87,134.87,73354235094 +다날,064260,4,11090,2,1970,21.60,87961245,9321172,68949040,87961245,21.60,943.67,127.57,127.57,949387855995,124.16,124.16,949387855995 +한국첨단소재,062970,5,4340,3,0,0.00,21124425,10887322,19736818,21124425,0.00,194.03,107.03,107.03,97966640036,114.37,114.37,97966640036 +에스피시스템스,317830,6,10420,2,730,7.53,11514204,1651914,10773818,11514204,7.53,697.02,106.87,106.87,125277944925,111.59,111.59,125277944925 +큐로홀딩스,051780,7,1295,2,76,6.23,21197128,983810,23242245,21197128,6.23,2154.60,91.20,91.20,30372500905,100.91,100.91,30372500905 +KODEX K원자력SMR,0098F0,8,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8379436,86399,10101638,8379436,15.97,9698.53,82.95,82.95,66223174290,87.64,87.64,66223174290 +한싹,430690,10,6820,5,-330,-4.62,8402462,22010082,10895327,8402462,-4.62,38.18,77.12,77.12,59662425715,80.29,80.29,59662425715 +DGP,060900,11,1568,2,215,15.89,18847352,6525564,26124029,18847352,15.89,288.82,72.15,72.15,31415883598,76.69,76.69,31415883598 +피씨디렉트,051380,12,2520,2,255,11.26,10454897,21585,15340072,10454897,11.26,9999.99,68.15,68.15,27628183797,71.47,71.47,27628183797 +미투온,201490,13,6400,2,370,6.14,21017825,1656655,30390092,21017825,6.14,1268.69,69.16,69.16,137105118335,70.49,70.49,137105118335 +로보스타,090360,14,48300,2,4300,9.77,6361157,4758092,9750000,6361157,9.77,133.69,65.24,65.24,312248320275,66.31,66.31,312248320275 +클로봇,466100,15,29150,2,1250,4.48,15133813,5456549,24764639,15133813,4.48,277.35,61.11,61.11,445081415000,61.66,61.66,445081415000 +코오롱모빌리티그룹우,45014K,16,23500,5,-1250,-5.05,1505875,0,2456120,1505875,-5.05,0.00,61.31,61.31,34423750715,59.64,59.64,34423750715 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +아이비젼웍스,469750,18,1872,2,31,1.68,18183825,44201384,34056481,18183825,1.68,41.14,53.39,53.39,35377886832,55.49,55.49,35377886832 +로보티즈,108490,19,136200,2,24100,21.50,7155186,5034116,13220560,7155186,21.50,142.13,54.12,54.12,946673012600,52.57,52.57,946673012600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15088498,8635447,32658542,15088498,3.41,174.73,46.20,46.20,16160134469,46.68,46.68,16160134469 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4286419,3448385,10250000,4286419,-1.44,124.30,41.82,41.82,57862322297,42.38,42.38,57862322297 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482317,343405,1200000,482317,1.58,140.45,40.19,40.19,5416944861,40.07,40.07,5416944861 +로보로보,215100,24,6760,5,-40,-0.59,7816284,8408584,20348454,7816284,-0.59,92.96,38.41,38.41,54569029270,39.67,39.67,54569029270 +블루엠텍,439580,25,6320,2,510,8.78,12536569,1081174,33510663,12536569,8.78,1159.53,37.41,37.41,78629554850,37.13,37.13,78629554850 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1435328,1322981,3900000,1435328,1.18,108.49,36.80,36.80,13508632721,36.58,36.58,13508632721 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3801751,1712510,11063810,3801751,10.67,222.00,34.36,34.36,167130221600,33.49,33.49,167130221600 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695175,5318420,20150000,6695175,-0.58,125.89,33.23,33.23,63001799492,33.32,33.32,63001799492 +에스엠코어,007820,29,4950,2,115,2.38,5927944,1773558,20033946,5927944,2.38,334.24,29.59,29.59,30714851705,30.97,30.97,30714851705 +한컴위드,054920,30,4830,2,465,10.65,8530866,271943,28217081,8530866,10.65,3137.01,30.23,30.23,42120869079,30.91,30.91,42120869079 diff --git a/top30/20250919/top30-atvtr-20250919-155001.csv b/top30/20250919/top30-atvtr-20250919-155001.csv new file mode 100644 index 000000000000..c141d7256e6e --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14872112,0,10587956,14872112,81.44,0.00,140.46,140.46,368572401975,145.35,145.35,368572401975 +싸이버원,356890,3,4550,2,710,18.49,15700280,6783940,11953825,15700280,18.49,231.43,131.34,131.34,73367339094,134.89,134.89,73367339094 +다날,064260,4,11090,2,1970,21.60,88020105,9321172,68949040,88020105,21.60,944.30,127.66,127.66,950040613395,124.25,124.25,950040613395 +한국첨단소재,062970,5,4340,3,0,0.00,21132702,10887322,19736818,21132702,0.00,194.10,107.07,107.07,98002562216,114.41,114.41,98002562216 +에스피시스템스,317830,6,10420,2,730,7.53,11520786,1651914,10773818,11520786,7.53,697.42,106.93,106.93,125346529365,111.65,111.65,125346529365 +큐로홀딩스,051780,7,1295,2,76,6.23,21198286,983810,23242245,21198286,6.23,2154.71,91.21,91.21,30374000515,100.91,100.91,30374000515 +KODEX K원자력SMR,0098F0,8,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8380770,86399,10101638,8380770,15.97,9700.08,82.96,82.96,66233152610,87.66,87.66,66233152610 +한싹,430690,10,6820,5,-330,-4.62,8407640,22010082,10895327,8407640,-4.62,38.20,77.17,77.17,59697739675,80.34,80.34,59697739675 +DGP,060900,11,1568,2,215,15.89,18848183,6525564,26124029,18848183,15.89,288.84,72.15,72.15,31417186606,76.70,76.70,31417186606 +피씨디렉트,051380,12,2520,2,255,11.26,10468154,21585,15340072,10468154,11.26,9999.99,68.24,68.24,27661591437,71.56,71.56,27661591437 +미투온,201490,13,6400,2,370,6.14,21020232,1656655,30390092,21020232,6.14,1268.84,69.17,69.17,137120523135,70.50,70.50,137120523135 +로보스타,090360,14,48300,2,4300,9.77,6361217,4758092,9750000,6361217,9.77,133.69,65.24,65.24,312251218275,66.31,66.31,312251218275 +클로봇,466100,15,29150,2,1250,4.48,15134854,5456549,24764639,15134854,4.48,277.37,61.11,61.11,445111760150,61.66,61.66,445111760150 +코오롱모빌리티그룹우,45014K,16,23500,5,-1250,-5.05,1506182,0,2456120,1506182,-5.05,0.00,61.32,61.32,34430965215,59.65,59.65,34430965215 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +아이비젼웍스,469750,18,1872,2,31,1.68,18184232,44201384,34056481,18184232,1.68,41.14,53.39,53.39,35378648736,55.49,55.49,35378648736 +로보티즈,108490,19,136200,2,24100,21.50,7158299,5034116,13220560,7158299,21.50,142.20,54.15,54.15,947097003200,52.60,52.60,947097003200 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15088512,8635447,32658542,15088512,3.41,174.73,46.20,46.20,16160149309,46.68,46.68,16160149309 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4286424,3448385,10250000,4286424,-1.44,124.30,41.82,41.82,57862388897,42.38,42.38,57862388897 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482317,343405,1200000,482317,1.58,140.45,40.19,40.19,5416944861,40.07,40.07,5416944861 +로보로보,215100,24,6760,5,-40,-0.59,7818992,8408584,20348454,7818992,-0.59,92.99,38.43,38.43,54587335350,39.68,39.68,54587335350 +블루엠텍,439580,25,6320,2,510,8.78,12552188,1081174,33510663,12552188,8.78,1160.98,37.46,37.46,78728266930,37.17,37.17,78728266930 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1435451,1322981,3900000,1435451,1.18,108.50,36.81,36.81,13509797531,36.58,36.58,13509797531 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3803906,1712510,11063810,3803906,10.67,222.12,34.38,34.38,167227412100,33.51,33.51,167227412100 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695551,5318420,20150000,6695551,-0.58,125.89,33.23,33.23,63005328252,33.32,33.32,63005328252 +에스엠코어,007820,29,4950,2,115,2.38,5928485,1773558,20033946,5928485,2.38,334.27,29.59,29.59,30717529655,30.98,30.98,30717529655 +한컴위드,054920,30,4830,2,465,10.65,8535962,271943,28217081,8535962,10.65,3138.88,30.25,30.25,42145482759,30.92,30.92,42145482759 diff --git a/top30/20250919/top30-atvtr-20250919-160001.csv b/top30/20250919/top30-atvtr-20250919-160001.csv new file mode 100644 index 000000000000..0ff483ff5627 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14875951,0,10587956,14875951,81.44,0.00,140.50,140.50,368664346025,145.38,145.38,368664346025 +싸이버원,356890,3,4550,2,710,18.49,15703020,6783940,11953825,15703020,18.49,231.47,131.36,131.36,73379806094,134.91,134.91,73379806094 +다날,064260,4,11090,2,1970,21.60,88049509,9321172,68949040,88049509,21.60,944.62,127.70,127.70,950366703755,124.29,124.29,950366703755 +한국첨단소재,062970,5,4340,3,0,0.00,21134091,10887322,19736818,21134091,0.00,194.12,107.08,107.08,98008590476,114.42,114.42,98008590476 +에스피시스템스,317830,6,10420,2,730,7.53,11521010,1651914,10773818,11521010,7.53,697.43,106.94,106.94,125348863445,111.66,111.66,125348863445 +큐로홀딩스,051780,7,1295,2,76,6.23,21198700,983810,23242245,21198700,6.23,2154.76,91.21,91.21,30374536645,100.92,100.92,30374536645 +KODEX K원자력SMR,0098F0,8,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8381476,86399,10101638,8381476,15.97,9700.89,82.97,82.97,66238433490,87.66,87.66,66238433490 +한싹,430690,10,6820,5,-330,-4.62,8408883,22010082,10895327,8408883,-4.62,38.20,77.18,77.18,59706216935,80.35,80.35,59706216935 +DGP,060900,11,1568,2,215,15.89,18849494,6525564,26124029,18849494,15.89,288.86,72.15,72.15,31419242254,76.70,76.70,31419242254 +피씨디렉트,051380,12,2520,2,255,11.26,10468574,21585,15340072,10468574,11.26,9999.99,68.24,68.24,27662649837,71.56,71.56,27662649837 +미투온,201490,13,6400,2,370,6.14,21021358,1656655,30390092,21021358,6.14,1268.90,69.17,69.17,137127729535,70.50,70.50,137127729535 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +클로봇,466100,15,29150,2,1250,4.48,15136575,5456549,24764639,15136575,4.48,277.40,61.12,61.12,445161927300,61.67,61.67,445161927300 +코오롱모빌리티그룹우,45014K,16,23500,5,-1250,-5.05,1506451,0,2456120,1506451,-5.05,0.00,61.33,61.33,34437286715,59.66,59.66,34437286715 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +아이비젼웍스,469750,18,1872,2,31,1.68,18184341,44201384,34056481,18184341,1.68,41.14,53.39,53.39,35378852784,55.49,55.49,35378852784 +로보티즈,108490,19,136200,2,24100,21.50,7159536,5034116,13220560,7159536,21.50,142.22,54.15,54.15,947265482600,52.61,52.61,947265482600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15088520,8635447,32658542,15088520,3.41,174.73,46.20,46.20,16160157789,46.68,46.68,16160157789 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300424,3448385,10250000,4300424,-1.44,124.71,41.96,41.96,58048868897,42.52,42.52,58048868897 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7819374,8408584,20348454,7819374,-0.59,92.99,38.43,38.43,54589917670,39.69,39.69,54589917670 +블루엠텍,439580,25,6320,2,510,8.78,12555212,1081174,33510663,12555212,8.78,1161.26,37.47,37.47,78747378610,37.18,37.18,78747378610 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1435816,1322981,3900000,1435816,1.18,108.53,36.82,36.82,13513254081,36.59,36.59,13513254081 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3804877,1712510,11063810,3804877,10.67,222.18,34.39,34.39,167271204200,33.52,33.52,167271204200 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695575,5318420,20150000,6695575,-0.58,125.89,33.23,33.23,63005553492,33.32,33.32,63005553492 +에스엠코어,007820,29,4950,2,115,2.38,5930193,1773558,20033946,5930193,2.38,334.37,29.60,29.60,30725984255,30.98,30.98,30725984255 +한컴위드,054920,30,4830,2,465,10.65,8536947,271943,28217081,8536947,10.65,3139.24,30.25,30.25,42150240309,30.93,30.93,42150240309 diff --git a/top30/20250919/top30-atvtr-20250919-161001.csv b/top30/20250919/top30-atvtr-20250919-161001.csv new file mode 100644 index 000000000000..b0548f34d43e --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14875951,0,10587956,14875951,81.44,0.00,140.50,140.50,368664346025,145.38,145.38,368664346025 +싸이버원,356890,3,4550,2,710,18.49,15703020,6783940,11953825,15703020,18.49,231.47,131.36,131.36,73379806094,134.91,134.91,73379806094 +다날,064260,4,11090,2,1970,21.60,88049509,9321172,68949040,88049509,21.60,944.62,127.70,127.70,950366703755,124.29,124.29,950366703755 +한국첨단소재,062970,5,4340,3,0,0.00,21134091,10887322,19736818,21134091,0.00,194.12,107.08,107.08,98008590476,114.42,114.42,98008590476 +에스피시스템스,317830,6,10420,2,730,7.53,11521010,1651914,10773818,11521010,7.53,697.43,106.94,106.94,125348863445,111.66,111.66,125348863445 +큐로홀딩스,051780,7,1295,2,76,6.23,21198700,983810,23242245,21198700,6.23,2154.76,91.21,91.21,30374536645,100.92,100.92,30374536645 +KODEX K원자력SMR,0098F0,8,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8381476,86399,10101638,8381476,15.97,9700.89,82.97,82.97,66238433490,87.66,87.66,66238433490 +한싹,430690,10,6820,5,-330,-4.62,8408883,22010082,10895327,8408883,-4.62,38.20,77.18,77.18,59706216935,80.35,80.35,59706216935 +DGP,060900,11,1568,2,215,15.89,18849494,6525564,26124029,18849494,15.89,288.86,72.15,72.15,31419242254,76.70,76.70,31419242254 +피씨디렉트,051380,12,2520,2,255,11.26,10468574,21585,15340072,10468574,11.26,9999.99,68.24,68.24,27662649837,71.56,71.56,27662649837 +미투온,201490,13,6400,2,370,6.14,21021358,1656655,30390092,21021358,6.14,1268.90,69.17,69.17,137127729535,70.50,70.50,137127729535 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +클로봇,466100,15,29150,2,1250,4.48,15136575,5456549,24764639,15136575,4.48,277.40,61.12,61.12,445161927300,61.67,61.67,445161927300 +코오롱모빌리티그룹우,45014K,16,23500,5,-1250,-5.05,1506451,0,2456120,1506451,-5.05,0.00,61.33,61.33,34437286715,59.66,59.66,34437286715 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +아이비젼웍스,469750,18,1872,2,31,1.68,18184341,44201384,34056481,18184341,1.68,41.14,53.39,53.39,35378852784,55.49,55.49,35378852784 +로보티즈,108490,19,136200,2,24100,21.50,7159536,5034116,13220560,7159536,21.50,142.22,54.15,54.15,947265482600,52.61,52.61,947265482600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15088520,8635447,32658542,15088520,3.41,174.73,46.20,46.20,16160157789,46.68,46.68,16160157789 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300424,3448385,10250000,4300424,-1.44,124.71,41.96,41.96,58048868897,42.52,42.52,58048868897 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7819374,8408584,20348454,7819374,-0.59,92.99,38.43,38.43,54589917670,39.69,39.69,54589917670 +블루엠텍,439580,25,6320,2,510,8.78,12555212,1081174,33510663,12555212,8.78,1161.26,37.47,37.47,78747378610,37.18,37.18,78747378610 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1435816,1322981,3900000,1435816,1.18,108.53,36.82,36.82,13513254081,36.59,36.59,13513254081 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3806357,1712510,11063810,3806357,10.67,222.27,34.40,34.40,167337804200,33.54,33.54,167337804200 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695575,5318420,20150000,6695575,-0.58,125.89,33.23,33.23,63005553492,33.32,33.32,63005553492 +에스엠코어,007820,29,4950,2,115,2.38,5930193,1773558,20033946,5930193,2.38,334.37,29.60,29.60,30725984255,30.98,30.98,30725984255 +한컴위드,054920,30,4830,2,465,10.65,8536947,271943,28217081,8536947,10.65,3139.24,30.25,30.25,42150240309,30.93,30.93,42150240309 diff --git a/top30/20250919/top30-atvtr-20250919-162001.csv b/top30/20250919/top30-atvtr-20250919-162001.csv new file mode 100644 index 000000000000..2629fba68a57 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14884443,0,10587956,14884443,81.44,0.00,140.58,140.58,368867304825,145.46,145.46,368867304825 +싸이버원,356890,3,4550,2,710,18.49,15715869,6783940,11953825,15715869,18.49,231.66,131.47,131.47,73437947819,135.02,135.02,73437947819 +다날,064260,4,11090,2,1970,21.60,88072019,9321172,68949040,88072019,21.60,944.86,127.73,127.73,950615664355,124.32,124.32,950615664355 +한국첨단소재,062970,5,4340,3,0,0.00,21143959,10887322,19736818,21143959,0.00,194.21,107.13,107.13,98051565616,114.47,114.47,98051565616 +에스피시스템스,317830,6,10420,2,730,7.53,11525649,1651914,10773818,11525649,7.53,697.71,106.98,106.98,125396969875,111.70,111.70,125396969875 +큐로홀딩스,051780,7,1295,2,76,6.23,21204415,983810,23242245,21204415,6.23,2155.34,91.23,91.23,30381863275,100.94,100.94,30381863275 +KODEX K원자력SMR,0098F0,8,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8382552,86399,10101638,8382552,15.97,9702.14,82.98,82.98,66246428170,87.67,87.67,66246428170 +한싹,430690,10,6820,5,-330,-4.62,8410498,22010082,10895327,8410498,-4.62,38.21,77.19,77.19,59717279685,80.37,80.37,59717279685 +DGP,060900,11,1568,2,215,15.89,18862003,6525564,26124029,18862003,15.89,289.05,72.20,72.20,31439256654,76.75,76.75,31439256654 +피씨디렉트,051380,12,2520,2,255,11.26,10469339,21585,15340072,10469339,11.26,9999.99,68.25,68.25,27664573812,71.56,71.56,27664573812 +미투온,201490,13,6400,2,370,6.14,21033373,1656655,30390092,21033373,6.14,1269.63,69.21,69.21,137204625535,70.54,70.54,137204625535 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +클로봇,466100,15,29150,2,1250,4.48,15144041,5456549,24764639,15144041,4.48,277.54,61.15,61.15,445380307800,61.70,61.70,445380307800 +코오롱모빌리티그룹우,45014K,16,23500,5,-1250,-5.05,1508317,0,2456120,1508317,-5.05,0.00,61.41,61.41,34480671215,59.74,59.74,34480671215 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +아이비젼웍스,469750,18,1872,2,31,1.68,18190499,44201384,34056481,18190499,1.68,41.15,53.41,53.41,35390392876,55.51,55.51,35390392876 +로보티즈,108490,19,136200,2,24100,21.50,7161218,5034116,13220560,7161218,21.50,142.25,54.17,54.17,947494234600,52.62,52.62,947494234600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15089921,8635447,32658542,15089921,3.41,174.74,46.21,46.21,16161649854,46.69,46.69,16161649854 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300424,3448385,10250000,4300424,-1.44,124.71,41.96,41.96,58048868897,42.52,42.52,58048868897 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7819739,8408584,20348454,7819739,-0.59,93.00,38.43,38.43,54592370470,39.69,39.69,54592370470 +블루엠텍,439580,25,6320,2,510,8.78,12562978,1081174,33510663,12562978,8.78,1161.98,37.49,37.49,78796459730,37.21,37.21,78796459730 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1436066,1322981,3900000,1436066,1.18,108.55,36.82,36.82,13515621581,36.59,36.59,13515621581 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3806357,1712510,11063810,3806357,10.67,222.27,34.40,34.40,167337804200,33.54,33.54,167337804200 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695589,5318420,20150000,6695589,-0.58,125.89,33.23,33.23,63005684882,33.32,33.32,63005684882 +에스엠코어,007820,29,4950,2,115,2.38,5931253,1773558,20033946,5931253,2.38,334.43,29.61,29.61,30731231255,30.99,30.99,30731231255 +한컴위드,054920,30,4830,2,465,10.65,8539267,271943,28217081,8539267,10.65,3140.09,30.26,30.26,42161445909,30.94,30.94,42161445909 diff --git a/top30/20250919/top30-atvtr-20250919-163001.csv b/top30/20250919/top30-atvtr-20250919-163001.csv new file mode 100644 index 000000000000..cee3ce9a1f81 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14892521,0,10587956,14892521,81.44,0.00,140.66,140.66,369059965125,145.54,145.54,369059965125 +싸이버원,356890,3,4550,2,710,18.49,15725951,6783940,11953825,15725951,18.49,231.81,131.56,131.56,73483820919,135.11,135.11,73483820919 +다날,064260,4,11090,2,1970,21.60,88106111,9321172,68949040,88106111,21.60,945.23,127.78,127.78,950992721875,124.37,124.37,950992721875 +한국첨단소재,062970,5,4340,3,0,0.00,21148619,10887322,19736818,21148619,0.00,194.25,107.15,107.15,98071836616,114.49,114.49,98071836616 +에스피시스템스,317830,6,10420,2,730,7.53,11526457,1651914,10773818,11526457,7.53,697.76,106.99,106.99,125405373075,111.71,111.71,125405373075 +큐로홀딩스,051780,7,1295,2,76,6.23,21211473,983810,23242245,21211473,6.23,2156.05,91.26,91.26,30390911631,100.97,100.97,30390911631 +KODEX K원자력SMR,0098F0,8,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8386699,86399,10101638,8386699,15.97,9706.94,83.02,83.02,66277406260,87.71,87.71,66277406260 +한싹,430690,10,6820,5,-330,-4.62,8413183,22010082,10895327,8413183,-4.62,38.22,77.22,77.22,59735671935,80.39,80.39,59735671935 +DGP,060900,11,1568,2,215,15.89,18868689,6525564,26124029,18868689,15.89,289.15,72.23,72.23,31449780418,76.78,76.78,31449780418 +피씨디렉트,051380,12,2520,2,255,11.26,10470699,21585,15340072,10470699,11.26,9999.99,68.26,68.26,27667994212,71.57,71.57,27667994212 +미투온,201490,13,6400,2,370,6.14,21039548,1656655,30390092,21039548,6.14,1270.00,69.23,69.23,137244022035,70.56,70.56,137244022035 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +클로봇,466100,15,29150,2,1250,4.48,15155834,5456549,24764639,15155834,4.48,277.75,61.20,61.20,445724663400,61.74,61.74,445724663400 +코오롱모빌리티그룹우,45014K,16,23500,5,-1250,-5.05,1516911,0,2456120,1516911,-5.05,0.00,61.76,61.76,34692513315,60.11,60.11,34692513315 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +아이비젼웍스,469750,18,1872,2,31,1.68,18198501,44201384,34056481,18198501,1.68,41.17,53.44,53.44,35405548664,55.53,55.53,35405548664 +로보티즈,108490,19,136200,2,24100,21.50,7162352,5034116,13220560,7162352,21.50,142.28,54.18,54.18,947647551400,52.63,52.63,947647551400 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15090935,8635447,32658542,15090935,3.41,174.76,46.21,46.21,16162727736,46.69,46.69,16162727736 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300424,3448385,10250000,4300424,-1.44,124.71,41.96,41.96,58048868897,42.52,42.52,58048868897 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7820645,8408584,20348454,7820645,-0.59,93.01,38.43,38.43,54598495030,39.69,39.69,54598495030 +블루엠텍,439580,25,6320,2,510,8.78,12566399,1081174,33510663,12566399,8.78,1162.29,37.50,37.50,78818046240,37.22,37.22,78818046240 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1436073,1322981,3900000,1436073,1.18,108.55,36.82,36.82,13515687871,36.60,36.60,13515687871 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3808341,1712510,11063810,3808341,10.67,222.38,34.42,34.42,167426687400,33.55,33.55,167426687400 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695589,5318420,20150000,6695589,-0.58,125.89,33.23,33.23,63005684882,33.32,33.32,63005684882 +에스엠코어,007820,29,4950,2,115,2.38,5931403,1773558,20033946,5931403,2.38,334.44,29.61,29.61,30731973005,30.99,30.99,30731973005 +한컴위드,054920,30,4830,2,465,10.65,8542729,271943,28217081,8542729,10.65,3141.37,30.28,30.28,42178167369,30.95,30.95,42178167369 diff --git a/top30/20250919/top30-atvtr-20250919-164002.csv b/top30/20250919/top30-atvtr-20250919-164002.csv new file mode 100644 index 000000000000..580de04911ae --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14902941,0,10587956,14902941,81.44,0.00,140.75,140.75,369307440125,145.64,145.64,369307440125 +싸이버원,356890,3,4550,2,710,18.49,15732922,6783940,11953825,15732922,18.49,231.91,131.61,131.61,73515538969,135.16,135.16,73515538969 +다날,064260,4,11090,2,1970,21.60,88139776,9321172,68949040,88139776,21.60,945.59,127.83,127.83,951366066725,124.42,124.42,951366066725 +한국첨단소재,062970,5,4340,3,0,0.00,21161952,10887322,19736818,21161952,0.00,194.37,107.22,107.22,98129768501,114.56,114.56,98129768501 +에스피시스템스,317830,6,10420,2,730,7.53,11529391,1651914,10773818,11529391,7.53,697.94,107.01,107.01,125435974695,111.73,111.73,125435974695 +큐로홀딩스,051780,7,1295,2,76,6.23,21213547,983810,23242245,21213547,6.23,2156.26,91.27,91.27,30393570499,100.98,100.98,30393570499 +KODEX K원자력SMR,0098F0,8,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8390210,86399,10101638,8390210,15.97,9711.00,83.06,83.06,66303633430,87.75,87.75,66303633430 +한싹,430690,10,6820,5,-330,-4.62,8417124,22010082,10895327,8417124,-4.62,38.24,77.25,77.25,59762549555,80.43,80.43,59762549555 +DGP,060900,11,1568,2,215,15.89,18872518,6525564,26124029,18872518,15.89,289.21,72.24,72.24,31455849383,76.79,76.79,31455849383 +피씨디렉트,051380,12,2520,2,255,11.26,10471125,21585,15340072,10471125,11.26,9999.99,68.26,68.26,27669065602,71.58,71.58,27669065602 +미투온,201490,13,6400,2,370,6.14,21045199,1656655,30390092,21045199,6.14,1270.34,69.25,69.25,137280075415,70.58,70.58,137280075415 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +클로봇,466100,15,29150,2,1250,4.48,15161229,5456549,24764639,15161229,4.48,277.85,61.22,61.22,445881657900,61.77,61.77,445881657900 +코오롱모빌리티그룹우,45014K,16,23500,5,-1250,-5.05,1524440,0,2456120,1524440,-5.05,0.00,62.07,62.07,34886761515,60.44,60.44,34886761515 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +아이비젼웍스,469750,18,1872,2,31,1.68,18203278,44201384,34056481,18203278,1.68,41.18,53.45,53.45,35414577194,55.55,55.55,35414577194 +로보티즈,108490,19,136200,2,24100,21.50,7164258,5034116,13220560,7164258,21.50,142.31,54.19,54.19,947905242600,52.64,52.64,947905242600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15092640,8635447,32658542,15092640,3.41,174.78,46.21,46.21,16164538446,46.69,46.69,16164538446 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300744,3448385,10250000,4300744,-1.44,124.72,41.96,41.96,58053131297,42.52,42.52,58053131297 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7823765,8408584,20348454,7823765,-0.59,93.04,38.45,38.45,54619586230,39.71,39.71,54619586230 +블루엠텍,439580,25,6320,2,510,8.78,12573682,1081174,33510663,12573682,8.78,1162.97,37.52,37.52,78864074800,37.24,37.24,78864074800 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1436137,1322981,3900000,1436137,1.18,108.55,36.82,36.82,13516293951,36.60,36.60,13516293951 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3810334,1712510,11063810,3810334,10.67,222.50,34.44,34.44,167515874150,33.57,33.57,167515874150 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695604,5318420,20150000,6695604,-0.58,125.89,33.23,33.23,63005825657,33.32,33.32,63005825657 +에스엠코어,007820,29,4950,2,115,2.38,5932072,1773558,20033946,5932072,2.38,334.47,29.61,29.61,30735281210,30.99,30.99,30735281210 +한컴위드,054920,30,4830,2,465,10.65,8544807,271943,28217081,8544807,10.65,3142.13,30.28,30.28,42188193719,30.96,30.96,42188193719 diff --git a/top30/20250919/top30-atvtr-20250919-165001.csv b/top30/20250919/top30-atvtr-20250919-165001.csv new file mode 100644 index 000000000000..931061d4e4d1 --- /dev/null +++ b/top30/20250919/top30-atvtr-20250919-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14911870,0,10587956,14911870,81.44,0.00,140.84,140.84,369519503875,145.72,145.72,369519503875 +싸이버원,356890,3,4550,2,710,18.49,15740982,6783940,11953825,15740982,18.49,232.03,131.68,131.68,73552211969,135.23,135.23,73552211969 +다날,064260,4,11090,2,1970,21.60,88169034,9321172,68949040,88169034,21.60,945.90,127.88,127.88,951690830525,124.46,124.46,951690830525 +한국첨단소재,062970,5,4340,3,0,0.00,21167648,10887322,19736818,21167648,0.00,194.42,107.25,107.25,98154517621,114.59,114.59,98154517621 +에스피시스템스,317830,6,10420,2,730,7.53,11533212,1651914,10773818,11533212,7.53,698.17,107.05,107.05,125475904145,111.77,111.77,125475904145 +큐로홀딩스,051780,7,1295,2,76,6.23,21215235,983810,23242245,21215235,6.23,2156.44,91.28,91.28,30395736203,100.99,100.99,30395736203 +KODEX K원자력SMR,0098F0,8,9445,5,-135,-1.41,7003509,4204138,7200000,7003509,-1.41,166.59,97.27,97.27,66381636376,97.61,97.61,66381636376 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8391377,86399,10101638,8391377,15.97,9712.35,83.07,83.07,66312339250,87.76,87.76,66312339250 +한싹,430690,10,6820,5,-330,-4.62,8418710,22010082,10895327,8418710,-4.62,38.25,77.27,77.27,59773381935,80.44,80.44,59773381935 +DGP,060900,11,1568,2,215,15.89,18875297,6525564,26124029,18875297,15.89,289.25,72.25,72.25,31460240203,76.80,76.80,31460240203 +피씨디렉트,051380,12,2520,2,255,11.26,10473618,21585,15340072,10473618,11.26,9999.99,68.28,68.28,27675323032,71.59,71.59,27675323032 +미투온,201490,13,6400,2,370,6.14,21049908,1656655,30390092,21049908,6.14,1270.63,69.27,69.27,137310260105,70.60,70.60,137310260105 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +클로봇,466100,15,29150,2,1250,4.48,15164540,5456549,24764639,15164540,4.48,277.91,61.23,61.23,445977842450,61.78,61.78,445977842450 +코오롱모빌리티그룹우,45014K,16,23500,5,-1250,-5.05,1528282,0,2456120,1528282,-5.05,0.00,62.22,62.22,34983003615,60.61,60.61,34983003615 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +아이비젼웍스,469750,18,1872,2,31,1.68,18204437,44201384,34056481,18204437,1.68,41.19,53.45,53.45,35416766545,55.55,55.55,35416766545 +로보티즈,108490,19,136200,2,24100,21.50,7165519,5034116,13220560,7165519,21.50,142.34,54.20,54.20,948075982000,52.65,52.65,948075982000 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15094715,8635447,32658542,15094715,3.41,174.80,46.22,46.22,16166746246,46.70,46.70,16166746246 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300794,3448385,10250000,4300794,-1.44,124.72,41.96,41.96,58053797297,42.52,42.52,58053797297 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7825614,8408584,20348454,7825614,-0.59,93.07,38.46,38.46,54632048490,39.72,39.72,54632048490 +블루엠텍,439580,25,6320,2,510,8.78,12576971,1081174,33510663,12576971,8.78,1163.27,37.53,37.53,78884894170,37.25,37.25,78884894170 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1436137,1322981,3900000,1436137,1.18,108.55,36.82,36.82,13516293951,36.60,36.60,13516293951 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3811487,1712510,11063810,3811487,10.67,222.57,34.45,34.45,167567470900,33.58,33.58,167567470900 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695604,5318420,20150000,6695604,-0.58,125.89,33.23,33.23,63005825657,33.32,33.32,63005825657 +에스엠코어,007820,29,4950,2,115,2.38,5933625,1773558,20033946,5933625,2.38,334.56,29.62,29.62,30742945265,31.00,31.00,30742945265 +한컴위드,054920,30,4830,2,465,10.65,8545889,271943,28217081,8545889,10.65,3142.53,30.29,30.29,42193408959,30.96,30.96,42193408959 diff --git a/top30/20250919/top30-av-20250919-090000.csv b/top30/20250919/top30-av-20250919-090000.csv new file mode 100644 index 000000000000..e354401e38d6 --- /dev/null +++ b/top30/20250919/top30-av-20250919-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스에이티,060540,1,1340,3,0,0.00,21117,133094,26133306,21117,0.00,15.87,0.08,0.08,28296780,0.08,0.08,28296780 +휴림로봇,090710,2,3530,3,0,0.00,20118,30410788,119457197,20118,0.00,0.07,0.02,0.02,71016540,0.02,0.02,71016540 +와이즈버즈,273060,3,1233,3,0,0.00,16079,7949497,50459582,16079,0.00,0.20,0.03,0.03,19825407,0.03,0.03,19825407 +메타케어,118000,4,344,3,0,0.00,12735,87412912,171777364,12735,0.00,0.01,0.01,0.01,4380840,0.01,0.01,4380840 +보락,002760,5,1054,3,0,0.00,11300,237484,59900000,11300,0.00,4.76,0.02,0.02,11910200,0.02,0.02,11910200 +한싹,430690,6,7150,3,0,0.00,11032,22010082,10895327,11032,0.00,0.05,0.10,0.10,78878800,0.10,0.10,78878800 +덕산하이메탈,077360,7,6350,3,0,0.00,10210,11914233,45437002,10210,0.00,0.09,0.02,0.02,64833500,0.02,0.02,64833500 +케이씨에스,115500,8,10680,3,0,0.00,8987,1245472,12000000,8987,0.00,0.72,0.07,0.07,95981160,0.07,0.07,95981160 +클로봇,466100,9,27900,3,0,0.00,8601,5456549,24764639,8601,0.00,0.16,0.03,0.03,239967900,0.03,0.03,239967900 +미스터블루,207760,10,2000,3,0,0.00,7609,14760416,83079783,7609,0.00,0.05,0.01,0.01,15218000,0.01,0.01,15218000 +레이저쎌,412350,11,3295,3,0,0.00,7243,186586,8726972,7243,0.00,3.88,0.08,0.08,23865685,0.08,0.08,23865685 +한라캐스트,125490,12,7330,3,0,0.00,6135,10060864,36502352,6135,0.00,0.06,0.02,0.02,44969550,0.02,0.02,44969550 +이미지스,115610,13,1295,3,0,0.00,5753,19030744,23637538,5753,0.00,0.03,0.02,0.02,7450135,0.02,0.02,7450135 +노랑풍선,104620,14,6700,3,0,0.00,5631,1364736,16810552,5631,0.00,0.41,0.03,0.03,37727700,0.03,0.03,37727700 +제이엔비,452160,15,8820,3,0,0.00,4795,5490748,9617527,4795,0.00,0.09,0.05,0.05,42291900,0.05,0.05,42291900 +한스바이오메드,042520,16,16000,3,0,0.00,4294,610858,13526367,4294,0.00,0.70,0.03,0.03,68704000,0.03,0.03,68704000 +오성첨단소재,052420,17,1730,3,0,0.00,4151,2278398,91170474,4151,0.00,0.18,0.00,0.00,7181230,0.00,0.00,7181230 +HJ중공업,097230,18,29000,3,0,0.00,3142,7952912,83274281,3142,0.00,0.04,0.00,0.00,91118000,0.00,0.00,91118000 +로보로보,215100,19,6800,3,0,0.00,3044,8408584,20348454,3044,0.00,0.04,0.01,0.01,20699200,0.01,0.01,20699200 +한국선재,025550,20,4385,3,0,0.00,2987,2675115,25514004,2987,0.00,0.11,0.01,0.01,13097995,0.01,0.01,13097995 +HANARO Fn친환경에너지,381570,21,7840,3,0,0.00,2432,7258,950000,2432,0.00,33.51,0.26,0.26,19066880,0.26,0.26,19066880 +SGA,049470,22,3405,3,0,0.00,2405,2244193,58862249,2405,0.00,0.11,0.00,0.00,8189025,0.00,0.00,8189025 +디앤디파마텍,347850,23,165100,3,0,0.00,2207,1597772,10820699,2207,0.00,0.14,0.02,0.02,364375700,0.02,0.02,364375700 +LK삼양,225190,24,1860,3,0,0.00,2142,22710562,50748440,2142,0.00,0.01,0.00,0.00,3984120,0.00,0.00,3984120 +현대무벡스,319400,25,9190,3,0,0.00,2133,2092292,111376039,2133,0.00,0.10,0.00,0.00,19602270,0.00,0.00,19602270 +유엔젤,072130,26,5800,3,0,0.00,2000,177685,12895454,2000,0.00,1.13,0.02,0.02,11600000,0.02,0.02,11600000 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,27,4360,3,0,0.00,2000,3496601,40000000,2000,0.00,0.06,0.00,0.00,8720000,0.01,0.01,8720000 +KBI메탈,024840,28,1981,3,0,0.00,1803,1200519,34909199,1803,0.00,0.15,0.01,0.01,3571743,0.01,0.01,3571743 +원익홀딩스,030530,29,11220,3,0,0.00,1749,2224139,77237981,1749,0.00,0.08,0.00,0.00,19623780,0.00,0.00,19623780 +코오롱모빌리티그룹,450140,30,13120,3,0,0.00,1574,12047193,62777250,1574,0.00,0.01,0.00,0.00,20650880,0.00,0.00,20650880 diff --git a/top30/20250919/top30-av-20250919-091000.csv b/top30/20250919/top30-av-20250919-091000.csv new file mode 100644 index 000000000000..768bc7237686 --- /dev/null +++ b/top30/20250919/top30-av-20250919-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1071,2,4,0.37,53931838,374714336,1596400000,53931838,0.37,14.39,3.38,3.38,57408676394,3.36,3.36,57408676394 +다날,064260,2,10360,2,1240,13.60,7577571,9321172,68949040,7577571,13.60,81.29,10.99,10.99,74884536165,10.48,10.48,74884536165 +한국첨단소재,062970,3,4935,2,595,13.71,7564061,10887322,19736818,7564061,13.71,69.48,38.32,38.32,35573530368,36.52,36.52,35573530368 +KODEX 인버스,114800,4,3170,2,10,0.32,5275640,29426704,256100000,5275640,0.32,17.93,2.06,2.06,16655736648,2.05,2.05,16655736648 +아이윈플러스,123010,5,1114,2,89,8.68,4884203,8635447,32658542,4884203,8.68,56.56,14.96,14.96,5223778116,14.36,14.36,5223778116 +DGP,060900,6,1623,2,270,19.96,4304162,6525564,26124029,4304162,19.96,65.96,16.48,16.48,6886535463,16.24,16.24,6886535463 +우리기술,032820,7,4015,2,140,3.61,4172321,4568464,165530656,4172321,3.61,91.33,2.52,2.52,16832735543,2.53,2.53,16832735543 +큐로홀딩스,051780,8,1418,2,199,16.32,4123719,983810,23242245,4123719,16.32,419.16,17.74,17.74,6393478899,19.40,19.40,6393478899 +KODEX 2차전지산업레버리지,462330,9,1058,5,-24,-2.22,3561532,25623004,329400000,3561532,-2.22,13.90,1.08,1.08,3796431447,1.09,1.09,3796431447 +싸이버원,356890,10,4675,2,835,21.74,3408421,6783940,11953825,3408421,21.74,50.24,28.51,28.51,15088828060,27.00,27.00,15088828060 +삼성전자,005930,11,80000,5,-500,-0.62,3253017,25619036,5919637922,3253017,-0.62,12.70,0.05,0.05,263068423500,0.06,0.06,263068423500 +KODEX 레버리지,122630,12,29980,5,-90,-0.30,3092912,19826192,76300000,3092912,-0.30,15.60,4.05,4.05,93312226614,4.08,4.08,93312226614 +에스투더블유,488280,13,25850,2,12650,95.83,2959557,0,10587956,2959557,95.83,0.00,27.95,27.95,75091967550,27.44,27.44,75091967550 +KODEX 코스닥150선물인버스,251340,14,3240,2,15,0.47,2906963,19576640,80100000,2906963,0.47,14.85,3.63,3.63,9379310875,3.61,3.61,9379310875 +메타케어,118000,15,335,5,-9,-2.62,2756857,87412912,171777364,2756857,-2.62,3.15,1.60,1.60,932441223,1.62,1.62,932441223 +아이비젼웍스,469750,16,1917,2,76,4.13,2295474,44201384,34056481,2295474,4.13,5.19,6.74,6.74,4385139383,6.72,6.72,4385139383 +휴림로봇,090710,17,3385,5,-145,-4.11,2264526,30410788,119457197,2264526,-4.11,7.45,1.90,1.90,7817548241,1.93,1.93,7817548241 +SFA반도체,036540,18,4185,2,440,11.75,2160849,1780042,164460303,2160849,11.75,121.39,1.31,1.31,9329096181,1.36,1.36,9329096181 +에스엠코어,007820,19,5110,2,275,5.69,2151091,1773558,20033946,2151091,5.69,121.29,10.74,10.74,11427754400,11.16,11.16,11427754400 +KODEX 코스닥150레버리지,233740,20,9910,5,-35,-0.35,2052880,15500687,169800000,2052880,-0.35,13.24,1.21,1.21,20431634845,1.21,1.21,20431634845 +미투온,201490,21,6470,2,440,7.30,1819199,1656655,30390092,1819199,7.30,109.81,5.99,5.99,11515769130,5.86,5.86,11515769130 +더즌,462860,22,4945,2,385,8.44,1638506,852015,71713409,1638506,8.44,192.31,2.28,2.28,7950630342,2.24,2.24,7950630342 +보성파워텍,006910,23,4810,2,80,1.69,1535169,22048032,49129824,1535169,1.69,6.96,3.12,3.12,7379356309,3.12,3.12,7379356309 +TIGER 반도체TOP10,396500,24,14070,5,-75,-0.53,1482578,6979584,60250000,1482578,-0.53,21.24,2.46,2.46,21109385498,2.49,2.49,21109385498 +두산에너빌리티,034020,25,61900,2,1300,2.15,1468395,4347323,640561146,1468395,2.15,33.78,0.23,0.23,91816282500,0.23,0.23,91816282500 +엑스게이트,356680,26,8860,2,220,2.55,1426267,31652824,28543492,1426267,2.55,4.51,5.00,5.00,12562888660,4.97,4.97,12562888660 +진매트릭스,109820,27,3405,2,275,8.79,1426123,19344400,20393640,1426123,8.79,7.37,6.99,6.99,4899522009,7.06,7.06,4899522009 +TIGER 200선물인버스2X,252710,28,1136,2,3,0.26,1411398,6636096,65600000,1411398,0.26,21.27,2.15,2.15,1592961697,2.14,2.14,1592961697 +노을,376930,29,3310,5,-330,-9.07,1308993,32192648,36947060,1308993,-9.07,4.07,3.54,3.54,4446825973,3.64,3.64,4446825973 +LK삼양,225190,30,1768,5,-92,-4.95,1252755,22710562,50748440,1252755,-4.95,5.52,2.47,2.47,2224902067,2.48,2.48,2224902067 diff --git a/top30/20250919/top30-av-20250919-092000.csv b/top30/20250919/top30-av-20250919-092000.csv new file mode 100644 index 000000000000..ea9c7f4f3ea1 --- /dev/null +++ b/top30/20250919/top30-av-20250919-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1066,5,-1,-0.09,80002898,374714336,1596400000,80002898,-0.09,21.35,5.01,5.01,85251142970,5.01,5.01,85251142970 +다날,064260,2,10560,2,1440,15.79,16516465,9321172,68949040,16516465,15.79,177.19,23.95,23.95,167756638460,23.04,23.04,167756638460 +한국첨단소재,062970,3,4825,2,485,11.18,10525537,10887322,19736818,10525537,11.18,96.68,53.33,53.33,50041333746,52.55,52.55,50041333746 +DGP,060900,4,1676,2,323,23.87,9285469,6525564,26124029,9285469,23.87,142.29,35.54,35.54,15447553556,35.28,35.28,15447553556 +아이윈플러스,123010,5,1066,2,41,4.00,7400931,8635447,32658542,7400931,4.00,85.70,22.66,22.66,8005300112,22.99,22.99,8005300112 +KODEX 인버스,114800,6,3155,5,-5,-0.16,6616854,29426704,256100000,6616854,-0.16,22.49,2.58,2.58,20896416953,2.59,2.59,20896416953 +큐로홀딩스,051780,7,1309,2,90,7.38,5833490,983810,23242245,5833490,7.38,592.95,25.10,25.10,8734599942,28.71,28.71,8734599942 +KODEX 2차전지산업레버리지,462330,8,1061,5,-21,-1.94,5558134,25623004,329400000,5558134,-1.94,21.69,1.69,1.69,5911071406,1.69,1.69,5911071406 +우리기술,032820,9,4010,2,135,3.48,5525616,4568464,165530656,5525616,3.48,120.95,3.34,3.34,22285348571,3.36,3.36,22285348571 +KODEX 코스닥150선물인버스,251340,10,3220,5,-5,-0.16,5168226,19576640,80100000,5168226,-0.16,26.40,6.45,6.45,16676714528,6.47,6.47,16676714528 +에스투더블유,488280,11,26750,2,13550,102.65,5102436,0,10587956,5102436,102.65,0.00,48.19,48.19,132813886450,46.89,46.89,132813886450 +싸이버원,356890,12,4570,2,730,19.01,4891421,6783940,11953825,4891421,19.01,72.10,40.92,40.92,21906817259,40.10,40.10,21906817259 +엑시큐어하이트론,019490,13,790,2,132,20.06,4772214,388298,76432270,4772214,20.06,1229.01,6.24,6.24,3612574355,5.98,5.98,3612574355 +KODEX 레버리지,122630,14,30115,2,45,0.15,4637592,19826192,76300000,4637592,0.15,23.39,6.08,6.08,139783097012,6.08,6.08,139783097012 +보성파워텍,006910,15,4975,2,245,5.18,4580432,22048032,49129824,4580432,5.18,20.77,9.32,9.32,22539374293,9.22,9.22,22539374293 +삼성전자,005930,16,80500,3,0,0.00,3965410,25619036,5919637922,3965410,0.00,15.48,0.07,0.07,320227978800,0.07,0.07,320227978800 +KODEX 코스닥150레버리지,233740,17,10005,2,60,0.60,3674774,15500687,169800000,3674774,0.60,23.71,2.16,2.16,36595333831,2.15,2.15,36595333831 +메타케어,118000,18,339,5,-5,-1.45,3607292,87412912,171777364,3607292,-1.45,4.13,2.10,2.10,1221284719,2.10,2.10,1221284719 +미투온,201490,19,6540,2,510,8.46,3409772,1656655,30390092,3409772,8.46,205.82,11.22,11.22,21744141140,10.94,10.94,21744141140 +SFA반도체,036540,20,4135,2,390,10.41,3358612,1780042,164460303,3358612,10.41,188.68,2.04,2.04,14315697715,2.11,2.11,14315697715 +휴림로봇,090710,21,3390,5,-140,-3.97,3199865,30410788,119457197,3199865,-3.97,10.52,2.68,2.68,11000041568,2.72,2.72,11000041568 +아이비젼웍스,469750,22,1885,2,44,2.39,2953174,44201384,34056481,2953174,2.39,6.68,8.67,8.67,5638134665,8.78,8.78,5638134665 +에스엠코어,007820,23,5130,2,295,6.10,2539015,1773558,20033946,2539015,6.10,143.16,12.67,12.67,13441277745,13.08,13.08,13441277745 +더즌,462860,24,4990,2,430,9.43,2485478,852015,71713409,2485478,9.43,291.72,3.47,3.47,12126778125,3.39,3.39,12126778125 +TIGER 200선물인버스2X,252710,25,1130,5,-3,-0.26,2370210,6636096,65600000,2370210,-0.26,35.72,3.61,3.61,2679696103,3.61,3.61,2679696103 +진매트릭스,109820,26,3425,2,295,9.42,2023408,19344400,20393640,2023408,9.42,10.46,9.92,9.92,6954016490,9.96,9.96,6954016490 +한컴위드,054920,27,4850,2,485,11.11,2009822,271943,28217081,2009822,11.11,739.06,7.12,7.12,9681075885,7.07,7.07,9681075885 +TIGER 반도체TOP10,396500,28,14180,2,35,0.25,1893901,6979584,60250000,1893901,0.25,27.13,3.14,3.14,26931299571,3.15,3.15,26931299571 +엑스게이트,356680,29,8570,5,-70,-0.81,1856112,31652824,28543492,1856112,-0.81,5.86,6.50,6.50,16298539705,6.66,6.66,16298539705 +노을,376930,30,3345,5,-295,-8.10,1802776,32192648,36947060,1802776,-8.10,5.60,4.88,4.88,6099045966,4.93,4.93,6099045966 diff --git a/top30/20250919/top30-av-20250919-093001.csv b/top30/20250919/top30-av-20250919-093001.csv new file mode 100644 index 000000000000..2937ff29026b --- /dev/null +++ b/top30/20250919/top30-av-20250919-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1067,3,0,0.00,94304668,374714336,1596400000,94304668,0.00,25.17,5.91,5.91,100534136042,5.90,5.90,100534136042 +다날,064260,2,10740,2,1620,17.76,24086723,9321172,68949040,24086723,17.76,258.41,34.93,34.93,248453116405,33.55,33.55,248453116405 +한국첨단소재,062970,3,4725,2,385,8.87,12020673,10887322,19736818,12020673,8.87,110.41,60.90,60.90,57105010827,61.23,61.23,57105010827 +DGP,060900,4,1642,2,289,21.36,10300928,6525564,26124029,10300928,21.36,157.85,39.43,39.43,17129287755,39.93,39.93,17129287755 +KODEX 인버스,114800,5,3160,3,0,0.00,8501546,29426704,256100000,8501546,0.00,28.89,3.32,3.32,26857196890,3.32,3.32,26857196890 +아이윈플러스,123010,6,1071,2,46,4.49,8206524,8635447,32658542,8206524,4.49,95.03,25.13,25.13,8866618641,25.35,25.35,8866618641 +싸이버원,356890,7,4890,2,1050,27.34,7478739,6783940,11953825,7478739,27.34,110.24,62.56,62.56,34295352680,58.67,58.67,34295352680 +큐로홀딩스,051780,8,1380,2,161,13.21,7347687,983810,23242245,7347687,13.21,746.86,31.61,31.61,10807493561,33.70,33.70,10807493561 +엑시큐어하이트론,019490,9,717,2,59,8.97,7060119,388298,76432270,7060119,8.97,1818.22,9.24,9.24,5318311340,9.70,9.70,5318311340 +KODEX 2차전지산업레버리지,462330,10,1060,5,-22,-2.03,6751303,25623004,329400000,6751303,-2.03,26.35,2.05,2.05,7174365071,2.05,2.05,7174365071 +미투온,201490,11,6750,2,720,11.94,6668304,1656655,30390092,6668304,11.94,402.52,21.94,21.94,43408156495,21.16,21.16,43408156495 +우리기술,032820,12,3980,2,105,2.71,6283898,4568464,165530656,6283898,2.71,137.55,3.80,3.80,25306592516,3.84,3.84,25306592516 +KODEX 코스닥150선물인버스,251340,13,3215,5,-10,-0.31,6195282,19576640,80100000,6195282,-0.31,31.65,7.73,7.73,19978437131,7.76,7.76,19978437131 +에스투더블유,488280,14,25300,2,12100,91.67,5969833,0,10587956,5969833,91.67,0.00,56.38,56.38,155317291500,57.98,57.98,155317291500 +KODEX 레버리지,122630,15,30090,2,20,0.07,5748354,19826192,76300000,5748354,0.07,28.99,7.53,7.53,173149321414,7.54,7.54,173149321414 +보성파워텍,006910,16,4895,2,165,3.49,5455209,22048032,49129824,5455209,3.49,24.74,11.10,11.10,26835044770,11.16,11.16,26835044770 +KODEX 코스닥150레버리지,233740,17,10015,2,70,0.70,4886991,15500687,169800000,4886991,0.70,31.53,2.88,2.88,48749303481,2.87,2.87,48749303481 +삼성전자,005930,18,80300,5,-200,-0.25,4760211,25619036,5919637922,4760211,-0.25,18.58,0.08,0.08,384038081150,0.08,0.08,384038081150 +SFA반도체,036540,19,4130,2,385,10.28,4144169,1780042,164460303,4144169,10.28,232.81,2.52,2.52,17541768323,2.58,2.58,17541768323 +더즌,462860,20,5090,2,530,11.62,4007181,852015,71713409,4007181,11.62,470.32,5.59,5.59,19775092443,5.42,5.42,19775092443 +메타케어,118000,21,342,5,-2,-0.58,3924112,87412912,171777364,3924112,-0.58,4.49,2.28,2.28,1328837585,2.26,2.26,1328837585 +휴림로봇,090710,22,3385,5,-145,-4.11,3741097,30410788,119457197,3741097,-4.11,12.30,3.13,3.13,12834050023,3.17,3.17,12834050023 +아이비젼웍스,469750,23,1884,2,43,2.34,3347378,44201384,34056481,3347378,2.34,7.57,9.83,9.83,6379774571,9.94,9.94,6379774571 +한컴위드,054920,24,4960,2,595,13.63,3091260,271943,28217081,3091260,13.63,1136.73,10.96,10.96,15040976176,10.75,10.75,15040976176 +에스엠코어,007820,25,4975,2,140,2.90,2888329,1773558,20033946,2888329,2.90,162.86,14.42,14.42,15203369822,15.25,15.25,15203369822 +형지글로벌,308100,26,2145,2,153,7.68,2828348,324781,24023008,2828348,7.68,870.85,11.77,11.77,6225743857,12.08,12.08,6225743857 +한싹,430690,27,7280,2,130,1.82,2795174,22010082,10895327,2795174,1.82,12.70,25.65,25.65,19729187260,24.87,24.87,19729187260 +블루엠텍,439580,28,6230,2,420,7.23,2764233,1081174,33510663,2764233,7.23,255.67,8.25,8.25,17060545935,8.17,8.17,17060545935 +TIGER 200선물인버스2X,252710,29,1132,5,-1,-0.09,2753556,6636096,65600000,2753556,-0.09,41.49,4.20,4.20,3113598127,4.19,4.19,3113598127 +진매트릭스,109820,30,3400,2,270,8.63,2318358,19344400,20393640,2318358,8.63,11.98,11.37,11.37,7968511466,11.49,11.49,7968511466 diff --git a/top30/20250919/top30-av-20250919-094000.csv b/top30/20250919/top30-av-20250919-094000.csv new file mode 100644 index 000000000000..542e52f59642 --- /dev/null +++ b/top30/20250919/top30-av-20250919-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1069,2,2,0.19,107615281,374714336,1596400000,107615281,0.19,28.72,6.74,6.74,114756817181,6.72,6.72,114756817181 +다날,064260,2,10720,2,1600,17.54,27404338,9321172,68949040,27404338,17.54,294.00,39.75,39.75,283795770590,38.40,38.40,283795770590 +한국첨단소재,062970,3,4570,2,230,5.30,12930169,10887322,19736818,12930169,5.30,118.76,65.51,65.51,61340127130,68.01,68.01,61340127130 +DGP,060900,4,1663,2,310,22.91,11000089,6525564,26124029,11000089,22.91,168.57,42.11,42.11,18278955226,42.07,42.07,18278955226 +미투온,201490,5,6710,2,680,11.28,9359571,1656655,30390092,9359571,11.28,564.97,30.80,30.80,61493051705,30.16,30.16,61493051705 +KODEX 인버스,114800,6,3165,2,5,0.16,8973785,29426704,256100000,8973785,0.16,30.50,3.50,3.50,28349733506,3.50,3.50,28349733506 +아이윈플러스,123010,7,1059,2,34,3.32,8641128,8635447,32658542,8641128,3.32,100.07,26.46,26.46,9328449064,26.97,26.97,9328449064 +싸이버원,356890,8,4800,2,960,25.00,8344122,6783940,11953825,8344122,25.00,123.00,69.80,69.80,38472440858,67.05,67.05,38472440858 +KODEX 2차전지산업레버리지,462330,9,1062,5,-20,-1.85,8333014,25623004,329400000,8333014,-1.85,32.52,2.53,2.53,8861492380,2.53,2.53,8861492380 +큐로홀딩스,051780,10,1366,2,147,12.06,8034235,983810,23242245,8034235,12.06,816.64,34.57,34.57,11740204735,36.98,36.98,11740204735 +엑시큐어하이트론,019490,11,724,2,66,10.03,7713550,388298,76432270,7713550,10.03,1986.50,10.09,10.09,5791591600,10.47,10.47,5791591600 +KODEX 레버리지,122630,12,30015,5,-55,-0.18,6699620,19826192,76300000,6699620,-0.18,33.79,8.78,8.78,201745298650,8.81,8.81,201745298650 +우리기술,032820,13,3965,2,90,2.32,6617160,4568464,165530656,6617160,2.32,144.84,4.00,4.00,26630164957,4.06,4.06,26630164957 +에스투더블유,488280,14,26350,2,13150,99.62,6489873,0,10587956,6489873,99.62,0.00,61.29,61.29,168725616850,60.48,60.48,168725616850 +KODEX 코스닥150선물인버스,251340,15,3212,5,-13,-0.40,6413720,19576640,80100000,6413720,-0.40,32.76,8.01,8.01,20680663047,8.04,8.04,20680663047 +KODEX 코스닥150레버리지,233740,16,10035,2,90,0.90,6084756,15500687,169800000,6084756,0.90,39.25,3.58,3.58,60758652120,3.57,3.57,60758652120 +보성파워텍,006910,17,4860,2,130,2.75,5912830,22048032,49129824,5912830,2.75,26.82,12.04,12.04,29052798024,12.17,12.17,29052798024 +삼성전자,005930,18,80100,5,-400,-0.50,5101064,25619036,5919637922,5101064,-0.50,19.91,0.09,0.09,411372728850,0.09,0.09,411372728850 +블루엠텍,439580,19,6360,2,550,9.47,4870273,1081174,33510663,4870273,9.47,450.46,14.53,14.53,30431895080,14.28,14.28,30431895080 +더즌,462860,20,5030,2,470,10.31,4817885,852015,71713409,4817885,10.31,565.47,6.72,6.72,23851131838,6.61,6.61,23851131838 +메타케어,118000,21,345,2,1,0.29,4446349,87412912,171777364,4446349,0.29,5.09,2.59,2.59,1507574356,2.54,2.54,1507574356 +SFA반도체,036540,22,4110,2,365,9.75,4437205,1780042,164460303,4437205,9.75,249.28,2.70,2.70,18748833159,2.77,2.77,18748833159 +한싹,430690,23,7250,2,100,1.40,4180583,22010082,10895327,4180583,1.40,18.99,38.37,38.37,29837033630,37.77,37.77,29837033630 +휴림로봇,090710,24,3395,5,-135,-3.82,4036671,30410788,119457197,4036671,-3.82,13.27,3.38,3.38,13835376131,3.41,3.41,13835376131 +아이비젼웍스,469750,25,1873,2,32,1.74,3526139,44201384,34056481,3526139,1.74,7.98,10.35,10.35,6714981844,10.53,10.53,6714981844 +한컴위드,054920,26,4915,2,550,12.60,3492192,271943,28217081,3492192,12.60,1284.16,12.38,12.38,17016655733,12.27,12.27,17016655733 +형지글로벌,308100,27,2175,2,183,9.19,3170184,324781,24023008,3170184,9.19,976.10,13.20,13.20,6974089725,13.35,13.35,6974089725 +에스엠코어,007820,28,5000,2,165,3.41,2952641,1773558,20033946,2952641,3.41,166.48,14.74,14.74,15524235242,15.50,15.50,15524235242 +TIGER 200선물인버스2X,252710,29,1134,2,1,0.09,2820201,6636096,65600000,2820201,0.09,42.50,4.30,4.30,3189031863,4.29,4.29,3189031863 +진매트릭스,109820,30,3420,2,290,9.27,2542450,19344400,20393640,2542450,9.27,13.14,12.47,12.47,8739242418,12.53,12.53,8739242418 diff --git a/top30/20250919/top30-av-20250919-095000.csv b/top30/20250919/top30-av-20250919-095000.csv new file mode 100644 index 000000000000..b0e132130ed1 --- /dev/null +++ b/top30/20250919/top30-av-20250919-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1074,2,7,0.66,123073241,374714336,1596400000,123073241,0.66,32.84,7.71,7.71,131331523287,7.66,7.66,131331523287 +다날,064260,2,10700,2,1580,17.32,31682603,9321172,68949040,31682603,17.32,339.90,45.95,45.95,329911691940,44.72,44.72,329911691940 +한국첨단소재,062970,3,4545,2,205,4.72,13715895,10887322,19736818,13715895,4.72,125.98,69.49,69.49,64946791811,72.40,72.40,64946791811 +KODEX 인버스,114800,4,3170,2,10,0.32,11666908,29426704,256100000,11666908,0.32,39.65,4.56,4.56,36881943713,4.54,4.54,36881943713 +DGP,060900,5,1658,2,305,22.54,11366935,6525564,26124029,11366935,22.54,174.19,43.51,43.51,18881473298,43.59,43.59,18881473298 +미투온,201490,6,6550,2,520,8.62,10570356,1656655,30390092,10570356,8.62,638.05,34.78,34.78,69549633130,34.94,34.94,69549633130 +싸이버원,356890,7,4930,2,1090,28.39,9871145,6783940,11953825,9871145,28.39,145.51,82.58,82.58,45982499502,78.03,78.03,45982499502 +아이윈플러스,123010,8,1058,2,33,3.22,9061058,8635447,32658542,9061058,3.22,104.93,27.74,27.74,9768402730,28.27,28.27,9768402730 +KODEX 2차전지산업레버리지,462330,9,1065,5,-17,-1.57,8906859,25623004,329400000,8906859,-1.57,34.76,2.70,2.70,9471984642,2.70,2.70,9471984642 +큐로홀딩스,051780,10,1357,2,138,11.32,8397637,983810,23242245,8397637,11.32,853.58,36.13,36.13,12236856046,38.80,38.80,12236856046 +엑시큐어하이트론,019490,11,729,2,71,10.79,8131540,388298,76432270,8131540,10.79,2094.15,10.64,10.64,6096296850,10.94,10.94,6096296850 +KODEX 레버리지,122630,12,29920,5,-150,-0.50,7570977,19826192,76300000,7570977,-0.50,38.19,9.92,9.92,227831238892,9.98,9.98,227831238892 +KODEX 코스닥150선물인버스,251340,13,3205,5,-20,-0.62,7357576,19576640,80100000,7357576,-0.62,37.58,9.19,9.19,23707271865,9.23,9.23,23707271865 +KODEX 코스닥150레버리지,233740,14,10085,2,140,1.41,7257764,15500687,169800000,7257764,1.41,46.82,4.27,4.27,72566395199,4.24,4.24,72566395199 +우리기술,032820,15,3950,2,75,1.94,7049403,4568464,165530656,7049403,1.94,154.31,4.26,4.26,28339735613,4.33,4.33,28339735613 +에스투더블유,488280,16,25600,2,12400,93.94,6810920,0,10587956,6810920,93.94,0.00,64.33,64.33,177047369050,65.32,65.32,177047369050 +보성파워텍,006910,17,4880,2,150,3.17,6168086,22048032,49129824,6168086,3.17,27.98,12.55,12.55,30297101101,12.64,12.64,30297101101 +삼성전자,005930,18,79900,5,-600,-0.75,5970874,25619036,5919637922,5970874,-0.75,23.31,0.10,0.10,480788720000,0.10,0.10,480788720000 +블루엠텍,439580,19,6210,2,400,6.88,5959184,1081174,33510663,5959184,6.88,551.18,17.78,17.78,37256917390,17.90,17.90,37256917390 +더즌,462860,20,4925,2,365,8.00,5449273,852015,71713409,5449273,8.00,639.57,7.60,7.60,27007695638,7.65,7.65,27007695638 +한싹,430690,21,7310,2,160,2.24,5429712,22010082,10895327,5429712,2.24,24.67,49.84,49.84,39035081265,49.01,49.01,39035081265 +메타케어,118000,22,343,5,-1,-0.29,4698332,87412912,171777364,4698332,-0.29,5.37,2.74,2.74,1594492610,2.71,2.71,1594492610 +SFA반도체,036540,23,4115,2,370,9.88,4697328,1780042,164460303,4697328,9.88,263.89,2.86,2.86,19814158678,2.93,2.93,19814158678 +휴림로봇,090710,24,3400,5,-130,-3.68,4576684,30410788,119457197,4576684,-3.68,15.05,3.83,3.83,15660384938,3.86,3.86,15660384938 +한컴위드,054920,25,5030,2,665,15.23,4262743,271943,28217081,4262743,15.23,1567.51,15.11,15.11,20893654923,14.72,14.72,20893654923 +아이비젼웍스,469750,26,1901,2,60,3.26,3856691,44201384,34056481,3856691,3.26,8.73,11.32,11.32,7338251333,11.33,11.33,7338251333 +형지글로벌,308100,27,2210,2,218,10.94,3693135,324781,24023008,3693135,10.94,1137.12,15.37,15.37,8126924569,15.31,15.31,8126924569 +에스엠코어,007820,28,4980,2,145,3.00,3046388,1773558,20033946,3046388,3.00,171.77,15.21,15.21,15989716648,16.03,16.03,15989716648 +TIGER 200선물인버스2X,252710,29,1139,2,6,0.53,2874853,6636096,65600000,2874853,0.53,43.32,4.38,4.38,3251243927,4.35,4.35,3251243927 +롯데손해보험,000400,30,1957,2,136,7.47,2816729,12079439,310336320,2816729,7.47,23.32,0.91,0.91,5426957449,0.89,0.89,5426957449 diff --git a/top30/20250919/top30-av-20250919-100000.csv b/top30/20250919/top30-av-20250919-100000.csv new file mode 100644 index 000000000000..d55b22c49e78 --- /dev/null +++ b/top30/20250919/top30-av-20250919-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,134081705,374714336,1596400000,134081705,0.84,35.78,8.40,8.40,143138742759,8.33,8.33,143138742759 +다날,064260,2,10720,2,1600,17.54,34877573,9321172,68949040,34877573,17.54,374.18,50.58,50.58,364428313965,49.30,49.30,364428313965 +한국첨단소재,062970,3,4495,2,155,3.57,14410549,10887322,19736818,14410549,3.57,132.36,73.01,73.01,68076315700,76.73,76.73,68076315700 +KODEX 인버스,114800,4,3172,2,12,0.38,12166006,29426704,256100000,12166006,0.38,41.34,4.75,4.75,38462810694,4.73,4.73,38462810694 +DGP,060900,5,1661,2,308,22.76,11629039,6525564,26124029,11629039,22.76,178.21,44.51,44.51,19315298384,44.51,44.51,19315298384 +미투온,201490,6,6510,2,480,7.96,11193729,1656655,30390092,11193729,7.96,675.68,36.83,36.83,73657428880,37.23,37.23,73657428880 +싸이버원,356890,7,4905,2,1065,27.73,10486286,6783940,11953825,10486286,27.73,154.58,87.72,87.72,49009028429,83.59,83.59,49009028429 +KODEX 2차전지산업레버리지,462330,8,1068,5,-14,-1.29,9476301,25623004,329400000,9476301,-1.29,36.98,2.88,2.88,10078977802,2.86,2.86,10078977802 +아이윈플러스,123010,9,1042,2,17,1.66,9313943,8635447,32658542,9313943,1.66,107.86,28.52,28.52,10031627799,29.48,29.48,10031627799 +엑시큐어하이트론,019490,10,749,2,91,13.83,8803340,388298,76432270,8803340,13.83,2267.16,11.52,11.52,6596365748,11.52,11.52,6596365748 +큐로홀딩스,051780,11,1338,2,119,9.76,8631553,983810,23242245,8631553,9.76,877.36,37.14,37.14,12553089236,40.37,40.37,12553089236 +KODEX 코스닥150선물인버스,251340,12,3195,5,-30,-0.93,8408951,19576640,80100000,8408951,-0.93,42.95,10.50,10.50,27071588214,10.58,10.58,27071588214 +KODEX 코스닥150레버리지,233740,13,10115,2,170,1.71,8396265,15500687,169800000,8396265,1.71,54.17,4.94,4.94,84079512246,4.90,4.90,84079512246 +KODEX 레버리지,122630,14,29845,5,-225,-0.75,8212105,19826192,76300000,8212105,-0.75,41.42,10.76,10.76,247015785131,10.85,10.85,247015785131 +우리기술,032820,15,4000,2,125,3.23,7406899,4568464,165530656,7406899,3.23,162.13,4.47,4.47,29760951963,4.49,4.49,29760951963 +에스투더블유,488280,16,25850,2,12650,95.83,7078534,0,10587956,7078534,95.83,0.00,66.85,66.85,183879575925,67.18,67.18,183879575925 +아이비젼웍스,469750,17,2025,2,184,9.99,6720966,44201384,34056481,6720966,9.99,15.21,19.73,19.73,12994436676,18.84,18.84,12994436676 +삼성전자,005930,18,79700,5,-800,-0.99,6531121,25619036,5919637922,6531121,-0.99,25.49,0.11,0.11,525505308100,0.11,0.11,525505308100 +보성파워텍,006910,19,4825,2,95,2.01,6380559,22048032,49129824,6380559,2.01,28.94,12.99,12.99,31326307061,13.21,13.21,31326307061 +블루엠텍,439580,20,6270,2,460,7.92,6327885,1081174,33510663,6327885,7.92,585.28,18.88,18.88,39551862380,18.82,18.82,39551862380 +한싹,430690,21,7210,2,60,0.84,5859066,22010082,10895327,5859066,0.84,26.62,53.78,53.78,42165121775,53.68,53.68,42165121775 +더즌,462860,22,4975,2,415,9.10,5825611,852015,71713409,5825611,9.10,683.75,8.12,8.12,28888329687,8.10,8.10,28888329687 +메타케어,118000,23,342,5,-2,-0.58,5093389,87412912,171777364,5093389,-0.58,5.83,2.97,2.97,1730271312,2.95,2.95,1730271312 +SFA반도체,036540,24,4115,2,370,9.88,4956191,1780042,164460303,4956191,9.88,278.43,3.01,3.01,20881539438,3.09,3.09,20881539438 +한컴위드,054920,25,5020,2,655,15.01,4922068,271943,28217081,4922068,15.01,1809.96,17.44,17.44,24248822783,17.12,17.12,24248822783 +휴림로봇,090710,26,3410,5,-120,-3.40,4769606,30410788,119457197,4769606,-3.40,15.68,3.99,3.99,16316795983,4.01,4.01,16316795983 +형지글로벌,308100,27,2220,2,228,11.45,4106645,324781,24023008,4106645,11.45,1264.44,17.09,17.09,9043019942,16.96,16.96,9043019942 +피씨디렉트,051380,28,2670,2,405,17.88,3197682,21585,15340072,3197682,17.88,9999.99,20.85,20.85,8286873210,20.23,20.23,8286873210 +에스엠코어,007820,29,4985,2,150,3.10,3078783,1773558,20033946,3078783,3.10,173.59,15.37,15.37,16150878133,16.17,16.17,16150878133 +롯데손해보험,000400,30,1968,2,147,8.07,2980039,12079439,310336320,2980039,8.07,24.67,0.96,0.96,5746099207,0.94,0.94,5746099207 diff --git a/top30/20250919/top30-av-20250919-101000.csv b/top30/20250919/top30-av-20250919-101000.csv new file mode 100644 index 000000000000..f43288dd3706 --- /dev/null +++ b/top30/20250919/top30-av-20250919-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,150339612,374714336,1596400000,150339612,0.84,40.12,9.42,9.42,160638893201,9.35,9.35,160638893201 +다날,064260,2,10640,2,1520,16.67,36501207,9321172,68949040,36501207,16.67,391.59,52.94,52.94,381769973410,52.04,52.04,381769973410 +한국첨단소재,062970,3,4485,2,145,3.34,14897553,10887322,19736818,14897553,3.34,136.83,75.48,75.48,70257820826,79.37,79.37,70257820826 +KODEX 인버스,114800,4,3175,2,15,0.47,13899029,29426704,256100000,13899029,0.47,47.23,5.43,5.43,43964532560,5.41,5.41,43964532560 +미투온,201490,5,6460,2,430,7.13,11779622,1656655,30390092,11779622,7.13,711.05,38.76,38.76,77466659515,39.46,39.46,77466659515 +DGP,060900,6,1650,2,297,21.95,11765350,6525564,26124029,11765350,21.95,180.30,45.04,45.04,19540371075,45.33,45.33,19540371075 +싸이버원,356890,7,4840,2,1000,26.04,10898985,6783940,11953825,10898985,26.04,160.66,91.18,91.18,51012760538,88.17,88.17,51012760538 +아이비젼웍스,469750,8,1938,2,97,5.27,10168618,44201384,34056481,10168618,5.27,23.01,29.86,29.86,19846759092,30.07,30.07,19846759092 +KODEX 2차전지산업레버리지,462330,9,1062,5,-20,-1.85,10128322,25623004,329400000,10128322,-1.85,39.53,3.07,3.07,10772096087,3.08,3.08,10772096087 +아이윈플러스,123010,10,1047,2,22,2.15,9417776,8635447,32658542,9417776,2.15,109.06,28.84,28.84,10139676516,29.65,29.65,10139676516 +큐로홀딩스,051780,11,1373,2,154,12.63,9404698,983810,23242245,9404698,12.63,955.95,40.46,40.46,13619253705,42.68,42.68,13619253705 +KODEX 코스닥150선물인버스,251340,12,3205,5,-20,-0.62,9171235,19576640,80100000,9171235,-0.62,46.85,11.45,11.45,29514227962,11.50,11.50,29514227962 +엑시큐어하이트론,019490,13,731,2,73,11.09,9150201,388298,76432270,9150201,11.09,2356.49,11.97,11.97,6852602459,12.26,12.26,6852602459 +KODEX 코스닥150레버리지,233740,14,10080,2,135,1.36,8962109,15500687,169800000,8962109,1.36,57.82,5.28,5.28,89790496310,5.25,5.25,89790496310 +KODEX 레버리지,122630,15,29835,5,-235,-0.78,8825660,19826192,76300000,8825660,-0.78,44.52,11.57,11.57,265311575712,11.65,11.65,265311575712 +우리기술,032820,16,4020,2,145,3.74,8240769,4568464,165530656,8240769,3.74,180.38,4.98,4.98,33110650396,4.98,4.98,33110650396 +에스투더블유,488280,17,25550,2,12350,93.56,7329404,0,10587956,7329404,93.56,0.00,69.22,69.22,190345697925,70.36,70.36,190345697925 +블루엠텍,439580,18,6270,2,460,7.92,6986568,1081174,33510663,6986568,7.92,646.20,20.85,20.85,43710019960,20.80,20.80,43710019960 +삼성전자,005930,19,79900,5,-600,-0.75,6915851,25619036,5919637922,6915851,-0.75,26.99,0.12,0.12,556198746500,0.12,0.12,556198746500 +보성파워텍,006910,20,4840,2,110,2.33,6547126,22048032,49129824,6547126,2.33,29.69,13.33,13.33,32131197284,13.51,13.51,32131197284 +한싹,430690,21,6930,5,-220,-3.08,6323429,22010082,10895327,6323429,-3.08,28.73,58.04,58.04,45442936295,60.19,60.19,45442936295 +더즌,462860,22,4970,2,410,8.99,5972128,852015,71713409,5972128,8.99,700.94,8.33,8.33,29617582160,8.31,8.31,29617582160 +메타케어,118000,23,342,5,-2,-0.58,5407735,87412912,171777364,5407735,-0.58,6.19,3.15,3.15,1837729730,3.13,3.13,1837729730 +한컴위드,054920,24,4925,2,560,12.83,5195506,271943,28217081,5195506,12.83,1910.51,18.41,18.41,25609900034,18.43,18.43,25609900034 +SFA반도체,036540,25,4115,2,370,9.88,5153688,1780042,164460303,5153688,9.88,289.53,3.13,3.13,21691686833,3.21,3.21,21691686833 +휴림로봇,090710,26,3400,5,-130,-3.68,5008150,30410788,119457197,5008150,-3.68,16.47,4.19,4.19,17126713207,4.22,4.22,17126713207 +형지글로벌,308100,27,2145,2,153,7.68,4521993,324781,24023008,4521993,7.68,1392.32,18.82,18.82,9946333922,19.30,19.30,9946333922 +노을,376930,28,3515,5,-125,-3.43,4065654,32192648,36947060,4065654,-3.43,12.63,11.00,11.00,14032783295,10.81,10.81,14032783295 +피씨디렉트,051380,29,2620,2,355,15.67,3935659,21585,15340072,3935659,15.67,9999.99,25.66,25.66,10261075875,25.53,25.53,10261075875 +진매트릭스,109820,30,3260,2,130,4.15,3158023,19344400,20393640,3158023,4.15,16.33,15.49,15.49,10800961796,16.25,16.25,10800961796 diff --git a/top30/20250919/top30-av-20250919-102000.csv b/top30/20250919/top30-av-20250919-102000.csv new file mode 100644 index 000000000000..44058a7d46c6 --- /dev/null +++ b/top30/20250919/top30-av-20250919-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,156037151,374714336,1596400000,156037151,0.84,41.64,9.77,9.77,166775160698,9.71,9.71,166775160698 +다날,064260,2,10750,2,1630,17.87,37822694,9321172,68949040,37822694,17.87,405.77,54.86,54.86,395879415375,53.41,53.41,395879415375 +한국첨단소재,062970,3,4695,2,355,8.18,15998796,10887322,19736818,15998796,8.18,146.95,81.06,81.06,75343460262,81.31,81.31,75343460262 +KODEX 인버스,114800,4,3172,2,12,0.38,14413894,29426704,256100000,14413894,0.38,48.98,5.63,5.63,45599149940,5.61,5.61,45599149940 +미투온,201490,5,6570,2,540,8.96,12169072,1656655,30390092,12169072,8.96,734.56,40.04,40.04,80003205180,40.07,40.07,80003205180 +DGP,060900,6,1675,2,322,23.80,12113788,6525564,26124029,12113788,23.80,185.64,46.37,46.37,20124722111,45.99,45.99,20124722111 +싸이버원,356890,7,4855,2,1015,26.43,11064801,6783940,11953825,11064801,26.43,163.10,92.56,92.56,51816554280,89.28,89.28,51816554280 +아이비젼웍스,469750,8,1945,2,104,5.65,11017067,44201384,34056481,11017067,5.65,24.92,32.35,32.35,21492809830,32.45,32.45,21492809830 +KODEX 2차전지산업레버리지,462330,9,1061,5,-21,-1.94,10408057,25623004,329400000,10408057,-1.94,40.62,3.16,3.16,11068877869,3.17,3.17,11068877869 +큐로홀딩스,051780,10,1376,2,157,12.88,9841675,983810,23242245,9841675,12.88,1000.36,42.34,42.34,14220186787,44.46,44.46,14220186787 +KODEX 코스닥150선물인버스,251340,11,3215,5,-10,-0.31,9712381,19576640,80100000,9712381,-0.31,49.61,12.13,12.13,31250714343,12.14,12.14,31250714343 +아이윈플러스,123010,12,1056,2,31,3.02,9682445,8635447,32658542,9682445,3.02,112.12,29.65,29.65,10419551334,30.21,30.21,10419551334 +KODEX 코스닥150레버리지,233740,13,10045,2,100,1.01,9492035,15500687,169800000,9492035,1.01,61.24,5.59,5.59,95121034145,5.58,5.58,95121034145 +엑시큐어하이트론,019490,14,720,2,62,9.42,9438961,388298,76432270,9438961,9.42,2430.85,12.35,12.35,7061582726,12.83,12.83,7061582726 +KODEX 레버리지,122630,15,29820,5,-250,-0.83,9229153,19826192,76300000,9229153,-0.83,46.55,12.10,12.10,277342685863,12.19,12.19,277342685863 +우리기술,032820,16,4015,2,140,3.61,8458076,4568464,165530656,8458076,3.61,185.14,5.11,5.11,33981133313,5.11,5.11,33981133313 +에스투더블유,488280,17,24950,2,11750,89.02,7723029,0,10587956,7723029,89.02,0.00,72.94,72.94,200191970025,75.78,75.78,200191970025 +블루엠텍,439580,18,6230,2,420,7.23,7230973,1081174,33510663,7230973,7.23,668.81,21.58,21.58,45237143490,21.67,21.67,45237143490 +삼성전자,005930,19,79850,5,-650,-0.81,7147886,25619036,5919637922,7147886,-0.81,27.90,0.12,0.12,574740058350,0.12,0.12,574740058350 +보성파워텍,006910,20,4785,2,55,1.16,6903135,22048032,49129824,6903135,1.16,31.31,14.05,14.05,33841032685,14.40,14.40,33841032685 +한싹,430690,21,7010,5,-140,-1.96,6513541,22010082,10895327,6513541,-1.96,29.59,59.78,59.78,46767247825,61.23,61.23,46767247825 +더즌,462860,22,4960,2,400,8.77,6112901,852015,71713409,6112901,8.77,717.46,8.52,8.52,30315708387,8.52,8.52,30315708387 +메타케어,118000,23,344,3,0,0.00,5506184,87412912,171777364,5506184,0.00,6.30,3.21,3.21,1871485137,3.17,3.17,1871485137 +SFA반도체,036540,24,4135,2,390,10.41,5405715,1780042,164460303,5405715,10.41,303.68,3.29,3.29,22732876962,3.34,3.34,22732876962 +한컴위드,054920,25,4945,2,580,13.29,5346027,271943,28217081,5346027,13.29,1965.86,18.95,18.95,26350508963,18.88,18.88,26350508963 +휴림로봇,090710,26,3405,5,-125,-3.54,5107578,30410788,119457197,5107578,-3.54,16.80,4.28,4.28,17464799744,4.29,4.29,17464799744 +형지글로벌,308100,27,2150,2,158,7.93,4676326,324781,24023008,4676326,7.93,1439.84,19.47,19.47,10277671765,19.90,19.90,10277671765 +노을,376930,28,3550,5,-90,-2.47,4375844,32192648,36947060,4375844,-2.47,13.59,11.84,11.84,15131778775,11.54,11.54,15131778775 +롯데손해보험,000400,29,2075,2,254,13.95,4350702,12079439,310336320,4350702,13.95,36.02,1.40,1.40,8547377610,1.33,1.33,8547377610 +피씨디렉트,051380,30,2645,2,380,16.78,4268895,21585,15340072,4268895,16.78,9999.99,27.83,27.83,11138301544,27.45,27.45,11138301544 diff --git a/top30/20250919/top30-av-20250919-103000.csv b/top30/20250919/top30-av-20250919-103000.csv new file mode 100644 index 000000000000..bd2fb3e07109 --- /dev/null +++ b/top30/20250919/top30-av-20250919-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1077,2,10,0.94,162588305,374714336,1596400000,162588305,0.94,43.39,10.18,10.18,173829069797,10.11,10.11,173829069797 +다날,064260,2,11210,2,2090,22.92,43265557,9321172,68949040,43265557,22.92,464.16,62.75,62.75,455723185925,58.96,58.96,455723185925 +한국첨단소재,062970,3,4555,2,215,4.95,16481003,10887322,19736818,16481003,4.95,151.38,83.50,83.50,77573924042,86.29,86.29,77573924042 +KODEX 인버스,114800,4,3172,2,12,0.38,15764914,29426704,256100000,15764914,0.38,53.57,6.16,6.16,49886661005,6.14,6.14,49886661005 +미투온,201490,5,6690,2,660,10.95,13077190,1656655,30390092,13077190,10.95,789.37,43.03,43.03,86032515040,42.32,42.32,86032515040 +DGP,060900,6,1682,2,329,24.32,12317196,6525564,26124029,12317196,24.32,188.75,47.15,47.15,20465714178,46.58,46.58,20465714178 +아이비젼웍스,469750,7,1973,2,132,7.17,11859282,44201384,34056481,11859282,7.17,26.83,34.82,34.82,23146837637,34.45,34.45,23146837637 +싸이버원,356890,8,4795,2,955,24.87,11368842,6783940,11953825,11368842,24.87,167.58,95.11,95.11,53281090210,92.96,92.96,53281090210 +KODEX 2차전지산업레버리지,462330,9,1060,5,-22,-2.03,11032509,25623004,329400000,11032509,-2.03,43.06,3.35,3.35,11730813759,3.36,3.36,11730813759 +KODEX 코스닥150선물인버스,251340,10,3215,5,-10,-0.31,10670718,19576640,80100000,10670718,-0.31,54.51,13.32,13.32,34330951733,13.33,13.33,34330951733 +KODEX 코스닥150레버리지,233740,11,10035,2,90,0.90,10037417,15500687,169800000,10037417,0.90,64.75,5.91,5.91,100598731484,5.90,5.90,100598731484 +큐로홀딩스,051780,12,1383,2,164,13.45,10033307,983810,23242245,10033307,13.45,1019.84,43.17,43.17,14483880158,45.06,45.06,14483880158 +아이윈플러스,123010,13,1046,2,21,2.05,9833168,8635447,32658542,9833168,2.05,113.87,30.11,30.11,10578334753,30.97,30.97,10578334753 +엑시큐어하이트론,019490,14,717,2,59,8.97,9721489,388298,76432270,9721489,8.97,2503.62,12.72,12.72,7263616713,13.25,13.25,7263616713 +KODEX 레버리지,122630,15,29790,5,-280,-0.93,9663035,19826192,76300000,9663035,-0.93,48.74,12.66,12.66,290277930790,12.77,12.77,290277930790 +롯데손해보험,000400,16,2090,2,269,14.77,8646846,12079439,310336320,8646846,14.77,71.58,2.79,2.79,17486130374,2.70,2.70,17486130374 +우리기술,032820,17,3995,2,120,3.10,8636068,4568464,165530656,8636068,3.10,189.04,5.22,5.22,34693209664,5.25,5.25,34693209664 +에스투더블유,488280,18,25450,2,12250,92.80,8021227,0,10587956,8021227,92.80,0.00,75.76,75.76,207815624975,77.12,77.12,207815624975 +블루엠텍,439580,19,6180,2,370,6.37,7567921,1081174,33510663,7567921,6.37,699.97,22.58,22.58,47324219815,22.85,22.85,47324219815 +삼성전자,005930,20,79700,5,-800,-0.99,7482876,25619036,5919637922,7482876,-0.99,29.21,0.13,0.13,601473117350,0.13,0.13,601473117350 +보성파워텍,006910,21,4790,2,60,1.27,7035860,22048032,49129824,7035860,1.27,31.91,14.32,14.32,34475958048,14.65,14.65,34475958048 +더즌,462860,22,5080,2,520,11.40,6624163,852015,71713409,6624163,11.40,777.47,9.24,9.24,32899876392,9.03,9.03,32899876392 +한싹,430690,23,6930,5,-220,-3.08,6622743,22010082,10895327,6622743,-3.08,30.09,60.79,60.79,47526914695,62.95,62.95,47526914695 +한컴위드,054920,24,5100,2,735,16.84,5744899,271943,28217081,5744899,16.84,2112.54,20.36,20.36,28364218730,19.71,19.71,28364218730 +메타케어,118000,25,342,5,-2,-0.58,5647011,87412912,171777364,5647011,-0.58,6.46,3.29,3.29,1919753300,3.27,3.27,1919753300 +SFA반도체,036540,26,4095,2,350,9.35,5610784,1780042,164460303,5610784,9.35,315.21,3.41,3.41,23576496519,3.50,3.50,23576496519 +휴림로봇,090710,27,3395,5,-135,-3.82,5311322,30410788,119457197,5311322,-3.82,17.47,4.45,4.45,18158485959,4.48,4.48,18158485959 +형지글로벌,308100,28,2170,2,178,8.94,4850839,324781,24023008,4850839,8.94,1493.57,20.19,20.19,10656257996,20.44,20.44,10656257996 +피씨디렉트,051380,29,2615,2,350,15.45,4624573,21585,15340072,4624573,15.45,9999.99,30.15,30.15,12068292963,30.08,30.08,12068292963 +노을,376930,30,3490,5,-150,-4.12,4609727,32192648,36947060,4609727,-4.12,14.32,12.48,12.48,15945714379,12.37,12.37,15945714379 diff --git a/top30/20250919/top30-av-20250919-104000.csv b/top30/20250919/top30-av-20250919-104000.csv new file mode 100644 index 000000000000..02e8b3b0a036 --- /dev/null +++ b/top30/20250919/top30-av-20250919-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,2,11,1.03,168331308,374714336,1596400000,168331308,1.03,44.92,10.54,10.54,180013932183,10.46,10.46,180013932183 +다날,064260,2,11200,2,2080,22.81,47728201,9321172,68949040,47728201,22.81,512.04,69.22,69.22,506034550795,65.53,65.53,506034550795 +한국첨단소재,062970,3,4530,2,190,4.38,16679873,10887322,19736818,16679873,4.38,153.20,84.51,84.51,78479446302,87.78,87.78,78479446302 +KODEX 인버스,114800,4,3175,2,15,0.47,15942425,29426704,256100000,15942425,0.47,54.18,6.23,6.23,50450234794,6.20,6.20,50450234794 +미투온,201490,5,6570,2,540,8.96,14265486,1656655,30390092,14265486,8.96,861.10,46.94,46.94,93970952560,47.06,47.06,93970952560 +DGP,060900,6,1678,2,325,24.02,12489312,6525564,26124029,12489312,24.02,191.39,47.81,47.81,20755016147,47.35,47.35,20755016147 +KODEX 2차전지산업레버리지,462330,7,1053,5,-29,-2.68,12396702,25623004,329400000,12396702,-2.68,48.38,3.76,3.76,13170191728,3.80,3.80,13170191728 +아이비젼웍스,469750,8,1944,2,103,5.59,12392662,44201384,34056481,12392662,5.59,28.04,36.39,36.39,24191535682,36.54,36.54,24191535682 +KODEX 코스닥150선물인버스,251340,9,3215,5,-10,-0.31,11691459,19576640,80100000,11691459,-0.31,59.72,14.60,14.60,37617470693,14.61,14.61,37617470693 +싸이버원,356890,10,4830,2,990,25.78,11583658,6783940,11953825,11583658,25.78,170.75,96.90,96.90,54313525386,94.07,94.07,54313525386 +KODEX 코스닥150레버리지,233740,11,10025,2,80,0.80,10491258,15500687,169800000,10491258,0.80,67.68,6.18,6.18,105149201475,6.18,6.18,105149201475 +롯데손해보험,000400,12,2110,2,289,15.87,10412438,12079439,310336320,10412438,15.87,86.20,3.36,3.36,21216837517,3.24,3.24,21216837517 +큐로홀딩스,051780,13,1394,2,175,14.36,10252714,983810,23242245,10252714,14.36,1042.14,44.11,44.11,14787116554,45.64,45.64,14787116554 +엑시큐어하이트론,019490,14,707,2,49,7.45,9938831,388298,76432270,9938831,7.45,2559.59,13.00,13.00,7418070517,13.73,13.73,7418070517 +아이윈플러스,123010,15,1044,2,19,1.85,9869594,8635447,32658542,9869594,1.85,114.29,30.22,30.22,10616402079,31.14,31.14,10616402079 +KODEX 레버리지,122630,16,29795,5,-275,-0.91,9860507,19826192,76300000,9860507,-0.91,49.73,12.92,12.92,296164126801,13.03,13.03,296164126801 +우리기술,032820,17,4010,2,135,3.48,8891596,4568464,165530656,8891596,3.48,194.63,5.37,5.37,35714663847,5.38,5.38,35714663847 +더즌,462860,18,5170,2,610,13.38,8415440,852015,71713409,8415440,13.38,987.71,11.73,11.73,42164884017,11.37,11.37,42164884017 +에스투더블유,488280,19,25450,2,12250,92.80,8163266,0,10587956,8163266,92.80,0.00,77.10,77.10,211453533300,78.47,78.47,211453533300 +삼성전자,005930,20,79700,5,-800,-0.99,7715971,25619036,5919637922,7715971,-0.99,30.12,0.13,0.13,620053265000,0.13,0.13,620053265000 +블루엠텍,439580,21,6190,2,380,6.54,7685384,1081174,33510663,7685384,6.54,710.84,22.93,22.93,48053194445,23.17,23.17,48053194445 +보성파워텍,006910,22,4765,2,35,0.74,7172631,22048032,49129824,7172631,0.74,32.53,14.60,14.60,35127808258,15.01,15.01,35127808258 +한싹,430690,23,7000,5,-150,-2.10,6769870,22010082,10895327,6769870,-2.10,30.76,62.14,62.14,48543845475,63.65,63.65,48543845475 +한컴위드,054920,24,5040,2,675,15.46,6193840,271943,28217081,6193840,15.46,2277.62,21.95,21.95,30653436170,21.55,21.55,30653436170 +메타케어,118000,25,336,5,-8,-2.33,6041825,87412912,171777364,6041825,-2.33,6.91,3.52,3.52,2053052885,3.56,3.56,2053052885 +SFA반도체,036540,26,4085,2,340,9.08,5739154,1780042,164460303,5739154,9.08,322.42,3.49,3.49,24100828334,3.59,3.59,24100828334 +휴림로봇,090710,27,3385,5,-145,-4.11,5475303,30410788,119457197,5475303,-4.11,18.00,4.58,4.58,18714658832,4.63,4.63,18714658832 +피씨디렉트,051380,28,2670,2,405,17.88,4970012,21585,15340072,4970012,17.88,9999.99,32.40,32.40,12978713595,31.69,31.69,12978713595 +형지글로벌,308100,29,2165,2,173,8.68,4909626,324781,24023008,4909626,8.68,1511.67,20.44,20.44,10783916056,20.73,20.73,10783916056 +뱅크웨어글로벌,199480,30,8380,1,1930,29.92,4761219,86399,10101638,4761219,29.92,5510.73,47.13,47.13,37683205185,44.52,44.52,37683205185 diff --git a/top30/20250919/top30-av-20250919-105000.csv b/top30/20250919/top30-av-20250919-105000.csv new file mode 100644 index 000000000000..71c5136fffbf --- /dev/null +++ b/top30/20250919/top30-av-20250919-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,2,11,1.03,175174291,374714336,1596400000,175174291,1.03,46.75,10.97,10.97,187375809700,10.89,10.89,187375809700 +다날,064260,2,11030,2,1910,20.94,50926921,9321172,68949040,50926921,20.94,546.36,73.86,73.86,541397463915,71.19,71.19,541397463915 +한국첨단소재,062970,3,4590,2,250,5.76,16984120,10887322,19736818,16984120,5.76,156.00,86.05,86.05,79869011638,88.16,88.16,79869011638 +KODEX 인버스,114800,4,3175,2,15,0.47,16483856,29426704,256100000,16483856,0.47,56.02,6.44,6.44,52167323762,6.42,6.42,52167323762 +미투온,201490,5,6470,2,440,7.30,15093230,1656655,30390092,15093230,7.30,911.07,49.66,49.66,99364220590,50.54,50.54,99364220590 +KODEX 코스닥150선물인버스,251340,6,3215,5,-10,-0.31,12937261,19576640,80100000,12937261,-0.31,66.09,16.15,16.15,41621851749,16.16,16.16,41621851749 +KODEX 2차전지산업레버리지,462330,7,1054,5,-28,-2.59,12772585,25623004,329400000,12772585,-2.59,49.85,3.88,3.88,13566363010,3.91,3.91,13566363010 +아이비젼웍스,469750,8,1939,2,98,5.32,12654864,44201384,34056481,12654864,5.32,28.63,37.16,37.16,24700461511,37.40,37.40,24700461511 +DGP,060900,9,1681,2,328,24.24,12554904,6525564,26124029,12554904,24.24,192.40,48.06,48.06,20864817099,47.51,47.51,20864817099 +싸이버원,356890,10,4790,2,950,24.74,11742373,6783940,11953825,11742373,24.74,173.09,98.23,98.23,55078787582,96.19,96.19,55078787582 +롯데손해보험,000400,11,2130,2,309,16.97,11256174,12079439,310336320,11256174,16.97,93.18,3.63,3.63,23004459066,3.48,3.48,23004459066 +큐로홀딩스,051780,12,1402,2,183,15.01,10874738,983810,23242245,10874738,15.01,1105.37,46.79,46.79,15666232487,48.08,48.08,15666232487 +KODEX 코스닥150레버리지,233740,13,10040,2,95,0.96,10869168,15500687,169800000,10869168,0.96,70.12,6.40,6.40,108949412786,6.39,6.39,108949412786 +KODEX 레버리지,122630,14,29785,5,-285,-0.95,10344992,19826192,76300000,10344992,-0.95,52.18,13.56,13.56,310619706001,13.67,13.67,310619706001 +엑시큐어하이트론,019490,15,721,2,63,9.57,10162983,388298,76432270,10162983,9.57,2617.32,13.30,13.30,7579391413,13.75,13.75,7579391413 +아이윈플러스,123010,16,1038,2,13,1.27,10056633,8635447,32658542,10056633,1.27,116.46,30.79,30.79,10808993432,31.89,31.89,10808993432 +더즌,462860,17,5050,2,490,10.75,9267944,852015,71713409,9267944,10.75,1087.77,12.92,12.92,46499658827,12.84,12.84,46499658827 +우리기술,032820,18,3995,2,120,3.10,9043325,4568464,165530656,9043325,3.10,197.95,5.46,5.46,36321745581,5.49,5.49,36321745581 +에스투더블유,488280,19,25250,2,12050,91.29,8297225,0,10587956,8297225,91.29,0.00,78.36,78.36,214834935900,80.36,80.36,214834935900 +삼성전자,005930,20,79900,5,-600,-0.75,7985385,25619036,5919637922,7985385,-0.75,31.17,0.13,0.13,641553774100,0.14,0.14,641553774100 +블루엠텍,439580,21,6170,2,360,6.20,7790683,1081174,33510663,7790683,6.20,720.58,23.25,23.25,48704331845,23.56,23.56,48704331845 +보성파워텍,006910,22,4745,2,15,0.32,7321212,22048032,49129824,7321212,0.32,33.21,14.90,14.90,35833951608,15.37,15.37,35833951608 +한싹,430690,23,6880,5,-270,-3.78,6864932,22010082,10895327,6864932,-3.78,31.19,63.01,63.01,49205076820,65.64,65.64,49205076820 +한컴위드,054920,24,4975,2,610,13.97,6391811,271943,28217081,6391811,13.97,2350.42,22.65,22.65,31644626470,22.54,22.54,31644626470 +메타케어,118000,25,337,5,-7,-2.03,6179199,87412912,171777364,6179199,-2.03,7.07,3.60,3.60,2099183318,3.63,3.63,2099183318 +SFA반도체,036540,26,4085,2,340,9.08,5840376,1780042,164460303,5840376,9.08,328.10,3.55,3.55,24515671738,3.65,3.65,24515671738 +휴림로봇,090710,27,3440,5,-90,-2.55,5833334,30410788,119457197,5833334,-2.55,19.18,4.88,4.88,19940684552,4.85,4.85,19940684552 +피씨디렉트,051380,28,2725,2,460,20.31,5819033,21585,15340072,5819033,20.31,9999.99,37.93,37.93,15281307228,36.56,36.56,15281307228 +형지글로벌,308100,29,2150,2,158,7.93,4980740,324781,24023008,4980740,7.93,1533.57,20.73,20.73,10937430371,21.18,21.18,10937430371 +노을,376930,30,3470,5,-170,-4.67,4831514,32192648,36947060,4831514,-4.67,15.01,13.08,13.08,16713916639,13.04,13.04,16713916639 diff --git a/top30/20250919/top30-av-20250919-110000.csv b/top30/20250919/top30-av-20250919-110000.csv new file mode 100644 index 000000000000..9d6ccafeab29 --- /dev/null +++ b/top30/20250919/top30-av-20250919-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,181518916,374714336,1596400000,181518916,0.84,48.44,11.37,11.37,194218271343,11.31,11.31,194218271343 +다날,064260,2,10800,2,1680,18.42,53827064,9321172,68949040,53827064,18.42,577.47,78.07,78.07,572888418550,76.93,76.93,572888418550 +한국첨단소재,062970,3,4515,2,175,4.03,17318806,10887322,19736818,17318806,4.03,159.07,87.75,87.75,81397234500,91.34,91.34,81397234500 +KODEX 인버스,114800,4,3170,2,10,0.32,17096950,29426704,256100000,17096950,0.32,58.10,6.68,6.68,54114127880,6.67,6.67,54114127880 +미투온,201490,5,6370,2,340,5.64,15829421,1656655,30390092,15829421,5.64,955.51,52.09,52.09,104074119935,53.76,53.76,104074119935 +KODEX 2차전지산업레버리지,462330,6,1052,5,-30,-2.77,13334225,25623004,329400000,13334225,-2.77,52.04,4.05,4.05,14156945354,4.09,4.09,14156945354 +DGP,060900,7,1735,2,382,28.23,13306780,6525564,26124029,13306780,28.23,203.92,50.94,50.94,22162436258,48.90,48.90,22162436258 +KODEX 코스닥150선물인버스,251340,8,3215,5,-10,-0.31,13223144,19576640,80100000,13223144,-0.31,67.55,16.51,16.51,42540978614,16.52,16.52,42540978614 +아이비젼웍스,469750,9,1940,2,99,5.38,12986346,44201384,34056481,12986346,5.38,29.38,38.13,38.13,25342551199,38.36,38.36,25342551199 +롯데손해보험,000400,10,2110,2,289,15.87,12325521,12079439,310336320,12325521,15.87,102.04,3.97,3.97,25290705144,3.86,3.86,25290705144 +싸이버원,356890,11,4745,2,905,23.57,12116197,6783940,11953825,12116197,23.57,178.60,101.36,101.36,56853820545,100.23,100.23,56853820545 +큐로홀딩스,051780,12,1347,2,128,10.50,11158887,983810,23242245,11158887,10.50,1134.25,48.01,48.01,16056052761,51.29,51.29,16056052761 +KODEX 코스닥150레버리지,233740,13,10035,2,90,0.90,11070755,15500687,169800000,11070755,0.90,71.42,6.52,6.52,110971939381,6.51,6.51,110971939381 +KODEX 레버리지,122630,14,29835,5,-235,-0.78,10918567,19826192,76300000,10918567,-0.78,55.07,14.31,14.31,327700498373,14.40,14.40,327700498373 +엑시큐어하이트론,019490,15,713,2,55,8.36,10241719,388298,76432270,10241719,8.36,2637.59,13.40,13.40,7635644050,14.01,14.01,7635644050 +아이윈플러스,123010,16,1027,2,2,0.20,10122691,8635447,32658542,10122691,0.20,117.22,31.00,31.00,10877400260,32.43,32.43,10877400260 +더즌,462860,17,4955,2,395,8.66,9856756,852015,71713409,9856756,8.66,1156.88,13.74,13.74,49429333196,13.91,13.91,49429333196 +우리기술,032820,18,4002,2,127,3.28,9229871,4568464,165530656,9229871,3.28,202.03,5.58,5.58,37066685577,5.60,5.60,37066685577 +에스투더블유,488280,19,24950,2,11750,89.02,8508279,0,10587956,8508279,89.02,0.00,80.36,80.36,220104902675,83.32,83.32,220104902675 +삼성전자,005930,20,79800,5,-700,-0.87,8237496,25619036,5919637922,8237496,-0.87,32.15,0.14,0.14,661672855100,0.14,0.14,661672855100 +블루엠텍,439580,21,6170,2,360,6.20,7887532,1081174,33510663,7887532,6.20,729.53,23.54,23.54,49301982405,23.84,23.84,49301982405 +보성파워텍,006910,22,4735,2,5,0.11,7485119,22048032,49129824,7485119,0.11,33.95,15.24,15.24,36610102153,15.74,15.74,36610102153 +한싹,430690,23,6840,5,-310,-4.34,7034711,22010082,10895327,7034711,-4.34,31.96,64.57,64.57,50362142550,67.58,67.58,50362142550 +휴림로봇,090710,24,3510,5,-20,-0.57,6748298,30410788,119457197,6748298,-0.57,22.19,5.65,5.65,23123641866,5.51,5.51,23123641866 +한컴위드,054920,25,4915,2,550,12.60,6584869,271943,28217081,6584869,12.60,2421.42,23.34,23.34,32599700474,23.51,23.51,32599700474 +메타케어,118000,26,336,5,-8,-2.33,6289772,87412912,171777364,6289772,-2.33,7.20,3.66,3.66,2136300249,3.70,3.70,2136300249 +피씨디렉트,051380,27,2730,2,465,20.53,6215071,21585,15340072,6215071,20.53,9999.99,40.52,40.52,16365111001,39.08,39.08,16365111001 +SFA반도체,036540,28,4040,2,295,7.88,6064093,1780042,164460303,6064093,7.88,340.67,3.69,3.69,25426081836,3.83,3.83,25426081836 +형지글로벌,308100,29,2120,2,128,6.43,5109138,324781,24023008,5109138,6.43,1573.10,21.27,21.27,11211230668,22.01,22.01,11211230668 +노을,376930,30,3415,5,-225,-6.18,5036018,32192648,36947060,5036018,-6.18,15.64,13.63,13.63,17412334498,13.80,13.80,17412334498 diff --git a/top30/20250919/top30-av-20250919-111000.csv b/top30/20250919/top30-av-20250919-111000.csv new file mode 100644 index 000000000000..bf26c9631646 --- /dev/null +++ b/top30/20250919/top30-av-20250919-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1072,2,5,0.47,191326706,374714336,1596400000,191326706,0.47,51.06,11.98,11.98,204753844788,11.96,11.96,204753844788 +다날,064260,2,10710,2,1590,17.43,55308709,9321172,68949040,55308709,17.43,593.37,80.22,80.22,588821724225,79.74,79.74,588821724225 +한국첨단소재,062970,3,4490,2,150,3.46,17495781,10887322,19736818,17495781,3.46,160.70,88.65,88.65,82195625117,92.75,92.75,82195625117 +KODEX 인버스,114800,4,3165,2,5,0.16,17264190,29426704,256100000,17264190,0.16,58.67,6.74,6.74,54644332176,6.74,6.74,54644332176 +미투온,201490,5,6250,2,220,3.65,16419782,1656655,30390092,16419782,3.65,991.14,54.03,54.03,107797829280,56.75,56.75,107797829280 +KODEX 코스닥150선물인버스,251340,6,3220,5,-5,-0.16,14167632,19576640,80100000,14167632,-0.16,72.37,17.69,17.69,45582112684,17.67,17.67,45582112684 +KODEX 2차전지산업레버리지,462330,7,1054,5,-28,-2.59,13881262,25623004,329400000,13881262,-2.59,54.17,4.21,4.21,14732835987,4.24,4.24,14732835987 +DGP,060900,8,1692,2,339,25.06,13724748,6525564,26124029,13724748,25.06,210.32,52.54,52.54,22875739651,51.75,51.75,22875739651 +아이비젼웍스,469750,9,1950,2,109,5.92,13276608,44201384,34056481,13276608,5.92,30.04,38.98,38.98,25904976409,39.01,39.01,25904976409 +롯데손해보험,000400,10,2110,2,289,15.87,12739082,12079439,310336320,12739082,15.87,105.46,4.10,4.10,26162190689,4.00,4.00,26162190689 +싸이버원,356890,11,4765,2,925,24.09,12311762,6783940,11953825,12311762,24.09,181.48,102.99,102.99,57780831102,101.44,101.44,57780831102 +KODEX 코스닥150레버리지,233740,12,10020,2,75,0.75,11543253,15500687,169800000,11543253,0.75,74.47,6.80,6.80,115705934009,6.80,6.80,115705934009 +KODEX 레버리지,122630,13,29925,5,-145,-0.48,11537478,19826192,76300000,11537478,-0.48,58.19,15.12,15.12,346208378937,15.16,15.16,346208378937 +큐로홀딩스,051780,14,1349,2,130,10.66,11340963,983810,23242245,11340963,10.66,1152.76,48.79,48.79,16301100712,51.99,51.99,16301100712 +엑시큐어하이트론,019490,15,712,2,54,8.21,10381877,388298,76432270,10381877,8.21,2673.69,13.58,13.58,7735137524,14.21,14.21,7735137524 +아이윈플러스,123010,16,1003,5,-22,-2.15,10248443,8635447,32658542,10248443,-2.15,118.68,31.38,31.38,11005878453,33.60,33.60,11005878453 +더즌,462860,17,4910,2,350,7.68,10116434,852015,71713409,10116434,7.68,1187.35,14.11,14.11,50710053528,14.40,14.40,50710053528 +우리기술,032820,18,3990,2,115,2.97,9344683,4568464,165530656,9344683,2.97,204.55,5.65,5.65,37525685739,5.68,5.68,37525685739 +휴림로봇,090710,19,3560,2,30,0.85,9202596,30410788,119457197,9202596,0.85,30.26,7.70,7.70,31841540255,7.49,7.49,31841540255 +삼성전자,005930,20,80300,5,-200,-0.25,8976518,25619036,5919637922,8976518,-0.25,35.04,0.15,0.15,720805832600,0.15,0.15,720805832600 +에스투더블유,488280,21,24250,2,11050,83.71,8773106,0,10587956,8773106,83.71,0.00,82.86,82.86,226572087600,88.24,88.24,226572087600 +블루엠텍,439580,22,6150,2,340,5.85,8042166,1081174,33510663,8042166,5.85,743.84,24.00,24.00,50253891415,24.38,24.38,50253891415 +보성파워텍,006910,23,4710,5,-20,-0.42,7792862,22048032,49129824,7792862,-0.42,35.34,15.86,15.86,38058343416,16.45,16.45,38058343416 +한싹,430690,24,6780,5,-370,-5.17,7097189,22010082,10895327,7097189,-5.17,32.25,65.14,65.14,50786331570,68.75,68.75,50786331570 +한컴위드,054920,25,4890,2,525,12.03,6830234,271943,28217081,6830234,12.03,2511.64,24.21,24.21,33792222864,24.49,24.49,33792222864 +메타케어,118000,26,334,5,-10,-2.91,6759481,87412912,171777364,6759481,-2.91,7.73,3.94,3.94,2292701529,4.00,4.00,2292701529 +피씨디렉트,051380,27,2715,2,450,19.87,6566971,21585,15340072,6566971,19.87,9999.99,42.81,42.81,17327711638,41.60,41.60,17327711638 +SFA반도체,036540,28,4015,2,270,7.21,6278767,1780042,164460303,6278767,7.21,352.73,3.82,3.82,26289189910,3.98,3.98,26289189910 +형지글로벌,308100,29,2125,2,133,6.68,5179557,324781,24023008,5179557,6.68,1594.78,21.56,21.56,11360944589,22.26,22.26,11360944589 +노을,376930,30,3440,5,-200,-5.49,5173803,32192648,36947060,5173803,-5.49,16.07,14.00,14.00,17884788742,14.07,14.07,17884788742 diff --git a/top30/20250919/top30-av-20250919-112000.csv b/top30/20250919/top30-av-20250919-112000.csv new file mode 100644 index 000000000000..623dc9ddf8d9 --- /dev/null +++ b/top30/20250919/top30-av-20250919-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1074,2,7,0.66,196015350,374714336,1596400000,196015350,0.66,52.31,12.28,12.28,209783433151,12.24,12.24,209783433151 +다날,064260,2,10720,2,1600,17.54,56583450,9321172,68949040,56583450,17.54,607.04,82.07,82.07,602545188065,81.52,81.52,602545188065 +한국첨단소재,062970,3,4500,2,160,3.69,17652286,10887322,19736818,17652286,3.69,162.14,89.44,89.44,82895903872,93.33,93.33,82895903872 +KODEX 인버스,114800,4,3170,2,10,0.32,17470307,29426704,256100000,17470307,0.32,59.37,6.82,6.82,55297409676,6.81,6.81,55297409676 +미투온,201490,5,6270,2,240,3.98,16624550,1656655,30390092,16624550,3.98,1003.50,54.70,54.70,109084423305,57.25,57.25,109084423305 +KODEX 코스닥150선물인버스,251340,6,3220,5,-5,-0.16,14446244,19576640,80100000,14446244,-0.16,73.79,18.04,18.04,46479233223,18.02,18.02,46479233223 +KODEX 2차전지산업레버리지,462330,7,1053,5,-29,-2.68,14443422,25623004,329400000,14443422,-2.68,56.37,4.38,4.38,15324960153,4.42,4.42,15324960153 +롯데손해보험,000400,8,2140,2,319,17.52,14009984,12079439,310336320,14009984,17.52,115.98,4.51,4.51,28910121888,4.35,4.35,28910121888 +DGP,060900,9,1701,2,348,25.72,13889740,6525564,26124029,13889740,25.72,212.85,53.17,53.17,23156682551,52.11,52.11,23156682551 +아이비젼웍스,469750,10,1938,2,97,5.27,13691050,44201384,34056481,13691050,5.27,30.97,40.20,40.20,26716480820,40.48,40.48,26716480820 +싸이버원,356890,11,4740,2,900,23.44,12506292,6783940,11953825,12506292,23.44,184.35,104.62,104.62,58707882438,103.61,103.61,58707882438 +큐로홀딩스,051780,12,1447,2,228,18.70,12451401,983810,23242245,12451401,18.70,1265.63,53.57,53.57,17888712219,53.19,53.19,17888712219 +KODEX 레버리지,122630,13,29910,5,-160,-0.53,11892674,19826192,76300000,11892674,-0.53,59.98,15.59,15.59,356838427207,15.64,15.64,356838427207 +KODEX 코스닥150레버리지,233740,14,10030,2,85,0.85,11753048,15500687,169800000,11753048,0.85,75.82,6.92,6.92,117807428759,6.92,6.92,117807428759 +휴림로봇,090710,15,3540,2,10,0.28,10773646,30410788,119457197,10773646,0.28,35.43,9.02,9.02,37386512723,8.84,8.84,37386512723 +엑시큐어하이트론,019490,16,712,2,54,8.21,10424588,388298,76432270,10424588,8.21,2684.69,13.64,13.64,7765523820,14.27,14.27,7765523820 +아이윈플러스,123010,17,1018,5,-7,-0.68,10368476,8635447,32658542,10368476,-0.68,120.07,31.75,31.75,11127091609,33.47,33.47,11127091609 +더즌,462860,18,4935,2,375,8.22,10305656,852015,71713409,10305656,8.22,1209.56,14.37,14.37,51644032317,14.59,14.59,51644032317 +우리기술,032820,19,4000,2,125,3.23,9539433,4568464,165530656,9539433,3.23,208.81,5.76,5.76,38303981263,5.79,5.79,38303981263 +삼성전자,005930,20,80200,5,-300,-0.37,9294377,25619036,5919637922,9294377,-0.37,36.28,0.16,0.16,746326958050,0.16,0.16,746326958050 +에스투더블유,488280,21,24350,2,11150,84.47,9027167,0,10587956,9027167,84.47,0.00,85.26,85.26,232730333025,90.27,90.27,232730333025 +블루엠텍,439580,22,6200,2,390,6.71,8180428,1081174,33510663,8180428,6.71,756.62,24.41,24.41,51107479790,24.60,24.60,51107479790 +보성파워텍,006910,23,4755,2,25,0.53,7879066,22048032,49129824,7879066,0.53,35.74,16.04,16.04,38467285251,16.47,16.47,38467285251 +한싹,430690,24,6780,5,-370,-5.17,7142532,22010082,10895327,7142532,-5.17,32.45,65.56,65.56,51094639090,69.17,69.17,51094639090 +메타케어,118000,25,332,5,-12,-3.49,7017513,87412912,171777364,7017513,-3.49,8.03,4.09,4.09,2378427102,4.17,4.17,2378427102 +한컴위드,054920,26,4910,2,545,12.49,7000836,271943,28217081,7000836,12.49,2574.38,24.81,24.81,34623632308,24.99,24.99,34623632308 +피씨디렉트,051380,27,2685,2,420,18.54,6836316,21585,15340072,6836316,18.54,9999.99,44.57,44.57,18048728945,43.82,43.82,18048728945 +SFA반도체,036540,28,4050,2,305,8.14,6364944,1780042,164460303,6364944,8.14,357.57,3.87,3.87,26635579302,4.00,4.00,26635579302 +노을,376930,29,3400,5,-240,-6.59,5287775,32192648,36947060,5287775,-6.59,16.43,14.31,14.31,18271700150,14.55,14.55,18271700150 +형지글로벌,308100,30,2130,2,138,6.93,5249174,324781,24023008,5249174,6.93,1616.22,21.85,21.85,11509781111,22.49,22.49,11509781111 diff --git a/top30/20250919/top30-av-20250919-113000.csv b/top30/20250919/top30-av-20250919-113000.csv new file mode 100644 index 000000000000..0a97d92fe073 --- /dev/null +++ b/top30/20250919/top30-av-20250919-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,202539631,374714336,1596400000,202539631,0.84,54.05,12.69,12.69,216800066247,12.62,12.62,216800066247 +다날,064260,2,10750,2,1630,17.87,57334200,9321172,68949040,57334200,17.87,615.10,83.15,83.15,610583211810,82.38,82.38,610583211810 +한국첨단소재,062970,3,4405,2,65,1.50,17978348,10887322,19736818,17978348,1.50,165.13,91.09,91.09,84342309949,97.01,97.01,84342309949 +KODEX 인버스,114800,4,3175,2,15,0.47,17654431,29426704,256100000,17654431,0.47,59.99,6.89,6.89,55881194047,6.87,6.87,55881194047 +미투온,201490,5,6290,2,260,4.31,16780007,1656655,30390092,16780007,4.31,1012.88,55.22,55.22,110060020235,57.58,57.58,110060020235 +KODEX 코스닥150선물인버스,251340,6,3215,5,-10,-0.31,15183680,19576640,80100000,15183680,-0.31,77.56,18.96,18.96,48847727578,18.97,18.97,48847727578 +KODEX 2차전지산업레버리지,462330,7,1052,5,-30,-2.77,14771713,25623004,329400000,14771713,-2.77,57.65,4.48,4.48,15670443758,4.52,4.52,15670443758 +롯데손해보험,000400,8,2140,2,319,17.52,14385818,12079439,310336320,14385818,17.52,119.09,4.64,4.64,29712483963,4.47,4.47,29712483963 +DGP,060900,9,1692,2,339,25.06,14007693,6525564,26124029,14007693,25.06,214.66,53.62,53.62,23356914415,52.84,52.84,23356914415 +아이비젼웍스,469750,10,1940,2,99,5.38,13820154,44201384,34056481,13820154,5.38,31.27,40.58,40.58,26967093766,40.82,40.82,26967093766 +큐로홀딩스,051780,11,1423,2,204,16.74,12946812,983810,23242245,12946812,16.74,1315.99,55.70,55.70,18597446187,56.23,56.23,18597446187 +싸이버원,356890,12,4740,2,900,23.44,12569786,6783940,11953825,12569786,23.44,185.29,105.15,105.15,59008381948,104.14,104.14,59008381948 +KODEX 레버리지,122630,13,29835,5,-235,-0.78,12258307,19826192,76300000,12258307,-0.78,61.83,16.07,16.07,367755485462,16.16,16.16,367755485462 +KODEX 코스닥150레버리지,233740,14,10055,2,110,1.11,12080022,15500687,169800000,12080022,1.11,77.93,7.11,7.11,121090438832,7.09,7.09,121090438832 +휴림로봇,090710,15,3550,2,20,0.57,11687583,30410788,119457197,11687583,0.57,38.43,9.78,9.78,40631612931,9.58,9.58,40631612931 +아이윈플러스,123010,16,1043,2,18,1.76,10732619,8635447,32658542,10732619,1.76,124.29,32.86,32.86,11510272188,33.79,33.79,11510272188 +엑시큐어하이트론,019490,17,710,2,52,7.90,10525924,388298,76432270,10525924,7.90,2710.79,13.77,13.77,7837365934,14.44,14.44,7837365934 +더즌,462860,18,4975,2,415,9.10,10411140,852015,71713409,10411140,9.10,1221.94,14.52,14.52,52165766117,14.62,14.62,52165766117 +우리기술,032820,19,4015,2,140,3.61,9813661,4568464,165530656,9813661,3.61,214.81,5.93,5.93,39403246615,5.93,5.93,39403246615 +삼성전자,005930,20,79900,5,-600,-0.75,9585804,25619036,5919637922,9585804,-0.75,37.42,0.16,0.16,769655582350,0.16,0.16,769655582350 +에스투더블유,488280,21,24250,2,11050,83.71,9142004,0,10587956,9142004,83.71,0.00,86.34,86.34,235503170000,91.72,91.72,235503170000 +블루엠텍,439580,22,6270,2,460,7.92,8477912,1081174,33510663,8477912,7.92,784.14,25.30,25.30,52969850595,25.21,25.21,52969850595 +보성파워텍,006910,23,4745,2,15,0.32,7943670,22048032,49129824,7943670,0.32,36.03,16.17,16.17,38774215649,16.63,16.63,38774215649 +한싹,430690,24,6810,5,-340,-4.76,7168728,22010082,10895327,7168728,-4.76,32.57,65.80,65.80,51272146575,69.10,69.10,51272146575 +메타케어,118000,25,334,5,-10,-2.91,7123951,87412912,171777364,7123951,-2.91,8.15,4.15,4.15,2413858585,4.21,4.21,2413858585 +한컴위드,054920,26,4940,2,575,13.17,7100360,271943,28217081,7100360,13.17,2610.97,25.16,25.16,35112446282,25.19,25.19,35112446282 +피씨디렉트,051380,27,2690,2,425,18.76,7051666,21585,15340072,7051666,18.76,9999.99,45.97,45.97,18623519130,45.13,45.13,18623519130 +SFA반도체,036540,28,4050,2,305,8.14,6428972,1780042,164460303,6428972,8.14,361.17,3.91,3.91,26894709054,4.04,4.04,26894709054 +노을,376930,29,3395,5,-245,-6.73,5419858,32192648,36947060,5419858,-6.73,16.84,14.67,14.67,18718992122,14.92,14.92,18718992122 +형지글로벌,308100,30,2130,2,138,6.93,5290065,324781,24023008,5290065,6.93,1628.81,22.02,22.02,11597190536,22.66,22.66,11597190536 diff --git a/top30/20250919/top30-av-20250919-114000.csv b/top30/20250919/top30-av-20250919-114000.csv new file mode 100644 index 000000000000..34bdfb8b1da5 --- /dev/null +++ b/top30/20250919/top30-av-20250919-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1075,2,8,0.75,204235017,374714336,1596400000,204235017,0.75,54.50,12.79,12.79,218622666696,12.74,12.74,218622666696 +다날,064260,2,10790,2,1670,18.31,58839600,9321172,68949040,58839600,18.31,631.25,85.34,85.34,626717279075,84.24,84.24,626717279075 +한국첨단소재,062970,3,4470,2,130,3.00,18070238,10887322,19736818,18070238,3.00,165.98,91.56,91.56,84750092356,96.06,96.06,84750092356 +KODEX 인버스,114800,4,3170,2,10,0.32,17696594,29426704,256100000,17696594,0.32,60.14,6.91,6.91,56014859840,6.90,6.90,56014859840 +미투온,201490,5,6240,2,210,3.48,17082873,1656655,30390092,17082873,3.48,1031.17,56.21,56.21,111946637085,59.03,59.03,111946637085 +KODEX 코스닥150선물인버스,251340,6,3210,5,-15,-0.47,15746038,19576640,80100000,15746038,-0.47,80.43,19.66,19.66,50652898993,19.70,19.70,50652898993 +KODEX 2차전지산업레버리지,462330,7,1054,5,-28,-2.59,14995040,25623004,329400000,14995040,-2.59,58.52,4.55,4.55,15905626667,4.58,4.58,15905626667 +롯데손해보험,000400,8,2130,2,309,16.97,14625108,12079439,310336320,14625108,16.97,121.07,4.71,4.71,30221766828,4.57,4.57,30221766828 +DGP,060900,9,1664,2,311,22.99,14217174,6525564,26124029,14217174,22.99,217.87,54.42,54.42,23708289908,54.54,54.54,23708289908 +아이비젼웍스,469750,10,1918,2,77,4.18,14114041,44201384,34056481,14114041,4.18,31.93,41.44,41.44,27533409317,42.15,42.15,27533409317 +휴림로봇,090710,11,3590,2,60,1.70,13340847,30410788,119457197,13340847,1.70,43.87,11.17,11.17,46539760437,10.85,10.85,46539760437 +큐로홀딩스,051780,12,1377,2,158,12.96,13239702,983810,23242245,13239702,12.96,1345.76,56.96,56.96,19003315391,59.38,59.38,19003315391 +싸이버원,356890,13,4690,2,850,22.14,12819425,6783940,11953825,12819425,22.14,188.97,107.24,107.24,60174006234,107.33,107.33,60174006234 +KODEX 코스닥150레버리지,233740,14,10065,2,120,1.21,12384486,15500687,169800000,12384486,1.21,79.90,7.29,7.29,124152758192,7.26,7.26,124152758192 +KODEX 레버리지,122630,15,29880,5,-190,-0.63,12359324,19826192,76300000,12359324,-0.63,62.34,16.20,16.20,370772874324,16.26,16.26,370772874324 +아이윈플러스,123010,16,1049,2,24,2.34,10875424,8635447,32658542,10875424,2.34,125.94,33.30,33.30,11659981689,34.03,34.03,11659981689 +엑시큐어하이트론,019490,17,710,2,52,7.90,10591454,388298,76432270,10591454,7.90,2727.66,13.86,13.86,7883612009,14.53,14.53,7883612009 +더즌,462860,18,4950,2,390,8.55,10520928,852015,71713409,10520928,8.55,1234.83,14.67,14.67,52707731987,14.85,14.85,52707731987 +우리기술,032820,19,4005,2,130,3.35,9951354,4568464,165530656,9951354,3.35,217.83,6.01,6.01,39955144834,6.03,6.03,39955144834 +삼성전자,005930,20,80000,5,-500,-0.62,9732804,25619036,5919637922,9732804,-0.62,37.99,0.16,0.16,781417610250,0.17,0.17,781417610250 +에스투더블유,488280,21,24350,2,11150,84.47,9245151,0,10587956,9245151,84.47,0.00,87.32,87.32,237990006625,92.31,92.31,237990006625 +블루엠텍,439580,22,6250,2,440,7.57,8589869,1081174,33510663,8589869,7.57,794.49,25.63,25.63,53672145435,25.63,25.63,53672145435 +보성파워텍,006910,23,4735,2,5,0.11,7986783,22048032,49129824,7986783,0.11,36.22,16.26,16.26,38978552850,16.76,16.76,38978552850 +피씨디렉트,051380,24,2720,2,455,20.09,7403150,21585,15340072,7403150,20.09,9999.99,48.26,48.26,19576549855,46.92,46.92,19576549855 +메타케어,118000,25,333,5,-11,-3.20,7327453,87412912,171777364,7327453,-3.20,8.38,4.27,4.27,2481427070,4.34,4.34,2481427070 +한컴위드,054920,26,4960,2,595,13.63,7243511,271943,28217081,7243511,13.63,2663.61,25.67,25.67,35824449499,25.60,25.60,35824449499 +한싹,430690,27,6850,5,-300,-4.20,7204666,22010082,10895327,7204666,-4.20,32.73,66.13,66.13,51517525575,69.03,69.03,51517525575 +SFA반도체,036540,28,4030,2,285,7.61,6496944,1780042,164460303,6496944,7.61,364.99,3.95,3.95,27168354151,4.10,4.10,27168354151 +뱅크웨어글로벌,199480,29,8080,2,1630,25.27,5787800,86399,10101638,5787800,25.27,6698.92,57.30,57.30,46119216905,56.50,56.50,46119216905 +노을,376930,30,3385,5,-255,-7.01,5472244,32192648,36947060,5472244,-7.01,17.00,14.81,14.81,18896727857,15.11,15.11,18896727857 diff --git a/top30/20250919/top30-av-20250919-115001.csv b/top30/20250919/top30-av-20250919-115001.csv new file mode 100644 index 000000000000..1232af77dc97 --- /dev/null +++ b/top30/20250919/top30-av-20250919-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,207240851,374714336,1596400000,207240851,0.84,55.31,12.98,12.98,221855180028,12.92,12.92,221855180028 +다날,064260,2,10700,2,1580,17.32,59426880,9321172,68949040,59426880,17.32,637.55,86.19,86.19,633026428950,85.80,85.80,633026428950 +한국첨단소재,062970,3,4470,2,130,3.00,18165285,10887322,19736818,18165285,3.00,166.85,92.04,92.04,85174450831,96.54,96.54,85174450831 +KODEX 인버스,114800,4,3175,2,15,0.47,17774306,29426704,256100000,17774306,0.47,60.40,6.94,6.94,56261274076,6.92,6.92,56261274076 +미투온,201490,5,6230,2,200,3.32,17225818,1656655,30390092,17225818,3.32,1039.80,56.68,56.68,112836967070,59.60,59.60,112836967070 +KODEX 코스닥150선물인버스,251340,6,3205,5,-20,-0.62,16146182,19576640,80100000,16146182,-0.62,82.48,20.16,20.16,51935330943,20.23,20.23,51935330943 +KODEX 2차전지산업레버리지,462330,7,1052,5,-30,-2.77,15153928,25623004,329400000,15153928,-2.77,59.14,4.60,4.60,16072974275,4.64,4.64,16072974275 +롯데손해보험,000400,8,2115,2,294,16.14,15011765,12079439,310336320,15011765,16.14,124.28,4.84,4.84,31045102049,4.73,4.73,31045102049 +아이비젼웍스,469750,9,1947,2,106,5.76,14749288,44201384,34056481,14749288,5.76,33.37,43.31,43.31,28778506857,43.40,43.40,28778506857 +DGP,060900,10,1715,2,362,26.76,14392208,6525564,26124029,14392208,26.76,220.55,55.09,55.09,24006201224,53.58,53.58,24006201224 +휴림로봇,090710,11,3580,2,50,1.42,14373618,30410788,119457197,14373618,1.42,47.26,12.03,12.03,50221390385,11.74,11.74,50221390385 +큐로홀딩스,051780,12,1382,2,163,13.37,13429984,983810,23242245,13429984,13.37,1365.10,57.78,57.78,19265665277,59.98,59.98,19265665277 +싸이버원,356890,13,4695,2,855,22.27,12901844,6783940,11953825,12901844,22.27,190.18,107.93,107.93,60560599209,107.91,107.91,60560599209 +KODEX 코스닥150레버리지,233740,14,10075,2,130,1.31,12800652,15500687,169800000,12800652,1.31,82.58,7.54,7.54,128347263191,7.50,7.50,128347263191 +KODEX 레버리지,122630,15,29830,5,-240,-0.80,12528464,19826192,76300000,12528464,-0.80,63.19,16.42,16.42,375821828811,16.51,16.51,375821828811 +아이윈플러스,123010,16,1058,2,33,3.22,11078379,8635447,32658542,11078379,3.22,128.29,33.92,33.92,11875291677,34.37,34.37,11875291677 +엑시큐어하이트론,019490,17,705,2,47,7.14,10647883,388298,76432270,10647883,7.14,2742.19,13.93,13.93,7923507399,14.70,14.70,7923507399 +더즌,462860,18,4920,2,360,7.89,10571717,852015,71713409,10571717,7.89,1240.79,14.74,14.74,52958337217,15.01,15.01,52958337217 +우리기술,032820,19,4005,2,130,3.35,10045581,4568464,165530656,10045581,3.35,219.89,6.07,6.07,40332679190,6.08,6.08,40332679190 +삼성전자,005930,20,79900,5,-600,-0.75,9921796,25619036,5919637922,9921796,-0.75,38.73,0.17,0.17,796525942550,0.17,0.17,796525942550 +에스투더블유,488280,21,24050,2,10850,82.20,9336486,0,10587956,9336486,82.20,0.00,88.18,88.18,240213929375,94.33,94.33,240213929375 +블루엠텍,439580,22,6270,2,460,7.92,8640041,1081174,33510663,8640041,7.92,799.14,25.78,25.78,53985561090,25.69,25.69,53985561090 +보성파워텍,006910,23,4717,5,-13,-0.27,8058388,22048032,49129824,8058388,-0.27,36.55,16.40,16.40,39316896530,16.97,16.97,39316896530 +피씨디렉트,051380,24,2740,2,475,20.97,7601769,21585,15340072,7601769,20.97,9999.99,49.55,49.55,20115634779,47.86,47.86,20115634779 +메타케어,118000,25,333,5,-11,-3.20,7477978,87412912,171777364,7477978,-3.20,8.55,4.35,4.35,2531429350,4.43,4.43,2531429350 +한컴위드,054920,26,4935,2,570,13.06,7323511,271943,28217081,7323511,13.06,2693.03,25.95,25.95,36223036228,26.01,26.01,36223036228 +한싹,430690,27,6810,5,-340,-4.76,7239062,22010082,10895327,7239062,-4.76,32.89,66.44,66.44,51752126645,69.75,69.75,51752126645 +SFA반도체,036540,28,4030,2,285,7.61,6539646,1780042,164460303,6539646,7.61,367.39,3.98,3.98,27340377131,4.13,4.13,27340377131 +뱅크웨어글로벌,199480,29,8100,2,1650,25.58,5935392,86399,10101638,5935392,25.58,6869.75,58.76,58.76,47312767105,57.82,57.82,47312767105 +노을,376930,30,3410,5,-230,-6.32,5557242,32192648,36947060,5557242,-6.32,17.26,15.04,15.04,19185165957,15.23,15.23,19185165957 diff --git a/top30/20250919/top30-av-20250919-120000.csv b/top30/20250919/top30-av-20250919-120000.csv new file mode 100644 index 000000000000..d77016b70a6a --- /dev/null +++ b/top30/20250919/top30-av-20250919-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,210800279,374714336,1596400000,210800279,0.84,56.26,13.20,13.20,225686750310,13.14,13.14,225686750310 +다날,064260,2,10800,2,1680,18.42,60061264,9321172,68949040,60061264,18.42,644.35,87.11,87.11,639857163705,85.93,85.93,639857163705 +한국첨단소재,062970,3,4470,2,130,3.00,18241687,10887322,19736818,18241687,3.00,167.55,92.42,92.42,85515630383,96.93,96.93,85515630383 +KODEX 인버스,114800,4,3175,2,15,0.47,17791007,29426704,256100000,17791007,0.47,60.46,6.95,6.95,56314255188,6.93,6.93,56314255188 +미투온,201490,5,6270,2,240,3.98,17323266,1656655,30390092,17323266,3.98,1045.68,57.00,57.00,113446767510,59.54,59.54,113446767510 +롯데손해보험,000400,6,2190,2,369,20.26,17085040,12079439,310336320,17085040,20.26,141.44,5.51,5.51,35630219930,5.24,5.24,35630219930 +KODEX 코스닥150선물인버스,251340,7,3205,5,-20,-0.62,16259876,19576640,80100000,16259876,-0.62,83.06,20.30,20.30,52299721898,20.37,20.37,52299721898 +KODEX 2차전지산업레버리지,462330,8,1053,5,-29,-2.68,15410920,25623004,329400000,15410920,-2.68,60.14,4.68,4.68,16343322319,4.71,4.71,16343322319 +휴림로봇,090710,9,3575,2,45,1.27,15081786,30410788,119457197,15081786,1.27,49.59,12.63,12.63,52747978838,12.35,12.35,52747978838 +아이비젼웍스,469750,10,1940,2,99,5.38,14851453,44201384,34056481,14851453,5.38,33.60,43.61,43.61,28976819114,43.86,43.86,28976819114 +DGP,060900,11,1713,2,360,26.61,14593124,6525564,26124029,14593124,26.61,223.63,55.86,55.86,24351800226,54.42,54.42,24351800226 +큐로홀딩스,051780,12,1378,2,159,13.04,13633351,983810,23242245,13633351,13.04,1385.77,58.66,58.66,19543859366,61.02,61.02,19543859366 +KODEX 코스닥150레버리지,233740,13,10070,2,125,1.26,13061349,15500687,169800000,13061349,1.26,84.26,7.69,7.69,130972487063,7.66,7.66,130972487063 +싸이버원,356890,14,4675,2,835,21.74,12996177,6783940,11953825,12996177,21.74,191.57,108.72,108.72,60999256441,109.15,109.15,60999256441 +KODEX 레버리지,122630,15,29850,5,-220,-0.73,12679811,19826192,76300000,12679811,-0.73,63.95,16.62,16.62,380337341510,16.70,16.70,380337341510 +아이윈플러스,123010,16,1120,2,95,9.27,12000626,8635447,32658542,12000626,9.27,138.97,36.75,36.75,12885011034,35.23,35.23,12885011034 +엑시큐어하이트론,019490,17,697,2,39,5.93,10826706,388298,76432270,10826706,5.93,2788.25,14.17,14.17,8048498781,15.11,15.11,8048498781 +더즌,462860,18,4945,2,385,8.44,10629641,852015,71713409,10629641,8.44,1247.59,14.82,14.82,53243788643,15.01,15.01,53243788643 +우리기술,032820,19,4005,2,130,3.35,10137253,4568464,165530656,10137253,3.35,221.90,6.12,6.12,40700061464,6.14,6.14,40700061464 +삼성전자,005930,20,79900,5,-600,-0.75,10093979,25619036,5919637922,10093979,-0.75,39.40,0.17,0.17,810285270050,0.17,0.17,810285270050 +에스투더블유,488280,21,24200,2,11000,83.33,9389126,0,10587956,9389126,83.33,0.00,88.68,88.68,241487872425,94.25,94.25,241487872425 +블루엠텍,439580,22,6260,2,450,7.75,8722269,1081174,33510663,8722269,7.75,806.74,26.03,26.03,54498981565,25.98,25.98,54498981565 +보성파워텍,006910,23,4750,2,20,0.42,8137154,22048032,49129824,8137154,0.42,36.91,16.56,16.56,39689619188,17.01,17.01,39689619188 +피씨디렉트,051380,24,2720,2,455,20.09,8116033,21585,15340072,8116033,20.09,9999.99,52.91,52.91,21527530266,51.59,51.59,21527530266 +메타케어,118000,25,333,5,-11,-3.20,7549360,87412912,171777364,7549360,-3.20,8.64,4.39,4.39,2555150239,4.47,4.47,2555150239 +한컴위드,054920,26,4940,2,575,13.17,7365989,271943,28217081,7365989,13.17,2708.65,26.10,26.10,36432581440,26.14,26.14,36432581440 +한싹,430690,27,6830,5,-320,-4.48,7255662,22010082,10895327,7255662,-4.48,32.97,66.59,66.59,51865369735,69.70,69.70,51865369735 +클로봇,466100,28,30050,2,2150,7.71,6685052,5456549,24764639,6685052,7.71,122.51,26.99,26.99,190715917800,25.63,25.63,190715917800 +SFA반도체,036540,29,4020,2,275,7.34,6575399,1780042,164460303,6575399,7.34,369.40,4.00,4.00,27484189011,4.16,4.16,27484189011 +뱅크웨어글로벌,199480,30,8110,2,1660,25.74,6041235,86399,10101638,6041235,25.74,6992.25,59.80,59.80,48170425250,58.80,58.80,48170425250 diff --git a/top30/20250919/top30-av-20250919-121000.csv b/top30/20250919/top30-av-20250919-121000.csv new file mode 100644 index 000000000000..31d268dea0b1 --- /dev/null +++ b/top30/20250919/top30-av-20250919-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1075,2,8,0.75,212617197,374714336,1596400000,212617197,0.75,56.74,13.32,13.32,227640994575,13.26,13.26,227640994575 +다날,064260,2,10780,2,1660,18.20,61402280,9321172,68949040,61402280,18.20,658.74,89.05,89.05,654394853515,88.04,88.04,654394853515 +한국첨단소재,062970,3,4420,2,80,1.84,18348043,10887322,19736818,18348043,1.84,168.53,92.96,92.96,85989896122,98.57,98.57,85989896122 +KODEX 인버스,114800,4,3172,2,12,0.38,17804979,29426704,256100000,17804979,0.38,60.51,6.95,6.95,56358572594,6.94,6.94,56358572594 +휴림로봇,090710,5,3625,2,95,2.69,17759936,30410788,119457197,17759936,2.69,58.40,14.87,14.87,62423507382,14.42,14.42,62423507382 +롯데손해보험,000400,6,2200,2,379,20.81,17689321,12079439,310336320,17689321,20.81,146.44,5.70,5.70,36951437430,5.41,5.41,36951437430 +미투온,201490,7,6280,2,250,4.15,17471711,1656655,30390092,17471711,4.15,1054.64,57.49,57.49,114378356345,59.93,59.93,114378356345 +KODEX 코스닥150선물인버스,251340,8,3210,5,-15,-0.47,16451441,19576640,80100000,16451441,-0.47,84.04,20.54,20.54,52914745283,20.58,20.58,52914745283 +KODEX 2차전지산업레버리지,462330,9,1053,5,-29,-2.68,15471089,25623004,329400000,15471089,-2.68,60.38,4.70,4.70,16406628736,4.73,4.73,16406628736 +아이비젼웍스,469750,10,1940,2,99,5.38,14934710,44201384,34056481,14934710,5.38,33.79,43.85,43.85,29138175493,44.10,44.10,29138175493 +DGP,060900,11,1739,2,386,28.53,14866247,6525564,26124029,14866247,28.53,227.82,56.91,56.91,24823449389,54.64,54.64,24823449389 +큐로홀딩스,051780,12,1358,2,139,11.40,13729324,983810,23242245,13729324,11.40,1395.53,59.07,59.07,19675555767,62.34,62.34,19675555767 +KODEX 코스닥150레버리지,233740,13,10040,2,95,0.96,13209250,15500687,169800000,13209250,0.96,85.22,7.78,7.78,132459166938,7.77,7.77,132459166938 +싸이버원,356890,14,4650,2,810,21.09,13072970,6783940,11953825,13072970,21.09,192.70,109.36,109.36,61356126263,110.38,110.38,61356126263 +KODEX 레버리지,122630,15,29865,5,-205,-0.68,12938247,19826192,76300000,12938247,-0.68,65.26,16.96,16.96,388052659525,17.03,17.03,388052659525 +아이윈플러스,123010,16,1061,2,36,3.51,12407986,8635447,32658542,12407986,3.51,143.69,37.99,37.99,13328986997,38.47,38.47,13328986997 +엑시큐어하이트론,019490,17,692,2,34,5.17,10953795,388298,76432270,10953795,5.17,2820.98,14.33,14.33,8136337693,15.38,15.38,8136337693 +더즌,462860,18,4952,2,392,8.60,10760115,852015,71713409,10760115,8.60,1262.90,15.00,15.00,53891201241,15.18,15.18,53891201241 +우리기술,032820,19,4005,2,130,3.35,10319625,4568464,165530656,10319625,3.35,225.89,6.23,6.23,41431178445,6.25,6.25,41431178445 +삼성전자,005930,20,79900,5,-600,-0.75,10287688,25619036,5919637922,10287688,-0.75,40.16,0.17,0.17,825761119100,0.17,0.17,825761119100 +에스투더블유,488280,21,22600,2,9400,71.21,9801817,0,10587956,9801817,71.21,0.00,92.58,92.58,251040043775,104.91,104.91,251040043775 +블루엠텍,439580,22,6220,2,410,7.06,8830088,1081174,33510663,8830088,7.06,816.71,26.35,26.35,55174920510,26.47,26.47,55174920510 +피씨디렉트,051380,23,2710,2,445,19.65,8552942,21585,15340072,8552942,19.65,9999.99,55.76,55.76,22695486758,54.59,54.59,22695486758 +보성파워텍,006910,24,4740,2,10,0.21,8188028,22048032,49129824,8188028,0.21,37.14,16.67,16.67,39931002548,17.15,17.15,39931002548 +클로봇,466100,25,30900,2,3000,10.75,8120902,5456549,24764639,8120902,10.75,148.83,32.79,32.79,234323217925,30.62,30.62,234323217925 +메타케어,118000,26,332,5,-12,-3.49,7766569,87412912,171777364,7766569,-3.49,8.88,4.52,4.52,2627022676,4.61,4.61,2627022676 +한컴위드,054920,27,4930,2,565,12.94,7404618,271943,28217081,7404618,12.94,2722.86,26.24,26.24,36623849580,26.33,26.33,36623849580 +한싹,430690,28,6810,5,-340,-4.76,7281082,22010082,10895327,7281082,-4.76,33.08,66.83,66.83,52038762545,70.14,70.14,52038762545 +SFA반도체,036540,29,4005,2,260,6.94,6622299,1780042,164460303,6622299,6.94,372.03,4.03,4.03,27672271887,4.20,4.20,27672271887 +뱅크웨어글로벌,199480,30,7900,2,1450,22.48,6263518,86399,10101638,6263518,22.48,7249.53,62.00,62.00,49943168500,62.58,62.58,49943168500 diff --git a/top30/20250919/top30-av-20250919-122000.csv b/top30/20250919/top30-av-20250919-122000.csv new file mode 100644 index 000000000000..6dccce8a7452 --- /dev/null +++ b/top30/20250919/top30-av-20250919-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1074,2,7,0.66,215399479,374714336,1596400000,215399479,0.66,57.48,13.49,13.49,230627639315,13.45,13.45,230627639315 +다날,064260,2,10855,2,1735,19.02,62068436,9321172,68949040,62068436,19.02,665.89,90.02,90.02,661630188655,88.40,88.40,661630188655 +휴림로봇,090710,3,3615,2,85,2.41,19219155,30410788,119457197,19219155,2.41,63.20,16.09,16.09,67682768345,15.67,15.67,67682768345 +한국첨단소재,062970,4,4435,2,95,2.19,18419701,10887322,19736818,18419701,2.19,169.18,93.33,93.33,86307575004,98.60,98.60,86307575004 +롯데손해보험,000400,5,2200,2,379,20.81,18287318,12079439,310336320,18287318,20.81,151.39,5.89,5.89,38278003673,5.61,5.61,38278003673 +KODEX 인버스,114800,6,3170,2,10,0.32,18217461,29426704,256100000,18217461,0.32,61.91,7.11,7.11,57665902550,7.10,7.10,57665902550 +미투온,201490,7,6350,2,320,5.31,17747047,1656655,30390092,17747047,5.31,1071.26,58.40,58.40,116120355680,60.17,60.17,116120355680 +KODEX 코스닥150선물인버스,251340,8,3215,5,-10,-0.31,16536422,19576640,80100000,16536422,-0.31,84.47,20.64,20.64,53187619578,20.65,20.65,53187619578 +KODEX 2차전지산업레버리지,462330,9,1056,5,-26,-2.40,15622594,25623004,329400000,15622594,-2.40,60.97,4.74,4.74,16566529565,4.76,4.76,16566529565 +아이비젼웍스,469750,10,1950,2,109,5.92,15059694,44201384,34056481,15059694,5.92,34.07,44.22,44.22,29381121463,44.24,44.24,29381121463 +DGP,060900,11,1731,2,378,27.94,15013504,6525564,26124029,15013504,27.94,230.07,57.47,57.47,25077785411,55.46,55.46,25077785411 +큐로홀딩스,051780,12,1400,2,181,14.85,14001949,983810,23242245,14001949,14.85,1423.24,60.24,60.24,20060184139,61.65,61.65,20060184139 +KODEX 코스닥150레버리지,233740,13,10040,2,95,0.96,13361261,15500687,169800000,13361261,0.96,86.20,7.87,7.87,133985560060,7.86,7.86,133985560060 +KODEX 레버리지,122630,14,29880,5,-190,-0.63,13231915,19826192,76300000,13231915,-0.63,66.74,17.34,17.34,396835961584,17.41,17.41,396835961584 +싸이버원,356890,15,4655,2,815,21.22,13120154,6783940,11953825,13120154,21.22,193.40,109.76,109.76,61575758988,110.66,110.66,61575758988 +아이윈플러스,123010,16,1086,2,61,5.95,12815187,8635447,32658542,12815187,5.95,148.40,39.24,39.24,13774383337,38.84,38.84,13774383337 +엑시큐어하이트론,019490,17,698,2,40,6.08,11001278,388298,76432270,11001278,6.08,2833.20,14.39,14.39,8169334648,15.31,15.31,8169334648 +더즌,462860,18,4965,2,405,8.88,10818308,852015,71713409,10818308,8.88,1269.73,15.09,15.09,54179737533,15.22,15.22,54179737533 +우리기술,032820,19,4000,2,125,3.23,10470812,4568464,165530656,10470812,3.23,229.20,6.33,6.33,42036175753,6.35,6.35,42036175753 +삼성전자,005930,20,79900,5,-600,-0.75,10392645,25619036,5919637922,10392645,-0.75,40.57,0.18,0.18,834150456150,0.18,0.18,834150456150 +에스투더블유,488280,21,22750,2,9550,72.35,10109109,0,10587956,10109109,72.35,0.00,95.48,95.48,257960484500,107.09,107.09,257960484500 +클로봇,466100,22,30850,2,2950,10.57,9527576,5456549,24764639,9527576,10.57,174.61,38.47,38.47,277811032750,36.36,36.36,277811032750 +블루엠텍,439580,23,6290,2,480,8.26,8923188,1081174,33510663,8923188,8.26,825.32,26.63,26.63,55757672190,26.45,26.45,55757672190 +피씨디렉트,051380,24,2685,2,420,18.54,8762612,21585,15340072,8762612,18.54,9999.99,57.12,57.12,23260335683,56.47,56.47,23260335683 +보성파워텍,006910,25,4730,3,0,0.00,8234324,22048032,49129824,8234324,0.00,37.35,16.76,16.76,40150098703,17.28,17.28,40150098703 +메타케어,118000,26,332,5,-12,-3.49,7839410,87412912,171777364,7839410,-3.49,8.97,4.56,4.56,2651247049,4.65,4.65,2651247049 +한컴위드,054920,27,4945,2,580,13.29,7467540,271943,28217081,7467540,13.29,2745.99,26.46,26.46,36936501855,26.47,26.47,36936501855 +한싹,430690,28,6810,5,-340,-4.76,7301421,22010082,10895327,7301421,-4.76,33.17,67.01,67.01,52176819840,70.32,70.32,52176819840 +SFA반도체,036540,29,4040,2,295,7.88,6684429,1780042,164460303,6684429,7.88,375.52,4.06,4.06,27922493187,4.20,4.20,27922493187 +뱅크웨어글로벌,199480,30,7950,2,1500,23.26,6380721,86399,10101638,6380721,23.26,7385.18,63.17,63.17,50875952305,63.35,63.35,50875952305 diff --git a/top30/20250919/top30-av-20250919-123000.csv b/top30/20250919/top30-av-20250919-123000.csv new file mode 100644 index 000000000000..a2e7fe75a030 --- /dev/null +++ b/top30/20250919/top30-av-20250919-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1075,2,8,0.75,217213350,374714336,1596400000,217213350,0.75,57.97,13.61,13.61,232577489901,13.55,13.55,232577489901 +다날,064260,2,10880,2,1760,19.30,62591433,9321172,68949040,62591433,19.30,671.50,90.78,90.78,667283344195,88.95,88.95,667283344195 +휴림로봇,090710,3,3600,2,70,1.98,20385016,30410788,119457197,20385016,1.98,67.03,17.06,17.06,71898387325,16.72,16.72,71898387325 +롯데손해보험,000400,4,2190,2,369,20.26,18561773,12079439,310336320,18561773,20.26,153.66,5.98,5.98,38878360254,5.72,5.72,38878360254 +한국첨단소재,062970,5,4410,2,70,1.61,18551319,10887322,19736818,18551319,1.61,170.39,93.99,93.99,86887426439,99.83,99.83,86887426439 +KODEX 인버스,114800,6,3172,2,12,0.38,18238936,29426704,256100000,18238936,0.38,61.98,7.12,7.12,57733986382,7.11,7.11,57733986382 +미투온,201490,7,6340,2,310,5.14,17888053,1656655,30390092,17888053,5.14,1079.77,58.86,58.86,117012147850,60.73,60.73,117012147850 +KODEX 코스닥150선물인버스,251340,8,3210,5,-15,-0.47,16539484,19576640,80100000,16539484,-0.47,84.49,20.65,20.65,53197449693,20.69,20.69,53197449693 +KODEX 2차전지산업레버리지,462330,9,1056,5,-26,-2.40,15851640,25623004,329400000,15851640,-2.40,61.86,4.81,4.81,16808153198,4.83,4.83,16808153198 +아이비젼웍스,469750,10,1958,2,117,6.36,15371462,44201384,34056481,15371462,6.36,34.78,45.14,45.14,29990351403,44.97,44.97,29990351403 +DGP,060900,11,1725,2,372,27.49,15109768,6525564,26124029,15109768,27.49,231.55,57.84,57.84,25243348254,56.02,56.02,25243348254 +큐로홀딩스,051780,12,1377,2,158,12.96,14114742,983810,23242245,14114742,12.96,1434.70,60.73,60.73,20216127272,63.17,63.17,20216127272 +KODEX 코스닥150레버리지,233740,13,10050,2,105,1.06,13485970,15500687,169800000,13485970,1.06,87.00,7.94,7.94,135238047986,7.92,7.92,135238047986 +KODEX 레버리지,122630,14,29885,5,-185,-0.62,13338416,19826192,76300000,13338416,-0.62,67.28,17.48,17.48,400017396943,17.54,17.54,400017396943 +아이윈플러스,123010,15,1037,2,12,1.17,13316573,8635447,32658542,13316573,1.17,154.21,40.78,40.78,14296748799,42.21,42.21,14296748799 +싸이버원,356890,16,4685,2,845,22.01,13196670,6783940,11953825,13196670,22.01,194.53,110.40,110.40,61932031188,110.59,110.59,61932031188 +엑시큐어하이트론,019490,17,710,2,52,7.90,11068904,388298,76432270,11068904,7.90,2850.62,14.48,14.48,8216989833,15.14,15.14,8216989833 +더즌,462860,18,4975,2,415,9.10,10932530,852015,71713409,10932530,9.10,1283.14,15.24,15.24,54745106153,15.34,15.34,54745106153 +우리기술,032820,19,4005,2,130,3.35,10589594,4568464,165530656,10589594,3.35,231.80,6.40,6.40,42510924914,6.41,6.41,42510924914 +삼성전자,005930,20,79950,5,-550,-0.68,10486462,25619036,5919637922,10486462,-0.68,40.93,0.18,0.18,841650566750,0.18,0.18,841650566750 +클로봇,466100,21,30500,2,2600,9.32,10374848,5456549,24764639,10374848,9.32,190.14,41.89,41.89,303838056650,40.23,40.23,303838056650 +에스투더블유,488280,22,22500,2,9300,70.45,10239614,0,10587956,10239614,70.45,0.00,96.71,96.71,260918450050,109.52,109.52,260918450050 +블루엠텍,439580,23,6290,2,480,8.26,9105277,1081174,33510663,9105277,8.26,842.17,27.17,27.17,56901275330,27.00,27.00,56901275330 +피씨디렉트,051380,24,2690,2,425,18.76,8876149,21585,15340072,8876149,18.76,9999.99,57.86,57.86,23566957838,57.11,57.11,23566957838 +보성파워텍,006910,25,4755,2,25,0.53,8263020,22048032,49129824,8263020,0.53,37.48,16.82,16.82,40286018258,17.24,17.24,40286018258 +메타케어,118000,26,330,5,-14,-4.07,7993036,87412912,171777364,7993036,-4.07,9.14,4.65,4.65,2701973910,4.77,4.77,2701973910 +한컴위드,054920,27,4920,2,555,12.71,7511825,271943,28217081,7511825,12.71,2762.28,26.62,26.62,37154889883,26.76,26.76,37154889883 +한싹,430690,28,6800,5,-350,-4.90,7315215,22010082,10895327,7315215,-4.90,33.24,67.14,67.14,52270567690,70.55,70.55,52270567690 +SFA반도체,036540,29,4065,2,320,8.54,6746638,1780042,164460303,6746638,8.54,379.02,4.10,4.10,28175063312,4.21,4.21,28175063312 +뱅크웨어글로벌,199480,30,7960,2,1510,23.41,6443509,86399,10101638,6443509,23.41,7457.85,63.79,63.79,51373534775,63.89,63.89,51373534775 diff --git a/top30/20250919/top30-av-20250919-124001.csv b/top30/20250919/top30-av-20250919-124001.csv new file mode 100644 index 000000000000..cc6788302d18 --- /dev/null +++ b/top30/20250919/top30-av-20250919-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1075,2,8,0.75,219301636,374714336,1596400000,219301636,0.75,58.53,13.74,13.74,234823754690,13.68,13.68,234823754690 +다날,064260,2,10920,2,1800,19.74,64018272,9321172,68949040,64018272,19.74,686.80,92.85,92.85,682889911460,90.70,90.70,682889911460 +휴림로봇,090710,3,3580,2,50,1.42,21080989,30410788,119457197,21080989,1.42,69.32,17.65,17.65,74392042792,17.40,17.40,74392042792 +롯데손해보험,000400,4,2175,2,354,19.44,18728622,12079439,310336320,18728622,19.44,155.05,6.03,6.03,39242843839,5.81,5.81,39242843839 +한국첨단소재,062970,5,4350,2,10,0.23,18717426,10887322,19736818,18717426,0.23,171.92,94.84,94.84,87615321534,102.05,102.05,87615321534 +KODEX 인버스,114800,6,3175,2,15,0.47,18480019,29426704,256100000,18480019,0.47,62.80,7.22,7.22,58498330244,7.19,7.19,58498330244 +미투온,201490,7,6370,2,340,5.64,18076778,1656655,30390092,18076778,5.64,1091.16,59.48,59.48,118215560710,61.07,61.07,118215560710 +KODEX 코스닥150선물인버스,251340,8,3205,5,-20,-0.62,16740875,19576640,80100000,16740875,-0.62,85.51,20.90,20.90,53843914378,20.97,20.97,53843914378 +KODEX 2차전지산업레버리지,462330,9,1055,5,-27,-2.50,15930350,25623004,329400000,15930350,-2.50,62.17,4.84,4.84,16891177970,4.86,4.86,16891177970 +아이비젼웍스,469750,10,1957,2,116,6.30,15629909,44201384,34056481,15629909,6.30,35.36,45.89,45.89,30496754716,45.76,45.76,30496754716 +DGP,060900,11,1705,2,352,26.02,15204531,6525564,26124029,15204531,26.02,233.00,58.20,58.20,25405575203,57.04,57.04,25405575203 +큐로홀딩스,051780,12,1376,2,157,12.88,14249957,983810,23242245,14249957,12.88,1448.45,61.31,61.31,20403608197,63.80,63.80,20403608197 +KODEX 코스닥150레버리지,233740,13,10065,2,120,1.21,13567094,15500687,169800000,13567094,1.21,87.53,7.99,7.99,136053837668,7.96,7.96,136053837668 +아이윈플러스,123010,14,1048,2,23,2.24,13548659,8635447,32658542,13548659,2.24,156.90,41.49,41.49,14539955013,42.48,42.48,14539955013 +KODEX 레버리지,122630,15,29855,5,-215,-0.71,13506347,19826192,76300000,13506347,-0.71,68.12,17.70,17.70,405030431365,17.78,17.78,405030431365 +싸이버원,356890,16,4675,2,835,21.74,13252167,6783940,11953825,13252167,21.74,195.35,110.86,110.86,62191382571,111.29,111.29,62191382571 +엑시큐어하이트론,019490,17,700,2,42,6.38,11100842,388298,76432270,11100842,6.38,2858.85,14.52,14.52,8239392129,15.40,15.40,8239392129 +더즌,462860,18,4985,2,425,9.32,11071928,852015,71713409,11071928,9.32,1299.50,15.44,15.44,55439678688,15.51,15.51,55439678688 +클로봇,466100,19,30400,2,2500,8.96,10968146,5456549,24764639,10968146,8.96,201.01,44.29,44.29,321740755600,42.74,42.74,321740755600 +우리기술,032820,20,4000,2,125,3.23,10730291,4568464,165530656,10730291,3.23,234.88,6.48,6.48,43075013629,6.51,6.51,43075013629 +삼성전자,005930,21,79800,5,-700,-0.87,10715781,25619036,5919637922,10715781,-0.87,41.83,0.18,0.18,859968829050,0.18,0.18,859968829050 +에스투더블유,488280,22,22400,2,9200,69.70,10347528,0,10587956,10347528,69.70,0.00,97.73,97.73,263328941375,111.03,111.03,263328941375 +블루엠텍,439580,23,6310,2,500,8.61,9248378,1081174,33510663,9248378,8.61,855.40,27.60,27.60,57802081960,27.34,27.34,57802081960 +피씨디렉트,051380,24,2630,2,365,16.11,9244221,21585,15340072,9244221,16.11,9999.99,60.26,60.26,24542975468,60.83,60.83,24542975468 +보성파워텍,006910,25,4745,2,15,0.32,8300470,22048032,49129824,8300470,0.32,37.65,16.89,16.89,40464107453,17.36,17.36,40464107453 +메타케어,118000,26,329,5,-15,-4.36,8080603,87412912,171777364,8080603,-4.36,9.24,4.70,4.70,2730887091,4.83,4.83,2730887091 +한컴위드,054920,27,4980,2,615,14.09,7548852,271943,28217081,7548852,14.09,2775.90,26.75,26.75,37338691568,26.57,26.57,37338691568 +한싹,430690,28,6820,5,-330,-4.62,7346397,22010082,10895327,7346397,-4.62,33.38,67.43,67.43,52483007170,70.63,70.63,52483007170 +SFA반도체,036540,29,4050,2,305,8.14,6785566,1780042,164460303,6785566,8.14,381.20,4.13,4.13,28332999727,4.25,4.25,28332999727 +뱅크웨어글로벌,199480,30,7950,2,1500,23.26,6510498,86399,10101638,6510498,23.26,7535.39,64.45,64.45,51907936660,64.64,64.64,51907936660 diff --git a/top30/20250919/top30-av-20250919-125001.csv b/top30/20250919/top30-av-20250919-125001.csv new file mode 100644 index 000000000000..5ce329317b0b --- /dev/null +++ b/top30/20250919/top30-av-20250919-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,2,11,1.03,222287160,374714336,1596400000,222287160,1.03,59.32,13.92,13.92,238038417020,13.83,13.83,238038417020 +다날,064260,2,10990,2,1870,20.50,65497609,9321172,68949040,65497609,20.50,702.68,94.99,94.99,699118016365,92.26,92.26,699118016365 +휴림로봇,090710,3,3550,2,20,0.57,21768884,30410788,119457197,21768884,0.57,71.58,18.22,18.22,76848114461,18.12,18.12,76848114461 +KODEX 인버스,114800,4,3175,2,15,0.47,19323605,29426704,256100000,19323605,0.47,65.67,7.55,7.55,61176695554,7.52,7.52,61176695554 +롯데손해보험,000400,5,2155,2,334,18.34,18980094,12079439,310336320,18980094,18.34,157.13,6.12,6.12,39785706683,5.95,5.95,39785706683 +한국첨단소재,062970,6,4340,3,0,0.00,18927162,10887322,19736818,18927162,0.00,173.85,95.90,95.90,88524553109,103.35,103.35,88524553109 +미투온,201490,7,6370,2,340,5.64,18211936,1656655,30390092,18211936,5.64,1099.32,59.93,59.93,119076274850,61.51,61.51,119076274850 +KODEX 코스닥150선물인버스,251340,8,3212,5,-13,-0.40,16781231,19576640,80100000,16781231,-0.40,85.72,20.95,20.95,53973465586,20.98,20.98,53973465586 +KODEX 2차전지산업레버리지,462330,9,1052,5,-30,-2.77,16107915,25623004,329400000,16107915,-2.77,62.87,4.89,4.89,17078277713,4.93,4.93,17078277713 +아이비젼웍스,469750,10,1940,2,99,5.38,15803470,44201384,34056481,15803470,5.38,35.75,46.40,46.40,30834541934,46.67,46.67,30834541934 +DGP,060900,11,1689,2,336,24.83,15443883,6525564,26124029,15443883,24.83,236.67,59.12,59.12,25808296338,58.49,58.49,25808296338 +큐로홀딩스,051780,12,1363,2,144,11.81,14419559,983810,23242245,14419559,11.81,1465.69,62.04,62.04,20636402426,65.14,65.14,20636402426 +KODEX 레버리지,122630,13,29800,5,-270,-0.90,13923612,19826192,76300000,13923612,-0.90,70.23,18.25,18.25,417469597110,18.36,18.36,417469597110 +아이윈플러스,123010,14,1044,2,19,1.85,13733372,8635447,32658542,13733372,1.85,159.03,42.05,42.05,14731934992,43.21,43.21,14731934992 +KODEX 코스닥150레버리지,233740,15,10040,2,95,0.96,13699051,15500687,169800000,13699051,0.96,88.38,8.07,8.07,137379920778,8.06,8.06,137379920778 +싸이버원,356890,16,4640,2,800,20.83,13324598,6783940,11953825,13324598,20.83,196.41,111.47,111.47,62528273188,112.73,112.73,62528273188 +클로봇,466100,17,29950,2,2050,7.35,11396739,5456549,24764639,11396739,7.35,208.86,46.02,46.02,334726402350,45.13,45.13,334726402350 +더즌,462860,18,4990,2,430,9.43,11193410,852015,71713409,11193410,9.43,1313.76,15.61,15.61,56045077675,15.66,15.66,56045077675 +엑시큐어하이트론,019490,19,698,2,40,6.08,11141666,388298,76432270,11141666,6.08,2869.36,14.58,14.58,8267818179,15.50,15.50,8267818179 +삼성전자,005930,20,79950,5,-550,-0.68,10886217,25619036,5919637922,10886217,-0.68,42.49,0.18,0.18,873582598350,0.18,0.18,873582598350 +우리기술,032820,21,4000,2,125,3.23,10811925,4568464,165530656,10811925,3.23,236.66,6.53,6.53,43401574922,6.55,6.55,43401574922 +에스투더블유,488280,22,21800,2,8600,65.15,10562385,0,10587956,10562385,65.15,0.00,99.76,99.76,268038320650,116.13,116.13,268038320650 +블루엠텍,439580,23,6310,2,500,8.61,9508931,1081174,33510663,9508931,8.61,879.50,28.38,28.38,59450303895,28.12,28.12,59450303895 +피씨디렉트,051380,24,2570,2,305,13.47,9443510,21585,15340072,9443510,13.47,9999.99,61.56,61.56,25058767687,63.56,63.56,25058767687 +메타케어,118000,25,327,5,-17,-4.94,8562533,87412912,171777364,8562533,-4.94,9.80,4.98,4.98,2888958348,5.14,5.14,2888958348 +보성파워텍,006910,26,4735,2,5,0.11,8330043,22048032,49129824,8330043,0.11,37.78,16.96,16.96,40604282003,17.45,17.45,40604282003 +한컴위드,054920,27,4930,2,565,12.94,7579718,271943,28217081,7579718,12.94,2787.25,26.86,26.86,37491107278,26.95,26.95,37491107278 +한싹,430690,28,6770,5,-380,-5.31,7371436,22010082,10895327,7371436,-5.31,33.49,67.66,67.66,52653391420,71.38,71.38,52653391420 +SFA반도체,036540,29,4060,2,315,8.41,6808515,1780042,164460303,6808515,8.41,382.49,4.14,4.14,28426021853,4.26,4.26,28426021853 +뱅크웨어글로벌,199480,30,7930,2,1480,22.95,6632321,86399,10101638,6632321,22.95,7676.39,65.66,65.66,52870451410,66.00,66.00,52870451410 diff --git a/top30/20250919/top30-av-20250919-130001.csv b/top30/20250919/top30-av-20250919-130001.csv new file mode 100644 index 000000000000..8df95afec7d1 --- /dev/null +++ b/top30/20250919/top30-av-20250919-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,2,11,1.03,227009769,374714336,1596400000,227009769,1.03,60.58,14.22,14.22,243127512961,14.13,14.13,243127512961 +다날,064260,2,10950,2,1830,20.07,66371081,9321172,68949040,66371081,20.07,712.05,96.26,96.26,708707516580,93.87,93.87,708707516580 +휴림로봇,090710,3,3595,2,65,1.84,22447099,30410788,119457197,22447099,1.84,73.81,18.79,18.79,79276672102,18.46,18.46,79276672102 +KODEX 인버스,114800,4,3180,2,20,0.63,19516366,29426704,256100000,19516366,0.63,66.32,7.62,7.62,61788676509,7.59,7.59,61788676509 +롯데손해보험,000400,5,2125,2,304,16.69,19292364,12079439,310336320,19292364,16.69,159.71,6.22,6.22,40452770714,6.13,6.13,40452770714 +한국첨단소재,062970,6,4250,5,-90,-2.07,19246577,10887322,19736818,19246577,-2.07,176.78,97.52,97.52,89891108717,107.16,107.16,89891108717 +미투온,201490,7,6380,2,350,5.80,18340898,1656655,30390092,18340898,5.80,1107.10,60.35,60.35,119899737120,61.84,61.84,119899737120 +KODEX 코스닥150선물인버스,251340,8,3215,5,-10,-0.31,16858422,19576640,80100000,16858422,-0.31,86.11,21.05,21.05,54221521333,21.06,21.06,54221521333 +KODEX 2차전지산업레버리지,462330,9,1052,5,-30,-2.77,16244870,25623004,329400000,16244870,-2.77,63.40,4.93,4.93,17222462430,4.97,4.97,17222462430 +아이비젼웍스,469750,10,1938,2,97,5.27,15900659,44201384,34056481,15900659,5.27,35.97,46.69,46.69,31023120708,47.00,47.00,31023120708 +DGP,060900,11,1685,2,332,24.54,15541808,6525564,26124029,15541808,24.54,238.17,59.49,59.49,25974624152,59.01,59.01,25974624152 +큐로홀딩스,051780,12,1414,2,195,16.00,14759480,983810,23242245,14759480,16.00,1500.24,63.50,63.50,21110582540,64.24,64.24,21110582540 +KODEX 레버리지,122630,13,29790,5,-280,-0.93,14173315,19826192,76300000,14173315,-0.93,71.49,18.58,18.58,424911986675,18.69,18.69,424911986675 +KODEX 코스닥150레버리지,233740,14,10030,2,85,0.85,13955204,15500687,169800000,13955204,0.85,90.03,8.22,8.22,139950551044,8.22,8.22,139950551044 +아이윈플러스,123010,15,1038,2,13,1.27,13846533,8635447,32658542,13846533,1.27,160.35,42.40,42.40,14849558850,43.80,43.80,14849558850 +싸이버원,356890,16,4580,2,740,19.27,13537059,6783940,11953825,13537059,19.27,199.55,113.24,113.24,63506408398,116.00,116.00,63506408398 +클로봇,466100,17,30750,2,2850,10.22,11834196,5456549,24764639,11834196,10.22,216.88,47.79,47.79,348051602700,45.71,45.71,348051602700 +더즌,462860,18,5010,2,450,9.87,11396794,852015,71713409,11396794,9.87,1337.63,15.89,15.89,57065433800,15.88,15.88,57065433800 +엑시큐어하이트론,019490,19,694,2,36,5.47,11173071,388298,76432270,11173071,5.47,2877.45,14.62,14.62,8289684285,15.63,15.63,8289684285 +삼성전자,005930,20,79950,5,-550,-0.68,11028626,25619036,5919637922,11028626,-0.68,43.05,0.19,0.19,884962963250,0.19,0.19,884962963250 +우리기술,032820,21,4000,2,125,3.23,10901284,4568464,165530656,10901284,3.23,238.62,6.59,6.59,43759068093,6.61,6.61,43759068093 +에스투더블유,488280,22,21400,2,8200,62.12,10755379,0,10587956,10755379,62.12,0.00,101.58,101.58,272189379225,120.13,120.13,272189379225 +피씨디렉트,051380,23,2595,2,330,14.57,9673499,21585,15340072,9673499,14.57,9999.99,63.06,63.06,25658378986,64.46,64.46,25658378986 +블루엠텍,439580,24,6280,2,470,8.09,9608314,1081174,33510663,9608314,8.09,888.69,28.67,28.67,60075948320,28.55,28.55,60075948320 +메타케어,118000,25,326,5,-18,-5.23,8748012,87412912,171777364,8748012,-5.23,10.01,5.09,5.09,2949532498,5.27,5.27,2949532498 +보성파워텍,006910,26,4745,2,15,0.32,8361200,22048032,49129824,8361200,0.32,37.92,17.02,17.02,40751837680,17.48,17.48,40751837680 +한컴위드,054920,27,4925,2,560,12.83,7620287,271943,28217081,7620287,12.83,2802.16,27.01,27.01,37690506170,27.12,27.12,37690506170 +한싹,430690,28,6790,5,-360,-5.03,7409578,22010082,10895327,7409578,-5.03,33.66,68.01,68.01,52911383280,71.52,71.52,52911383280 +SFA반도체,036540,29,4045,2,300,8.01,6829712,1780042,164460303,6829712,8.01,383.68,4.15,4.15,28511931277,4.29,4.29,28511931277 +뱅크웨어글로벌,199480,30,7940,2,1490,23.10,6690123,86399,10101638,6690123,23.10,7743.29,66.23,66.23,53329009295,66.49,66.49,53329009295 diff --git a/top30/20250919/top30-av-20250919-131000.csv b/top30/20250919/top30-av-20250919-131000.csv new file mode 100644 index 000000000000..6d85bde34ac0 --- /dev/null +++ b/top30/20250919/top30-av-20250919-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,2,12,1.12,232085856,374714336,1596400000,232085856,1.12,61.94,14.54,14.54,248605478543,14.43,14.43,248605478543 +다날,064260,2,11130,2,2010,22.04,68147265,9321172,68949040,68147265,22.04,731.10,98.84,98.84,728387688010,94.92,94.92,728387688010 +휴림로봇,090710,3,3555,2,25,0.71,23023315,30410788,119457197,23023315,0.71,75.71,19.27,19.27,81338102486,19.15,19.15,81338102486 +KODEX 인버스,114800,4,3180,2,20,0.63,19927103,29426704,256100000,19927103,0.63,67.72,7.78,7.78,63094753005,7.75,7.75,63094753005 +롯데손해보험,000400,5,2125,2,304,16.69,19885378,12079439,310336320,19885378,16.69,164.62,6.41,6.41,41709415471,6.32,6.32,41709415471 +한국첨단소재,062970,6,4250,5,-90,-2.07,19429602,10887322,19736818,19429602,-2.07,178.46,98.44,98.44,90668424897,108.09,108.09,90668424897 +미투온,201490,7,6430,2,400,6.63,18626357,1656655,30390092,18626357,6.63,1124.34,61.29,61.29,121731437880,62.30,62.30,121731437880 +KODEX 코스닥150선물인버스,251340,8,3215,5,-10,-0.31,17020678,19576640,80100000,17020678,-0.31,86.94,21.25,21.25,54742773866,21.26,21.26,54742773866 +KODEX 2차전지산업레버리지,462330,9,1047,5,-35,-3.23,16933027,25623004,329400000,16933027,-3.23,66.09,5.14,5.14,17944710488,5.20,5.20,17944710488 +아이비젼웍스,469750,10,1946,2,105,5.70,16086197,44201384,34056481,16086197,5.70,36.39,47.23,47.23,31382929072,47.35,47.35,31382929072 +DGP,060900,11,1665,2,312,23.06,15678771,6525564,26124029,15678771,23.06,240.27,60.02,60.02,26204208843,60.24,60.24,26204208843 +큐로홀딩스,051780,12,1438,2,219,17.97,15519109,983810,23242245,15519109,17.97,1577.45,66.77,66.77,22202864250,66.43,66.43,22202864250 +KODEX 레버리지,122630,13,29745,5,-325,-1.08,14533751,19826192,76300000,14533751,-1.08,73.31,19.05,19.05,435636545162,19.19,19.19,435636545162 +KODEX 코스닥150레버리지,233740,14,10035,2,90,0.90,14144990,15500687,169800000,14144990,0.90,91.25,8.33,8.33,141854589409,8.33,8.33,141854589409 +아이윈플러스,123010,15,1047,2,22,2.15,14010700,8635447,32658542,14010700,2.15,162.25,42.90,42.90,15021949759,43.93,43.93,15021949759 +싸이버원,356890,16,4605,2,765,19.92,13727612,6783940,11953825,13727612,19.92,202.35,114.84,114.84,64378077533,116.95,116.95,64378077533 +클로봇,466100,17,30250,2,2350,8.42,12220950,5456549,24764639,12220950,8.42,223.97,49.35,49.35,359764794200,48.02,48.02,359764794200 +더즌,462860,18,5080,2,520,11.40,11738698,852015,71713409,11738698,11.40,1377.76,16.37,16.37,58793286435,16.14,16.14,58793286435 +엑시큐어하이트론,019490,19,683,2,25,3.80,11320826,388298,76432270,11320826,3.80,2915.50,14.81,14.81,8391788767,16.08,16.08,8391788767 +삼성전자,005930,20,79950,5,-550,-0.68,11231188,25619036,5919637922,11231188,-0.68,43.84,0.19,0.19,901149657350,0.19,0.19,901149657350 +우리기술,032820,21,3995,2,120,3.10,10972738,4568464,165530656,10972738,3.10,240.18,6.63,6.63,44044886077,6.66,6.66,44044886077 +에스투더블유,488280,22,22050,2,8850,67.05,10964168,0,10587956,10964168,67.05,0.00,103.55,103.55,276741030600,118.54,118.54,276741030600 +블루엠텍,439580,23,6320,2,510,8.78,9743325,1081174,33510663,9743325,8.78,901.18,29.08,29.08,60923913295,28.77,28.77,60923913295 +피씨디렉트,051380,24,2580,2,315,13.91,9736098,21585,15340072,9736098,13.91,9999.99,63.47,63.47,25819256226,65.24,65.24,25819256226 +메타케어,118000,25,329,5,-15,-4.36,8992371,87412912,171777364,8992371,-4.36,10.29,5.23,5.23,3029490847,5.36,5.36,3029490847 +보성파워텍,006910,26,4765,2,35,0.74,8412642,22048032,49129824,8412642,0.74,38.16,17.12,17.12,40996916503,17.51,17.51,40996916503 +한컴위드,054920,27,4905,2,540,12.37,7663287,271943,28217081,7663287,12.37,2817.98,27.16,27.16,37901474645,27.38,27.38,37901474645 +한싹,430690,28,6740,5,-410,-5.73,7445454,22010082,10895327,7445454,-5.73,33.83,68.34,68.34,53153883100,72.38,72.38,53153883100 +SFA반도체,036540,29,4035,2,290,7.74,6861319,1780042,164460303,6861319,7.74,385.46,4.17,4.17,28639749486,4.32,4.32,28639749486 +뱅크웨어글로벌,199480,30,8040,2,1590,24.65,6771316,86399,10101638,6771316,24.65,7837.26,67.03,67.03,53977911970,66.46,66.46,53977911970 diff --git a/top30/20250919/top30-av-20250919-132000.csv b/top30/20250919/top30-av-20250919-132000.csv new file mode 100644 index 000000000000..979bce142f99 --- /dev/null +++ b/top30/20250919/top30-av-20250919-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1080,2,13,1.22,235160891,374714336,1596400000,235160891,1.22,62.76,14.73,14.73,251925472755,14.61,14.61,251925472755 +다날,064260,2,10970,2,1850,20.29,69202460,9321172,68949040,69202460,20.29,742.42,100.37,100.37,740015930745,97.84,97.84,740015930745 +휴림로봇,090710,3,3575,2,45,1.27,23482292,30410788,119457197,23482292,1.27,77.22,19.66,19.66,82980902522,19.43,19.43,82980902522 +롯데손해보험,000400,4,2100,2,279,15.32,20179750,12079439,310336320,20179750,15.32,167.06,6.50,6.50,42328627506,6.50,6.50,42328627506 +KODEX 인버스,114800,5,3180,2,20,0.63,19974426,29426704,256100000,19974426,0.63,67.88,7.80,7.80,63245235054,7.77,7.77,63245235054 +한국첨단소재,062970,6,4265,5,-75,-1.73,19525651,10887322,19736818,19525651,-1.73,179.34,98.93,98.93,91076932497,108.20,108.20,91076932497 +미투온,201490,7,6360,2,330,5.47,18736201,1656655,30390092,18736201,5.47,1130.97,61.65,61.65,122433260870,63.34,63.34,122433260870 +KODEX 코스닥150선물인버스,251340,8,3215,5,-10,-0.31,17501852,19576640,80100000,17501852,-0.31,89.40,21.85,21.85,56289713643,21.86,21.86,56289713643 +KODEX 2차전지산업레버리지,462330,9,1047,5,-35,-3.23,17500895,25623004,329400000,17500895,-3.23,68.30,5.31,5.31,18539464414,5.38,5.38,18539464414 +큐로홀딩스,051780,10,1474,2,255,20.92,16617447,983810,23242245,16617447,20.92,1689.09,71.50,71.50,23840770417,69.59,69.59,23840770417 +아이비젼웍스,469750,11,1940,2,99,5.38,16233214,44201384,34056481,16233214,5.38,36.73,47.67,47.67,31668116476,47.93,47.93,31668116476 +DGP,060900,12,1692,2,339,25.06,15813802,6525564,26124029,15813802,25.06,242.34,60.53,60.53,26430707958,59.80,59.80,26430707958 +KODEX 레버리지,122630,13,29730,5,-340,-1.13,14705622,19826192,76300000,14705622,-1.13,74.17,19.27,19.27,440748518730,19.43,19.43,440748518730 +KODEX 코스닥150레버리지,233740,14,10040,2,95,0.96,14274756,15500687,169800000,14274756,0.96,92.09,8.41,8.41,143156369974,8.40,8.40,143156369974 +아이윈플러스,123010,15,1051,2,26,2.54,14144195,8635447,32658542,14144195,2.54,163.79,43.31,43.31,15163073626,44.18,44.18,15163073626 +싸이버원,356890,16,4565,2,725,18.88,13826388,6783940,11953825,13826388,18.88,203.81,115.66,115.66,64828543588,118.80,118.80,64828543588 +클로봇,466100,17,29700,2,1800,6.45,12600248,5456549,24764639,12600248,6.45,230.92,50.88,50.88,371086920375,50.45,50.45,371086920375 +더즌,462860,18,5000,2,440,9.65,11884587,852015,71713409,11884587,9.65,1394.88,16.57,16.57,59527629600,16.60,16.60,59527629600 +엑시큐어하이트론,019490,19,678,2,20,3.04,11492777,388298,76432270,11492777,3.04,2959.78,15.04,15.04,8508509382,16.42,16.42,8508509382 +삼성전자,005930,20,79900,5,-600,-0.75,11470889,25619036,5919637922,11470889,-0.75,44.77,0.19,0.19,920302502750,0.19,0.19,920302502750 +에스투더블유,488280,21,22300,2,9100,68.94,11209972,0,10587956,11209972,68.94,0.00,105.87,105.87,282180595675,119.51,119.51,282180595675 +우리기술,032820,22,3995,2,120,3.10,11089548,4568464,165530656,11089548,3.10,242.74,6.70,6.70,44511880020,6.73,6.73,44511880020 +블루엠텍,439580,23,6370,2,560,9.64,9993899,1081174,33510663,9993899,9.64,924.36,29.82,29.82,62512892510,29.29,29.29,62512892510 +피씨디렉트,051380,24,2535,2,270,11.92,9846921,21585,15340072,9846921,11.92,9999.99,64.19,64.19,26102018851,67.12,67.12,26102018851 +메타케어,118000,25,329,5,-15,-4.36,9103393,87412912,171777364,9103393,-4.36,10.41,5.30,5.30,3065903626,5.42,5.42,3065903626 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,79,2,1,1.28,8520429,5178714,1497000000,8520429,1.28,164.53,0.57,0.57,672438584,0.57,0.57,672438584 +보성파워텍,006910,27,4745,2,15,0.32,8455197,22048032,49129824,8455197,0.32,38.35,17.21,17.21,41199065713,17.67,17.67,41199065713 +한컴위드,054920,28,4885,2,520,11.91,7731308,271943,28217081,7731308,11.91,2842.99,27.40,27.40,38233791355,27.74,27.74,38233791355 +한싹,430690,29,6710,5,-440,-6.15,7518998,22010082,10895327,7518998,-6.15,34.16,69.01,69.01,53648119040,73.38,73.38,53648119040 +뱅크웨어글로벌,199480,30,7860,2,1410,21.86,6911120,86399,10101638,6911120,21.86,7999.07,68.42,68.42,55084963740,69.38,69.38,55084963740 diff --git a/top30/20250919/top30-av-20250919-133000.csv b/top30/20250919/top30-av-20250919-133000.csv new file mode 100644 index 000000000000..3451fb04ce14 --- /dev/null +++ b/top30/20250919/top30-av-20250919-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1080,2,13,1.22,239055812,374714336,1596400000,239055812,1.22,63.80,14.97,14.97,256131227759,14.86,14.86,256131227759 +다날,064260,2,11130,2,2010,22.04,70527104,9321172,68949040,70527104,22.04,756.63,102.29,102.29,754673145930,98.34,98.34,754673145930 +휴림로봇,090710,3,3525,5,-5,-0.14,24437985,30410788,119457197,24437985,-0.14,80.36,20.46,20.46,86353608230,20.51,20.51,86353608230 +롯데손해보험,000400,4,2105,2,284,15.60,20349804,12079439,310336320,20349804,15.60,168.47,6.56,6.56,42685387260,6.53,6.53,42685387260 +KODEX 인버스,114800,5,3180,2,20,0.63,20035334,29426704,256100000,20035334,0.63,68.09,7.82,7.82,63438885981,7.79,7.79,63438885981 +한국첨단소재,062970,6,4235,5,-105,-2.42,19753897,10887322,19736818,19753897,-2.42,181.44,100.09,100.09,92039851156,110.11,110.11,92039851156 +미투온,201490,7,6390,2,360,5.97,18843774,1656655,30390092,18843774,5.97,1137.46,62.01,62.01,123117636070,63.40,63.40,123117636070 +KODEX 코스닥150선물인버스,251340,8,3205,5,-20,-0.62,18191870,19576640,80100000,18191870,-0.62,92.93,22.71,22.71,58503347203,22.79,22.79,58503347203 +KODEX 2차전지산업레버리지,462330,9,1048,5,-34,-3.14,17724535,25623004,329400000,17724535,-3.14,69.17,5.38,5.38,18773808806,5.44,5.44,18773808806 +큐로홀딩스,051780,10,1418,2,199,16.32,17437576,983810,23242245,17437576,16.32,1772.45,75.03,75.03,25036191108,75.97,75.97,25036191108 +아이비젼웍스,469750,11,1944,2,103,5.59,16386364,44201384,34056481,16386364,5.59,37.07,48.12,48.12,31966007693,48.28,48.28,31966007693 +DGP,060900,12,1672,2,319,23.58,15949151,6525564,26124029,15949151,23.58,244.41,61.05,61.05,26659914381,61.04,61.04,26659914381 +KODEX 레버리지,122630,13,29730,5,-340,-1.13,14914149,19826192,76300000,14914149,-1.13,75.22,19.55,19.55,446948839905,19.70,19.70,446948839905 +KODEX 코스닥150레버리지,233740,14,10085,2,140,1.41,14851205,15500687,169800000,14851205,1.41,95.81,8.75,8.75,148960387497,8.70,8.70,148960387497 +아이윈플러스,123010,15,1054,2,29,2.83,14201388,8635447,32658542,14201388,2.83,164.45,43.48,43.48,15223026006,44.22,44.22,15223026006 +싸이버원,356890,16,4620,2,780,20.31,13921600,6783940,11953825,13921600,20.31,205.21,116.46,116.46,65263480798,118.17,118.17,65263480798 +클로봇,466100,17,29350,2,1450,5.20,13263932,5456549,24764639,13263932,5.20,243.08,53.56,53.56,390581733000,53.74,53.74,390581733000 +더즌,462860,18,5050,2,490,10.75,12052264,852015,71713409,12052264,10.75,1414.56,16.81,16.81,60371069125,16.67,16.67,60371069125 +삼성전자,005930,19,79800,5,-700,-0.87,11645341,25619036,5919637922,11645341,-0.87,45.46,0.20,0.20,934236858700,0.20,0.20,934236858700 +에스투더블유,488280,20,23400,2,10200,77.27,11624845,0,10587956,11624845,77.27,0.00,109.79,109.79,291680789625,117.73,117.73,291680789625 +엑시큐어하이트론,019490,21,686,2,28,4.26,11620067,388298,76432270,11620067,4.26,2992.56,15.20,15.20,8594796231,16.39,16.39,8594796231 +우리기술,032820,22,4015,2,140,3.61,11262354,4568464,165530656,11262354,3.61,246.52,6.80,6.80,45204055199,6.80,6.80,45204055199 +블루엠텍,439580,23,6330,2,520,8.95,10856851,1081174,33510663,10856851,8.95,1004.17,32.40,32.40,68035094510,32.07,32.07,68035094510 +피씨디렉트,051380,24,2505,2,240,10.60,9979537,21585,15340072,9979537,10.60,9999.99,65.06,65.06,26435075062,68.79,68.79,26435075062 +메타케어,118000,25,330,5,-14,-4.07,9167653,87412912,171777364,9167653,-4.07,10.49,5.34,5.34,3087014356,5.45,5.45,3087014356 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,79,2,1,1.28,8573251,5178714,1497000000,8573251,1.28,165.55,0.57,0.57,676611521,0.57,0.57,676611521 +보성파워텍,006910,27,4755,2,25,0.53,8534587,22048032,49129824,8534587,0.53,38.71,17.37,17.37,41575111905,17.80,17.80,41575111905 +한컴위드,054920,28,4910,2,545,12.49,7794812,271943,28217081,7794812,12.49,2866.34,27.62,27.62,38544302140,27.82,27.82,38544302140 +한싹,430690,29,6830,5,-320,-4.48,7593927,22010082,10895327,7593927,-4.48,34.50,69.70,69.70,54152976925,72.77,72.77,54152976925 +로보로보,215100,30,6890,2,90,1.32,7086684,8408584,20348454,7086684,1.32,84.28,34.83,34.83,49598731695,35.38,35.38,49598731695 diff --git a/top30/20250919/top30-av-20250919-134000.csv b/top30/20250919/top30-av-20250919-134000.csv new file mode 100644 index 000000000000..d109521597ed --- /dev/null +++ b/top30/20250919/top30-av-20250919-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,2,11,1.03,241617835,374714336,1596400000,241617835,1.03,64.48,15.14,15.14,258896153510,15.04,15.04,258896153510 +다날,064260,2,11180,2,2060,22.59,72461426,9321172,68949040,72461426,22.59,777.39,105.09,105.09,776327022250,100.71,100.71,776327022250 +휴림로봇,090710,3,3515,5,-15,-0.42,24798191,30410788,119457197,24798191,-0.42,81.54,20.76,20.76,87618419242,20.87,20.87,87618419242 +롯데손해보험,000400,4,2115,2,294,16.14,20689434,12079439,310336320,20689434,16.14,171.28,6.67,6.67,43397779508,6.61,6.61,43397779508 +KODEX 인버스,114800,5,3177,2,17,0.54,20090626,29426704,256100000,20090626,0.54,68.27,7.84,7.84,63614634564,7.82,7.82,63614634564 +한국첨단소재,062970,6,4255,5,-85,-1.96,19851582,10887322,19736818,19851582,-1.96,182.34,100.58,100.58,92454097485,110.09,110.09,92454097485 +미투온,201490,7,6410,2,380,6.30,19025943,1656655,30390092,19025943,6.30,1148.46,62.61,62.61,124286767040,63.80,63.80,124286767040 +KODEX 코스닥150선물인버스,251340,8,3205,5,-20,-0.62,18477124,19576640,80100000,18477124,-0.62,94.38,23.07,23.07,59416664926,23.14,23.14,59416664926 +KODEX 2차전지산업레버리지,462330,9,1049,5,-33,-3.05,18081342,25623004,329400000,18081342,-3.05,70.57,5.49,5.49,19148009049,5.54,5.54,19148009049 +큐로홀딩스,051780,10,1421,2,202,16.57,17881512,983810,23242245,17881512,16.57,1817.58,76.94,76.94,25661333435,77.70,77.70,25661333435 +아이비젼웍스,469750,11,1934,2,93,5.05,16572208,44201384,34056481,16572208,5.05,37.49,48.66,48.66,32326110934,49.08,49.08,32326110934 +DGP,060900,12,1679,2,326,24.09,16030630,6525564,26124029,16030630,24.09,245.66,61.36,61.36,26796634678,61.09,61.09,26796634678 +KODEX 코스닥150레버리지,233740,13,10095,2,150,1.51,15376756,15500687,169800000,15376756,1.51,99.20,9.06,9.06,154266869346,9.00,9.00,154266869346 +KODEX 레버리지,122630,14,29760,5,-310,-1.03,15211300,19826192,76300000,15211300,-1.03,76.72,19.94,19.94,455786675221,20.07,20.07,455786675221 +싸이버원,356890,15,4675,2,835,21.74,14263308,6783940,11953825,14263308,21.74,210.25,119.32,119.32,66860389578,119.64,119.64,66860389578 +아이윈플러스,123010,16,1039,2,14,1.37,14255237,8635447,32658542,14255237,1.37,165.08,43.65,43.65,15279095194,45.03,45.03,15279095194 +클로봇,466100,17,29350,2,1450,5.20,13494208,5456549,24764639,13494208,5.20,247.30,54.49,54.49,397316835575,54.66,54.66,397316835575 +더즌,462860,18,5060,2,500,10.96,12254565,852015,71713409,12254565,10.96,1438.30,17.09,17.09,61396766085,16.92,16.92,61396766085 +에스투더블유,488280,19,22900,2,9700,73.48,11824892,0,10587956,11824892,73.48,0.00,111.68,111.68,296281832925,122.20,122.20,296281832925 +삼성전자,005930,20,79850,5,-650,-0.81,11801812,25619036,5919637922,11801812,-0.81,46.07,0.20,0.20,946728267550,0.20,0.20,946728267550 +엑시큐어하이트론,019490,21,687,2,29,4.41,11720652,388298,76432270,11720652,4.41,3018.47,15.33,15.33,8663566508,16.50,16.50,8663566508 +우리기술,032820,22,4015,2,140,3.61,11403530,4568464,165530656,11403530,3.61,249.61,6.89,6.89,45770765973,6.89,6.89,45770765973 +블루엠텍,439580,23,6340,2,530,9.12,11100107,1081174,33510663,11100107,9.12,1026.67,33.12,33.12,69574343405,32.75,32.75,69574343405 +피씨디렉트,051380,24,2515,2,250,11.04,10022861,21585,15340072,10022861,11.04,9999.99,65.34,65.34,26543470001,68.80,68.80,26543470001 +메타케어,118000,25,329,5,-15,-4.36,9214842,87412912,171777364,9214842,-4.36,10.54,5.36,5.36,3102548660,5.49,5.49,3102548660 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,79,2,1,1.28,8987242,5178714,1497000000,8987242,1.28,173.54,0.60,0.60,709316830,0.60,0.60,709316830 +보성파워텍,006910,27,4745,2,15,0.32,8581143,22048032,49129824,8581143,0.32,38.92,17.47,17.47,41796070917,17.93,17.93,41796070917 +한컴위드,054920,28,4930,2,565,12.94,7884643,271943,28217081,7884643,12.94,2899.37,27.94,27.94,38986239828,28.03,28.03,38986239828 +한싹,430690,29,6840,5,-310,-4.34,7865097,22010082,10895327,7865097,-4.34,35.73,72.19,72.19,56021989220,75.17,75.17,56021989220 +로보로보,215100,30,6870,2,70,1.03,7192935,8408584,20348454,7192935,1.03,85.54,35.35,35.35,50326958270,36.00,36.00,50326958270 diff --git a/top30/20250919/top30-av-20250919-135000.csv b/top30/20250919/top30-av-20250919-135000.csv new file mode 100644 index 000000000000..fa66a1916425 --- /dev/null +++ b/top30/20250919/top30-av-20250919-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1077,2,10,0.94,243809252,374714336,1596400000,243809252,0.94,65.07,15.27,15.27,261258658692,15.20,15.20,261258658692 +다날,064260,2,11110,2,1990,21.82,73519854,9321172,68949040,73519854,21.82,788.74,106.63,106.63,788065683290,102.88,102.88,788065683290 +휴림로봇,090710,3,3530,3,0,0.00,25024586,30410788,119457197,25024586,0.00,82.29,20.95,20.95,88418689014,20.97,20.97,88418689014 +KODEX 인버스,114800,4,3175,2,15,0.47,20891340,29426704,256100000,20891340,0.47,70.99,8.16,8.16,66156842478,8.14,8.14,66156842478 +롯데손해보험,000400,5,2100,2,279,15.32,20775762,12079439,310336320,20775762,15.32,171.99,6.69,6.69,43579201568,6.69,6.69,43579201568 +한국첨단소재,062970,6,4287,5,-53,-1.22,19944489,10887322,19736818,19944489,-1.22,183.19,101.05,101.05,92851560353,109.74,109.74,92851560353 +미투온,201490,7,6410,2,380,6.30,19101843,1656655,30390092,19101843,6.30,1153.04,62.86,62.86,124771278750,64.05,64.05,124771278750 +KODEX 코스닥150선물인버스,251340,8,3205,5,-20,-0.62,18512813,19576640,80100000,18512813,-0.62,94.57,23.11,23.11,59531024605,23.19,23.19,59531024605 +KODEX 2차전지산업레버리지,462330,9,1049,5,-33,-3.05,18369376,25623004,329400000,18369376,-3.05,71.69,5.58,5.58,19450305975,5.63,5.63,19450305975 +큐로홀딩스,051780,10,1413,2,194,15.91,18006859,983810,23242245,18006859,15.91,1830.32,77.47,77.47,25838295192,78.68,78.68,25838295192 +아이비젼웍스,469750,11,1922,2,81,4.40,16784214,44201384,34056481,16784214,4.40,37.97,49.28,49.28,32733704803,50.01,50.01,32733704803 +DGP,060900,12,1645,2,292,21.58,16247453,6525564,26124029,16247453,21.58,248.98,62.19,62.19,27158471420,63.20,63.20,27158471420 +KODEX 코스닥150레버리지,233740,13,10100,2,155,1.56,15561655,15500687,169800000,15561655,1.56,100.39,9.16,9.16,156133297681,9.10,9.10,156133297681 +KODEX 레버리지,122630,14,29805,5,-265,-0.88,15431375,19826192,76300000,15431375,-0.88,77.83,20.22,20.22,462341701833,20.33,20.33,462341701833 +싸이버원,356890,15,4670,2,830,21.61,14458588,6783940,11953825,14458588,21.61,213.13,120.95,120.95,67773395871,121.40,121.40,67773395871 +아이윈플러스,123010,16,1052,2,27,2.63,14282908,8635447,32658542,14282908,2.63,165.40,43.73,43.73,15307990245,44.56,44.56,15307990245 +클로봇,466100,17,29450,2,1550,5.56,13676261,5456549,24764639,13676261,5.56,250.64,55.22,55.22,402688634525,55.21,55.21,402688634525 +더즌,462860,18,5120,2,560,12.28,12477293,852015,71713409,12477293,12.28,1464.45,17.40,17.40,62526273035,17.03,17.03,62526273035 +에스투더블유,488280,19,22150,2,8950,67.80,11991895,0,10587956,11991895,67.80,0.00,113.26,113.26,300048711575,127.94,127.94,300048711575 +삼성전자,005930,20,79850,5,-650,-0.81,11927073,25619036,5919637922,11927073,-0.81,46.56,0.20,0.20,956732341250,0.20,0.20,956732341250 +엑시큐어하이트론,019490,21,696,2,38,5.78,11779250,388298,76432270,11779250,5.78,3033.56,15.41,15.41,8704119575,16.36,16.36,8704119575 +우리기술,032820,22,4015,2,140,3.61,11541282,4568464,165530656,11541282,3.61,252.63,6.97,6.97,46323709502,6.97,6.97,46323709502 +블루엠텍,439580,23,6360,2,550,9.47,11381891,1081174,33510663,11381891,9.47,1052.73,33.96,33.96,71372081590,33.49,33.49,71372081590 +피씨디렉트,051380,24,2490,2,225,9.93,10062216,21585,15340072,10062216,9.93,9999.99,65.59,65.59,26641867981,69.75,69.75,26641867981 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,80,2,2,2.56,9714743,5178714,1497000000,9714743,2.56,187.59,0.65,0.65,766809420,0.64,0.64,766809420 +메타케어,118000,26,328,5,-16,-4.65,9301739,87412912,171777364,9301739,-4.65,10.64,5.41,5.41,3131092200,5.56,5.56,3131092200 +보성파워텍,006910,27,4735,2,5,0.11,8595098,22048032,49129824,8595098,0.11,38.98,17.49,17.49,41862215617,18.00,18.00,41862215617 +한컴위드,054920,28,4885,2,520,11.91,7936249,271943,28217081,7936249,11.91,2918.35,28.13,28.13,39238742045,28.47,28.47,39238742045 +한싹,430690,29,6860,5,-290,-4.06,7908154,22010082,10895327,7908154,-4.06,35.93,72.58,72.58,56315820790,75.35,75.35,56315820790 +뱅크웨어글로벌,199480,30,7610,2,1160,17.98,7483976,86399,10101638,7483976,17.98,8662.11,74.09,74.09,59506833375,77.41,77.41,59506833375 diff --git a/top30/20250919/top30-av-20250919-140000.csv b/top30/20250919/top30-av-20250919-140000.csv new file mode 100644 index 000000000000..b7a4e78c5427 --- /dev/null +++ b/top30/20250919/top30-av-20250919-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,2,12,1.12,245966781,374714336,1596400000,245966781,1.12,65.64,15.41,15.41,263584067479,15.30,15.30,263584067479 +다날,064260,2,11050,2,1930,21.16,74190493,9321172,68949040,74190493,21.16,795.94,107.60,107.60,795520473180,104.41,104.41,795520473180 +휴림로봇,090710,3,3520,5,-10,-0.28,25204713,30410788,119457197,25204713,-0.28,82.88,21.10,21.10,89053025835,21.18,21.18,89053025835 +KODEX 인버스,114800,4,3175,2,15,0.47,21426289,29426704,256100000,21426289,0.47,72.81,8.37,8.37,67855248205,8.35,8.35,67855248205 +롯데손해보험,000400,5,2090,2,269,14.77,20920401,12079439,310336320,20920401,14.77,173.19,6.74,6.74,43881359733,6.77,6.77,43881359733 +한국첨단소재,062970,6,4350,2,10,0.23,20231149,10887322,19736818,20231149,0.23,185.82,102.50,102.50,94098309456,109.60,109.60,94098309456 +미투온,201490,7,6440,2,410,6.80,19377987,1656655,30390092,19377987,6.80,1169.71,63.76,63.76,126553546345,64.66,64.66,126553546345 +KODEX 코스닥150선물인버스,251340,8,3202,5,-23,-0.71,19270921,19576640,80100000,19270921,-0.71,98.44,24.06,24.06,61956895548,24.16,24.16,61956895548 +KODEX 2차전지산업레버리지,462330,9,1047,5,-35,-3.23,18527670,25623004,329400000,18527670,-3.23,72.31,5.62,5.62,19616130686,5.69,5.69,19616130686 +큐로홀딩스,051780,10,1410,2,191,15.67,18201177,983810,23242245,18201177,15.67,1850.07,78.31,78.31,26110557115,79.67,79.67,26110557115 +아이비젼웍스,469750,11,1928,2,87,4.73,16913128,44201384,34056481,16913128,4.73,38.26,49.66,49.66,32980965609,50.23,50.23,32980965609 +DGP,060900,12,1701,2,348,25.72,16569692,6525564,26124029,16569692,25.72,253.92,63.43,63.43,27706779008,62.35,62.35,27706779008 +KODEX 코스닥150레버리지,233740,13,10100,2,155,1.56,15873993,15500687,169800000,15873993,1.56,102.41,9.35,9.35,159291299135,9.29,9.29,159291299135 +KODEX 레버리지,122630,14,29770,5,-300,-1.00,15593322,19826192,76300000,15593322,-1.00,78.65,20.44,20.44,467167085279,20.57,20.57,467167085279 +싸이버원,356890,15,4605,2,765,19.92,14572362,6783940,11953825,14572362,19.92,214.81,121.91,121.91,68300287771,124.08,124.08,68300287771 +아이윈플러스,123010,16,1060,2,35,3.41,14337600,8635447,32658542,14337600,3.41,166.03,43.90,43.90,15365679976,44.39,44.39,15365679976 +클로봇,466100,17,29250,2,1350,4.84,13817507,5456549,24764639,13817507,4.84,253.23,55.80,55.80,406832947150,56.16,56.16,406832947150 +더즌,462860,18,5100,2,540,11.84,12993265,852015,71713409,12993265,11.84,1525.00,18.12,18.12,65182120000,17.82,17.82,65182120000 +삼성전자,005930,19,79900,5,-600,-0.75,12204508,25619036,5919637922,12204508,-0.75,47.64,0.21,0.21,978903695600,0.21,0.21,978903695600 +에스투더블유,488280,20,22650,2,9450,71.59,12133978,0,10587956,12133978,71.59,0.00,114.60,114.60,303228137825,126.44,126.44,303228137825 +엑시큐어하이트론,019490,21,692,2,34,5.17,11887782,388298,76432270,11887782,5.17,3061.51,15.55,15.55,8779242594,16.60,16.60,8779242594 +우리기술,032820,22,4010,2,135,3.48,11624500,4568464,165530656,11624500,3.48,254.45,7.02,7.02,46657560955,7.03,7.03,46657560955 +블루엠텍,439580,23,6320,2,510,8.78,11553448,1081174,33510663,11553448,8.78,1068.60,34.48,34.48,72456920940,34.21,34.21,72456920940 +피씨디렉트,051380,24,2515,2,250,11.04,10104467,21585,15340072,10104467,11.04,9999.99,65.87,65.87,26747446835,69.33,69.33,26747446835 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,79,2,1,1.28,9735743,5178714,1497000000,9735743,1.28,188.00,0.65,0.65,768468420,0.65,0.65,768468420 +메타케어,118000,26,330,5,-14,-4.07,9364276,87412912,171777364,9364276,-4.07,10.71,5.45,5.45,3151670163,5.56,5.56,3151670163 +보성파워텍,006910,27,4745,2,15,0.32,8664072,22048032,49129824,8664072,0.32,39.30,17.64,17.64,42188376127,18.10,18.10,42188376127 +에스피시스템스,317830,28,11300,2,1610,16.62,8633059,1651914,10773818,8633059,16.62,522.61,80.13,80.13,93772040810,77.02,77.02,93772040810 +한컴위드,054920,29,4870,2,505,11.57,7974840,271943,28217081,7974840,11.57,2932.54,28.26,28.26,39427525785,28.69,28.69,39427525785 +한싹,430690,30,6740,5,-410,-5.73,7961339,22010082,10895327,7961339,-5.73,36.17,73.07,73.07,56675975110,77.18,77.18,56675975110 diff --git a/top30/20250919/top30-av-20250919-141000.csv b/top30/20250919/top30-av-20250919-141000.csv new file mode 100644 index 000000000000..6ce405aa5e1d --- /dev/null +++ b/top30/20250919/top30-av-20250919-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1078,2,11,1.03,247618697,374714336,1596400000,247618697,1.03,66.08,15.51,15.51,265363989265,15.42,15.42,265363989265 +다날,064260,2,10990,2,1870,20.50,75001843,9321172,68949040,75001843,20.50,804.64,108.78,108.78,804452306005,106.16,106.16,804452306005 +휴림로봇,090710,3,3505,5,-25,-0.71,25509956,30410788,119457197,25509956,-0.71,83.88,21.35,21.35,90126934365,21.53,21.53,90126934365 +KODEX 인버스,114800,4,3175,2,15,0.47,21550756,29426704,256100000,21550756,0.47,73.24,8.41,8.41,68250472596,8.39,8.39,68250472596 +롯데손해보험,000400,5,2100,2,279,15.32,20980806,12079439,310336320,20980806,15.32,173.69,6.76,6.76,44007973597,6.75,6.75,44007973597 +한국첨단소재,062970,6,4365,2,25,0.58,20344162,10887322,19736818,20344162,0.58,186.86,103.08,103.08,94589538432,109.79,109.79,94589538432 +미투온,201490,7,6380,2,350,5.80,19520190,1656655,30390092,19520190,5.80,1178.29,64.23,64.23,127465934605,65.74,65.74,127465934605 +KODEX 코스닥150선물인버스,251340,8,3202,5,-23,-0.71,19473273,19576640,80100000,19473273,-0.71,99.47,24.31,24.31,62604462143,24.41,24.41,62604462143 +KODEX 2차전지산업레버리지,462330,9,1047,5,-35,-3.23,18854293,25623004,329400000,18854293,-3.23,73.58,5.72,5.72,19957940423,5.79,5.79,19957940423 +큐로홀딩스,051780,10,1419,2,200,16.41,18348414,983810,23242245,18348414,16.41,1865.04,78.94,78.94,26317738031,79.80,79.80,26317738031 +아이비젼웍스,469750,11,1919,2,78,4.24,16983445,44201384,34056481,16983445,4.24,38.42,49.87,49.87,33115985995,50.67,50.67,33115985995 +DGP,060900,12,1715,2,362,26.76,16735679,6525564,26124029,16735679,26.76,256.46,64.06,64.06,27989658115,62.47,62.47,27989658115 +KODEX 코스닥150레버리지,233740,13,10095,2,150,1.51,16013673,15500687,169800000,16013673,1.51,103.31,9.43,9.43,160702259390,9.38,9.38,160702259390 +KODEX 레버리지,122630,14,29810,5,-260,-0.86,15809228,19826192,76300000,15809228,-0.86,79.74,20.72,20.72,473600601649,20.82,20.82,473600601649 +싸이버원,356890,15,4555,2,715,18.62,14687580,6783940,11953825,14687580,18.62,216.51,122.87,122.87,68829907113,126.41,126.41,68829907113 +아이윈플러스,123010,16,1056,2,31,3.02,14380292,8635447,32658542,14380292,3.02,166.53,44.03,44.03,15410820175,44.69,44.69,15410820175 +클로봇,466100,17,29200,2,1300,4.66,13924455,5456549,24764639,13924455,4.66,255.19,56.23,56.23,409967700050,56.69,56.69,409967700050 +더즌,462860,18,5140,2,580,12.72,13295907,852015,71713409,13295907,12.72,1560.53,18.54,18.54,66741347640,18.11,18.11,66741347640 +삼성전자,005930,19,79900,5,-600,-0.75,12364851,25619036,5919637922,12364851,-0.75,48.26,0.21,0.21,991720568200,0.21,0.21,991720568200 +에스투더블유,488280,20,22150,2,8950,67.80,12240237,0,10587956,12240237,67.80,0.00,115.61,115.61,305596030775,130.31,130.31,305596030775 +엑시큐어하이트론,019490,21,684,2,26,3.95,11921118,388298,76432270,11921118,3.95,3070.09,15.60,15.60,8802188997,16.84,16.84,8802188997 +우리기술,032820,22,4005,2,130,3.35,11810677,4568464,165530656,11810677,3.35,258.53,7.14,7.14,47404420193,7.15,7.15,47404420193 +블루엠텍,439580,23,6310,2,500,8.61,11631715,1081174,33510663,11631715,8.61,1075.84,34.71,34.71,72950247020,34.50,34.50,72950247020 +피씨디렉트,051380,24,2515,2,250,11.04,10122101,21585,15340072,10122101,11.04,9999.99,65.98,65.98,26791740280,69.44,69.44,26791740280 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,79,2,1,1.28,9771463,5178714,1497000000,9771463,1.28,188.69,0.65,0.65,771290300,0.65,0.65,771290300 +메타케어,118000,26,330,5,-14,-4.07,9583360,87412912,171777364,9583360,-4.07,10.96,5.58,5.58,3224201635,5.69,5.69,3224201635 +에스피시스템스,317830,27,11150,2,1460,15.07,9137776,1651914,10773818,9137776,15.07,553.16,84.81,84.81,99464339095,82.80,82.80,99464339095 +보성파워텍,006910,28,4735,2,5,0.11,8679030,22048032,49129824,8679030,0.11,39.36,17.67,17.67,42259167852,18.17,18.17,42259167852 +한컴위드,054920,29,4855,2,490,11.23,8015005,271943,28217081,8015005,11.23,2947.31,28.40,28.40,39622934180,28.92,28.92,39622934180 +한싹,430690,30,6780,5,-370,-5.17,7987858,22010082,10895327,7987858,-5.17,36.29,73.31,73.31,56854787110,76.97,76.97,56854787110 diff --git a/top30/20250919/top30-av-20250919-142000.csv b/top30/20250919/top30-av-20250919-142000.csv new file mode 100644 index 000000000000..b945693d8152 --- /dev/null +++ b/top30/20250919/top30-av-20250919-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1077,2,10,0.94,249322509,374714336,1596400000,249322509,0.94,66.54,15.62,15.62,267200354967,15.54,15.54,267200354967 +다날,064260,2,11070,2,1950,21.38,75704007,9321172,68949040,75704007,21.38,812.17,109.80,109.80,812153231275,106.41,106.41,812153231275 +휴림로봇,090710,3,3505,5,-25,-0.71,25786771,30410788,119457197,25786771,-0.71,84.79,21.59,21.59,91098617009,21.76,21.76,91098617009 +KODEX 인버스,114800,4,3175,2,15,0.47,22777323,29426704,256100000,22777323,0.47,77.40,8.89,8.89,72144814610,8.87,8.87,72144814610 +롯데손해보험,000400,5,2070,2,249,13.67,21216044,12079439,310336320,21216044,13.67,175.64,6.84,6.84,44496137675,6.93,6.93,44496137675 +한국첨단소재,062970,6,4325,5,-15,-0.35,20430589,10887322,19736818,20430589,-0.35,187.65,103.52,103.52,94965105117,111.25,111.25,94965105117 +KODEX 코스닥150선물인버스,251340,7,3205,5,-20,-0.62,19754303,19576640,80100000,19754303,-0.62,100.91,24.66,24.66,63505174302,24.74,24.74,63505174302 +미투온,201490,8,6400,2,370,6.14,19642591,1656655,30390092,19642591,6.14,1185.68,64.63,64.63,128247125855,65.94,65.94,128247125855 +큐로홀딩스,051780,9,1472,2,253,20.75,19064736,983810,23242245,19064736,20.75,1937.85,82.03,82.03,27363465714,79.98,79.98,27363465714 +KODEX 2차전지산업레버리지,462330,10,1047,5,-35,-3.23,19052325,25623004,329400000,19052325,-3.23,74.36,5.78,5.78,20165256663,5.85,5.85,20165256663 +아이비젼웍스,469750,11,1914,2,73,3.97,17096071,44201384,34056481,17096071,3.97,38.68,50.20,50.20,33332118749,51.14,51.14,33332118749 +DGP,060900,12,1705,2,352,26.02,16964721,6525564,26124029,16964721,26.02,259.97,64.94,64.94,28381715126,63.72,63.72,28381715126 +KODEX 코스닥150레버리지,233740,13,10075,2,130,1.31,16222306,15500687,169800000,16222306,1.31,104.66,9.55,9.55,162806776749,9.52,9.52,162806776749 +KODEX 레버리지,122630,14,29795,5,-275,-0.91,15965047,19826192,76300000,15965047,-0.91,80.53,20.92,20.92,478243705504,21.04,21.04,478243705504 +싸이버원,356890,15,4495,2,655,17.06,14881885,6783940,11953825,14881885,17.06,219.37,124.49,124.49,69707762637,129.73,129.73,69707762637 +아이윈플러스,123010,16,1069,2,44,4.29,14532350,8635447,32658542,14532350,4.29,168.29,44.50,44.50,15573861778,44.61,44.61,15573861778 +클로봇,466100,17,29000,2,1100,3.94,14062770,5456549,24764639,14062770,3.94,257.72,56.79,56.79,414006718600,57.65,57.65,414006718600 +더즌,462860,18,5160,2,600,13.16,13434760,852015,71713409,13434760,13.16,1576.82,18.73,18.73,67453449265,18.23,18.23,67453449265 +삼성전자,005930,19,79800,5,-700,-0.87,12624190,25619036,5919637922,12624190,-0.87,49.28,0.21,0.21,1012429355500,0.21,0.21,1012429355500 +에스투더블유,488280,20,22600,2,9400,71.21,12304576,0,10587956,12304576,71.21,0.00,116.21,116.21,307033814975,128.31,128.31,307033814975 +우리기술,032820,21,4015,2,140,3.61,12017549,4568464,165530656,12017549,3.61,263.05,7.26,7.26,48234300994,7.26,7.26,48234300994 +엑시큐어하이트론,019490,22,683,2,25,3.80,11949577,388298,76432270,11949577,3.80,3077.42,15.63,15.63,8821701732,16.90,16.90,8821701732 +블루엠텍,439580,23,6250,2,440,7.57,11775768,1081174,33510663,11775768,7.57,1089.16,35.14,35.14,73854696670,35.26,35.26,73854696670 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,79,2,1,1.28,10197943,5178714,1497000000,10197943,1.28,196.92,0.68,0.68,804982220,0.68,0.68,804982220 +피씨디렉트,051380,25,2520,2,255,11.26,10141396,21585,15340072,10141396,11.26,9999.99,66.11,66.11,26840366960,69.43,69.43,26840366960 +메타케어,118000,26,332,5,-12,-3.49,9620055,87412912,171777364,9620055,-3.49,11.01,5.60,5.60,3236350659,5.67,5.67,3236350659 +에스피시스템스,317830,27,10940,2,1250,12.90,9619407,1651914,10773818,9619407,12.90,582.32,89.29,89.29,104815293915,88.93,88.93,104815293915 +보성파워텍,006910,28,4735,2,5,0.11,8765603,22048032,49129824,8765603,0.11,39.76,17.84,17.84,42667647852,18.34,18.34,42667647852 +한컴위드,054920,29,4880,2,515,11.80,8050450,271943,28217081,8050450,11.80,2960.34,28.53,28.53,39794845470,28.90,28.90,39794845470 +한싹,430690,30,6740,5,-410,-5.73,8017329,22010082,10895327,8017329,-5.73,36.43,73.59,73.59,57053554290,77.69,77.69,57053554290 diff --git a/top30/20250919/top30-av-20250919-143000.csv b/top30/20250919/top30-av-20250919-143000.csv new file mode 100644 index 000000000000..ac3048259e65 --- /dev/null +++ b/top30/20250919/top30-av-20250919-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1077,2,10,0.94,254507650,374714336,1596400000,254507650,0.94,67.92,15.94,15.94,272780973258,15.87,15.87,272780973258 +다날,064260,2,11280,2,2160,23.68,80386972,9321172,68949040,80386972,23.68,862.41,116.59,116.59,865074200460,111.23,111.23,865074200460 +휴림로봇,090710,3,3490,5,-40,-1.13,26291795,30410788,119457197,26291795,-1.13,86.46,22.01,22.01,92858377576,22.27,22.27,92858377576 +KODEX 인버스,114800,4,3175,2,15,0.47,22851393,29426704,256100000,22851393,0.47,77.66,8.92,8.92,72379840249,8.90,8.90,72379840249 +롯데손해보험,000400,5,2085,2,264,14.50,21417671,12079439,310336320,21417671,14.50,177.31,6.90,6.90,44914108955,6.94,6.94,44914108955 +한국첨단소재,062970,6,4305,5,-35,-0.81,20560884,10887322,19736818,20560884,-0.81,188.85,104.18,104.18,95524286713,112.43,112.43,95524286713 +미투온,201490,7,6480,2,450,7.46,20218600,1656655,30390092,20218600,7.46,1220.45,66.53,66.53,131979355580,67.02,67.02,131979355580 +KODEX 코스닥150선물인버스,251340,8,3210,5,-15,-0.47,20113660,19576640,80100000,20113660,-0.47,102.74,25.11,25.11,64658546893,25.15,25.15,64658546893 +KODEX 2차전지산업레버리지,462330,9,1049,5,-33,-3.05,19678898,25623004,329400000,19678898,-3.05,76.80,5.97,5.97,20822467775,6.03,6.03,20822467775 +큐로홀딩스,051780,10,1444,2,225,18.46,19471437,983810,23242245,19471437,18.46,1979.19,83.78,83.78,27956332145,83.30,83.30,27956332145 +아이비젼웍스,469750,11,1897,2,56,3.04,17378731,44201384,34056481,17378731,3.04,39.32,51.03,51.03,33868959994,52.42,52.42,33868959994 +DGP,060900,12,1673,2,320,23.65,17255244,6525564,26124029,17255244,23.65,264.43,66.05,66.05,28869040448,66.05,66.05,28869040448 +KODEX 코스닥150레버리지,233740,13,10055,2,110,1.11,16515149,15500687,169800000,16515149,1.11,106.54,9.73,9.73,165756295380,9.71,9.71,165756295380 +KODEX 레버리지,122630,14,29800,5,-270,-0.90,16284453,19826192,76300000,16284453,-0.90,82.14,21.34,21.34,487771220934,21.45,21.45,487771220934 +싸이버원,356890,15,4460,2,620,16.15,15054168,6783940,11953825,15054168,16.15,221.91,125.94,125.94,70475033616,132.19,132.19,70475033616 +아이윈플러스,123010,16,1050,2,25,2.44,14596100,8635447,32658542,14596100,2.44,169.03,44.69,44.69,15641199386,45.61,45.61,15641199386 +클로봇,466100,17,29000,2,1100,3.94,14406803,5456549,24764639,14406803,3.94,264.03,58.17,58.17,423945929150,59.03,59.03,423945929150 +더즌,462860,18,5160,2,600,13.16,14255239,852015,71713409,14255239,13.16,1673.12,19.88,19.88,71730454380,19.38,19.38,71730454380 +삼성전자,005930,19,80000,5,-500,-0.62,12891929,25619036,5919637922,12891929,-0.62,50.32,0.22,0.22,1033826373750,0.22,0.22,1033826373750 +에스투더블유,488280,20,23200,2,10000,75.76,12774247,0,10587956,12774247,75.76,0.00,120.65,120.65,317984593950,129.45,129.45,317984593950 +우리기술,032820,21,4020,2,145,3.74,12178394,4568464,165530656,12178394,3.74,266.58,7.36,7.36,48880006579,7.35,7.35,48880006579 +엑시큐어하이트론,019490,22,686,2,28,4.26,11961032,388298,76432270,11961032,4.26,3080.37,15.65,15.65,8829559157,16.84,16.84,8829559157 +블루엠텍,439580,23,6240,2,430,7.40,11880906,1081174,33510663,11880906,7.40,1098.89,35.45,35.45,74511617445,35.63,35.63,74511617445 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,79,2,1,1.28,10250943,5178714,1497000000,10250943,1.28,197.94,0.68,0.68,809169220,0.68,0.68,809169220 +피씨디렉트,051380,25,2520,2,255,11.26,10188126,21585,15340072,10188126,11.26,9999.99,66.42,66.42,26958156595,69.74,69.74,26958156595 +에스피시스템스,317830,26,10910,2,1220,12.59,9982377,1651914,10773818,9982377,12.59,604.29,92.65,92.65,108758436475,92.53,92.53,108758436475 +메타케어,118000,27,331,5,-13,-3.78,9711383,87412912,171777364,9711383,-3.78,11.11,5.65,5.65,3266616198,5.75,5.75,3266616198 +보성파워텍,006910,28,4740,2,10,0.21,8789462,22048032,49129824,8789462,0.21,39.87,17.89,17.89,42780477371,18.37,18.37,42780477371 +한컴위드,054920,29,4855,2,490,11.23,8137347,271943,28217081,8137347,11.23,2992.30,28.84,28.84,40219751715,29.36,29.36,40219751715 +한싹,430690,30,6710,5,-440,-6.15,8072761,22010082,10895327,8072761,-6.15,36.68,74.09,74.09,57425507580,78.55,78.55,57425507580 diff --git a/top30/20250919/top30-av-20250919-144000.csv b/top30/20250919/top30-av-20250919-144000.csv new file mode 100644 index 000000000000..f68ba08b0b91 --- /dev/null +++ b/top30/20250919/top30-av-20250919-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,2,12,1.12,258598338,374714336,1596400000,258598338,1.12,69.01,16.20,16.20,277190470492,16.09,16.09,277190470492 +다날,064260,2,11080,2,1960,21.49,82873690,9321172,68949040,82873690,21.49,889.09,120.20,120.20,892845462895,116.87,116.87,892845462895 +휴림로봇,090710,3,3495,5,-35,-0.99,26458420,30410788,119457197,26458420,-0.99,87.00,22.15,22.15,93440611093,22.38,22.38,93440611093 +KODEX 인버스,114800,4,3177,2,17,0.54,24521762,29426704,256100000,24521762,0.54,83.33,9.58,9.58,77683280198,9.55,9.55,77683280198 +롯데손해보험,000400,5,2100,2,279,15.32,21507545,12079439,310336320,21507545,15.32,178.05,6.93,6.93,45101808447,6.92,6.92,45101808447 +한국첨단소재,062970,6,4335,5,-5,-0.12,20634240,10887322,19736818,20634240,-0.12,189.53,104.55,104.55,95841195355,112.02,112.02,95841195355 +미투온,201490,7,6390,2,360,5.97,20386097,1656655,30390092,20386097,5.97,1230.56,67.08,67.08,133056127705,68.52,68.52,133056127705 +KODEX 코스닥150선물인버스,251340,8,3210,5,-15,-0.47,20298922,19576640,80100000,20298922,-0.47,103.69,25.34,25.34,65253273765,25.38,25.38,65253273765 +KODEX 2차전지산업레버리지,462330,9,1050,5,-32,-2.96,19820302,25623004,329400000,19820302,-2.96,77.35,6.02,6.02,20970895724,6.06,6.06,20970895724 +큐로홀딩스,051780,10,1412,2,193,15.83,19747245,983810,23242245,19747245,15.83,2007.22,84.96,84.96,28352310295,86.39,86.39,28352310295 +아이비젼웍스,469750,11,1890,2,49,2.66,17492437,44201384,34056481,17492437,2.66,39.57,51.36,51.36,34083342812,52.95,52.95,34083342812 +DGP,060900,12,1661,2,308,22.76,17463800,6525564,26124029,17463800,22.76,267.62,66.85,66.85,29216797119,67.33,67.33,29216797119 +KODEX 코스닥150레버리지,233740,13,10060,2,115,1.16,16819284,15500687,169800000,16819284,1.16,108.51,9.91,9.91,168814442329,9.88,9.88,168814442329 +KODEX 레버리지,122630,14,29755,5,-315,-1.05,16552536,19826192,76300000,16552536,-1.05,83.49,21.69,21.69,495755689481,21.84,21.84,495755689481 +싸이버원,356890,15,4460,2,620,16.15,15107443,6783940,11953825,15107443,16.15,222.69,126.38,126.38,70713539789,132.64,132.64,70713539789 +더즌,462860,16,5090,2,530,11.62,14671638,852015,71713409,14671638,11.62,1721.99,20.46,20.46,73863650570,20.24,20.24,73863650570 +아이윈플러스,123010,17,1054,2,29,2.83,14627482,8635447,32658542,14627482,2.83,169.39,44.79,44.79,15674223377,45.54,45.54,15674223377 +클로봇,466100,18,29100,2,1200,4.30,14527253,5456549,24764639,14527253,4.30,266.24,58.66,58.66,427442518600,59.31,59.31,427442518600 +에스투더블유,488280,19,24725,2,11525,87.31,13358658,0,10587956,13358658,87.31,0.00,126.17,126.17,332117561150,126.87,126.87,332117561150 +삼성전자,005930,20,79800,5,-700,-0.87,13166190,25619036,5919637922,13166190,-0.87,51.39,0.22,0.22,1055745207400,0.22,0.22,1055745207400 +우리기술,032820,21,4025,2,150,3.87,12612496,4568464,165530656,12612496,3.87,276.08,7.62,7.62,50627649132,7.60,7.60,50627649132 +엑시큐어하이트론,019490,22,683,2,25,3.80,11992501,388298,76432270,11992501,3.80,3088.48,15.69,15.69,8851022179,16.95,16.95,8851022179 +블루엠텍,439580,23,6260,2,450,7.75,11958792,1081174,33510663,11958792,7.75,1106.09,35.69,35.69,75000832900,35.75,35.75,75000832900 +에스피시스템스,317830,24,10980,2,1290,13.31,10520961,1651914,10773818,10520961,13.31,636.90,97.65,97.65,114731683390,96.99,96.99,114731683390 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,80,2,2,2.56,10407817,5178714,1497000000,10407817,2.56,200.97,0.70,0.70,821719019,0.69,0.69,821719019 +피씨디렉트,051380,26,2535,2,270,11.92,10213664,21585,15340072,10213664,11.92,9999.99,66.58,66.58,27022595067,69.49,69.49,27022595067 +메타케어,118000,27,332,5,-12,-3.49,9796643,87412912,171777364,9796643,-3.49,11.21,5.70,5.70,3294724060,5.78,5.78,3294724060 +보성파워텍,006910,28,4720,5,-10,-0.21,8819005,22048032,49129824,8819005,-0.21,40.00,17.95,17.95,42920081940,18.51,18.51,42920081940 +한컴위드,054920,29,4830,2,465,10.65,8243227,271943,28217081,8243227,10.65,3031.23,29.21,29.21,40730468534,29.89,29.89,40730468534 +한싹,430690,30,6680,5,-470,-6.57,8113652,22010082,10895327,8113652,-6.57,36.86,74.47,74.47,57699493520,79.28,79.28,57699493520 diff --git a/top30/20250919/top30-av-20250919-145000.csv b/top30/20250919/top30-av-20250919-145000.csv new file mode 100644 index 000000000000..f22e1c41292d --- /dev/null +++ b/top30/20250919/top30-av-20250919-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,2,12,1.12,266288448,374714336,1596400000,266288448,1.12,71.06,16.68,16.68,285495623704,16.57,16.57,285495623704 +다날,064260,2,11120,2,2000,21.93,84014313,9321172,68949040,84014313,21.93,901.33,121.85,121.85,905519626820,118.10,118.10,905519626820 +휴림로봇,090710,3,3500,5,-30,-0.85,26638768,30410788,119457197,26638768,-0.85,87.60,22.30,22.30,94072056282,22.50,22.50,94072056282 +KODEX 인버스,114800,4,3177,2,17,0.54,25630665,29426704,256100000,25630665,0.54,87.10,10.01,10.01,81209559755,9.98,9.98,81209559755 +롯데손해보험,000400,5,2085,2,264,14.50,21632404,12079439,310336320,21632404,14.50,179.08,6.97,6.97,45362549291,7.01,7.01,45362549291 +한국첨단소재,062970,6,4340,3,0,0.00,20726787,10887322,19736818,20726787,0.00,190.38,105.02,105.02,96243932098,112.36,112.36,96243932098 +미투온,201490,7,6430,2,400,6.63,20473166,1656655,30390092,20473166,6.63,1235.81,67.37,67.37,133614689910,68.38,68.38,133614689910 +KODEX 코스닥150선물인버스,251340,8,3210,5,-15,-0.47,20399153,19576640,80100000,20399153,-0.47,104.20,25.47,25.47,65574952410,25.50,25.50,65574952410 +KODEX 2차전지산업레버리지,462330,9,1047,5,-35,-3.23,20375345,25623004,329400000,20375345,-3.23,79.52,6.19,6.19,21553189489,6.25,6.25,21553189489 +큐로홀딩스,051780,10,1436,2,217,17.80,20067221,983810,23242245,20067221,17.80,2039.75,86.34,86.34,28814643974,86.33,86.33,28814643974 +DGP,060900,11,1667,2,314,23.21,17650618,6525564,26124029,17650618,23.21,270.48,67.56,67.56,29530588622,67.81,67.81,29530588622 +아이비젼웍스,469750,12,1889,2,48,2.61,17565152,44201384,34056481,17565152,2.61,39.74,51.58,51.58,34220975145,53.19,53.19,34220975145 +KODEX 코스닥150레버리지,233740,13,10070,2,125,1.26,17104299,15500687,169800000,17104299,1.26,110.35,10.07,10.07,171681746196,10.04,10.04,171681746196 +KODEX 레버리지,122630,14,29745,5,-325,-1.08,16880870,19826192,76300000,16880870,-1.08,85.14,22.12,22.12,505513962202,22.27,22.27,505513962202 +싸이버원,356890,15,4485,2,645,16.80,15176119,6783940,11953825,15176119,16.80,223.71,126.96,126.96,71022038561,132.47,132.47,71022038561 +더즌,462860,16,5100,2,540,11.84,14780197,852015,71713409,14780197,11.84,1734.73,20.61,20.61,74418334095,20.35,20.35,74418334095 +아이윈플러스,123010,17,1059,2,34,3.32,14694450,8635447,32658542,14694450,3.32,170.16,44.99,44.99,15744945060,45.52,45.52,15744945060 +클로봇,466100,18,29300,2,1400,5.02,14670740,5456549,24764639,14670740,5.02,268.86,59.24,59.24,431630147650,59.49,59.49,431630147650 +에스투더블유,488280,19,23500,2,10300,78.03,13796001,0,10587956,13796001,78.03,0.00,130.30,130.30,342602413600,137.69,137.69,342602413600 +삼성전자,005930,20,79900,5,-600,-0.75,13304344,25619036,5919637922,13304344,-0.75,51.93,0.22,0.22,1066775732000,0.23,0.23,1066775732000 +우리기술,032820,21,4020,2,145,3.74,12784429,4568464,165530656,12784429,3.74,279.84,7.72,7.72,51319486397,7.71,7.71,51319486397 +블루엠텍,439580,22,6230,2,420,7.23,12052883,1081174,33510663,12052883,7.23,1114.80,35.97,35.97,75588336590,36.21,36.21,75588336590 +엑시큐어하이트론,019490,23,686,2,28,4.26,12007670,388298,76432270,12007670,4.26,3092.39,15.71,15.71,8861403732,16.90,16.90,8861403732 +에스피시스템스,317830,24,10960,2,1270,13.11,10738852,1651914,10773818,10738852,13.11,650.09,99.68,99.68,117115529815,99.18,99.18,117115529815 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,80,2,2,2.56,10407817,5178714,1497000000,10407817,2.56,200.97,0.70,0.70,821719019,0.69,0.69,821719019 +피씨디렉트,051380,26,2530,2,265,11.70,10249704,21585,15340072,10249704,11.70,9999.99,66.82,66.82,27114058737,69.86,69.86,27114058737 +메타케어,118000,27,332,5,-12,-3.49,9974817,87412912,171777364,9974817,-3.49,11.41,5.81,5.81,3353600846,5.88,5.88,3353600846 +보성파워텍,006910,28,4725,5,-5,-0.11,8839621,22048032,49129824,8839621,-0.11,40.09,17.99,17.99,43017470210,18.53,18.53,43017470210 +한컴위드,054920,29,4860,2,495,11.34,8294429,271943,28217081,8294429,11.34,3050.06,29.40,29.40,40978244869,29.88,29.88,40978244869 +한싹,430690,30,6710,5,-440,-6.15,8144599,22010082,10895327,8144599,-6.15,37.00,74.75,74.75,57906618180,79.21,79.21,57906618180 diff --git a/top30/20250919/top30-av-20250919-150001.csv b/top30/20250919/top30-av-20250919-150001.csv new file mode 100644 index 000000000000..e964f9c728dc --- /dev/null +++ b/top30/20250919/top30-av-20250919-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1079,2,12,1.12,269058881,374714336,1596400000,269058881,1.12,71.80,16.85,16.85,288483928747,16.75,16.75,288483928747 +다날,064260,2,11130,2,2010,22.04,84830190,9321172,68949040,84830190,22.04,910.08,123.03,123.03,914597594325,119.18,119.18,914597594325 +휴림로봇,090710,3,3485,5,-45,-1.27,26861376,30410788,119457197,26861376,-1.27,88.33,22.49,22.49,94849516721,22.78,22.78,94849516721 +KODEX 인버스,114800,4,3175,2,15,0.47,25859906,29426704,256100000,25859906,0.47,87.88,10.10,10.10,81937484547,10.08,10.08,81937484547 +롯데손해보험,000400,5,2085,2,264,14.50,21734860,12079439,310336320,21734860,14.50,179.93,7.00,7.00,45575704175,7.04,7.04,45575704175 +KODEX 2차전지산업레버리지,462330,6,1049,5,-33,-3.05,21531644,25623004,329400000,21531644,-3.05,84.03,6.54,6.54,22764989897,6.59,6.59,22764989897 +한국첨단소재,062970,7,4325,5,-15,-0.35,20786059,10887322,19736818,20786059,-0.35,190.92,105.32,105.32,96500665725,113.05,113.05,96500665725 +미투온,201490,8,6400,2,370,6.14,20583401,1656655,30390092,20583401,6.14,1242.47,67.73,67.73,134323261990,69.06,69.06,134323261990 +KODEX 코스닥150선물인버스,251340,9,3210,5,-15,-0.47,20538027,19576640,80100000,20538027,-0.47,104.91,25.64,25.64,66020197616,25.68,25.68,66020197616 +큐로홀딩스,051780,10,1403,2,184,15.09,20308164,983810,23242245,20308164,15.09,2064.24,87.38,87.38,29156306918,89.41,89.41,29156306918 +DGP,060900,11,1647,2,294,21.73,17837315,6525564,26124029,17837315,21.73,273.35,68.28,68.28,29841164266,69.36,69.36,29841164266 +아이비젼웍스,469750,12,1869,2,28,1.52,17736179,44201384,34056481,17736179,1.52,40.13,52.08,52.08,34541721342,54.27,54.27,34541721342 +KODEX 코스닥150레버리지,233740,13,10060,2,115,1.16,17352380,15500687,169800000,17352380,1.16,111.95,10.22,10.22,174176577606,10.20,10.20,174176577606 +KODEX 레버리지,122630,14,29775,5,-295,-0.98,17119455,19826192,76300000,17119455,-0.98,86.35,22.44,22.44,512614168058,22.56,22.56,512614168058 +싸이버원,356890,15,4460,2,620,16.15,15238947,6783940,11953825,15238947,16.15,224.63,127.48,127.48,71303269595,133.74,133.74,71303269595 +더즌,462860,16,5110,2,550,12.06,14939324,852015,71713409,14939324,12.06,1753.41,20.83,20.83,75230755065,20.53,20.53,75230755065 +클로봇,466100,17,29050,2,1150,4.12,14792471,5456549,24764639,14792471,4.12,271.10,59.73,59.73,435175437300,60.49,60.49,435175437300 +아이윈플러스,123010,18,1063,2,38,3.71,14780767,8635447,32658542,14780767,3.71,171.16,45.26,45.26,15836852503,45.62,45.62,15836852503 +에스투더블유,488280,19,24400,2,11200,84.85,14133195,0,10587956,14133195,84.85,0.00,133.48,133.48,350707065825,135.75,135.75,350707065825 +삼성전자,005930,20,79900,5,-600,-0.75,13488538,25619036,5919637922,13488538,-0.75,52.65,0.23,0.23,1081485329950,0.23,0.23,1081485329950 +우리기술,032820,21,4025,2,150,3.87,12976677,4568464,165530656,12976677,3.87,284.05,7.84,7.84,52092701559,7.82,7.82,52092701559 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,79,2,1,1.28,12904685,5178714,1497000000,12904685,1.28,249.19,0.86,0.86,1018971591,0.86,0.86,1018971591 +블루엠텍,439580,23,6290,2,480,8.26,12144708,1081174,33510663,12144708,8.26,1123.29,36.24,36.24,76163111200,36.13,36.13,76163111200 +엑시큐어하이트론,019490,24,682,2,24,3.65,12032620,388298,76432270,12032620,3.65,3098.81,15.74,15.74,8878475696,17.03,17.03,8878475696 +에스피시스템스,317830,25,10520,2,830,8.57,11066361,1651914,10773818,11066361,8.57,669.91,102.72,102.72,120611022785,106.41,106.41,120611022785 +피씨디렉트,051380,26,2505,2,240,10.60,10276745,21585,15340072,10276745,10.60,9999.99,66.99,66.99,27182043022,70.74,70.74,27182043022 +메타케어,118000,27,333,5,-11,-3.20,10047808,87412912,171777364,10047808,-3.20,11.49,5.85,5.85,3377845819,5.91,5.91,3377845819 +보성파워텍,006910,28,4725,5,-5,-0.11,8876832,22048032,49129824,8876832,-0.11,40.26,18.07,18.07,43193504715,18.61,18.61,43193504715 +한컴위드,054920,29,4825,2,460,10.54,8336432,271943,28217081,8336432,10.54,3065.51,29.54,29.54,41181675261,30.25,30.25,41181675261 +뱅크웨어글로벌,199480,30,7400,2,950,14.73,8226717,86399,10101638,8226717,14.73,9521.77,81.44,81.44,65089222140,87.07,87.07,65089222140 diff --git a/top30/20250919/top30-av-20250919-151000.csv b/top30/20250919/top30-av-20250919-151000.csv new file mode 100644 index 000000000000..e7ec210656fe --- /dev/null +++ b/top30/20250919/top30-av-20250919-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1077,2,10,0.94,271684678,374714336,1596400000,271684678,0.94,72.50,17.02,17.02,291315820587,16.94,16.94,291315820587 +다날,064260,2,11150,2,2030,22.26,85828789,9321172,68949040,85828789,22.26,920.79,124.48,124.48,925711299595,120.41,120.41,925711299595 +휴림로봇,090710,3,3490,5,-40,-1.13,27041135,30410788,119457197,27041135,-1.13,88.92,22.64,22.64,95477288296,22.90,22.90,95477288296 +KODEX 인버스,114800,4,3177,2,17,0.54,26475382,29426704,256100000,26475382,0.54,89.97,10.34,10.34,83891200805,10.31,10.31,83891200805 +KODEX 2차전지산업레버리지,462330,5,1048,5,-34,-3.14,22118148,25623004,329400000,22118148,-3.14,86.32,6.71,6.71,23379275918,6.77,6.77,23379275918 +롯데손해보험,000400,6,2080,2,259,14.22,21900261,12079439,310336320,21900261,14.22,181.30,7.06,7.06,45918760790,7.11,7.11,45918760790 +KODEX 코스닥150선물인버스,251340,7,3205,5,-20,-0.62,21688963,19576640,80100000,21688963,-0.62,110.79,27.08,27.08,69709073199,27.15,27.15,69709073199 +한국첨단소재,062970,8,4315,5,-25,-0.58,20861328,10887322,19736818,20861328,-0.58,191.61,105.70,105.70,96826325135,113.69,113.69,96826325135 +미투온,201490,9,6410,2,380,6.30,20703316,1656655,30390092,20703316,6.30,1249.71,68.13,68.13,135090445615,69.35,69.35,135090445615 +큐로홀딩스,051780,10,1383,2,164,13.45,20628290,983810,23242245,20628290,13.45,2096.78,88.75,88.75,29608241833,92.11,92.11,29608241833 +DGP,060900,11,1527,2,174,12.86,18380049,6525564,26124029,18380049,12.86,281.66,70.36,70.36,30693463430,76.94,76.94,30693463430 +아이비젼웍스,469750,12,1864,2,23,1.25,17869295,44201384,34056481,17869295,1.25,40.43,52.47,52.47,34789685267,54.80,54.80,34789685267 +KODEX 코스닥150레버리지,233740,13,10075,2,130,1.31,17726936,15500687,169800000,17726936,1.31,114.36,10.44,10.44,177944885078,10.40,10.40,177944885078 +KODEX 레버리지,122630,14,29785,5,-285,-0.95,17419947,19826192,76300000,17419947,-0.95,87.86,22.83,22.83,521558380263,22.95,22.95,521558380263 +싸이버원,356890,15,4415,2,575,14.97,15350497,6783940,11953825,15350497,14.97,226.28,128.41,128.41,71797720154,136.04,136.04,71797720154 +더즌,462860,16,5105,2,545,11.95,15048092,852015,71713409,15048092,11.95,1766.18,20.98,20.98,75786130170,20.70,20.70,75786130170 +클로봇,466100,17,28900,2,1000,3.58,14913794,5456549,24764639,14913794,3.58,273.32,60.22,60.22,438696004900,61.30,61.30,438696004900 +아이윈플러스,123010,18,1059,2,34,3.32,14881978,8635447,32658542,14881978,3.32,172.34,45.57,45.57,15943070304,46.10,46.10,15943070304 +에스투더블유,488280,19,24100,2,10900,82.58,14497591,0,10587956,14497591,82.58,0.00,136.93,136.93,359526564125,140.90,140.90,359526564125 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,80,2,2,2.56,14117368,5178714,1497000000,14117368,2.56,272.60,0.94,0.94,1114773897,0.93,0.93,1114773897 +삼성전자,005930,21,79800,5,-700,-0.87,13941111,25619036,5919637922,13941111,-0.87,54.42,0.24,0.24,1117602381250,0.24,0.24,1117602381250 +우리기술,032820,22,4025,2,150,3.87,13546246,4568464,165530656,13546246,3.87,296.52,8.18,8.18,54390321700,8.16,8.16,54390321700 +블루엠텍,439580,23,6260,2,450,7.75,12231304,1081174,33510663,12231304,7.75,1131.30,36.50,36.50,76706223155,36.57,36.57,76706223155 +엑시큐어하이트론,019490,24,678,2,20,3.04,12091451,388298,76432270,12091451,3.04,3113.96,15.82,15.82,8918478319,17.21,17.21,8918478319 +에스피시스템스,317830,25,10350,2,660,6.81,11318655,1651914,10773818,11318655,6.81,685.18,105.06,105.06,123246843680,110.53,110.53,123246843680 +피씨디렉트,051380,26,2505,2,240,10.60,10328937,21585,15340072,10328937,10.60,9999.99,67.33,67.33,27312937602,71.08,71.08,27312937602 +메타케어,118000,27,334,5,-10,-2.91,10129719,87412912,171777364,10129719,-2.91,11.59,5.90,5.90,3405135517,5.94,5.94,3405135517 +보성파워텍,006910,28,4735,2,5,0.11,8951818,22048032,49129824,8951818,0.11,40.60,18.22,18.22,43549355998,18.72,18.72,43549355998 +한컴위드,054920,29,4835,2,470,10.77,8384971,271943,28217081,8384971,10.77,3083.36,29.72,29.72,41416504380,30.36,30.36,41416504380 +뱅크웨어글로벌,199480,30,7380,2,930,14.42,8260157,86399,10101638,8260157,14.42,9560.48,81.77,81.77,65336556205,87.64,87.64,65336556205 diff --git a/top30/20250919/top30-av-20250919-152000.csv b/top30/20250919/top30-av-20250919-152000.csv new file mode 100644 index 000000000000..71c7db820514 --- /dev/null +++ b/top30/20250919/top30-av-20250919-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1077,2,10,0.94,275733041,374714336,1596400000,275733041,0.94,73.58,17.27,17.27,295675269590,17.20,17.20,295675269590 +다날,064260,2,11090,2,1970,21.60,87160750,9321172,68949040,87160750,21.60,935.08,126.41,126.41,940510366445,123.00,123.00,940510366445 +휴림로봇,090710,3,3500,5,-30,-0.85,27456290,30410788,119457197,27456290,-0.85,90.28,22.98,22.98,96926529581,23.18,23.18,96926529581 +KODEX 인버스,114800,4,3172,2,12,0.38,27000654,29426704,256100000,27000654,0.38,91.76,10.54,10.54,85559103380,10.53,10.53,85559103380 +KODEX 2차전지산업레버리지,462330,5,1048,5,-34,-3.14,22483209,25623004,329400000,22483209,-3.14,87.75,6.83,6.83,23761457681,6.88,6.88,23761457681 +KODEX 코스닥150선물인버스,251340,6,3200,5,-25,-0.78,22321660,19576640,80100000,22321660,-0.78,114.02,27.87,27.87,71736766135,27.99,27.99,71736766135 +롯데손해보험,000400,7,2070,2,249,13.67,22231710,12079439,310336320,22231710,13.67,184.05,7.16,7.16,46604481545,7.25,7.25,46604481545 +큐로홀딩스,051780,8,1302,2,83,6.81,21082754,983810,23242245,21082754,6.81,2142.97,90.71,90.71,30224386575,99.88,99.88,30224386575 +한국첨단소재,062970,9,4345,2,5,0.12,21016196,10887322,19736818,21016196,0.12,193.03,106.48,106.48,97496926176,113.69,113.69,97496926176 +미투온,201490,10,6400,2,370,6.14,20909684,1656655,30390092,20909684,6.14,1262.16,68.80,68.80,136413015935,70.14,70.14,136413015935 +DGP,060900,11,1543,2,190,14.04,18745603,6525564,26124029,18745603,14.04,287.26,71.76,71.76,31256341166,77.54,77.54,31256341166 +아이비젼웍스,469750,12,1865,2,24,1.30,18090712,44201384,34056481,18090712,1.30,40.93,53.12,53.12,35203579296,55.43,55.43,35203579296 +KODEX 코스닥150레버리지,233740,13,10075,2,130,1.31,18045262,15500687,169800000,18045262,1.31,116.42,10.63,10.63,181150918788,10.59,10.59,181150918788 +KODEX 레버리지,122630,14,29835,5,-235,-0.78,17834651,19826192,76300000,17834651,-0.78,89.96,23.37,23.37,533919114873,23.45,23.45,533919114873 +싸이버원,356890,15,4500,2,660,17.19,15564800,6783940,11953825,15564800,17.19,229.44,130.21,130.21,72750905094,135.24,135.24,72750905094 +더즌,462860,16,5100,2,540,11.84,15275099,852015,71713409,15275099,11.84,1792.82,21.30,21.30,76948095115,21.04,21.04,76948095115 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,79,2,1,1.28,15220866,5178714,1497000000,15220866,1.28,293.91,1.02,1.02,1201951466,1.02,1.02,1201951466 +클로봇,466100,18,29000,2,1100,3.94,15070604,5456549,24764639,15070604,3.94,276.19,60.86,60.86,443238872650,61.72,61.72,443238872650 +아이윈플러스,123010,19,1054,2,29,2.83,15040901,8635447,32658542,15040901,2.83,174.18,46.06,46.06,16109681649,46.80,46.80,16109681649 +에스투더블유,488280,20,24150,2,10950,82.95,14812728,0,10587956,14812728,82.95,0.00,139.90,139.90,367150155175,143.59,143.59,367150155175 +삼성전자,005930,21,79900,5,-600,-0.75,14422917,25619036,5919637922,14422917,-0.75,56.30,0.24,0.24,1156063416300,0.24,0.24,1156063416300 +우리기술,032820,22,4020,2,145,3.74,14066547,4568464,165530656,14066547,3.74,307.91,8.50,8.50,56481970529,8.49,8.49,56481970529 +블루엠텍,439580,23,6310,2,500,8.61,12429616,1081174,33510663,12429616,8.61,1149.64,37.09,37.09,77953611890,36.87,36.87,77953611890 +엑시큐어하이트론,019490,24,681,2,23,3.50,12173009,388298,76432270,12173009,3.50,3134.97,15.93,15.93,8973729065,17.24,17.24,8973729065 +에스피시스템스,317830,25,10370,2,680,7.02,11461338,1651914,10773818,11461338,7.02,693.82,106.38,106.38,124727081205,111.64,111.64,124727081205 +피씨디렉트,051380,26,2490,2,225,9.93,10409075,21585,15340072,10409075,9.93,9999.99,67.86,67.86,27512712357,72.03,72.03,27512712357 +메타케어,118000,27,333,5,-11,-3.20,10231460,87412912,171777364,10231460,-3.20,11.70,5.96,5.96,3438879648,6.01,6.01,3438879648 +보성파워텍,006910,28,4755,2,25,0.53,9037065,22048032,49129824,9037065,0.53,40.99,18.39,18.39,43953819508,18.81,18.81,43953819508 +HJ중공업,097230,29,29200,2,200,0.69,8991573,7952912,83274281,8991573,0.69,113.06,10.80,10.80,250631171325,10.31,10.31,250631171325 +한컴위드,054920,30,4830,2,465,10.65,8468296,271943,28217081,8468296,10.65,3114.00,30.01,30.01,41818655979,30.68,30.68,41818655979 diff --git a/top30/20250919/top30-av-20250919-153000.csv b/top30/20250919/top30-av-20250919-153000.csv new file mode 100644 index 000000000000..71c7db820514 --- /dev/null +++ b/top30/20250919/top30-av-20250919-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1077,2,10,0.94,275733041,374714336,1596400000,275733041,0.94,73.58,17.27,17.27,295675269590,17.20,17.20,295675269590 +다날,064260,2,11090,2,1970,21.60,87160750,9321172,68949040,87160750,21.60,935.08,126.41,126.41,940510366445,123.00,123.00,940510366445 +휴림로봇,090710,3,3500,5,-30,-0.85,27456290,30410788,119457197,27456290,-0.85,90.28,22.98,22.98,96926529581,23.18,23.18,96926529581 +KODEX 인버스,114800,4,3172,2,12,0.38,27000654,29426704,256100000,27000654,0.38,91.76,10.54,10.54,85559103380,10.53,10.53,85559103380 +KODEX 2차전지산업레버리지,462330,5,1048,5,-34,-3.14,22483209,25623004,329400000,22483209,-3.14,87.75,6.83,6.83,23761457681,6.88,6.88,23761457681 +KODEX 코스닥150선물인버스,251340,6,3200,5,-25,-0.78,22321660,19576640,80100000,22321660,-0.78,114.02,27.87,27.87,71736766135,27.99,27.99,71736766135 +롯데손해보험,000400,7,2070,2,249,13.67,22231710,12079439,310336320,22231710,13.67,184.05,7.16,7.16,46604481545,7.25,7.25,46604481545 +큐로홀딩스,051780,8,1302,2,83,6.81,21082754,983810,23242245,21082754,6.81,2142.97,90.71,90.71,30224386575,99.88,99.88,30224386575 +한국첨단소재,062970,9,4345,2,5,0.12,21016196,10887322,19736818,21016196,0.12,193.03,106.48,106.48,97496926176,113.69,113.69,97496926176 +미투온,201490,10,6400,2,370,6.14,20909684,1656655,30390092,20909684,6.14,1262.16,68.80,68.80,136413015935,70.14,70.14,136413015935 +DGP,060900,11,1543,2,190,14.04,18745603,6525564,26124029,18745603,14.04,287.26,71.76,71.76,31256341166,77.54,77.54,31256341166 +아이비젼웍스,469750,12,1865,2,24,1.30,18090712,44201384,34056481,18090712,1.30,40.93,53.12,53.12,35203579296,55.43,55.43,35203579296 +KODEX 코스닥150레버리지,233740,13,10075,2,130,1.31,18045262,15500687,169800000,18045262,1.31,116.42,10.63,10.63,181150918788,10.59,10.59,181150918788 +KODEX 레버리지,122630,14,29835,5,-235,-0.78,17834651,19826192,76300000,17834651,-0.78,89.96,23.37,23.37,533919114873,23.45,23.45,533919114873 +싸이버원,356890,15,4500,2,660,17.19,15564800,6783940,11953825,15564800,17.19,229.44,130.21,130.21,72750905094,135.24,135.24,72750905094 +더즌,462860,16,5100,2,540,11.84,15275099,852015,71713409,15275099,11.84,1792.82,21.30,21.30,76948095115,21.04,21.04,76948095115 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,79,2,1,1.28,15220866,5178714,1497000000,15220866,1.28,293.91,1.02,1.02,1201951466,1.02,1.02,1201951466 +클로봇,466100,18,29000,2,1100,3.94,15070604,5456549,24764639,15070604,3.94,276.19,60.86,60.86,443238872650,61.72,61.72,443238872650 +아이윈플러스,123010,19,1054,2,29,2.83,15040901,8635447,32658542,15040901,2.83,174.18,46.06,46.06,16109681649,46.80,46.80,16109681649 +에스투더블유,488280,20,24150,2,10950,82.95,14812728,0,10587956,14812728,82.95,0.00,139.90,139.90,367150155175,143.59,143.59,367150155175 +삼성전자,005930,21,79900,5,-600,-0.75,14422917,25619036,5919637922,14422917,-0.75,56.30,0.24,0.24,1156063416300,0.24,0.24,1156063416300 +우리기술,032820,22,4020,2,145,3.74,14066547,4568464,165530656,14066547,3.74,307.91,8.50,8.50,56481970529,8.49,8.49,56481970529 +블루엠텍,439580,23,6310,2,500,8.61,12429616,1081174,33510663,12429616,8.61,1149.64,37.09,37.09,77953611890,36.87,36.87,77953611890 +엑시큐어하이트론,019490,24,681,2,23,3.50,12173009,388298,76432270,12173009,3.50,3134.97,15.93,15.93,8973729065,17.24,17.24,8973729065 +에스피시스템스,317830,25,10370,2,680,7.02,11461338,1651914,10773818,11461338,7.02,693.82,106.38,106.38,124727081205,111.64,111.64,124727081205 +피씨디렉트,051380,26,2490,2,225,9.93,10409075,21585,15340072,10409075,9.93,9999.99,67.86,67.86,27512712357,72.03,72.03,27512712357 +메타케어,118000,27,333,5,-11,-3.20,10231460,87412912,171777364,10231460,-3.20,11.70,5.96,5.96,3438879648,6.01,6.01,3438879648 +보성파워텍,006910,28,4755,2,25,0.53,9037065,22048032,49129824,9037065,0.53,40.99,18.39,18.39,43953819508,18.81,18.81,43953819508 +HJ중공업,097230,29,29200,2,200,0.69,8991573,7952912,83274281,8991573,0.69,113.06,10.80,10.80,250631171325,10.31,10.31,250631171325 +한컴위드,054920,30,4830,2,465,10.65,8468296,271943,28217081,8468296,10.65,3114.00,30.01,30.01,41818655979,30.68,30.68,41818655979 diff --git a/top30/20250919/top30-av-20250919-154000.csv b/top30/20250919/top30-av-20250919-154000.csv new file mode 100644 index 000000000000..170af63645b1 --- /dev/null +++ b/top30/20250919/top30-av-20250919-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,278888527,374714336,1596400000,278888527,0.84,74.43,17.47,17.47,299070572526,17.41,17.41,299070572526 +다날,064260,2,11090,2,1970,21.60,87961245,9321172,68949040,87961245,21.60,943.67,127.57,127.57,949387855995,124.16,124.16,949387855995 +KODEX 인버스,114800,3,3170,2,10,0.32,27795741,29426704,256100000,27795741,0.32,94.46,10.85,10.85,88079529170,10.85,10.85,88079529170 +휴림로봇,090710,4,3500,5,-30,-0.85,27660667,30410788,119457197,27660667,-0.85,90.96,23.16,23.16,97641849081,23.35,23.35,97641849081 +KODEX 2차전지산업레버리지,462330,5,1046,5,-36,-3.33,22796582,25623004,329400000,22796582,-3.33,88.97,6.92,6.92,24089245839,6.99,6.99,24089245839 +KODEX 코스닥150선물인버스,251340,6,3200,5,-25,-0.78,22754185,19576640,80100000,22754185,-0.78,116.23,28.41,28.41,73120846135,28.53,28.53,73120846135 +롯데손해보험,000400,7,2095,2,274,15.05,22439194,12079439,310336320,22439194,15.05,185.76,7.23,7.23,47039160525,7.24,7.24,47039160525 +큐로홀딩스,051780,8,1295,2,76,6.23,21197128,983810,23242245,21197128,6.23,2154.60,91.20,91.20,30372500905,100.91,100.91,30372500905 +한국첨단소재,062970,9,4340,3,0,0.00,21124425,10887322,19736818,21124425,0.00,194.03,107.03,107.03,97966640036,114.37,114.37,97966640036 +미투온,201490,10,6400,2,370,6.14,21017825,1656655,30390092,21017825,6.14,1268.69,69.16,69.16,137105118335,70.49,70.49,137105118335 +삼성전자,005930,11,79700,5,-800,-0.99,19707057,25619036,5919637922,19707057,-0.99,76.92,0.33,0.33,1577209374300,0.33,0.33,1577209374300 +DGP,060900,12,1568,2,215,15.89,18847352,6525564,26124029,18847352,15.89,288.82,72.15,72.15,31415883598,76.69,76.69,31415883598 +KODEX 코스닥150레버리지,233740,13,10125,2,180,1.81,18497394,15500687,169800000,18497394,1.81,119.33,10.89,10.89,185728755288,10.80,10.80,185728755288 +우리기술,032820,14,4060,2,185,4.77,18199870,4568464,165530656,18199870,4.77,398.38,10.99,10.99,73263261909,10.90,10.90,73263261909 +아이비젼웍스,469750,15,1872,2,31,1.68,18183825,44201384,34056481,18183825,1.68,41.14,53.39,53.39,35377886832,55.49,55.49,35377886832 +KODEX 레버리지,122630,16,29850,5,-220,-0.73,17989256,19826192,76300000,17989256,-0.73,90.73,23.58,23.58,538534074123,23.65,23.65,538534074123 +싸이버원,356890,17,4550,2,710,18.49,15697400,6783940,11953825,15697400,18.49,231.39,131.32,131.32,73354235094,134.87,134.87,73354235094 +더즌,462860,18,5130,2,570,12.50,15389731,852015,71713409,15389731,12.50,1806.27,21.46,21.46,77536157275,21.08,21.08,77536157275 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,15271645,5178714,1497000000,15271645,0.00,294.89,1.02,1.02,1205912228,1.03,1.03,1205912228 +클로봇,466100,20,29150,2,1250,4.48,15133813,5456549,24764639,15133813,4.48,277.35,61.11,61.11,445081415000,61.66,61.66,445081415000 +아이윈플러스,123010,21,1060,2,35,3.41,15088498,8635447,32658542,15088498,3.41,174.73,46.20,46.20,16160134469,46.68,46.68,16160134469 +에스투더블유,488280,22,23950,2,10750,81.44,14870211,0,10587956,14870211,81.44,0.00,140.44,140.44,368526873025,145.33,145.33,368526873025 +블루엠텍,439580,23,6320,2,510,8.78,12536569,1081174,33510663,12536569,8.78,1159.53,37.41,37.41,78629554850,37.13,37.13,78629554850 +엑시큐어하이트론,019490,24,680,2,22,3.34,12212865,388298,76432270,12212865,3.34,3145.23,15.98,15.98,9000831145,17.32,17.32,9000831145 +에스피시스템스,317830,25,10420,2,730,7.53,11514204,1651914,10773818,11514204,7.53,697.02,106.87,106.87,125277944925,111.59,111.59,125277944925 +피씨디렉트,051380,26,2520,2,255,11.26,10454897,21585,15340072,10454897,11.26,9999.99,68.15,68.15,27628183797,71.47,71.47,27628183797 +메타케어,118000,27,333,5,-11,-3.20,10317397,87412912,171777364,10317397,-3.20,11.80,6.01,6.01,3467496669,6.06,6.06,3467496669 +보성파워텍,006910,28,4760,2,30,0.63,9117491,22048032,49129824,9117491,0.63,41.35,18.56,18.56,44336647268,18.96,18.96,44336647268 +HJ중공업,097230,29,29150,2,150,0.52,9090337,7952912,83274281,9090337,0.52,114.30,10.92,10.92,253510141925,10.44,10.44,253510141925 +한컴위드,054920,30,4830,2,465,10.65,8530866,271943,28217081,8530866,10.65,3137.01,30.23,30.23,42120869079,30.91,30.91,42120869079 diff --git a/top30/20250919/top30-av-20250919-155000.csv b/top30/20250919/top30-av-20250919-155000.csv new file mode 100644 index 000000000000..87de248cdc77 --- /dev/null +++ b/top30/20250919/top30-av-20250919-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,279360585,374714336,1596400000,279360585,0.84,74.55,17.50,17.50,299578506934,17.44,17.44,299578506934 +다날,064260,2,11090,2,1970,21.60,88020105,9321172,68949040,88020105,21.60,944.30,127.66,127.66,950040613395,124.25,124.25,950040613395 +KODEX 인버스,114800,3,3170,2,10,0.32,27868266,29426704,256100000,27868266,0.32,94.70,10.88,10.88,88309433420,10.88,10.88,88309433420 +휴림로봇,090710,4,3500,5,-30,-0.85,27669878,30410788,119457197,27669878,-0.85,90.99,23.16,23.16,97674087581,23.36,23.36,97674087581 +KODEX 2차전지산업레버리지,462330,5,1046,5,-36,-3.33,22797893,25623004,329400000,22797893,-3.33,88.97,6.92,6.92,24090617145,6.99,6.99,24090617145 +KODEX 코스닥150선물인버스,251340,6,3200,5,-25,-0.78,22760436,19576640,80100000,22760436,-0.78,116.26,28.42,28.42,73140849335,28.53,28.53,73140849335 +롯데손해보험,000400,7,2095,2,274,15.05,22456986,12079439,310336320,22456986,15.05,185.91,7.24,7.24,47076434765,7.24,7.24,47076434765 +큐로홀딩스,051780,8,1295,2,76,6.23,21198286,983810,23242245,21198286,6.23,2154.71,91.21,91.21,30374000515,100.91,100.91,30374000515 +한국첨단소재,062970,9,4340,3,0,0.00,21132702,10887322,19736818,21132702,0.00,194.10,107.07,107.07,98002562216,114.41,114.41,98002562216 +미투온,201490,10,6400,2,370,6.14,21020232,1656655,30390092,21020232,6.14,1268.84,69.17,69.17,137120523135,70.50,70.50,137120523135 +삼성전자,005930,11,79700,5,-800,-0.99,19707288,25619036,5919637922,19707288,-0.99,76.92,0.33,0.33,1577227785000,0.33,0.33,1577227785000 +DGP,060900,12,1568,2,215,15.89,18848183,6525564,26124029,18848183,15.89,288.84,72.15,72.15,31417186606,76.70,76.70,31417186606 +KODEX 코스닥150레버리지,233740,13,10125,2,180,1.81,18514734,15500687,169800000,18514734,1.81,119.44,10.90,10.90,185904322788,10.81,10.81,185904322788 +우리기술,032820,14,4060,2,185,4.77,18225828,4568464,165530656,18225828,4.77,398.95,11.01,11.01,73368651389,10.92,10.92,73368651389 +아이비젼웍스,469750,15,1872,2,31,1.68,18184232,44201384,34056481,18184232,1.68,41.14,53.39,53.39,35378648736,55.49,55.49,35378648736 +KODEX 레버리지,122630,16,29850,5,-220,-0.73,17999271,19826192,76300000,17999271,-0.73,90.79,23.59,23.59,538833021873,23.66,23.66,538833021873 +싸이버원,356890,17,4550,2,710,18.49,15700280,6783940,11953825,15700280,18.49,231.43,131.34,131.34,73367339094,134.89,134.89,73367339094 +더즌,462860,18,5130,2,570,12.50,15395168,852015,71713409,15395168,12.50,1806.91,21.47,21.47,77564049085,21.08,21.08,77564049085 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,15271645,5178714,1497000000,15271645,0.00,294.89,1.02,1.02,1205912228,1.03,1.03,1205912228 +클로봇,466100,20,29150,2,1250,4.48,15134854,5456549,24764639,15134854,4.48,277.37,61.11,61.11,445111760150,61.66,61.66,445111760150 +아이윈플러스,123010,21,1060,2,35,3.41,15088512,8635447,32658542,15088512,3.41,174.73,46.20,46.20,16160149309,46.68,46.68,16160149309 +에스투더블유,488280,22,23950,2,10750,81.44,14872112,0,10587956,14872112,81.44,0.00,140.46,140.46,368572401975,145.35,145.35,368572401975 +블루엠텍,439580,23,6320,2,510,8.78,12552188,1081174,33510663,12552188,8.78,1160.98,37.46,37.46,78728266930,37.17,37.17,78728266930 +엑시큐어하이트론,019490,24,680,2,22,3.34,12212865,388298,76432270,12212865,3.34,3145.23,15.98,15.98,9000831145,17.32,17.32,9000831145 +에스피시스템스,317830,25,10420,2,730,7.53,11520785,1651914,10773818,11520785,7.53,697.42,106.93,106.93,125346518945,111.65,111.65,125346518945 +피씨디렉트,051380,26,2520,2,255,11.26,10468154,21585,15340072,10468154,11.26,9999.99,68.24,68.24,27661591437,71.56,71.56,27661591437 +메타케어,118000,27,333,5,-11,-3.20,10318178,87412912,171777364,10318178,-3.20,11.80,6.01,6.01,3467756742,6.06,6.06,3467756742 +보성파워텍,006910,28,4760,2,30,0.63,9124068,22048032,49129824,9124068,0.63,41.38,18.57,18.57,44367953788,18.97,18.97,44367953788 +HJ중공업,097230,29,29150,2,150,0.52,9096244,7952912,83274281,9096244,0.52,114.38,10.92,10.92,253682330975,10.45,10.45,253682330975 +한컴위드,054920,30,4830,2,465,10.65,8535962,271943,28217081,8535962,10.65,3138.88,30.25,30.25,42145482759,30.92,30.92,42145482759 diff --git a/top30/20250919/top30-av-20250919-160000.csv b/top30/20250919/top30-av-20250919-160000.csv new file mode 100644 index 000000000000..fee4a4fbe3a7 --- /dev/null +++ b/top30/20250919/top30-av-20250919-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,279631943,374714336,1596400000,279631943,0.84,74.63,17.52,17.52,299870488142,17.46,17.46,299870488142 +다날,064260,2,11090,2,1970,21.60,88049509,9321172,68949040,88049509,21.60,944.62,127.70,127.70,950366703755,124.29,124.29,950366703755 +KODEX 인버스,114800,3,3170,2,10,0.32,27871374,29426704,256100000,27871374,0.32,94.71,10.88,10.88,88319285780,10.88,10.88,88319285780 +휴림로봇,090710,4,3500,5,-30,-0.85,27671925,30410788,119457197,27671925,-0.85,90.99,23.16,23.16,97681252081,23.36,23.36,97681252081 +KODEX 2차전지산업레버리지,462330,5,1046,5,-36,-3.33,22799417,25623004,329400000,22799417,-3.33,88.98,6.92,6.92,24092211249,6.99,6.99,24092211249 +KODEX 코스닥150선물인버스,251340,6,3200,5,-25,-0.78,22792243,19576640,80100000,22792243,-0.78,116.43,28.45,28.45,73242631735,28.57,28.57,73242631735 +롯데손해보험,000400,7,2095,2,274,15.05,22468283,12079439,310336320,22468283,15.05,186.00,7.24,7.24,47100101980,7.24,7.24,47100101980 +큐로홀딩스,051780,8,1295,2,76,6.23,21198700,983810,23242245,21198700,6.23,2154.76,91.21,91.21,30374536645,100.92,100.92,30374536645 +한국첨단소재,062970,9,4340,3,0,0.00,21134091,10887322,19736818,21134091,0.00,194.12,107.08,107.08,98008590476,114.42,114.42,98008590476 +미투온,201490,10,6400,2,370,6.14,21021358,1656655,30390092,21021358,6.14,1268.90,69.17,69.17,137127729535,70.50,70.50,137127729535 +삼성전자,005930,11,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +DGP,060900,12,1568,2,215,15.89,18849494,6525564,26124029,18849494,15.89,288.86,72.15,72.15,31419242254,76.70,76.70,31419242254 +KODEX 코스닥150레버리지,233740,13,10125,2,180,1.81,18554086,15500687,169800000,18554086,1.81,119.70,10.93,10.93,186302761788,10.84,10.84,186302761788 +우리기술,032820,14,4060,2,185,4.77,18232276,4568464,165530656,18232276,4.77,399.09,11.01,11.01,73394830269,10.92,10.92,73394830269 +아이비젼웍스,469750,15,1872,2,31,1.68,18184341,44201384,34056481,18184341,1.68,41.14,53.39,53.39,35378852784,55.49,55.49,35378852784 +KODEX 레버리지,122630,16,29850,5,-220,-0.73,18012682,19826192,76300000,18012682,-0.73,90.85,23.61,23.61,539233340223,23.68,23.68,539233340223 +싸이버원,356890,17,4550,2,710,18.49,15703020,6783940,11953825,15703020,18.49,231.47,131.36,131.36,73379806094,134.91,134.91,73379806094 +더즌,462860,18,5130,2,570,12.50,15400457,852015,71713409,15400457,12.50,1807.53,21.48,21.48,77591181655,21.09,21.09,77591181655 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,15271645,5178714,1497000000,15271645,0.00,294.89,1.02,1.02,1205912228,1.03,1.03,1205912228 +클로봇,466100,20,29150,2,1250,4.48,15136575,5456549,24764639,15136575,4.48,277.40,61.12,61.12,445161927300,61.67,61.67,445161927300 +아이윈플러스,123010,21,1060,2,35,3.41,15088520,8635447,32658542,15088520,3.41,174.73,46.20,46.20,16160157789,46.68,46.68,16160157789 +에스투더블유,488280,22,23950,2,10750,81.44,14875951,0,10587956,14875951,81.44,0.00,140.50,140.50,368664346025,145.38,145.38,368664346025 +블루엠텍,439580,23,6320,2,510,8.78,12555212,1081174,33510663,12555212,8.78,1161.26,37.47,37.47,78747378610,37.18,37.18,78747378610 +엑시큐어하이트론,019490,24,680,2,22,3.34,12218865,388298,76432270,12218865,3.34,3146.78,15.99,15.99,9004911145,17.33,17.33,9004911145 +에스피시스템스,317830,25,10420,2,730,7.53,11521010,1651914,10773818,11521010,7.53,697.43,106.94,106.94,125348863445,111.66,111.66,125348863445 +피씨디렉트,051380,26,2520,2,255,11.26,10468574,21585,15340072,10468574,11.26,9999.99,68.24,68.24,27662649837,71.56,71.56,27662649837 +메타케어,118000,27,333,5,-11,-3.20,10320929,87412912,171777364,10320929,-3.20,11.81,6.01,6.01,3468672825,6.06,6.06,3468672825 +보성파워텍,006910,28,4760,2,30,0.63,9127481,22048032,49129824,9127481,0.63,41.40,18.58,18.58,44384199668,18.98,18.98,44384199668 +HJ중공업,097230,29,29150,2,150,0.52,9100938,7952912,83274281,9100938,0.52,114.44,10.93,10.93,253819161075,10.46,10.46,253819161075 +한컴위드,054920,30,4830,2,465,10.65,8536947,271943,28217081,8536947,10.65,3139.24,30.25,30.25,42150240309,30.93,30.93,42150240309 diff --git a/top30/20250919/top30-av-20250919-161000.csv b/top30/20250919/top30-av-20250919-161000.csv new file mode 100644 index 000000000000..fee4a4fbe3a7 --- /dev/null +++ b/top30/20250919/top30-av-20250919-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,279631943,374714336,1596400000,279631943,0.84,74.63,17.52,17.52,299870488142,17.46,17.46,299870488142 +다날,064260,2,11090,2,1970,21.60,88049509,9321172,68949040,88049509,21.60,944.62,127.70,127.70,950366703755,124.29,124.29,950366703755 +KODEX 인버스,114800,3,3170,2,10,0.32,27871374,29426704,256100000,27871374,0.32,94.71,10.88,10.88,88319285780,10.88,10.88,88319285780 +휴림로봇,090710,4,3500,5,-30,-0.85,27671925,30410788,119457197,27671925,-0.85,90.99,23.16,23.16,97681252081,23.36,23.36,97681252081 +KODEX 2차전지산업레버리지,462330,5,1046,5,-36,-3.33,22799417,25623004,329400000,22799417,-3.33,88.98,6.92,6.92,24092211249,6.99,6.99,24092211249 +KODEX 코스닥150선물인버스,251340,6,3200,5,-25,-0.78,22792243,19576640,80100000,22792243,-0.78,116.43,28.45,28.45,73242631735,28.57,28.57,73242631735 +롯데손해보험,000400,7,2095,2,274,15.05,22468283,12079439,310336320,22468283,15.05,186.00,7.24,7.24,47100101980,7.24,7.24,47100101980 +큐로홀딩스,051780,8,1295,2,76,6.23,21198700,983810,23242245,21198700,6.23,2154.76,91.21,91.21,30374536645,100.92,100.92,30374536645 +한국첨단소재,062970,9,4340,3,0,0.00,21134091,10887322,19736818,21134091,0.00,194.12,107.08,107.08,98008590476,114.42,114.42,98008590476 +미투온,201490,10,6400,2,370,6.14,21021358,1656655,30390092,21021358,6.14,1268.90,69.17,69.17,137127729535,70.50,70.50,137127729535 +삼성전자,005930,11,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +DGP,060900,12,1568,2,215,15.89,18849494,6525564,26124029,18849494,15.89,288.86,72.15,72.15,31419242254,76.70,76.70,31419242254 +KODEX 코스닥150레버리지,233740,13,10125,2,180,1.81,18554086,15500687,169800000,18554086,1.81,119.70,10.93,10.93,186302761788,10.84,10.84,186302761788 +우리기술,032820,14,4060,2,185,4.77,18232276,4568464,165530656,18232276,4.77,399.09,11.01,11.01,73394830269,10.92,10.92,73394830269 +아이비젼웍스,469750,15,1872,2,31,1.68,18184341,44201384,34056481,18184341,1.68,41.14,53.39,53.39,35378852784,55.49,55.49,35378852784 +KODEX 레버리지,122630,16,29850,5,-220,-0.73,18012682,19826192,76300000,18012682,-0.73,90.85,23.61,23.61,539233340223,23.68,23.68,539233340223 +싸이버원,356890,17,4550,2,710,18.49,15703020,6783940,11953825,15703020,18.49,231.47,131.36,131.36,73379806094,134.91,134.91,73379806094 +더즌,462860,18,5130,2,570,12.50,15400457,852015,71713409,15400457,12.50,1807.53,21.48,21.48,77591181655,21.09,21.09,77591181655 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,15271645,5178714,1497000000,15271645,0.00,294.89,1.02,1.02,1205912228,1.03,1.03,1205912228 +클로봇,466100,20,29150,2,1250,4.48,15136575,5456549,24764639,15136575,4.48,277.40,61.12,61.12,445161927300,61.67,61.67,445161927300 +아이윈플러스,123010,21,1060,2,35,3.41,15088520,8635447,32658542,15088520,3.41,174.73,46.20,46.20,16160157789,46.68,46.68,16160157789 +에스투더블유,488280,22,23950,2,10750,81.44,14875951,0,10587956,14875951,81.44,0.00,140.50,140.50,368664346025,145.38,145.38,368664346025 +블루엠텍,439580,23,6320,2,510,8.78,12555212,1081174,33510663,12555212,8.78,1161.26,37.47,37.47,78747378610,37.18,37.18,78747378610 +엑시큐어하이트론,019490,24,680,2,22,3.34,12218865,388298,76432270,12218865,3.34,3146.78,15.99,15.99,9004911145,17.33,17.33,9004911145 +에스피시스템스,317830,25,10420,2,730,7.53,11521010,1651914,10773818,11521010,7.53,697.43,106.94,106.94,125348863445,111.66,111.66,125348863445 +피씨디렉트,051380,26,2520,2,255,11.26,10468574,21585,15340072,10468574,11.26,9999.99,68.24,68.24,27662649837,71.56,71.56,27662649837 +메타케어,118000,27,333,5,-11,-3.20,10320929,87412912,171777364,10320929,-3.20,11.81,6.01,6.01,3468672825,6.06,6.06,3468672825 +보성파워텍,006910,28,4760,2,30,0.63,9127481,22048032,49129824,9127481,0.63,41.40,18.58,18.58,44384199668,18.98,18.98,44384199668 +HJ중공업,097230,29,29150,2,150,0.52,9100938,7952912,83274281,9100938,0.52,114.44,10.93,10.93,253819161075,10.46,10.46,253819161075 +한컴위드,054920,30,4830,2,465,10.65,8536947,271943,28217081,8536947,10.65,3139.24,30.25,30.25,42150240309,30.93,30.93,42150240309 diff --git a/top30/20250919/top30-av-20250919-162000.csv b/top30/20250919/top30-av-20250919-162000.csv new file mode 100644 index 000000000000..0fd23fcf82b7 --- /dev/null +++ b/top30/20250919/top30-av-20250919-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,280037431,374714336,1596400000,280037431,0.84,74.73,17.54,17.54,300307198718,17.48,17.48,300307198718 +다날,064260,2,11090,2,1970,21.60,88072019,9321172,68949040,88072019,21.60,944.86,127.73,127.73,950615664355,124.32,124.32,950615664355 +KODEX 인버스,114800,3,3170,2,10,0.32,27902067,29426704,256100000,27902067,0.32,94.82,10.89,10.89,88416582590,10.89,10.89,88416582590 +휴림로봇,090710,4,3500,5,-30,-0.85,27681340,30410788,119457197,27681340,-0.85,91.02,23.17,23.17,97714204581,23.37,23.37,97714204581 +KODEX 코스닥150선물인버스,251340,5,3200,5,-25,-0.78,22831287,19576640,80100000,22831287,-0.78,116.63,28.50,28.50,73367572535,28.62,28.62,73367572535 +KODEX 2차전지산업레버리지,462330,6,1046,5,-36,-3.33,22802547,25623004,329400000,22802547,-3.33,88.99,6.92,6.92,24095485229,6.99,6.99,24095485229 +롯데손해보험,000400,7,2095,2,274,15.05,22479111,12079439,310336320,22479111,15.05,186.09,7.24,7.24,47122786640,7.25,7.25,47122786640 +큐로홀딩스,051780,8,1295,2,76,6.23,21204415,983810,23242245,21204415,6.23,2155.34,91.23,91.23,30381863275,100.94,100.94,30381863275 +한국첨단소재,062970,9,4340,3,0,0.00,21143959,10887322,19736818,21143959,0.00,194.21,107.13,107.13,98051565616,114.47,114.47,98051565616 +미투온,201490,10,6400,2,370,6.14,21033373,1656655,30390092,21033373,6.14,1269.63,69.21,69.21,137204625535,70.54,70.54,137204625535 +삼성전자,005930,11,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +DGP,060900,12,1568,2,215,15.89,18862003,6525564,26124029,18862003,15.89,289.05,72.20,72.20,31439256654,76.75,76.75,31439256654 +KODEX 코스닥150레버리지,233740,13,10125,2,180,1.81,18572119,15500687,169800000,18572119,1.81,119.81,10.94,10.94,186485436078,10.85,10.85,186485436078 +우리기술,032820,14,4060,2,185,4.77,18257471,4568464,165530656,18257471,4.77,399.64,11.03,11.03,73497121969,10.94,10.94,73497121969 +아이비젼웍스,469750,15,1872,2,31,1.68,18190499,44201384,34056481,18190499,1.68,41.15,53.41,53.41,35390392876,55.51,55.51,35390392876 +KODEX 레버리지,122630,16,29850,5,-220,-0.73,18019305,19826192,76300000,18019305,-0.73,90.89,23.62,23.62,539431036773,23.68,23.68,539431036773 +싸이버원,356890,17,4550,2,710,18.49,15715869,6783940,11953825,15715869,18.49,231.66,131.47,131.47,73437947819,135.02,135.02,73437947819 +더즌,462860,18,5130,2,570,12.50,15403541,852015,71713409,15403541,12.50,1807.90,21.48,21.48,77606910055,21.10,21.10,77606910055 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,15277345,5178714,1497000000,15277345,0.00,295.00,1.02,1.02,1206356828,1.03,1.03,1206356828 +클로봇,466100,20,29150,2,1250,4.48,15144041,5456549,24764639,15144041,4.48,277.54,61.15,61.15,445380307800,61.70,61.70,445380307800 +아이윈플러스,123010,21,1060,2,35,3.41,15089921,8635447,32658542,15089921,3.41,174.74,46.21,46.21,16161649854,46.69,46.69,16161649854 +에스투더블유,488280,22,23950,2,10750,81.44,14884443,0,10587956,14884443,81.44,0.00,140.58,140.58,368867304825,145.46,145.46,368867304825 +블루엠텍,439580,23,6320,2,510,8.78,12562978,1081174,33510663,12562978,8.78,1161.98,37.49,37.49,78796459730,37.21,37.21,78796459730 +엑시큐어하이트론,019490,24,680,2,22,3.34,12223260,388298,76432270,12223260,3.34,3147.91,15.99,15.99,9007899745,17.33,17.33,9007899745 +에스피시스템스,317830,25,10420,2,730,7.53,11525649,1651914,10773818,11525649,7.53,697.71,106.98,106.98,125396969875,111.70,111.70,125396969875 +피씨디렉트,051380,26,2520,2,255,11.26,10469339,21585,15340072,10469339,11.26,9999.99,68.25,68.25,27664573812,71.56,71.56,27664573812 +메타케어,118000,27,333,5,-11,-3.20,10321204,87412912,171777364,10321204,-3.20,11.81,6.01,6.01,3468764675,6.06,6.06,3468764675 +보성파워텍,006910,28,4760,2,30,0.63,9128703,22048032,49129824,9128703,0.63,41.40,18.58,18.58,44390022498,18.98,18.98,44390022498 +HJ중공업,097230,29,29150,2,150,0.52,9106761,7952912,83274281,9106761,0.52,114.51,10.94,10.94,253988901525,10.46,10.46,253988901525 +한컴위드,054920,30,4830,2,465,10.65,8539267,271943,28217081,8539267,10.65,3140.09,30.26,30.26,42161445909,30.94,30.94,42161445909 diff --git a/top30/20250919/top30-av-20250919-163000.csv b/top30/20250919/top30-av-20250919-163000.csv new file mode 100644 index 000000000000..46db98060bbb --- /dev/null +++ b/top30/20250919/top30-av-20250919-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,280292173,374714336,1596400000,280292173,0.84,74.80,17.56,17.56,300581555852,17.50,17.50,300581555852 +다날,064260,2,11090,2,1970,21.60,88106111,9321172,68949040,88106111,21.60,945.23,127.78,127.78,950992721875,124.37,124.37,950992721875 +KODEX 인버스,114800,3,3170,2,10,0.32,27919652,29426704,256100000,27919652,0.32,94.88,10.90,10.90,88472414965,10.90,10.90,88472414965 +휴림로봇,090710,4,3500,5,-30,-0.85,27691771,30410788,119457197,27691771,-0.85,91.06,23.18,23.18,97750713081,23.38,23.38,97750713081 +KODEX 코스닥150선물인버스,251340,5,3200,5,-25,-0.78,22842188,19576640,80100000,22842188,-0.78,116.68,28.52,28.52,73402455735,28.64,28.64,73402455735 +KODEX 2차전지산업레버리지,462330,6,1046,5,-36,-3.33,22808395,25623004,329400000,22808395,-3.33,89.02,6.92,6.92,24101608085,7.00,7.00,24101608085 +롯데손해보험,000400,7,2095,2,274,15.05,22481788,12079439,310336320,22481788,15.05,186.12,7.24,7.24,47128408340,7.25,7.25,47128408340 +큐로홀딩스,051780,8,1295,2,76,6.23,21211473,983810,23242245,21211473,6.23,2156.05,91.26,91.26,30390911631,100.97,100.97,30390911631 +한국첨단소재,062970,9,4340,3,0,0.00,21148619,10887322,19736818,21148619,0.00,194.25,107.15,107.15,98071836616,114.49,114.49,98071836616 +미투온,201490,10,6400,2,370,6.14,21039548,1656655,30390092,21039548,6.14,1270.00,69.23,69.23,137244022035,70.56,70.56,137244022035 +삼성전자,005930,11,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +DGP,060900,12,1568,2,215,15.89,18868689,6525564,26124029,18868689,15.89,289.15,72.23,72.23,31449780418,76.78,76.78,31449780418 +KODEX 코스닥150레버리지,233740,13,10125,2,180,1.81,18577879,15500687,169800000,18577879,1.81,119.85,10.94,10.94,186543756078,10.85,10.85,186543756078 +우리기술,032820,14,4060,2,185,4.77,18266897,4568464,165530656,18266897,4.77,399.85,11.04,11.04,73535391529,10.94,10.94,73535391529 +아이비젼웍스,469750,15,1872,2,31,1.68,18198501,44201384,34056481,18198501,1.68,41.17,53.44,53.44,35405548664,55.53,55.53,35405548664 +KODEX 레버리지,122630,16,29850,5,-220,-0.73,18021654,19826192,76300000,18021654,-0.73,90.90,23.62,23.62,539501083953,23.69,23.69,539501083953 +싸이버원,356890,17,4550,2,710,18.49,15725951,6783940,11953825,15725951,18.49,231.81,131.56,131.56,73483820919,135.11,135.11,73483820919 +더즌,462860,18,5130,2,570,12.50,15408535,852015,71713409,15408535,12.50,1808.48,21.49,21.49,77632329515,21.10,21.10,77632329515 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,15307345,5178714,1497000000,15307345,0.00,295.58,1.02,1.02,1208696828,1.04,1.04,1208696828 +클로봇,466100,20,29150,2,1250,4.48,15155834,5456549,24764639,15155834,4.48,277.75,61.20,61.20,445724663400,61.74,61.74,445724663400 +아이윈플러스,123010,21,1060,2,35,3.41,15090935,8635447,32658542,15090935,3.41,174.76,46.21,46.21,16162727736,46.69,46.69,16162727736 +에스투더블유,488280,22,23950,2,10750,81.44,14892521,0,10587956,14892521,81.44,0.00,140.66,140.66,369059965125,145.54,145.54,369059965125 +블루엠텍,439580,23,6320,2,510,8.78,12566399,1081174,33510663,12566399,8.78,1162.29,37.50,37.50,78818046240,37.22,37.22,78818046240 +엑시큐어하이트론,019490,24,680,2,22,3.34,12228121,388298,76432270,12228121,3.34,3149.16,16.00,16.00,9011205225,17.34,17.34,9011205225 +에스피시스템스,317830,25,10420,2,730,7.53,11526457,1651914,10773818,11526457,7.53,697.76,106.99,106.99,125405373075,111.71,111.71,125405373075 +피씨디렉트,051380,26,2520,2,255,11.26,10470699,21585,15340072,10470699,11.26,9999.99,68.26,68.26,27667994212,71.57,71.57,27667994212 +메타케어,118000,27,333,5,-11,-3.20,10321969,87412912,171777364,10321969,-3.20,11.81,6.01,6.01,3469020185,6.06,6.06,3469020185 +보성파워텍,006910,28,4760,2,30,0.63,9130979,22048032,49129824,9130979,0.63,41.41,18.59,18.59,44400867638,18.99,18.99,44400867638 +HJ중공업,097230,29,29150,2,150,0.52,9116277,7952912,83274281,9116277,0.52,114.63,10.95,10.95,254264865525,10.47,10.47,254264865525 +한컴위드,054920,30,4830,2,465,10.65,8542729,271943,28217081,8542729,10.65,3141.37,30.28,30.28,42178167369,30.95,30.95,42178167369 diff --git a/top30/20250919/top30-av-20250919-164001.csv b/top30/20250919/top30-av-20250919-164001.csv new file mode 100644 index 000000000000..d9054f7da192 --- /dev/null +++ b/top30/20250919/top30-av-20250919-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,280583303,374714336,1596400000,280583303,0.84,74.88,17.58,17.58,300895102862,17.52,17.52,300895102862 +다날,064260,2,11090,2,1970,21.60,88139776,9321172,68949040,88139776,21.60,945.59,127.83,127.83,951366066725,124.42,124.42,951366066725 +KODEX 인버스,114800,3,3170,2,10,0.32,27929930,29426704,256100000,27929930,0.32,94.91,10.91,10.91,88505047615,10.90,10.90,88505047615 +휴림로봇,090710,4,3500,5,-30,-0.85,27695989,30410788,119457197,27695989,-0.85,91.07,23.18,23.18,97765476081,23.38,23.38,97765476081 +KODEX 코스닥150선물인버스,251340,5,3200,5,-25,-0.78,22855796,19576640,80100000,22855796,-0.78,116.75,28.53,28.53,73446001335,28.65,28.65,73446001335 +KODEX 2차전지산업레버리지,462330,6,1046,5,-36,-3.33,22813400,25623004,329400000,22813400,-3.33,89.03,6.93,6.93,24106843315,7.00,7.00,24106843315 +롯데손해보험,000400,7,2095,2,274,15.05,22492137,12079439,310336320,22492137,15.05,186.20,7.25,7.25,47150037750,7.25,7.25,47150037750 +큐로홀딩스,051780,8,1295,2,76,6.23,21213547,983810,23242245,21213547,6.23,2156.26,91.27,91.27,30393570499,100.98,100.98,30393570499 +한국첨단소재,062970,9,4340,3,0,0.00,21161952,10887322,19736818,21161952,0.00,194.37,107.22,107.22,98129768501,114.56,114.56,98129768501 +미투온,201490,10,6400,2,370,6.14,21045199,1656655,30390092,21045199,6.14,1270.34,69.25,69.25,137280075415,70.58,70.58,137280075415 +삼성전자,005930,11,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +DGP,060900,12,1568,2,215,15.89,18872518,6525564,26124029,18872518,15.89,289.21,72.24,72.24,31455849383,76.79,76.79,31455849383 +KODEX 코스닥150레버리지,233740,13,10125,2,180,1.81,18583339,15500687,169800000,18583339,1.81,119.89,10.94,10.94,186599038578,10.85,10.85,186599038578 +우리기술,032820,14,4060,2,185,4.77,18278814,4568464,165530656,18278814,4.77,400.11,11.04,11.04,73583714964,10.95,10.95,73583714964 +아이비젼웍스,469750,15,1872,2,31,1.68,18203278,44201384,34056481,18203278,1.68,41.18,53.45,53.45,35414577194,55.55,55.55,35414577194 +KODEX 레버리지,122630,16,29850,5,-220,-0.73,18028921,19826192,76300000,18028921,-0.73,90.93,23.63,23.63,539717858563,23.70,23.70,539717858563 +싸이버원,356890,17,4550,2,710,18.49,15732922,6783940,11953825,15732922,18.49,231.91,131.61,131.61,73515538969,135.16,135.16,73515538969 +더즌,462860,18,5130,2,570,12.50,15414968,852015,71713409,15414968,12.50,1809.24,21.50,21.50,77665137815,21.11,21.11,77665137815 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,15307345,5178714,1497000000,15307345,0.00,295.58,1.02,1.02,1208696828,1.04,1.04,1208696828 +클로봇,466100,20,29150,2,1250,4.48,15161229,5456549,24764639,15161229,4.48,277.85,61.22,61.22,445881657900,61.77,61.77,445881657900 +아이윈플러스,123010,21,1060,2,35,3.41,15092640,8635447,32658542,15092640,3.41,174.78,46.21,46.21,16164538446,46.69,46.69,16164538446 +에스투더블유,488280,22,23950,2,10750,81.44,14902941,0,10587956,14902941,81.44,0.00,140.75,140.75,369307440125,145.64,145.64,369307440125 +블루엠텍,439580,23,6320,2,510,8.78,12573682,1081174,33510663,12573682,8.78,1162.97,37.52,37.52,78864074800,37.24,37.24,78864074800 +엑시큐어하이트론,019490,24,680,2,22,3.34,12237084,388298,76432270,12237084,3.34,3151.47,16.01,16.01,9017300065,17.35,17.35,9017300065 +에스피시스템스,317830,25,10420,2,730,7.53,11529391,1651914,10773818,11529391,7.53,697.94,107.01,107.01,125435974695,111.73,111.73,125435974695 +피씨디렉트,051380,26,2520,2,255,11.26,10471125,21585,15340072,10471125,11.26,9999.99,68.26,68.26,27669065602,71.58,71.58,27669065602 +메타케어,118000,27,333,5,-11,-3.20,10322758,87412912,171777364,10322758,-3.20,11.81,6.01,6.01,3469282922,6.06,6.06,3469282922 +보성파워텍,006910,28,4760,2,30,0.63,9135595,22048032,49129824,9135595,0.63,41.43,18.59,18.59,44422862878,19.00,19.00,44422862878 +HJ중공업,097230,29,29150,2,150,0.52,9122001,7952912,83274281,9122001,0.52,114.70,10.95,10.95,254430861525,10.48,10.48,254430861525 +한컴위드,054920,30,4830,2,465,10.65,8544807,271943,28217081,8544807,10.65,3142.13,30.28,30.28,42188193719,30.96,30.96,42188193719 diff --git a/top30/20250919/top30-av-20250919-165000.csv b/top30/20250919/top30-av-20250919-165000.csv new file mode 100644 index 000000000000..3a5127214762 --- /dev/null +++ b/top30/20250919/top30-av-20250919-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1076,2,9,0.84,280732588,374714336,1596400000,280732588,0.84,74.92,17.59,17.59,301055882807,17.53,17.53,301055882807 +다날,064260,2,11090,2,1970,21.60,88169034,9321172,68949040,88169034,21.60,945.90,127.88,127.88,951690830525,124.46,124.46,951690830525 +KODEX 인버스,114800,3,3170,2,10,0.32,27945456,29426704,256100000,27945456,0.32,94.97,10.91,10.91,88554342665,10.91,10.91,88554342665 +휴림로봇,090710,4,3500,5,-30,-0.85,27704962,30410788,119457197,27704962,-0.85,91.10,23.19,23.19,97796881581,23.39,23.39,97796881581 +KODEX 코스닥150선물인버스,251340,5,3200,5,-25,-0.78,22908486,19576640,80100000,22908486,-0.78,117.02,28.60,28.60,73614872785,28.72,28.72,73614872785 +KODEX 2차전지산업레버리지,462330,6,1046,5,-36,-3.33,22813610,25623004,329400000,22813610,-3.33,89.04,6.93,6.93,24107062975,7.00,7.00,24107062975 +롯데손해보험,000400,7,2095,2,274,15.05,22504510,12079439,310336320,22504510,15.05,186.30,7.25,7.25,47175773590,7.26,7.26,47175773590 +큐로홀딩스,051780,8,1295,2,76,6.23,21215235,983810,23242245,21215235,6.23,2156.44,91.28,91.28,30395736203,100.99,100.99,30395736203 +한국첨단소재,062970,9,4340,3,0,0.00,21167648,10887322,19736818,21167648,0.00,194.42,107.25,107.25,98154517621,114.59,114.59,98154517621 +미투온,201490,10,6400,2,370,6.14,21049908,1656655,30390092,21049908,6.14,1270.63,69.27,69.27,137310260105,70.60,70.60,137310260105 +삼성전자,005930,11,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +DGP,060900,12,1568,2,215,15.89,18875297,6525564,26124029,18875297,15.89,289.25,72.25,72.25,31460240203,76.80,76.80,31460240203 +KODEX 코스닥150레버리지,233740,13,10125,2,180,1.81,18586961,15500687,169800000,18586961,1.81,119.91,10.95,10.95,186635675108,10.86,10.86,186635675108 +우리기술,032820,14,4060,2,185,4.77,18301437,4568464,165530656,18301437,4.77,400.60,11.06,11.06,73675451229,10.96,10.96,73675451229 +아이비젼웍스,469750,15,1872,2,31,1.68,18204437,44201384,34056481,18204437,1.68,41.19,53.45,53.45,35416766545,55.55,55.55,35416766545 +KODEX 레버리지,122630,16,29850,5,-220,-0.73,18030118,19826192,76300000,18030118,-0.73,90.94,23.63,23.63,539753565073,23.70,23.70,539753565073 +싸이버원,356890,17,4550,2,710,18.49,15740982,6783940,11953825,15740982,18.49,232.03,131.68,131.68,73552211969,135.23,135.23,73552211969 +더즌,462860,18,5130,2,570,12.50,15418653,852015,71713409,15418653,12.50,1809.67,21.50,21.50,77683931315,21.12,21.12,77683931315 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,78,3,0,0.00,15307345,5178714,1497000000,15307345,0.00,295.58,1.02,1.02,1208696828,1.04,1.04,1208696828 +클로봇,466100,20,29150,2,1250,4.48,15164540,5456549,24764639,15164540,4.48,277.91,61.23,61.23,445977842450,61.78,61.78,445977842450 +아이윈플러스,123010,21,1060,2,35,3.41,15094715,8635447,32658542,15094715,3.41,174.80,46.22,46.22,16166746246,46.70,46.70,16166746246 +에스투더블유,488280,22,23950,2,10750,81.44,14911870,0,10587956,14911870,81.44,0.00,140.84,140.84,369519503875,145.72,145.72,369519503875 +블루엠텍,439580,23,6320,2,510,8.78,12576971,1081174,33510663,12576971,8.78,1163.27,37.53,37.53,78884894170,37.25,37.25,78884894170 +엑시큐어하이트론,019490,24,680,2,22,3.34,12237225,388298,76432270,12237225,3.34,3151.50,16.01,16.01,9017395945,17.35,17.35,9017395945 +에스피시스템스,317830,25,10420,2,730,7.53,11533212,1651914,10773818,11533212,7.53,698.17,107.05,107.05,125475904145,111.77,111.77,125475904145 +피씨디렉트,051380,26,2520,2,255,11.26,10473618,21585,15340072,10473618,11.26,9999.99,68.28,68.28,27675323032,71.59,71.59,27675323032 +메타케어,118000,27,333,5,-11,-3.20,10329445,87412912,171777364,10329445,-3.20,11.82,6.01,6.01,3471489632,6.07,6.07,3471489632 +보성파워텍,006910,28,4760,2,30,0.63,9136929,22048032,49129824,9136929,0.63,41.44,18.60,18.60,44429212718,19.00,19.00,44429212718 +HJ중공업,097230,29,29150,2,150,0.52,9127126,7952912,83274281,9127126,0.52,114.76,10.96,10.96,254579486525,10.49,10.49,254579486525 +한컴위드,054920,30,4830,2,465,10.65,8545889,271943,28217081,8545889,10.65,3142.53,30.29,30.29,42193408959,30.96,30.96,42193408959 diff --git a/top30/20250919/top30-avtr-20250919-090001.csv b/top30/20250919/top30-avtr-20250919-090001.csv new file mode 100644 index 000000000000..0919762aaab2 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO Fn친환경에너지,381570,1,7840,3,0,0.00,2432,7258,950000,2432,0.00,33.51,0.26,0.26,19066880,0.26,0.26,19066880 +TIGER AI반도체핵심공정,471760,2,10380,2,210,2.06,19702,703621,8250000,19702,2.06,2.80,0.24,0.24,204326285,0.24,0.24,204326285 +보성파워텍,006910,3,4760,2,30,0.63,98788,22048032,49129824,98788,0.63,0.45,0.20,0.20,468269180,0.20,0.20,468269180 +TIGER 코스닥150IT,261060,4,15545,3,0,0.00,1220,14183,1020000,1220,0.00,8.60,0.12,0.12,18964900,0.12,0.12,18964900 +한싹,430690,5,7150,3,0,0.00,11032,22010082,10895327,11032,0.00,0.05,0.10,0.10,78878800,0.10,0.10,78878800 +레이저쎌,412350,6,3295,3,0,0.00,7243,186586,8726972,7243,0.00,3.88,0.08,0.08,23865685,0.08,0.08,23865685 +에스에이티,060540,7,1340,3,0,0.00,21117,133094,26133306,21117,0.00,15.87,0.08,0.08,28296780,0.08,0.08,28296780 +케이씨에스,115500,8,10680,3,0,0.00,8987,1245472,12000000,8987,0.00,0.72,0.07,0.07,95981160,0.07,0.07,95981160 +피에스케이홀딩스,031980,9,45500,2,1150,2.59,13864,998977,21562395,13864,2.59,1.39,0.06,0.06,635320500,0.06,0.06,635320500 +TIGER 미국필라델피아반도체나스닥,381180,10,22925,2,650,2.92,71474,995060,114150000,71474,2.92,7.18,0.06,0.06,1635365460,0.06,0.06,1635365460 +TIGER 200 금융,139270,11,12205,5,-25,-0.20,1267,68003,2540000,1267,-0.20,1.86,0.05,0.05,15463735,0.05,0.05,15463735 +제이엔비,452160,12,8820,3,0,0.00,4795,5490748,9617527,4795,0.00,0.09,0.05,0.05,42291900,0.05,0.05,42291900 +클로봇,466100,13,27900,3,0,0.00,8601,5456549,24764639,8601,0.00,0.16,0.03,0.03,239967900,0.03,0.03,239967900 +노랑풍선,104620,14,6700,3,0,0.00,5631,1364736,16810552,5631,0.00,0.41,0.03,0.03,37727700,0.03,0.03,37727700 +와이즈버즈,273060,15,1233,3,0,0.00,16079,7949497,50459582,16079,0.00,0.20,0.03,0.03,19825407,0.03,0.03,19825407 +한스바이오메드,042520,16,16000,3,0,0.00,4294,610858,13526367,4294,0.00,0.70,0.03,0.03,68704000,0.03,0.03,68704000 +이미지스,115610,17,1295,3,0,0.00,5753,19030744,23637538,5753,0.00,0.03,0.02,0.02,7450135,0.02,0.02,7450135 +덕산하이메탈,077360,18,6350,3,0,0.00,10210,11914233,45437002,10210,0.00,0.09,0.02,0.02,64833500,0.02,0.02,64833500 +디앤디파마텍,347850,19,165100,3,0,0.00,2207,1597772,10820699,2207,0.00,0.14,0.02,0.02,364375700,0.02,0.02,364375700 +KODEX 콩선물(H),138920,20,11100,2,20,0.18,100,1617,500000,100,0.18,6.18,0.02,0.02,1110000,0.02,0.02,1110000 +티엑스알로보틱스,484810,21,18120,5,-20,-0.11,3082,240033,15450915,3082,-0.11,1.28,0.02,0.02,55657240,0.02,0.02,55657240 +보락,002760,22,1054,3,0,0.00,11300,237484,59900000,11300,0.00,4.76,0.02,0.02,11910200,0.02,0.02,11910200 +휴림로봇,090710,23,3530,3,0,0.00,20118,30410788,119457197,20118,0.00,0.07,0.02,0.02,71016540,0.02,0.02,71016540 +한라캐스트,125490,24,7330,3,0,0.00,6135,10060864,36502352,6135,0.00,0.06,0.02,0.02,44969550,0.02,0.02,44969550 +오아,342870,25,12920,3,0,0.00,887,248475,5442619,887,0.00,0.36,0.02,0.02,11460040,0.02,0.02,11460040 +유엔젤,072130,26,5800,3,0,0.00,2000,177685,12895454,2000,0.00,1.13,0.02,0.02,11600000,0.02,0.02,11600000 +로보로보,215100,27,6800,3,0,0.00,3044,8408584,20348454,3044,0.00,0.04,0.01,0.01,20699200,0.01,0.01,20699200 +SOL 자동차TOP3플러스,466930,28,11975,3,0,0.00,654,40356,5300000,654,0.00,1.62,0.01,0.01,7840200,0.01,0.01,7840200 +한국선재,025550,29,4385,3,0,0.00,2987,2675115,25514004,2987,0.00,0.11,0.01,0.01,13097995,0.01,0.01,13097995 +아나패스,123860,30,20350,3,0,0.00,1400,31002,12123415,1400,0.00,4.52,0.01,0.01,28490000,0.01,0.01,28490000 diff --git a/top30/20250919/top30-avtr-20250919-091001.csv b/top30/20250919/top30-avtr-20250919-091001.csv new file mode 100644 index 000000000000..10cc84ed5c47 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국첨단소재,062970,1,4950,2,610,14.06,7568679,10887322,19736818,7568679,14.06,69.52,38.35,38.35,35596367283,36.44,36.44,35596367283 +싸이버원,356890,2,4675,2,835,21.74,3414445,6783940,11953825,3414445,21.74,50.33,28.56,28.56,15117014445,27.05,27.05,15117014445 +에스투더블유,488280,3,26000,2,12800,96.97,2963627,0,10587956,2963627,96.97,0.00,27.99,27.99,75197562950,27.32,27.32,75197562950 +큐로홀딩스,051780,4,1410,2,191,15.67,4130286,983810,23242245,4130286,15.67,419.83,17.77,17.77,6402783305,19.54,19.54,6402783305 +DGP,060900,5,1622,2,269,19.88,4305527,6525564,26124029,4305527,19.88,65.98,16.48,16.48,6888744243,16.26,16.26,6888744243 +아이윈플러스,123010,6,1114,2,89,8.68,4886912,8635447,32658542,4886912,8.68,56.59,14.96,14.96,5226791675,14.37,14.37,5226791675 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6090,2,15,0.25,390557,2781293,3000000,390557,0.25,14.04,13.02,13.02,2362113820,12.93,12.93,2362113820 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,19550,5,-105,-0.53,117706,104432,1000000,117706,-0.53,112.71,11.77,11.77,2320204855,11.87,11.87,2320204855 +다날,064260,9,10370,2,1250,13.71,7601434,9321172,68949040,7601434,13.71,81.55,11.02,11.02,75131652145,10.51,10.51,75131652145 +에스엠코어,007820,10,5110,2,275,5.69,2151091,1773558,20033946,2151091,5.69,121.29,10.74,10.74,11427754400,11.16,11.16,11427754400 +코오롱모빌리티그룹우,45014K,11,23750,5,-1000,-4.04,244805,0,2456120,244805,-4.04,0.00,9.97,9.97,6138882275,10.52,10.52,6138882275 +RISE 코리아밸류업위클리고정커버드콜,0094M0,12,10885,5,-55,-0.50,95485,192689,1000000,95485,-0.50,49.55,9.55,9.55,1041824399,9.57,9.57,1041824399 +TIGER 반도체TOP10레버리지,488080,13,9250,5,-110,-1.18,359600,1322981,3900000,359600,-1.18,27.18,9.22,9.22,3409484580,9.45,9.45,3409484580 +한싹,430690,14,6890,5,-260,-3.64,997040,22010082,10895327,997040,-3.64,4.53,9.15,9.15,7038749665,9.38,9.38,7038749665 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10555,2,55,0.52,75663,93820,900000,75663,0.52,80.65,8.41,8.41,798626895,8.41,8.41,798626895 +진매트릭스,109820,16,3415,2,285,9.11,1426784,19344400,20393640,1426784,9.11,7.38,7.00,7.00,4901782614,7.04,7.04,4901782614 +아이비젼웍스,469750,17,1907,2,66,3.59,2308142,44201384,34056481,2308142,3.59,5.22,6.78,6.78,4409356303,6.79,6.79,4409356303 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,11160,2,70,0.63,77903,343405,1200000,77903,0.63,22.69,6.49,6.49,870171126,6.50,6.50,870171126 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,33810,5,-35,-0.10,63937,117728,1000000,63937,-0.10,54.31,6.39,6.39,2146660035,6.35,6.35,2146660035 +미투온,201490,20,6470,2,440,7.30,1819655,1656655,30390092,1819655,7.30,109.84,5.99,5.99,11518719450,5.86,5.86,11518719450 +1Q 샤오미밸류체인액티브,0094X0,21,10900,2,115,1.07,81719,302088,1400000,81719,1.07,27.05,5.84,5.84,889674796,5.83,5.83,889674796 +KODEX 반도체레버리지,494310,22,16550,5,-130,-0.78,453724,2151857,9050000,453724,-0.78,21.09,5.01,5.01,7696295520,5.14,5.14,7696295520 +엑스게이트,356680,23,8860,2,220,2.55,1426397,31652824,28543492,1426397,2.55,4.51,5.00,5.00,12564040460,4.97,4.97,12564040460 +싸이닉솔루션,234030,24,9910,5,-250,-2.46,1087041,5001431,23605000,1087041,-2.46,21.73,4.61,4.61,11223493165,4.80,4.80,11223493165 +피씨디렉트,051380,25,2455,2,190,8.39,697081,21585,15340072,697081,8.39,3229.47,4.54,4.54,1732581923,4.60,4.60,1732581923 +ACE AI반도체포커스,469150,26,18360,5,-35,-0.19,127673,776029,3000000,127673,-0.19,16.45,4.26,4.26,2373138535,4.31,4.31,2373138535 +KODEX 레버리지,122630,27,29970,5,-100,-0.33,3103698,19826192,76300000,3103698,-0.33,15.65,4.07,4.07,93635436619,4.09,4.09,93635436619 +온코닉테라퓨틱스,476060,28,42750,2,2000,4.91,435426,1712510,11063810,435426,4.91,25.43,3.94,3.94,18394481425,3.89,3.89,18394481425 +인텍플러스,064290,29,19630,2,1600,8.87,495923,476526,12863962,495923,8.87,104.07,3.86,3.86,10049710250,3.98,3.98,10049710250 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,6070,2,15,0.25,190984,2481728,5000000,190984,0.25,7.70,3.82,3.82,1153221480,3.80,3.80,1153221480 diff --git a/top30/20250919/top30-avtr-20250919-092000.csv b/top30/20250919/top30-avtr-20250919-092000.csv new file mode 100644 index 000000000000..f573c20ff836 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국첨단소재,062970,1,4825,2,485,11.18,10525566,10887322,19736818,10525566,11.18,96.68,53.33,53.33,50041473776,52.55,52.55,50041473776 +에스투더블유,488280,2,26750,2,13550,102.65,5103027,0,10587956,5103027,102.65,0.00,48.20,48.20,132829720750,46.90,46.90,132829720750 +싸이버원,356890,3,4570,2,730,19.01,4891958,6783940,11953825,4891958,19.01,72.11,40.92,40.92,21909271704,40.11,40.11,21909271704 +DGP,060900,4,1672,2,319,23.58,9295397,6525564,26124029,9295397,23.58,142.45,35.58,35.58,15464141660,35.40,35.40,15464141660 +큐로홀딩스,051780,5,1309,2,90,7.38,5833521,983810,23242245,5833521,7.38,592.95,25.10,25.10,8734640521,28.71,28.71,8734640521 +다날,064260,6,10560,2,1440,15.79,16521239,9321172,68949040,16521239,15.79,177.24,23.96,23.96,167807036280,23.05,23.05,167807036280 +아이윈플러스,123010,7,1069,2,44,4.29,7400960,8635447,32658542,7400960,4.29,85.70,22.66,22.66,8005331100,22.93,22.93,8005331100 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6060,5,-15,-0.25,621860,2781293,3000000,621860,-0.25,22.36,20.73,20.73,3765561520,20.71,20.71,3765561520 +코오롱모빌리티그룹우,45014K,9,24900,2,150,0.61,408081,0,2456120,408081,0.61,0.00,16.61,16.61,10094626125,16.51,16.51,10094626125 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,19605,5,-50,-0.25,156588,104432,1000000,156588,-0.25,149.94,15.66,15.66,3080306405,15.71,15.71,3080306405 +TIGER 반도체TOP10레버리지,488080,11,9410,2,50,0.53,562783,1322981,3900000,562783,0.53,42.54,14.43,14.43,5311338115,14.47,14.47,5311338115 +한싹,430690,12,6770,5,-380,-5.31,1520860,22010082,10895327,1520860,-5.31,6.91,13.96,13.96,10612781055,14.39,14.39,10612781055 +에스엠코어,007820,13,5130,2,295,6.10,2539100,1773558,20033946,2539100,6.10,143.16,12.67,12.67,13441713795,13.08,13.08,13441713795 +RISE 코리아밸류업위클리고정커버드콜,0094M0,14,10930,5,-10,-0.09,121591,192689,1000000,121591,-0.09,63.10,12.16,12.16,1326793434,12.14,12.14,1326793434 +미투온,201490,15,6520,2,490,8.13,3410839,1656655,30390092,3410839,8.13,205.89,11.22,11.22,21751108930,10.98,10.98,21751108930 +진매트릭스,109820,16,3435,2,305,9.74,2023422,19344400,20393640,2023422,9.74,10.46,9.92,9.92,6954064570,9.93,9.93,6954064570 +ACE AI반도체포커스,469150,17,18490,2,95,0.52,280751,776029,3000000,280751,0.52,36.18,9.36,9.36,5196287273,9.37,9.37,5196287273 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,33875,2,30,0.09,93432,117728,1000000,93432,0.09,79.36,9.34,9.34,3147252695,9.29,9.29,3147252695 +보성파워텍,006910,19,4980,2,250,5.29,4580790,22048032,49129824,4580790,5.29,20.78,9.32,9.32,22541156133,9.21,9.21,22541156133 +아이비젼웍스,469750,20,1886,2,45,2.44,2953285,44201384,34056481,2953285,2.44,6.68,8.67,8.67,5638344011,8.78,8.78,5638344011 +SOL 미국500타겟데일리커버드콜액티브,494210,21,10535,2,35,0.33,76173,93820,900000,76173,0.33,81.19,8.46,8.46,803999930,8.48,8.48,803999930 +KODEX 반도체레버리지,494310,22,16805,2,125,0.75,759390,2151857,9050000,759390,0.75,35.29,8.39,8.39,12817172097,8.43,8.43,12817172097 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11187,2,97,0.87,96677,343405,1200000,96677,0.87,28.15,8.06,8.06,1080078196,8.05,8.05,1080078196 +레이저쎌,412350,24,2680,5,-615,-18.66,680362,186586,8726972,680362,-18.66,364.64,7.80,7.80,1870205628,8.00,8.00,1870205628 +KODEX K원자력SMR,0098F0,25,9610,2,30,0.31,557899,4204138,7200000,557899,0.31,13.27,7.75,7.75,5373384225,7.77,7.77,5373384225 +온코닉테라퓨틱스,476060,26,43500,2,2750,6.75,844938,1712510,11063810,844938,6.75,49.34,7.64,7.64,36306800025,7.54,7.54,36306800025 +1Q 샤오미밸류체인액티브,0094X0,27,10905,2,120,1.11,101674,302088,1400000,101674,1.11,33.66,7.26,7.26,1107183881,7.25,7.25,1107183881 +한컴위드,054920,28,4850,2,485,11.11,2009822,271943,28217081,2009822,11.11,739.06,7.12,7.12,9681075885,7.07,7.07,9681075885 +엑스게이트,356680,29,8570,5,-70,-0.81,1858618,31652824,28543492,1858618,-0.81,5.87,6.51,6.51,16320036545,6.67,6.67,16320036545 +KODEX 코스닥150선물인버스,251340,30,3220,5,-5,-0.16,5168226,19576640,80100000,5168226,-0.16,26.40,6.45,6.45,16676714528,6.47,6.47,16676714528 diff --git a/top30/20250919/top30-avtr-20250919-093001.csv b/top30/20250919/top30-avtr-20250919-093001.csv new file mode 100644 index 000000000000..980c287deb09 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4885,2,1045,27.21,7478763,6783940,11953825,7478763,27.21,110.24,62.56,62.56,34295469990,58.73,58.73,34295469990 +한국첨단소재,062970,2,4720,2,380,8.76,12023040,10887322,19736818,12023040,8.76,110.43,60.92,60.92,57116183067,61.31,61.31,57116183067 +에스투더블유,488280,3,25300,2,12100,91.67,5974152,0,10587956,5974152,91.67,0.00,56.42,56.42,155426562400,58.02,58.02,155426562400 +DGP,060900,4,1642,2,289,21.36,10300928,6525564,26124029,10300928,21.36,157.85,39.43,39.43,17129287755,39.93,39.93,17129287755 +다날,064260,5,10740,2,1620,17.76,24088316,9321172,68949040,24088316,17.76,258.43,34.94,34.94,248470220815,33.55,33.55,248470220815 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,6,6070,5,-5,-0.08,1003117,2781293,3000000,1003117,-0.08,36.07,33.44,33.44,6080501295,33.39,33.39,6080501295 +큐로홀딩스,051780,7,1380,2,161,13.21,7347687,983810,23242245,7347687,13.21,746.86,31.61,31.61,10807493561,33.70,33.70,10807493561 +한싹,430690,8,7280,2,130,1.82,2795957,22010082,10895327,2795957,1.82,12.70,25.66,25.66,19734888890,24.88,24.88,19734888890 +아이윈플러스,123010,9,1074,2,49,4.78,8206804,8635447,32658542,8206804,4.78,95.04,25.13,25.13,8866918805,25.28,25.28,8866918805 +미투온,201490,10,6740,2,710,11.77,6670127,1656655,30390092,6670127,11.77,402.63,21.95,21.95,43420463935,21.20,21.20,43420463935 +코오롱모빌리티그룹우,45014K,11,22400,5,-2350,-9.49,482814,0,2456120,482814,-9.49,0.00,19.66,19.66,11860081875,21.56,21.56,11860081875 +TIGER 반도체TOP10레버리지,488080,12,9410,2,50,0.53,673567,1322981,3900000,673567,0.53,50.91,17.27,17.27,6353010625,17.31,17.31,6353010625 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +에스엠코어,007820,14,4985,2,150,3.10,2888330,1773558,20033946,2888330,3.10,162.86,14.42,14.42,15203374807,15.22,15.22,15203374807 +RISE 코리아밸류업위클리고정커버드콜,0094M0,15,10920,5,-20,-0.18,123578,192689,1000000,123578,-0.18,64.13,12.36,12.36,1348500404,12.35,12.35,1348500404 +형지글로벌,308100,16,2145,2,153,7.68,2828348,324781,24023008,2828348,7.68,870.85,11.77,11.77,6225743857,12.08,12.08,6225743857 +진매트릭스,109820,17,3400,2,270,8.63,2318366,19344400,20393640,2318366,8.63,11.98,11.37,11.37,7968538716,11.49,11.49,7968538716 +ACE AI반도체포커스,469150,18,18485,2,90,0.49,338597,776029,3000000,338597,0.49,43.63,11.29,11.29,6265503158,11.30,11.30,6265503158 +보성파워텍,006910,19,4895,2,165,3.49,5455485,22048032,49129824,5455485,3.49,24.74,11.10,11.10,26836395580,11.16,11.16,26836395580 +한컴위드,054920,20,4960,2,595,13.63,3091260,271943,28217081,3091260,13.63,1136.73,10.96,10.96,15040976176,10.75,10.75,15040976176 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,33590,5,-255,-0.75,109239,117728,1000000,109239,-0.75,92.79,10.92,10.92,3677421885,10.95,10.95,3677421885 +레이저쎌,412350,22,2680,5,-615,-18.66,901452,186586,8726972,901452,-18.66,483.13,10.33,10.33,2459971753,10.52,10.52,2459971753 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,6050,5,-5,-0.08,505980,2481728,5000000,505980,-0.08,20.39,10.12,10.12,3060032980,10.12,10.12,3060032980 +온코닉테라퓨틱스,476060,24,43900,2,3150,7.73,1110785,1712510,11063810,1110785,7.73,64.86,10.04,10.04,47960612275,9.87,9.87,47960612275 +KODEX K원자력SMR,0098F0,25,9595,2,15,0.16,711226,4204138,7200000,711226,0.16,16.92,9.88,9.88,6844936110,9.91,9.91,6844936110 +아이비젼웍스,469750,26,1884,2,43,2.34,3347378,44201384,34056481,3347378,2.34,7.57,9.83,9.83,6379774571,9.94,9.94,6379774571 +KODEX 반도체레버리지,494310,27,16825,2,145,0.87,864263,2151857,9050000,864263,0.87,40.16,9.55,9.55,14575555082,9.57,9.57,14575555082 +뱅크웨어글로벌,199480,28,7440,2,990,15.35,959868,86399,10101638,959868,15.35,1110.97,9.50,9.50,6945914615,9.24,9.24,6945914615 +엑시큐어하이트론,019490,29,717,2,59,8.97,7060119,388298,76432270,7060119,8.97,1818.22,9.24,9.24,5318311340,9.70,9.70,5318311340 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,30,11195,2,105,0.95,102415,343405,1200000,102415,0.95,29.82,8.53,8.53,1144300606,8.52,8.52,1144300606 diff --git a/top30/20250919/top30-avtr-20250919-094001.csv b/top30/20250919/top30-avtr-20250919-094001.csv new file mode 100644 index 000000000000..26ab59265004 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4795,2,955,24.87,8346026,6783940,11953825,8346026,24.87,123.03,69.82,69.82,38481587848,67.14,67.14,38481587848 +한국첨단소재,062970,2,4580,2,240,5.53,12930624,10887322,19736818,12930624,5.53,118.77,65.52,65.52,61342206595,67.86,67.86,61342206595 +에스투더블유,488280,3,26350,2,13150,99.62,6490380,0,10587956,6490380,99.62,0.00,61.30,61.30,168738966725,60.48,60.48,168738966725 +DGP,060900,4,1662,2,309,22.84,11001169,6525564,26124029,11001169,22.84,168.59,42.11,42.11,18280750296,42.10,42.10,18280750296 +다날,064260,5,10710,2,1590,17.43,27408391,9321172,68949040,27408391,17.43,294.04,39.75,39.75,283839201420,38.44,38.44,283839201420 +한싹,430690,6,7250,2,100,1.40,4180583,22010082,10895327,4180583,1.40,18.99,38.37,38.37,29837033630,37.77,37.77,29837033630 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6075,3,0,0.00,1072814,2781293,3000000,1072814,0.00,38.57,35.76,35.76,6503754180,35.69,35.69,6503754180 +큐로홀딩스,051780,8,1367,2,148,12.14,8034258,983810,23242245,8034258,12.14,816.65,34.57,34.57,11740236176,36.95,36.95,11740236176 +미투온,201490,9,6710,2,680,11.28,9359911,1656655,30390092,9359911,11.28,564.99,30.80,30.80,61495332735,30.16,30.16,61495332735 +아이윈플러스,123010,10,1060,2,35,3.41,8641162,8635447,32658542,8641162,3.41,100.07,26.46,26.46,9328485103,26.95,26.95,9328485103 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6065,2,10,0.17,1278610,2481728,5000000,1278610,0.17,51.52,25.57,25.57,7740249330,25.52,25.52,7740249330 +코오롱모빌리티그룹우,45014K,12,24400,5,-350,-1.41,556758,0,2456120,556758,-1.41,0.00,22.67,22.67,13600245675,22.69,22.69,13600245675 +TIGER 반도체TOP10레버리지,488080,13,9405,2,45,0.48,782820,1322981,3900000,782820,0.48,59.17,20.07,20.07,7381069258,20.12,20.12,7381069258 +뱅크웨어글로벌,199480,14,7830,2,1380,21.40,1854714,86399,10101638,1854714,21.40,2146.68,18.36,18.36,13968148030,17.66,17.66,13968148030 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +에스엠코어,007820,16,5000,2,165,3.41,2953102,1773558,20033946,2953102,3.41,166.51,14.74,14.74,15526540242,15.50,15.50,15526540242 +블루엠텍,439580,17,6360,2,550,9.47,4870951,1081174,33510663,4870951,9.47,450.52,14.54,14.54,30436208720,14.28,14.28,30436208720 +ACE AI반도체포커스,469150,18,18490,2,95,0.52,415694,776029,3000000,415694,0.52,53.57,13.86,13.86,7690896393,13.86,13.86,7690896393 +형지글로벌,308100,19,2175,2,183,9.19,3170184,324781,24023008,3170184,9.19,976.10,13.20,13.20,6974089725,13.35,13.35,6974089725 +RISE 코리아밸류업위클리고정커버드콜,0094M0,20,10930,5,-10,-0.09,128510,192689,1000000,128510,-0.09,66.69,12.85,12.85,1402464624,12.83,12.83,1402464624 +진매트릭스,109820,21,3425,2,295,9.42,2542540,19344400,20393640,2542540,9.42,13.14,12.47,12.47,8739550668,12.51,12.51,8739550668 +한컴위드,054920,22,4915,2,550,12.60,3492244,271943,28217081,3492244,12.60,1284.18,12.38,12.38,17016911313,12.27,12.27,17016911313 +KODEX K원자력SMR,0098F0,23,9570,5,-10,-0.10,866987,4204138,7200000,866987,-0.10,20.62,12.04,12.04,8337075135,12.10,12.10,8337075135 +보성파워텍,006910,24,4860,2,130,2.75,5912831,22048032,49129824,5912831,2.75,26.82,12.04,12.04,29052802884,12.17,12.17,29052802884 +온코닉테라퓨틱스,476060,25,43850,2,3100,7.61,1233256,1712510,11063810,1233256,7.61,72.01,11.15,11.15,53343736500,11.00,11.00,53343736500 +레이저쎌,412350,26,2675,5,-620,-18.82,970012,186586,8726972,970012,-18.82,519.87,11.12,11.12,2642786993,11.32,11.32,2642786993 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,33685,5,-160,-0.47,110434,117728,1000000,110434,-0.47,93.80,11.04,11.04,3717675660,11.04,11.04,3717675660 +KODEX 반도체레버리지,494310,28,16825,2,145,0.87,977126,2151857,9050000,977126,0.87,45.41,10.80,10.80,16475850292,10.82,10.82,16475850292 +아이비젼웍스,469750,29,1873,2,32,1.74,3526139,44201384,34056481,3526139,1.74,7.98,10.35,10.35,6714981844,10.53,10.53,6714981844 +엑시큐어하이트론,019490,30,724,2,66,10.03,7713550,388298,76432270,7713550,10.03,1986.50,10.09,10.09,5791591600,10.47,10.47,5791591600 diff --git a/top30/20250919/top30-avtr-20250919-095001.csv b/top30/20250919/top30-avtr-20250919-095001.csv new file mode 100644 index 000000000000..de53313712d2 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4930,2,1090,28.39,9872150,6783940,11953825,9872150,28.39,145.52,82.59,82.59,45987454242,78.03,78.03,45987454242 +한국첨단소재,062970,2,4545,2,205,4.72,13715906,10887322,19736818,13715906,4.72,125.98,69.49,69.49,64946841806,72.40,72.40,64946841806 +에스투더블유,488280,3,25650,2,12450,94.32,6811327,0,10587956,6811327,94.32,0.00,64.33,64.33,177057803100,65.20,65.20,177057803100 +한싹,430690,4,7310,2,160,2.24,5429712,22010082,10895327,5429712,2.24,24.67,49.84,49.84,39035081265,49.01,49.01,39035081265 +다날,064260,5,10710,2,1590,17.43,31683192,9321172,68949040,31683192,17.43,339.91,45.95,45.95,329917994820,44.68,44.68,329917994820 +DGP,060900,6,1658,2,305,22.54,11366935,6525564,26124029,11366935,22.54,174.19,43.51,43.51,18881473298,43.59,43.59,18881473298 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6105,2,30,0.49,1142734,2781293,3000000,1142734,0.49,41.09,38.09,38.09,6930341170,37.84,37.84,6930341170 +큐로홀딩스,051780,8,1357,2,138,11.32,8397637,983810,23242245,8397637,11.32,853.58,36.13,36.13,12236856046,38.80,38.80,12236856046 +미투온,201490,9,6550,2,520,8.62,10571483,1656655,30390092,10571483,8.62,638.12,34.79,34.79,69557008230,34.94,34.94,69557008230 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6090,2,35,0.58,1676767,2481728,5000000,1676767,0.58,67.56,33.54,33.54,10159770795,33.37,33.37,10159770795 +아이윈플러스,123010,11,1057,2,32,3.12,9061060,8635447,32658542,9061060,3.12,104.93,27.74,27.74,9768404842,28.30,28.30,9768404842 +코오롱모빌리티그룹우,45014K,12,23250,5,-1500,-6.06,598993,0,2456120,598993,-6.06,0.00,24.39,24.39,14611002725,25.59,25.59,14611002725 +뱅크웨어글로벌,199480,13,7760,2,1310,20.31,2241596,86399,10101638,2241596,20.31,2594.47,22.19,22.19,17008827790,21.70,21.70,17008827790 +TIGER 반도체TOP10레버리지,488080,14,9400,2,40,0.43,833836,1322981,3900000,833836,0.43,63.03,21.38,21.38,7859768128,21.44,21.44,7859768128 +블루엠텍,439580,15,6200,2,390,6.71,5959412,1081174,33510663,5959412,6.71,551.20,17.78,17.78,37258331290,17.93,17.93,37258331290 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +ACE AI반도체포커스,469150,17,18485,2,90,0.49,469453,776029,3000000,469453,0.49,60.49,15.65,15.65,8683845303,15.66,15.66,8683845303 +형지글로벌,308100,18,2210,2,218,10.94,3693135,324781,24023008,3693135,10.94,1137.12,15.37,15.37,8126924569,15.31,15.31,8126924569 +에스엠코어,007820,19,4980,2,145,3.00,3046388,1773558,20033946,3046388,3.00,171.77,15.21,15.21,15989716648,16.03,16.03,15989716648 +한컴위드,054920,20,5020,2,655,15.01,4263064,271943,28217081,4263064,15.01,1567.63,15.11,15.11,20895266343,14.75,14.75,20895266343 +피씨디렉트,051380,21,2680,2,415,18.32,2081844,21585,15340072,2081844,18.32,9644.86,13.57,13.57,5271775478,12.82,12.82,5271775478 +진매트릭스,109820,22,3395,2,265,8.47,2733008,19344400,20393640,2733008,8.47,14.13,13.40,13.40,9389688429,13.56,13.56,9389688429 +KODEX K원자력SMR,0098F0,23,9535,5,-45,-0.47,939449,4204138,7200000,939449,-0.47,22.35,13.05,13.05,9028995345,13.15,13.15,9028995345 +RISE 코리아밸류업위클리고정커버드콜,0094M0,24,10900,5,-40,-0.37,128700,192689,1000000,128700,-0.37,66.79,12.87,12.87,1404536039,12.89,12.89,1404536039 +보성파워텍,006910,25,4880,2,150,3.17,6168086,22048032,49129824,6168086,3.17,27.98,12.55,12.55,30297101101,12.64,12.64,30297101101 +레이저쎌,412350,26,2650,5,-645,-19.58,1090866,186586,8726972,1090866,-19.58,584.65,12.50,12.50,2962687678,12.81,12.81,2962687678 +온코닉테라퓨틱스,476060,27,42800,2,2050,5.03,1363859,1712510,11063810,1363859,5.03,79.64,12.33,12.33,58972938000,12.45,12.45,58972938000 +KODEX 반도체레버리지,494310,28,16840,2,160,0.96,1041051,2151857,9050000,1041051,0.96,48.38,11.50,11.50,17549882257,11.52,11.52,17549882257 +아이비젼웍스,469750,29,1901,2,60,3.26,3858194,44201384,34056481,3858194,3.26,8.73,11.33,11.33,7341108532,11.34,11.34,7341108532 +모니터랩,434480,30,4960,2,490,10.96,1381841,810258,12310300,1381841,10.96,170.54,11.23,11.23,6568695010,10.76,10.76,6568695010 diff --git a/top30/20250919/top30-avtr-20250919-100001.csv b/top30/20250919/top30-avtr-20250919-100001.csv new file mode 100644 index 000000000000..28dde2938ea3 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4900,2,1060,27.60,10486290,6783940,11953825,10486290,27.60,154.58,87.72,87.72,49009048039,83.67,83.67,49009048039 +한국첨단소재,062970,2,4495,2,155,3.57,14410549,10887322,19736818,14410549,3.57,132.36,73.01,73.01,68076315700,76.73,76.73,68076315700 +에스투더블유,488280,3,25850,2,12650,95.83,7079553,0,10587956,7079553,95.83,0.00,66.86,66.86,183905926375,67.19,67.19,183905926375 +한싹,430690,4,7210,2,60,0.84,5859066,22010082,10895327,5859066,0.84,26.62,53.78,53.78,42165121775,53.68,53.68,42165121775 +다날,064260,5,10720,2,1600,17.54,34877573,9321172,68949040,34877573,17.54,374.18,50.58,50.58,364428313965,49.30,49.30,364428313965 +DGP,060900,6,1660,2,307,22.69,11629042,6525564,26124029,11629042,22.69,178.21,44.51,44.51,19315303364,44.54,44.54,19315303364 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6115,2,40,0.66,1161362,2781293,3000000,1161362,0.66,41.76,38.71,38.71,7043782660,38.40,38.40,7043782660 +큐로홀딩스,051780,8,1338,2,119,9.76,8631553,983810,23242245,8631553,9.76,877.36,37.14,37.14,12553089236,40.37,40.37,12553089236 +미투온,201490,9,6520,2,490,8.13,11199749,1656655,30390092,11199749,8.13,676.05,36.85,36.85,73696621780,37.19,37.19,73696621780 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6100,2,45,0.74,1762341,2481728,5000000,1762341,0.74,71.01,35.25,35.25,10680990625,35.02,35.02,10680990625 +아이윈플러스,123010,11,1046,2,21,2.05,9314046,8635447,32658542,9314046,2.05,107.86,28.52,28.52,10031735532,29.37,29.37,10031735532 +뱅크웨어글로벌,199480,12,7960,2,1510,23.41,2867189,86399,10101638,2867189,23.41,3318.54,28.38,28.38,22041307300,27.41,27.41,22041307300 +코오롱모빌리티그룹우,45014K,13,23950,5,-800,-3.23,632115,0,2456120,632115,-3.23,0.00,25.74,25.74,15388097150,26.16,26.16,15388097150 +TIGER 반도체TOP10레버리지,488080,14,9395,2,35,0.37,896631,1322981,3900000,896631,0.37,67.77,22.99,22.99,8451238783,23.07,23.07,8451238783 +피씨디렉트,051380,15,2680,2,415,18.32,3197894,21585,15340072,3197894,18.32,9999.99,20.85,20.85,8287440900,20.16,20.16,8287440900 +모니터랩,434480,16,4910,2,440,9.84,2478570,810258,12310300,2478570,9.84,305.90,20.13,20.13,12056210791,19.95,19.95,12056210791 +아이비젼웍스,469750,17,2025,2,184,9.99,6720966,44201384,34056481,6720966,9.99,15.21,19.73,19.73,12994436676,18.84,18.84,12994436676 +블루엠텍,439580,18,6270,2,460,7.92,6328535,1081174,33510663,6328535,7.92,585.34,18.89,18.89,39555937870,18.83,18.83,39555937870 +한컴위드,054920,19,5020,2,655,15.01,4922068,271943,28217081,4922068,15.01,1809.96,17.44,17.44,24248822783,17.12,17.12,24248822783 +형지글로벌,308100,20,2230,2,238,11.95,4107139,324781,24023008,4107139,11.95,1264.59,17.10,17.10,9044117712,16.88,16.88,9044117712 +ACE AI반도체포커스,469150,21,18475,2,80,0.43,499344,776029,3000000,499344,0.43,64.35,16.64,16.64,9236648619,16.67,16.67,9236648619 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +에스엠코어,007820,23,4985,2,150,3.10,3078783,1773558,20033946,3078783,3.10,173.59,15.37,15.37,16150878133,16.17,16.17,16150878133 +진매트릭스,109820,24,3370,2,240,7.67,2931908,19344400,20393640,2931908,7.67,15.16,14.38,14.38,10056293718,14.63,14.63,10056293718 +KODEX K원자력SMR,0098F0,25,9510,5,-70,-0.73,974596,4204138,7200000,974596,-0.73,23.18,13.54,13.54,9364225125,13.68,13.68,9364225125 +레이저쎌,412350,26,2665,5,-630,-19.12,1153340,186586,8726972,1153340,-19.12,618.13,13.22,13.22,3127822055,13.45,13.45,3127822055 +보성파워텍,006910,27,4820,2,90,1.90,6380579,22048032,49129824,6380579,1.90,28.94,12.99,12.99,31326403461,13.23,13.23,31326403461 +온코닉테라퓨틱스,476060,28,42900,2,2150,5.28,1436721,1712510,11063810,1436721,5.28,83.90,12.99,12.99,62090799975,13.08,13.08,62090799975 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10895,5,-45,-0.41,128707,192689,1000000,128707,-0.41,66.80,12.87,12.87,1404612329,12.89,12.89,1404612329 +KODEX 반도체레버리지,494310,30,16835,2,155,0.93,1090289,2151857,9050000,1090289,0.93,50.67,12.05,12.05,18381110357,12.06,12.06,18381110357 diff --git a/top30/20250919/top30-avtr-20250919-101001.csv b/top30/20250919/top30-avtr-20250919-101001.csv new file mode 100644 index 000000000000..b5b0c8172d66 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4840,2,1000,26.04,10899115,6783940,11953825,10899115,26.04,160.66,91.18,91.18,51013389738,88.17,88.17,51013389738 +한국첨단소재,062970,2,4480,2,140,3.23,14898288,10887322,19736818,14898288,3.23,136.84,75.48,75.48,70261113626,79.46,79.46,70261113626 +에스투더블유,488280,3,25500,2,12300,93.18,7329718,0,10587956,7329718,93.18,0.00,69.23,69.23,190353704925,70.50,70.50,190353704925 +한싹,430690,4,6930,5,-220,-3.08,6323821,22010082,10895327,6323821,-3.08,28.73,58.04,58.04,45445652855,60.19,60.19,45445652855 +다날,064260,5,10645,2,1525,16.72,36501425,9321172,68949040,36501425,16.72,391.60,52.94,52.94,381772293545,52.02,52.02,381772293545 +DGP,060900,6,1650,2,297,21.95,11765350,6525564,26124029,11765350,21.95,180.30,45.04,45.04,19540371075,45.33,45.33,19540371075 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6120,2,45,0.74,1265303,2781293,3000000,1265303,0.74,45.49,42.18,42.18,7680492205,41.83,41.83,7680492205 +큐로홀딩스,051780,8,1375,2,156,12.80,9404707,983810,23242245,9404707,12.80,955.95,40.46,40.46,13619266072,42.62,42.62,13619266072 +미투온,201490,9,6460,2,430,7.13,11779659,1656655,30390092,11779659,7.13,711.05,38.76,38.76,77466898555,39.46,39.46,77466898555 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6100,2,45,0.74,1864021,2481728,5000000,1864021,0.74,75.11,37.28,37.28,11301742025,37.05,37.05,11301742025 +아이비젼웍스,469750,11,1938,2,97,5.27,10172721,44201384,34056481,10172721,5.27,23.01,29.87,29.87,19854709340,30.08,30.08,19854709340 +뱅크웨어글로벌,199480,12,7880,2,1430,22.17,3006362,86399,10101638,3006362,22.17,3479.63,29.76,29.76,23144900140,29.08,29.08,23144900140 +아이윈플러스,123010,13,1047,2,22,2.15,9417780,8635447,32658542,9417780,2.15,109.06,28.84,28.84,10139680706,29.65,29.65,10139680706 +코오롱모빌리티그룹우,45014K,14,23500,5,-1250,-5.05,645007,0,2456120,645007,-5.05,0.00,26.26,26.26,15689906675,27.18,27.18,15689906675 +피씨디렉트,051380,15,2615,2,350,15.45,3936380,21585,15340072,3936380,15.45,9999.99,25.66,25.66,10262950285,25.58,25.58,10262950285 +TIGER 반도체TOP10레버리지,488080,16,9365,2,5,0.05,936628,1322981,3900000,936628,0.05,70.80,24.02,24.02,8825066653,24.16,24.16,8825066653 +모니터랩,434480,17,4797,2,327,7.32,2793472,810258,12310300,2793472,7.32,344.76,22.69,22.69,13576608006,22.99,22.99,13576608006 +블루엠텍,439580,18,6280,2,470,8.09,6986629,1081174,33510663,6986629,8.09,646.21,20.85,20.85,43710402440,20.77,20.77,43710402440 +형지글로벌,308100,19,2145,2,153,7.68,4522246,324781,24023008,4522246,7.68,1392.40,18.82,18.82,9946876607,19.30,19.30,9946876607 +한컴위드,054920,20,4925,2,560,12.83,5195506,271943,28217081,5195506,12.83,1910.51,18.41,18.41,25609900034,18.43,18.43,25609900034 +ACE AI반도체포커스,469150,21,18427,2,32,0.17,529238,776029,3000000,529238,0.17,68.20,17.64,17.64,9787720651,17.71,17.71,9787720651 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +에스엠코어,007820,23,4995,2,160,3.31,3106868,1773558,20033946,3106868,3.31,175.18,15.51,15.51,16291122163,16.28,16.28,16291122163 +진매트릭스,109820,24,3270,2,140,4.47,3158328,19344400,20393640,3158328,4.47,16.33,15.49,15.49,10801958461,16.20,16.20,10801958461 +KODEX K원자력SMR,0098F0,25,9525,5,-55,-0.57,1034564,4204138,7200000,1034564,-0.57,24.61,14.37,14.37,9935540280,14.49,14.49,9935540280 +레이저쎌,412350,26,2645,5,-650,-19.73,1238475,186586,8726972,1238475,-19.73,663.76,14.19,14.19,3353083225,14.53,14.53,3353083225 +KIWOOM 의료AI,483020,27,11035,2,230,2.13,77763,20081,550000,77763,2.13,387.25,14.14,14.14,860860660,14.18,14.18,860860660 +온코닉테라퓨틱스,476060,28,43300,2,2550,6.26,1533790,1712510,11063810,1533790,6.26,89.56,13.86,13.86,66317700125,13.84,13.84,66317700125 +보성파워텍,006910,29,4840,2,110,2.33,6547182,22048032,49129824,6547182,2.33,29.70,13.33,13.33,32131468334,13.51,13.51,32131468334 +RISE 코리아밸류업위클리고정커버드콜,0094M0,30,10880,5,-60,-0.55,128894,192689,1000000,128894,-0.55,66.89,12.89,12.89,1406645094,12.93,12.93,1406645094 diff --git a/top30/20250919/top30-avtr-20250919-102001.csv b/top30/20250919/top30-avtr-20250919-102001.csv new file mode 100644 index 000000000000..ca48578e0c46 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4855,2,1015,26.43,11064801,6783940,11953825,11064801,26.43,163.10,92.56,92.56,51816554280,89.28,89.28,51816554280 +한국첨단소재,062970,2,4695,2,355,8.18,15999040,10887322,19736818,15999040,8.18,146.95,81.06,81.06,75344605834,81.31,81.31,75344605834 +에스투더블유,488280,3,24900,2,11700,88.64,7723061,0,10587956,7723061,88.64,0.00,72.94,72.94,200192766825,75.93,75.93,200192766825 +한싹,430690,4,7010,5,-140,-1.96,6513541,22010082,10895327,6513541,-1.96,29.59,59.78,59.78,46767247825,61.23,61.23,46767247825 +다날,064260,5,10750,2,1630,17.87,37823175,9321172,68949040,37823175,17.87,405.78,54.86,54.86,395884584025,53.41,53.41,395884584025 +DGP,060900,6,1675,2,322,23.80,12113788,6525564,26124029,12113788,23.80,185.64,46.37,46.37,20124722111,45.99,45.99,20124722111 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6120,2,45,0.74,1286027,2781293,3000000,1286027,0.74,46.24,42.87,42.87,7807322960,42.52,42.52,7807322960 +큐로홀딩스,051780,8,1376,2,157,12.88,9841679,983810,23242245,9841679,12.88,1000.36,42.34,42.34,14220192297,44.46,44.46,14220192297 +미투온,201490,9,6570,2,540,8.96,12169072,1656655,30390092,12169072,8.96,734.56,40.04,40.04,80003205180,40.07,40.07,80003205180 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6095,2,40,0.66,1865205,2481728,5000000,1865205,0.66,75.16,37.30,37.30,11308962015,37.11,37.11,11308962015 +아이비젼웍스,469750,11,1945,2,104,5.65,11017067,44201384,34056481,11017067,5.65,24.92,32.35,32.35,21492809830,32.45,32.45,21492809830 +뱅크웨어글로벌,199480,12,8060,2,1610,24.96,3120516,86399,10101638,3120516,24.96,3611.75,30.89,30.89,24047631490,29.54,29.54,24047631490 +아이윈플러스,123010,13,1060,2,35,3.41,9683448,8635447,32658542,9683448,3.41,112.14,29.65,29.65,10420614132,30.10,30.10,10420614132 +피씨디렉트,051380,14,2645,2,380,16.78,4268934,21585,15340072,4268934,16.78,9999.99,27.83,27.83,11138404669,27.45,27.45,11138404669 +코오롱모빌리티그룹우,45014K,15,23700,5,-1050,-4.24,682118,0,2456120,682118,-4.24,0.00,27.77,27.77,16588129100,28.50,28.50,16588129100 +TIGER 반도체TOP10레버리지,488080,16,9355,5,-5,-0.05,953318,1322981,3900000,953318,-0.05,72.06,24.44,24.44,8981026843,24.62,24.62,8981026843 +모니터랩,434480,17,4825,2,355,7.94,2903000,810258,12310300,2903000,7.94,358.28,23.58,23.58,14102901721,23.74,23.74,14102901721 +블루엠텍,439580,18,6230,2,420,7.23,7230973,1081174,33510663,7230973,7.23,668.81,21.58,21.58,45237143490,21.67,21.67,45237143490 +형지글로벌,308100,19,2150,2,158,7.93,4676326,324781,24023008,4676326,7.93,1439.84,19.47,19.47,10277671765,19.90,19.90,10277671765 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,11245,2,155,1.40,232382,343405,1200000,232382,1.40,67.67,19.37,19.37,2603900331,19.30,19.30,2603900331 +한컴위드,054920,21,4945,2,580,13.29,5346027,271943,28217081,5346027,13.29,1965.86,18.95,18.95,26350508963,18.88,18.88,26350508963 +ACE AI반도체포커스,469150,22,18400,2,5,0.03,542529,776029,3000000,542529,0.03,69.91,18.08,18.08,10032241576,18.17,18.17,10032241576 +진매트릭스,109820,23,3245,2,115,3.67,3324862,19344400,20393640,3324862,3.67,17.19,16.30,16.30,11342542596,17.14,17.14,11342542596 +에스엠코어,007820,24,4940,2,105,2.17,3178704,1773558,20033946,3178704,2.17,179.23,15.87,15.87,16647692928,16.82,16.82,16647692928 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +KODEX K원자력SMR,0098F0,26,9520,5,-60,-0.63,1132064,4204138,7200000,1132064,-0.63,26.93,15.72,15.72,10863949000,15.85,15.85,10863949000 +뉴로핏,380550,27,17280,2,830,5.05,1721649,2574098,11554087,1721649,5.05,66.88,14.90,14.90,29485562320,14.77,14.77,29485562320 +레이저쎌,412350,28,2645,5,-650,-19.73,1279279,186586,8726972,1279279,-19.73,685.62,14.66,14.66,3461281495,15.00,15.00,3461281495 +온코닉테라퓨틱스,476060,29,42800,2,2050,5.03,1584566,1712510,11063810,1584566,5.03,92.53,14.32,14.32,68495853250,14.46,14.46,68495853250 +KIWOOM 의료AI,483020,30,11050,2,245,2.27,77940,20081,550000,77940,2.27,388.13,14.17,14.17,862813890,14.20,14.20,862813890 diff --git a/top30/20250919/top30-avtr-20250919-103001.csv b/top30/20250919/top30-avtr-20250919-103001.csv new file mode 100644 index 000000000000..8d81aa51f12f --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4795,2,955,24.87,11372962,6783940,11953825,11372962,24.87,167.65,95.14,95.14,53300844645,92.99,92.99,53300844645 +한국첨단소재,062970,2,4555,2,215,4.95,16484723,10887322,19736818,16484723,4.95,151.41,83.52,83.52,77590852662,86.31,86.31,77590852662 +에스투더블유,488280,3,25400,2,12200,92.42,8021234,0,10587956,8021234,92.42,0.00,75.76,75.76,207815802775,77.27,77.27,207815802775 +다날,064260,4,11200,2,2080,22.81,43278949,9321172,68949040,43278949,22.81,464.31,62.77,62.77,455873379075,59.03,59.03,455873379075 +한싹,430690,5,6930,5,-220,-3.08,6622747,22010082,10895327,6622747,-3.08,30.09,60.79,60.79,47526942435,62.95,62.95,47526942435 +DGP,060900,6,1682,2,329,24.32,12317196,6525564,26124029,12317196,24.32,188.75,47.15,47.15,20465714178,46.58,46.58,20465714178 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,7,6125,2,50,0.82,1329111,2781293,3000000,1329111,0.82,47.79,44.30,44.30,8071218930,43.92,43.92,8071218930 +큐로홀딩스,051780,8,1383,2,164,13.45,10033311,983810,23242245,10033311,13.45,1019.84,43.17,43.17,14483885692,45.06,45.06,14483885692 +미투온,201490,9,6700,2,670,11.11,13078064,1656655,30390092,13078064,11.11,789.43,43.03,43.03,86038362320,42.26,42.26,86038362320 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,6110,2,55,0.91,1890339,2481728,5000000,1890339,0.91,76.17,37.81,37.81,11462528745,37.52,37.52,11462528745 +아이비젼웍스,469750,11,1970,2,129,7.01,11859314,44201384,34056481,11859314,7.01,26.83,34.82,34.82,23146900693,34.50,34.50,23146900693 +뱅크웨어글로벌,199480,12,8190,2,1740,26.98,3484198,86399,10101638,3484198,26.98,4032.68,34.49,34.49,27016048580,32.65,32.65,27016048580 +피씨디렉트,051380,13,2615,2,350,15.45,4624635,21585,15340072,4624635,15.45,9999.99,30.15,30.15,12068455068,30.09,30.09,12068455068 +아이윈플러스,123010,14,1046,2,21,2.05,9833168,8635447,32658542,9833168,2.05,113.87,30.11,30.11,10578334753,30.97,30.97,10578334753 +코오롱모빌리티그룹우,45014K,15,22750,5,-2000,-8.08,711390,0,2456120,711390,-8.08,0.00,28.96,28.96,17270605050,30.91,30.91,17270605050 +TIGER 반도체TOP10레버리지,488080,16,9335,5,-25,-0.27,964927,1322981,3900000,964927,-0.27,72.94,24.74,24.74,9089530998,24.97,24.97,9089530998 +모니터랩,434480,17,4780,2,310,6.94,2979217,810258,12310300,2979217,6.94,367.69,24.20,24.20,14469474688,24.59,24.59,14469474688 +블루엠텍,439580,18,6190,2,380,6.54,7568021,1081174,33510663,7568021,6.54,699.98,22.58,22.58,47324838815,22.81,22.81,47324838815 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,11230,2,140,1.26,259658,343405,1200000,259658,1.26,75.61,21.64,21.64,2910166503,21.60,21.60,2910166503 +한컴위드,054920,20,5100,2,735,16.84,5744949,271943,28217081,5744949,16.84,2112.56,20.36,20.36,28364473730,19.71,19.71,28364473730 +형지글로벌,308100,21,2170,2,178,8.94,4850839,324781,24023008,4850839,8.94,1493.57,20.19,20.19,10656257996,20.44,20.44,10656257996 +ACE AI반도체포커스,469150,22,18380,5,-15,-0.08,557363,776029,3000000,557363,-0.08,71.82,18.58,18.58,10305180916,18.69,18.69,10305180916 +뉴로핏,380550,23,16840,2,390,2.37,1998303,2574098,11554087,1998303,2.37,77.63,17.30,17.30,34180633315,17.57,17.57,34180633315 +진매트릭스,109820,24,3210,2,80,2.56,3433826,19344400,20393640,3433826,2.56,17.75,16.84,16.84,11693871721,17.86,17.86,11693871721 +KODEX K원자력SMR,0098F0,25,9510,5,-70,-0.73,1200363,4204138,7200000,1200363,-0.73,28.55,16.67,16.67,11513543755,16.81,16.81,11513543755 +에스엠코어,007820,26,4920,2,85,1.76,3247451,1773558,20033946,3247451,1.76,183.10,16.21,16.21,16986515163,17.23,17.23,16986515163 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10870,5,-70,-0.64,158189,192689,1000000,158189,-0.64,82.10,15.82,15.82,1725156669,15.87,15.87,1725156669 +레이저쎌,412350,29,2630,5,-665,-20.18,1306869,186586,8726972,1306869,-20.18,700.41,14.98,14.98,3534046520,15.40,15.40,3534046520 +온코닉테라퓨틱스,476060,30,42300,2,1550,3.80,1635449,1712510,11063810,1635449,3.80,95.50,14.78,14.78,70660617000,15.10,15.10,70660617000 diff --git a/top30/20250919/top30-avtr-20250919-104001.csv b/top30/20250919/top30-avtr-20250919-104001.csv new file mode 100644 index 000000000000..f943b3ec723b --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4835,2,995,25.91,11583666,6783940,11953825,11583666,25.91,170.75,96.90,96.90,54313564066,93.97,93.97,54313564066 +한국첨단소재,062970,2,4530,2,190,4.38,16679873,10887322,19736818,16679873,4.38,153.20,84.51,84.51,78479446302,87.78,87.78,78479446302 +에스투더블유,488280,3,25450,2,12250,92.80,8163266,0,10587956,8163266,92.80,0.00,77.10,77.10,211453533300,78.47,78.47,211453533300 +다날,064260,4,11190,2,2070,22.70,47730464,9321172,68949040,47730464,22.70,512.07,69.23,69.23,506059888825,65.59,65.59,506059888825 +한싹,430690,5,6990,5,-160,-2.24,6773364,22010082,10895327,6773364,-2.24,30.77,62.17,62.17,48568303445,63.77,63.77,48568303445 +DGP,060900,6,1678,2,325,24.02,12489312,6525564,26124029,12489312,24.02,191.39,47.81,47.81,20755016147,47.35,47.35,20755016147 +뱅크웨어글로벌,199480,7,8380,1,1930,29.92,4761219,86399,10101638,4761219,29.92,5510.73,47.13,47.13,37683205185,44.52,44.52,37683205185 +미투온,201490,8,6570,2,540,8.96,14266104,1656655,30390092,14266104,8.96,861.14,46.94,46.94,93975013200,47.07,47.07,93975013200 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,6125,2,50,0.82,1338362,2781293,3000000,1338362,0.82,48.12,44.61,44.61,8127879555,44.23,44.23,8127879555 +큐로홀딩스,051780,10,1395,2,176,14.44,10256980,983810,23242245,10256980,14.44,1042.58,44.13,44.13,14793067381,45.63,45.63,14793067381 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6110,2,55,0.91,1917984,2481728,5000000,1917984,0.91,77.28,38.36,38.36,11631383095,38.07,38.07,11631383095 +아이비젼웍스,469750,12,1951,2,110,5.98,12392664,44201384,34056481,12392664,5.98,28.04,36.39,36.39,24191539584,36.41,36.41,24191539584 +피씨디렉트,051380,13,2670,2,405,17.88,4973077,21585,15340072,4973077,17.88,9999.99,32.42,32.42,12986882805,31.71,31.71,12986882805 +아이윈플러스,123010,14,1044,2,19,1.85,9869594,8635447,32658542,9869594,1.85,114.29,30.22,30.22,10616402079,31.14,31.14,10616402079 +코오롱모빌리티그룹우,45014K,15,22750,5,-2000,-8.08,734759,0,2456120,734759,-8.08,0.00,29.92,29.92,17801946600,31.86,31.86,17801946600 +TIGER 반도체TOP10레버리지,488080,16,9320,5,-40,-0.43,970774,1322981,3900000,970774,-0.43,73.38,24.89,24.89,9144136608,25.16,25.16,9144136608 +모니터랩,434480,17,4760,2,290,6.49,3042312,810258,12310300,3042312,6.49,375.47,24.71,24.71,14769148868,25.20,25.20,14769148868 +블루엠텍,439580,18,6190,2,380,6.54,7685384,1081174,33510663,7685384,6.54,710.84,22.93,22.93,48053194445,23.17,23.17,48053194445 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,11175,2,85,0.77,269582,343405,1200000,269582,0.77,78.50,22.47,22.47,3021243643,22.53,22.53,3021243643 +한컴위드,054920,20,5050,2,685,15.69,6193849,271943,28217081,6193849,15.69,2277.63,21.95,21.95,30653481620,21.51,21.51,30653481620 +RISE 코리아밸류업위클리고정커버드콜,0094M0,21,10880,5,-60,-0.55,212050,192689,1000000,212050,-0.55,110.05,21.20,21.20,2310825799,21.24,21.24,2310825799 +KODEX K원자력SMR,0098F0,22,9495,5,-85,-0.89,1501312,4204138,7200000,1501312,-0.89,35.71,20.85,20.85,14373306130,21.02,21.02,14373306130 +형지글로벌,308100,23,2165,2,173,8.68,4909626,324781,24023008,4909626,8.68,1511.67,20.44,20.44,10783916056,20.73,20.73,10783916056 +ACE BYD밸류체인액티브,0079X0,24,12965,2,155,1.21,374505,171449,1950000,374505,1.21,218.44,19.21,19.21,4857728480,19.21,19.21,4857728480 +ACE AI반도체포커스,469150,25,18385,5,-10,-0.05,557886,776029,3000000,557886,-0.05,71.89,18.60,18.60,10314801971,18.70,18.70,10314801971 +뉴로핏,380550,26,17010,2,560,3.40,2073114,2574098,11554087,2073114,3.40,80.54,17.94,17.94,35446783945,18.04,18.04,35446783945 +진매트릭스,109820,27,3230,2,100,3.19,3501114,19344400,20393640,3501114,3.19,18.10,17.17,17.17,11911242451,18.08,18.08,11911242451 +휴네시온,290270,28,4595,2,460,11.12,1622818,1289411,9607672,1622818,11.12,125.86,16.89,16.89,7507457864,17.01,17.01,7507457864 +에스엠코어,007820,29,4915,2,80,1.65,3273458,1773558,20033946,3273458,1.65,184.57,16.34,16.34,17114501143,17.38,17.38,17114501143 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,19635,5,-20,-0.10,158628,104432,1000000,158628,-0.10,151.90,15.86,15.86,3120361805,15.89,15.89,3120361805 diff --git a/top30/20250919/top30-avtr-20250919-105001.csv b/top30/20250919/top30-avtr-20250919-105001.csv new file mode 100644 index 000000000000..3bc7642077ca --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4790,2,950,24.74,11742373,6783940,11953825,11742373,24.74,173.09,98.23,98.23,55078787582,96.19,96.19,55078787582 +한국첨단소재,062970,2,4595,2,255,5.88,16984157,10887322,19736818,16984157,5.88,156.00,86.05,86.05,79869181648,88.07,88.07,79869181648 +에스투더블유,488280,3,25250,2,12050,91.29,8297225,0,10587956,8297225,91.29,0.00,78.36,78.36,214834935900,80.36,80.36,214834935900 +다날,064260,4,11030,2,1910,20.94,50929744,9321172,68949040,50929744,20.94,546.39,73.87,73.87,541428612920,71.19,71.19,541428612920 +한싹,430690,5,6890,5,-260,-3.64,6864933,22010082,10895327,6864933,-3.64,31.19,63.01,63.01,49205083710,65.55,65.55,49205083710 +미투온,201490,6,6470,2,440,7.30,15093345,1656655,30390092,15093345,7.30,911.07,49.67,49.67,99364964640,50.54,50.54,99364964640 +DGP,060900,7,1681,2,328,24.24,12554964,6525564,26124029,12554964,24.24,192.40,48.06,48.06,20864917959,47.51,47.51,20864917959 +뱅크웨어글로벌,199480,8,8380,1,1930,29.92,4800266,86399,10101638,4800266,29.92,5555.93,47.52,47.52,38010419045,44.90,44.90,38010419045 +큐로홀딩스,051780,9,1402,2,183,15.01,10874738,983810,23242245,10874738,15.01,1105.37,46.79,46.79,15666232487,48.08,48.08,15666232487 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6120,2,45,0.74,1382474,2781293,3000000,1382474,0.74,49.71,46.08,46.08,8397674310,45.74,45.74,8397674310 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6090,2,35,0.58,1939626,2481728,5000000,1939626,0.58,78.16,38.79,38.79,11763612675,38.63,38.63,11763612675 +피씨디렉트,051380,12,2730,2,465,20.53,5819227,21585,15340072,5819227,20.53,9999.99,37.93,37.93,15281836833,36.49,36.49,15281836833 +아이비젼웍스,469750,13,1939,2,98,5.32,12655203,44201384,34056481,12655203,5.32,28.63,37.16,37.16,24701118929,37.41,37.41,24701118929 +아이윈플러스,123010,14,1039,2,14,1.37,10057821,8635447,32658542,10057821,1.37,116.47,30.80,30.80,10810227764,31.86,31.86,10810227764 +코오롱모빌리티그룹우,45014K,15,23150,5,-1600,-6.46,748589,0,2456120,748589,-6.46,0.00,30.48,30.48,18118176100,31.87,31.87,18118176100 +TIGER 반도체TOP10레버리지,488080,16,9370,2,10,0.11,1008873,1322981,3900000,1008873,0.11,76.26,25.87,25.87,9501945718,26.00,26.00,9501945718 +모니터랩,434480,17,4670,2,200,4.47,3141075,810258,12310300,3141075,4.47,387.66,25.52,25.52,15233357728,26.50,26.50,15233357728 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,18,11200,2,110,0.99,292479,343405,1200000,292479,0.99,85.17,24.37,24.37,3277316983,24.38,24.38,3277316983 +RISE 코리아밸류업위클리고정커버드콜,0094M0,19,10895,5,-45,-0.41,235707,192689,1000000,235707,-0.41,122.33,23.57,23.57,2568420084,23.57,23.57,2568420084 +KODEX K원자력SMR,0098F0,20,9475,5,-105,-1.10,1680904,4204138,7200000,1680904,-1.10,39.98,23.35,23.35,16076682827,23.57,23.57,16076682827 +블루엠텍,439580,21,6180,2,370,6.37,7790717,1081174,33510663,7790717,6.37,720.58,23.25,23.25,48704541705,23.52,23.52,48704541705 +한컴위드,054920,22,4975,2,610,13.97,6391811,271943,28217081,6391811,13.97,2350.42,22.65,22.65,31644626470,22.54,22.54,31644626470 +ACE BYD밸류체인액티브,0079X0,23,13130,2,320,2.50,441012,171449,1950000,441012,2.50,257.23,22.62,22.62,5719992575,22.34,22.34,5719992575 +형지글로벌,308100,24,2150,2,158,7.93,4981859,324781,24023008,4981859,7.93,1533.91,20.74,20.74,10939836221,21.18,21.18,10939836221 +ACE AI반도체포커스,469150,25,18440,2,45,0.24,588177,776029,3000000,588177,0.24,75.79,19.61,19.61,10872720096,19.65,19.65,10872720096 +뉴로핏,380550,26,16860,2,410,2.49,2130658,2574098,11554087,2130658,2.49,82.77,18.44,18.44,36418150595,18.69,18.69,36418150595 +TIGER 차이나휴머노이드로봇,0053L0,27,13500,5,-15,-0.11,1819536,3448385,10250000,1819536,-0.11,52.76,17.75,17.75,24912378677,18.00,18.00,24912378677 +휴네시온,290270,28,4585,2,450,10.88,1692320,1289411,9607672,1692320,10.88,131.25,17.61,17.61,7824269514,17.76,17.76,7824269514 +진매트릭스,109820,29,3225,2,95,3.04,3548983,19344400,20393640,3548983,3.04,18.35,17.40,17.40,12065930106,18.35,18.35,12065930106 +에스엠코어,007820,30,4955,2,120,2.48,3301508,1773558,20033946,3301508,2.48,186.15,16.48,16.48,17253108293,17.38,17.38,17253108293 diff --git a/top30/20250919/top30-avtr-20250919-110001.csv b/top30/20250919/top30-avtr-20250919-110001.csv new file mode 100644 index 000000000000..8aa3f6dc66b9 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4745,2,905,23.57,12116197,6783940,11953825,12116197,23.57,178.60,101.36,101.36,56853820545,100.23,100.23,56853820545 +한국첨단소재,062970,2,4515,2,175,4.03,17318808,10887322,19736818,17318808,4.03,159.07,87.75,87.75,81397243530,91.34,91.34,81397243530 +에스투더블유,488280,3,24950,2,11750,89.02,8508936,0,10587956,8508936,89.02,0.00,80.36,80.36,220121294825,83.33,83.33,220121294825 +다날,064260,4,10790,2,1670,18.31,53831241,9321172,68949040,53831241,18.31,577.52,78.07,78.07,572933492350,77.01,77.01,572933492350 +한싹,430690,5,6840,5,-310,-4.34,7034711,22010082,10895327,7034711,-4.34,31.96,64.57,64.57,50362142550,67.58,67.58,50362142550 +미투온,201490,6,6370,2,340,5.64,15830107,1656655,30390092,15830107,5.64,955.55,52.09,52.09,104078489755,53.76,53.76,104078489755 +DGP,060900,7,1735,2,382,28.23,13306829,6525564,26124029,13306829,28.23,203.92,50.94,50.94,22162521273,48.90,48.90,22162521273 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6115,2,40,0.66,1461111,2781293,3000000,1461111,0.66,52.53,48.70,48.70,8879844240,48.40,48.40,8879844240 +큐로홀딩스,051780,9,1347,2,128,10.50,11158887,983810,23242245,11158887,10.50,1134.25,48.01,48.01,16056052761,51.29,51.29,16056052761 +뱅크웨어글로벌,199480,10,8380,1,1930,29.92,4821587,86399,10101638,4821587,29.92,5580.60,47.73,47.73,38189089025,45.11,45.11,38189089025 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6105,2,50,0.83,2100066,2481728,5000000,2100066,0.83,84.62,42.00,42.00,12744776375,41.75,41.75,12744776375 +피씨디렉트,051380,12,2730,2,465,20.53,6215131,21585,15340072,6215131,20.53,9999.99,40.52,40.52,16365274786,39.08,39.08,16365274786 +아이비젼웍스,469750,13,1940,2,99,5.38,12986346,44201384,34056481,12986346,5.38,29.38,38.13,38.13,25342551199,38.36,38.36,25342551199 +코오롱모빌리티그룹우,45014K,14,22000,5,-2750,-11.11,774121,0,2456120,774121,-11.11,0.00,31.52,31.52,18687880350,34.59,34.59,18687880350 +아이윈플러스,123010,15,1027,2,2,0.20,10122691,8635447,32658542,10122691,0.20,117.22,31.00,31.00,10877400260,32.43,32.43,10877400260 +TIGER 반도체TOP10레버리지,488080,16,9380,2,20,0.21,1033621,1322981,3900000,1033621,0.21,78.13,26.50,26.50,9733403668,26.61,26.61,9733403668 +ACE BYD밸류체인액티브,0079X0,17,13015,2,205,1.60,507899,171449,1950000,507899,1.60,296.24,26.05,26.05,6590538590,25.97,25.97,6590538590 +모니터랩,434480,18,4620,2,150,3.36,3201952,810258,12310300,3201952,3.36,395.18,26.01,26.01,15516543783,27.28,27.28,15516543783 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,19,11240,2,150,1.35,305412,343405,1200000,305412,1.35,88.94,25.45,25.45,3422589178,25.38,25.38,3422589178 +KODEX K원자력SMR,0098F0,20,9485,5,-95,-0.99,1736224,4204138,7200000,1736224,-0.99,41.30,24.11,24.11,16601049147,24.31,24.31,16601049147 +RISE 코리아밸류업위클리고정커버드콜,0094M0,21,10895,5,-45,-0.41,235917,192689,1000000,235917,-0.41,122.43,23.59,23.59,2570708034,23.60,23.60,2570708034 +블루엠텍,439580,22,6180,2,370,6.37,7887549,1081174,33510663,7887549,6.37,729.54,23.54,23.54,49302087315,23.81,23.81,49302087315 +한컴위드,054920,23,4915,2,550,12.60,6584869,271943,28217081,6584869,12.60,2421.42,23.34,23.34,32599700474,23.51,23.51,32599700474 +형지글로벌,308100,24,2125,2,133,6.68,5109272,324781,24023008,5109272,6.68,1573.14,21.27,21.27,11211514753,21.96,21.96,11211514753 +ACE AI반도체포커스,469150,25,18445,2,50,0.27,607046,776029,3000000,607046,0.27,78.22,20.23,20.23,11220471166,20.28,20.28,11220471166 +TIGER 차이나휴머노이드로봇,0053L0,26,13480,5,-35,-0.26,1993186,3448385,10250000,1993186,-0.26,57.80,19.45,19.45,27256339319,19.73,19.73,27256339319 +로보티즈,108490,27,129300,2,17200,15.34,2550178,5034116,13220560,2550178,15.34,50.66,19.29,19.29,308551917800,18.05,18.05,308551917800 +뉴로핏,380550,28,16840,2,390,2.37,2196210,2574098,11554087,2196210,2.37,85.32,19.01,19.01,37520880060,19.28,19.28,37520880060 +휴네시온,290270,29,4410,2,275,6.65,1780297,1289411,9607672,1780297,6.65,138.07,18.53,18.53,8217022044,19.39,19.39,8217022044 +진매트릭스,109820,30,3200,2,70,2.24,3733445,19344400,20393640,3733445,2.24,19.30,18.31,18.31,12662914505,19.40,19.40,12662914505 diff --git a/top30/20250919/top30-avtr-20250919-111001.csv b/top30/20250919/top30-avtr-20250919-111001.csv new file mode 100644 index 000000000000..9ca40ad37df1 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4770,2,930,24.22,12317536,6783940,11953825,12317536,24.22,181.57,103.04,103.04,57808344527,101.38,101.38,57808344527 +한국첨단소재,062970,2,4490,2,150,3.46,17496139,10887322,19736818,17496139,3.46,160.70,88.65,88.65,82197232587,92.75,92.75,82197232587 +에스투더블유,488280,3,24200,2,11000,83.33,8773107,0,10587956,8773107,83.33,0.00,82.86,82.86,226572111800,88.43,88.43,226572111800 +다날,064260,4,10720,2,1600,17.54,55308849,9321172,68949040,55308849,17.54,593.37,80.22,80.22,588823224625,79.66,79.66,588823224625 +한싹,430690,5,6780,5,-370,-5.17,7097189,22010082,10895327,7097189,-5.17,32.25,65.14,65.14,50786331570,68.75,68.75,50786331570 +미투온,201490,6,6240,2,210,3.48,16420392,1656655,30390092,16420392,3.48,991.18,54.03,54.03,107801635720,56.85,56.85,107801635720 +DGP,060900,7,1688,2,335,24.76,13725889,6525564,26124029,13725889,24.76,210.34,52.54,52.54,22877666121,51.88,51.88,22877666121 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,6090,2,15,0.25,1474437,2781293,3000000,1474437,0.25,53.01,49.15,49.15,8961067700,49.05,49.05,8961067700 +큐로홀딩스,051780,9,1346,2,127,10.42,11340977,983810,23242245,11340977,10.42,1152.76,48.79,48.79,16301119595,52.11,52.11,16301119595 +뱅크웨어글로벌,199480,10,8380,1,1930,29.92,4843866,86399,10101638,4843866,29.92,5606.39,47.95,47.95,38375787045,45.33,45.33,38375787045 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,6085,2,30,0.50,2206213,2481728,5000000,2206213,0.50,88.90,44.12,44.12,13390427910,44.01,44.01,13390427910 +피씨디렉트,051380,12,2710,2,445,19.65,6567021,21585,15340072,6567021,19.65,9999.99,42.81,42.81,17327847293,41.68,41.68,17327847293 +아이비젼웍스,469750,13,1950,2,109,5.92,13276612,44201384,34056481,13276612,5.92,30.04,38.98,38.98,25904984213,39.01,39.01,25904984213 +ACE BYD밸류체인액티브,0079X0,14,13065,2,255,1.99,665086,171449,1950000,665086,1.99,387.92,34.11,34.11,8645461575,33.93,33.93,8645461575 +코오롱모빌리티그룹우,45014K,15,22400,5,-2350,-9.49,790781,0,2456120,790781,-9.49,0.00,32.20,32.20,19058921000,34.64,34.64,19058921000 +아이윈플러스,123010,16,1003,5,-22,-2.15,10248443,8635447,32658542,10248443,-2.15,118.68,31.38,31.38,11005878453,33.60,33.60,11005878453 +TIGER 반도체TOP10레버리지,488080,17,9445,2,85,0.91,1090456,1322981,3900000,1090456,0.91,82.42,27.96,27.96,10268521708,27.88,27.88,10268521708 +KODEX K원자력SMR,0098F0,18,9485,5,-95,-0.99,1994760,4204138,7200000,1994760,-0.99,47.45,27.70,27.70,19055170217,27.90,27.90,19055170217 +모니터랩,434480,19,4610,2,140,3.13,3237556,810258,12310300,3237556,3.13,399.57,26.30,26.30,15681887799,27.63,27.63,15681887799 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,11270,2,180,1.62,312463,343405,1200000,312463,1.62,90.99,26.04,26.04,3502018013,25.89,25.89,3502018013 +로보스타,090360,21,49900,2,5900,13.41,2445397,4758092,9750000,2445397,13.41,51.39,25.08,25.08,112197903350,23.06,23.06,112197903350 +한컴위드,054920,22,4880,2,515,11.80,6830238,271943,28217081,6830238,11.80,2511.64,24.21,24.21,33792242384,24.54,24.54,33792242384 +블루엠텍,439580,23,6150,2,340,5.85,8042166,1081174,33510663,8042166,5.85,743.84,24.00,24.00,50253891415,24.38,24.38,50253891415 +RISE 코리아밸류업위클리고정커버드콜,0094M0,24,10915,5,-25,-0.23,236033,192689,1000000,236033,-0.23,122.49,23.60,23.60,2571972054,23.56,23.56,2571972054 +로보티즈,108490,25,134200,2,22100,19.71,3055140,5034116,13220560,3055140,19.71,60.69,23.11,23.11,375565500600,21.17,21.17,375565500600 +형지글로벌,308100,26,2125,2,133,6.68,5179557,324781,24023008,5179557,6.68,1594.78,21.56,21.56,11360944589,22.26,22.26,11360944589 +ACE AI반도체포커스,469150,27,18490,2,95,0.52,636970,776029,3000000,636970,0.52,82.08,21.23,21.23,11773136296,21.22,21.22,11773136296 +TIGER 차이나휴머노이드로봇,0053L0,28,13470,5,-45,-0.33,2096291,3448385,10250000,2096291,-0.33,60.79,20.45,20.45,28646704672,20.75,20.75,28646704672 +뉴로핏,380550,29,16610,2,160,0.97,2278163,2574098,11554087,2278163,0.97,88.50,19.72,19.72,38889437440,20.26,20.26,38889437440 +휴네시온,290270,30,4310,2,175,4.23,1842143,1289411,9607672,1842143,4.23,142.87,19.17,19.17,8486042254,20.49,20.49,8486042254 diff --git a/top30/20250919/top30-avtr-20250919-112001.csv b/top30/20250919/top30-avtr-20250919-112001.csv new file mode 100644 index 000000000000..c8ecbc9bfb64 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4740,2,900,23.44,12506292,6783940,11953825,12506292,23.44,184.35,104.62,104.62,58707882438,103.61,103.61,58707882438 +한국첨단소재,062970,2,4500,2,160,3.69,17652287,10887322,19736818,17652287,3.69,162.14,89.44,89.44,82895908372,93.33,93.33,82895908372 +에스투더블유,488280,3,24350,2,11150,84.47,9027338,0,10587956,9027338,84.47,0.00,85.26,85.26,232734497025,90.27,90.27,232734497025 +다날,064260,4,10720,2,1600,17.54,56583684,9321172,68949040,56583684,17.54,607.04,82.07,82.07,602547694825,81.52,81.52,602547694825 +ACE BYD밸류체인액티브,0079X0,5,13115,2,305,2.38,1366173,171449,1950000,1366173,2.38,796.84,70.06,70.06,17810531980,69.64,69.64,17810531980 +한싹,430690,6,6780,5,-370,-5.17,7142532,22010082,10895327,7142532,-5.17,32.45,65.56,65.56,51094639090,69.17,69.17,51094639090 +미투온,201490,7,6270,2,240,3.98,16624550,1656655,30390092,16624550,3.98,1003.50,54.70,54.70,109084423305,57.25,57.25,109084423305 +큐로홀딩스,051780,8,1445,2,226,18.54,12451955,983810,23242245,12451955,18.54,1265.69,53.57,53.57,17889513853,53.27,53.27,17889513853 +DGP,060900,9,1702,2,349,25.79,13890741,6525564,26124029,13890741,25.79,212.87,53.17,53.17,23158386166,52.08,52.08,23158386166 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6100,2,25,0.41,1477524,2781293,3000000,1477524,0.41,53.12,49.25,49.25,8979884465,49.07,49.07,8979884465 +뱅크웨어글로벌,199480,11,8380,1,1930,29.92,4868480,86399,10101638,4868480,29.92,5634.88,48.19,48.19,38582052365,45.58,45.58,38582052365 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6080,2,25,0.41,2378733,2481728,5000000,2378733,0.41,95.85,47.57,47.57,14439490410,47.50,47.50,14439490410 +피씨디렉트,051380,13,2685,2,420,18.54,6836357,21585,15340072,6836357,18.54,9999.99,44.57,44.57,18048839205,43.82,43.82,18048839205 +아이비젼웍스,469750,14,1939,2,98,5.32,13694683,44201384,34056481,13694683,5.32,30.98,40.21,40.21,26723525116,40.47,40.47,26723525116 +코오롱모빌리티그룹우,45014K,15,21150,5,-3600,-14.55,830518,0,2456120,830518,-14.55,0.00,33.81,33.81,19909828775,38.33,38.33,19909828775 +아이윈플러스,123010,16,1017,5,-8,-0.78,10368487,8635447,32658542,10368487,-0.78,120.07,31.75,31.75,11127102796,33.50,33.50,11127102796 +TIGER 반도체TOP10레버리지,488080,17,9480,2,120,1.28,1139619,1322981,3900000,1139619,1.28,86.14,29.22,29.22,10734448722,29.03,29.03,10734448722 +로보스타,090360,18,49900,2,5900,13.41,2839146,4758092,9750000,2839146,13.41,59.67,29.12,29.12,131537195825,27.04,27.04,131537195825 +KODEX K원자력SMR,0098F0,19,9485,5,-95,-0.99,2015906,4204138,7200000,2015906,-0.99,47.95,28.00,28.00,19255653957,28.20,28.20,19255653957 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,20,11260,2,170,1.53,320999,343405,1200000,320999,1.53,93.48,26.75,26.75,3598111478,26.63,26.63,3598111478 +모니터랩,434480,21,4650,2,180,4.03,3257790,810258,12310300,3257790,4.03,402.07,26.46,26.46,15775698578,27.56,27.56,15775698578 +로보티즈,108490,22,134800,2,22700,20.25,3410803,5034116,13220560,3410803,20.25,67.75,25.80,25.80,422848091350,23.73,23.73,422848091350 +한컴위드,054920,23,4910,2,545,12.49,7000836,271943,28217081,7000836,12.49,2574.38,24.81,24.81,34623632308,24.99,24.99,34623632308 +블루엠텍,439580,24,6200,2,390,6.71,8180428,1081174,33510663,8180428,6.71,756.62,24.41,24.41,51107479790,24.60,24.60,51107479790 +RISE 코리아밸류업위클리고정커버드콜,0094M0,25,10915,5,-25,-0.23,236335,192689,1000000,236335,-0.23,122.65,23.63,23.63,2575266894,23.59,23.59,2575266894 +형지글로벌,308100,26,2130,2,138,6.93,5249177,324781,24023008,5249177,6.93,1616.22,21.85,21.85,11509787501,22.49,22.49,11509787501 +ACE AI반도체포커스,469150,27,18520,2,125,0.68,649229,776029,3000000,649229,0.68,83.66,21.64,21.64,12000230641,21.60,21.60,12000230641 +TIGER 차이나휴머노이드로봇,0053L0,28,13475,5,-40,-0.30,2164392,3448385,10250000,2164392,-0.30,62.77,21.12,21.12,29563761793,21.40,21.40,29563761793 +뉴로핏,380550,29,16600,2,150,0.91,2325900,2574098,11554087,2325900,0.91,90.36,20.13,20.13,39681459445,20.69,20.69,39681459445 +휴네시온,290270,30,4405,2,270,6.53,1894110,1289411,9607672,1894110,6.53,146.90,19.71,19.71,8711787684,20.58,20.58,8711787684 diff --git a/top30/20250919/top30-avtr-20250919-113001.csv b/top30/20250919/top30-avtr-20250919-113001.csv new file mode 100644 index 000000000000..9dc2b60211f4 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4735,2,895,23.31,12570382,6783940,11953825,12570382,23.31,185.30,105.16,105.16,59011204008,104.26,104.26,59011204008 +한국첨단소재,062970,2,4400,2,60,1.38,17978381,10887322,19736818,17978381,1.38,165.13,91.09,91.09,84342455149,97.12,97.12,84342455149 +에스투더블유,488280,3,24250,2,11050,83.71,9142108,0,10587956,9142108,83.71,0.00,86.34,86.34,235505696800,91.72,91.72,235505696800 +다날,064260,4,10750,2,1630,17.87,57335123,9321172,68949040,57335123,17.87,615.11,83.16,83.16,610593134050,82.38,82.38,610593134050 +ACE BYD밸류체인액티브,0079X0,5,13160,2,350,2.73,1527904,171449,1950000,1527904,2.73,891.17,78.35,78.35,19938732135,77.70,77.70,19938732135 +한싹,430690,6,6810,5,-340,-4.76,7168728,22010082,10895327,7168728,-4.76,32.57,65.80,65.80,51272146575,69.10,69.10,51272146575 +큐로홀딩스,051780,7,1423,2,204,16.74,12946812,983810,23242245,12946812,16.74,1315.99,55.70,55.70,18597446187,56.23,56.23,18597446187 +미투온,201490,8,6290,2,260,4.31,16780007,1656655,30390092,16780007,4.31,1012.88,55.22,55.22,110060020235,57.58,57.58,110060020235 +DGP,060900,9,1692,2,339,25.06,14007693,6525564,26124029,14007693,25.06,214.66,53.62,53.62,23356914415,52.84,52.84,23356914415 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,6120,2,45,0.74,1511455,2781293,3000000,1511455,0.74,54.34,50.38,50.38,9187225855,50.04,50.04,9187225855 +뱅크웨어글로벌,199480,11,8380,1,1930,29.92,4879069,86399,10101638,4879069,29.92,5647.14,48.30,48.30,38670788185,45.68,45.68,38670788185 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6095,2,40,0.66,2413193,2481728,5000000,2413193,0.66,97.24,48.26,48.26,14649549510,48.07,48.07,14649549510 +피씨디렉트,051380,13,2695,2,430,18.98,7052712,21585,15340072,7052712,18.98,9999.99,45.98,45.98,18626338090,45.05,45.05,18626338090 +아이비젼웍스,469750,14,1939,2,98,5.32,13820629,44201384,34056481,13820629,5.32,31.27,40.58,40.58,26968014791,40.84,40.84,26968014791 +코오롱모빌리티그룹우,45014K,15,21150,5,-3600,-14.55,866374,0,2456120,866374,-14.55,0.00,35.27,35.27,20654463775,39.76,39.76,20654463775 +아이윈플러스,123010,16,1043,2,18,1.76,10732623,8635447,32658542,10732623,1.76,124.29,32.86,32.86,11510276351,33.79,33.79,11510276351 +로보스타,090360,17,50900,2,6900,15.68,3168193,4758092,9750000,3168193,15.68,66.59,32.49,32.49,148175411025,29.86,29.86,148175411025 +TIGER 반도체TOP10레버리지,488080,18,9470,2,110,1.18,1154697,1322981,3900000,1154697,1.18,87.28,29.61,29.61,10877199797,29.45,29.45,10877199797 +로보티즈,108490,19,137500,2,25400,22.66,3833260,5034116,13220560,3833260,22.66,76.15,28.99,28.99,480730273700,26.45,26.45,480730273700 +KODEX K원자력SMR,0098F0,20,9477,5,-103,-1.08,2059371,4204138,7200000,2059371,-1.08,48.98,28.60,28.60,19667539027,28.82,28.82,19667539027 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,11290,2,200,1.80,330577,343405,1200000,330577,1.80,96.26,27.55,27.55,3706177768,27.36,27.36,3706177768 +모니터랩,434480,22,4650,2,180,4.03,3262492,810258,12310300,3262492,4.03,402.65,26.50,26.50,15797616658,27.60,27.60,15797616658 +블루엠텍,439580,23,6270,2,460,7.92,8477912,1081174,33510663,8477912,7.92,784.14,25.30,25.30,52969850595,25.21,25.21,52969850595 +한컴위드,054920,24,4940,2,575,13.17,7100360,271943,28217081,7100360,13.17,2610.97,25.16,25.16,35112446282,25.19,25.19,35112446282 +RISE 코리아밸류업위클리고정커버드콜,0094M0,25,10905,5,-35,-0.32,236402,192689,1000000,236402,-0.32,122.69,23.64,23.64,2575997529,23.62,23.62,2575997529 +ACE AI반도체포커스,469150,26,18500,2,105,0.57,675317,776029,3000000,675317,0.57,87.02,22.51,22.51,12483277856,22.49,22.49,12483277856 +형지글로벌,308100,27,2130,2,138,6.93,5290065,324781,24023008,5290065,6.93,1628.81,22.02,22.02,11597190536,22.66,22.66,11597190536 +로보로보,215100,28,7090,2,290,4.26,4438686,8408584,20348454,4438686,4.26,52.79,21.81,21.81,30909790030,21.42,21.42,30909790030 +TIGER 차이나휴머노이드로봇,0053L0,29,13490,5,-25,-0.18,2205902,3448385,10250000,2205902,-0.18,63.97,21.52,21.52,30123858042,21.79,21.79,30123858042 +뉴로핏,380550,30,16520,2,70,0.43,2370165,2574098,11554087,2370165,0.43,92.08,20.51,20.51,40414257340,21.17,21.17,40414257340 diff --git a/top30/20250919/top30-avtr-20250919-114001.csv b/top30/20250919/top30-avtr-20250919-114001.csv new file mode 100644 index 000000000000..0ec46ae5adc6 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4690,2,850,22.14,12819425,6783940,11953825,12819425,22.14,188.97,107.24,107.24,60174006234,107.33,107.33,60174006234 +한국첨단소재,062970,2,4470,2,130,3.00,18070238,10887322,19736818,18070238,3.00,165.98,91.56,91.56,84750092356,96.06,96.06,84750092356 +에스투더블유,488280,3,24350,2,11150,84.47,9245239,0,10587956,9245239,84.47,0.00,87.32,87.32,237992149425,92.31,92.31,237992149425 +다날,064260,4,10800,2,1680,18.42,58841200,9321172,68949040,58841200,18.42,631.26,85.34,85.34,626734559005,84.17,84.17,626734559005 +ACE BYD밸류체인액티브,0079X0,5,13100,2,290,2.26,1530362,171449,1950000,1530362,2.26,892.60,78.48,78.48,19970967310,78.18,78.18,19970967310 +한싹,430690,6,6850,5,-300,-4.20,7204666,22010082,10895327,7204666,-4.20,32.73,66.13,66.13,51517525575,69.03,69.03,51517525575 +뱅크웨어글로벌,199480,7,8070,2,1620,25.12,5788090,86399,10101638,5788090,25.12,6699.26,57.30,57.30,46121559875,56.58,56.58,46121559875 +큐로홀딩스,051780,8,1378,2,159,13.04,13239877,983810,23242245,13239877,13.04,1345.78,56.96,56.96,19003556541,59.33,59.33,19003556541 +미투온,201490,9,6250,2,220,3.65,17083873,1656655,30390092,17083873,3.65,1031.23,56.22,56.22,111952877565,58.94,58.94,111952877565 +DGP,060900,10,1664,2,311,22.99,14217174,6525564,26124029,14217174,22.99,217.87,54.42,54.42,23708289908,54.54,54.54,23708289908 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6110,2,35,0.58,1516123,2781293,3000000,1516123,0.58,54.51,50.54,50.54,9215755675,50.28,50.28,9215755675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,6095,2,40,0.66,2416573,2481728,5000000,2416573,0.66,97.37,48.33,48.33,14670150610,48.14,48.14,14670150610 +피씨디렉트,051380,13,2725,2,460,20.31,7403196,21585,15340072,7403196,20.31,9999.99,48.26,48.26,19576675195,46.83,46.83,19576675195 +아이비젼웍스,469750,14,1918,2,77,4.18,14114045,44201384,34056481,14114045,4.18,31.93,41.44,41.44,27533416977,42.15,42.15,27533416977 +로보스타,090360,15,51300,2,7300,16.59,3534305,4758092,9750000,3534305,16.59,74.28,36.25,36.25,167075680875,33.40,33.40,167075680875 +코오롱모빌리티그룹우,45014K,16,21500,5,-3250,-13.13,887837,0,2456120,887837,-13.13,0.00,36.15,36.15,21110879950,39.98,39.98,21110879950 +아이윈플러스,123010,17,1049,2,24,2.34,10875428,8635447,32658542,10875428,2.34,125.94,33.30,33.30,11659985891,34.03,34.03,11659985891 +로보티즈,108490,18,137900,2,25800,23.02,4224191,5034116,13220560,4224191,23.02,83.91,31.95,31.95,535229871950,29.36,29.36,535229871950 +TIGER 반도체TOP10레버리지,488080,19,9475,2,115,1.23,1167892,1322981,3900000,1167892,1.23,88.28,29.95,29.95,11002087137,29.77,29.77,11002087137 +KODEX K원자력SMR,0098F0,20,9477,5,-103,-1.08,2099435,4204138,7200000,2099435,-1.08,49.94,29.16,29.16,20047221329,29.38,29.38,20047221329 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,11290,2,200,1.80,336583,343405,1200000,336583,1.80,98.01,28.05,28.05,3774010538,27.86,27.86,3774010538 +모니터랩,434480,22,4620,2,150,3.36,3285442,810258,12310300,3285442,3.36,405.48,26.69,26.69,15904318213,27.96,27.96,15904318213 +한컴위드,054920,23,4960,2,595,13.63,7243511,271943,28217081,7243511,13.63,2663.61,25.67,25.67,35824449499,25.60,25.60,35824449499 +블루엠텍,439580,24,6240,2,430,7.40,8589920,1081174,33510663,8589920,7.40,794.50,25.63,25.63,53672463675,25.67,25.67,53672463675 +로보로보,215100,25,7120,2,320,4.71,4978692,8408584,20348454,4978692,4.71,59.21,24.47,24.47,34759271725,23.99,23.99,34759271725 +RISE 코리아밸류업위클리고정커버드콜,0094M0,26,10910,5,-30,-0.27,236970,192689,1000000,236970,-0.27,122.98,23.70,23.70,2582194659,23.67,23.67,2582194659 +ACE AI반도체포커스,469150,27,18490,2,95,0.52,676290,776029,3000000,676290,0.52,87.15,22.54,22.54,12501266661,22.54,22.54,12501266661 +형지글로벌,308100,28,2140,2,148,7.43,5314755,324781,24023008,5314755,7.43,1636.41,22.12,22.12,11649925854,22.66,22.66,11649925854 +TIGER 차이나휴머노이드로봇,0053L0,29,13430,5,-85,-0.63,2266751,3448385,10250000,2266751,-0.63,65.73,22.11,22.11,30942648644,22.48,22.48,30942648644 +뉴로핏,380550,30,16530,2,80,0.49,2385085,2574098,11554087,2385085,0.49,92.66,20.64,20.64,40661318810,21.29,21.29,40661318810 diff --git a/top30/20250919/top30-avtr-20250919-115001.csv b/top30/20250919/top30-avtr-20250919-115001.csv new file mode 100644 index 000000000000..0c68f1630bb7 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4695,2,855,22.27,12901844,6783940,11953825,12901844,22.27,190.18,107.93,107.93,60560599209,107.91,107.91,60560599209 +한국첨단소재,062970,2,4475,2,135,3.11,18166947,10887322,19736818,18166947,3.11,166.86,92.05,92.05,85181891911,96.44,96.44,85181891911 +에스투더블유,488280,3,24050,2,10850,82.20,9336488,0,10587956,9336488,82.20,0.00,88.18,88.18,240213977500,94.33,94.33,240213977500 +다날,064260,4,10680,2,1560,17.11,59427070,9321172,68949040,59427070,17.11,637.55,86.19,86.19,633028458270,85.97,85.97,633028458270 +ACE BYD밸류체인액티브,0079X0,5,13125,2,315,2.46,1532071,171449,1950000,1532071,2.46,893.60,78.57,78.57,19993397510,78.12,78.12,19993397510 +한싹,430690,6,6810,5,-340,-4.76,7239062,22010082,10895327,7239062,-4.76,32.89,66.44,66.44,51752126645,69.75,69.75,51752126645 +뱅크웨어글로벌,199480,7,8100,2,1650,25.58,5935394,86399,10101638,5935394,25.58,6869.75,58.76,58.76,47312783305,57.82,57.82,47312783305 +큐로홀딩스,051780,8,1382,2,163,13.37,13429984,983810,23242245,13429984,13.37,1365.10,57.78,57.78,19265665277,59.98,59.98,19265665277 +미투온,201490,9,6230,2,200,3.32,17225818,1656655,30390092,17225818,3.32,1039.80,56.68,56.68,112836967070,59.60,59.60,112836967070 +DGP,060900,10,1715,2,362,26.76,14392241,6525564,26124029,14392241,26.76,220.55,55.09,55.09,24006257819,53.58,53.58,24006257819 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,6120,2,45,0.74,1516423,2781293,3000000,1516423,0.74,54.52,50.55,50.55,9217591675,50.20,50.20,9217591675 +피씨디렉트,051380,12,2745,2,480,21.19,7601807,21585,15340072,7601807,21.19,9999.99,49.56,49.56,20115739074,47.77,47.77,20115739074 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6095,2,40,0.66,2416573,2481728,5000000,2416573,0.66,97.37,48.33,48.33,14670150610,48.14,48.14,14670150610 +아이비젼웍스,469750,14,1947,2,106,5.76,14749288,44201384,34056481,14749288,5.76,33.37,43.31,43.31,28778506857,43.40,43.40,28778506857 +로보스타,090360,15,50400,2,6400,14.55,3700329,4758092,9750000,3700329,14.55,77.77,37.95,37.95,175546040525,35.72,35.72,175546040525 +코오롱모빌리티그룹우,45014K,16,21650,5,-3100,-12.53,923086,0,2456120,923086,-12.53,0.00,37.58,37.58,21889080050,41.16,41.16,21889080050 +아이윈플러스,123010,17,1058,2,33,3.22,11078381,8635447,32658542,11078381,3.22,128.29,33.92,33.92,11875293788,34.37,34.37,11875293788 +로보티즈,108490,18,137300,2,25200,22.48,4388315,5034116,13220560,4388315,22.48,87.17,33.19,33.19,557839215150,30.73,30.73,557839215150 +KODEX K원자력SMR,0098F0,19,9480,5,-100,-1.04,2221464,4204138,7200000,2221464,-1.04,52.84,30.85,30.85,21203573401,31.06,31.06,21203573401 +TIGER 반도체TOP10레버리지,488080,20,9430,2,70,0.75,1179010,1322981,3900000,1179010,0.75,89.12,30.23,30.23,11107172522,30.20,30.20,11107172522 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,11300,2,210,1.89,336621,343405,1200000,336621,1.89,98.02,28.05,28.05,3774439753,27.84,27.84,3774439753 +모니터랩,434480,22,4645,2,175,3.91,3298107,810258,12310300,3298107,3.91,407.04,26.79,26.79,15962903853,27.92,27.92,15962903853 +한컴위드,054920,23,4935,2,570,13.06,7323511,271943,28217081,7323511,13.06,2693.03,25.95,25.95,36223036228,26.01,26.01,36223036228 +로보로보,215100,24,6980,2,180,2.65,5259185,8408584,20348454,5259185,2.65,62.55,25.85,25.85,36734131605,25.86,25.86,36734131605 +블루엠텍,439580,25,6260,2,450,7.75,8641578,1081174,33510663,8641578,7.75,799.28,25.79,25.79,53995182710,25.74,25.74,53995182710 +RISE 코리아밸류업위클리고정커버드콜,0094M0,26,10910,5,-30,-0.27,236970,192689,1000000,236970,-0.27,122.98,23.70,23.70,2582194659,23.67,23.67,2582194659 +TIGER 차이나휴머노이드로봇,0053L0,27,13417,5,-98,-0.73,2347158,3448385,10250000,2347158,-0.73,68.07,22.90,22.90,32024568746,23.29,23.29,32024568746 +ACE AI반도체포커스,469150,28,18440,2,45,0.24,685284,776029,3000000,685284,0.24,88.31,22.84,22.84,12667180746,22.90,22.90,12667180746 +형지글로벌,308100,29,2165,2,173,8.68,5355914,324781,24023008,5355914,8.68,1649.08,22.29,22.29,11738620191,22.57,22.57,11738620191 +TIGER 코리아원자력,0091P0,30,9380,5,-60,-0.64,4209801,5318420,20150000,4209801,-0.64,79.16,20.89,20.89,39748811185,21.03,21.03,39748811185 diff --git a/top30/20250919/top30-avtr-20250919-120001.csv b/top30/20250919/top30-avtr-20250919-120001.csv new file mode 100644 index 000000000000..7953ff5c1999 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +싸이버원,356890,1,4675,2,835,21.74,12996177,6783940,11953825,12996177,21.74,191.57,108.72,108.72,60999256441,109.15,109.15,60999256441 +한국첨단소재,062970,2,4470,2,130,3.00,18241687,10887322,19736818,18241687,3.00,167.55,92.42,92.42,85515630383,96.93,96.93,85515630383 +에스투더블유,488280,3,24200,2,11000,83.33,9389126,0,10587956,9389126,83.33,0.00,88.68,88.68,241487872425,94.25,94.25,241487872425 +다날,064260,4,10820,2,1700,18.64,60061334,9321172,68949040,60061334,18.64,644.35,87.11,87.11,639857920245,85.77,85.77,639857920245 +ACE BYD밸류체인액티브,0079X0,5,13045,2,235,1.83,1665144,171449,1950000,1665144,1.83,971.22,85.39,85.39,21725173050,85.41,85.41,21725173050 +한싹,430690,6,6830,5,-320,-4.48,7255662,22010082,10895327,7255662,-4.48,32.97,66.59,66.59,51865369735,69.70,69.70,51865369735 +뱅크웨어글로벌,199480,7,8110,2,1660,25.74,6041235,86399,10101638,6041235,25.74,6992.25,59.80,59.80,48170425250,58.80,58.80,48170425250 +큐로홀딩스,051780,8,1380,2,161,13.21,13634123,983810,23242245,13634123,13.21,1385.85,58.66,58.66,19544923675,60.94,60.94,19544923675 +미투온,201490,9,6270,2,240,3.98,17323266,1656655,30390092,17323266,3.98,1045.68,57.00,57.00,113446767510,59.54,59.54,113446767510 +DGP,060900,10,1713,2,360,26.61,14593124,6525564,26124029,14593124,26.61,223.63,55.86,55.86,24351800226,54.42,54.42,24351800226 +피씨디렉트,051380,11,2720,2,455,20.09,8116094,21585,15340072,8116094,20.09,9999.99,52.91,52.91,21527696166,51.59,51.59,21527696166 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6120,2,45,0.74,1516425,2781293,3000000,1516425,0.74,54.52,50.55,50.55,9217603915,50.20,50.20,9217603915 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6105,2,50,0.83,2422553,2481728,5000000,2422553,0.83,97.62,48.45,48.45,14706646510,48.18,48.18,14706646510 +아이비젼웍스,469750,14,1940,2,99,5.38,14851453,44201384,34056481,14851453,5.38,33.60,43.61,43.61,28976819114,43.86,43.86,28976819114 +로보스타,090360,15,50900,2,6900,15.68,3800729,4758092,9750000,3800729,15.68,79.88,38.98,38.98,180651048175,36.40,36.40,180651048175 +코오롱모빌리티그룹우,45014K,16,21250,5,-3500,-14.14,932460,0,2456120,932460,-14.14,0.00,37.96,37.96,22089998675,42.32,42.32,22089998675 +아이윈플러스,123010,17,1120,2,95,9.27,12003184,8635447,32658542,12003184,9.27,139.00,36.75,36.75,12887873194,35.23,35.23,12887873194 +로보티즈,108490,18,139100,2,27000,24.09,4520137,5034116,13220560,4520137,24.09,89.79,34.19,34.19,576056653550,31.32,31.32,576056653550 +KODEX K원자력SMR,0098F0,19,9482,5,-98,-1.02,2283333,4204138,7200000,2283333,-1.02,54.31,31.71,31.71,21790054618,31.92,31.92,21790054618 +TIGER 반도체TOP10레버리지,488080,20,9410,2,50,0.53,1199604,1322981,3900000,1199604,0.53,90.67,30.76,30.76,11301054752,30.79,30.79,11301054752 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,21,11280,2,190,1.71,357044,343405,1200000,357044,1.71,103.97,29.75,29.75,4004941268,29.59,29.59,4004941268 +클로봇,466100,22,30050,2,2150,7.71,6685632,5456549,24764639,6685632,7.71,122.52,27.00,27.00,190733335700,25.63,25.63,190733335700 +모니터랩,434480,23,4635,2,165,3.69,3303992,810258,12310300,3303992,3.69,407.77,26.84,26.84,15990191633,28.02,28.02,15990191633 +로보로보,215100,24,7070,2,270,3.97,5435098,8408584,20348454,5435098,3.97,64.64,26.71,26.71,37971925365,26.39,26.39,37971925365 +한컴위드,054920,25,4940,2,575,13.17,7365989,271943,28217081,7365989,13.17,2708.65,26.10,26.10,36432581440,26.14,26.14,36432581440 +블루엠텍,439580,26,6260,2,450,7.75,8722269,1081174,33510663,8722269,7.75,806.74,26.03,26.03,54498981565,25.98,25.98,54498981565 +TIGER 차이나휴머노이드로봇,0053L0,27,13320,5,-195,-1.44,2483553,3448385,10250000,2483553,-1.44,72.02,24.23,24.23,33845393785,24.79,24.79,33845393785 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10900,5,-40,-0.37,237619,192689,1000000,237619,-0.37,123.32,23.76,23.76,2589269449,23.75,23.75,2589269449 +ACE AI반도체포커스,469150,29,18435,2,40,0.22,701174,776029,3000000,701174,0.22,90.35,23.37,23.37,12960110681,23.43,23.43,12960110681 +형지글로벌,308100,30,2135,2,143,7.18,5439882,324781,24023008,5439882,7.18,1674.94,22.64,22.64,11919865306,23.24,23.24,11919865306 diff --git a/top30/20250919/top30-avtr-20250919-121001.csv b/top30/20250919/top30-avtr-20250919-121001.csv new file mode 100644 index 000000000000..568de7db47df --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13030,2,220,1.72,2151044,171449,1950000,2151044,1.72,1254.63,110.31,110.31,28055487130,110.42,110.42,28055487130 +싸이버원,356890,2,4650,2,810,21.09,13072970,6783940,11953825,13072970,21.09,192.70,109.36,109.36,61356126263,110.38,110.38,61356126263 +한국첨단소재,062970,3,4420,2,80,1.84,18348043,10887322,19736818,18348043,1.84,168.53,92.96,92.96,85989896122,98.57,98.57,85989896122 +에스투더블유,488280,4,22600,2,9400,71.21,9802994,0,10587956,9802994,71.21,0.00,92.59,92.59,251066643975,104.92,104.92,251066643975 +다날,064260,5,10790,2,1670,18.31,61402316,9321172,68949040,61402316,18.31,658.74,89.05,89.05,654395241765,87.96,87.96,654395241765 +한싹,430690,6,6810,5,-340,-4.76,7281082,22010082,10895327,7281082,-4.76,33.08,66.83,66.83,52038762545,70.14,70.14,52038762545 +뱅크웨어글로벌,199480,7,7910,2,1460,22.64,6264319,86399,10101638,6264319,22.64,7250.45,62.01,62.01,49949502060,62.51,62.51,49949502060 +큐로홀딩스,051780,8,1358,2,139,11.40,13729324,983810,23242245,13729324,11.40,1395.53,59.07,59.07,19675555767,62.34,62.34,19675555767 +미투온,201490,9,6280,2,250,4.15,17471711,1656655,30390092,17471711,4.15,1054.64,57.49,57.49,114378356345,59.93,59.93,114378356345 +DGP,060900,10,1739,2,386,28.53,14866594,6525564,26124029,14866594,28.53,227.82,56.91,56.91,24824052822,54.64,54.64,24824052822 +피씨디렉트,051380,11,2710,2,445,19.65,8552985,21585,15340072,8552985,19.65,9999.99,55.76,55.76,22695603273,54.59,54.59,22695603273 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6120,2,45,0.74,1516425,2781293,3000000,1516425,0.74,54.52,50.55,50.55,9217603915,50.20,50.20,9217603915 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6100,2,45,0.74,2423953,2481728,5000000,2423953,0.74,97.67,48.48,48.48,14715186510,48.25,48.25,14715186510 +아이비젼웍스,469750,14,1940,2,99,5.38,14934710,44201384,34056481,14934710,5.38,33.79,43.85,43.85,29138175493,44.10,44.10,29138175493 +로보스타,090360,15,51200,2,7200,16.36,3989024,4758092,9750000,3989024,16.36,83.84,40.91,40.91,190406488825,38.14,38.14,190406488825 +코오롱모빌리티그룹우,45014K,16,21350,5,-3400,-13.74,939353,0,2456120,939353,-13.74,0.00,38.25,38.25,22238498675,42.41,42.41,22238498675 +아이윈플러스,123010,17,1061,2,36,3.51,12407986,8635447,32658542,12407986,3.51,143.69,37.99,37.99,13328986997,38.47,38.47,13328986997 +로보티즈,108490,18,140000,2,27900,24.89,4760340,5034116,13220560,4760340,24.89,94.56,36.01,36.01,609950576800,32.95,32.95,609950576800 +KODEX K원자력SMR,0098F0,19,9482,5,-98,-1.02,2474290,4204138,7200000,2474290,-1.02,58.85,34.37,34.37,23600355235,34.57,34.57,23600355235 +클로봇,466100,20,30900,2,3000,10.75,8121707,5456549,24764639,8121707,10.75,148.84,32.80,32.80,234348106125,30.62,30.62,234348106125 +TIGER 반도체TOP10레버리지,488080,21,9395,2,35,0.37,1216230,1322981,3900000,1216230,0.37,91.93,31.19,31.19,11457060072,31.27,31.27,11457060072 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11290,2,200,1.80,362055,343405,1200000,362055,1.80,105.43,30.17,30.17,4061515443,29.98,29.98,4061515443 +로보로보,215100,23,7090,2,290,4.26,5670984,8408584,20348454,5670984,4.26,67.44,27.87,27.87,39647309185,27.48,27.48,39647309185 +모니터랩,434480,24,4630,2,160,3.58,3316259,810258,12310300,3316259,3.58,409.28,26.94,26.94,16047006273,28.15,28.15,16047006273 +블루엠텍,439580,25,6220,2,410,7.06,8830088,1081174,33510663,8830088,7.06,816.71,26.35,26.35,55174920510,26.47,26.47,55174920510 +한컴위드,054920,26,4930,2,565,12.94,7404618,271943,28217081,7404618,12.94,2722.86,26.24,26.24,36623849580,26.33,26.33,36623849580 +TIGER 차이나휴머노이드로봇,0053L0,27,13335,5,-180,-1.33,2572102,3448385,10250000,2572102,-1.33,74.59,25.09,25.09,35023984667,25.62,25.62,35023984667 +RISE 코리아밸류업위클리고정커버드콜,0094M0,28,10900,5,-40,-0.37,237619,192689,1000000,237619,-0.37,123.32,23.76,23.76,2589269449,23.75,23.75,2589269449 +ACE AI반도체포커스,469150,29,18420,2,25,0.14,710738,776029,3000000,710738,0.14,91.59,23.69,23.69,13136138166,23.77,23.77,13136138166 +형지글로벌,308100,30,2135,2,143,7.18,5477494,324781,24023008,5477494,7.18,1686.52,22.80,22.80,11999910236,23.40,23.40,11999910236 diff --git a/top30/20250919/top30-avtr-20250919-122001.csv b/top30/20250919/top30-avtr-20250919-122001.csv new file mode 100644 index 000000000000..de59e110631a --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13005,2,195,1.52,2436387,171449,1950000,2436387,1.52,1421.06,124.94,124.94,31767899140,125.27,125.27,31767899140 +싸이버원,356890,2,4655,2,815,21.22,13120155,6783940,11953825,13120155,21.22,193.40,109.76,109.76,61575763643,110.66,110.66,61575763643 +에스투더블유,488280,3,22700,2,9500,71.97,10109133,0,10587956,10109133,71.97,0.00,95.48,95.48,257961029300,107.33,107.33,257961029300 +한국첨단소재,062970,4,4435,2,95,2.19,18419701,10887322,19736818,18419701,2.19,169.18,93.33,93.33,86307575004,98.60,98.60,86307575004 +다날,064260,5,10855,2,1735,19.02,62068471,9321172,68949040,62068471,19.02,665.89,90.02,90.02,661630568630,88.40,88.40,661630568630 +한싹,430690,6,6810,5,-340,-4.76,7301421,22010082,10895327,7301421,-4.76,33.17,67.01,67.01,52176819840,70.32,70.32,52176819840 +뱅크웨어글로벌,199480,7,7950,2,1500,23.26,6380721,86399,10101638,6380721,23.26,7385.18,63.17,63.17,50875952305,63.35,63.35,50875952305 +큐로홀딩스,051780,8,1400,2,181,14.85,14002659,983810,23242245,14002659,14.85,1423.31,60.25,60.25,20061178139,61.65,61.65,20061178139 +미투온,201490,9,6350,2,320,5.31,17747179,1656655,30390092,17747179,5.31,1071.27,58.40,58.40,116121193880,60.17,60.17,116121193880 +DGP,060900,10,1731,2,378,27.94,15013504,6525564,26124029,15013504,27.94,230.07,57.47,57.47,25077785411,55.46,55.46,25077785411 +피씨디렉트,051380,11,2690,2,425,18.76,8762660,21585,15340072,8762660,18.76,9999.99,57.12,57.12,23260464793,56.37,56.37,23260464793 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6100,2,25,0.41,1517105,2781293,3000000,1517105,0.41,54.55,50.57,50.57,9221751915,50.39,50.39,9221751915 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6085,2,30,0.50,2423966,2481728,5000000,2423966,0.50,97.67,48.48,48.48,14715265655,48.37,48.37,14715265655 +아이비젼웍스,469750,14,1950,2,109,5.92,15059698,44201384,34056481,15059698,5.92,34.07,44.22,44.22,29381129261,44.24,44.24,29381129261 +로보스타,090360,15,51500,2,7500,17.05,4065665,4758092,9750000,4065665,17.05,85.45,41.70,41.70,194317806775,38.70,38.70,194317806775 +아이윈플러스,123010,16,1090,2,65,6.34,12815190,8635447,32658542,12815190,6.34,148.40,39.24,39.24,13774386603,38.69,38.69,13774386603 +코오롱모빌리티그룹우,45014K,17,20650,5,-4100,-16.57,957102,0,2456120,957102,-16.57,0.00,38.97,38.97,22609961075,44.58,44.58,22609961075 +클로봇,466100,18,30850,2,2950,10.57,9527761,5456549,24764639,9527761,10.57,174.61,38.47,38.47,277816739800,36.36,36.36,277816739800 +로보티즈,108490,19,141300,2,29200,26.05,4865657,5034116,13220560,4865657,26.05,96.65,36.80,36.80,624729082150,33.44,33.44,624729082150 +KODEX K원자력SMR,0098F0,20,9470,5,-110,-1.15,2592040,4204138,7200000,2592040,-1.15,61.65,36.00,36.00,24716208709,36.25,36.25,24716208709 +TIGER 반도체TOP10레버리지,488080,21,9420,2,60,0.64,1227998,1322981,3900000,1227998,0.64,92.82,31.49,31.49,11567882937,31.49,31.49,11567882937 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11295,2,205,1.85,367451,343405,1200000,367451,1.85,107.00,30.62,30.62,4122439243,30.41,30.41,4122439243 +로보로보,215100,23,7050,2,250,3.68,5839836,8408584,20348454,5839836,3.68,69.45,28.70,28.70,40837209110,28.47,28.47,40837209110 +모니터랩,434480,24,4605,2,135,3.02,3336702,810258,12310300,3336702,3.02,411.81,27.10,27.10,16141113638,28.47,28.47,16141113638 +블루엠텍,439580,25,6290,2,480,8.26,8923188,1081174,33510663,8923188,8.26,825.32,26.63,26.63,55757672190,26.45,26.45,55757672190 +한컴위드,054920,26,4945,2,580,13.29,7467549,271943,28217081,7467549,13.29,2746.00,26.46,26.46,36936546360,26.47,26.47,36936546360 +TIGER 차이나휴머노이드로봇,0053L0,27,13295,5,-220,-1.63,2687914,3448385,10250000,2687914,-1.63,77.95,26.22,26.22,36565376139,26.83,26.83,36565376139 +ACE AI반도체포커스,469150,28,18450,2,55,0.30,714615,776029,3000000,714615,0.30,92.09,23.82,23.82,13207659381,23.86,23.86,13207659381 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10897,5,-43,-0.39,237830,192689,1000000,237830,-0.39,123.43,23.78,23.78,2591569296,23.78,23.78,2591569296 +형지글로벌,308100,30,2120,2,128,6.43,5510538,324781,24023008,5510538,6.43,1696.69,22.94,22.94,12070016036,23.70,23.70,12070016036 diff --git a/top30/20250919/top30-avtr-20250919-123001.csv b/top30/20250919/top30-avtr-20250919-123001.csv new file mode 100644 index 000000000000..0f19455dec86 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13025,2,215,1.68,2541686,171449,1950000,2541686,1.68,1482.47,130.34,130.34,33139356205,130.48,130.48,33139356205 +싸이버원,356890,2,4685,2,845,22.01,13196685,6783940,11953825,13196685,22.01,194.53,110.40,110.40,61932101463,110.59,110.59,61932101463 +에스투더블유,488280,3,22500,2,9300,70.45,10239614,0,10587956,10239614,70.45,0.00,96.71,96.71,260918450050,109.52,109.52,260918450050 +한국첨단소재,062970,4,4405,2,65,1.50,18552219,10887322,19736818,18552219,1.50,170.40,94.00,94.00,86891390939,99.94,99.94,86891390939 +다날,064260,5,10880,2,1760,19.30,62591433,9321172,68949040,62591433,19.30,671.50,90.78,90.78,667283344195,88.95,88.95,667283344195 +한싹,430690,6,6800,5,-350,-4.90,7315215,22010082,10895327,7315215,-4.90,33.24,67.14,67.14,52270567690,70.55,70.55,52270567690 +뱅크웨어글로벌,199480,7,7960,2,1510,23.41,6443559,86399,10101638,6443559,23.41,7457.91,63.79,63.79,51373932775,63.89,63.89,51373932775 +큐로홀딩스,051780,8,1375,2,156,12.80,14114743,983810,23242245,14114743,12.80,1434.70,60.73,60.73,20216128647,63.26,63.26,20216128647 +미투온,201490,9,6350,2,320,5.31,17889018,1656655,30390092,17889018,5.31,1079.83,58.86,58.86,117018275600,60.64,60.64,117018275600 +피씨디렉트,051380,10,2690,2,425,18.76,8876201,21585,15340072,8876201,18.76,9999.99,57.86,57.86,23567097963,57.11,57.11,23567097963 +DGP,060900,11,1725,2,372,27.49,15109768,6525564,26124029,15109768,27.49,231.55,57.84,57.84,25243348254,56.02,56.02,25243348254 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6110,2,35,0.58,1518310,2781293,3000000,1518310,0.58,54.59,50.61,50.61,9229108515,50.35,50.35,9229108515 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6085,2,30,0.50,2423966,2481728,5000000,2423966,0.50,97.67,48.48,48.48,14715265655,48.37,48.37,14715265655 +아이비젼웍스,469750,14,1958,2,117,6.36,15372816,44201384,34056481,15372816,6.36,34.78,45.14,45.14,29993002431,44.98,44.98,29993002431 +로보스타,090360,15,51500,2,7500,17.05,4189149,4758092,9750000,4189149,17.05,88.04,42.97,42.97,200719394975,39.97,39.97,200719394975 +클로봇,466100,16,30550,2,2650,9.50,10375244,5456549,24764639,10375244,9.50,190.14,41.90,41.90,303850140400,40.16,40.16,303850140400 +아이윈플러스,123010,17,1037,2,12,1.17,13316573,8635447,32658542,13316573,1.17,154.21,40.78,40.78,14296748799,42.21,42.21,14296748799 +코오롱모빌리티그룹우,45014K,18,21150,5,-3600,-14.55,963431,0,2456120,963431,-14.55,0.00,39.23,39.23,22743616675,43.78,43.78,22743616675 +로보티즈,108490,19,142300,2,30200,26.94,5109246,5034116,13220560,5109246,26.94,101.49,38.65,38.65,659466392950,35.05,35.05,659466392950 +KODEX K원자력SMR,0098F0,20,9470,5,-110,-1.15,2721932,4204138,7200000,2721932,-1.15,64.74,37.80,37.80,25945733164,38.05,38.05,25945733164 +TIGER 반도체TOP10레버리지,488080,21,9405,2,45,0.48,1239055,1322981,3900000,1239055,0.48,93.66,31.77,31.77,11671906412,31.82,31.82,11671906412 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11285,2,195,1.76,372548,343405,1200000,372548,1.76,108.49,31.05,31.05,4179959948,30.87,30.87,4179959948 +로보로보,215100,23,7030,2,230,3.38,6048997,8408584,20348454,6048997,3.38,71.94,29.73,29.73,42316509695,29.58,29.58,42316509695 +모니터랩,434480,24,4610,2,140,3.13,3347228,810258,12310300,3347228,3.13,413.11,27.19,27.19,16189392548,28.53,28.53,16189392548 +블루엠텍,439580,25,6290,2,480,8.26,9105577,1081174,33510663,9105577,8.26,842.19,27.17,27.17,56903162320,27.00,27.00,56903162320 +TIGER 차이나휴머노이드로봇,0053L0,26,13355,5,-160,-1.18,2768109,3448385,10250000,2768109,-1.18,80.27,27.01,27.01,37633797864,27.49,27.49,37633797864 +한컴위드,054920,27,4920,2,555,12.71,7511825,271943,28217081,7511825,12.71,2762.28,26.62,26.62,37154889883,26.76,26.76,37154889883 +ACE AI반도체포커스,469150,28,18445,2,50,0.27,721424,776029,3000000,721424,0.27,92.96,24.05,24.05,13333253096,24.10,24.10,13333253096 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10900,5,-40,-0.37,237856,192689,1000000,237856,-0.37,123.44,23.79,23.79,2591852639,23.78,23.78,2591852639 +형지글로벌,308100,30,2125,2,133,6.68,5551900,324781,24023008,5551900,6.68,1709.43,23.11,23.11,12157615131,23.82,23.82,12157615131 diff --git a/top30/20250919/top30-avtr-20250919-124001.csv b/top30/20250919/top30-avtr-20250919-124001.csv new file mode 100644 index 000000000000..633d3210afdc --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13010,2,200,1.56,2594522,171449,1950000,2594522,1.56,1513.29,133.05,133.05,33826755732,133.34,133.34,33826755732 +싸이버원,356890,2,4675,2,835,21.74,13252167,6783940,11953825,13252167,21.74,195.35,110.86,110.86,62191382571,111.29,111.29,62191382571 +에스투더블유,488280,3,22400,2,9200,69.70,10347528,0,10587956,10347528,69.70,0.00,97.73,97.73,263328941375,111.03,111.03,263328941375 +한국첨단소재,062970,4,4350,2,10,0.23,18717426,10887322,19736818,18717426,0.23,171.92,94.84,94.84,87615321534,102.05,102.05,87615321534 +다날,064260,5,10920,2,1800,19.74,64020396,9321172,68949040,64020396,19.74,686.83,92.85,92.85,682913105550,90.70,90.70,682913105550 +한싹,430690,6,6820,5,-330,-4.62,7346398,22010082,10895327,7346398,-4.62,33.38,67.43,67.43,52483013990,70.63,70.63,52483013990 +뱅크웨어글로벌,199480,7,7950,2,1500,23.26,6510498,86399,10101638,6510498,23.26,7535.39,64.45,64.45,51907936660,64.64,64.64,51907936660 +큐로홀딩스,051780,8,1379,2,160,13.13,14249958,983810,23242245,14249958,13.13,1448.45,61.31,61.31,20403609576,63.66,63.66,20403609576 +피씨디렉트,051380,9,2630,2,365,16.11,9244221,21585,15340072,9244221,16.11,9999.99,60.26,60.26,24542975468,60.83,60.83,24542975468 +미투온,201490,10,6370,2,340,5.64,18076778,1656655,30390092,18076778,5.64,1091.16,59.48,59.48,118215560710,61.07,61.07,118215560710 +DGP,060900,11,1704,2,351,25.94,15204742,6525564,26124029,15204742,25.94,233.00,58.20,58.20,25405934747,57.07,57.07,25405934747 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6115,2,40,0.66,1518915,2781293,3000000,1518915,0.66,54.61,50.63,50.63,9232805130,50.33,50.33,9232805130 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,6085,2,30,0.50,2423966,2481728,5000000,2423966,0.50,97.67,48.48,48.48,14715265655,48.37,48.37,14715265655 +아이비젼웍스,469750,14,1958,2,117,6.36,15629912,44201384,34056481,15629912,6.36,35.36,45.89,45.89,30496760589,45.73,45.73,30496760589 +KODEX K원자력SMR,0098F0,15,9460,5,-120,-1.25,3205032,4204138,7200000,3205032,-1.25,76.24,44.51,44.51,30523003099,44.81,44.81,30523003099 +클로봇,466100,16,30400,2,2500,8.96,10968460,5456549,24764639,10968460,8.96,201.01,44.29,44.29,321750298725,42.74,42.74,321750298725 +로보스타,090360,17,51600,2,7600,17.27,4261264,4758092,9750000,4261264,17.27,89.56,43.71,43.71,204429476475,40.63,40.63,204429476475 +아이윈플러스,123010,18,1048,2,23,2.24,13548660,8635447,32658542,13548660,2.24,156.90,41.49,41.49,14539956061,42.48,42.48,14539956061 +코오롱모빌리티그룹우,45014K,19,22050,5,-2700,-10.91,979270,0,2456120,979270,-10.91,0.00,39.87,39.87,23088080325,42.63,42.63,23088080325 +로보티즈,108490,20,142900,2,30800,27.48,5241755,5034116,13220560,5241755,27.48,104.12,39.65,39.65,678317921400,35.90,35.90,678317921400 +TIGER 반도체TOP10레버리지,488080,21,9405,2,45,0.48,1242300,1322981,3900000,1242300,0.48,93.90,31.85,31.85,11702411197,31.90,31.90,11702411197 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11310,2,220,1.98,373760,343405,1200000,373760,1.98,108.84,31.15,31.15,4193671278,30.90,30.90,4193671278 +로보로보,215100,23,7020,2,220,3.24,6244677,8408584,20348454,6244677,3.24,74.27,30.69,30.69,43683945925,30.58,30.58,43683945925 +블루엠텍,439580,24,6310,2,500,8.61,9248378,1081174,33510663,9248378,8.61,855.40,27.60,27.60,57802081960,27.34,27.34,57802081960 +TIGER 차이나휴머노이드로봇,0053L0,25,13360,5,-155,-1.15,2801041,3448385,10250000,2801041,-1.15,81.23,27.33,27.33,38073617616,27.80,27.80,38073617616 +모니터랩,434480,26,4605,2,135,3.02,3358571,810258,12310300,3358571,3.02,414.51,27.28,27.28,16241637213,28.65,28.65,16241637213 +한컴위드,054920,27,4980,2,615,14.09,7548852,271943,28217081,7548852,14.09,2775.90,26.75,26.75,37338691568,26.57,26.57,37338691568 +ACE AI반도체포커스,469150,28,18435,2,40,0.22,726164,776029,3000000,726164,0.22,93.57,24.21,24.21,13420635766,24.27,24.27,13420635766 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10895,5,-45,-0.41,237982,192689,1000000,237982,-0.41,123.51,23.80,23.80,2593225409,23.80,23.80,2593225409 +형지글로벌,308100,30,2135,2,143,7.18,5559359,324781,24023008,5559359,7.18,1711.73,23.14,23.14,12173483386,23.74,23.74,12173483386 diff --git a/top30/20250919/top30-avtr-20250919-125001.csv b/top30/20250919/top30-avtr-20250919-125001.csv new file mode 100644 index 000000000000..370ad55ede98 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13000,2,190,1.48,2746896,171449,1950000,2746896,1.48,1602.17,140.87,140.87,35809093002,141.26,141.26,35809093002 +싸이버원,356890,2,4635,2,795,20.70,13324600,6783940,11953825,13324600,20.70,196.41,111.47,111.47,62528282458,112.85,112.85,62528282458 +에스투더블유,488280,3,21800,2,8600,65.15,10562511,0,10587956,10562511,65.15,0.00,99.76,99.76,268041067450,116.13,116.13,268041067450 +한국첨단소재,062970,4,4340,3,0,0.00,18927162,10887322,19736818,18927162,0.00,173.85,95.90,95.90,88524553109,103.35,103.35,88524553109 +다날,064260,5,11000,2,1880,20.61,65507036,9321172,68949040,65507036,20.61,702.78,95.01,95.01,699221660575,92.19,92.19,699221660575 +한싹,430690,6,6770,5,-380,-5.31,7371436,22010082,10895327,7371436,-5.31,33.49,67.66,67.66,52653391420,71.38,71.38,52653391420 +뱅크웨어글로벌,199480,7,7930,2,1480,22.95,6632433,86399,10101638,6632433,22.95,7676.52,65.66,65.66,52871339570,66.00,66.00,52871339570 +큐로홀딩스,051780,8,1363,2,144,11.81,14419559,983810,23242245,14419559,11.81,1465.69,62.04,62.04,20636402426,65.14,65.14,20636402426 +피씨디렉트,051380,9,2570,2,305,13.47,9443510,21585,15340072,9443510,13.47,9999.99,61.56,61.56,25058767687,63.56,63.56,25058767687 +미투온,201490,10,6370,2,340,5.64,18211936,1656655,30390092,18211936,5.64,1099.32,59.93,59.93,119076274850,61.51,61.51,119076274850 +DGP,060900,11,1689,2,336,24.83,15443883,6525564,26124029,15443883,24.83,236.67,59.12,59.12,25808296338,58.49,58.49,25808296338 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,6120,2,45,0.74,1519492,2781293,3000000,1519492,0.74,54.63,50.65,50.65,9236336320,50.31,50.31,9236336320 +KODEX K원자력SMR,0098F0,13,9455,5,-125,-1.30,3567216,4204138,7200000,3567216,-1.30,84.85,49.54,49.54,33949133689,49.87,49.87,33949133689 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6110,2,55,0.91,2425116,2481728,5000000,2425116,0.91,97.72,48.50,48.50,14722291905,48.19,48.19,14722291905 +아이비젼웍스,469750,15,1940,2,99,5.38,15803470,44201384,34056481,15803470,5.38,35.75,46.40,46.40,30834541934,46.67,46.67,30834541934 +클로봇,466100,16,29950,2,2050,7.35,11397229,5456549,24764639,11397229,7.35,208.87,46.02,46.02,334741081900,45.13,45.13,334741081900 +로보스타,090360,17,51200,2,7200,16.36,4373679,4758092,9750000,4373679,16.36,91.92,44.86,44.86,210231116625,42.11,42.11,210231116625 +코오롱모빌리티그룹우,45014K,18,23100,5,-1650,-6.67,1037507,0,2456120,1037507,-6.67,0.00,42.24,42.24,24412423625,43.03,43.03,24412423625 +아이윈플러스,123010,19,1044,2,19,1.85,13733372,8635447,32658542,13733372,1.85,159.03,42.05,42.05,14731934992,43.21,43.21,14731934992 +로보티즈,108490,20,141800,2,29700,26.49,5411016,5034116,13220560,5411016,26.49,107.49,40.93,40.93,702505051550,37.47,37.47,702505051550 +TIGER 반도체TOP10레버리지,488080,21,9395,2,35,0.37,1248686,1322981,3900000,1248686,0.37,94.38,32.02,32.02,11762456287,32.10,32.10,11762456287 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11295,2,205,1.85,381582,343405,1200000,381582,1.85,111.12,31.80,31.80,4282000586,31.59,31.59,4282000586 +로보로보,215100,23,6980,2,180,2.65,6403341,8408584,20348454,6403341,2.65,76.15,31.47,31.47,44803328720,31.54,31.54,44803328720 +블루엠텍,439580,24,6310,2,500,8.61,9509031,1081174,33510663,9509031,8.61,879.51,28.38,28.38,59450934895,28.12,28.12,59450934895 +TIGER 차이나휴머노이드로봇,0053L0,25,13360,5,-155,-1.15,2851517,3448385,10250000,2851517,-1.15,82.69,27.82,27.82,38748023273,28.30,28.30,38748023273 +모니터랩,434480,26,4570,2,100,2.24,3381489,810258,12310300,3381489,2.24,417.33,27.47,27.47,16346223713,29.06,29.06,16346223713 +한컴위드,054920,27,4920,2,555,12.71,7579736,271943,28217081,7579736,12.71,2787.25,26.86,26.86,37491195838,27.01,27.01,37491195838 +ACE AI반도체포커스,469150,28,18430,2,35,0.19,758069,776029,3000000,758069,0.19,97.69,25.27,25.27,14008874006,25.34,25.34,14008874006 +RISE 코리아밸류업위클리고정커버드콜,0094M0,29,10885,5,-55,-0.50,238055,192689,1000000,238055,-0.50,123.54,23.81,23.81,2594020014,23.83,23.83,2594020014 +형지글로벌,308100,30,2095,2,103,5.17,5669153,324781,24023008,5669153,5.17,1745.53,23.60,23.60,12405956841,24.65,24.65,12405956841 diff --git a/top30/20250919/top30-avtr-20250919-130001.csv b/top30/20250919/top30-avtr-20250919-130001.csv new file mode 100644 index 000000000000..314f7cb5f450 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13015,2,205,1.60,2747822,171449,1950000,2747822,1.60,1602.71,140.91,140.91,35821131017,141.14,141.14,35821131017 +싸이버원,356890,2,4585,2,745,19.40,13537062,6783940,11953825,13537062,19.40,199.55,113.24,113.24,63506422148,115.87,115.87,63506422148 +에스투더블유,488280,3,21400,2,8200,62.12,10755477,0,10587956,10755477,62.12,0.00,101.58,101.58,272191476425,120.13,120.13,272191476425 +한국첨단소재,062970,4,4255,5,-85,-1.96,19246697,10887322,19736818,19246697,-1.96,176.78,97.52,97.52,89891618812,107.04,107.04,89891618812 +다날,064260,5,10940,2,1820,19.96,66372760,9321172,68949040,66372760,19.96,712.06,96.26,96.26,708725901280,93.96,93.96,708725901280 +한싹,430690,6,6790,5,-360,-5.03,7409578,22010082,10895327,7409578,-5.03,33.66,68.01,68.01,52911383280,71.52,71.52,52911383280 +뱅크웨어글로벌,199480,7,7940,2,1490,23.10,6690124,86399,10101638,6690124,23.10,7743.29,66.23,66.23,53329017235,66.49,66.49,53329017235 +큐로홀딩스,051780,8,1403,2,184,15.09,14759483,983810,23242245,14759483,15.09,1500.24,63.50,63.50,21110586752,64.74,64.74,21110586752 +피씨디렉트,051380,9,2595,2,330,14.57,9673499,21585,15340072,9673499,14.57,9999.99,63.06,63.06,25658378986,64.46,64.46,25658378986 +미투온,201490,10,6380,2,350,5.80,18340899,1656655,30390092,18340899,5.80,1107.10,60.35,60.35,119899743500,61.84,61.84,119899743500 +DGP,060900,11,1685,2,332,24.54,15541808,6525564,26124029,15541808,24.54,238.17,59.49,59.49,25974624152,59.01,59.01,25974624152 +KODEX K원자력SMR,0098F0,12,9450,5,-130,-1.36,4224721,4204138,7200000,4224721,-1.36,100.49,58.68,58.68,40166605684,59.03,59.03,40166605684 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6125,2,50,0.82,1521901,2781293,3000000,1521901,0.82,54.72,50.73,50.73,9251072185,50.35,50.35,9251072185 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,6110,2,55,0.91,2428376,2481728,5000000,2428376,0.91,97.85,48.57,48.57,14742210505,48.26,48.26,14742210505 +로보스타,090360,15,54100,2,10100,22.95,4669835,4758092,9750000,4669835,22.95,98.15,47.90,47.90,225856725925,42.82,42.82,225856725925 +클로봇,466100,16,30700,2,2800,10.04,11834241,5456549,24764639,11834241,10.04,216.88,47.79,47.79,348052985950,45.78,45.78,348052985950 +아이비젼웍스,469750,17,1938,2,97,5.27,15900659,44201384,34056481,15900659,5.27,35.97,46.69,46.69,31023120708,47.00,47.00,31023120708 +코오롱모빌리티그룹우,45014K,18,21900,5,-2850,-11.52,1060817,0,2456120,1060817,-11.52,0.00,43.19,43.19,24933874950,46.35,46.35,24933874950 +아이윈플러스,123010,19,1038,2,13,1.27,13846533,8635447,32658542,13846533,1.27,160.35,42.40,42.40,14849558850,43.80,43.80,14849558850 +로보티즈,108490,20,144400,2,32300,28.81,5586629,5034116,13220560,5586629,28.81,110.98,42.26,42.26,727731997750,38.12,38.12,727731997750 +TIGER 반도체TOP10레버리지,488080,21,9370,2,10,0.11,1274355,1322981,3900000,1274355,0.11,96.32,32.68,32.68,12002712952,32.85,32.85,12002712952 +로보로보,215100,22,7120,2,320,4.71,6625326,8408584,20348454,6625326,4.71,78.79,32.56,32.56,46372390560,32.01,32.01,46372390560 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11285,2,195,1.76,381639,343405,1200000,381639,1.76,111.13,31.80,31.80,4282644226,31.62,31.62,4282644226 +블루엠텍,439580,24,6280,2,470,8.09,9608314,1081174,33510663,9608314,8.09,888.69,28.67,28.67,60075948320,28.55,28.55,60075948320 +TIGER 차이나휴머노이드로봇,0053L0,25,13385,5,-130,-0.96,2889799,3448385,10250000,2889799,-0.96,83.80,28.19,28.19,39260214363,28.62,28.62,39260214363 +모니터랩,434480,26,4550,2,80,1.79,3393328,810258,12310300,3393328,1.79,418.80,27.56,27.56,16400204100,29.28,29.28,16400204100 +한컴위드,054920,27,4925,2,560,12.83,7620287,271943,28217081,7620287,12.83,2802.16,27.01,27.01,37690506170,27.12,27.12,37690506170 +ACE AI반도체포커스,469150,28,18420,2,25,0.14,760884,776029,3000000,760884,0.14,98.05,25.36,25.36,14060753376,25.44,25.44,14060753376 +형지글로벌,308100,29,2090,2,98,4.92,5783796,324781,24023008,5783796,4.92,1780.83,24.08,24.08,12644808870,25.18,25.18,12644808870 +온코닉테라퓨틱스,476060,30,44300,2,3550,8.71,2634640,1712510,11063810,2634640,8.71,153.85,23.81,23.81,114448109675,23.35,23.35,114448109675 diff --git a/top30/20250919/top30-avtr-20250919-131001.csv b/top30/20250919/top30-avtr-20250919-131001.csv new file mode 100644 index 000000000000..be8de2c1ab95 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13010,2,200,1.56,2780147,171449,1950000,2780147,1.56,1621.56,142.57,142.57,36241944477,142.86,142.86,36241944477 +싸이버원,356890,2,4600,2,760,19.79,13727614,6783940,11953825,13727614,19.79,202.35,114.84,114.84,64378086733,117.08,117.08,64378086733 +에스투더블유,488280,3,22050,2,8850,67.05,10964168,0,10587956,10964168,67.05,0.00,103.55,103.55,276741030600,118.54,118.54,276741030600 +다날,064260,4,11120,2,2000,21.93,68177292,9321172,68949040,68177292,21.93,731.42,98.88,98.88,728721334980,95.04,95.04,728721334980 +한국첨단소재,062970,5,4250,5,-90,-2.07,19429602,10887322,19736818,19429602,-2.07,178.46,98.44,98.44,90668424897,108.09,108.09,90668424897 +한싹,430690,6,6740,5,-410,-5.73,7447470,22010082,10895327,7447470,-5.73,33.84,68.35,68.35,53167470940,72.40,72.40,53167470940 +뱅크웨어글로벌,199480,7,8040,2,1590,24.65,6771316,86399,10101638,6771316,24.65,7837.26,67.03,67.03,53977911970,66.46,66.46,53977911970 +큐로홀딩스,051780,8,1440,2,221,18.13,15519112,983810,23242245,15519112,18.13,1577.45,66.77,66.77,22202868569,66.34,66.34,22202868569 +피씨디렉트,051380,9,2580,2,315,13.91,9736099,21585,15340072,9736099,13.91,9999.99,63.47,63.47,25819258806,65.24,65.24,25819258806 +미투온,201490,10,6440,2,410,6.80,18626368,1656655,30390092,18626368,6.80,1124.34,61.29,61.29,121731508720,62.20,62.20,121731508720 +KODEX K원자력SMR,0098F0,11,9440,5,-140,-1.46,4354487,4204138,7200000,4354487,-1.46,103.58,60.48,60.48,41391788524,60.90,60.90,41391788524 +DGP,060900,12,1665,2,312,23.06,15678940,6525564,26124029,15678940,23.06,240.27,60.02,60.02,26204490228,60.25,60.25,26204490228 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6135,2,60,0.99,1630363,2781293,3000000,1630363,0.99,58.62,54.35,54.35,9916486600,53.88,53.88,9916486600 +로보스타,090360,14,53700,2,9700,22.05,4926289,4758092,9750000,4926289,22.05,103.53,50.53,50.53,239685176075,45.78,45.78,239685176075 +클로봇,466100,15,30250,2,2350,8.42,12221467,5456549,24764639,12221467,8.42,223.98,49.35,49.35,359780445000,48.03,48.03,359780445000 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6115,2,60,0.99,2430028,2481728,5000000,2430028,0.99,97.92,48.60,48.60,14752312485,48.25,48.25,14752312485 +아이비젼웍스,469750,17,1945,2,104,5.65,16086200,44201384,34056481,16086200,5.65,36.39,47.23,47.23,31382934908,47.38,47.38,31382934908 +코오롱모빌리티그룹우,45014K,18,20950,5,-3800,-15.35,1089875,0,2456120,1089875,-15.35,0.00,44.37,44.37,25551774825,49.66,49.66,25551774825 +로보티즈,108490,19,142900,2,30800,27.48,5698994,5034116,13220560,5698994,27.48,113.21,43.11,43.11,743818531100,39.37,39.37,743818531100 +아이윈플러스,123010,20,1047,2,22,2.15,14010737,8635447,32658542,14010737,2.15,162.25,42.90,42.90,15021988498,43.93,43.93,15021988498 +로보로보,215100,21,7070,2,270,3.97,6756765,8408584,20348454,6756765,3.97,80.36,33.21,33.21,47302284080,32.88,32.88,47302284080 +TIGER 반도체TOP10레버리지,488080,22,9340,5,-20,-0.21,1288324,1322981,3900000,1288324,-0.21,97.38,33.03,33.03,12133248002,33.31,33.31,12133248002 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11280,2,190,1.71,382408,343405,1200000,382408,1.71,111.36,31.87,31.87,4291323801,31.70,31.70,4291323801 +에스피시스템스,317830,24,10890,2,1200,12.38,3166338,1651914,10773818,3166338,12.38,191.68,29.39,29.39,32745911555,27.91,27.91,32745911555 +블루엠텍,439580,25,6320,2,510,8.78,9743325,1081174,33510663,9743325,8.78,901.18,29.08,29.08,60923913295,28.77,28.77,60923913295 +TIGER 차이나휴머노이드로봇,0053L0,26,13390,5,-125,-0.92,2960441,3448385,10250000,2960441,-0.92,85.85,28.88,28.88,40205810783,29.29,29.29,40205810783 +모니터랩,434480,27,4555,2,85,1.90,3410545,810258,12310300,3410545,1.90,420.92,27.70,27.70,16478540255,29.39,29.39,16478540255 +한컴위드,054920,28,4905,2,540,12.37,7663287,271943,28217081,7663287,12.37,2817.98,27.16,27.16,37901474645,27.38,27.38,37901474645 +ACE AI반도체포커스,469150,29,18410,2,15,0.08,776667,776029,3000000,776667,0.08,100.08,25.89,25.89,14351257236,25.98,25.98,14351257236 +온코닉테라퓨틱스,476060,30,44500,2,3750,9.20,2715218,1712510,11063810,2715218,9.20,158.55,24.54,24.54,118021374300,23.97,23.97,118021374300 diff --git a/top30/20250919/top30-avtr-20250919-132001.csv b/top30/20250919/top30-avtr-20250919-132001.csv new file mode 100644 index 000000000000..1e2d3c4697a2 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13010,2,200,1.56,2783168,171449,1950000,2783168,1.56,1623.32,142.73,142.73,36281247687,143.01,143.01,36281247687 +싸이버원,356890,2,4565,2,725,18.88,13826408,6783940,11953825,13826408,18.88,203.81,115.67,115.67,64828634888,118.80,118.80,64828634888 +에스투더블유,488280,3,22300,2,9100,68.94,11210115,0,10587956,11210115,68.94,0.00,105.88,105.88,282183784575,119.51,119.51,282183784575 +다날,064260,4,10960,2,1840,20.18,69203268,9321172,68949040,69203268,20.18,742.43,100.37,100.37,740024789575,97.93,97.93,740024789575 +한국첨단소재,062970,5,4265,5,-75,-1.73,19525651,10887322,19736818,19525651,-1.73,179.34,98.93,98.93,91076932497,108.20,108.20,91076932497 +큐로홀딩스,051780,6,1474,2,255,20.92,16617451,983810,23242245,16617451,20.92,1689.09,71.50,71.50,23840776319,69.59,69.59,23840776319 +한싹,430690,7,6710,5,-440,-6.15,7518998,22010082,10895327,7518998,-6.15,34.16,69.01,69.01,53648119040,73.38,73.38,53648119040 +뱅크웨어글로벌,199480,8,7850,2,1400,21.71,6911148,86399,10101638,6911148,21.71,7999.11,68.42,68.42,55085183540,69.47,69.47,55085183540 +피씨디렉트,051380,9,2535,2,270,11.92,9846921,21585,15340072,9846921,11.92,9999.99,64.19,64.19,26102018851,67.12,67.12,26102018851 +KODEX K원자력SMR,0098F0,10,9430,5,-150,-1.57,4457846,4204138,7200000,4457846,-1.57,106.03,61.91,61.91,42366850678,62.40,62.40,42366850678 +미투온,201490,11,6370,2,340,5.64,18736203,1656655,30390092,18736203,5.64,1130.97,61.65,61.65,122433273610,63.25,63.25,122433273610 +DGP,060900,12,1695,2,342,25.28,15813804,6525564,26124029,15813804,25.28,242.34,60.53,60.53,26430711350,59.69,59.69,26430711350 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6135,2,60,0.99,1723322,2781293,3000000,1723322,0.99,61.96,57.44,57.44,10486561720,56.98,56.98,10486561720 +로보스타,090360,14,52300,2,8300,18.86,5051150,4758092,9750000,5051150,18.86,106.16,51.81,51.81,246298914275,48.30,48.30,246298914275 +클로봇,466100,15,29700,2,1800,6.45,12600252,5456549,24764639,12600252,6.45,230.92,50.88,50.88,371087039175,50.45,50.45,371087039175 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,6120,2,65,1.07,2430128,2481728,5000000,2430128,1.07,97.92,48.60,48.60,14752924485,48.21,48.21,14752924485 +아이비젼웍스,469750,17,1941,2,100,5.43,16233217,44201384,34056481,16233217,5.43,36.73,47.67,47.67,31668122298,47.91,47.91,31668122298 +코오롱모빌리티그룹우,45014K,18,21050,5,-3700,-14.95,1100057,0,2456120,1100057,-14.95,0.00,44.79,44.79,25767309750,49.84,49.84,25767309750 +로보티즈,108490,19,141750,2,29650,26.45,5777766,5034116,13220560,5777766,26.45,114.77,43.70,43.70,755014361250,40.29,40.29,755014361250 +에스피시스템스,317830,20,11150,2,1460,15.07,4676523,1651914,10773818,4676523,15.07,283.10,43.41,43.41,49555696035,41.25,41.25,49555696035 +아이윈플러스,123010,21,1051,2,26,2.54,14144195,8635447,32658542,14144195,2.54,163.79,43.31,43.31,15163073626,44.18,44.18,15163073626 +로보로보,215100,22,7010,2,210,3.09,6846406,8408584,20348454,6846406,3.09,81.42,33.65,33.65,47932293875,33.60,33.60,47932293875 +TIGER 반도체TOP10레버리지,488080,23,9310,5,-50,-0.53,1296283,1322981,3900000,1296283,-0.53,97.98,33.24,33.24,12207443887,33.62,33.62,12207443887 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,24,11280,2,190,1.71,382493,343405,1200000,382493,1.71,111.38,31.87,31.87,4292282616,31.71,31.71,4292282616 +블루엠텍,439580,25,6360,2,550,9.47,9995160,1081174,33510663,9995160,9.47,924.47,29.83,29.83,62520928650,29.33,29.33,62520928650 +TIGER 차이나휴머노이드로봇,0053L0,26,13395,5,-120,-0.89,3008733,3448385,10250000,3008733,-0.89,87.25,29.35,29.35,40852595617,29.75,29.75,40852595617 +모니터랩,434480,27,4570,2,100,2.24,3429109,810258,12310300,3429109,2.24,423.21,27.86,27.86,16562871750,29.44,29.44,16562871750 +한컴위드,054920,28,4885,2,520,11.91,7731320,271943,28217081,7731320,11.91,2842.99,27.40,27.40,38233849975,27.74,27.74,38233849975 +ACE AI반도체포커스,469150,29,18360,5,-35,-0.19,793058,776029,3000000,793058,-0.19,102.19,26.44,26.44,14652758676,26.60,26.60,14652758676 +에스엠코어,007820,30,5090,2,255,5.27,5237205,1773558,20033946,5237205,5.27,295.29,26.14,26.14,27249372789,26.72,26.72,27249372789 diff --git a/top30/20250919/top30-avtr-20250919-133001.csv b/top30/20250919/top30-avtr-20250919-133001.csv new file mode 100644 index 000000000000..27dce4e79ec7 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13020,2,210,1.64,2783749,171449,1950000,2783749,1.64,1623.66,142.76,142.76,36288812307,142.93,142.93,36288812307 +싸이버원,356890,2,4635,2,795,20.70,13922245,6783940,11953825,13922245,20.70,205.22,116.47,116.47,65266467763,117.80,117.80,65266467763 +에스투더블유,488280,3,23400,2,10200,77.27,11625755,0,10587956,11625755,77.27,0.00,109.80,109.80,291702048725,117.74,117.74,291702048725 +다날,064260,4,11130,2,2010,22.04,70528931,9321172,68949040,70528931,22.04,756.65,102.29,102.29,754693480430,98.34,98.34,754693480430 +한국첨단소재,062970,5,4235,5,-105,-2.42,19753897,10887322,19736818,19753897,-2.42,181.44,100.09,100.09,92039851156,110.11,110.11,92039851156 +큐로홀딩스,051780,6,1405,2,186,15.26,17438740,983810,23242245,17438740,15.26,1772.57,75.03,75.03,25037829103,76.67,76.67,25037829103 +뱅크웨어글로벌,199480,7,7860,2,1410,21.86,7063063,86399,10101638,7063063,21.86,8174.94,69.92,69.92,56279638135,70.88,70.88,56279638135 +한싹,430690,8,6860,5,-290,-4.06,7595640,22010082,10895327,7595640,-4.06,34.51,69.71,69.71,54164710025,72.47,72.47,54164710025 +KODEX K원자력SMR,0098F0,9,9435,5,-145,-1.51,5006385,4204138,7200000,5006385,-1.51,119.08,69.53,69.53,47539487741,69.98,69.98,47539487741 +피씨디렉트,051380,10,2505,2,240,10.60,9979537,21585,15340072,9979537,10.60,9999.99,65.06,65.06,26435075062,68.79,68.79,26435075062 +미투온,201490,11,6390,2,360,5.97,18843776,1656655,30390092,18843776,5.97,1137.46,62.01,62.01,123117648840,63.40,63.40,123117648840 +DGP,060900,12,1672,2,319,23.58,15949159,6525564,26124029,15949159,23.58,244.41,61.05,61.05,26659927757,61.04,61.04,26659927757 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6140,2,65,1.07,1734178,2781293,3000000,1734178,1.07,62.35,57.81,57.81,10553212240,57.29,57.29,10553212240 +로보스타,090360,14,51400,2,7400,16.82,5273883,4758092,9750000,5273883,16.82,110.84,54.09,54.09,257741979775,51.43,51.43,257741979775 +클로봇,466100,15,29400,2,1500,5.38,13263954,5456549,24764639,13263954,5.38,243.08,53.56,53.56,390582378750,53.65,53.65,390582378750 +에스피시스템스,317830,16,10630,2,940,9.70,5362623,1651914,10773818,5362623,9.70,324.63,49.77,49.77,57020473115,49.79,49.79,57020473115 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6120,2,65,1.07,2430128,2481728,5000000,2430128,1.07,97.92,48.60,48.60,14752924485,48.21,48.21,14752924485 +아이비젼웍스,469750,18,1944,2,103,5.59,16386368,44201384,34056481,16386368,5.59,37.07,48.12,48.12,31966015471,48.28,48.28,31966015471 +코오롱모빌리티그룹우,45014K,19,20700,5,-4050,-16.36,1115307,0,2456120,1115307,-16.36,0.00,45.41,45.41,26085178075,51.31,51.31,26085178075 +로보티즈,108490,20,140200,2,28100,25.07,5966888,5034116,13220560,5966888,25.07,118.53,45.13,45.13,781557850650,42.17,42.17,781557850650 +아이윈플러스,123010,21,1054,2,29,2.83,14201388,8635447,32658542,14201388,2.83,164.45,43.48,43.48,15223026006,44.22,44.22,15223026006 +로보로보,215100,22,6890,2,90,1.32,7086684,8408584,20348454,7086684,1.32,84.28,34.83,34.83,49598731695,35.38,35.38,49598731695 +TIGER 반도체TOP10레버리지,488080,23,9290,5,-70,-0.75,1317045,1322981,3900000,1317045,-0.75,99.55,33.77,33.77,12400454799,34.23,34.23,12400454799 +블루엠텍,439580,24,6340,2,530,9.12,10856888,1081174,33510663,10856888,9.12,1004.18,32.40,32.40,68035328790,32.02,32.02,68035328790 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,11295,2,205,1.85,382807,343405,1200000,382807,1.85,111.47,31.90,31.90,4295829211,31.69,31.69,4295829211 +TIGER 차이나휴머노이드로봇,0053L0,26,13390,5,-125,-0.92,3047663,3448385,10250000,3047663,-0.92,88.38,29.73,29.73,41373851724,30.15,30.15,41373851724 +온코닉테라퓨틱스,476060,27,45450,2,4700,11.53,3187946,1712510,11063810,3187946,11.53,186.16,28.81,28.81,139532172125,27.75,27.75,139532172125 +모니터랩,434480,28,4580,2,110,2.46,3437634,810258,12310300,3437634,2.46,424.26,27.92,27.92,16601852308,29.45,29.45,16601852308 +한컴위드,054920,29,4910,2,545,12.49,7796176,271943,28217081,7796176,12.49,2866.84,27.63,27.63,38550992295,27.83,27.83,38550992295 +에스엠코어,007820,30,5010,2,175,3.62,5364084,1773558,20033946,5364084,3.62,302.45,26.77,26.77,27891967669,27.79,27.79,27891967669 diff --git a/top30/20250919/top30-avtr-20250919-134001.csv b/top30/20250919/top30-avtr-20250919-134001.csv new file mode 100644 index 000000000000..c7023a128ef2 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13015,2,205,1.60,2783789,171449,1950000,2783789,1.60,1623.68,142.76,142.76,36289332907,142.99,142.99,36289332907 +싸이버원,356890,2,4675,2,835,21.74,14263308,6783940,11953825,14263308,21.74,210.25,119.32,119.32,66860389578,119.64,119.64,66860389578 +에스투더블유,488280,3,22950,2,9750,73.86,11824902,0,10587956,11824902,73.86,0.00,111.68,111.68,296282062425,121.93,121.93,296282062425 +다날,064260,4,11190,2,2070,22.70,72461500,9321172,68949040,72461500,22.70,777.39,105.09,105.09,776327849910,100.62,100.62,776327849910 +한국첨단소재,062970,5,4255,5,-85,-1.96,19851635,10887322,19736818,19851635,-1.96,182.34,100.58,100.58,92454323000,110.09,110.09,92454323000 +큐로홀딩스,051780,6,1421,2,202,16.57,17881512,983810,23242245,17881512,16.57,1817.58,76.94,76.94,25661333435,77.70,77.70,25661333435 +한싹,430690,7,6840,5,-310,-4.34,7865133,22010082,10895327,7865133,-4.34,35.73,72.19,72.19,56022235460,75.17,75.17,56022235460 +KODEX K원자력SMR,0098F0,8,9430,5,-150,-1.57,5115786,4204138,7200000,5115786,-1.57,121.68,71.05,71.05,48571408451,71.54,71.54,48571408451 +뱅크웨어글로벌,199480,9,7850,2,1400,21.71,7118214,86399,10101638,7118214,21.71,8238.77,70.47,70.47,56714277320,71.52,71.52,56714277320 +피씨디렉트,051380,10,2515,2,250,11.04,10022861,21585,15340072,10022861,11.04,9999.99,65.34,65.34,26543470001,68.80,68.80,26543470001 +미투온,201490,11,6410,2,380,6.30,19025943,1656655,30390092,19025943,6.30,1148.46,62.61,62.61,124286767040,63.80,63.80,124286767040 +DGP,060900,12,1680,2,327,24.17,16030643,6525564,26124029,16030643,24.17,245.66,61.36,61.36,26796656517,61.06,61.06,26796656517 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,6140,2,65,1.07,1734188,2781293,3000000,1734188,1.07,62.35,57.81,57.81,10553273605,57.29,57.29,10553273605 +로보스타,090360,14,51800,2,7800,17.73,5369972,4758092,9750000,5369972,17.73,112.86,55.08,55.08,262661503575,52.01,52.01,262661503575 +클로봇,466100,15,29375,2,1475,5.29,13494228,5456549,24764639,13494228,5.29,247.30,54.49,54.49,397317423075,54.62,54.62,397317423075 +에스피시스템스,317830,16,10810,2,1120,11.56,5861673,1651914,10773818,5861673,11.56,354.84,54.41,54.41,62373136775,53.56,53.56,62373136775 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,2,60,0.99,2472214,2481728,5000000,2472214,0.99,99.62,49.44,49.44,15010280375,49.09,49.09,15010280375 +아이비젼웍스,469750,18,1934,2,93,5.05,16572208,44201384,34056481,16572208,5.05,37.49,48.66,48.66,32326110934,49.08,49.08,32326110934 +코오롱모빌리티그룹우,45014K,19,20500,5,-4250,-17.17,1135169,0,2456120,1135169,-17.17,0.00,46.22,46.22,26489226660,52.61,52.61,26489226660 +로보티즈,108490,20,141300,2,29200,26.05,6063023,5034116,13220560,6063023,26.05,120.44,45.86,45.86,795036985900,42.56,42.56,795036985900 +아이윈플러스,123010,21,1039,2,14,1.37,14255237,8635447,32658542,14255237,1.37,165.08,43.65,43.65,15279095194,45.03,45.03,15279095194 +로보로보,215100,22,6870,2,70,1.03,7192935,8408584,20348454,7192935,1.03,85.54,35.35,35.35,50326958270,36.00,36.00,50326958270 +TIGER 반도체TOP10레버리지,488080,23,9330,5,-30,-0.32,1322229,1322981,3900000,1322229,-0.32,99.94,33.90,33.90,12448707874,34.21,34.21,12448707874 +블루엠텍,439580,24,6340,2,530,9.12,11100107,1081174,33510663,11100107,9.12,1026.67,33.12,33.12,69574343405,32.75,32.75,69574343405 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,11295,2,205,1.85,382813,343405,1200000,382813,1.85,111.48,31.90,31.90,4295896981,31.69,31.69,4295896981 +TIGER 차이나휴머노이드로봇,0053L0,26,13390,5,-125,-0.92,3132461,3448385,10250000,3132461,-0.92,90.84,30.56,30.56,42509252178,30.97,30.97,42509252178 +온코닉테라퓨틱스,476060,27,45550,2,4800,11.78,3338542,1712510,11063810,3338542,11.78,194.95,30.18,30.18,146361441000,29.04,29.04,146361441000 +모니터랩,434480,28,4605,2,135,3.02,3470163,810258,12310300,3470163,3.02,428.28,28.19,28.19,16752609090,29.55,29.55,16752609090 +한컴위드,054920,29,4930,2,565,12.94,7884643,271943,28217081,7884643,12.94,2899.37,27.94,27.94,38986239828,28.03,28.03,38986239828 +에스엠코어,007820,30,5050,2,215,4.45,5431699,1773558,20033946,5431699,4.45,306.26,27.11,27.11,28230768079,27.90,27.90,28230768079 diff --git a/top30/20250919/top30-avtr-20250919-135001.csv b/top30/20250919/top30-avtr-20250919-135001.csv new file mode 100644 index 000000000000..dfd6fd7f3431 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13025,2,215,1.68,2857634,171449,1950000,2857634,1.68,1666.75,146.55,146.55,37251164032,146.67,146.67,37251164032 +싸이버원,356890,2,4675,2,835,21.74,14458590,6783940,11953825,14458590,21.74,213.13,120.95,120.95,67773405221,121.27,121.27,67773405221 +에스투더블유,488280,3,22150,2,8950,67.80,11992698,0,10587956,11992698,67.80,0.00,113.27,113.27,300066498025,127.95,127.95,300066498025 +다날,064260,4,11110,2,1990,21.82,73520368,9321172,68949040,73520368,21.82,788.75,106.63,106.63,788071393830,102.88,102.88,788071393830 +한국첨단소재,062970,5,4287,5,-53,-1.22,19944489,10887322,19736818,19944489,-1.22,183.19,101.05,101.05,92851560353,109.74,109.74,92851560353 +큐로홀딩스,051780,6,1413,2,194,15.91,18006859,983810,23242245,18006859,15.91,1830.32,77.47,77.47,25838295192,78.68,78.68,25838295192 +뱅크웨어글로벌,199480,7,7620,2,1170,18.14,7484003,86399,10101638,7484003,18.14,8662.14,74.09,74.09,59507039115,77.31,77.31,59507039115 +KODEX K원자력SMR,0098F0,8,9435,5,-145,-1.51,5299420,4204138,7200000,5299420,-1.51,126.05,73.60,73.60,50303210621,74.05,74.05,50303210621 +한싹,430690,9,6860,5,-290,-4.06,7908154,22010082,10895327,7908154,-4.06,35.93,72.58,72.58,56315820790,75.35,75.35,56315820790 +에스피시스템스,317830,10,11460,2,1770,18.27,7338456,1651914,10773818,7338456,18.27,444.24,68.11,68.11,79042169325,64.02,64.02,79042169325 +피씨디렉트,051380,11,2490,2,225,9.93,10062256,21585,15340072,10062256,9.93,9999.99,65.59,65.59,26641967581,69.75,69.75,26641967581 +미투온,201490,12,6410,2,380,6.30,19101843,1656655,30390092,19101843,6.30,1153.04,62.86,62.86,124771278750,64.05,64.05,124771278750 +DGP,060900,13,1645,2,292,21.58,16247453,6525564,26124029,16247453,21.58,248.98,62.19,62.19,27158471420,63.20,63.20,27158471420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6130,2,55,0.91,1735990,2781293,3000000,1735990,0.91,62.42,57.87,57.87,10564310950,57.45,57.45,10564310950 +로보스타,090360,15,52100,2,8100,18.41,5491585,4758092,9750000,5491585,18.41,115.42,56.32,56.32,269005666175,52.96,52.96,269005666175 +클로봇,466100,16,29450,2,1550,5.56,13676261,5456549,24764639,13676261,5.56,250.64,55.22,55.22,402688634525,55.21,55.21,402688634525 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,6115,2,60,0.99,2476914,2481728,5000000,2476914,0.99,99.81,49.54,49.54,15039020875,49.19,49.19,15039020875 +아이비젼웍스,469750,18,1926,2,85,4.62,16784218,44201384,34056481,16784218,4.62,37.97,49.28,49.28,32733712507,49.90,49.90,32733712507 +로보티즈,108490,19,142000,2,29900,26.67,6176804,5034116,13220560,6176804,26.67,122.70,46.72,46.72,811220613950,43.21,43.21,811220613950 +코오롱모빌리티그룹우,45014K,20,20200,5,-4550,-18.38,1146072,0,2456120,1146072,-18.38,0.00,46.66,46.66,26708918180,53.83,53.83,26708918180 +아이윈플러스,123010,21,1052,2,27,2.63,14282908,8635447,32658542,14282908,2.63,165.40,43.73,43.73,15307990245,44.56,44.56,15307990245 +로보로보,215100,22,6900,2,100,1.47,7259666,8408584,20348454,7259666,1.47,86.34,35.68,35.68,50787906590,36.17,36.17,50787906590 +TIGER 반도체TOP10레버리지,488080,23,9360,3,0,0.00,1329230,1322981,3900000,1329230,0.00,100.47,34.08,34.08,12514127449,34.28,34.28,12514127449 +블루엠텍,439580,24,6360,2,550,9.47,11381891,1081174,33510663,11381891,9.47,1052.73,33.96,33.96,71372081590,33.49,33.49,71372081590 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,11300,2,210,1.89,382834,343405,1200000,382834,1.89,111.48,31.90,31.90,4296134281,31.68,31.68,4296134281 +온코닉테라퓨틱스,476060,26,44700,2,3950,9.69,3430117,1712510,11063810,3430117,9.69,200.30,31.00,31.00,150468038950,30.43,30.43,150468038950 +TIGER 차이나휴머노이드로봇,0053L0,27,13390,5,-125,-0.92,3172141,3448385,10250000,3172141,-0.92,91.99,30.95,30.95,43040724983,31.36,31.36,43040724983 +모니터랩,434480,28,4595,2,125,2.80,3485618,810258,12310300,3485618,2.80,430.19,28.31,28.31,16823796295,29.74,29.74,16823796295 +한컴위드,054920,29,4885,2,520,11.91,7936249,271943,28217081,7936249,11.91,2918.35,28.13,28.13,39238742045,28.47,28.47,39238742045 +에스엠코어,007820,30,5060,2,225,4.65,5473749,1773558,20033946,5473749,4.65,308.63,27.32,27.32,28443074209,28.06,28.06,28443074209 diff --git a/top30/20250919/top30-avtr-20250919-140001.csv b/top30/20250919/top30-avtr-20250919-140001.csv new file mode 100644 index 000000000000..c732803ebd98 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13010,2,200,1.56,2864100,171449,1950000,2864100,1.56,1670.53,146.88,146.88,37335287847,147.17,147.17,37335287847 +싸이버원,356890,2,4605,2,765,19.92,14572362,6783940,11953825,14572362,19.92,214.81,121.91,121.91,68300287771,124.08,124.08,68300287771 +에스투더블유,488280,3,22650,2,9450,71.59,12133978,0,10587956,12133978,71.59,0.00,114.60,114.60,303228137825,126.44,126.44,303228137825 +다날,064260,4,11050,2,1930,21.16,74191073,9321172,68949040,74191073,21.16,795.94,107.60,107.60,795526884380,104.42,104.42,795526884380 +한국첨단소재,062970,5,4350,2,10,0.23,20231159,10887322,19736818,20231159,0.23,185.82,102.50,102.50,94098352956,109.60,109.60,94098352956 +에스피시스템스,317830,6,11290,2,1600,16.51,8633088,1651914,10773818,8633088,16.51,522.61,80.13,80.13,93772368400,77.09,77.09,93772368400 +큐로홀딩스,051780,7,1410,2,191,15.67,18201177,983810,23242245,18201177,15.67,1850.07,78.31,78.31,26110557115,79.67,79.67,26110557115 +KODEX K원자력SMR,0098F0,8,9440,5,-140,-1.46,5435073,4204138,7200000,5435073,-1.46,129.28,75.49,75.49,51583770021,75.89,75.89,51583770021 +뱅크웨어글로벌,199480,9,7630,2,1180,18.29,7605663,86399,10101638,7605663,18.29,8802.95,75.29,75.29,60434402525,78.41,78.41,60434402525 +한싹,430690,10,6740,5,-410,-5.73,7961339,22010082,10895327,7961339,-5.73,36.17,73.07,73.07,56675975110,77.18,77.18,56675975110 +피씨디렉트,051380,11,2515,2,250,11.04,10104467,21585,15340072,10104467,11.04,9999.99,65.87,65.87,26747446835,69.33,69.33,26747446835 +미투온,201490,12,6440,2,410,6.80,19378027,1656655,30390092,19378027,6.80,1169.71,63.76,63.76,126553803945,64.66,64.66,126553803945 +DGP,060900,13,1702,2,349,25.79,16569695,6525564,26124029,16569695,25.79,253.92,63.43,63.43,27706784114,62.31,62.31,27706784114 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6130,2,55,0.91,1736010,2781293,3000000,1736010,0.91,62.42,57.87,57.87,10564433550,57.45,57.45,10564433550 +로보스타,090360,15,51300,2,7300,16.59,5567917,4758092,9750000,5567917,16.59,117.02,57.11,57.11,272929528225,54.57,54.57,272929528225 +클로봇,466100,16,29250,2,1350,4.84,13817507,5456549,24764639,13817507,4.84,253.23,55.80,55.80,406832947150,56.16,56.16,406832947150 +아이비젼웍스,469750,17,1926,2,85,4.62,16913131,44201384,34056481,16913131,4.62,38.26,49.66,49.66,32980971389,50.28,50.28,32980971389 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6105,2,50,0.83,2477014,2481728,5000000,2477014,0.83,99.81,49.54,49.54,15039631375,49.27,49.27,15039631375 +코오롱모빌리티그룹우,45014K,19,19530,5,-5220,-21.09,1182005,0,2456120,1182005,-21.09,0.00,48.12,48.12,27413517510,57.15,57.15,27413517510 +로보티즈,108490,20,140900,2,28800,25.69,6233973,5034116,13220560,6233973,25.69,123.83,47.15,47.15,819306629200,43.98,43.98,819306629200 +아이윈플러스,123010,21,1060,2,35,3.41,14337600,8635447,32658542,14337600,3.41,166.03,43.90,43.90,15365679976,44.39,44.39,15365679976 +로보로보,215100,22,6850,2,50,0.74,7304672,8408584,20348454,7304672,0.74,86.87,35.90,35.90,51097382950,36.66,36.66,51097382950 +블루엠텍,439580,23,6320,2,510,8.78,11553448,1081174,33510663,11553448,8.78,1068.60,34.48,34.48,72456920940,34.21,34.21,72456920940 +TIGER 반도체TOP10레버리지,488080,24,9355,5,-5,-0.05,1337449,1322981,3900000,1337449,-0.05,101.09,34.29,34.29,12591076110,34.51,34.51,12591076110 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,11302,2,212,1.91,383291,343405,1200000,383291,1.91,111.61,31.94,31.94,4301300228,31.71,31.71,4301300228 +온코닉테라퓨틱스,476060,26,45500,2,4750,11.66,3485517,1712510,11063810,3485517,11.66,203.53,31.50,31.50,152964206125,30.39,30.39,152964206125 +TIGER 차이나휴머노이드로봇,0053L0,27,13405,5,-110,-0.81,3219862,3448385,10250000,3219862,-0.81,93.37,31.41,31.41,43680156855,31.79,31.79,43680156855 +모니터랩,434480,28,4590,2,120,2.68,3495333,810258,12310300,3495333,2.68,431.39,28.39,28.39,16868378685,29.85,29.85,16868378685 +한컴위드,054920,29,4870,2,505,11.57,7974840,271943,28217081,7974840,11.57,2932.54,28.26,28.26,39427525785,28.69,28.69,39427525785 +에스엠코어,007820,30,5030,2,195,4.03,5558755,1773558,20033946,5558755,4.03,313.42,27.75,27.75,28874509819,28.65,28.65,28874509819 diff --git a/top30/20250919/top30-avtr-20250919-141001.csv b/top30/20250919/top30-avtr-20250919-141001.csv new file mode 100644 index 000000000000..6d9459314f1b --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,13040,2,230,1.80,3616021,171449,1950000,3616021,1.80,2109.09,185.44,185.44,47128189747,185.34,185.34,47128189747 +싸이버원,356890,2,4555,2,715,18.62,14687580,6783940,11953825,14687580,18.62,216.51,122.87,122.87,68829907113,126.41,126.41,68829907113 +에스투더블유,488280,3,22200,2,9000,68.18,12240242,0,10587956,12240242,68.18,0.00,115.61,115.61,305596141775,130.01,130.01,305596141775 +다날,064260,4,10990,2,1870,20.50,75002416,9321172,68949040,75002416,20.50,804.65,108.78,108.78,804458608365,106.16,106.16,804458608365 +한국첨단소재,062970,5,4365,2,25,0.58,20344162,10887322,19736818,20344162,0.58,186.86,103.08,103.08,94589538432,109.79,109.79,94589538432 +에스피시스템스,317830,6,11190,2,1500,15.48,9138287,1651914,10773818,9138287,15.48,553.19,84.82,84.82,99470042505,82.51,82.51,99470042505 +큐로홀딩스,051780,7,1419,2,200,16.41,18348414,983810,23242245,18348414,16.41,1865.04,78.94,78.94,26317738031,79.80,79.80,26317738031 +뱅크웨어글로벌,199480,8,7550,2,1100,17.05,7720926,86399,10101638,7720926,17.05,8936.36,76.43,76.43,61306261135,80.38,80.38,61306261135 +KODEX K원자력SMR,0098F0,9,9440,5,-140,-1.46,5487526,4204138,7200000,5487526,-1.46,130.53,76.22,76.22,52079032696,76.62,76.62,52079032696 +한싹,430690,10,6780,5,-370,-5.17,7987858,22010082,10895327,7987858,-5.17,36.29,73.31,73.31,56854787110,76.97,76.97,56854787110 +피씨디렉트,051380,11,2515,2,250,11.04,10122101,21585,15340072,10122101,11.04,9999.99,65.98,65.98,26791740280,69.44,69.44,26791740280 +미투온,201490,12,6380,2,350,5.80,19520190,1656655,30390092,19520190,5.80,1178.29,64.23,64.23,127465934605,65.74,65.74,127465934605 +DGP,060900,13,1715,2,362,26.76,16735679,6525564,26124029,16735679,26.76,256.46,64.06,64.06,27989658115,62.47,62.47,27989658115 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,6130,2,55,0.91,1736035,2781293,3000000,1736035,0.91,62.42,57.87,57.87,10564586800,57.45,57.45,10564586800 +로보스타,090360,15,50900,2,6900,15.68,5613288,4758092,9750000,5613288,15.68,117.97,57.57,57.57,275254293825,55.46,55.46,275254293825 +클로봇,466100,16,29150,2,1250,4.48,13924555,5456549,24764639,13924555,4.48,255.19,56.23,56.23,409970615100,56.79,56.79,409970615100 +아이비젼웍스,469750,17,1919,2,78,4.24,16983445,44201384,34056481,16983445,4.24,38.42,49.87,49.87,33115985995,50.67,50.67,33115985995 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,6110,2,55,0.91,2478014,2481728,5000000,2478014,0.91,99.85,49.56,49.56,15045741375,49.25,49.25,15045741375 +코오롱모빌리티그룹우,45014K,19,19830,5,-4920,-19.88,1211886,0,2456120,1211886,-19.88,0.00,49.34,49.34,28014224965,57.52,57.52,28014224965 +로보티즈,108490,20,140600,2,28500,25.42,6281921,5034116,13220560,6281921,25.42,124.79,47.52,47.52,826080243050,44.44,44.44,826080243050 +아이윈플러스,123010,21,1056,2,31,3.02,14380292,8635447,32658542,14380292,3.02,166.53,44.03,44.03,15410820175,44.69,44.69,15410820175 +로보로보,215100,22,6830,2,30,0.44,7352368,8408584,20348454,7352368,0.44,87.44,36.13,36.13,51424473080,37.00,37.00,51424473080 +블루엠텍,439580,23,6310,2,500,8.61,11631735,1081174,33510663,11631735,8.61,1075.84,34.71,34.71,72950373220,34.50,34.50,72950373220 +TIGER 반도체TOP10레버리지,488080,24,9360,3,0,0.00,1341196,1322981,3900000,1341196,0.00,101.38,34.39,34.39,12626112990,34.59,34.59,12626112990 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,25,11300,2,210,1.89,384216,343405,1200000,384216,1.89,111.88,32.02,32.02,4311756891,31.80,31.80,4311756891 +온코닉테라퓨틱스,476060,26,44500,2,3750,9.20,3536442,1712510,11063810,3536442,9.20,206.51,31.96,31.96,155255738600,31.53,31.53,155255738600 +TIGER 차이나휴머노이드로봇,0053L0,27,13445,5,-70,-0.52,3273348,3448385,10250000,3273348,-0.52,94.92,31.94,31.94,44399287995,32.22,32.22,44399287995 +모니터랩,434480,28,4575,2,105,2.35,3498701,810258,12310300,3498701,2.35,431.80,28.42,28.42,16883798370,29.98,29.98,16883798370 +한컴위드,054920,29,4855,2,490,11.23,8015005,271943,28217081,8015005,11.23,2947.31,28.40,28.40,39622934180,28.92,28.92,39622934180 +TIGER 코리아원자력,0091P0,30,9345,5,-95,-1.01,5634716,5318420,20150000,5634716,-1.01,105.95,27.96,27.96,53081580660,28.19,28.19,53081580660 diff --git a/top30/20250919/top30-avtr-20250919-142001.csv b/top30/20250919/top30-avtr-20250919-142001.csv new file mode 100644 index 000000000000..71b165e60198 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12975,2,165,1.29,3862211,171449,1950000,3862211,1.29,2252.69,198.06,198.06,50329551272,198.92,198.92,50329551272 +싸이버원,356890,2,4495,2,655,17.06,14881909,6783940,11953825,14881909,17.06,219.37,124.49,124.49,69707870407,129.73,129.73,69707870407 +에스투더블유,488280,3,22550,2,9350,70.83,12304776,0,10587956,12304776,70.83,0.00,116.21,116.21,307038324975,128.60,128.60,307038324975 +다날,064260,4,11070,2,1950,21.38,75705416,9321172,68949040,75705416,21.38,812.19,109.80,109.80,812168827895,106.41,106.41,812168827895 +한국첨단소재,062970,5,4325,5,-15,-0.35,20430589,10887322,19736818,20430589,-0.35,187.65,103.52,103.52,94965105117,111.25,111.25,94965105117 +에스피시스템스,317830,6,10940,2,1250,12.90,9620007,1651914,10773818,9620007,12.90,582.36,89.29,89.29,104821861975,88.93,88.93,104821861975 +KODEX K원자력SMR,0098F0,7,9440,5,-140,-1.46,6233003,4204138,7200000,6233003,-1.46,148.26,86.57,86.57,59112845401,86.97,86.97,59112845401 +큐로홀딩스,051780,8,1473,2,254,20.84,19064739,983810,23242245,19064739,20.84,1937.85,82.03,82.03,27363470132,79.93,79.93,27363470132 +뱅크웨어글로벌,199480,9,7600,2,1150,17.83,7829824,86399,10101638,7829824,17.83,9062.40,77.51,77.51,62124306235,80.92,80.92,62124306235 +한싹,430690,10,6740,5,-410,-5.73,8017329,22010082,10895327,8017329,-5.73,36.43,73.59,73.59,57053554290,77.69,77.69,57053554290 +피씨디렉트,051380,11,2520,2,255,11.26,10141396,21585,15340072,10141396,11.26,9999.99,66.11,66.11,26840366960,69.43,69.43,26840366960 +DGP,060900,12,1703,2,350,25.87,16964822,6525564,26124029,16964822,25.87,259.97,64.94,64.94,28381887129,63.79,63.79,28381887129 +미투온,201490,13,6410,2,380,6.30,19642594,1656655,30390092,19642594,6.30,1185.68,64.63,64.63,128247145075,65.84,65.84,128247145075 +로보스타,090360,14,49800,2,5800,13.18,5711094,4758092,9750000,5711094,13.18,120.03,58.58,58.58,280184717325,57.70,57.70,280184717325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,6125,2,50,0.82,1736435,2781293,3000000,1736435,0.82,62.43,57.88,57.88,10567036800,57.51,57.51,10567036800 +클로봇,466100,16,29000,2,1100,3.94,14070996,5456549,24764639,14070996,3.94,257.87,56.82,56.82,414245272600,57.68,57.68,414245272600 +아이비젼웍스,469750,17,1914,2,73,3.97,17096071,44201384,34056481,17096071,3.97,38.68,50.20,50.20,33332118749,51.14,51.14,33332118749 +코오롱모빌리티그룹우,45014K,18,19920,5,-4830,-19.52,1221713,0,2456120,1221713,-19.52,0.00,49.74,49.74,28208677280,57.66,57.66,28208677280 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6110,2,55,0.91,2478014,2481728,5000000,2478014,0.91,99.85,49.56,49.56,15045741375,49.25,49.25,15045741375 +로보티즈,108490,20,139300,2,27200,24.26,6354698,5034116,13220560,6354698,24.26,126.23,48.07,48.07,836297299100,45.41,45.41,836297299100 +아이윈플러스,123010,21,1069,2,44,4.29,14532350,8635447,32658542,14532350,4.29,168.29,44.50,44.50,15573861778,44.61,44.61,15573861778 +로보로보,215100,22,6780,5,-20,-0.29,7434904,8408584,20348454,7434904,-0.29,88.42,36.54,36.54,51988018865,37.68,37.68,51988018865 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11235,2,145,1.31,421725,343405,1200000,421725,1.31,122.81,35.14,35.14,4734516801,35.12,35.12,4734516801 +블루엠텍,439580,24,6250,2,440,7.57,11775768,1081174,33510663,11775768,7.57,1089.16,35.14,35.14,73854696670,35.26,35.26,73854696670 +TIGER 반도체TOP10레버리지,488080,25,9385,2,25,0.27,1346127,1322981,3900000,1346127,0.27,101.75,34.52,34.52,12672381075,34.62,34.62,12672381075 +TIGER 차이나휴머노이드로봇,0053L0,26,13355,5,-160,-1.18,3389666,3448385,10250000,3389666,-1.18,98.30,33.07,33.07,45957083631,33.57,33.57,45957083631 +온코닉테라퓨틱스,476060,27,44550,2,3800,9.33,3565111,1712510,11063810,3565111,9.33,208.18,32.22,32.22,156536603850,31.76,31.76,156536603850 +TIGER 코리아원자력,0091P0,28,9350,5,-90,-0.95,5801580,5318420,20150000,5801580,-0.95,109.08,28.79,28.79,54641723598,29.00,29.00,54641723598 +한컴위드,054920,29,4880,2,515,11.80,8050452,271943,28217081,8050452,11.80,2960.35,28.53,28.53,39794855230,28.90,28.90,39794855230 +모니터랩,434480,30,4580,2,110,2.46,3506884,810258,12310300,3506884,2.46,432.81,28.49,28.49,16921136450,30.01,30.01,16921136450 diff --git a/top30/20250919/top30-avtr-20250919-143001.csv b/top30/20250919/top30-avtr-20250919-143001.csv new file mode 100644 index 000000000000..fc130a63b64a --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12905,2,95,0.74,4108461,171449,1950000,4108461,0.74,2396.32,210.69,210.69,53512438702,212.65,212.65,53512438702 +싸이버원,356890,2,4460,2,620,16.15,15054168,6783940,11953825,15054168,16.15,221.91,125.94,125.94,70475033616,132.19,132.19,70475033616 +에스투더블유,488280,3,23200,2,10000,75.76,12774278,0,10587956,12774278,75.76,0.00,120.65,120.65,317985313150,129.45,129.45,317985313150 +다날,064260,4,11290,2,2170,23.79,80387471,9321172,68949040,80387471,23.79,862.42,116.59,116.59,865079830260,111.13,111.13,865079830260 +한국첨단소재,062970,5,4305,5,-35,-0.81,20560984,10887322,19736818,20560984,-0.81,188.85,104.18,104.18,95524717213,112.43,112.43,95524717213 +에스피시스템스,317830,6,10890,2,1200,12.38,9982797,1651914,10773818,9982797,12.38,604.32,92.66,92.66,108763015245,92.70,92.70,108763015245 +KODEX K원자력SMR,0098F0,7,9430,5,-150,-1.57,6255218,4204138,7200000,6255218,-1.57,148.79,86.88,86.88,59322409566,87.37,87.37,59322409566 +큐로홀딩스,051780,8,1444,2,225,18.46,19471437,983810,23242245,19471437,18.46,1979.19,83.78,83.78,27956332145,83.30,83.30,27956332145 +뱅크웨어글로벌,199480,9,7550,2,1100,17.05,7948669,86399,10101638,7948669,17.05,9199.96,78.69,78.69,63028035130,82.64,82.64,63028035130 +한싹,430690,10,6710,5,-440,-6.15,8072761,22010082,10895327,8072761,-6.15,36.68,74.09,74.09,57425507580,78.55,78.55,57425507580 +미투온,201490,11,6470,2,440,7.30,20219059,1656655,30390092,20219059,7.30,1220.47,66.53,66.53,131982325310,67.12,67.12,131982325310 +피씨디렉트,051380,12,2520,2,255,11.26,10188126,21585,15340072,10188126,11.26,9999.99,66.42,66.42,26958156595,69.74,69.74,26958156595 +DGP,060900,13,1675,2,322,23.80,17255245,6525564,26124029,17255245,23.80,264.43,66.05,66.05,28869042123,65.97,65.97,28869042123 +로보스타,090360,14,50000,2,6000,13.64,5877596,4758092,9750000,5877596,13.64,123.53,60.28,60.28,288463666925,59.17,59.17,288463666925 +클로봇,466100,15,29000,2,1100,3.94,14406804,5456549,24764639,14406804,3.94,264.03,58.17,58.17,423945958150,59.03,59.03,423945958150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6120,2,45,0.74,1738899,2781293,3000000,1738899,0.74,62.52,57.96,57.96,10582105055,57.64,57.64,10582105055 +아이비젼웍스,469750,17,1897,2,56,3.04,17378731,44201384,34056481,17378731,3.04,39.32,51.03,51.03,33868959994,52.42,52.42,33868959994 +코오롱모빌리티그룹우,45014K,18,20750,5,-4000,-16.16,1243475,0,2456120,1243475,-16.16,0.00,50.63,50.63,28644421515,56.20,56.20,28644421515 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6110,2,55,0.91,2522617,2481728,5000000,2522617,0.91,101.65,50.45,50.45,15317831020,50.14,50.14,15317831020 +로보티즈,108490,20,139200,2,27100,24.17,6548162,5034116,13220560,6548162,24.17,130.08,49.53,49.53,863027840350,46.90,46.90,863027840350 +아이윈플러스,123010,21,1050,2,25,2.44,14596100,8635447,32658542,14596100,2.44,169.03,44.69,44.69,15641199386,45.61,45.61,15641199386 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11235,2,145,1.31,443027,343405,1200000,443027,1.31,129.01,36.92,36.92,4974452531,36.90,36.90,4974452531 +로보로보,215100,23,6820,2,20,0.29,7504311,8408584,20348454,7504311,0.29,89.25,36.88,36.88,52458650355,37.80,37.80,52458650355 +블루엠텍,439580,24,6250,2,440,7.57,11881406,1081174,33510663,11881406,7.57,1098.94,35.46,35.46,74514742445,35.58,35.58,74514742445 +TIGER 반도체TOP10레버리지,488080,25,9390,2,30,0.32,1358726,1322981,3900000,1358726,0.32,102.70,34.84,34.84,12790699905,34.93,34.93,12790699905 +TIGER 차이나휴머노이드로봇,0053L0,26,13285,5,-230,-1.70,3525176,3448385,10250000,3525176,-1.70,102.23,34.39,34.39,47761196240,35.07,35.07,47761196240 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3605895,1712510,11063810,3605895,10.67,210.56,32.59,32.59,158363182575,31.74,31.74,158363182575 +TIGER 코리아원자력,0091P0,28,9350,5,-90,-0.95,5957209,5318420,20150000,5957209,-0.95,112.01,29.56,29.56,56096742199,29.77,29.77,56096742199 +한컴위드,054920,29,4855,2,490,11.23,8137347,271943,28217081,8137347,11.23,2992.30,28.84,28.84,40219751715,29.36,29.36,40219751715 +모니터랩,434480,30,4560,2,90,2.01,3524743,810258,12310300,3524743,2.01,435.01,28.63,28.63,17002569145,30.29,30.29,17002569145 diff --git a/top30/20250919/top30-avtr-20250919-144001.csv b/top30/20250919/top30-avtr-20250919-144001.csv new file mode 100644 index 000000000000..a7a001efd941 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12880,2,70,0.55,4243876,171449,1950000,4243876,0.55,2475.30,217.63,217.63,55255679997,220.00,220.00,55255679997 +싸이버원,356890,2,4460,2,620,16.15,15107443,6783940,11953825,15107443,16.15,222.69,126.38,126.38,70713539789,132.64,132.64,70713539789 +에스투더블유,488280,3,24750,2,11550,87.50,13358790,0,10587956,13358790,87.50,0.00,126.17,126.17,332120822025,126.74,126.74,332120822025 +다날,064260,4,11090,2,1970,21.60,82874630,9321172,68949040,82874630,21.60,889.10,120.20,120.20,892855871335,116.77,116.77,892855871335 +한국첨단소재,062970,5,4335,5,-5,-0.12,20634240,10887322,19736818,20634240,-0.12,189.53,104.55,104.55,95841195355,112.02,112.02,95841195355 +에스피시스템스,317830,6,10990,2,1300,13.42,10521005,1651914,10773818,10521005,13.42,636.90,97.65,97.65,114732166910,96.90,96.90,114732166910 +KODEX K원자력SMR,0098F0,7,9420,5,-160,-1.67,6355093,4204138,7200000,6355093,-1.67,151.16,88.27,88.27,60263788156,88.85,88.85,60263788156 +큐로홀딩스,051780,8,1415,2,196,16.08,19749252,983810,23242245,19749252,16.08,2007.43,84.97,84.97,28355149069,86.22,86.22,28355149069 +뱅크웨어글로벌,199480,9,7400,2,950,14.73,8058369,86399,10101638,8058369,14.73,9326.92,79.77,79.77,63846895890,85.41,85.41,63846895890 +한싹,430690,10,6680,5,-470,-6.57,8113652,22010082,10895327,8113652,-6.57,36.86,74.47,74.47,57699493520,79.28,79.28,57699493520 +미투온,201490,11,6390,2,360,5.97,20388597,1656655,30390092,20388597,5.97,1230.71,67.09,67.09,133072102705,68.53,68.53,133072102705 +DGP,060900,12,1661,2,308,22.76,17463801,6525564,26124029,17463801,22.76,267.62,66.85,66.85,29216798780,67.33,67.33,29216798780 +피씨디렉트,051380,13,2535,2,270,11.92,10213664,21585,15340072,10213664,11.92,9999.99,66.58,66.58,27022595067,69.49,69.49,27022595067 +로보스타,090360,14,49975,2,5975,13.58,5923894,4758092,9750000,5923894,13.58,124.50,60.76,60.76,290772600075,59.68,59.68,290772600075 +클로봇,466100,15,29150,2,1250,4.48,14527286,5456549,24764639,14527286,4.48,266.24,58.66,58.66,427443479900,59.21,59.21,427443479900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6135,2,60,0.99,1750477,2781293,3000000,1750477,0.99,62.94,58.35,58.35,10653020520,57.88,57.88,10653020520 +코오롱모빌리티그룹우,45014K,17,21350,5,-3400,-13.74,1285080,0,2456120,1285080,-13.74,0.00,52.32,52.32,29527072590,56.31,56.31,29527072590 +아이비젼웍스,469750,18,1890,2,49,2.66,17492437,44201384,34056481,17492437,2.66,39.57,51.36,51.36,34083342812,52.95,52.95,34083342812 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6115,2,60,0.99,2537702,2481728,5000000,2537702,0.99,102.26,50.75,50.75,15410024195,50.40,50.40,15410024195 +로보티즈,108490,20,139700,2,27600,24.62,6654643,5034116,13220560,6654643,24.62,132.19,50.34,50.34,877855702000,47.53,47.53,877855702000 +아이윈플러스,123010,21,1054,2,29,2.83,14627482,8635447,32658542,14627482,2.83,169.39,44.79,44.79,15674223377,45.54,45.54,15674223377 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11235,2,145,1.31,463509,343405,1200000,463509,1.31,134.97,38.63,38.63,5205201421,38.61,38.61,5205201421 +로보로보,215100,23,6820,2,20,0.29,7533600,8408584,20348454,7533600,0.29,89.59,37.02,37.02,52658068395,37.94,37.94,52658068395 +TIGER 차이나휴머노이드로봇,0053L0,24,13270,5,-245,-1.81,3786734,3448385,10250000,3786734,-1.81,109.81,36.94,36.94,51224335548,37.66,37.66,51224335548 +블루엠텍,439580,25,6270,2,460,7.92,11958814,1081174,33510663,11958814,7.92,1106.10,35.69,35.69,75000970840,35.70,35.70,75000970840 +TIGER 반도체TOP10레버리지,488080,26,9360,3,0,0.00,1368224,1322981,3900000,1368224,0.00,103.42,35.08,35.08,12879751421,35.28,35.28,12879751421 +온코닉테라퓨틱스,476060,27,44800,2,4050,9.94,3641750,1712510,11063810,3641750,9.94,212.66,32.92,32.92,159976465200,32.28,32.28,159976465200 +TIGER 코리아원자력,0091P0,28,9350,5,-90,-0.95,6158042,5318420,20150000,6158042,-0.95,115.79,30.56,30.56,57974483329,30.77,30.77,57974483329 +한컴위드,054920,29,4830,2,465,10.65,8243227,271943,28217081,8243227,10.65,3031.23,29.21,29.21,40730468534,29.89,29.89,40730468534 +모니터랩,434480,30,4595,2,125,2.80,3529885,810258,12310300,3529885,2.80,435.65,28.67,28.67,17026114935,30.10,30.10,17026114935 diff --git a/top30/20250919/top30-avtr-20250919-145001.csv b/top30/20250919/top30-avtr-20250919-145001.csv new file mode 100644 index 000000000000..1672c4b9c7fc --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12875,2,65,0.51,4244641,171449,1950000,4244641,0.51,2475.75,217.67,217.67,55265534957,220.13,220.13,55265534957 +에스투더블유,488280,2,23500,2,10300,78.03,13796096,0,10587956,13796096,78.03,0.00,130.30,130.30,342604646100,137.69,137.69,342604646100 +싸이버원,356890,3,4485,2,645,16.80,15176787,6783940,11953825,15176787,16.80,223.72,126.96,126.96,71025034541,132.48,132.48,71025034541 +다날,064260,4,11120,2,2000,21.93,84014875,9321172,68949040,84014875,21.93,901.33,121.85,121.85,905525876510,118.10,118.10,905525876510 +한국첨단소재,062970,5,4340,3,0,0.00,20726787,10887322,19736818,20726787,0.00,190.38,105.02,105.02,96243932098,112.36,112.36,96243932098 +에스피시스템스,317830,6,10940,2,1250,12.90,10738894,1651914,10773818,10738894,12.90,650.09,99.68,99.68,117115989795,99.36,99.36,117115989795 +KODEX K원자력SMR,0098F0,7,9430,5,-150,-1.57,6427613,4204138,7200000,6427613,-1.57,152.89,89.27,89.27,60947374266,89.77,89.77,60947374266 +큐로홀딩스,051780,8,1439,2,220,18.05,20067232,983810,23242245,20067232,18.05,2039.75,86.34,86.34,28814659800,86.15,86.15,28814659800 +뱅크웨어글로벌,199480,9,7390,2,940,14.57,8130745,86399,10101638,8130745,14.57,9410.69,80.49,80.49,64383497760,86.25,86.25,64383497760 +한싹,430690,10,6710,5,-440,-6.15,8144599,22010082,10895327,8144599,-6.15,37.00,74.75,74.75,57906618180,79.21,79.21,57906618180 +DGP,060900,11,1667,2,314,23.21,17650618,6525564,26124029,17650618,23.21,270.48,67.56,67.56,29530588622,67.81,67.81,29530588622 +미투온,201490,12,6430,2,400,6.63,20473166,1656655,30390092,20473166,6.63,1235.81,67.37,67.37,133614689910,68.38,68.38,133614689910 +피씨디렉트,051380,13,2530,2,265,11.70,10249704,21585,15340072,10249704,11.70,9999.99,66.82,66.82,27114058737,69.86,69.86,27114058737 +로보스타,090360,14,49800,2,5800,13.18,6000204,4758092,9750000,6000204,13.18,126.11,61.54,61.54,294602077750,60.67,60.67,294602077750 +클로봇,466100,15,29300,2,1400,5.02,14670847,5456549,24764639,14670847,5.02,268.87,59.24,59.24,431633282750,59.49,59.49,431633282750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6140,2,65,1.07,1751088,2781293,3000000,1751088,1.07,62.96,58.37,58.37,10656772610,57.85,57.85,10656772610 +코오롱모빌리티그룹우,45014K,17,21600,5,-3150,-12.73,1351880,0,2456120,1351880,-12.73,0.00,55.04,55.04,30993297165,58.42,58.42,30993297165 +아이비젼웍스,469750,18,1889,2,48,2.61,17565152,44201384,34056481,17565152,2.61,39.74,51.58,51.58,34220975145,53.19,53.19,34220975145 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,6125,2,70,1.16,2548502,2481728,5000000,2548502,1.16,102.69,50.97,50.97,15476225195,50.53,50.53,15476225195 +로보티즈,108490,20,139300,2,27200,24.26,6730344,5034116,13220560,6730344,24.26,133.69,50.91,50.91,888430815850,48.24,48.24,888430815850 +아이윈플러스,123010,21,1059,2,34,3.32,14694450,8635447,32658542,14694450,3.32,170.16,44.99,44.99,15744945060,45.52,45.52,15744945060 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,22,11250,2,160,1.44,464965,343405,1200000,464965,1.44,135.40,38.75,38.75,5221569291,38.68,38.68,5221569291 +TIGER 차이나휴머노이드로봇,0053L0,23,13295,5,-220,-1.63,3849904,3448385,10250000,3849904,-1.63,111.64,37.56,37.56,52061940999,38.20,38.20,52061940999 +로보로보,215100,24,6810,2,10,0.15,7570820,8408584,20348454,7570820,0.15,90.04,37.21,37.21,52911439750,38.18,38.18,52911439750 +블루엠텍,439580,25,6240,2,430,7.40,12053926,1081174,33510663,12053926,7.40,1114.89,35.97,35.97,75594834560,36.15,36.15,75594834560 +TIGER 반도체TOP10레버리지,488080,26,9345,5,-15,-0.16,1389440,1322981,3900000,1389440,-0.16,105.02,35.63,35.63,13078026721,35.88,35.88,13078026721 +온코닉테라퓨틱스,476060,27,44800,2,4050,9.94,3664923,1712510,11063810,3664923,9.94,214.01,33.13,33.13,161011540500,32.48,32.48,161011540500 +TIGER 코리아원자력,0091P0,28,9360,5,-80,-0.85,6328845,5318420,20150000,6328845,-0.85,119.00,31.41,31.41,59572007384,31.59,31.59,59572007384 +한컴위드,054920,29,4860,2,495,11.34,8294433,271943,28217081,8294433,11.34,3050.06,29.40,29.40,40978264309,29.88,29.88,40978264309 +에스엠코어,007820,30,4970,2,135,2.79,5764506,1773558,20033946,5764506,2.79,325.02,28.77,28.77,29904545065,30.03,30.03,29904545065 diff --git a/top30/20250919/top30-avtr-20250919-150001.csv b/top30/20250919/top30-avtr-20250919-150001.csv new file mode 100644 index 000000000000..47c0d420a9c4 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12870,2,60,0.47,4251182,171449,1950000,4251182,0.47,2479.56,218.01,218.01,55349807982,220.55,220.55,55349807982 +에스투더블유,488280,2,24400,2,11200,84.85,14133253,0,10587956,14133253,84.85,0.00,133.48,133.48,350708481025,135.75,135.75,350708481025 +싸이버원,356890,3,4460,2,620,16.15,15238947,6783940,11953825,15238947,16.15,224.63,127.48,127.48,71303269595,133.74,133.74,71303269595 +다날,064260,4,11140,2,2020,22.15,84830560,9321172,68949040,84830560,22.15,910.08,123.03,123.03,914601716065,119.07,119.07,914601716065 +한국첨단소재,062970,5,4325,5,-15,-0.35,20786059,10887322,19736818,20786059,-0.35,190.92,105.32,105.32,96500665725,113.05,113.05,96500665725 +에스피시스템스,317830,6,10520,2,830,8.57,11066361,1651914,10773818,11066361,8.57,669.91,102.72,102.72,120611022785,106.41,106.41,120611022785 +KODEX K원자력SMR,0098F0,7,9435,5,-145,-1.51,6500156,4204138,7200000,6500156,-1.51,154.61,90.28,90.28,61631593496,90.73,90.73,61631593496 +큐로홀딩스,051780,8,1402,2,183,15.01,20308167,983810,23242245,20308167,15.01,2064.24,87.38,87.38,29156311125,89.48,89.48,29156311125 +뱅크웨어글로벌,199480,9,7400,2,950,14.73,8226717,86399,10101638,8226717,14.73,9521.77,81.44,81.44,65089222140,87.07,87.07,65089222140 +한싹,430690,10,6800,5,-350,-4.90,8193406,22010082,10895327,8193406,-4.90,37.23,75.20,75.20,58236704300,78.60,78.60,58236704300 +DGP,060900,11,1648,2,295,21.80,17837317,6525564,26124029,17837317,21.80,273.35,68.28,68.28,29841167562,69.31,69.31,29841167562 +미투온,201490,12,6400,2,370,6.14,20583402,1656655,30390092,20583402,6.14,1242.47,67.73,67.73,134323268390,69.06,69.06,134323268390 +피씨디렉트,051380,13,2510,2,245,10.82,10277120,21585,15340072,10277120,10.82,9999.99,67.00,67.00,27182984272,70.60,70.60,27182984272 +로보스타,090360,14,49150,2,5150,11.70,6106434,4758092,9750000,6106434,11.70,128.34,62.63,62.63,299834792000,62.57,62.57,299834792000 +클로봇,466100,15,29000,2,1100,3.94,14792525,5456549,24764639,14792525,3.94,271.10,59.73,59.73,435177004900,60.59,60.59,435177004900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6130,2,55,0.91,1752034,2781293,3000000,1752034,0.91,62.99,58.40,58.40,10662576105,57.98,57.98,10662576105 +코오롱모빌리티그룹우,45014K,17,20700,5,-4050,-16.36,1380738,0,2456120,1380738,-16.36,0.00,56.22,56.22,31597314615,62.15,62.15,31597314615 +아이비젼웍스,469750,18,1869,2,28,1.52,17736184,44201384,34056481,17736184,1.52,40.13,52.08,52.08,34541730687,54.27,54.27,34541730687 +로보티즈,108490,19,137600,2,25500,22.75,6824685,5034116,13220560,6824685,22.75,135.57,51.62,51.62,901466635600,49.55,49.55,901466635600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6115,2,60,0.99,2550154,2481728,5000000,2550154,0.99,102.76,51.00,51.00,15486333665,50.65,50.65,15486333665 +아이윈플러스,123010,21,1063,2,38,3.71,14780767,8635447,32658542,14780767,3.71,171.16,45.26,45.26,15836852503,45.62,45.62,15836852503 +TIGER 차이나휴머노이드로봇,0053L0,22,13270,5,-245,-1.81,4010058,3448385,10250000,4010058,-1.81,116.29,39.12,39.12,54185234432,39.84,39.84,54185234432 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11250,2,160,1.44,465069,343405,1200000,465069,1.44,135.43,38.76,38.76,5222739291,38.69,38.69,5222739291 +로보로보,215100,24,6760,5,-40,-0.59,7616941,8408584,20348454,7616941,-0.59,90.59,37.43,37.43,53223812485,38.69,38.69,53223812485 +블루엠텍,439580,25,6290,2,480,8.26,12144708,1081174,33510663,12144708,8.26,1123.29,36.24,36.24,76163111200,36.13,36.13,76163111200 +TIGER 반도체TOP10레버리지,488080,26,9355,5,-5,-0.05,1399718,1322981,3900000,1399718,-0.05,105.80,35.89,35.89,13174049111,36.11,36.11,13174049111 +온코닉테라퓨틱스,476060,27,44700,2,3950,9.69,3688661,1712510,11063810,3688661,9.69,215.40,33.34,33.34,162070854650,32.77,32.77,162070854650 +TIGER 코리아원자력,0091P0,28,9365,5,-75,-0.79,6468984,5318420,20150000,6468984,-0.79,121.63,32.10,32.10,60883944582,32.26,32.26,60883944582 +한컴위드,054920,29,4825,2,460,10.54,8336432,271943,28217081,8336432,10.54,3065.51,29.54,29.54,41181675261,30.25,30.25,41181675261 +에스엠코어,007820,30,4955,2,120,2.48,5807842,1773558,20033946,5807842,2.48,327.47,28.99,28.99,30119873545,30.34,30.34,30119873545 diff --git a/top30/20250919/top30-avtr-20250919-151001.csv b/top30/20250919/top30-avtr-20250919-151001.csv new file mode 100644 index 000000000000..8992ac0bfe90 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12910,2,100,0.78,4254357,171449,1950000,4254357,0.78,2481.41,218.17,218.17,55390718187,220.03,220.03,55390718187 +에스투더블유,488280,2,24100,2,10900,82.58,14497778,0,10587956,14497778,82.58,0.00,136.93,136.93,359531070475,140.90,140.90,359531070475 +싸이버원,356890,3,4415,2,575,14.97,15350797,6783940,11953825,15350797,14.97,226.28,128.42,128.42,71799044654,136.04,136.04,71799044654 +다날,064260,4,11140,2,2020,22.15,85829055,9321172,68949040,85829055,22.15,920.80,124.48,124.48,925714263385,120.52,120.52,925714263385 +한국첨단소재,062970,5,4315,5,-25,-0.58,20861900,10887322,19736818,20861900,-0.58,191.62,105.70,105.70,96828793315,113.70,113.70,96828793315 +에스피시스템스,317830,6,10350,2,660,6.81,11318655,1651914,10773818,11318655,6.81,685.18,105.06,105.06,123246843680,110.53,110.53,123246843680 +KODEX K원자력SMR,0098F0,7,9435,5,-145,-1.51,6939619,4204138,7200000,6939619,-1.51,165.07,96.38,96.38,65778496631,96.83,96.83,65778496631 +큐로홀딩스,051780,8,1383,2,164,13.45,20628290,983810,23242245,20628290,13.45,2096.78,88.75,88.75,29608241833,92.11,92.11,29608241833 +뱅크웨어글로벌,199480,9,7380,2,930,14.42,8260160,86399,10101638,8260160,14.42,9560.48,81.77,81.77,65336578345,87.64,87.64,65336578345 +한싹,430690,10,6830,5,-320,-4.48,8252936,22010082,10895327,8252936,-4.48,37.50,75.75,75.75,58641996705,78.80,78.80,58641996705 +DGP,060900,11,1527,2,174,12.86,18380049,6525564,26124029,18380049,12.86,281.66,70.36,70.36,30693463430,76.94,76.94,30693463430 +미투온,201490,12,6410,2,380,6.30,20703316,1656655,30390092,20703316,6.30,1249.71,68.13,68.13,135090445615,69.35,69.35,135090445615 +피씨디렉트,051380,13,2505,2,240,10.60,10329416,21585,15340072,10329416,10.60,9999.99,67.34,67.34,27314137497,71.08,71.08,27314137497 +로보스타,090360,14,48750,2,4750,10.80,6208910,4758092,9750000,6208910,10.80,130.49,63.68,63.68,304860307025,64.14,64.14,304860307025 +클로봇,466100,15,28900,2,1000,3.58,14913795,5456549,24764639,14913795,3.58,273.32,60.22,60.22,438696033800,61.30,61.30,438696033800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,6135,2,60,0.99,1752388,2781293,3000000,1752388,0.99,63.01,58.41,58.41,10664747490,57.94,57.94,10664747490 +코오롱모빌리티그룹우,45014K,17,22200,5,-2550,-10.30,1408699,0,2456120,1408699,-10.30,0.00,57.35,57.35,32210059365,59.07,59.07,32210059365 +로보티즈,108490,18,136900,2,24800,22.12,6965741,5034116,13220560,6965741,22.12,138.37,52.69,52.69,920797383700,50.88,50.88,920797383700 +아이비젼웍스,469750,19,1864,2,23,1.25,17869295,44201384,34056481,17869295,1.25,40.43,52.47,52.47,34789685267,54.80,54.80,34789685267 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6115,2,60,0.99,2551683,2481728,5000000,2551683,0.99,102.82,51.03,51.03,15495683500,50.68,50.68,15495683500 +아이윈플러스,123010,21,1059,2,34,3.32,14881978,8635447,32658542,14881978,3.32,172.34,45.57,45.57,15943070304,46.10,46.10,15943070304 +TIGER 차이나휴머노이드로봇,0053L0,22,13275,5,-240,-1.78,4078753,3448385,10250000,4078753,-1.78,118.28,39.79,39.79,55096893290,40.49,40.49,55096893290 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11250,2,160,1.44,468397,343405,1200000,468397,1.44,136.40,39.03,39.03,5260200696,38.96,38.96,5260200696 +로보로보,215100,24,6730,5,-70,-1.03,7683733,8408584,20348454,7683733,-1.03,91.38,37.76,37.76,53674549080,39.19,39.19,53674549080 +블루엠텍,439580,25,6260,2,450,7.75,12231304,1081174,33510663,12231304,7.75,1131.30,36.50,36.50,76706223155,36.57,36.57,76706223155 +TIGER 반도체TOP10레버리지,488080,26,9365,2,5,0.05,1415667,1322981,3900000,1415667,0.05,107.01,36.30,36.30,13323350701,36.48,36.48,13323350701 +온코닉테라퓨틱스,476060,27,44550,2,3800,9.33,3723205,1712510,11063810,3723205,9.33,217.41,33.65,33.65,163612405950,33.19,33.19,163612405950 +TIGER 코리아원자력,0091P0,28,9360,5,-80,-0.85,6617765,5318420,20150000,6617765,-0.85,124.43,32.84,32.84,62276615557,33.02,33.02,62276615557 +한컴위드,054920,29,4840,2,475,10.88,8385219,271943,28217081,8385219,10.88,3083.45,29.72,29.72,41417704700,30.33,30.33,41417704700 +에스엠코어,007820,30,4965,2,130,2.69,5838646,1773558,20033946,5838646,2.69,329.21,29.14,29.14,30272805065,30.43,30.43,30272805065 diff --git a/top30/20250919/top30-avtr-20250919-152001.csv b/top30/20250919/top30-avtr-20250919-152001.csv new file mode 100644 index 000000000000..f5f46b44f84a --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12940,2,130,1.01,4254582,171449,1950000,4254582,1.01,2481.54,218.18,218.18,55393626192,219.53,219.53,55393626192 +에스투더블유,488280,2,24150,2,10950,82.95,14812728,0,10587956,14812728,82.95,0.00,139.90,139.90,367150155175,143.59,143.59,367150155175 +싸이버원,356890,3,4500,2,660,17.19,15564800,6783940,11953825,15564800,17.19,229.44,130.21,130.21,72750905094,135.24,135.24,72750905094 +다날,064260,4,11090,2,1970,21.60,87160750,9321172,68949040,87160750,21.60,935.08,126.41,126.41,940510366445,123.00,123.00,940510366445 +한국첨단소재,062970,5,4345,2,5,0.12,21016196,10887322,19736818,21016196,0.12,193.03,106.48,106.48,97496926176,113.69,113.69,97496926176 +에스피시스템스,317830,6,10370,2,680,7.02,11461338,1651914,10773818,11461338,7.02,693.82,106.38,106.38,124727081205,111.64,111.64,124727081205 +KODEX K원자력SMR,0098F0,7,9445,5,-135,-1.41,7002567,4204138,7200000,7002567,-1.41,166.56,97.26,97.26,66372739186,97.60,97.60,66372739186 +큐로홀딩스,051780,8,1302,2,83,6.81,21082754,983810,23242245,21082754,6.81,2142.97,90.71,90.71,30224386575,99.88,99.88,30224386575 +뱅크웨어글로벌,199480,9,7385,2,935,14.50,8319097,86399,10101638,8319097,14.50,9628.70,82.35,82.35,65771838570,88.17,88.17,65771838570 +한싹,430690,10,6820,5,-330,-4.62,8360394,22010082,10895327,8360394,-4.62,37.98,76.73,76.73,59375521955,79.91,79.91,59375521955 +DGP,060900,11,1543,2,190,14.04,18745603,6525564,26124029,18745603,14.04,287.26,71.76,71.76,31256341166,77.54,77.54,31256341166 +미투온,201490,12,6400,2,370,6.14,20909684,1656655,30390092,20909684,6.14,1262.16,68.80,68.80,136413015935,70.14,70.14,136413015935 +피씨디렉트,051380,13,2490,2,225,9.93,10409075,21585,15340072,10409075,9.93,9999.99,67.86,67.86,27512712357,72.03,72.03,27512712357 +로보스타,090360,14,48300,2,4300,9.77,6316335,4758092,9750000,6316335,9.77,132.75,64.78,64.78,310083417675,65.85,65.85,310083417675 +클로봇,466100,15,29000,2,1100,3.94,15070604,5456549,24764639,15070604,3.94,276.19,60.86,60.86,443238872650,61.72,61.72,443238872650 +코오롱모빌리티그룹우,45014K,16,22750,5,-2000,-8.08,1491857,0,2456120,1491857,-8.08,0.00,60.74,60.74,34094327715,61.02,61.02,34094327715 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6120,2,45,0.74,1754249,2781293,3000000,1754249,0.74,63.07,58.47,58.47,10676140875,58.15,58.15,10676140875 +로보티즈,108490,18,136400,2,24300,21.68,7105731,5034116,13220560,7105731,21.68,141.15,53.75,53.75,939937241600,52.12,52.12,939937241600 +아이비젼웍스,469750,19,1865,2,24,1.30,18090712,44201384,34056481,18090712,1.30,40.93,53.12,53.12,35203579296,55.43,55.43,35203579296 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6115,2,60,0.99,2551783,2481728,5000000,2551783,0.99,102.82,51.04,51.04,15496295000,50.68,50.68,15496295000 +아이윈플러스,123010,21,1054,2,29,2.83,15040901,8635447,32658542,15040901,2.83,174.18,46.06,46.06,16109681649,46.80,46.80,16109681649 +TIGER 차이나휴머노이드로봇,0053L0,22,13355,5,-160,-1.18,4264425,3448385,10250000,4264425,-1.18,123.66,41.60,41.60,57569362217,42.06,42.06,57569362217 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,481326,343405,1200000,481326,1.58,140.16,40.11,40.11,5405781246,39.99,39.99,5405781246 +로보로보,215100,24,6760,5,-40,-0.59,7775088,8408584,20348454,7775088,-0.59,92.47,38.21,38.21,54290544310,39.47,39.47,54290544310 +블루엠텍,439580,25,6310,2,500,8.61,12429616,1081174,33510663,12429616,8.61,1149.64,37.09,37.09,77953611890,36.87,36.87,77953611890 +TIGER 반도체TOP10레버리지,488080,26,9395,2,35,0.37,1425281,1322981,3900000,1425281,0.37,107.73,36.55,36.55,13413487631,36.61,36.61,13413487631 +온코닉테라퓨틱스,476060,27,44500,2,3750,9.20,3768638,1712510,11063810,3768638,9.20,220.07,34.06,34.06,165636825300,33.64,33.64,165636825300 +TIGER 코리아원자력,0091P0,28,9370,5,-70,-0.74,6685058,5318420,20150000,6685058,-0.74,125.70,33.18,33.18,62906851447,33.32,33.32,62906851447 +한컴위드,054920,29,4830,2,465,10.65,8468296,271943,28217081,8468296,10.65,3114.00,30.01,30.01,41818655979,30.68,30.68,41818655979 +에스엠코어,007820,30,4940,2,105,2.17,5895917,1773558,20033946,5895917,2.17,332.43,29.43,29.43,30556318055,30.88,30.88,30556318055 diff --git a/top30/20250919/top30-avtr-20250919-153001.csv b/top30/20250919/top30-avtr-20250919-153001.csv new file mode 100644 index 000000000000..4ec0494f7375 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12940,2,130,1.01,4254582,171449,1950000,4254582,1.01,2481.54,218.18,218.18,55393626192,219.53,219.53,55393626192 +에스투더블유,488280,2,24150,2,10950,82.95,14812728,0,10587956,14812728,82.95,0.00,139.90,139.90,367150155175,143.59,143.59,367150155175 +싸이버원,356890,3,4500,2,660,17.19,15564800,6783940,11953825,15564800,17.19,229.44,130.21,130.21,72750905094,135.24,135.24,72750905094 +다날,064260,4,11090,2,1970,21.60,87160750,9321172,68949040,87160750,21.60,935.08,126.41,126.41,940510366445,123.00,123.00,940510366445 +한국첨단소재,062970,5,4345,2,5,0.12,21016196,10887322,19736818,21016196,0.12,193.03,106.48,106.48,97496926176,113.69,113.69,97496926176 +에스피시스템스,317830,6,10370,2,680,7.02,11461338,1651914,10773818,11461338,7.02,693.82,106.38,106.38,124727081205,111.64,111.64,124727081205 +KODEX K원자력SMR,0098F0,7,9445,5,-135,-1.41,7002567,4204138,7200000,7002567,-1.41,166.56,97.26,97.26,66372739186,97.60,97.60,66372739186 +큐로홀딩스,051780,8,1302,2,83,6.81,21082754,983810,23242245,21082754,6.81,2142.97,90.71,90.71,30224386575,99.88,99.88,30224386575 +뱅크웨어글로벌,199480,9,7385,2,935,14.50,8319097,86399,10101638,8319097,14.50,9628.70,82.35,82.35,65771838570,88.17,88.17,65771838570 +한싹,430690,10,6820,5,-330,-4.62,8360394,22010082,10895327,8360394,-4.62,37.98,76.73,76.73,59375521955,79.91,79.91,59375521955 +DGP,060900,11,1543,2,190,14.04,18745603,6525564,26124029,18745603,14.04,287.26,71.76,71.76,31256341166,77.54,77.54,31256341166 +미투온,201490,12,6400,2,370,6.14,20909684,1656655,30390092,20909684,6.14,1262.16,68.80,68.80,136413015935,70.14,70.14,136413015935 +피씨디렉트,051380,13,2490,2,225,9.93,10409075,21585,15340072,10409075,9.93,9999.99,67.86,67.86,27512712357,72.03,72.03,27512712357 +로보스타,090360,14,48300,2,4300,9.77,6316335,4758092,9750000,6316335,9.77,132.75,64.78,64.78,310083417675,65.85,65.85,310083417675 +코오롱모빌리티그룹우,45014K,15,23500,5,-1250,-5.05,1504697,0,2456120,1504697,-5.05,0.00,61.26,61.26,34396067715,59.59,59.59,34396067715 +클로봇,466100,16,29000,2,1100,3.94,15070604,5456549,24764639,15070604,3.94,276.19,60.86,60.86,443238872650,61.72,61.72,443238872650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6120,2,45,0.74,1754249,2781293,3000000,1754249,0.74,63.07,58.47,58.47,10676140875,58.15,58.15,10676140875 +로보티즈,108490,18,136400,2,24300,21.68,7105731,5034116,13220560,7105731,21.68,141.15,53.75,53.75,939937241600,52.12,52.12,939937241600 +아이비젼웍스,469750,19,1865,2,24,1.30,18090712,44201384,34056481,18090712,1.30,40.93,53.12,53.12,35203579296,55.43,55.43,35203579296 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6115,2,60,0.99,2551783,2481728,5000000,2551783,0.99,102.82,51.04,51.04,15496295000,50.68,50.68,15496295000 +아이윈플러스,123010,21,1054,2,29,2.83,15040901,8635447,32658542,15040901,2.83,174.18,46.06,46.06,16109681649,46.80,46.80,16109681649 +TIGER 차이나휴머노이드로봇,0053L0,22,13355,5,-160,-1.18,4264425,3448385,10250000,4264425,-1.18,123.66,41.60,41.60,57569362217,42.06,42.06,57569362217 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,481326,343405,1200000,481326,1.58,140.16,40.11,40.11,5405781246,39.99,39.99,5405781246 +로보로보,215100,24,6760,5,-40,-0.59,7775088,8408584,20348454,7775088,-0.59,92.47,38.21,38.21,54290544310,39.47,39.47,54290544310 +블루엠텍,439580,25,6310,2,500,8.61,12429616,1081174,33510663,12429616,8.61,1149.64,37.09,37.09,77953611890,36.87,36.87,77953611890 +TIGER 반도체TOP10레버리지,488080,26,9395,2,35,0.37,1425281,1322981,3900000,1425281,0.37,107.73,36.55,36.55,13413487631,36.61,36.61,13413487631 +온코닉테라퓨틱스,476060,27,44500,2,3750,9.20,3768638,1712510,11063810,3768638,9.20,220.07,34.06,34.06,165636825300,33.64,33.64,165636825300 +TIGER 코리아원자력,0091P0,28,9370,5,-70,-0.74,6685058,5318420,20150000,6685058,-0.74,125.70,33.18,33.18,62906851447,33.32,33.32,62906851447 +한컴위드,054920,29,4830,2,465,10.65,8468296,271943,28217081,8468296,10.65,3114.00,30.01,30.01,41818655979,30.68,30.68,41818655979 +에스엠코어,007820,30,4940,2,105,2.17,5895917,1773558,20033946,5895917,2.17,332.43,29.43,29.43,30556318055,30.88,30.88,30556318055 diff --git a/top30/20250919/top30-avtr-20250919-154001.csv b/top30/20250919/top30-avtr-20250919-154001.csv new file mode 100644 index 000000000000..dc3d7ee333b5 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14870211,0,10587956,14870211,81.44,0.00,140.44,140.44,368526873025,145.33,145.33,368526873025 +싸이버원,356890,3,4550,2,710,18.49,15697400,6783940,11953825,15697400,18.49,231.39,131.32,131.32,73354235094,134.87,134.87,73354235094 +다날,064260,4,11090,2,1970,21.60,87961245,9321172,68949040,87961245,21.60,943.67,127.57,127.57,949387855995,124.16,124.16,949387855995 +한국첨단소재,062970,5,4340,3,0,0.00,21124425,10887322,19736818,21124425,0.00,194.03,107.03,107.03,97966640036,114.37,114.37,97966640036 +에스피시스템스,317830,6,10420,2,730,7.53,11514204,1651914,10773818,11514204,7.53,697.02,106.87,106.87,125277944925,111.59,111.59,125277944925 +KODEX K원자력SMR,0098F0,7,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +큐로홀딩스,051780,8,1295,2,76,6.23,21197128,983810,23242245,21197128,6.23,2154.60,91.20,91.20,30372500905,100.91,100.91,30372500905 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8379436,86399,10101638,8379436,15.97,9698.53,82.95,82.95,66223174290,87.64,87.64,66223174290 +한싹,430690,10,6820,5,-330,-4.62,8402462,22010082,10895327,8402462,-4.62,38.18,77.12,77.12,59662425715,80.29,80.29,59662425715 +DGP,060900,11,1568,2,215,15.89,18847352,6525564,26124029,18847352,15.89,288.82,72.15,72.15,31415883598,76.69,76.69,31415883598 +미투온,201490,12,6400,2,370,6.14,21017825,1656655,30390092,21017825,6.14,1268.69,69.16,69.16,137105118335,70.49,70.49,137105118335 +피씨디렉트,051380,13,2520,2,255,11.26,10454897,21585,15340072,10454897,11.26,9999.99,68.15,68.15,27628183797,71.47,71.47,27628183797 +로보스타,090360,14,48300,2,4300,9.77,6361157,4758092,9750000,6361157,9.77,133.69,65.24,65.24,312248320275,66.31,66.31,312248320275 +코오롱모빌리티그룹우,45014K,15,23500,5,-1250,-5.05,1505875,0,2456120,1505875,-5.05,0.00,61.31,61.31,34423750715,59.64,59.64,34423750715 +클로봇,466100,16,29150,2,1250,4.48,15133813,5456549,24764639,15133813,4.48,277.35,61.11,61.11,445081415000,61.66,61.66,445081415000 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +로보티즈,108490,18,136200,2,24100,21.50,7155186,5034116,13220560,7155186,21.50,142.13,54.12,54.12,946673012600,52.57,52.57,946673012600 +아이비젼웍스,469750,19,1872,2,31,1.68,18183825,44201384,34056481,18183825,1.68,41.14,53.39,53.39,35377886832,55.49,55.49,35377886832 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15088498,8635447,32658542,15088498,3.41,174.73,46.20,46.20,16160134469,46.68,46.68,16160134469 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4286419,3448385,10250000,4286419,-1.44,124.30,41.82,41.82,57862322297,42.38,42.38,57862322297 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482317,343405,1200000,482317,1.58,140.45,40.19,40.19,5416944861,40.07,40.07,5416944861 +로보로보,215100,24,6760,5,-40,-0.59,7816284,8408584,20348454,7816284,-0.59,92.96,38.41,38.41,54569029270,39.67,39.67,54569029270 +블루엠텍,439580,25,6320,2,510,8.78,12536569,1081174,33510663,12536569,8.78,1159.53,37.41,37.41,78629554850,37.13,37.13,78629554850 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1435328,1322981,3900000,1435328,1.18,108.49,36.80,36.80,13508632721,36.58,36.58,13508632721 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3801751,1712510,11063810,3801751,10.67,222.00,34.36,34.36,167130221600,33.49,33.49,167130221600 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695175,5318420,20150000,6695175,-0.58,125.89,33.23,33.23,63001799492,33.32,33.32,63001799492 +한컴위드,054920,29,4830,2,465,10.65,8530866,271943,28217081,8530866,10.65,3137.01,30.23,30.23,42120869079,30.91,30.91,42120869079 +에스엠코어,007820,30,4950,2,115,2.38,5927944,1773558,20033946,5927944,2.38,334.24,29.59,29.59,30714851705,30.97,30.97,30714851705 diff --git a/top30/20250919/top30-avtr-20250919-155001.csv b/top30/20250919/top30-avtr-20250919-155001.csv new file mode 100644 index 000000000000..51dc0cc4062d --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14872112,0,10587956,14872112,81.44,0.00,140.46,140.46,368572401975,145.35,145.35,368572401975 +싸이버원,356890,3,4550,2,710,18.49,15700280,6783940,11953825,15700280,18.49,231.43,131.34,131.34,73367339094,134.89,134.89,73367339094 +다날,064260,4,11090,2,1970,21.60,88020105,9321172,68949040,88020105,21.60,944.30,127.66,127.66,950040613395,124.25,124.25,950040613395 +한국첨단소재,062970,5,4340,3,0,0.00,21132702,10887322,19736818,21132702,0.00,194.10,107.07,107.07,98002562216,114.41,114.41,98002562216 +에스피시스템스,317830,6,10420,2,730,7.53,11520786,1651914,10773818,11520786,7.53,697.42,106.93,106.93,125346529365,111.65,111.65,125346529365 +KODEX K원자력SMR,0098F0,7,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +큐로홀딩스,051780,8,1295,2,76,6.23,21198286,983810,23242245,21198286,6.23,2154.71,91.21,91.21,30374000515,100.91,100.91,30374000515 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8380770,86399,10101638,8380770,15.97,9700.08,82.96,82.96,66233152610,87.66,87.66,66233152610 +한싹,430690,10,6820,5,-330,-4.62,8407640,22010082,10895327,8407640,-4.62,38.20,77.17,77.17,59697739675,80.34,80.34,59697739675 +DGP,060900,11,1568,2,215,15.89,18848183,6525564,26124029,18848183,15.89,288.84,72.15,72.15,31417186606,76.70,76.70,31417186606 +미투온,201490,12,6400,2,370,6.14,21020232,1656655,30390092,21020232,6.14,1268.84,69.17,69.17,137120523135,70.50,70.50,137120523135 +피씨디렉트,051380,13,2520,2,255,11.26,10468154,21585,15340072,10468154,11.26,9999.99,68.24,68.24,27661591437,71.56,71.56,27661591437 +로보스타,090360,14,48300,2,4300,9.77,6361217,4758092,9750000,6361217,9.77,133.69,65.24,65.24,312251218275,66.31,66.31,312251218275 +코오롱모빌리티그룹우,45014K,15,23500,5,-1250,-5.05,1506182,0,2456120,1506182,-5.05,0.00,61.32,61.32,34430965215,59.65,59.65,34430965215 +클로봇,466100,16,29150,2,1250,4.48,15134854,5456549,24764639,15134854,4.48,277.37,61.11,61.11,445111760150,61.66,61.66,445111760150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +로보티즈,108490,18,136200,2,24100,21.50,7158299,5034116,13220560,7158299,21.50,142.20,54.15,54.15,947097003200,52.60,52.60,947097003200 +아이비젼웍스,469750,19,1872,2,31,1.68,18184232,44201384,34056481,18184232,1.68,41.14,53.39,53.39,35378648736,55.49,55.49,35378648736 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15088512,8635447,32658542,15088512,3.41,174.73,46.20,46.20,16160149309,46.68,46.68,16160149309 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4286424,3448385,10250000,4286424,-1.44,124.30,41.82,41.82,57862388897,42.38,42.38,57862388897 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482317,343405,1200000,482317,1.58,140.45,40.19,40.19,5416944861,40.07,40.07,5416944861 +로보로보,215100,24,6760,5,-40,-0.59,7818992,8408584,20348454,7818992,-0.59,92.99,38.43,38.43,54587335350,39.68,39.68,54587335350 +블루엠텍,439580,25,6320,2,510,8.78,12552188,1081174,33510663,12552188,8.78,1160.98,37.46,37.46,78728266930,37.17,37.17,78728266930 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1435451,1322981,3900000,1435451,1.18,108.50,36.81,36.81,13509797531,36.58,36.58,13509797531 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3803906,1712510,11063810,3803906,10.67,222.12,34.38,34.38,167227412100,33.51,33.51,167227412100 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695551,5318420,20150000,6695551,-0.58,125.89,33.23,33.23,63005328252,33.32,33.32,63005328252 +한컴위드,054920,29,4830,2,465,10.65,8535962,271943,28217081,8535962,10.65,3138.88,30.25,30.25,42145482759,30.92,30.92,42145482759 +에스엠코어,007820,30,4950,2,115,2.38,5928485,1773558,20033946,5928485,2.38,334.27,29.59,29.59,30717529655,30.98,30.98,30717529655 diff --git a/top30/20250919/top30-avtr-20250919-160001.csv b/top30/20250919/top30-avtr-20250919-160001.csv new file mode 100644 index 000000000000..9c1f01f28931 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14875951,0,10587956,14875951,81.44,0.00,140.50,140.50,368664346025,145.38,145.38,368664346025 +싸이버원,356890,3,4550,2,710,18.49,15703020,6783940,11953825,15703020,18.49,231.47,131.36,131.36,73379806094,134.91,134.91,73379806094 +다날,064260,4,11090,2,1970,21.60,88049509,9321172,68949040,88049509,21.60,944.62,127.70,127.70,950366703755,124.29,124.29,950366703755 +한국첨단소재,062970,5,4340,3,0,0.00,21134091,10887322,19736818,21134091,0.00,194.12,107.08,107.08,98008590476,114.42,114.42,98008590476 +에스피시스템스,317830,6,10420,2,730,7.53,11521010,1651914,10773818,11521010,7.53,697.43,106.94,106.94,125348863445,111.66,111.66,125348863445 +KODEX K원자력SMR,0098F0,7,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +큐로홀딩스,051780,8,1295,2,76,6.23,21198700,983810,23242245,21198700,6.23,2154.76,91.21,91.21,30374536645,100.92,100.92,30374536645 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8381476,86399,10101638,8381476,15.97,9700.89,82.97,82.97,66238433490,87.66,87.66,66238433490 +한싹,430690,10,6820,5,-330,-4.62,8408883,22010082,10895327,8408883,-4.62,38.20,77.18,77.18,59706216935,80.35,80.35,59706216935 +DGP,060900,11,1568,2,215,15.89,18849494,6525564,26124029,18849494,15.89,288.86,72.15,72.15,31419242254,76.70,76.70,31419242254 +미투온,201490,12,6400,2,370,6.14,21021358,1656655,30390092,21021358,6.14,1268.90,69.17,69.17,137127729535,70.50,70.50,137127729535 +피씨디렉트,051380,13,2520,2,255,11.26,10468574,21585,15340072,10468574,11.26,9999.99,68.24,68.24,27662649837,71.56,71.56,27662649837 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +코오롱모빌리티그룹우,45014K,15,23500,5,-1250,-5.05,1506451,0,2456120,1506451,-5.05,0.00,61.33,61.33,34437286715,59.66,59.66,34437286715 +클로봇,466100,16,29150,2,1250,4.48,15136575,5456549,24764639,15136575,4.48,277.40,61.12,61.12,445161927300,61.67,61.67,445161927300 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +로보티즈,108490,18,136200,2,24100,21.50,7159536,5034116,13220560,7159536,21.50,142.22,54.15,54.15,947265482600,52.61,52.61,947265482600 +아이비젼웍스,469750,19,1872,2,31,1.68,18184341,44201384,34056481,18184341,1.68,41.14,53.39,53.39,35378852784,55.49,55.49,35378852784 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15088520,8635447,32658542,15088520,3.41,174.73,46.20,46.20,16160157789,46.68,46.68,16160157789 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300424,3448385,10250000,4300424,-1.44,124.71,41.96,41.96,58048868897,42.52,42.52,58048868897 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7819374,8408584,20348454,7819374,-0.59,92.99,38.43,38.43,54589917670,39.69,39.69,54589917670 +블루엠텍,439580,25,6320,2,510,8.78,12555212,1081174,33510663,12555212,8.78,1161.26,37.47,37.47,78747378610,37.18,37.18,78747378610 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1435816,1322981,3900000,1435816,1.18,108.53,36.82,36.82,13513254081,36.59,36.59,13513254081 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3804877,1712510,11063810,3804877,10.67,222.18,34.39,34.39,167271204200,33.52,33.52,167271204200 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695575,5318420,20150000,6695575,-0.58,125.89,33.23,33.23,63005553492,33.32,33.32,63005553492 +한컴위드,054920,29,4830,2,465,10.65,8536947,271943,28217081,8536947,10.65,3139.24,30.25,30.25,42150240309,30.93,30.93,42150240309 +에스엠코어,007820,30,4950,2,115,2.38,5930193,1773558,20033946,5930193,2.38,334.37,29.60,29.60,30725984255,30.98,30.98,30725984255 diff --git a/top30/20250919/top30-avtr-20250919-161001.csv b/top30/20250919/top30-avtr-20250919-161001.csv new file mode 100644 index 000000000000..dcd956cfc429 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14875951,0,10587956,14875951,81.44,0.00,140.50,140.50,368664346025,145.38,145.38,368664346025 +싸이버원,356890,3,4550,2,710,18.49,15703020,6783940,11953825,15703020,18.49,231.47,131.36,131.36,73379806094,134.91,134.91,73379806094 +다날,064260,4,11090,2,1970,21.60,88049509,9321172,68949040,88049509,21.60,944.62,127.70,127.70,950366703755,124.29,124.29,950366703755 +한국첨단소재,062970,5,4340,3,0,0.00,21134091,10887322,19736818,21134091,0.00,194.12,107.08,107.08,98008590476,114.42,114.42,98008590476 +에스피시스템스,317830,6,10420,2,730,7.53,11521010,1651914,10773818,11521010,7.53,697.43,106.94,106.94,125348863445,111.66,111.66,125348863445 +KODEX K원자력SMR,0098F0,7,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +큐로홀딩스,051780,8,1295,2,76,6.23,21198700,983810,23242245,21198700,6.23,2154.76,91.21,91.21,30374536645,100.92,100.92,30374536645 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8381476,86399,10101638,8381476,15.97,9700.89,82.97,82.97,66238433490,87.66,87.66,66238433490 +한싹,430690,10,6820,5,-330,-4.62,8408883,22010082,10895327,8408883,-4.62,38.20,77.18,77.18,59706216935,80.35,80.35,59706216935 +DGP,060900,11,1568,2,215,15.89,18849494,6525564,26124029,18849494,15.89,288.86,72.15,72.15,31419242254,76.70,76.70,31419242254 +미투온,201490,12,6400,2,370,6.14,21021358,1656655,30390092,21021358,6.14,1268.90,69.17,69.17,137127729535,70.50,70.50,137127729535 +피씨디렉트,051380,13,2520,2,255,11.26,10468574,21585,15340072,10468574,11.26,9999.99,68.24,68.24,27662649837,71.56,71.56,27662649837 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +코오롱모빌리티그룹우,45014K,15,23500,5,-1250,-5.05,1506451,0,2456120,1506451,-5.05,0.00,61.33,61.33,34437286715,59.66,59.66,34437286715 +클로봇,466100,16,29150,2,1250,4.48,15136575,5456549,24764639,15136575,4.48,277.40,61.12,61.12,445161927300,61.67,61.67,445161927300 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +로보티즈,108490,18,136200,2,24100,21.50,7159536,5034116,13220560,7159536,21.50,142.22,54.15,54.15,947265482600,52.61,52.61,947265482600 +아이비젼웍스,469750,19,1872,2,31,1.68,18184341,44201384,34056481,18184341,1.68,41.14,53.39,53.39,35378852784,55.49,55.49,35378852784 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15088520,8635447,32658542,15088520,3.41,174.73,46.20,46.20,16160157789,46.68,46.68,16160157789 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300424,3448385,10250000,4300424,-1.44,124.71,41.96,41.96,58048868897,42.52,42.52,58048868897 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7819374,8408584,20348454,7819374,-0.59,92.99,38.43,38.43,54589917670,39.69,39.69,54589917670 +블루엠텍,439580,25,6320,2,510,8.78,12555212,1081174,33510663,12555212,8.78,1161.26,37.47,37.47,78747378610,37.18,37.18,78747378610 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1435816,1322981,3900000,1435816,1.18,108.53,36.82,36.82,13513254081,36.59,36.59,13513254081 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3806357,1712510,11063810,3806357,10.67,222.27,34.40,34.40,167337804200,33.54,33.54,167337804200 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695575,5318420,20150000,6695575,-0.58,125.89,33.23,33.23,63005553492,33.32,33.32,63005553492 +한컴위드,054920,29,4830,2,465,10.65,8536947,271943,28217081,8536947,10.65,3139.24,30.25,30.25,42150240309,30.93,30.93,42150240309 +에스엠코어,007820,30,4950,2,115,2.38,5930193,1773558,20033946,5930193,2.38,334.37,29.60,29.60,30725984255,30.98,30.98,30725984255 diff --git a/top30/20250919/top30-avtr-20250919-162001.csv b/top30/20250919/top30-avtr-20250919-162001.csv new file mode 100644 index 000000000000..78abd1ebbc34 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14884443,0,10587956,14884443,81.44,0.00,140.58,140.58,368867304825,145.46,145.46,368867304825 +싸이버원,356890,3,4550,2,710,18.49,15715869,6783940,11953825,15715869,18.49,231.66,131.47,131.47,73437947819,135.02,135.02,73437947819 +다날,064260,4,11090,2,1970,21.60,88072019,9321172,68949040,88072019,21.60,944.86,127.73,127.73,950615664355,124.32,124.32,950615664355 +한국첨단소재,062970,5,4340,3,0,0.00,21143959,10887322,19736818,21143959,0.00,194.21,107.13,107.13,98051565616,114.47,114.47,98051565616 +에스피시스템스,317830,6,10420,2,730,7.53,11525649,1651914,10773818,11525649,7.53,697.71,106.98,106.98,125396969875,111.70,111.70,125396969875 +KODEX K원자력SMR,0098F0,7,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +큐로홀딩스,051780,8,1295,2,76,6.23,21204415,983810,23242245,21204415,6.23,2155.34,91.23,91.23,30381863275,100.94,100.94,30381863275 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8382552,86399,10101638,8382552,15.97,9702.14,82.98,82.98,66246428170,87.67,87.67,66246428170 +한싹,430690,10,6820,5,-330,-4.62,8410498,22010082,10895327,8410498,-4.62,38.21,77.19,77.19,59717279685,80.37,80.37,59717279685 +DGP,060900,11,1568,2,215,15.89,18862003,6525564,26124029,18862003,15.89,289.05,72.20,72.20,31439256654,76.75,76.75,31439256654 +미투온,201490,12,6400,2,370,6.14,21033373,1656655,30390092,21033373,6.14,1269.63,69.21,69.21,137204625535,70.54,70.54,137204625535 +피씨디렉트,051380,13,2520,2,255,11.26,10469339,21585,15340072,10469339,11.26,9999.99,68.25,68.25,27664573812,71.56,71.56,27664573812 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +코오롱모빌리티그룹우,45014K,15,23500,5,-1250,-5.05,1508317,0,2456120,1508317,-5.05,0.00,61.41,61.41,34480671215,59.74,59.74,34480671215 +클로봇,466100,16,29150,2,1250,4.48,15144041,5456549,24764639,15144041,4.48,277.54,61.15,61.15,445380307800,61.70,61.70,445380307800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +로보티즈,108490,18,136200,2,24100,21.50,7161218,5034116,13220560,7161218,21.50,142.25,54.17,54.17,947494234600,52.62,52.62,947494234600 +아이비젼웍스,469750,19,1872,2,31,1.68,18190499,44201384,34056481,18190499,1.68,41.15,53.41,53.41,35390392876,55.51,55.51,35390392876 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15089921,8635447,32658542,15089921,3.41,174.74,46.21,46.21,16161649854,46.69,46.69,16161649854 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300424,3448385,10250000,4300424,-1.44,124.71,41.96,41.96,58048868897,42.52,42.52,58048868897 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7819739,8408584,20348454,7819739,-0.59,93.00,38.43,38.43,54592370470,39.69,39.69,54592370470 +블루엠텍,439580,25,6320,2,510,8.78,12562978,1081174,33510663,12562978,8.78,1161.98,37.49,37.49,78796459730,37.21,37.21,78796459730 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1436066,1322981,3900000,1436066,1.18,108.55,36.82,36.82,13515621581,36.59,36.59,13515621581 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3806357,1712510,11063810,3806357,10.67,222.27,34.40,34.40,167337804200,33.54,33.54,167337804200 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695589,5318420,20150000,6695589,-0.58,125.89,33.23,33.23,63005684882,33.32,33.32,63005684882 +한컴위드,054920,29,4830,2,465,10.65,8539267,271943,28217081,8539267,10.65,3140.09,30.26,30.26,42161445909,30.94,30.94,42161445909 +에스엠코어,007820,30,4950,2,115,2.38,5931253,1773558,20033946,5931253,2.38,334.43,29.61,29.61,30731231255,30.99,30.99,30731231255 diff --git a/top30/20250919/top30-avtr-20250919-163000.csv b/top30/20250919/top30-avtr-20250919-163000.csv new file mode 100644 index 000000000000..5119b14d9700 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14892521,0,10587956,14892521,81.44,0.00,140.66,140.66,369059965125,145.54,145.54,369059965125 +싸이버원,356890,3,4550,2,710,18.49,15725951,6783940,11953825,15725951,18.49,231.81,131.56,131.56,73483820919,135.11,135.11,73483820919 +다날,064260,4,11090,2,1970,21.60,88106111,9321172,68949040,88106111,21.60,945.23,127.78,127.78,950992721875,124.37,124.37,950992721875 +한국첨단소재,062970,5,4340,3,0,0.00,21148619,10887322,19736818,21148619,0.00,194.25,107.15,107.15,98071836616,114.49,114.49,98071836616 +에스피시스템스,317830,6,10420,2,730,7.53,11526457,1651914,10773818,11526457,7.53,697.76,106.99,106.99,125405373075,111.71,111.71,125405373075 +KODEX K원자력SMR,0098F0,7,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +큐로홀딩스,051780,8,1295,2,76,6.23,21211473,983810,23242245,21211473,6.23,2156.05,91.26,91.26,30390911631,100.97,100.97,30390911631 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8386699,86399,10101638,8386699,15.97,9706.94,83.02,83.02,66277406260,87.71,87.71,66277406260 +한싹,430690,10,6820,5,-330,-4.62,8413183,22010082,10895327,8413183,-4.62,38.22,77.22,77.22,59735671935,80.39,80.39,59735671935 +DGP,060900,11,1568,2,215,15.89,18868689,6525564,26124029,18868689,15.89,289.15,72.23,72.23,31449780418,76.78,76.78,31449780418 +미투온,201490,12,6400,2,370,6.14,21039548,1656655,30390092,21039548,6.14,1270.00,69.23,69.23,137244022035,70.56,70.56,137244022035 +피씨디렉트,051380,13,2520,2,255,11.26,10470699,21585,15340072,10470699,11.26,9999.99,68.26,68.26,27667994212,71.57,71.57,27667994212 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +코오롱모빌리티그룹우,45014K,15,23500,5,-1250,-5.05,1516911,0,2456120,1516911,-5.05,0.00,61.76,61.76,34692513315,60.11,60.11,34692513315 +클로봇,466100,16,29150,2,1250,4.48,15155834,5456549,24764639,15155834,4.48,277.75,61.20,61.20,445724663400,61.74,61.74,445724663400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +로보티즈,108490,18,136200,2,24100,21.50,7162352,5034116,13220560,7162352,21.50,142.28,54.18,54.18,947647551400,52.63,52.63,947647551400 +아이비젼웍스,469750,19,1872,2,31,1.68,18198501,44201384,34056481,18198501,1.68,41.17,53.44,53.44,35405548664,55.53,55.53,35405548664 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15090935,8635447,32658542,15090935,3.41,174.76,46.21,46.21,16162727736,46.69,46.69,16162727736 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300424,3448385,10250000,4300424,-1.44,124.71,41.96,41.96,58048868897,42.52,42.52,58048868897 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7820645,8408584,20348454,7820645,-0.59,93.01,38.43,38.43,54598495030,39.69,39.69,54598495030 +블루엠텍,439580,25,6320,2,510,8.78,12566399,1081174,33510663,12566399,8.78,1162.29,37.50,37.50,78818046240,37.22,37.22,78818046240 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1436073,1322981,3900000,1436073,1.18,108.55,36.82,36.82,13515687871,36.60,36.60,13515687871 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3808341,1712510,11063810,3808341,10.67,222.38,34.42,34.42,167426687400,33.55,33.55,167426687400 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695589,5318420,20150000,6695589,-0.58,125.89,33.23,33.23,63005684882,33.32,33.32,63005684882 +한컴위드,054920,29,4830,2,465,10.65,8542729,271943,28217081,8542729,10.65,3141.37,30.28,30.28,42178167369,30.95,30.95,42178167369 +에스엠코어,007820,30,4950,2,115,2.38,5931403,1773558,20033946,5931403,2.38,334.44,29.61,29.61,30731973005,30.99,30.99,30731973005 diff --git a/top30/20250919/top30-avtr-20250919-164001.csv b/top30/20250919/top30-avtr-20250919-164001.csv new file mode 100644 index 000000000000..86ac30d10664 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14902941,0,10587956,14902941,81.44,0.00,140.75,140.75,369307440125,145.64,145.64,369307440125 +싸이버원,356890,3,4550,2,710,18.49,15732922,6783940,11953825,15732922,18.49,231.91,131.61,131.61,73515538969,135.16,135.16,73515538969 +다날,064260,4,11090,2,1970,21.60,88139776,9321172,68949040,88139776,21.60,945.59,127.83,127.83,951366066725,124.42,124.42,951366066725 +한국첨단소재,062970,5,4340,3,0,0.00,21161952,10887322,19736818,21161952,0.00,194.37,107.22,107.22,98129768501,114.56,114.56,98129768501 +에스피시스템스,317830,6,10420,2,730,7.53,11529391,1651914,10773818,11529391,7.53,697.94,107.01,107.01,125435974695,111.73,111.73,125435974695 +KODEX K원자력SMR,0098F0,7,9445,5,-135,-1.41,7003500,4204138,7200000,7003500,-1.41,166.59,97.27,97.27,66381551371,97.61,97.61,66381551371 +큐로홀딩스,051780,8,1295,2,76,6.23,21213547,983810,23242245,21213547,6.23,2156.26,91.27,91.27,30393570499,100.98,100.98,30393570499 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8390210,86399,10101638,8390210,15.97,9711.00,83.06,83.06,66303633430,87.75,87.75,66303633430 +한싹,430690,10,6820,5,-330,-4.62,8417124,22010082,10895327,8417124,-4.62,38.24,77.25,77.25,59762549555,80.43,80.43,59762549555 +DGP,060900,11,1568,2,215,15.89,18872518,6525564,26124029,18872518,15.89,289.21,72.24,72.24,31455849383,76.79,76.79,31455849383 +미투온,201490,12,6400,2,370,6.14,21045199,1656655,30390092,21045199,6.14,1270.34,69.25,69.25,137280075415,70.58,70.58,137280075415 +피씨디렉트,051380,13,2520,2,255,11.26,10471125,21585,15340072,10471125,11.26,9999.99,68.26,68.26,27669065602,71.58,71.58,27669065602 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +코오롱모빌리티그룹우,45014K,15,23500,5,-1250,-5.05,1524440,0,2456120,1524440,-5.05,0.00,62.07,62.07,34886761515,60.44,60.44,34886761515 +클로봇,466100,16,29150,2,1250,4.48,15161229,5456549,24764639,15161229,4.48,277.85,61.22,61.22,445881657900,61.77,61.77,445881657900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +로보티즈,108490,18,136200,2,24100,21.50,7164258,5034116,13220560,7164258,21.50,142.31,54.19,54.19,947905242600,52.64,52.64,947905242600 +아이비젼웍스,469750,19,1872,2,31,1.68,18203278,44201384,34056481,18203278,1.68,41.18,53.45,53.45,35414577194,55.55,55.55,35414577194 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15092640,8635447,32658542,15092640,3.41,174.78,46.21,46.21,16164538446,46.69,46.69,16164538446 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300744,3448385,10250000,4300744,-1.44,124.72,41.96,41.96,58053131297,42.52,42.52,58053131297 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7823765,8408584,20348454,7823765,-0.59,93.04,38.45,38.45,54619586230,39.71,39.71,54619586230 +블루엠텍,439580,25,6320,2,510,8.78,12573682,1081174,33510663,12573682,8.78,1162.97,37.52,37.52,78864074800,37.24,37.24,78864074800 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1436137,1322981,3900000,1436137,1.18,108.55,36.82,36.82,13516293951,36.60,36.60,13516293951 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3810334,1712510,11063810,3810334,10.67,222.50,34.44,34.44,167515874150,33.57,33.57,167515874150 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695604,5318420,20150000,6695604,-0.58,125.89,33.23,33.23,63005825657,33.32,33.32,63005825657 +한컴위드,054920,29,4830,2,465,10.65,8544807,271943,28217081,8544807,10.65,3142.13,30.28,30.28,42188193719,30.96,30.96,42188193719 +에스엠코어,007820,30,4950,2,115,2.38,5932072,1773558,20033946,5932072,2.38,334.47,29.61,29.61,30735281210,30.99,30.99,30735281210 diff --git a/top30/20250919/top30-avtr-20250919-165000.csv b/top30/20250919/top30-avtr-20250919-165000.csv new file mode 100644 index 000000000000..4015821cdf14 --- /dev/null +++ b/top30/20250919/top30-avtr-20250919-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,12935,2,125,0.98,4255028,171449,1950000,4255028,0.98,2481.80,218.21,218.21,55399395202,219.64,219.64,55399395202 +에스투더블유,488280,2,23950,2,10750,81.44,14911870,0,10587956,14911870,81.44,0.00,140.84,140.84,369519503875,145.72,145.72,369519503875 +싸이버원,356890,3,4550,2,710,18.49,15740982,6783940,11953825,15740982,18.49,232.03,131.68,131.68,73552211969,135.23,135.23,73552211969 +다날,064260,4,11090,2,1970,21.60,88169034,9321172,68949040,88169034,21.60,945.90,127.88,127.88,951690830525,124.46,124.46,951690830525 +한국첨단소재,062970,5,4340,3,0,0.00,21167648,10887322,19736818,21167648,0.00,194.42,107.25,107.25,98154517621,114.59,114.59,98154517621 +에스피시스템스,317830,6,10420,2,730,7.53,11533212,1651914,10773818,11533212,7.53,698.17,107.05,107.05,125475904145,111.77,111.77,125475904145 +KODEX K원자력SMR,0098F0,7,9445,5,-135,-1.41,7003509,4204138,7200000,7003509,-1.41,166.59,97.27,97.27,66381636376,97.61,97.61,66381636376 +큐로홀딩스,051780,8,1295,2,76,6.23,21215235,983810,23242245,21215235,6.23,2156.44,91.28,91.28,30395736203,100.99,100.99,30395736203 +뱅크웨어글로벌,199480,9,7480,2,1030,15.97,8391377,86399,10101638,8391377,15.97,9712.35,83.07,83.07,66312339250,87.76,87.76,66312339250 +한싹,430690,10,6820,5,-330,-4.62,8418710,22010082,10895327,8418710,-4.62,38.25,77.27,77.27,59773381935,80.44,80.44,59773381935 +DGP,060900,11,1568,2,215,15.89,18875297,6525564,26124029,18875297,15.89,289.25,72.25,72.25,31460240203,76.80,76.80,31460240203 +미투온,201490,12,6400,2,370,6.14,21049908,1656655,30390092,21049908,6.14,1270.63,69.27,69.27,137310260105,70.60,70.60,137310260105 +피씨디렉트,051380,13,2520,2,255,11.26,10473618,21585,15340072,10473618,11.26,9999.99,68.28,68.28,27675323032,71.59,71.59,27675323032 +로보스타,090360,14,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +코오롱모빌리티그룹우,45014K,15,23500,5,-1250,-5.05,1528282,0,2456120,1528282,-5.05,0.00,62.22,62.22,34983003615,60.61,60.61,34983003615 +클로봇,466100,16,29150,2,1250,4.48,15164540,5456549,24764639,15164540,4.48,277.91,61.23,61.23,445977842450,61.78,61.78,445977842450 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,6115,2,40,0.66,1754947,2781293,3000000,1754947,0.66,63.10,58.50,58.50,10680409145,58.22,58.22,10680409145 +로보티즈,108490,18,136200,2,24100,21.50,7165519,5034116,13220560,7165519,21.50,142.34,54.20,54.20,948075982000,52.65,52.65,948075982000 +아이비젼웍스,469750,19,1872,2,31,1.68,18204437,44201384,34056481,18204437,1.68,41.19,53.45,53.45,35416766545,55.55,55.55,35416766545 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,6100,2,45,0.74,2554433,2481728,5000000,2554433,0.74,102.93,51.09,51.09,15512460000,50.86,50.86,15512460000 +아이윈플러스,123010,21,1060,2,35,3.41,15094715,8635447,32658542,15094715,3.41,174.80,46.22,46.22,16166746246,46.70,46.70,16166746246 +TIGER 차이나휴머노이드로봇,0053L0,22,13320,5,-195,-1.44,4300794,3448385,10250000,4300794,-1.44,124.72,41.96,41.96,58053797297,42.52,42.52,58053797297 +RISE 차이나테크TOP10위클리타겟커버드콜,0094L0,23,11265,2,175,1.58,482327,343405,1200000,482327,1.58,140.45,40.19,40.19,5417057511,40.07,40.07,5417057511 +로보로보,215100,24,6760,5,-40,-0.59,7825614,8408584,20348454,7825614,-0.59,93.07,38.46,38.46,54632048490,39.72,39.72,54632048490 +블루엠텍,439580,25,6320,2,510,8.78,12576971,1081174,33510663,12576971,8.78,1163.27,37.53,37.53,78884894170,37.25,37.25,78884894170 +TIGER 반도체TOP10레버리지,488080,26,9470,2,110,1.18,1436137,1322981,3900000,1436137,1.18,108.55,36.82,36.82,13516293951,36.60,36.60,13516293951 +온코닉테라퓨틱스,476060,27,45100,2,4350,10.67,3811487,1712510,11063810,3811487,10.67,222.57,34.45,34.45,167567470900,33.58,33.58,167567470900 +TIGER 코리아원자력,0091P0,28,9385,5,-55,-0.58,6695604,5318420,20150000,6695604,-0.58,125.89,33.23,33.23,63005825657,33.32,33.32,63005825657 +한컴위드,054920,29,4830,2,465,10.65,8545889,271943,28217081,8545889,10.65,3142.53,30.29,30.29,42193408959,30.96,30.96,42193408959 +에스엠코어,007820,30,4950,2,115,2.38,5933625,1773558,20033946,5933625,2.38,334.56,29.62,29.62,30742945265,31.00,31.00,30742945265 diff --git a/top30/20250919/top30-tv-20250919-090001.csv b/top30/20250919/top30-tv-20250919-090001.csv new file mode 100644 index 000000000000..9045632fc765 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 미국필라델피아반도체나스닥,381180,1,22895,2,620,2.78,71680,995060,114150000,71680,2.78,7.20,0.06,0.06,1640086285,0.06,0.06,1640086285 +하나금융지주,086790,2,89700,5,-900,-0.99,11791,753242,284723889,11791,-0.99,1.57,0.00,0.00,1057652600,0.00,0.00,1057652600 +에스엠,041510,3,147900,2,1300,0.89,6315,119243,22894690,6315,0.89,5.30,0.03,0.03,934616700,0.03,0.03,934616700 +피에스케이홀딩스,031980,4,45500,2,1150,2.59,13990,998977,21562395,13990,2.59,1.40,0.06,0.06,641050050,0.07,0.07,641050050 +HD한국조선해양,009540,5,408500,5,-3500,-0.85,1410,131087,70773116,1410,-0.85,1.08,0.00,0.00,577136000,0.00,0.00,577136000 +현대모비스,012330,6,313500,5,-3500,-1.10,1817,167612,91795094,1817,-1.10,1.08,0.00,0.00,569630500,0.00,0.00,569630500 +보성파워텍,006910,7,4750,2,20,0.42,100457,22048032,49129824,100457,0.42,0.46,0.20,0.20,476198765,0.20,0.20,476198765 +디앤디파마텍,347850,8,165100,3,0,0.00,2207,1597772,10820699,2207,0.00,0.14,0.02,0.02,364375700,0.02,0.02,364375700 +SOL 머니마켓액티브,484890,9,51945,2,5,0.01,5000,29524,182000,5000,0.01,16.94,2.75,2.75,259725000,2.75,2.75,259725000 +클로봇,466100,10,27900,3,0,0.00,8601,5456549,24764639,8601,0.00,0.16,0.03,0.03,239967900,0.03,0.03,239967900 +HLB,028300,11,39500,5,-150,-0.38,5520,384002,131439058,5520,-0.38,1.44,0.00,0.00,218247600,0.00,0.00,218247600 +TIGER AI반도체핵심공정,471760,12,10370,2,200,1.97,20122,703621,8250000,20122,1.97,2.86,0.24,0.24,208683835,0.24,0.24,208683835 +비에이치아이,083650,13,47400,2,450,0.96,3967,756440,30944375,3967,0.96,0.52,0.01,0.01,188336600,0.01,0.01,188336600 +에스앤에스텍,101490,14,54600,2,600,1.11,2846,216642,21451447,2846,1.11,1.31,0.01,0.01,155876600,0.01,0.01,155876600 +프로티나,468530,15,34500,3,0,0.00,4230,774984,10871991,4230,0.00,0.55,0.04,0.04,145935000,0.04,0.04,145935000 +제이앤티씨,204270,16,22550,2,300,1.35,4765,366758,57848466,4765,1.35,1.30,0.01,0.01,107832650,0.01,0.01,107832650 +케이씨에스,115500,17,10680,3,0,0.00,8987,1245472,12000000,8987,0.00,0.72,0.07,0.07,95981160,0.07,0.07,95981160 +HJ중공업,097230,18,29000,3,0,0.00,3142,7952912,83274281,3142,0.00,0.04,0.00,0.00,91118000,0.00,0.00,91118000 +한싹,430690,19,7150,3,0,0.00,11032,22010082,10895327,11032,0.00,0.05,0.10,0.10,78878800,0.10,0.10,78878800 +휴림로봇,090710,20,3530,3,0,0.00,20118,30410788,119457197,20118,0.00,0.07,0.02,0.02,71016540,0.02,0.02,71016540 +한스바이오메드,042520,21,16000,3,0,0.00,4294,610858,13526367,4294,0.00,0.70,0.03,0.03,68704000,0.03,0.03,68704000 +덕산하이메탈,077360,22,6350,3,0,0.00,10210,11914233,45437002,10210,0.00,0.09,0.02,0.02,64833500,0.02,0.02,64833500 +티엑스알로보틱스,484810,23,18040,5,-100,-0.55,3171,240033,15450915,3171,-0.55,1.32,0.02,0.02,57263200,0.02,0.02,57263200 +에스엘,005850,24,36000,5,-50,-0.14,1476,152646,46448520,1476,-0.14,0.97,0.00,0.00,53178650,0.00,0.00,53178650 +모비데이즈,363260,25,2155,5,-50,-2.27,24336,7300000,32163769,24336,-2.27,0.33,0.08,0.08,52776390,0.08,0.08,52776390 +일진전기,103590,26,36250,3,0,0.00,1397,523832,47685390,1397,0.00,0.27,0.00,0.00,50641250,0.00,0.00,50641250 +한라캐스트,125490,27,7330,3,0,0.00,6135,10060864,36502352,6135,0.00,0.06,0.02,0.02,44969550,0.02,0.02,44969550 +로보티즈,108490,28,112100,3,0,0.00,384,5034116,13220560,384,0.00,0.01,0.00,0.00,43046400,0.00,0.00,43046400 +제이엔비,452160,29,8820,3,0,0.00,4795,5490748,9617527,4795,0.00,0.09,0.05,0.05,42291900,0.05,0.05,42291900 +원익머트리얼즈,104830,30,28850,3,0,0.00,1360,495331,12608000,1360,0.00,0.27,0.01,0.01,39236000,0.01,0.01,39236000 diff --git a/top30/20250919/top30-tv-20250919-091001.csv b/top30/20250919/top30-tv-20250919-091001.csv new file mode 100644 index 000000000000..01dd68be5bcf --- /dev/null +++ b/top30/20250919/top30-tv-20250919-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80000,5,-500,-0.62,3254832,25619036,5919637922,3254832,-0.62,12.70,0.05,0.05,263213623550,0.06,0.06,263213623550 +SK하이닉스,000660,2,351500,5,-1500,-0.42,730395,4526286,728002365,730395,-0.42,16.14,0.10,0.10,258570512000,0.10,0.10,258570512000 +KODEX 레버리지,122630,3,29970,5,-100,-0.33,3103955,19826192,76300000,3103955,-0.33,15.66,4.07,4.07,93643138909,4.10,4.10,93643138909 +두산에너빌리티,034020,4,61900,2,1300,2.15,1468563,4347323,640561146,1468563,2.15,33.78,0.23,0.23,91826690100,0.23,0.23,91826690100 +에스투더블유,488280,5,25900,2,12700,96.21,2964408,0,10587956,2964408,96.21,0.00,28.00,28.00,75217838650,27.43,27.43,75217838650 +다날,064260,6,10360,2,1240,13.60,7606235,9321172,68949040,7606235,13.60,81.60,11.03,11.03,75181430145,10.53,10.53,75181430145 +KODEX 200선물인버스2X,252670,7,1071,2,4,0.37,53987789,374714336,1596400000,53987789,0.37,14.41,3.38,3.38,57468652986,3.36,3.36,57468652986 +카카오,035720,8,66600,2,1900,2.94,762102,2541491,442275505,762102,2.94,29.99,0.17,0.17,50536690850,0.17,0.17,50536690850 +현대로템,064350,9,227500,2,16500,7.82,219028,536567,109142293,219028,7.82,40.82,0.20,0.20,48551404750,0.20,0.20,48551404750 +호텔신라,008770,10,57900,2,4900,9.25,724104,294500,39248121,724104,9.25,245.88,1.84,1.84,41325681250,1.82,1.82,41325681250 +한국첨단소재,062970,11,4950,2,610,14.06,7569282,10887322,19736818,7569282,14.06,69.52,38.35,38.35,35599347898,36.44,36.44,35599347898 +KODEX 200,069500,12,47575,5,-85,-0.18,718082,11716736,168100000,718082,-0.18,6.13,0.43,0.43,34270884421,0.43,0.43,34270884421 +NAVER,035420,13,237000,5,-1500,-0.63,132800,1004507,156852638,132800,-0.63,13.22,0.08,0.08,31694553750,0.09,0.09,31694553750 +HJ중공업,097230,14,27900,5,-1100,-3.79,1010750,7952912,83274281,1010750,-3.79,12.71,1.21,1.21,28480255550,1.23,1.23,28480255550 +삼성전자우,005935,15,64100,5,-400,-0.62,403601,2128192,815974664,403601,-0.62,18.96,0.05,0.05,26161306250,0.05,0.05,26161306250 +더존비즈온,012510,16,88000,2,1600,1.85,282297,242075,30382784,282297,1.85,116.62,0.93,0.93,25002943850,0.94,0.94,25002943850 +한미반도체,042700,17,93700,5,-600,-0.64,230754,1130724,95312200,230754,-0.64,20.41,0.24,0.24,22016466750,0.25,0.25,22016466750 +TIGER 반도체TOP10,396500,18,14070,5,-75,-0.53,1482578,6979584,60250000,1482578,-0.53,21.24,2.46,2.46,21109385498,2.49,2.49,21109385498 +KODEX 코스닥150레버리지,233740,19,9905,5,-40,-0.40,2058516,15500687,169800000,2058516,-0.40,13.28,1.21,1.21,20487459425,1.22,1.22,20487459425 +온코닉테라퓨틱스,476060,20,43050,2,2300,5.64,435603,1712510,11063810,435603,5.64,25.44,3.94,3.94,18402091825,3.86,3.86,18402091825 +올릭스,226950,21,88000,2,3500,4.14,205186,701813,20106724,205186,4.14,29.24,1.02,1.02,17843410850,1.01,1.01,17843410850 +로보티즈,108490,22,109400,5,-2700,-2.41,161678,5034116,13220560,161678,-2.41,3.21,1.22,1.22,17763994050,1.23,1.23,17763994050 +HPSP,403870,23,31500,2,900,2.94,530274,1452620,83498568,530274,2.94,36.50,0.64,0.64,17082232450,0.65,0.65,17082232450 +우리기술,032820,24,4010,2,135,3.48,4172767,4568464,165530656,4172767,3.48,91.34,2.52,2.52,16834524298,2.54,2.54,16834524298 +KODEX 인버스,114800,25,3170,2,10,0.32,5278940,29426704,256100000,5278940,0.32,17.94,2.06,2.06,16666188348,2.05,2.05,16666188348 +클로봇,466100,26,26550,5,-1350,-4.84,599380,5456549,24764639,599380,-4.84,10.98,2.42,2.42,16123736525,2.45,2.45,16123736525 +일동제약,249420,27,28500,2,650,2.33,546948,2969950,31638252,546948,2.33,18.42,1.73,1.73,15662414825,1.74,1.74,15662414825 +한국항공우주,047810,28,108900,2,1500,1.40,142377,1692488,97475107,142377,1.40,8.41,0.15,0.15,15477440450,0.15,0.15,15477440450 +싸이버원,356890,29,4675,2,835,21.74,3415176,6783940,11953825,3415176,21.74,50.34,28.57,28.57,15120435195,27.06,27.06,15120435195 +이수페타시스,007660,30,78000,5,-100,-0.13,183869,1055183,73409219,183869,-0.13,17.43,0.25,0.25,14474798400,0.25,0.25,14474798400 diff --git a/top30/20250919/top30-tv-20250919-092001.csv b/top30/20250919/top30-tv-20250919-092001.csv new file mode 100644 index 000000000000..7ea306a0f4d6 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,355500,2,2500,0.71,905470,4526286,728002365,905470,0.71,20.00,0.12,0.12,320492237000,0.12,0.12,320492237000 +삼성전자,005930,2,80500,3,0,0.00,3965497,25619036,5919637922,3965497,0.00,15.48,0.07,0.07,320234981800,0.07,0.07,320234981800 +다날,064260,3,10560,2,1440,15.79,16523360,9321172,68949040,16523360,15.79,177.27,23.96,23.96,167829431610,23.05,23.05,167829431610 +KODEX 레버리지,122630,4,30115,2,45,0.15,4639132,19826192,76300000,4639132,0.15,23.40,6.08,6.08,139829481777,6.09,6.09,139829481777 +에스투더블유,488280,5,26750,2,13550,102.65,5103143,0,10587956,5103143,102.65,0.00,48.20,48.20,132832827450,46.90,46.90,132832827450 +두산에너빌리티,034020,6,61850,2,1250,2.06,1759214,4347323,640561146,1759214,2.06,40.47,0.27,0.27,109865773600,0.28,0.28,109865773600 +카카오,035720,7,68300,2,3600,5.56,1501433,2541491,442275505,1501433,5.56,59.08,0.34,0.34,100277489600,0.33,0.33,100277489600 +KODEX 200선물인버스2X,252670,8,1066,5,-1,-0.09,80233161,374714336,1596400000,80233161,-0.09,21.41,5.03,5.03,85496603328,5.02,5.02,85496603328 +현대로템,064350,9,223000,2,12000,5.69,363433,536567,109142293,363433,5.69,67.73,0.33,0.33,81204386750,0.33,0.33,81204386750 +호텔신라,008770,10,56800,2,3800,7.17,992534,294500,39248121,992534,7.17,337.02,2.53,2.53,56725946200,2.54,2.54,56725946200 +한국첨단소재,062970,11,4830,2,490,11.29,10525577,10887322,19736818,10525577,11.29,96.68,53.33,53.33,50041526901,52.49,52.49,50041526901 +KODEX 200,069500,12,47695,2,35,0.07,1046429,11716736,168100000,1046429,0.07,8.93,0.62,0.62,49921622085,0.62,0.62,49921622085 +NAVER,035420,13,239500,2,1000,0.42,185311,1004507,156852638,185311,0.42,18.45,0.12,0.12,44180128000,0.12,0.12,44180128000 +HJ중공업,097230,14,28150,5,-850,-2.93,1463747,7952912,83274281,1463747,-2.93,18.41,1.76,1.76,41164294400,1.76,1.76,41164294400 +KODEX 코스닥150레버리지,233740,15,10010,2,65,0.65,3675147,15500687,169800000,3675147,0.65,23.71,2.16,2.16,36599067311,2.15,2.15,36599067311 +온코닉테라퓨틱스,476060,16,43500,2,2750,6.75,845037,1712510,11063810,845037,6.75,49.34,7.64,7.64,36311106525,7.54,7.54,36311106525 +삼성전자우,005935,17,64350,5,-150,-0.23,521878,2128192,815974664,521878,-0.23,24.52,0.06,0.06,33759427450,0.06,0.06,33759427450 +더존비즈온,012510,18,89400,2,3000,3.47,373236,242075,30382784,373236,3.47,154.18,1.23,1.23,33115502250,1.22,1.22,33115502250 +한미반도체,042700,19,94500,2,200,0.21,306432,1130724,95312200,306432,0.21,27.10,0.32,0.32,29151107400,0.32,0.32,29151107400 +올릭스,226950,20,87900,2,3400,4.02,322364,701813,20106724,322364,4.02,45.93,1.60,1.60,28186425300,1.59,1.59,28186425300 +KODEX 반도체,091160,21,45075,2,125,0.28,601617,1745962,17750000,601617,0.28,34.46,3.39,3.39,27144154219,3.39,3.39,27144154219 +TIGER 반도체TOP10,396500,22,14195,2,50,0.35,1894701,6979584,60250000,1894701,0.35,27.15,3.14,3.14,26942655571,3.15,3.15,26942655571 +일동제약,249420,23,29050,2,1200,4.31,902444,2969950,31638252,902444,4.31,30.39,2.85,2.85,25915653750,2.82,2.82,25915653750 +HPSP,403870,24,32050,2,1450,4.74,748379,1452620,83498568,748379,4.74,51.52,0.90,0.90,24044046125,0.90,0.90,24044046125 +TIGER 미국S&P500,360750,25,22960,2,110,0.48,1028721,4310797,415200000,1028721,0.48,23.86,0.25,0.25,23626262347,0.25,0.25,23626262347 +에이비엘바이오,298380,26,104600,2,4300,4.29,225976,496294,54575095,225976,4.29,45.53,0.41,0.41,23278092250,0.41,0.41,23278092250 +로보티즈,108490,27,109400,5,-2700,-2.41,211017,5034116,13220560,211017,-2.41,4.19,1.60,1.60,23186400250,1.60,1.60,23186400250 +한화오션,042660,28,111600,2,600,0.54,204411,1438433,306413394,204411,0.54,14.21,0.07,0.07,22729729550,0.07,0.07,22729729550 +보성파워텍,006910,29,4980,2,250,5.29,4581515,22048032,49129824,4581515,5.29,20.78,9.33,9.33,22544766633,9.21,9.21,22544766633 +우리기술,032820,30,4010,2,135,3.48,5525617,4568464,165530656,5525617,3.48,120.95,3.34,3.34,22285352581,3.36,3.36,22285352581 diff --git a/top30/20250919/top30-tv-20250919-093002.csv b/top30/20250919/top30-tv-20250919-093002.csv new file mode 100644 index 000000000000..1679840d6626 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80300,5,-200,-0.25,4760383,25619036,5919637922,4760383,-0.25,18.58,0.08,0.08,384051899050,0.08,0.08,384051899050 +SK하이닉스,000660,2,354750,2,1750,0.50,986514,4526286,728002365,986514,0.50,21.80,0.14,0.14,349205629250,0.14,0.14,349205629250 +다날,064260,3,10750,2,1630,17.87,24093183,9321172,68949040,24093183,17.87,258.48,34.94,34.94,248522441605,33.53,33.53,248522441605 +KODEX 레버리지,122630,4,30090,2,20,0.07,5748354,19826192,76300000,5748354,0.07,28.99,7.53,7.53,173149321414,7.54,7.54,173149321414 +에스투더블유,488280,5,25300,2,12100,91.67,5974552,0,10587956,5974552,91.67,0.00,56.43,56.43,155436664650,58.03,58.03,155436664650 +카카오,035720,6,68000,2,3300,5.10,2106105,2541491,442275505,2106105,5.10,82.87,0.48,0.48,141456490650,0.47,0.47,141456490650 +두산에너빌리티,034020,7,61700,2,1100,1.82,1948196,4347323,640561146,1948196,1.82,44.81,0.30,0.30,121530244600,0.31,0.31,121530244600 +KODEX 200선물인버스2X,252670,8,1067,3,0,0.00,94304668,374714336,1596400000,94304668,0.00,25.17,5.91,5.91,100534136042,5.90,5.90,100534136042 +현대로템,064350,9,227500,2,16500,7.82,443742,536567,109142293,443742,7.82,82.70,0.41,0.41,99382897250,0.40,0.40,99382897250 +KODEX 200,069500,10,47660,3,0,0.00,1428352,11716736,168100000,1428352,0.00,12.19,0.85,0.85,68116895591,0.85,0.85,68116895591 +호텔신라,008770,11,56400,2,3400,6.42,1094296,294500,39248121,1094296,6.42,371.58,2.79,2.79,62482067600,2.82,2.82,62482067600 +NAVER,035420,12,237000,5,-1500,-0.63,255056,1004507,156852638,255056,-0.63,25.39,0.16,0.16,60827666750,0.16,0.16,60827666750 +한국첨단소재,062970,13,4725,2,385,8.87,12023041,10887322,19736818,12023041,8.87,110.43,60.92,60.92,57116187792,61.25,61.25,57116187792 +HJ중공업,097230,14,27950,5,-1050,-3.62,1816905,7952912,83274281,1816905,-3.62,22.85,2.18,2.18,51005675875,2.19,2.19,51005675875 +KODEX 코스닥150레버리지,233740,15,10015,2,70,0.70,4886991,15500687,169800000,4886991,0.70,31.53,2.88,2.88,48749303481,2.87,2.87,48749303481 +온코닉테라퓨틱스,476060,16,43900,2,3150,7.73,1110838,1712510,11063810,1110838,7.73,64.87,10.04,10.04,47962938975,9.87,9.87,47962938975 +미투온,201490,17,6750,2,720,11.94,6670474,1656655,30390092,6670474,11.94,402.65,21.95,21.95,43422807165,21.17,21.17,43422807165 +삼성전자우,005935,18,64200,5,-300,-0.47,601777,2128192,815974664,601777,-0.47,28.28,0.07,0.07,38886409700,0.07,0.07,38886409700 +올릭스,226950,19,88800,2,4300,5.09,432905,701813,20106724,432905,5.09,61.68,2.15,2.15,37984726650,2.13,2.13,37984726650 +더존비즈온,012510,20,89400,2,3000,3.47,414510,242075,30382784,414510,3.47,171.23,1.36,1.36,36816574750,1.36,1.36,36816574750 +에이비엘바이오,298380,21,105800,2,5500,5.48,353985,496294,54575095,353985,5.48,71.33,0.65,0.65,36757588700,0.64,0.64,36757588700 +HPSP,403870,22,33000,2,2400,7.84,1101931,1452620,83498568,1101931,7.84,75.86,1.32,1.32,35611052025,1.29,1.29,35611052025 +싸이버원,356890,23,4890,2,1050,27.34,7478780,6783940,11953825,7478780,27.34,110.24,62.56,62.56,34295553095,58.67,58.67,34295553095 +한미반도체,042700,24,94800,2,500,0.53,342540,1130724,95312200,342540,0.53,30.29,0.36,0.36,32568025350,0.36,0.36,32568025350 +TIGER 미국S&P500,360750,25,22945,2,95,0.42,1354552,4310797,415200000,1354552,0.42,31.42,0.33,0.33,31105338798,0.33,0.33,31105338798 +일동제약,249420,26,28650,2,800,2.87,1071314,2969950,31638252,1071314,2.87,36.07,3.39,3.39,30755526900,3.39,3.39,30755526900 +KODEX 반도체,091160,27,45065,2,115,0.26,669360,1745962,17750000,669360,0.26,38.34,3.77,3.77,30194288964,3.77,3.77,30194288964 +알테오젠,196170,28,474000,2,500,0.11,62356,272340,53464968,62356,0.11,22.90,0.12,0.12,29436637000,0.12,0.12,29436637000 +TIGER 반도체TOP10,396500,29,14205,2,60,0.42,2069076,6979584,60250000,2069076,0.42,29.64,3.43,3.43,29414633001,3.44,3.44,29414633001 +로보티즈,108490,30,109800,5,-2300,-2.05,250748,5034116,13220560,250748,-2.05,4.98,1.90,1.90,27537712250,1.90,1.90,27537712250 diff --git a/top30/20250919/top30-tv-20250919-094001.csv b/top30/20250919/top30-tv-20250919-094001.csv new file mode 100644 index 000000000000..53393cecda52 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80100,5,-400,-0.50,5101085,25619036,5919637922,5101085,-0.50,19.91,0.09,0.09,411374409850,0.09,0.09,411374409850 +SK하이닉스,000660,2,354500,2,1500,0.42,1040001,4526286,728002365,1040001,0.42,22.98,0.14,0.14,368159148750,0.14,0.14,368159148750 +다날,064260,3,10720,2,1600,17.54,27408749,9321172,68949040,27408749,17.54,294.05,39.75,39.75,283843039120,38.40,38.40,283843039120 +KODEX 레버리지,122630,4,30025,5,-45,-0.15,6699624,19826192,76300000,6699624,-0.15,33.79,8.78,8.78,201745418750,8.81,8.81,201745418750 +에스투더블유,488280,5,26350,2,13150,99.62,6490650,0,10587956,6490650,99.62,0.00,61.30,61.30,168746069975,60.48,60.48,168746069975 +카카오,035720,6,67400,2,2700,4.17,2365624,2541491,442275505,2365624,4.17,93.08,0.53,0.53,159013786300,0.53,0.53,159013786300 +두산에너빌리티,034020,7,61500,2,900,1.49,2126418,4347323,640561146,2126418,1.49,48.91,0.33,0.33,132495223950,0.34,0.34,132495223950 +KODEX 200선물인버스2X,252670,8,1069,2,2,0.19,107615281,374714336,1596400000,107615281,0.19,28.72,6.74,6.74,114756817181,6.72,6.72,114756817181 +현대로템,064350,9,227000,2,16000,7.58,509055,536567,109142293,509055,7.58,94.87,0.47,0.47,114276056000,0.46,0.46,114276056000 +KODEX 200,069500,10,47620,5,-40,-0.08,1715786,11716736,168100000,1715786,-0.08,14.64,1.02,1.02,81813659546,1.02,1.02,81813659546 +NAVER,035420,11,237000,5,-1500,-0.63,317593,1004507,156852638,317593,-0.63,31.62,0.20,0.20,75630412000,0.20,0.20,75630412000 +호텔신라,008770,12,56200,2,3200,6.04,1185841,294500,39248121,1185841,6.04,402.66,3.02,3.02,67616580400,3.07,3.07,67616580400 +올릭스,226950,13,91200,2,6700,7.93,755692,701813,20106724,755692,7.93,107.68,3.76,3.76,67398002150,3.68,3.68,67398002150 +미투온,201490,14,6710,2,680,11.28,9359965,1656655,30390092,9359965,11.28,564.99,30.80,30.80,61495694785,30.16,30.16,61495694785 +한국첨단소재,062970,15,4575,2,235,5.41,12931075,10887322,19736818,12931075,5.41,118.77,65.52,65.52,61344267670,67.94,67.94,61344267670 +KODEX 코스닥150레버리지,233740,16,10035,2,90,0.90,6084756,15500687,169800000,6084756,0.90,39.25,3.58,3.58,60758652120,3.57,3.57,60758652120 +HJ중공업,097230,17,27850,5,-1150,-3.97,1970308,7952912,83274281,1970308,-3.97,24.77,2.37,2.37,55281124100,2.38,2.38,55281124100 +온코닉테라퓨틱스,476060,18,43850,2,3100,7.61,1233256,1712510,11063810,1233256,7.61,72.01,11.15,11.15,53343736500,11.00,11.00,53343736500 +TIGER 미국S&P500,360750,19,22965,2,115,0.50,2077914,4310797,415200000,2077914,0.50,48.20,0.50,0.50,47711013680,0.50,0.50,47711013680 +에이비엘바이오,298380,20,106000,2,5700,5.68,434330,496294,54575095,434330,5.68,87.51,0.80,0.80,45248802000,0.78,0.78,45248802000 +삼성전자우,005935,21,64000,5,-500,-0.78,685248,2128192,815974664,685248,-0.78,32.20,0.08,0.08,44233028100,0.08,0.08,44233028100 +HPSP,403870,22,33150,2,2550,8.33,1332153,1452620,83498568,1332153,8.33,91.71,1.60,1.60,43194554125,1.56,1.56,43194554125 +한미약품,128940,23,372500,2,40000,12.03,115220,189108,12810991,115220,12.03,60.93,0.90,0.90,41099417500,0.86,0.86,41099417500 +더존비즈온,012510,24,88800,2,2400,2.78,438569,242075,30382784,438569,2.78,181.17,1.44,1.44,38952908700,1.44,1.44,38952908700 +일동제약,249420,25,29050,2,1200,4.31,1338070,2969950,31638252,1338070,4.31,45.05,4.23,4.23,38507278600,4.19,4.19,38507278600 +싸이버원,356890,26,4795,2,955,24.87,8346026,6783940,11953825,8346026,24.87,123.03,69.82,69.82,38481587848,67.14,67.14,38481587848 +알테오젠,196170,27,477000,2,3500,0.74,75203,272340,53464968,75203,0.74,27.61,0.14,0.14,35552806000,0.14,0.14,35552806000 +한미반도체,042700,28,94700,2,400,0.42,369986,1130724,95312200,369986,0.42,32.72,0.39,0.39,35168030500,0.39,0.39,35168030500 +KODEX 반도체,091160,29,45105,2,155,0.34,761780,1745962,17750000,761780,0.34,43.63,4.29,4.29,34363057559,4.29,4.29,34363057559 +TIGER 반도체TOP10,396500,30,14190,2,45,0.32,2286191,6979584,60250000,2286191,0.32,32.76,3.79,3.79,32498188956,3.80,3.80,32498188956 diff --git a/top30/20250919/top30-tv-20250919-095001.csv b/top30/20250919/top30-tv-20250919-095001.csv new file mode 100644 index 000000000000..843fa7b1579e --- /dev/null +++ b/top30/20250919/top30-tv-20250919-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79800,5,-700,-0.87,5971968,25619036,5919637922,5971968,-0.87,23.31,0.10,0.10,480876127050,0.10,0.10,480876127050 +SK하이닉스,000660,2,353250,2,250,0.07,1096482,4526286,728002365,1096482,0.07,24.22,0.15,0.15,388137364250,0.15,0.15,388137364250 +다날,064260,3,10700,2,1580,17.32,31683588,9321172,68949040,31683588,17.32,339.91,45.95,45.95,329922233010,44.72,44.72,329922233010 +KODEX 레버리지,122630,4,29920,5,-150,-0.50,7579404,19826192,76300000,7579404,-0.50,38.23,9.93,9.93,228083374732,9.99,9.99,228083374732 +에스투더블유,488280,5,25650,2,12450,94.32,6811337,0,10587956,6811337,94.32,0.00,64.33,64.33,177058059600,65.20,65.20,177058059600 +카카오,035720,6,67300,2,2600,4.02,2577084,2541491,442275505,2577084,4.02,101.40,0.58,0.58,173248173000,0.58,0.58,173248173000 +두산에너빌리티,034020,7,61200,2,600,0.99,2249368,4347323,640561146,2249368,0.99,51.74,0.35,0.35,140031045750,0.36,0.36,140031045750 +KODEX 200선물인버스2X,252670,8,1073,2,6,0.56,123073538,374714336,1596400000,123073538,0.56,32.84,7.71,7.71,131331841968,7.67,7.67,131331841968 +현대로템,064350,9,225500,2,14500,6.87,554005,536567,109142293,554005,6.87,103.25,0.51,0.51,124438652750,0.51,0.51,124438652750 +KODEX 200,069500,10,47540,5,-120,-0.25,1986153,11716736,168100000,1986153,-0.25,16.95,1.18,1.18,94671336303,1.18,1.18,94671336303 +NAVER,035420,11,236500,5,-2000,-0.84,372709,1004507,156852638,372709,-0.84,37.10,0.24,0.24,88660235750,0.24,0.24,88660235750 +올릭스,226950,12,90800,2,6300,7.46,859044,701813,20106724,859044,7.46,122.40,4.27,4.27,76813485450,4.21,4.21,76813485450 +KODEX 코스닥150레버리지,233740,13,10085,2,140,1.41,7265999,15500687,169800000,7265999,1.41,46.88,4.28,4.28,72649445889,4.24,4.24,72649445889 +호텔신라,008770,14,55800,2,2800,5.28,1222468,294500,39248121,1222468,5.28,415.10,3.11,3.11,69662548650,3.18,3.18,69662548650 +미투온,201490,15,6550,2,520,8.62,10572509,1656655,30390092,10572509,8.62,638.18,34.79,34.79,69563728270,34.95,34.95,69563728270 +한국첨단소재,062970,16,4545,2,205,4.72,13715906,10887322,19736818,13715906,4.72,125.98,69.49,69.49,64946841806,72.40,72.40,64946841806 +온코닉테라퓨틱스,476060,17,42800,2,2050,5.03,1363859,1712510,11063810,1363859,5.03,79.64,12.33,12.33,58972938000,12.45,12.45,58972938000 +HJ중공업,097230,18,28100,5,-900,-3.10,2074318,7952912,83274281,2074318,-3.10,26.08,2.49,2.49,58194110625,2.49,2.49,58194110625 +TIGER 미국S&P500,360750,19,22965,2,115,0.50,2452858,4310797,415200000,2452858,0.50,56.90,0.59,0.59,56318752144,0.59,0.59,56318752144 +HPSP,403870,20,33250,2,2650,8.66,1596687,1452620,83498568,1596687,8.66,109.92,1.91,1.91,51948535000,1.87,1.87,51948535000 +한미약품,128940,21,368000,2,35500,10.68,141151,189108,12810991,141151,10.68,74.64,1.10,1.10,50678917500,1.07,1.07,50678917500 +에이비엘바이오,298380,22,105100,2,4800,4.79,483595,496294,54575095,483595,4.79,97.44,0.89,0.89,50449973600,0.88,0.88,50449973600 +삼성전자우,005935,23,63800,5,-700,-1.09,730219,2128192,815974664,730219,-1.09,34.31,0.09,0.09,47105179400,0.09,0.09,47105179400 +싸이버원,356890,24,4930,2,1090,28.39,9872157,6783940,11953825,9872157,28.39,145.52,82.59,82.59,45987488752,78.03,78.03,45987488752 +알테오젠,196170,25,478500,2,5000,1.06,94202,272340,53464968,94202,1.06,34.59,0.18,0.18,44644293250,0.17,0.17,44644293250 +더존비즈온,012510,26,87300,2,900,1.04,471686,242075,30382784,471686,1.04,194.85,1.55,1.55,41864634100,1.58,1.58,41864634100 +일동제약,249420,27,28950,2,1100,3.95,1451648,2969950,31638252,1451648,3.95,48.88,4.59,4.59,41798493950,4.56,4.56,41798493950 +현대차,005380,28,214000,5,-4500,-2.06,185367,652885,204757766,185367,-2.06,28.39,0.09,0.09,40036711250,0.09,0.09,40036711250 +로보티즈,108490,29,111600,5,-500,-0.45,357036,5034116,13220560,357036,-0.45,7.09,2.70,2.70,39388005650,2.67,2.67,39388005650 +한싹,430690,30,7330,2,180,2.52,5431824,22010082,10895327,5431824,2.52,24.68,49.85,49.85,39050557815,48.90,48.90,39050557815 diff --git a/top30/20250919/top30-tv-20250919-100002.csv b/top30/20250919/top30-tv-20250919-100002.csv new file mode 100644 index 000000000000..3a7af270ca0f --- /dev/null +++ b/top30/20250919/top30-tv-20250919-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79600,5,-900,-1.12,6531132,25619036,5919637922,6531132,-1.12,25.49,0.11,0.11,525506184200,0.11,0.11,525506184200 +SK하이닉스,000660,2,352500,5,-500,-0.14,1164204,4526286,728002365,1164204,-0.14,25.72,0.16,0.16,412075959000,0.16,0.16,412075959000 +다날,064260,3,10700,2,1580,17.32,34877823,9321172,68949040,34877823,17.32,374.18,50.58,50.58,364430991755,49.40,49.40,364430991755 +KODEX 레버리지,122630,4,29845,5,-225,-0.75,8212181,19826192,76300000,8212181,-0.75,41.42,10.76,10.76,247018053051,10.85,10.85,247018053051 +에스투더블유,488280,5,25900,2,12700,96.21,7079644,0,10587956,7079644,96.21,0.00,66.87,66.87,183908279850,67.06,67.06,183908279850 +카카오,035720,6,67100,2,2400,3.71,2727693,2541491,442275505,2727693,3.71,107.33,0.62,0.62,183395695600,0.62,0.62,183395695600 +두산에너빌리티,034020,7,61100,2,500,0.83,2504092,4347323,640561146,2504092,0.83,57.60,0.39,0.39,155589926400,0.40,0.40,155589926400 +KODEX 200선물인버스2X,252670,8,1076,2,9,0.84,134094728,374714336,1596400000,134094728,0.84,35.79,8.40,8.40,143152766667,8.33,8.33,143152766667 +현대로템,064350,9,226250,2,15250,7.23,580955,536567,109142293,580955,7.23,108.27,0.53,0.53,130536290000,0.53,0.53,130536290000 +KODEX 200,069500,10,47475,5,-185,-0.39,2127637,11716736,168100000,2127637,-0.39,18.16,1.27,1.27,101397787552,1.27,1.27,101397787552 +NAVER,035420,11,236000,5,-2500,-1.05,393825,1004507,156852638,393825,-1.05,39.21,0.25,0.25,93651367000,0.25,0.25,93651367000 +올릭스,226950,12,91200,2,6700,7.93,939671,701813,20106724,939671,7.93,133.89,4.67,4.67,84130839550,4.59,4.59,84130839550 +KODEX 코스닥150레버리지,233740,13,10115,2,170,1.71,8396265,15500687,169800000,8396265,1.71,54.17,4.94,4.94,84079512246,4.90,4.90,84079512246 +미투온,201490,14,6500,2,470,7.79,11207900,1656655,30390092,11207900,7.79,676.54,36.88,36.88,73749621630,37.33,37.33,73749621630 +호텔신라,008770,15,55300,2,2300,4.34,1264246,294500,39248121,1264246,4.34,429.29,3.22,3.22,71983153150,3.32,3.32,71983153150 +한국첨단소재,062970,16,4490,2,150,3.46,14411263,10887322,19736818,14411263,3.46,132.37,73.02,73.02,68079523425,76.82,76.82,68079523425 +TIGER 미국S&P500,360750,17,22975,2,125,0.55,2789817,4310797,415200000,2789817,0.55,64.72,0.67,0.67,64055069041,0.67,0.67,64055069041 +HJ중공업,097230,18,27850,5,-1150,-3.97,2258583,7952912,83274281,2258583,-3.97,28.40,2.71,2.71,63360340275,2.73,2.73,63360340275 +온코닉테라퓨틱스,476060,19,42900,2,2150,5.28,1436726,1712510,11063810,1436726,5.28,83.90,12.99,12.99,62091014475,13.08,13.08,62091014475 +한미약품,128940,20,371500,2,39000,11.73,160052,189108,12810991,160052,11.73,84.64,1.25,1.25,57676580250,1.21,1.21,57676580250 +HPSP,403870,21,32900,2,2300,7.52,1767607,1452620,83498568,1767607,7.52,121.68,2.12,2.12,57614784000,2.10,2.10,57614784000 +현대차,005380,22,213750,5,-4750,-2.17,267348,652885,204757766,267348,-2.17,40.95,0.13,0.13,57569095500,0.13,0.13,57569095500 +에이비엘바이오,298380,23,105300,2,5000,4.99,529309,496294,54575095,529309,4.99,106.65,0.97,0.97,55252208200,0.96,0.96,55252208200 +알테오젠,196170,24,480000,2,6500,1.37,105707,272340,53464968,105707,1.37,38.81,0.20,0.20,50158751250,0.20,0.20,50158751250 +삼성전자우,005935,25,63900,5,-600,-0.93,772632,2128192,815974664,772632,-0.93,36.30,0.09,0.09,49815246650,0.10,0.10,49815246650 +싸이버원,356890,26,4900,2,1060,27.60,10486410,6783940,11953825,10486410,27.60,154.58,87.72,87.72,49009636539,83.67,83.67,49009636539 +로보티즈,108490,27,112800,2,700,0.62,396442,5034116,13220560,396442,0.62,7.88,3.00,3.00,43817311400,2.94,2.94,43817311400 +더존비즈온,012510,28,87900,2,1500,1.74,490120,242075,30382784,490120,1.74,202.47,1.61,1.61,43483862100,1.63,1.63,43483862100 +일동제약,249420,29,28900,2,1050,3.77,1506564,2969950,31638252,1506564,3.77,50.73,4.76,4.76,43386847775,4.75,4.75,43386847775 +한싹,430690,30,7210,2,60,0.84,5859066,22010082,10895327,5859066,0.84,26.62,53.78,53.78,42165121775,53.68,53.68,42165121775 diff --git a/top30/20250919/top30-tv-20250919-101001.csv b/top30/20250919/top30-tv-20250919-101001.csv new file mode 100644 index 000000000000..87162e3c85d8 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,6915921,25619036,5919637922,6915921,-0.75,27.00,0.12,0.12,556204335400,0.12,0.12,556204335400 +SK하이닉스,000660,2,349500,5,-3500,-0.99,1289496,4526286,728002365,1289496,-0.99,28.49,0.18,0.18,455984048000,0.18,0.18,455984048000 +다날,064260,3,10640,2,1520,16.67,36501546,9321172,68949040,36501546,16.67,391.60,52.94,52.94,381773581460,52.04,52.04,381773581460 +KODEX 레버리지,122630,4,29835,5,-235,-0.78,8825660,19826192,76300000,8825660,-0.78,44.52,11.57,11.57,265311575712,11.65,11.65,265311575712 +카카오,035720,5,67200,2,2500,3.86,2856565,2541491,442275505,2856565,3.86,112.40,0.65,0.65,192028747750,0.65,0.65,192028747750 +에스투더블유,488280,6,25500,2,12300,93.18,7329718,0,10587956,7329718,93.18,0.00,69.23,69.23,190353704925,70.50,70.50,190353704925 +KODEX 200선물인버스2X,252670,7,1076,2,9,0.84,150339612,374714336,1596400000,150339612,0.84,40.12,9.42,9.42,160638893201,9.35,9.35,160638893201 +두산에너빌리티,034020,8,61200,2,600,0.99,2578640,4347323,640561146,2578640,0.99,59.32,0.40,0.40,160146830600,0.41,0.41,160146830600 +현대로템,064350,9,224500,2,13500,6.40,629007,536567,109142293,629007,6.40,117.23,0.58,0.58,141335002500,0.58,0.58,141335002500 +KODEX 200,069500,10,47475,5,-185,-0.39,2294305,11716736,168100000,2294305,-0.39,19.58,1.36,1.36,109307869176,1.37,1.37,109307869176 +NAVER,035420,11,235500,5,-3000,-1.26,419594,1004507,156852638,419594,-1.26,41.77,0.27,0.27,99728217000,0.27,0.27,99728217000 +올릭스,226950,12,90000,2,5500,6.51,1009433,701813,20106724,1009433,6.51,143.83,5.02,5.02,90477956600,5.00,5.00,90477956600 +KODEX 코스닥150레버리지,233740,13,10080,2,135,1.36,8962109,15500687,169800000,8962109,1.36,57.82,5.28,5.28,89790496310,5.25,5.25,89790496310 +미투온,201490,14,6470,2,440,7.30,11779660,1656655,30390092,11779660,7.30,711.05,38.76,38.76,77466905025,39.40,39.40,77466905025 +호텔신라,008770,15,55300,2,2300,4.34,1322939,294500,39248121,1322939,4.34,449.22,3.37,3.37,75218017550,3.47,3.47,75218017550 +한국첨단소재,062970,16,4480,2,140,3.23,14898388,10887322,19736818,14898388,3.23,136.84,75.49,75.49,70261561626,79.46,79.46,70261561626 +TIGER 미국S&P500,360750,17,22985,2,135,0.59,3013917,4310797,415200000,3013917,0.59,69.92,0.73,0.73,69204734856,0.73,0.73,69204734856 +HJ중공업,097230,18,27700,5,-1300,-4.48,2428048,7952912,83274281,2428048,-4.48,30.53,2.92,2.92,68064793650,2.95,2.95,68064793650 +온코닉테라퓨틱스,476060,19,43300,2,2550,6.26,1533890,1712510,11063810,1533890,6.26,89.57,13.86,13.86,66322030125,13.84,13.84,66322030125 +한미약품,128940,20,366500,2,34000,10.23,177067,189108,12810991,177067,10.23,93.63,1.38,1.38,63963664250,1.36,1.36,63963664250 +HPSP,403870,21,33100,2,2500,8.17,1953520,1452620,83498568,1953520,8.17,134.48,2.34,2.34,63713136325,2.31,2.31,63713136325 +현대차,005380,22,214500,5,-4000,-1.83,289483,652885,204757766,289483,-1.83,44.34,0.14,0.14,62303718500,0.14,0.14,62303718500 +에이비엘바이오,298380,23,105600,2,5300,5.28,559377,496294,54575095,559377,5.28,112.71,1.02,1.02,58420720000,1.01,1.01,58420720000 +알테오젠,196170,24,478000,2,4500,0.95,121059,272340,53464968,121059,0.95,44.45,0.23,0.23,57520440000,0.23,0.23,57520440000 +삼성전자우,005935,25,63900,5,-600,-0.93,841406,2128192,815974664,841406,-0.93,39.54,0.10,0.10,54205812400,0.10,0.10,54205812400 +로보티즈,108490,26,113400,2,1300,1.16,482762,5034116,13220560,482762,1.16,9.59,3.65,3.65,53607752350,3.58,3.58,53607752350 +싸이버원,356890,27,4845,2,1005,26.17,10899119,6783940,11953825,10899119,26.17,160.66,91.18,91.18,51013409118,88.08,88.08,51013409118 +일동제약,249420,28,29000,2,1150,4.13,1592997,2969950,31638252,1592997,4.13,53.64,5.04,5.04,45895037800,5.00,5.00,45895037800 +한싹,430690,29,6930,5,-220,-3.08,6325663,22010082,10895327,6325663,-3.08,28.74,58.06,58.06,45458417915,60.21,60.21,45458417915 +더존비즈온,012510,30,87500,2,1100,1.27,505606,242075,30382784,505606,1.27,208.86,1.66,1.66,44840344100,1.69,1.69,44840344100 diff --git a/top30/20250919/top30-tv-20250919-102001.csv b/top30/20250919/top30-tv-20250919-102001.csv new file mode 100644 index 000000000000..dd98a2c68f8b --- /dev/null +++ b/top30/20250919/top30-tv-20250919-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,7148135,25619036,5919637922,7148135,-0.75,27.90,0.12,0.12,574759932700,0.12,0.12,574759932700 +SK하이닉스,000660,2,349250,5,-3750,-1.06,1381469,4526286,728002365,1381469,-1.06,30.52,0.19,0.19,488080613750,0.19,0.19,488080613750 +다날,064260,3,10740,2,1620,17.76,37825983,9321172,68949040,37825983,17.76,405.81,54.86,54.86,395914769825,53.46,53.46,395914769825 +KODEX 레버리지,122630,4,29820,5,-250,-0.83,9229203,19826192,76300000,9229203,-0.83,46.55,12.10,12.10,277344176863,12.19,12.19,277344176863 +에스투더블유,488280,5,24900,2,11700,88.64,7723062,0,10587956,7723062,88.64,0.00,72.94,72.94,200192791725,75.93,75.93,200192791725 +카카오,035720,6,67200,2,2500,3.86,2944489,2541491,442275505,2944489,3.86,115.86,0.67,0.67,197920266500,0.67,0.67,197920266500 +KODEX 200선물인버스2X,252670,7,1076,2,9,0.84,156037151,374714336,1596400000,156037151,0.84,41.64,9.77,9.77,166775160698,9.71,9.71,166775160698 +두산에너빌리티,034020,8,61100,2,500,0.83,2643404,4347323,640561146,2643404,0.83,60.81,0.41,0.41,164100839750,0.42,0.42,164100839750 +현대로템,064350,9,225500,2,14500,6.87,650746,536567,109142293,650746,6.87,121.28,0.60,0.60,146232630250,0.59,0.59,146232630250 +KODEX 200,069500,10,47460,5,-200,-0.42,2460901,11716736,168100000,2460901,-0.42,21.00,1.46,1.46,117213808727,1.47,1.47,117213808727 +NAVER,035420,11,235000,5,-3500,-1.47,479568,1004507,156852638,479568,-1.47,47.74,0.31,0.31,113830238750,0.31,0.31,113830238750 +KODEX 코스닥150레버리지,233740,12,10050,2,105,1.06,9492469,15500687,169800000,9492469,1.06,61.24,5.59,5.59,95125394390,5.57,5.57,95125394390 +올릭스,226950,13,89200,2,4700,5.56,1053848,701813,20106724,1053848,5.56,150.16,5.24,5.24,94454964350,5.27,5.27,94454964350 +미투온,201490,14,6570,2,540,8.96,12174073,1656655,30390092,12174073,8.96,734.86,40.06,40.06,80036111750,40.09,40.09,80036111750 +호텔신라,008770,15,55500,2,2500,4.72,1355045,294500,39248121,1355045,4.72,460.12,3.45,3.45,77001650000,3.53,3.53,77001650000 +HJ중공업,097230,16,27600,5,-1400,-4.83,2750017,7952912,83274281,2750017,-4.83,34.58,3.30,3.30,76946537375,3.35,3.35,76946537375 +TIGER 미국S&P500,360750,17,23012,2,162,0.71,3345391,4310797,415200000,3345391,0.71,77.60,0.81,0.81,76829046437,0.80,0.80,76829046437 +한국첨단소재,062970,18,4675,2,335,7.72,16007680,10887322,19736818,16007680,7.72,147.03,81.11,81.11,75385057446,81.70,81.70,75385057446 +온코닉테라퓨틱스,476060,19,42800,2,2050,5.03,1584566,1712510,11063810,1584566,5.03,92.53,14.32,14.32,68495853250,14.46,14.46,68495853250 +HPSP,403870,20,32950,2,2350,7.68,2078173,1452620,83498568,2078173,7.68,143.06,2.49,2.49,67832853925,2.47,2.47,67832853925 +한미약품,128940,21,366500,2,34000,10.23,186391,189108,12810991,186391,10.23,98.56,1.45,1.45,67375190750,1.43,1.43,67375190750 +현대차,005380,22,214000,5,-4500,-2.06,312990,652885,204757766,312990,-2.06,47.94,0.15,0.15,67331943750,0.15,0.15,67331943750 +알테오젠,196170,23,474500,2,1000,0.21,131714,272340,53464968,131714,0.21,48.36,0.25,0.25,62590424500,0.25,0.25,62590424500 +에이비엘바이오,298380,24,104800,2,4500,4.49,577467,496294,54575095,577467,4.49,116.36,1.06,1.06,60320060400,1.05,1.05,60320060400 +로보티즈,108490,25,112700,2,600,0.54,535907,5034116,13220560,535907,0.54,10.65,4.05,4.05,59617160250,4.00,4.00,59617160250 +삼성전자우,005935,26,64000,5,-500,-0.78,870615,2128192,815974664,870615,-0.78,40.91,0.11,0.11,56071929550,0.11,0.11,56071929550 +싸이버원,356890,27,4855,2,1015,26.43,11064801,6783940,11953825,11064801,26.43,163.10,92.56,92.56,51816554280,89.28,89.28,51816554280 +엘앤씨바이오,290650,28,56500,5,-4700,-7.68,889049,877538,24618850,889049,-7.68,101.31,3.61,3.61,51732229900,3.72,3.72,51732229900 +KODEX 코스닥150,229200,29,14245,2,40,0.28,3425574,6384041,92450000,3425574,0.28,53.66,3.71,3.71,48827167658,3.71,3.71,48827167658 +일동제약,249420,30,28850,2,1000,3.59,1669331,2969950,31638252,1669331,3.59,56.21,5.28,5.28,48094160275,5.27,5.27,48094160275 diff --git a/top30/20250919/top30-tv-20250919-103002.csv b/top30/20250919/top30-tv-20250919-103002.csv new file mode 100644 index 000000000000..f8c260c36c00 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79700,5,-800,-0.99,7482911,25619036,5919637922,7482911,-0.99,29.21,0.13,0.13,601475906850,0.13,0.13,601475906850 +SK하이닉스,000660,2,349500,5,-3500,-0.99,1447084,4526286,728002365,1447084,-0.99,31.97,0.20,0.20,511032917000,0.20,0.20,511032917000 +다날,064260,3,11200,2,2080,22.81,43283480,9321172,68949040,43283480,22.81,464.36,62.78,62.78,455924157370,59.04,59.04,455924157370 +KODEX 레버리지,122630,4,29790,5,-280,-0.93,9663544,19826192,76300000,9663544,-0.93,48.74,12.67,12.67,290293093900,12.77,12.77,290293093900 +에스투더블유,488280,5,25400,2,12200,92.42,8021245,0,10587956,8021245,92.42,0.00,75.76,75.76,207816082175,77.27,77.27,207816082175 +카카오,035720,6,66800,2,2100,3.25,3054010,2541491,442275505,3054010,3.25,120.17,0.69,0.69,205247031650,0.69,0.69,205247031650 +KODEX 200선물인버스2X,252670,7,1077,2,10,0.94,162588305,374714336,1596400000,162588305,0.94,43.39,10.18,10.18,173829069797,10.11,10.11,173829069797 +두산에너빌리티,034020,8,61200,2,600,0.99,2703641,4347323,640561146,2703641,0.99,62.19,0.42,0.42,167780717150,0.43,0.43,167780717150 +현대로템,064350,9,224500,2,13500,6.40,666797,536567,109142293,666797,6.40,124.27,0.61,0.61,149834059750,0.61,0.61,149834059750 +KODEX 200,069500,10,47430,5,-230,-0.48,2587238,11716736,168100000,2587238,-0.48,22.08,1.54,1.54,123208638525,1.55,1.55,123208638525 +NAVER,035420,11,235500,5,-3000,-1.26,501230,1004507,156852638,501230,-1.26,49.90,0.32,0.32,118930904250,0.32,0.32,118930904250 +KODEX 코스닥150레버리지,233740,12,10035,2,90,0.90,10037417,15500687,169800000,10037417,0.90,64.75,5.91,5.91,100598731484,5.90,5.90,100598731484 +올릭스,226950,13,89200,2,4700,5.56,1087180,701813,20106724,1087180,5.56,154.91,5.41,5.41,97435151550,5.43,5.43,97435151550 +로보티즈,108490,14,114200,2,2100,1.87,802445,5034116,13220560,802445,1.87,15.94,6.07,6.07,90311610400,5.98,5.98,90311610400 +미투온,201490,15,6670,2,640,10.61,13098837,1656655,30390092,13098837,10.61,790.68,43.10,43.10,86177108520,42.51,42.51,86177108520 +HJ중공업,097230,16,27350,5,-1650,-5.69,2971574,7952912,83274281,2971574,-5.69,37.36,3.57,3.57,83034504750,3.65,3.65,83034504750 +TIGER 미국S&P500,360750,17,23010,2,160,0.70,3390703,4310797,415200000,3390703,0.70,78.66,0.82,0.82,77871577790,0.82,0.82,77871577790 +호텔신라,008770,18,55400,2,2400,4.53,1369902,294500,39248121,1369902,4.53,465.16,3.49,3.49,77824915750,3.58,3.58,77824915750 +한국첨단소재,062970,19,4555,2,215,4.95,16484723,10887322,19736818,16484723,4.95,151.41,83.52,83.52,77590852662,86.31,86.31,77590852662 +온코닉테라퓨틱스,476060,20,42300,2,1550,3.80,1635449,1712510,11063810,1635449,3.80,95.50,14.78,14.78,70660617000,15.10,15.10,70660617000 +HPSP,403870,21,33000,2,2400,7.84,2154269,1452620,83498568,2154269,7.84,148.30,2.58,2.58,70333019925,2.55,2.55,70333019925 +현대차,005380,22,214000,5,-4500,-2.06,325780,652885,204757766,325780,-2.06,49.90,0.16,0.16,70064554250,0.16,0.16,70064554250 +한미약품,128940,23,366000,2,33500,10.08,192760,189108,12810991,192760,10.08,101.93,1.50,1.50,69714187250,1.49,1.49,69714187250 +엘앤씨바이오,290650,24,55400,5,-5800,-9.48,1209598,877538,24618850,1209598,-9.48,137.84,4.91,4.91,69473921850,5.09,5.09,69473921850 +알테오젠,196170,25,473000,5,-500,-0.11,138543,272340,53464968,138543,-0.11,50.87,0.26,0.26,65822491500,0.26,0.26,65822491500 +에이비엘바이오,298380,26,104200,2,3900,3.89,595791,496294,54575095,595791,3.89,120.05,1.09,1.09,62237345150,1.09,1.09,62237345150 +삼성전자우,005935,27,63900,5,-600,-0.93,891727,2128192,815974664,891727,-0.93,41.90,0.11,0.11,57421822300,0.11,0.11,57421822300 +싸이버원,356890,28,4790,2,950,24.74,11373429,6783940,11953825,11373429,24.74,167.65,95.14,95.14,53303081575,93.09,93.09,53303081575 +KODEX 코스닥150,229200,29,14230,2,25,0.18,3611541,6384041,92450000,3611541,0.18,56.57,3.91,3.91,51474771183,3.91,3.91,51474771183 +KODEX 인버스,114800,30,3175,2,15,0.47,15764964,29426704,256100000,15764964,0.47,53.57,6.16,6.16,49886819755,6.14,6.14,49886819755 diff --git a/top30/20250919/top30-tv-20250919-104001.csv b/top30/20250919/top30-tv-20250919-104001.csv new file mode 100644 index 000000000000..c0f928dd12a3 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79750,5,-750,-0.93,7716022,25619036,5919637922,7716022,-0.93,30.12,0.13,0.13,620057330550,0.13,0.13,620057330550 +SK하이닉스,000660,2,351000,5,-2000,-0.57,1494491,4526286,728002365,1494491,-0.57,33.02,0.21,0.21,527663927500,0.21,0.21,527663927500 +다날,064260,3,11190,2,2070,22.70,47734017,9321172,68949040,47734017,22.70,512.10,69.23,69.23,506099652365,65.60,65.60,506099652365 +KODEX 레버리지,122630,4,29800,5,-270,-0.90,9860769,19826192,76300000,9860769,-0.90,49.74,12.92,12.92,296171934461,13.03,13.03,296171934461 +에스투더블유,488280,5,25500,2,12300,93.18,8163273,0,10587956,8163273,93.18,0.00,77.10,77.10,211453711800,78.32,78.32,211453711800 +카카오,035720,6,66900,2,2200,3.40,3097369,2541491,442275505,3097369,3.40,121.87,0.70,0.70,208147852500,0.70,0.70,208147852500 +KODEX 200선물인버스2X,252670,7,1078,2,11,1.03,168331350,374714336,1596400000,168331350,1.03,44.92,10.54,10.54,180013977429,10.46,10.46,180013977429 +두산에너빌리티,034020,8,61150,2,550,0.91,2776312,4347323,640561146,2776312,0.91,63.86,0.43,0.43,172220286350,0.44,0.44,172220286350 +현대로템,064350,9,225000,2,14000,6.64,679936,536567,109142293,679936,6.64,126.72,0.62,0.62,152787646750,0.62,0.62,152787646750 +KODEX 200,069500,10,47440,5,-220,-0.46,2692029,11716736,168100000,2692029,-0.46,22.98,1.60,1.60,128180660308,1.61,1.61,128180660308 +NAVER,035420,11,235500,5,-3000,-1.26,509678,1004507,156852638,509678,-1.26,50.74,0.32,0.32,120918517500,0.33,0.33,120918517500 +로보티즈,108490,12,118300,2,6200,5.53,1005864,5034116,13220560,1005864,5.53,19.98,7.61,7.61,113956730450,7.29,7.29,113956730450 +KODEX 코스닥150레버리지,233740,13,10025,2,80,0.80,10491258,15500687,169800000,10491258,0.80,67.68,6.18,6.18,105149201475,6.18,6.18,105149201475 +올릭스,226950,14,89200,2,4700,5.56,1110578,701813,20106724,1110578,5.56,158.24,5.52,5.52,99526151000,5.55,5.55,99526151000 +미투온,201490,15,6590,2,560,9.29,14266109,1656655,30390092,14266109,9.29,861.14,46.94,46.94,93975046150,46.92,46.92,93975046150 +엘앤씨바이오,290650,16,53100,5,-8100,-13.24,1651792,877538,24618850,1651792,-13.24,188.23,6.71,6.71,93275807100,7.14,7.14,93275807100 +HJ중공업,097230,17,27300,5,-1700,-5.86,3149514,7952912,83274281,3149514,-5.86,39.60,3.78,3.78,87909681775,3.87,3.87,87909681775 +TIGER 미국S&P500,360750,18,23010,2,160,0.70,3527341,4310797,415200000,3527341,0.70,81.83,0.85,0.85,81014547679,0.85,0.85,81014547679 +호텔신라,008770,19,55200,2,2200,4.15,1391091,294500,39248121,1391091,4.15,472.36,3.54,3.54,78996134700,3.65,3.65,78996134700 +한국첨단소재,062970,20,4530,2,190,4.38,16679873,10887322,19736818,16679873,4.38,153.20,84.51,84.51,78479446302,87.78,87.78,78479446302 +현대차,005380,21,214000,5,-4500,-2.06,337271,652885,204757766,337271,-2.06,51.66,0.16,0.16,72520836750,0.17,0.17,72520836750 +온코닉테라퓨틱스,476060,22,42200,2,1450,3.56,1667739,1712510,11063810,1667739,3.56,97.39,15.07,15.07,72024589475,15.43,15.43,72024589475 +HPSP,403870,23,32900,2,2300,7.52,2198181,1452620,83498568,2198181,7.52,151.33,2.63,2.63,71776587750,2.61,2.61,71776587750 +한미약품,128940,24,365500,2,33000,9.92,198332,189108,12810991,198332,9.92,104.88,1.55,1.55,71754489000,1.53,1.53,71754489000 +알테오젠,196170,25,473500,3,0,0.00,143487,272340,53464968,143487,0.00,52.69,0.27,0.27,68162425500,0.27,0.27,68162425500 +에이비엘바이오,298380,26,105000,2,4700,4.69,610870,496294,54575095,610870,4.69,123.09,1.12,1.12,63814315300,1.11,1.11,63814315300 +KODEX 코스닥150,229200,27,14220,2,15,0.11,4214029,6384041,92450000,4214029,0.11,66.01,4.56,4.56,60039648165,4.57,4.57,60039648165 +삼성전자우,005935,28,63900,5,-600,-0.93,917328,2128192,815974664,917328,-0.93,43.10,0.11,0.11,59058270200,0.11,0.11,59058270200 +싸이버원,356890,29,4835,2,995,25.91,11583666,6783940,11953825,11583666,25.91,170.75,96.90,96.90,54313564066,93.97,93.97,54313564066 +더존비즈온,012510,30,90500,2,4100,4.75,605056,242075,30382784,605056,4.75,249.95,1.99,1.99,53760523550,1.96,1.96,53760523550 diff --git a/top30/20250919/top30-tv-20250919-105001.csv b/top30/20250919/top30-tv-20250919-105001.csv new file mode 100644 index 000000000000..e4b67ca88d6f --- /dev/null +++ b/top30/20250919/top30-tv-20250919-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79800,5,-700,-0.87,7985396,25619036,5919637922,7985396,-0.87,31.17,0.13,0.13,641554652050,0.14,0.14,641554652050 +SK하이닉스,000660,2,351500,5,-1500,-0.42,1581974,4526286,728002365,1581974,-0.42,34.95,0.22,0.22,558514241250,0.22,0.22,558514241250 +다날,064260,3,11040,2,1920,21.05,50929848,9321172,68949040,50929848,21.05,546.39,73.87,73.87,541429760250,71.13,71.13,541429760250 +KODEX 레버리지,122630,4,29785,5,-285,-0.95,10347702,19826192,76300000,10347702,-0.95,52.19,13.56,13.56,310700423351,13.67,13.67,310700423351 +에스투더블유,488280,5,25250,2,12050,91.29,8297225,0,10587956,8297225,91.29,0.00,78.36,78.36,214834935900,80.36,80.36,214834935900 +카카오,035720,6,66600,2,1900,2.94,3170357,2541491,442275505,3170357,2.94,124.74,0.72,0.72,213019385650,0.72,0.72,213019385650 +로보티즈,108490,7,125900,2,13800,12.31,1711641,5034116,13220560,1711641,12.31,34.00,12.95,12.95,200241239200,12.03,12.03,200241239200 +KODEX 200선물인버스2X,252670,8,1078,2,11,1.03,175186345,374714336,1596400000,175186345,1.03,46.75,10.97,10.97,187388803912,10.89,10.89,187388803912 +두산에너빌리티,034020,9,60900,2,300,0.50,2866221,4347323,640561146,2866221,0.50,65.93,0.45,0.45,177710480200,0.46,0.46,177710480200 +현대로템,064350,10,223000,2,12000,5.69,701151,536567,109142293,701151,5.69,130.67,0.64,0.64,157537940250,0.65,0.65,157537940250 +KODEX 200,069500,11,47430,5,-230,-0.48,2858885,11716736,168100000,2858885,-0.48,24.40,1.70,1.70,136101342232,1.71,1.71,136101342232 +NAVER,035420,12,235000,5,-3500,-1.47,533833,1004507,156852638,533833,-1.47,53.14,0.34,0.34,126597737250,0.34,0.34,126597737250 +KODEX 코스닥150레버리지,233740,13,10040,2,95,0.96,10869168,15500687,169800000,10869168,0.96,70.12,6.40,6.40,108949412786,6.39,6.39,108949412786 +엘앤씨바이오,290650,14,54000,5,-7200,-11.76,1854112,877538,24618850,1854112,-11.76,211.29,7.53,7.53,104152117850,7.83,7.83,104152117850 +HJ중공업,097230,15,26900,5,-2100,-7.24,3715807,7952912,83274281,3715807,-7.24,46.72,4.46,4.46,103235768500,4.61,4.61,103235768500 +올릭스,226950,16,89400,2,4900,5.80,1135606,701813,20106724,1135606,5.80,161.81,5.65,5.65,101769175050,5.66,5.66,101769175050 +미투온,201490,17,6470,2,440,7.30,15093345,1656655,30390092,15093345,7.30,911.07,49.67,49.67,99364964640,50.54,50.54,99364964640 +TIGER 미국S&P500,360750,18,23010,2,160,0.70,3581160,4310797,415200000,3581160,0.70,83.07,0.86,0.86,82252776959,0.86,0.86,82252776959 +현대차,005380,19,214000,5,-4500,-2.06,378581,652885,204757766,378581,-2.06,57.99,0.18,0.18,81359640750,0.19,0.19,81359640750 +호텔신라,008770,20,55000,2,2000,3.77,1407366,294500,39248121,1407366,3.77,477.88,3.59,3.59,79892562650,3.70,3.70,79892562650 +한국첨단소재,062970,21,4595,2,255,5.88,16984159,10887322,19736818,16984159,5.88,156.00,86.05,86.05,79869190833,88.07,88.07,79869190833 +한미약품,128940,22,363500,2,31000,9.32,204138,189108,12810991,204138,9.32,107.95,1.59,1.59,73874517000,1.59,1.59,73874517000 +HPSP,403870,23,32800,2,2200,7.19,2247813,1452620,83498568,2247813,7.19,154.74,2.69,2.69,73408302475,2.68,2.68,73408302475 +온코닉테라퓨틱스,476060,24,42150,2,1400,3.44,1691823,1712510,11063810,1691823,3.44,98.79,15.29,15.29,73042051025,15.66,15.66,73042051025 +알테오젠,196170,25,473000,5,-500,-0.11,147328,272340,53464968,147328,-0.11,54.10,0.28,0.28,69981740250,0.28,0.28,69981740250 +에이비엘바이오,298380,26,104600,2,4300,4.29,618146,496294,54575095,618146,4.29,124.55,1.13,1.13,64576672850,1.13,1.13,64576672850 +KODEX 코스닥150,229200,27,14230,2,25,0.18,4464920,6384041,92450000,4464920,0.18,69.94,4.83,4.83,63612745787,4.84,4.84,63612745787 +삼성전자우,005935,28,63900,5,-600,-0.93,932776,2128192,815974664,932776,-0.93,43.83,0.11,0.11,60045834250,0.12,0.12,60045834250 +한국항공우주,047810,29,110200,2,2800,2.61,510957,1692488,97475107,510957,2.61,30.19,0.52,0.52,55671755450,0.52,0.52,55671755450 +더존비즈온,012510,30,90800,2,4400,5.09,625555,242075,30382784,625555,5.09,258.41,2.06,2.06,55612813800,2.02,2.02,55612813800 diff --git a/top30/20250919/top30-tv-20250919-110001.csv b/top30/20250919/top30-tv-20250919-110001.csv new file mode 100644 index 000000000000..0578c2cf2201 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,8238626,25619036,5919637922,8238626,-0.75,32.16,0.14,0.14,661763140500,0.14,0.14,661763140500 +SK하이닉스,000660,2,352500,5,-500,-0.14,1626377,4526286,728002365,1626377,-0.14,35.93,0.22,0.22,574144550000,0.22,0.22,574144550000 +다날,064260,3,10790,2,1670,18.31,53831596,9321172,68949040,53831596,18.31,577.52,78.07,78.07,572937322550,77.01,77.01,572937322550 +KODEX 레버리지,122630,4,29840,5,-230,-0.76,10918571,19826192,76300000,10918571,-0.76,55.07,14.31,14.31,327700617733,14.39,14.39,327700617733 +로보티즈,108490,5,129700,2,17600,15.70,2552231,5034116,13220560,2552231,15.70,50.70,19.31,19.31,308817027900,18.01,18.01,308817027900 +에스투더블유,488280,6,24900,2,11700,88.64,8509311,0,10587956,8509311,88.64,0.00,80.37,80.37,220130641075,83.50,83.50,220130641075 +카카오,035720,7,66700,2,2000,3.09,3267537,2541491,442275505,3267537,3.09,128.57,0.74,0.74,219489768950,0.74,0.74,219489768950 +KODEX 200선물인버스2X,252670,8,1076,2,9,0.84,181518916,374714336,1596400000,181518916,0.84,48.44,11.37,11.37,194218271343,11.31,11.31,194218271343 +두산에너빌리티,034020,9,61100,2,500,0.83,2932005,4347323,640561146,2932005,0.83,67.44,0.46,0.46,181720627250,0.46,0.46,181720627250 +현대로템,064350,10,223500,2,12500,5.92,719777,536567,109142293,719777,5.92,134.14,0.66,0.66,161695475000,0.66,0.66,161695475000 +KODEX 200,069500,11,47475,5,-185,-0.39,3045573,11716736,168100000,3045573,-0.39,25.99,1.81,1.81,144955900546,1.82,1.82,144955900546 +NAVER,035420,12,235500,5,-3000,-1.26,558615,1004507,156852638,558615,-1.26,55.61,0.36,0.36,132421089500,0.36,0.36,132421089500 +HJ중공업,097230,13,26750,5,-2250,-7.76,4215510,7952912,83274281,4215510,-7.76,53.01,5.06,5.06,116589349675,5.23,5.23,116589349675 +엘앤씨바이오,290650,14,53200,5,-8000,-13.07,2056546,877538,24618850,2056546,-13.07,234.35,8.35,8.35,115042414300,8.78,8.78,115042414300 +KODEX 코스닥150레버리지,233740,15,10035,2,90,0.90,11070755,15500687,169800000,11070755,0.90,71.42,6.52,6.52,110971939381,6.51,6.51,110971939381 +미투온,201490,16,6370,2,340,5.64,15830383,1656655,30390092,15830383,5.64,955.56,52.09,52.09,104080247875,53.76,53.76,104080247875 +올릭스,226950,17,89500,2,5000,5.92,1155316,701813,20106724,1155316,5.92,164.62,5.75,5.75,103536284900,5.75,5.75,103536284900 +현대차,005380,18,214000,5,-4500,-2.06,391206,652885,204757766,391206,-2.06,59.92,0.19,0.19,84059961250,0.19,0.19,84059961250 +TIGER 미국S&P500,360750,19,23007,2,157,0.69,3618458,4310797,415200000,3618458,0.69,83.94,0.87,0.87,83110779927,0.87,0.87,83110779927 +한국첨단소재,062970,20,4515,2,175,4.03,17318808,10887322,19736818,17318808,4.03,159.07,87.75,87.75,81397243530,91.34,91.34,81397243530 +호텔신라,008770,21,55050,2,2050,3.87,1424699,294500,39248121,1424699,3.87,483.77,3.63,3.63,80845651800,3.74,3.74,80845651800 +한미약품,128940,22,367000,2,34500,10.38,214655,189108,12810991,214655,10.38,113.51,1.68,1.68,77703884500,1.65,1.65,77703884500 +온코닉테라퓨틱스,476060,23,41650,2,900,2.21,1750061,1712510,11063810,1750061,2.21,102.19,15.82,15.82,75477874650,16.38,16.38,75477874650 +HPSP,403870,24,32800,2,2200,7.19,2294968,1452620,83498568,2294968,7.19,157.99,2.75,2.75,74957855250,2.74,2.74,74957855250 +알테오젠,196170,25,473000,5,-500,-0.11,152362,272340,53464968,152362,-0.11,55.95,0.28,0.28,72359636500,0.29,0.29,72359636500 +로보스타,090360,26,47450,2,3450,7.84,1510288,4758092,9750000,1510288,7.84,31.74,15.49,15.49,66242572175,14.32,14.32,66242572175 +에이비엘바이오,298380,27,104300,2,4000,3.99,632339,496294,54575095,632339,3.99,127.41,1.16,1.16,66056756850,1.16,1.16,66056756850 +KODEX 코스닥150,229200,28,14230,2,25,0.18,4558048,6384041,92450000,4558048,0.18,71.40,4.93,4.93,64937464767,4.94,4.94,64937464767 +삼성전자우,005935,29,64000,5,-500,-0.78,959241,2128192,815974664,959241,-0.78,45.07,0.12,0.12,61737405050,0.12,0.12,61737405050 +한국항공우주,047810,30,110000,2,2600,2.42,544143,1692488,97475107,544143,2.42,32.15,0.56,0.56,59324960900,0.55,0.55,59324960900 diff --git a/top30/20250919/top30-tv-20250919-111001.csv b/top30/20250919/top30-tv-20250919-111001.csv new file mode 100644 index 000000000000..bc5be33df6b9 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80300,5,-200,-0.25,8976593,25619036,5919637922,8976593,-0.25,35.04,0.15,0.15,720811855050,0.15,0.15,720811855050 +SK하이닉스,000660,2,354000,2,1000,0.28,1688270,4526286,728002365,1688270,0.28,37.30,0.23,0.23,596008770000,0.23,0.23,596008770000 +다날,064260,3,10720,2,1600,17.54,55309362,9321172,68949040,55309362,17.54,593.37,80.22,80.22,588828720945,79.66,79.66,588828720945 +로보티즈,108490,4,134200,2,22100,19.71,3055233,5034116,13220560,3055233,19.71,60.69,23.11,23.11,375577979400,21.17,21.17,375577979400 +KODEX 레버리지,122630,5,29925,5,-145,-0.48,11538220,19826192,76300000,11538220,-0.48,58.20,15.12,15.12,346230583287,15.16,15.16,346230583287 +에스투더블유,488280,6,24200,2,11000,83.33,8773302,0,10587956,8773302,83.33,0.00,82.86,82.86,226576830850,88.43,88.43,226576830850 +카카오,035720,7,66700,2,2000,3.09,3328961,2541491,442275505,3328961,3.09,130.98,0.75,0.75,223582254800,0.76,0.76,223582254800 +KODEX 200선물인버스2X,252670,8,1073,2,6,0.56,191330756,374714336,1596400000,191330756,0.56,51.06,11.99,11.99,204758190438,11.95,11.95,204758190438 +두산에너빌리티,034020,9,61000,2,400,0.66,2969286,4347323,640561146,2969286,0.66,68.30,0.46,0.46,183996043300,0.47,0.47,183996043300 +KODEX 200,069500,10,47545,5,-115,-0.24,3522005,11716736,168100000,3522005,-0.24,30.06,2.10,2.10,167592217849,2.10,2.10,167592217849 +현대로템,064350,11,224500,2,13500,6.40,736550,536567,109142293,736550,6.40,137.27,0.67,0.67,165449010000,0.68,0.68,165449010000 +NAVER,035420,12,235000,5,-3500,-1.47,581143,1004507,156852638,581143,-1.47,57.85,0.37,0.37,137713945750,0.37,0.37,137713945750 +엘앤씨바이오,290650,13,54000,5,-7200,-11.76,2279276,877538,24618850,2279276,-11.76,259.74,9.26,9.26,126798127950,9.54,9.54,126798127950 +HJ중공업,097230,14,26750,5,-2250,-7.76,4423330,7952912,83274281,4423330,-7.76,55.62,5.31,5.31,122155316875,5.48,5.48,122155316875 +KODEX 코스닥150레버리지,233740,15,10020,2,75,0.75,11543253,15500687,169800000,11543253,0.75,74.47,6.80,6.80,115705934009,6.80,6.80,115705934009 +로보스타,090360,16,50000,2,6000,13.64,2445522,4758092,9750000,2445522,13.64,51.40,25.08,25.08,112204149600,23.02,23.02,112204149600 +미투온,201490,17,6240,2,210,3.48,16421492,1656655,30390092,16421492,3.48,991.24,54.04,54.04,107808500720,56.85,56.85,107808500720 +올릭스,226950,18,89400,2,4900,5.80,1180352,701813,20106724,1180352,5.80,168.19,5.87,5.87,105778504150,5.88,5.88,105778504150 +현대차,005380,19,213500,5,-5000,-2.29,401022,652885,204757766,401022,-2.29,61.42,0.20,0.20,86159068750,0.20,0.20,86159068750 +TIGER 미국S&P500,360750,20,23010,2,160,0.70,3666246,4310797,415200000,3666246,0.70,85.05,0.88,0.88,84210403095,0.88,0.88,84210403095 +호텔신라,008770,21,54800,2,1800,3.40,1449712,294500,39248121,1449712,3.40,492.26,3.69,3.69,82217119850,3.82,3.82,82217119850 +한국첨단소재,062970,22,4495,2,155,3.57,17496444,10887322,19736818,17496444,3.57,160.70,88.65,88.65,82198603562,92.65,92.65,82198603562 +한미약품,128940,23,362000,2,29500,8.87,219199,189108,12810991,219199,8.87,115.91,1.71,1.71,79355311000,1.71,1.71,79355311000 +HPSP,403870,24,33300,2,2700,8.82,2421365,1452620,83498568,2421365,8.82,166.69,2.90,2.90,79146383525,2.85,2.85,79146383525 +온코닉테라퓨틱스,476060,25,41700,2,950,2.33,1779560,1712510,11063810,1779560,2.33,103.92,16.08,16.08,76710624550,16.63,16.63,76710624550 +알테오젠,196170,26,470500,5,-3000,-0.63,161287,272340,53464968,161287,-0.63,59.22,0.30,0.30,76561745000,0.30,0.30,76561745000 +일동제약,249420,27,29100,2,1250,4.49,2386880,2969950,31638252,2386880,4.49,80.37,7.54,7.54,69152696925,7.51,7.51,69152696925 +클로봇,466100,28,28200,2,300,1.08,2513507,5456549,24764639,2513507,1.08,46.06,10.15,10.15,68878694650,9.86,9.86,68878694650 +에이비엘바이오,298380,29,103800,2,3500,3.49,649407,496294,54575095,649407,3.49,130.85,1.19,1.19,67829802100,1.20,1.20,67829802100 +KODEX 코스닥150,229200,30,14215,2,10,0.07,4696642,6384041,92450000,4696642,0.07,73.57,5.08,5.08,66906806897,5.09,5.09,66906806897 diff --git a/top30/20250919/top30-tv-20250919-112001.csv b/top30/20250919/top30-tv-20250919-112001.csv new file mode 100644 index 000000000000..fe10c7030c3c --- /dev/null +++ b/top30/20250919/top30-tv-20250919-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80300,5,-200,-0.25,9294392,25619036,5919637922,9294392,-0.25,36.28,0.16,0.16,746328162500,0.16,0.16,746328162500 +SK하이닉스,000660,2,354000,2,1000,0.28,1734770,4526286,728002365,1734770,0.28,38.33,0.24,0.24,612466888250,0.24,0.24,612466888250 +다날,064260,3,10720,2,1600,17.54,56584265,9321172,68949040,56584265,17.54,607.05,82.07,82.07,602553922625,81.52,81.52,602553922625 +로보티즈,108490,4,135000,2,22900,20.43,3410860,5034116,13220560,3410860,20.43,67.75,25.80,25.80,422855782450,23.69,23.69,422855782450 +KODEX 레버리지,122630,5,29905,5,-165,-0.55,11893270,19826192,76300000,11893270,-0.55,59.99,15.59,15.59,356856250897,15.64,15.64,356856250897 +에스투더블유,488280,6,24350,2,11150,84.47,9027670,0,10587956,9027670,84.47,0.00,85.26,85.26,232742581275,90.27,90.27,232742581275 +카카오,035720,7,67000,2,2300,3.55,3379777,2541491,442275505,3379777,3.55,132.98,0.76,0.76,226979789250,0.77,0.77,226979789250 +KODEX 200선물인버스2X,252670,8,1074,2,7,0.66,196015350,374714336,1596400000,196015350,0.66,52.31,12.28,12.28,209783433151,12.24,12.24,209783433151 +두산에너빌리티,034020,9,61000,2,400,0.66,3028719,4347323,640561146,3028719,0.66,69.67,0.47,0.47,187620416850,0.48,0.48,187620416850 +KODEX 200,069500,10,47525,5,-135,-0.28,3604547,11716736,168100000,3604547,-0.28,30.76,2.14,2.14,171516620380,2.15,2.15,171516620380 +현대로템,064350,11,224500,2,13500,6.40,742609,536567,109142293,742609,6.40,138.40,0.68,0.68,166807929250,0.68,0.68,166807929250 +NAVER,035420,12,236500,5,-2000,-0.84,611632,1004507,156852638,611632,-0.84,60.89,0.39,0.39,144899106750,0.39,0.39,144899106750 +엘앤씨바이오,290650,13,54300,5,-6900,-11.27,2371003,877538,24618850,2371003,-11.27,270.19,9.63,9.63,131728822550,9.85,9.85,131728822550 +로보스타,090360,14,49900,2,5900,13.41,2839173,4758092,9750000,2839173,13.41,59.67,29.12,29.12,131538543075,27.04,27.04,131538543075 +HJ중공업,097230,15,27050,5,-1950,-6.72,4641498,7952912,83274281,4641498,-6.72,58.36,5.57,5.57,127996412125,5.68,5.68,127996412125 +KODEX 코스닥150레버리지,233740,16,10030,2,85,0.85,11753048,15500687,169800000,11753048,0.85,75.82,6.92,6.92,117807428759,6.92,6.92,117807428759 +미투온,201490,17,6260,2,230,3.81,16624551,1656655,30390092,16624551,3.81,1003.50,54.70,54.70,109084429565,57.34,57.34,109084429565 +올릭스,226950,18,90600,2,6100,7.22,1208460,701813,20106724,1208460,7.22,172.19,6.01,6.01,108313953950,5.95,5.95,108313953950 +현대차,005380,19,213500,5,-5000,-2.29,444451,652885,204757766,444451,-2.29,68.07,0.22,0.22,95432610500,0.22,0.22,95432610500 +HPSP,403870,20,33700,2,3100,10.13,2839933,1452620,83498568,2839933,10.13,195.50,3.40,3.40,93263737025,3.31,3.31,93263737025 +TIGER 미국S&P500,360750,21,23005,2,155,0.68,3731715,4310797,415200000,3731715,0.68,86.57,0.90,0.90,85716443026,0.90,0.90,85716443026 +한국첨단소재,062970,22,4500,2,160,3.69,17653829,10887322,19736818,17653829,3.69,162.15,89.45,89.45,82902847372,93.34,93.34,82902847372 +호텔신라,008770,23,55100,2,2100,3.96,1458543,294500,39248121,1458543,3.96,495.26,3.72,3.72,82701929350,3.82,3.82,82701929350 +한미약품,128940,24,361000,2,28500,8.57,225272,189108,12810991,225272,8.57,119.12,1.76,1.76,81546582250,1.76,1.76,81546582250 +알테오젠,196170,25,471000,5,-2500,-0.53,164692,272340,53464968,164692,-0.53,60.47,0.31,0.31,78162786000,0.31,0.31,78162786000 +온코닉테라퓨틱스,476060,26,42200,2,1450,3.56,1800856,1712510,11063810,1800856,3.56,105.16,16.28,16.28,77606220300,16.62,16.62,77606220300 +클로봇,466100,27,28200,2,300,1.08,2796167,5456549,24764639,2796167,1.08,51.24,11.29,11.29,76787399100,11.00,11.00,76787399100 +일동제약,249420,28,29250,2,1400,5.03,2436210,2969950,31638252,2436210,5.03,82.03,7.70,7.70,70591607825,7.63,7.63,70591607825 +한국항공우주,047810,29,110800,2,3400,3.17,635992,1692488,97475107,635992,3.17,37.58,0.65,0.65,69451911400,0.64,0.64,69451911400 +에이비엘바이오,298380,30,104600,2,4300,4.29,658961,496294,54575095,658961,4.29,132.78,1.21,1.21,68825378500,1.21,1.21,68825378500 diff --git a/top30/20250919/top30-tv-20250919-113001.csv b/top30/20250919/top30-tv-20250919-113001.csv new file mode 100644 index 000000000000..564e9e1c102c --- /dev/null +++ b/top30/20250919/top30-tv-20250919-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80000,5,-500,-0.62,9587068,25619036,5919637922,9587068,-0.62,37.42,0.16,0.16,769756698250,0.16,0.16,769756698250 +SK하이닉스,000660,2,353500,2,500,0.14,1775013,4526286,728002365,1775013,0.14,39.22,0.24,0.24,626698574500,0.24,0.24,626698574500 +다날,064260,3,10750,2,1630,17.87,57335206,9321172,68949040,57335206,17.87,615.11,83.16,83.16,610594026300,82.38,82.38,610594026300 +로보티즈,108490,4,137500,2,25400,22.66,3833275,5034116,13220560,3833275,22.66,76.15,28.99,28.99,480732336200,26.45,26.45,480732336200 +KODEX 레버리지,122630,5,29835,5,-235,-0.78,12258307,19826192,76300000,12258307,-0.78,61.83,16.07,16.07,367755485462,16.16,16.16,367755485462 +에스투더블유,488280,6,24300,2,11100,84.09,9142109,0,10587956,9142109,84.09,0.00,86.34,86.34,235505721100,91.53,91.53,235505721100 +카카오,035720,7,66800,2,2100,3.25,3426207,2541491,442275505,3426207,3.25,134.81,0.77,0.77,230080571150,0.78,0.78,230080571150 +KODEX 200선물인버스2X,252670,8,1076,2,9,0.84,202553601,374714336,1596400000,202553601,0.84,54.06,12.69,12.69,216815097967,12.62,12.62,216815097967 +두산에너빌리티,034020,9,61000,2,400,0.66,3063320,4347323,640561146,3063320,0.66,70.46,0.48,0.48,189733853000,0.49,0.49,189733853000 +KODEX 200,069500,10,47470,5,-190,-0.40,3854258,11716736,168100000,3854258,-0.40,32.90,2.29,2.29,183373359838,2.30,2.30,183373359838 +현대로템,064350,11,224500,2,13500,6.40,751905,536567,109142293,751905,6.40,140.13,0.69,0.69,168895653500,0.69,0.69,168895653500 +NAVER,035420,12,236500,5,-2000,-0.84,638954,1004507,156852638,638954,-0.84,63.61,0.41,0.41,151349800750,0.41,0.41,151349800750 +로보스타,090360,13,50900,2,6900,15.68,3168310,4758092,9750000,3168310,15.68,66.59,32.50,32.50,148181366325,29.86,29.86,148181366325 +엘앤씨바이오,290650,14,54200,5,-7000,-11.44,2437487,877538,24618850,2437487,-11.44,277.76,9.90,9.90,135348555100,10.14,10.14,135348555100 +HJ중공업,097230,15,26950,5,-2050,-7.07,4893392,7952912,83274281,4893392,-7.07,61.53,5.88,5.88,134832442375,6.01,6.01,134832442375 +KODEX 코스닥150레버리지,233740,16,10055,2,110,1.11,12080072,15500687,169800000,12080072,1.11,77.93,7.11,7.11,121090941582,7.09,7.09,121090941582 +올릭스,226950,17,90300,2,5800,6.86,1233487,701813,20106724,1233487,6.86,175.76,6.13,6.13,110584432300,6.09,6.09,110584432300 +미투온,201490,18,6290,2,260,4.31,16780007,1656655,30390092,16780007,4.31,1012.88,55.22,55.22,110060020235,57.58,57.58,110060020235 +현대차,005380,19,213500,5,-5000,-2.29,477996,652885,204757766,477996,-2.29,73.21,0.23,0.23,102592325750,0.23,0.23,102592325750 +HPSP,403870,20,33600,2,3000,9.80,2933574,1452620,83498568,2933574,9.80,201.95,3.51,3.51,96410162575,3.44,3.44,96410162575 +클로봇,466100,21,28500,2,600,2.15,3229530,5456549,24764639,3229530,2.15,59.19,13.04,13.04,89081365850,12.62,12.62,89081365850 +TIGER 미국S&P500,360750,22,22990,2,140,0.61,3802122,4310797,415200000,3802122,0.61,88.20,0.92,0.92,87335208481,0.91,0.91,87335208481 +한국첨단소재,062970,23,4400,2,60,1.38,17978481,10887322,19736818,17978481,1.38,165.13,91.09,91.09,84342895149,97.12,97.12,84342895149 +호텔신라,008770,24,55200,2,2200,4.15,1470956,294500,39248121,1470956,4.15,499.48,3.75,3.75,83386131250,3.85,3.85,83386131250 +한미약품,128940,25,362000,2,29500,8.87,228750,189108,12810991,228750,8.87,120.96,1.79,1.79,82803218250,1.79,1.79,82803218250 +알테오젠,196170,26,470500,5,-3000,-0.63,171274,272340,53464968,171274,-0.63,62.89,0.32,0.32,81262649750,0.32,0.32,81262649750 +온코닉테라퓨틱스,476060,27,42250,2,1500,3.68,1816223,1712510,11063810,1816223,3.68,106.06,16.42,16.42,78255882300,16.74,16.74,78255882300 +한국항공우주,047810,28,110000,2,2600,2.42,671246,1692488,97475107,671246,2.42,39.66,0.69,0.69,73334327550,0.68,0.68,73334327550 +일동제약,249420,29,29200,2,1350,4.85,2466934,2969950,31638252,2466934,4.85,83.06,7.80,7.80,71489041050,7.74,7.74,71489041050 +KODEX 코스닥150,229200,30,14255,2,50,0.35,4937952,6384041,92450000,4937952,0.35,77.35,5.34,5.34,70340233530,5.34,5.34,70340233530 diff --git a/top30/20250919/top30-tv-20250919-114001.csv b/top30/20250919/top30-tv-20250919-114001.csv new file mode 100644 index 000000000000..c55acc19155a --- /dev/null +++ b/top30/20250919/top30-tv-20250919-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80050,5,-450,-0.56,9732848,25619036,5919637922,9732848,-0.56,37.99,0.16,0.16,781421132450,0.16,0.16,781421132450 +SK하이닉스,000660,2,353500,2,500,0.14,1788109,4526286,728002365,1788109,0.14,39.50,0.25,0.25,631324957000,0.25,0.25,631324957000 +다날,064260,3,10800,2,1680,18.42,58841295,9321172,68949040,58841295,18.42,631.26,85.34,85.34,626735585005,84.17,84.17,626735585005 +로보티즈,108490,4,137900,2,25800,23.02,4224374,5034116,13220560,4224374,23.02,83.91,31.95,31.95,535255089450,29.36,29.36,535255089450 +KODEX 레버리지,122630,5,29880,5,-190,-0.63,12359409,19826192,76300000,12359409,-0.63,62.34,16.20,16.20,370775414124,16.26,16.26,370775414124 +에스투더블유,488280,6,24350,2,11150,84.47,9245245,0,10587956,9245245,84.47,0.00,87.32,87.32,237992295525,92.31,92.31,237992295525 +카카오,035720,7,66700,2,2000,3.09,3455162,2541491,442275505,3455162,3.09,135.95,0.78,0.78,232013704600,0.79,0.79,232013704600 +KODEX 200선물인버스2X,252670,8,1075,2,8,0.75,204235018,374714336,1596400000,204235018,0.75,54.50,12.79,12.79,218622667771,12.74,12.74,218622667771 +KODEX 200,069500,9,47505,5,-155,-0.33,4121444,11716736,168100000,4121444,-0.33,35.18,2.45,2.45,196060016045,2.46,2.46,196060016045 +두산에너빌리티,034020,10,61100,2,500,0.83,3084658,4347323,640561146,3084658,0.83,70.96,0.48,0.48,191036591800,0.49,0.49,191036591800 +현대로템,064350,11,224000,2,13000,6.16,762685,536567,109142293,762685,6.16,142.14,0.70,0.70,171314911000,0.70,0.70,171314911000 +로보스타,090360,12,51300,2,7300,16.59,3534408,4758092,9750000,3534408,16.59,74.28,36.25,36.25,167080962675,33.40,33.40,167080962675 +NAVER,035420,13,237000,5,-1500,-0.63,647545,1004507,156852638,647545,-0.63,64.46,0.41,0.41,153383098250,0.41,0.41,153383098250 +엘앤씨바이오,290650,14,53800,5,-7400,-12.09,2472841,877538,24618850,2472841,-12.09,281.79,10.04,10.04,137257931950,10.36,10.36,137257931950 +HJ중공업,097230,15,27100,5,-1900,-6.55,4973630,7952912,83274281,4973630,-6.55,62.54,5.97,5.97,136996505850,6.07,6.07,136996505850 +KODEX 코스닥150레버리지,233740,16,10065,2,120,1.21,12384486,15500687,169800000,12384486,1.21,79.90,7.29,7.29,124152758192,7.26,7.26,124152758192 +클로봇,466100,17,29000,2,1100,3.94,4132225,5456549,24764639,4132225,3.94,75.73,16.69,16.69,115118349225,16.03,16.03,115118349225 +올릭스,226950,18,91200,2,6700,7.93,1281614,701813,20106724,1281614,7.93,182.61,6.37,6.37,114967904300,6.27,6.27,114967904300 +미투온,201490,19,6250,2,220,3.65,17083875,1656655,30390092,17083875,3.65,1031.23,56.22,56.22,111952890065,58.94,58.94,111952890065 +현대차,005380,20,213500,5,-5000,-2.29,490611,652885,204757766,490611,-2.29,75.15,0.24,0.24,105283774750,0.24,0.24,105283774750 +HPSP,403870,21,33400,2,2800,9.15,3012703,1452620,83498568,3012703,9.15,207.40,3.61,3.61,99055813225,3.55,3.55,99055813225 +TIGER 미국S&P500,360750,22,22995,2,145,0.63,3837939,4310797,415200000,3837939,0.63,89.03,0.92,0.92,88158633924,0.92,0.92,88158633924 +한국첨단소재,062970,23,4470,2,130,3.00,18070238,10887322,19736818,18070238,3.00,165.98,91.56,91.56,84750092356,96.06,96.06,84750092356 +호텔신라,008770,24,55000,2,2000,3.77,1479892,294500,39248121,1479892,3.77,502.51,3.77,3.77,83877456250,3.89,3.89,83877456250 +한미약품,128940,25,360500,2,28000,8.42,231182,189108,12810991,231182,8.42,122.25,1.80,1.80,83682840000,1.81,1.81,83682840000 +알테오젠,196170,26,471000,5,-2500,-0.53,174960,272340,53464968,174960,-0.53,64.24,0.33,0.33,82995712500,0.33,0.33,82995712500 +온코닉테라퓨틱스,476060,27,42550,2,1800,4.42,1850313,1712510,11063810,1850313,4.42,108.05,16.72,16.72,79707743275,16.93,16.93,79707743275 +한국항공우주,047810,28,110000,2,2600,2.42,686408,1692488,97475107,686408,2.42,40.56,0.70,0.70,75002914800,0.70,0.70,75002914800 +일동제약,249420,29,29200,2,1350,4.85,2491075,2969950,31638252,2491075,4.85,83.88,7.87,7.87,72194795675,7.81,7.81,72194795675 +KODEX 코스닥150,229200,30,14265,2,60,0.42,5032233,6384041,92450000,5032233,0.42,78.83,5.44,5.44,71683928446,5.44,5.44,71683928446 diff --git a/top30/20250919/top30-tv-20250919-115002.csv b/top30/20250919/top30-tv-20250919-115002.csv new file mode 100644 index 000000000000..d11d89888dfe --- /dev/null +++ b/top30/20250919/top30-tv-20250919-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80000,5,-500,-0.62,9922222,25619036,5919637922,9922222,-0.62,38.73,0.17,0.17,796560022550,0.17,0.17,796560022550 +SK하이닉스,000660,2,353000,3,0,0.00,1802498,4526286,728002365,1802498,0.00,39.82,0.25,0.25,636407244750,0.25,0.25,636407244750 +다날,064260,3,10680,2,1560,17.11,59427070,9321172,68949040,59427070,17.11,637.55,86.19,86.19,633028458270,85.97,85.97,633028458270 +로보티즈,108490,4,137200,2,25100,22.39,4388462,5034116,13220560,4388462,22.39,87.17,33.19,33.19,557859396900,30.76,30.76,557859396900 +KODEX 레버리지,122630,5,29820,5,-250,-0.83,12528519,19826192,76300000,12528519,-0.83,63.19,16.42,16.42,375823469441,16.52,16.52,375823469441 +에스투더블유,488280,6,24050,2,10850,82.20,9336987,0,10587956,9336987,82.20,0.00,88.18,88.18,240225978450,94.34,94.34,240225978450 +카카오,035720,7,66900,2,2200,3.40,3479189,2541491,442275505,3479189,3.40,136.90,0.79,0.79,233621913400,0.79,0.79,233621913400 +KODEX 200선물인버스2X,252670,8,1076,2,9,0.84,207240901,374714336,1596400000,207240901,0.84,55.31,12.98,12.98,221855233828,12.92,12.92,221855233828 +KODEX 200,069500,9,47460,5,-200,-0.42,4208669,11716736,168100000,4208669,-0.42,35.92,2.50,2.50,200202048887,2.51,2.51,200202048887 +두산에너빌리티,034020,10,61100,2,500,0.83,3115530,4347323,640561146,3115530,0.83,71.67,0.49,0.49,192922475000,0.49,0.49,192922475000 +로보스타,090360,11,50400,2,6400,14.55,3700346,4758092,9750000,3700346,14.55,77.77,37.95,37.95,175546897525,35.72,35.72,175546897525 +현대로템,064350,12,224500,2,13500,6.40,769966,536567,109142293,769966,6.40,143.50,0.71,0.71,172945759500,0.71,0.71,172945759500 +NAVER,035420,13,237000,5,-1500,-0.63,673039,1004507,156852638,673039,-0.63,67.00,0.43,0.43,159427771750,0.43,0.43,159427771750 +HJ중공업,097230,14,27250,5,-1750,-6.03,5132037,7952912,83274281,5132037,-6.03,64.53,6.16,6.16,141327461250,6.23,6.23,141327461250 +클로봇,466100,15,29550,2,1650,5.91,5010194,5456549,24764639,5010194,5.91,91.82,20.23,20.23,140678932975,19.22,19.22,140678932975 +엘앤씨바이오,290650,16,54700,5,-6500,-10.62,2503807,877538,24618850,2503807,-10.62,285.32,10.17,10.17,138937215850,10.32,10.32,138937215850 +KODEX 코스닥150레버리지,233740,17,10075,2,130,1.31,12800652,15500687,169800000,12800652,1.31,82.58,7.54,7.54,128347263191,7.50,7.50,128347263191 +올릭스,226950,18,91600,2,7100,8.40,1382032,701813,20106724,1382032,8.40,196.92,6.87,6.87,124183862000,6.74,6.74,124183862000 +미투온,201490,19,6220,2,190,3.15,17225819,1656655,30390092,17225819,3.15,1039.80,56.68,56.68,112836973290,59.69,59.69,112836973290 +현대차,005380,20,213000,5,-5500,-2.52,500279,652885,204757766,500279,-2.52,76.63,0.24,0.24,107345175250,0.25,0.25,107345175250 +HPSP,403870,21,33500,2,2900,9.48,3075188,1452620,83498568,3075188,9.48,211.70,3.68,3.68,101155956475,3.62,3.62,101155956475 +레인보우로보틱스,277810,22,318500,2,22500,7.60,293094,181271,19399858,293094,7.60,161.69,1.51,1.51,89802423250,1.45,1.45,89802423250 +TIGER 미국S&P500,360750,23,23000,2,150,0.66,3867642,4310797,415200000,3867642,0.66,89.72,0.93,0.93,88841573528,0.93,0.93,88841573528 +한국첨단소재,062970,24,4475,2,135,3.11,18166947,10887322,19736818,18166947,3.11,166.86,92.05,92.05,85181891911,96.44,96.44,85181891911 +한미약품,128940,25,360500,2,28000,8.42,233466,189108,12810991,233466,8.42,123.46,1.82,1.82,84506670000,1.83,1.83,84506670000 +호텔신라,008770,26,55000,2,2000,3.77,1489284,294500,39248121,1489284,3.77,505.70,3.79,3.79,84394487350,3.91,3.91,84394487350 +알테오젠,196170,27,471000,5,-2500,-0.53,177875,272340,53464968,177875,-0.53,65.31,0.33,0.33,84369123000,0.34,0.34,84369123000 +온코닉테라퓨틱스,476060,28,42550,2,1800,4.42,1899884,1712510,11063810,1899884,4.42,110.94,17.17,17.17,81837794025,17.38,17.38,81837794025 +한국항공우주,047810,29,110300,2,2900,2.70,704275,1692488,97475107,704275,2.70,41.61,0.72,0.72,76970981650,0.72,0.72,76970981650 +KODEX 코스닥150,229200,30,14265,2,60,0.42,5108546,6384041,92450000,5108546,0.42,80.02,5.53,5.53,72773099595,5.52,5.52,72773099595 diff --git a/top30/20250919/top30-tv-20250919-120002.csv b/top30/20250919/top30-tv-20250919-120002.csv new file mode 100644 index 000000000000..df9ca780114f --- /dev/null +++ b/top30/20250919/top30-tv-20250919-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79850,5,-650,-0.81,10094014,25619036,5919637922,10094014,-0.81,39.40,0.17,0.17,810288064800,0.17,0.17,810288064800 +SK하이닉스,000660,2,352500,5,-500,-0.14,1860153,4526286,728002365,1860153,-0.14,41.10,0.26,0.26,656730511250,0.26,0.26,656730511250 +다날,064260,3,10810,2,1690,18.53,60061335,9321172,68949040,60061335,18.53,644.35,87.11,87.11,639857931055,85.85,85.85,639857931055 +로보티즈,108490,4,139100,2,27000,24.09,4520179,5034116,13220560,4520179,24.09,89.79,34.19,34.19,576062497700,31.33,31.33,576062497700 +KODEX 레버리지,122630,5,29850,5,-220,-0.73,12679816,19826192,76300000,12679816,-0.73,63.95,16.62,16.62,380337490750,16.70,16.70,380337490750 +에스투더블유,488280,6,24200,2,11000,83.33,9389126,0,10587956,9389126,83.33,0.00,88.68,88.68,241487872425,94.25,94.25,241487872425 +카카오,035720,7,67350,2,2650,4.10,3581705,2541491,442275505,3581705,4.10,140.93,0.81,0.81,240506414700,0.81,0.81,240506414700 +KODEX 200선물인버스2X,252670,8,1076,2,9,0.84,210806379,374714336,1596400000,210806379,0.84,56.26,13.21,13.21,225693313910,13.14,13.14,225693313910 +KODEX 200,069500,9,47475,5,-185,-0.39,4294044,11716736,168100000,4294044,-0.39,36.65,2.55,2.55,204255011711,2.56,2.56,204255011711 +두산에너빌리티,034020,10,61100,2,500,0.83,3133943,4347323,640561146,3133943,0.83,72.09,0.49,0.49,194048051500,0.50,0.50,194048051500 +클로봇,466100,11,30000,2,2100,7.53,6685985,5456549,24764639,6685985,7.53,122.53,27.00,27.00,190743925800,25.67,25.67,190743925800 +로보스타,090360,12,51000,2,7000,15.91,3800789,4758092,9750000,3800789,15.91,79.88,38.98,38.98,180654108175,36.33,36.33,180654108175 +현대로템,064350,13,224500,2,13500,6.40,776113,536567,109142293,776113,6.40,144.64,0.71,0.71,174323613500,0.71,0.71,174323613500 +NAVER,035420,14,236750,5,-1750,-0.73,688694,1004507,156852638,688694,-0.73,68.56,0.44,0.44,163139289750,0.44,0.44,163139289750 +HJ중공업,097230,15,27500,5,-1500,-5.17,5282804,7952912,83274281,5282804,-5.17,66.43,6.34,6.34,145467018225,6.35,6.35,145467018225 +엘앤씨바이오,290650,16,55200,5,-6000,-9.80,2555128,877538,24618850,2555128,-9.80,291.17,10.38,10.38,141750462500,10.43,10.43,141750462500 +KODEX 코스닥150레버리지,233740,17,10070,2,125,1.26,13061349,15500687,169800000,13061349,1.26,84.26,7.69,7.69,130972487063,7.66,7.66,130972487063 +올릭스,226950,18,91200,2,6700,7.93,1411097,701813,20106724,1411097,7.93,201.06,7.02,7.02,126841302000,6.92,6.92,126841302000 +미투온,201490,19,6270,2,240,3.98,17323266,1656655,30390092,17323266,3.98,1045.68,57.00,57.00,113446767510,59.54,59.54,113446767510 +현대차,005380,20,213500,5,-5000,-2.29,508689,652885,204757766,508689,-2.29,77.91,0.25,0.25,109137528500,0.25,0.25,109137528500 +HPSP,403870,21,33450,2,2850,9.31,3111432,1452620,83498568,3111432,9.31,214.19,3.73,3.73,102368964575,3.67,3.67,102368964575 +레인보우로보틱스,277810,22,314000,2,18000,6.08,328834,181271,19399858,328834,6.08,181.40,1.70,1.70,101108913250,1.66,1.66,101108913250 +TIGER 미국S&P500,360750,23,22995,2,145,0.63,3909942,4310797,415200000,3909942,0.63,90.70,0.94,0.94,89814509376,0.94,0.94,89814509376 +한국첨단소재,062970,24,4470,2,130,3.00,18241687,10887322,19736818,18241687,3.00,167.55,92.42,92.42,85515630383,96.93,96.93,85515630383 +알테오젠,196170,25,471500,5,-2000,-0.42,179886,272340,53464968,179886,-0.42,66.05,0.34,0.34,85316334750,0.34,0.34,85316334750 +한미약품,128940,26,360000,2,27500,8.27,235360,189108,12810991,235360,8.27,124.46,1.84,1.84,85190029000,1.85,1.85,85190029000 +호텔신라,008770,27,55200,2,2200,4.15,1496606,294500,39248121,1496606,4.15,508.19,3.81,3.81,84798257550,3.91,3.91,84798257550 +온코닉테라퓨틱스,476060,28,42550,2,1800,4.42,1914767,1712510,11063810,1914767,4.42,111.81,17.31,17.31,82472889900,17.52,17.52,82472889900 +한국항공우주,047810,29,110400,2,3000,2.79,717872,1692488,97475107,717872,2.79,42.42,0.74,0.74,78472476850,0.73,0.73,78472476850 +일동제약,249420,30,29150,2,1300,4.67,2548815,2969950,31638252,2548815,4.67,85.82,8.06,8.06,73875326100,8.01,8.01,73875326100 diff --git a/top30/20250919/top30-tv-20250919-121001.csv b/top30/20250919/top30-tv-20250919-121001.csv new file mode 100644 index 000000000000..f822bf446048 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79800,5,-700,-0.87,10287689,25619036,5919637922,10287689,-0.87,40.16,0.17,0.17,825761198900,0.17,0.17,825761198900 +SK하이닉스,000660,2,352000,5,-1000,-0.28,1882004,4526286,728002365,1882004,-0.28,41.58,0.26,0.26,664420435750,0.26,0.26,664420435750 +다날,064260,3,10790,2,1670,18.31,61402348,9321172,68949040,61402348,18.31,658.74,89.05,89.05,654395586925,87.96,87.96,654395586925 +로보티즈,108490,4,140000,2,27900,24.89,4760973,5034116,13220560,4760973,24.89,94.57,36.01,36.01,610039271100,32.96,32.96,610039271100 +KODEX 레버리지,122630,5,29865,5,-205,-0.68,12938375,19826192,76300000,12938375,-0.68,65.26,16.96,16.96,388056482555,17.03,17.03,388056482555 +에스투더블유,488280,6,22600,2,9400,71.21,9803363,0,10587956,9803363,71.21,0.00,92.59,92.59,251074985525,104.93,104.93,251074985525 +카카오,035720,7,67000,2,2300,3.55,3622759,2541491,442275505,3622759,3.55,142.54,0.82,0.82,243264289450,0.82,0.82,243264289450 +클로봇,466100,8,30900,2,3000,10.75,8121944,5456549,24764639,8121944,10.75,148.85,32.80,32.80,234355433725,30.63,30.63,234355433725 +KODEX 200선물인버스2X,252670,9,1075,2,8,0.75,212617197,374714336,1596400000,212617197,0.75,56.74,13.32,13.32,227640994575,13.26,13.26,227640994575 +KODEX 200,069500,10,47495,5,-165,-0.35,4386374,11716736,168100000,4386374,-0.35,37.44,2.61,2.61,208638951805,2.61,2.61,208638951805 +두산에너빌리티,034020,11,61000,2,400,0.66,3188143,4347323,640561146,3188143,0.66,73.34,0.50,0.50,197359761050,0.51,0.51,197359761050 +로보스타,090360,12,51200,2,7200,16.36,3989024,4758092,9750000,3989024,16.36,83.84,40.91,40.91,190406488825,38.14,38.14,190406488825 +현대로템,064350,13,225500,2,14500,6.87,801793,536567,109142293,801793,6.87,149.43,0.73,0.73,180114213500,0.73,0.73,180114213500 +NAVER,035420,14,236500,5,-2000,-0.84,697856,1004507,156852638,697856,-0.84,69.47,0.44,0.44,165308236000,0.45,0.45,165308236000 +HJ중공업,097230,15,27400,5,-1600,-5.52,5358802,7952912,83274281,5358802,-5.52,67.38,6.44,6.44,147549369350,6.47,6.47,147549369350 +엘앤씨바이오,290650,16,54700,5,-6500,-10.62,2607662,877538,24618850,2607662,-10.62,297.16,10.59,10.59,144641417800,10.74,10.74,144641417800 +KODEX 코스닥150레버리지,233740,17,10040,2,95,0.96,13209250,15500687,169800000,13209250,0.96,85.22,7.78,7.78,132459166938,7.77,7.77,132459166938 +올릭스,226950,18,91800,2,7300,8.64,1435803,701813,20106724,1435803,8.64,204.58,7.14,7.14,129100364200,6.99,6.99,129100364200 +미투온,201490,19,6280,2,250,4.15,17471711,1656655,30390092,17471711,4.15,1054.64,57.49,57.49,114378356345,59.93,59.93,114378356345 +현대차,005380,20,213500,5,-5000,-2.29,518646,652885,204757766,518646,-2.29,79.44,0.25,0.25,111259069000,0.25,0.25,111259069000 +레인보우로보틱스,277810,21,312500,2,16500,5.57,345523,181271,19399858,345523,5.57,190.61,1.78,1.78,106361887000,1.75,1.75,106361887000 +HPSP,403870,22,33100,2,2500,8.17,3212596,1452620,83498568,3212596,8.17,221.16,3.85,3.85,105713731050,3.82,3.82,105713731050 +TIGER 미국S&P500,360750,23,23000,2,150,0.66,3992520,4310797,415200000,3992520,0.66,92.62,0.96,0.96,91712808283,0.96,0.96,91712808283 +알테오젠,196170,24,470000,5,-3500,-0.74,183515,272340,53464968,183515,-0.74,67.38,0.34,0.34,87024629250,0.35,0.35,87024629250 +한국첨단소재,062970,25,4425,2,85,1.96,18348046,10887322,19736818,18348046,1.96,168.53,92.96,92.96,85989909397,98.46,98.46,85989909397 +한미약품,128940,26,360500,2,28000,8.42,237258,189108,12810991,237258,8.42,125.46,1.85,1.85,85874935000,1.86,1.86,85874935000 +호텔신라,008770,27,55200,2,2200,4.15,1504981,294500,39248121,1504981,4.15,511.03,3.83,3.83,85259528050,3.94,3.94,85259528050 +온코닉테라퓨틱스,476060,28,43000,2,2250,5.52,1930614,1712510,11063810,1930614,5.52,112.74,17.45,17.45,83151780200,17.48,17.48,83151780200 +한국항공우주,047810,29,110200,2,2800,2.61,732929,1692488,97475107,732929,2.61,43.30,0.75,0.75,80134128850,0.75,0.75,80134128850 +일동제약,249420,30,29000,2,1150,4.13,2582029,2969950,31638252,2582029,4.13,86.94,8.16,8.16,74840210750,8.16,8.16,74840210750 diff --git a/top30/20250919/top30-tv-20250919-122001.csv b/top30/20250919/top30-tv-20250919-122001.csv new file mode 100644 index 000000000000..62714da53176 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79950,5,-550,-0.68,10392946,25619036,5919637922,10392946,-0.68,40.57,0.18,0.18,834174519400,0.18,0.18,834174519400 +SK하이닉스,000660,2,352500,5,-500,-0.14,1906110,4526286,728002365,1906110,-0.14,42.11,0.26,0.26,672925699500,0.26,0.26,672925699500 +다날,064260,3,10855,2,1735,19.02,62068592,9321172,68949040,62068592,19.02,665.89,90.02,90.02,661631882085,88.40,88.40,661631882085 +로보티즈,108490,4,141300,2,29200,26.05,4865732,5034116,13220560,4865732,26.05,96.66,36.80,36.80,624739679650,33.44,33.44,624739679650 +KODEX 레버리지,122630,5,29880,5,-190,-0.63,13231915,19826192,76300000,13231915,-0.63,66.74,17.34,17.34,396835961584,17.41,17.41,396835961584 +클로봇,466100,6,30850,2,2950,10.57,9527770,5456549,24764639,9527770,10.57,174.61,38.47,38.47,277817017450,36.36,36.36,277817017450 +에스투더블유,488280,7,22700,2,9500,71.97,10109134,0,10587956,10109134,71.97,0.00,95.48,95.48,257961052000,107.33,107.33,257961052000 +카카오,035720,8,67150,2,2450,3.79,3640330,2541491,442275505,3640330,3.79,143.24,0.82,0.82,244444338300,0.82,0.82,244444338300 +KODEX 200선물인버스2X,252670,9,1074,2,7,0.66,215399559,374714336,1596400000,215399559,0.66,57.48,13.49,13.49,230627725235,13.45,13.45,230627725235 +KODEX 200,069500,10,47507,5,-153,-0.32,4493049,11716736,168100000,4493049,-0.32,38.35,2.67,2.67,213708579143,2.68,2.68,213708579143 +두산에너빌리티,034020,11,61000,2,400,0.66,3242117,4347323,640561146,3242117,0.66,74.58,0.51,0.51,200650762900,0.51,0.51,200650762900 +로보스타,090360,12,51400,2,7400,16.82,4065749,4758092,9750000,4065749,16.82,85.45,41.70,41.70,194322124375,38.78,38.78,194322124375 +현대로템,064350,13,225500,2,14500,6.87,842565,536567,109142293,842565,6.87,157.03,0.77,0.77,189351441500,0.77,0.77,189351441500 +NAVER,035420,14,236500,5,-2000,-0.84,705729,1004507,156852638,705729,-0.84,70.26,0.45,0.45,167170591000,0.45,0.45,167170591000 +HJ중공업,097230,15,27250,5,-1750,-6.03,5410784,7952912,83274281,5410784,-6.03,68.04,6.50,6.50,148967272475,6.56,6.56,148967272475 +엘앤씨바이오,290650,16,54200,5,-7000,-11.44,2658849,877538,24618850,2658849,-11.44,302.99,10.80,10.80,147445149900,11.05,11.05,147445149900 +올릭스,226950,17,94000,2,9500,11.24,1610156,701813,20106724,1610156,11.24,229.43,8.01,8.01,145295321700,7.69,7.69,145295321700 +KODEX 코스닥150레버리지,233740,18,10040,2,95,0.96,13361261,15500687,169800000,13361261,0.96,86.20,7.87,7.87,133985560060,7.86,7.86,133985560060 +미투온,201490,19,6350,2,320,5.31,17747194,1656655,30390092,17747194,5.31,1071.27,58.40,58.40,116121289130,60.17,60.17,116121289130 +레인보우로보틱스,277810,20,316500,2,20500,6.93,369718,181271,19399858,369718,6.93,203.96,1.91,1.91,113953220250,1.86,1.86,113953220250 +현대차,005380,21,213000,5,-5500,-2.52,527518,652885,204757766,527518,-2.52,80.80,0.26,0.26,113150405250,0.26,0.26,113150405250 +HPSP,403870,22,33100,2,2500,8.17,3251912,1452620,83498568,3251912,8.17,223.87,3.89,3.89,107014982375,3.87,3.87,107014982375 +TIGER 미국S&P500,360750,23,23015,2,165,0.72,4056794,4310797,415200000,4056794,0.72,94.11,0.98,0.98,93191559342,0.98,0.98,93191559342 +알테오젠,196170,24,469500,5,-4000,-0.84,186342,272340,53464968,186342,-0.84,68.42,0.35,0.35,88352736000,0.35,0.35,88352736000 +한미약품,128940,25,358500,2,26000,7.82,241764,189108,12810991,241764,7.82,127.84,1.89,1.89,87489613000,1.90,1.90,87489613000 +한국첨단소재,062970,26,4435,2,95,2.19,18419701,10887322,19736818,18419701,2.19,169.18,93.33,93.33,86307575004,98.60,98.60,86307575004 +호텔신라,008770,27,55100,2,2100,3.96,1513032,294500,39248121,1513032,3.96,513.76,3.86,3.86,85703104800,3.96,3.96,85703104800 +온코닉테라퓨틱스,476060,28,43400,2,2650,6.50,1963923,1712510,11063810,1963923,6.50,114.68,17.75,17.75,84593376500,17.62,17.62,84593376500 +한국항공우주,047810,29,110100,2,2700,2.51,741536,1692488,97475107,741536,2.51,43.81,0.76,0.76,81082713900,0.76,0.76,81082713900 +일동제약,249420,30,28900,2,1050,3.77,2626880,2969950,31638252,2626880,3.77,88.45,8.30,8.30,76133898675,8.33,8.33,76133898675 diff --git a/top30/20250919/top30-tv-20250919-123001.csv b/top30/20250919/top30-tv-20250919-123001.csv new file mode 100644 index 000000000000..4c0421a4eea6 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79950,5,-550,-0.68,10486462,25619036,5919637922,10486462,-0.68,40.93,0.18,0.18,841650566750,0.18,0.18,841650566750 +SK하이닉스,000660,2,351500,5,-1500,-0.42,1944534,4526286,728002365,1944534,-0.42,42.96,0.27,0.27,686461800000,0.27,0.27,686461800000 +다날,064260,3,10880,2,1760,19.30,62591434,9321172,68949040,62591434,19.30,671.50,90.78,90.78,667283355075,88.95,88.95,667283355075 +로보티즈,108490,4,142200,2,30100,26.85,5109258,5034116,13220560,5109258,26.85,101.49,38.65,38.65,659468099350,35.08,35.08,659468099350 +KODEX 레버리지,122630,5,29875,5,-195,-0.65,13338417,19826192,76300000,13338417,-0.65,67.28,17.48,17.48,400017426818,17.55,17.55,400017426818 +클로봇,466100,6,30500,2,2600,9.32,10375285,5456549,24764639,10375285,9.32,190.14,41.90,41.90,303851392900,40.23,40.23,303851392900 +에스투더블유,488280,7,22500,2,9300,70.45,10239615,0,10587956,10239615,70.45,0.00,96.71,96.71,260918472550,109.52,109.52,260918472550 +카카오,035720,8,67300,2,2600,4.02,3679605,2541491,442275505,3679605,4.02,144.78,0.83,0.83,247086372750,0.83,0.83,247086372750 +KODEX 200선물인버스2X,252670,9,1075,2,8,0.75,217219005,374714336,1596400000,217219005,0.75,57.97,13.61,13.61,232583568951,13.55,13.55,232583568951 +KODEX 200,069500,10,47505,5,-155,-0.33,4565634,11716736,168100000,4565634,-0.33,38.97,2.72,2.72,217156612104,2.72,2.72,217156612104 +두산에너빌리티,034020,11,61000,2,400,0.66,3264335,4347323,640561146,3264335,0.66,75.09,0.51,0.51,202004701100,0.52,0.52,202004701100 +로보스타,090360,12,51500,2,7500,17.05,4189151,4758092,9750000,4189151,17.05,88.04,42.97,42.97,200719497975,39.97,39.97,200719497975 +현대로템,064350,13,225500,2,14500,6.87,851230,536567,109142293,851230,6.87,158.64,0.78,0.78,191308584500,0.78,0.78,191308584500 +올릭스,226950,14,97200,2,12700,15.03,2025878,701813,20106724,2025878,15.03,288.66,10.08,10.08,185019066150,9.47,9.47,185019066150 +NAVER,035420,15,237000,5,-1500,-0.63,720949,1004507,156852638,720949,-0.63,71.77,0.46,0.46,170776197000,0.46,0.46,170776197000 +HJ중공업,097230,16,27500,5,-1500,-5.17,5476034,7952912,83274281,5476034,-5.17,68.86,6.58,6.58,150756139800,6.58,6.58,150756139800 +엘앤씨바이오,290650,17,54200,5,-7000,-11.44,2695047,877538,24618850,2695047,-11.44,307.11,10.95,10.95,149408186150,11.20,11.20,149408186150 +KODEX 코스닥150레버리지,233740,18,10050,2,105,1.06,13485970,15500687,169800000,13485970,1.06,87.00,7.94,7.94,135238047986,7.92,7.92,135238047986 +현대차,005380,19,212500,5,-6000,-2.75,602354,652885,204757766,602354,-2.75,92.26,0.29,0.29,129080353250,0.30,0.30,129080353250 +레인보우로보틱스,277810,20,314000,2,18000,6.08,386499,181271,19399858,386499,6.08,213.22,1.99,1.99,119238815500,1.96,1.96,119238815500 +미투온,201490,21,6350,2,320,5.31,17889018,1656655,30390092,17889018,5.31,1079.83,58.86,58.86,117018275600,60.64,60.64,117018275600 +HPSP,403870,22,33050,2,2450,8.01,3292611,1452620,83498568,3292611,8.01,226.67,3.94,3.94,108360297300,3.93,3.93,108360297300 +TIGER 미국S&P500,360750,23,23010,2,160,0.70,4098767,4310797,415200000,4098767,0.70,95.08,0.99,0.99,94157332307,0.99,0.99,94157332307 +알테오젠,196170,24,471000,5,-2500,-0.53,190939,272340,53464968,190939,-0.53,70.11,0.36,0.36,90516415250,0.36,0.36,90516415250 +한미약품,128940,25,358500,2,26000,7.82,245178,189108,12810991,245178,7.82,129.65,1.91,1.91,88712409500,1.93,1.93,88712409500 +한국첨단소재,062970,26,4405,2,65,1.50,18552219,10887322,19736818,18552219,1.50,170.40,94.00,94.00,86891390939,99.94,99.94,86891390939 +호텔신라,008770,27,54900,2,1900,3.58,1526300,294500,39248121,1526300,3.58,518.27,3.89,3.89,86433050300,4.01,4.01,86433050300 +온코닉테라퓨틱스,476060,28,43450,2,2700,6.63,2000468,1712510,11063810,2000468,6.63,116.81,18.08,18.08,86177721600,17.93,17.93,86177721600 +한국항공우주,047810,29,110000,2,2600,2.42,754545,1692488,97475107,754545,2.42,44.58,0.77,0.77,82512645000,0.77,0.77,82512645000 +일동제약,249420,30,29100,2,1250,4.49,2647342,2969950,31638252,2647342,4.49,89.14,8.37,8.37,76726081575,8.33,8.33,76726081575 diff --git a/top30/20250919/top30-tv-20250919-124002.csv b/top30/20250919/top30-tv-20250919-124002.csv new file mode 100644 index 000000000000..3019eb563090 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79800,5,-700,-0.87,10715940,25619036,5919637922,10715940,-0.87,41.83,0.18,0.18,859981517650,0.18,0.18,859981517650 +SK하이닉스,000660,2,351750,5,-1250,-0.35,1992914,4526286,728002365,1992914,-0.35,44.03,0.27,0.27,703464692750,0.27,0.27,703464692750 +다날,064260,3,10920,2,1800,19.74,64020426,9321172,68949040,64020426,19.74,686.83,92.85,92.85,682913433160,90.70,90.70,682913433160 +로보티즈,108490,4,142700,2,30600,27.30,5241789,5034116,13220560,5241789,27.30,104.13,39.65,39.65,678322773500,35.96,35.96,678322773500 +KODEX 레버리지,122630,5,29860,5,-210,-0.70,13506348,19826192,76300000,13506348,-0.70,68.12,17.70,17.70,405030461225,17.78,17.78,405030461225 +클로봇,466100,6,30400,2,2500,8.96,10968478,5456549,24764639,10968478,8.96,201.01,44.29,44.29,321750845225,42.74,42.74,321750845225 +에스투더블유,488280,7,22400,2,9200,69.70,10347528,0,10587956,10347528,69.70,0.00,97.73,97.73,263328941375,111.03,111.03,263328941375 +카카오,035720,8,67300,2,2600,4.02,3750101,2541491,442275505,3750101,4.02,147.56,0.85,0.85,251836536650,0.85,0.85,251836536650 +KODEX 200선물인버스2X,252670,9,1075,2,8,0.75,219301636,374714336,1596400000,219301636,0.75,58.53,13.74,13.74,234823754690,13.68,13.68,234823754690 +KODEX 200,069500,10,47490,5,-170,-0.36,4650154,11716736,168100000,4650154,-0.36,39.69,2.77,2.77,221170807314,2.77,2.77,221170807314 +올릭스,226950,11,98700,2,14200,16.80,2329339,701813,20106724,2329339,16.80,331.90,11.58,11.58,214702589150,10.82,10.82,214702589150 +로보스타,090360,12,51600,2,7600,17.27,4261264,4758092,9750000,4261264,17.27,89.56,43.71,43.71,204429476475,40.63,40.63,204429476475 +두산에너빌리티,034020,13,60950,2,350,0.58,3298716,4347323,640561146,3298716,0.58,75.88,0.51,0.51,204101555200,0.52,0.52,204101555200 +현대로템,064350,14,226000,2,15000,7.11,859541,536567,109142293,859541,7.11,160.19,0.79,0.79,193187236000,0.78,0.78,193187236000 +NAVER,035420,15,236750,5,-1750,-0.73,730230,1004507,156852638,730230,-0.73,72.70,0.47,0.47,172974610750,0.47,0.47,172974610750 +HJ중공업,097230,16,27425,5,-1575,-5.43,5515014,7952912,83274281,5515014,-5.43,69.35,6.62,6.62,151825896425,6.65,6.65,151825896425 +엘앤씨바이오,290650,17,54600,5,-6600,-10.78,2710716,877538,24618850,2710716,-10.78,308.90,11.01,11.01,150258927900,11.18,11.18,150258927900 +KODEX 코스닥150레버리지,233740,18,10065,2,120,1.21,13567094,15500687,169800000,13567094,1.21,87.53,7.99,7.99,136053837668,7.96,7.96,136053837668 +현대차,005380,19,212500,5,-6000,-2.75,617380,652885,204757766,617380,-2.75,94.56,0.30,0.30,132277078500,0.30,0.30,132277078500 +레인보우로보틱스,277810,20,314000,2,18000,6.08,396098,181271,19399858,396098,6.08,218.51,2.04,2.04,122248648750,2.01,2.01,122248648750 +미투온,201490,21,6360,2,330,5.47,18076857,1656655,30390092,18076857,5.47,1091.17,59.48,59.48,118216063150,61.16,61.16,118216063150 +HPSP,403870,22,33150,2,2550,8.33,3310914,1452620,83498568,3310914,8.33,227.93,3.97,3.97,108965903075,3.94,3.94,108965903075 +TIGER 미국S&P500,360750,23,22995,2,145,0.63,4148138,4310797,415200000,4148138,0.63,96.23,1.00,1.00,95292591124,1.00,1.00,95292591124 +온코닉테라퓨틱스,476060,24,43850,2,3100,7.61,2186598,1712510,11063810,2186598,7.61,127.68,19.76,19.76,94385134975,19.45,19.45,94385134975 +알테오젠,196170,25,471500,5,-2000,-0.42,194507,272340,53464968,194507,-0.42,71.42,0.36,0.36,92198702000,0.37,0.37,92198702000 +한미약품,128940,26,359000,2,26500,7.97,247601,189108,12810991,247601,7.97,130.93,1.93,1.93,89580414250,1.95,1.95,89580414250 +한국첨단소재,062970,27,4350,2,10,0.23,18717426,10887322,19736818,18717426,0.23,171.92,94.84,94.84,87615321534,102.05,102.05,87615321534 +호텔신라,008770,28,55100,2,2100,3.96,1536197,294500,39248121,1536197,3.96,521.63,3.91,3.91,86977227700,4.02,4.02,86977227700 +한국항공우주,047810,29,110200,2,2800,2.61,765041,1692488,97475107,765041,2.61,45.20,0.78,0.78,83666379800,0.78,0.78,83666379800 +일동제약,249420,30,29200,2,1350,4.85,2673387,2969950,31638252,2673387,4.85,90.01,8.45,8.45,77486758625,8.39,8.39,77486758625 diff --git a/top30/20250919/top30-tv-20250919-125002.csv b/top30/20250919/top30-tv-20250919-125002.csv new file mode 100644 index 000000000000..c7e568a2a820 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,10886262,25619036,5919637922,10886262,-0.75,42.49,0.18,0.18,873586193900,0.18,0.18,873586193900 +SK하이닉스,000660,2,351500,5,-1500,-0.42,2021372,4526286,728002365,2021372,-0.42,44.66,0.28,0.28,713465306250,0.28,0.28,713465306250 +로보티즈,108490,3,141800,2,29700,26.49,5411016,5034116,13220560,5411016,26.49,107.49,40.93,40.93,702505051550,37.47,37.47,702505051550 +다날,064260,4,11010,2,1890,20.72,65507562,9321172,68949040,65507562,20.72,702.78,95.01,95.01,699227451755,92.11,92.11,699227451755 +KODEX 레버리지,122630,5,29810,5,-260,-0.86,13923658,19826192,76300000,13923658,-0.86,70.23,18.25,18.25,417470968280,18.35,18.35,417470968280 +클로봇,466100,6,29950,2,2050,7.35,11397306,5456549,24764639,11397306,7.35,208.87,46.02,46.02,334743388050,45.13,45.13,334743388050 +에스투더블유,488280,7,21800,2,8600,65.15,10562683,0,10587956,10562683,65.15,0.00,99.76,99.76,268044817050,116.13,116.13,268044817050 +카카오,035720,8,67200,2,2500,3.86,3801865,2541491,442275505,3801865,3.86,149.59,0.86,0.86,255317836450,0.86,0.86,255317836450 +올릭스,226950,9,101600,2,17100,20.24,2680015,701813,20106724,2680015,20.24,381.87,13.33,13.33,249620688200,12.22,12.22,249620688200 +KODEX 200선물인버스2X,252670,10,1078,2,11,1.03,222287160,374714336,1596400000,222287160,1.03,59.32,13.92,13.92,238038417020,13.83,13.83,238038417020 +KODEX 200,069500,11,47445,5,-215,-0.45,4776483,11716736,168100000,4776483,-0.45,40.77,2.84,2.84,227165865752,2.85,2.85,227165865752 +로보스타,090360,12,51200,2,7200,16.36,4373737,4758092,9750000,4373737,16.36,91.92,44.86,44.86,210234086225,42.11,42.11,210234086225 +두산에너빌리티,034020,13,60900,2,300,0.50,3397211,4347323,640561146,3397211,0.50,78.14,0.53,0.53,210098002000,0.54,0.54,210098002000 +현대로템,064350,14,225500,2,14500,6.87,869675,536567,109142293,869675,6.87,162.08,0.80,0.80,195477087000,0.79,0.79,195477087000 +NAVER,035420,15,236500,5,-2000,-0.84,741747,1004507,156852638,741747,-0.84,73.84,0.47,0.47,175700534000,0.47,0.47,175700534000 +엘앤씨바이오,290650,16,53600,5,-7600,-12.42,2776219,877538,24618850,2776219,-12.42,316.36,11.28,11.28,153798071150,11.66,11.66,153798071150 +HJ중공업,097230,17,27400,5,-1600,-5.52,5572537,7952912,83274281,5572537,-5.52,70.07,6.69,6.69,153399734300,6.72,6.72,153399734300 +KODEX 코스닥150레버리지,233740,18,10040,2,95,0.96,13699051,15500687,169800000,13699051,0.96,88.38,8.07,8.07,137379920778,8.06,8.06,137379920778 +현대차,005380,19,212500,5,-6000,-2.75,632982,652885,204757766,632982,-2.75,96.95,0.31,0.31,135596570500,0.31,0.31,135596570500 +레인보우로보틱스,277810,20,311500,2,15500,5.24,406861,181271,19399858,406861,5.24,224.45,2.10,2.10,125618180750,2.08,2.08,125618180750 +미투온,201490,21,6370,2,340,5.64,18211936,1656655,30390092,18211936,5.64,1099.32,59.93,59.93,119076274850,61.51,61.51,119076274850 +HPSP,403870,22,33200,2,2600,8.50,3343295,1452620,83498568,3343295,8.50,230.16,4.00,4.00,110040185150,3.97,3.97,110040185150 +온코닉테라퓨틱스,476060,23,45150,2,4400,10.80,2394493,1712510,11063810,2394493,10.80,139.82,21.64,21.64,103700666525,20.76,20.76,103700666525 +TIGER 미국S&P500,360750,24,22995,2,145,0.63,4357631,4310797,415200000,4357631,0.63,101.09,1.05,1.05,100109770359,1.05,1.05,100109770359 +알테오젠,196170,25,471000,5,-2500,-0.53,198504,272340,53464968,198504,-0.53,72.89,0.37,0.37,94080816500,0.37,0.37,94080816500 +한미약품,128940,26,358500,2,26000,7.82,248801,189108,12810991,248801,7.82,131.57,1.94,1.94,90010690250,1.96,1.96,90010690250 +한국첨단소재,062970,27,4340,3,0,0.00,18927162,10887322,19736818,18927162,0.00,173.85,95.90,95.90,88524553109,103.35,103.35,88524553109 +한국항공우주,047810,28,109500,2,2100,1.96,801574,1692488,97475107,801574,1.96,47.36,0.82,0.82,87666279850,0.82,0.82,87666279850 +호텔신라,008770,29,54900,2,1900,3.58,1545138,294500,39248121,1545138,3.58,524.66,3.94,3.94,87468975650,4.06,4.06,87468975650 +일동제약,249420,30,29250,2,1400,5.03,2716542,2969950,31638252,2716542,5.03,91.47,8.59,8.59,78749639625,8.51,8.51,78749639625 diff --git a/top30/20250919/top30-tv-20250919-130002.csv b/top30/20250919/top30-tv-20250919-130002.csv new file mode 100644 index 000000000000..a9305131887e --- /dev/null +++ b/top30/20250919/top30-tv-20250919-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79950,5,-550,-0.68,11028701,25619036,5919637922,11028701,-0.68,43.05,0.19,0.19,884968962650,0.19,0.19,884968962650 +로보티즈,108490,2,144400,2,32300,28.81,5587167,5034116,13220560,5587167,28.81,110.99,42.26,42.26,727809631250,38.12,38.12,727809631250 +SK하이닉스,000660,3,350500,5,-2500,-0.71,2050381,4526286,728002365,2050381,-0.71,45.30,0.28,0.28,723644884500,0.28,0.28,723644884500 +다날,064260,4,10950,2,1830,20.07,66372965,9321172,68949040,66372965,20.07,712.07,96.26,96.26,708728146030,93.87,93.87,708728146030 +KODEX 레버리지,122630,5,29800,5,-270,-0.90,14173454,19826192,76300000,14173454,-0.90,71.49,18.58,18.58,424916127650,18.69,18.69,424916127650 +클로봇,466100,6,30750,2,2850,10.22,11834249,5456549,24764639,11834249,10.22,216.88,47.79,47.79,348053231950,45.71,45.71,348053231950 +올릭스,226950,7,100900,2,16400,19.41,3020352,701813,20106724,3020352,19.41,430.36,15.02,15.02,284341374250,14.02,14.02,284341374250 +에스투더블유,488280,8,21400,2,8200,62.12,10755477,0,10587956,10755477,62.12,0.00,101.58,101.58,272191476425,120.13,120.13,272191476425 +카카오,035720,9,67200,2,2500,3.86,3834385,2541491,442275505,3834385,3.86,150.87,0.87,0.87,257503964600,0.87,0.87,257503964600 +KODEX 200선물인버스2X,252670,10,1078,2,11,1.03,227009769,374714336,1596400000,227009769,1.03,60.58,14.22,14.22,243127512961,14.13,14.13,243127512961 +KODEX 200,069500,11,47430,5,-230,-0.48,4899762,11716736,168100000,4899762,-0.48,41.82,2.91,2.91,233015471183,2.92,2.92,233015471183 +로보스타,090360,12,54100,2,10100,22.95,4670153,4758092,9750000,4670153,22.95,98.15,47.90,47.90,225873920025,42.82,42.82,225873920025 +두산에너빌리티,034020,13,60900,2,300,0.50,3427557,4347323,640561146,3427557,0.50,78.84,0.54,0.54,211945783550,0.54,0.54,211945783550 +현대로템,064350,14,225000,2,14000,6.64,881097,536567,109142293,881097,6.64,164.21,0.81,0.81,198050493250,0.81,0.81,198050493250 +NAVER,035420,15,236500,5,-2000,-0.84,770951,1004507,156852638,770951,-0.84,76.75,0.49,0.49,182606019500,0.49,0.49,182606019500 +엘앤씨바이오,290650,16,53500,5,-7700,-12.58,2823497,877538,24618850,2823497,-12.58,321.75,11.47,11.47,156329006950,11.87,11.87,156329006950 +HJ중공업,097230,17,27250,5,-1750,-6.03,5608924,7952912,83274281,5608924,-6.03,70.53,6.74,6.74,154394406350,6.80,6.80,154394406350 +KODEX 코스닥150레버리지,233740,18,10030,2,85,0.85,13955204,15500687,169800000,13955204,0.85,90.03,8.22,8.22,139950551044,8.22,8.22,139950551044 +현대차,005380,19,212500,5,-6000,-2.75,640849,652885,204757766,640849,-2.75,98.16,0.31,0.31,137269907750,0.32,0.32,137269907750 +레인보우로보틱스,277810,20,315500,2,19500,6.59,416441,181271,19399858,416441,6.59,229.73,2.15,2.15,128628802000,2.10,2.10,128628802000 +미투온,201490,21,6380,2,350,5.80,18340899,1656655,30390092,18340899,5.80,1107.10,60.35,60.35,119899743500,61.84,61.84,119899743500 +온코닉테라퓨틱스,476060,22,44300,2,3550,8.71,2634640,1712510,11063810,2634640,8.71,153.85,23.81,23.81,114448109675,23.35,23.35,114448109675 +HPSP,403870,23,33050,2,2450,8.01,3377194,1452620,83498568,3377194,8.01,232.49,4.04,4.04,111161537200,4.03,4.03,111161537200 +TIGER 미국S&P500,360750,24,23005,2,155,0.68,4402730,4310797,415200000,4402730,0.68,102.13,1.06,1.06,101146759125,1.06,1.06,101146759125 +알테오젠,196170,25,472500,5,-1000,-0.21,202267,272340,53464968,202267,-0.21,74.27,0.38,0.38,95855716000,0.38,0.38,95855716000 +한미약품,128940,26,357500,2,25000,7.52,250153,189108,12810991,250153,7.52,132.28,1.95,1.95,90494929000,1.98,1.98,90494929000 +한국첨단소재,062970,27,4255,5,-85,-1.96,19246697,10887322,19736818,19246697,-1.96,176.78,97.52,97.52,89891618812,107.04,107.04,89891618812 +한국항공우주,047810,28,109600,2,2200,2.05,815148,1692488,97475107,815148,2.05,48.16,0.84,0.84,89151149950,0.83,0.83,89151149950 +호텔신라,008770,29,55000,2,2000,3.77,1556644,294500,39248121,1556644,3.77,528.57,3.97,3.97,88100988600,4.08,4.08,88100988600 +에이비엘바이오,298380,30,105600,2,5300,5.28,768393,496294,54575095,768393,5.28,154.83,1.41,1.41,80304831650,1.39,1.39,80304831650 diff --git a/top30/20250919/top30-tv-20250919-131001.csv b/top30/20250919/top30-tv-20250919-131001.csv new file mode 100644 index 000000000000..4a257ad6ae47 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,11231221,25619036,5919637922,11231221,-0.75,43.84,0.19,0.19,901152294050,0.19,0.19,901152294050 +SK하이닉스,000660,2,350000,5,-3000,-0.85,2110065,4526286,728002365,2110065,-0.85,46.62,0.29,0.29,744546413000,0.29,0.29,744546413000 +로보티즈,108490,3,142800,2,30700,27.39,5698998,5034116,13220560,5698998,27.39,113.21,43.11,43.11,743819102300,39.40,39.40,743819102300 +다날,064260,4,11120,2,2000,21.93,68177337,9321172,68949040,68177337,21.93,731.42,98.88,98.88,728721835620,95.04,95.04,728721835620 +KODEX 레버리지,122630,5,29755,5,-315,-1.05,14533759,19826192,76300000,14533759,-1.05,73.31,19.05,19.05,435636783202,19.19,19.19,435636783202 +클로봇,466100,6,30200,2,2300,8.24,12222467,5456549,24764639,12222467,8.24,224.00,49.35,49.35,359810645000,48.11,48.11,359810645000 +올릭스,226950,7,102300,2,17800,21.07,3244527,701813,20106724,3244527,21.07,462.31,16.14,16.14,307103098650,14.93,14.93,307103098650 +에스투더블유,488280,8,22050,2,8850,67.05,10964237,0,10587956,10964237,67.05,0.00,103.55,103.55,276742552050,118.54,118.54,276742552050 +카카오,035720,9,67200,2,2500,3.86,3906602,2541491,442275505,3906602,3.86,153.71,0.88,0.88,262345782800,0.88,0.88,262345782800 +KODEX 200선물인버스2X,252670,10,1079,2,12,1.12,232085856,374714336,1596400000,232085856,1.12,61.94,14.54,14.54,248605478543,14.43,14.43,248605478543 +로보스타,090360,11,53700,2,9700,22.05,4926319,4758092,9750000,4926319,22.05,103.54,50.53,50.53,239686787075,45.78,45.78,239686787075 +KODEX 200,069500,12,47405,5,-255,-0.54,5034734,11716736,168100000,5034734,-0.54,42.97,3.00,3.00,239414355630,3.00,3.00,239414355630 +두산에너빌리티,034020,13,61000,2,400,0.66,3473185,4347323,640561146,3473185,0.66,79.89,0.54,0.54,214723613250,0.55,0.55,214723613250 +현대로템,064350,14,225000,2,14000,6.64,889486,536567,109142293,889486,6.64,165.77,0.81,0.81,199938402750,0.81,0.81,199938402750 +NAVER,035420,15,236500,5,-2000,-0.84,795790,1004507,156852638,795790,-0.84,79.22,0.51,0.51,188482481500,0.51,0.51,188482481500 +엘앤씨바이오,290650,16,54000,5,-7200,-11.76,2850163,877538,24618850,2850163,-11.76,324.79,11.58,11.58,157756789050,11.87,11.87,157756789050 +HJ중공업,097230,17,27200,5,-1800,-6.21,5663740,7952912,83274281,5663740,-6.21,71.22,6.80,6.80,155885152675,6.88,6.88,155885152675 +KODEX 코스닥150레버리지,233740,18,10035,2,90,0.90,14144990,15500687,169800000,14144990,0.90,91.25,8.33,8.33,141854589409,8.33,8.33,141854589409 +현대차,005380,19,212500,5,-6000,-2.75,649899,652885,204757766,649899,-2.75,99.54,0.32,0.32,139193937750,0.32,0.32,139193937750 +레인보우로보틱스,277810,20,313500,2,17500,5.91,426018,181271,19399858,426018,5.91,235.02,2.20,2.20,131636054500,2.16,2.16,131636054500 +미투온,201490,21,6440,2,410,6.80,18626368,1656655,30390092,18626368,6.80,1124.34,61.29,61.29,121731508720,62.20,62.20,121731508720 +온코닉테라퓨틱스,476060,22,44500,2,3750,9.20,2715218,1712510,11063810,2715218,9.20,158.55,24.54,24.54,118021374300,23.97,23.97,118021374300 +HPSP,403870,23,32850,2,2250,7.35,3428373,1452620,83498568,3428373,7.35,236.01,4.11,4.11,112848774250,4.11,4.11,112848774250 +TIGER 미국S&P500,360750,24,22985,2,135,0.59,4491836,4310797,415200000,4491836,0.59,104.20,1.08,1.08,103195253607,1.08,1.08,103195253607 +알테오젠,196170,25,473500,3,0,0.00,207819,272340,53464968,207819,0.00,76.31,0.39,0.39,98484413000,0.39,0.39,98484413000 +한미약품,128940,26,359000,2,26500,7.97,253052,189108,12810991,253052,7.97,133.81,1.98,1.98,91531732500,1.99,1.99,91531732500 +한국첨단소재,062970,27,4250,5,-90,-2.07,19429602,10887322,19736818,19429602,-2.07,178.46,98.44,98.44,90668424897,108.09,108.09,90668424897 +한국항공우주,047810,28,109800,2,2400,2.23,828293,1692488,97475107,828293,2.23,48.94,0.85,0.85,90591493750,0.85,0.85,90591493750 +호텔신라,008770,29,54800,2,1800,3.40,1568273,294500,39248121,1568273,3.40,532.52,4.00,4.00,88738091150,4.13,4.13,88738091150 +에이비엘바이오,298380,30,105600,2,5300,5.28,779658,496294,54575095,779658,5.28,157.10,1.43,1.43,81494206500,1.41,1.41,81494206500 diff --git a/top30/20250919/top30-tv-20250919-132001.csv b/top30/20250919/top30-tv-20250919-132001.csv new file mode 100644 index 000000000000..717f1ff73fdb --- /dev/null +++ b/top30/20250919/top30-tv-20250919-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,11471444,25619036,5919637922,11471444,-0.75,44.78,0.19,0.19,920346846000,0.19,0.19,920346846000 +SK하이닉스,000660,2,349500,5,-3500,-0.99,2166509,4526286,728002365,2166509,-0.99,47.87,0.30,0.30,764281564250,0.30,0.30,764281564250 +로보티즈,108490,3,141700,2,29600,26.40,5777830,5034116,13220560,5777830,26.40,114.77,43.70,43.70,755023430050,40.30,40.30,755023430050 +다날,064260,4,10990,2,1870,20.50,69203479,9321172,68949040,69203479,20.50,742.43,100.37,100.37,740027102465,97.66,97.66,740027102465 +KODEX 레버리지,122630,5,29735,5,-335,-1.11,14705626,19826192,76300000,14705626,-1.11,74.17,19.27,19.27,440748637670,19.43,19.43,440748637670 +클로봇,466100,6,29700,2,1800,6.45,12600641,5456549,24764639,12600641,6.45,230.93,50.88,50.88,371098592475,50.45,50.45,371098592475 +올릭스,226950,7,104500,2,20000,23.67,3494286,701813,20106724,3494286,23.67,497.89,17.38,17.38,333131965250,15.85,15.85,333131965250 +에스투더블유,488280,8,22300,2,9100,68.94,11210121,0,10587956,11210121,68.94,0.00,105.88,105.88,282183918375,119.51,119.51,282183918375 +카카오,035720,9,66800,2,2100,3.25,3972919,2541491,442275505,3972919,3.25,156.32,0.90,0.90,266782117800,0.90,0.90,266782117800 +KODEX 200선물인버스2X,252670,10,1080,2,13,1.22,235160891,374714336,1596400000,235160891,1.22,62.76,14.73,14.73,251925472755,14.61,14.61,251925472755 +로보스타,090360,11,52300,2,8300,18.86,5051163,4758092,9750000,5051163,18.86,106.16,51.81,51.81,246299594175,48.30,48.30,246299594175 +KODEX 200,069500,12,47390,5,-270,-0.57,5109748,11716736,168100000,5109748,-0.57,43.61,3.04,3.04,242969659979,3.05,3.05,242969659979 +두산에너빌리티,034020,13,60800,2,200,0.33,3501323,4347323,640561146,3501323,0.33,80.54,0.55,0.55,216436575650,0.56,0.56,216436575650 +현대로템,064350,14,225000,2,14000,6.64,899240,536567,109142293,899240,6.64,167.59,0.82,0.82,202133534750,0.82,0.82,202133534750 +NAVER,035420,15,236500,5,-2000,-0.84,821179,1004507,156852638,821179,-0.84,81.75,0.52,0.52,194475932750,0.52,0.52,194475932750 +엘앤씨바이오,290650,16,54400,5,-6800,-11.11,2890212,877538,24618850,2890212,-11.11,329.35,11.74,11.74,159932129550,11.94,11.94,159932129550 +HJ중공업,097230,17,27000,5,-2000,-6.90,5778623,7952912,83274281,5778623,-6.90,72.66,6.94,6.94,158993593975,7.07,7.07,158993593975 +KODEX 코스닥150레버리지,233740,18,10040,2,95,0.96,14274756,15500687,169800000,14274756,0.96,92.09,8.41,8.41,143156369974,8.40,8.40,143156369974 +현대차,005380,19,212500,5,-6000,-2.75,658199,652885,204757766,658199,-2.75,100.81,0.32,0.32,140958616750,0.32,0.32,140958616750 +레인보우로보틱스,277810,20,310500,2,14500,4.90,436348,181271,19399858,436348,4.90,240.72,2.25,2.25,134852229000,2.24,2.24,134852229000 +온코닉테라퓨틱스,476060,21,45050,2,4300,10.55,2819270,1712510,11063810,2819270,10.55,164.63,25.48,25.48,122690482225,24.62,24.62,122690482225 +미투온,201490,22,6370,2,340,5.64,18736203,1656655,30390092,18736203,5.64,1130.97,61.65,61.65,122433273610,63.25,63.25,122433273610 +HPSP,403870,23,32850,2,2250,7.35,3493643,1452620,83498568,3493643,7.35,240.51,4.18,4.18,114987677875,4.19,4.19,114987677875 +TIGER 미국S&P500,360750,24,22980,2,130,0.57,4538750,4310797,415200000,4538750,0.57,105.29,1.09,1.09,104273329884,1.09,1.09,104273329884 +알테오젠,196170,25,475500,2,2000,0.42,213562,272340,53464968,213562,0.42,78.42,0.40,0.40,101210011750,0.40,0.40,101210011750 +한미약품,128940,26,361500,2,29000,8.72,257851,189108,12810991,257851,8.72,136.35,2.01,2.01,93263756500,2.01,2.01,93263756500 +에이비엘바이오,298380,27,107700,2,7400,7.38,884800,496294,54575095,884800,7.38,178.28,1.62,1.62,92708592300,1.58,1.58,92708592300 +한국항공우주,047810,28,109700,2,2300,2.14,840238,1692488,97475107,840238,2.14,49.65,0.86,0.86,91901506200,0.86,0.86,91901506200 +한국첨단소재,062970,29,4265,5,-75,-1.73,19525651,10887322,19736818,19525651,-1.73,179.34,98.93,98.93,91076932497,108.20,108.20,91076932497 +호텔신라,008770,30,54700,2,1700,3.21,1579000,294500,39248121,1579000,3.21,536.16,4.02,4.02,89325208400,4.16,4.16,89325208400 diff --git a/top30/20250919/top30-tv-20250919-133001.csv b/top30/20250919/top30-tv-20250919-133001.csv new file mode 100644 index 000000000000..22f2b3d87128 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79850,5,-650,-0.81,11645427,25619036,5919637922,11645427,-0.81,45.46,0.20,0.20,934243724050,0.20,0.20,934243724050 +SK하이닉스,000660,2,349000,5,-4000,-1.13,2216317,4526286,728002365,2216317,-1.13,48.97,0.30,0.30,781667633000,0.31,0.31,781667633000 +로보티즈,108490,3,140100,2,28000,24.98,5966891,5034116,13220560,5966891,24.98,118.53,45.13,45.13,781558270950,42.20,42.20,781558270950 +다날,064260,4,11120,2,2000,21.93,70529223,9321172,68949040,70529223,21.93,756.66,102.29,102.29,754696727490,98.43,98.43,754696727490 +KODEX 레버리지,122630,5,29735,5,-335,-1.11,14915031,19826192,76300000,14915031,-1.11,75.23,19.55,19.55,446975061905,19.70,19.70,446975061905 +클로봇,466100,6,29350,2,1450,5.20,13263967,5456549,24764639,13263967,5.20,243.08,53.56,53.56,390582760300,53.74,53.74,390582760300 +올릭스,226950,7,105000,2,20500,24.26,3759963,701813,20106724,3759963,24.26,535.75,18.70,18.70,361287749750,17.11,17.11,361287749750 +에스투더블유,488280,8,23400,2,10200,77.27,11626070,0,10587956,11626070,77.27,0.00,109.80,109.80,291709418775,117.74,117.74,291709418775 +카카오,035720,9,66800,2,2100,3.25,4069429,2541491,442275505,4069429,3.25,160.12,0.92,0.92,273218979650,0.92,0.92,273218979650 +로보스타,090360,10,51400,2,7400,16.82,5273883,4758092,9750000,5273883,16.82,110.84,54.09,54.09,257741979775,51.43,51.43,257741979775 +KODEX 200선물인버스2X,252670,11,1080,2,13,1.22,239055812,374714336,1596400000,239055812,1.22,63.80,14.97,14.97,256131227759,14.86,14.86,256131227759 +KODEX 200,069500,12,47385,5,-275,-0.58,5252564,11716736,168100000,5252564,-0.58,44.83,3.12,3.12,249737376978,3.14,3.14,249737376978 +두산에너빌리티,034020,13,60900,2,300,0.50,3525174,4347323,640561146,3525174,0.50,81.09,0.55,0.55,217887853000,0.56,0.56,217887853000 +현대로템,064350,14,225000,2,14000,6.64,908691,536567,109142293,908691,6.64,169.35,0.83,0.83,204259069000,0.83,0.83,204259069000 +NAVER,035420,15,235500,5,-3000,-1.26,834537,1004507,156852638,834537,-1.26,83.08,0.53,0.53,197627440500,0.54,0.54,197627440500 +엘앤씨바이오,290650,16,53700,5,-7500,-12.25,2927079,877538,24618850,2927079,-12.25,333.56,11.89,11.89,161917552200,12.25,12.25,161917552200 +HJ중공업,097230,17,27200,5,-1800,-6.21,5829427,7952912,83274281,5829427,-6.21,73.30,7.00,7.00,160368948800,7.08,7.08,160368948800 +KODEX 코스닥150레버리지,233740,18,10085,2,140,1.41,14855205,15500687,169800000,14855205,1.41,95.84,8.75,8.75,149000746747,8.70,8.70,149000746747 +현대차,005380,19,212500,5,-6000,-2.75,680511,652885,204757766,680511,-2.75,104.23,0.33,0.33,145700967250,0.33,0.33,145700967250 +레인보우로보틱스,277810,20,309000,2,13000,4.39,456186,181271,19399858,456186,4.39,251.66,2.35,2.35,140963103000,2.35,2.35,140963103000 +온코닉테라퓨틱스,476060,21,45450,2,4700,11.53,3187950,1712510,11063810,3187950,11.53,186.16,28.81,28.81,139532353925,27.75,27.75,139532353925 +미투온,201490,22,6380,2,350,5.80,18843777,1656655,30390092,18843777,5.80,1137.46,62.01,62.01,123117655220,63.50,63.50,123117655220 +HPSP,403870,23,32800,2,2200,7.19,3536782,1452620,83498568,3536782,7.19,243.48,4.24,4.24,116401217475,4.25,4.25,116401217475 +에이비엘바이오,298380,24,109100,2,8800,8.77,1024081,496294,54575095,1024081,8.77,206.35,1.88,1.88,107835096600,1.81,1.81,107835096600 +알테오젠,196170,25,477500,2,4000,0.84,226123,272340,53464968,226123,0.84,83.03,0.42,0.42,107199569000,0.42,0.42,107199569000 +TIGER 미국S&P500,360750,26,23005,2,155,0.68,4572645,4310797,415200000,4572645,0.68,106.07,1.10,1.10,105052641279,1.10,1.10,105052641279 +한미약품,128940,27,362500,2,30000,9.02,261232,189108,12810991,261232,9.02,138.14,2.04,2.04,94487406500,2.03,2.03,94487406500 +한국항공우주,047810,28,109900,2,2500,2.33,854384,1692488,97475107,854384,2.33,50.48,0.88,0.88,93454431200,0.87,0.87,93454431200 +한국첨단소재,062970,29,4235,5,-105,-2.42,19753897,10887322,19736818,19753897,-2.42,181.44,100.09,100.09,92039851156,110.11,110.11,92039851156 +호텔신라,008770,30,54800,2,1800,3.40,1587457,294500,39248121,1587457,3.40,539.03,4.04,4.04,89788652150,4.17,4.17,89788652150 diff --git a/top30/20250919/top30-tv-20250919-134001.csv b/top30/20250919/top30-tv-20250919-134001.csv new file mode 100644 index 000000000000..fe0f46440298 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79800,5,-700,-0.87,11801846,25619036,5919637922,11801846,-0.87,46.07,0.20,0.20,946730980950,0.20,0.20,946730980950 +SK하이닉스,000660,2,349500,5,-3500,-0.99,2264213,4526286,728002365,2264213,-0.99,50.02,0.31,0.31,798410313000,0.31,0.31,798410313000 +로보티즈,108490,3,141300,2,29200,26.05,6063058,5034116,13220560,6063058,26.05,120.44,45.86,45.86,795041933400,42.56,42.56,795041933400 +다날,064260,4,11190,2,2070,22.70,72461500,9321172,68949040,72461500,22.70,777.39,105.09,105.09,776327849910,100.62,100.62,776327849910 +KODEX 레버리지,122630,5,29765,5,-305,-1.01,15211348,19826192,76300000,15211348,-1.01,76.72,19.94,19.94,455788103941,20.07,20.07,455788103941 +클로봇,466100,6,29400,2,1500,5.38,13494230,5456549,24764639,13494230,5.38,247.30,54.49,54.49,397317481825,54.57,54.57,397317481825 +올릭스,226950,7,103000,2,18500,21.89,3963536,701813,20106724,3963536,21.89,564.76,19.71,19.71,382348311800,18.46,18.46,382348311800 +에스투더블유,488280,8,22950,2,9750,73.86,11824912,0,10587956,11824912,73.86,0.00,111.68,111.68,296282291925,121.93,121.93,296282291925 +카카오,035720,9,66850,2,2150,3.32,4097277,2541491,442275505,4097277,3.32,161.22,0.93,0.93,275079347550,0.93,0.93,275079347550 +로보스타,090360,10,51800,2,7800,17.73,5369972,4758092,9750000,5369972,17.73,112.86,55.08,55.08,262661503575,52.01,52.01,262661503575 +KODEX 200선물인버스2X,252670,11,1078,2,11,1.03,241617835,374714336,1596400000,241617835,1.03,64.48,15.14,15.14,258896153510,15.04,15.04,258896153510 +KODEX 200,069500,12,47410,5,-250,-0.52,5337414,11716736,168100000,5337414,-0.52,45.55,3.18,3.18,253759128781,3.18,3.18,253759128781 +두산에너빌리티,034020,13,60700,2,100,0.17,3703362,4347323,640561146,3703362,0.17,85.19,0.58,0.58,228713936150,0.59,0.59,228713936150 +현대로템,064350,14,225000,2,14000,6.64,920295,536567,109142293,920295,6.64,171.52,0.84,0.84,206870802750,0.84,0.84,206870802750 +NAVER,035420,15,236500,5,-2000,-0.84,855876,1004507,156852638,855876,-0.84,85.20,0.55,0.55,202660571000,0.55,0.55,202660571000 +HJ중공업,097230,16,27400,5,-1600,-5.52,5985165,7952912,83274281,5985165,-5.52,75.26,7.19,7.19,164655061800,7.22,7.22,164655061800 +엘앤씨바이오,290650,17,54300,5,-6900,-11.27,2953812,877538,24618850,2953812,-11.27,336.60,12.00,12.00,163360053750,12.22,12.22,163360053750 +KODEX 코스닥150레버리지,233740,18,10095,2,150,1.51,15376756,15500687,169800000,15376756,1.51,99.20,9.06,9.06,154266869346,9.00,9.00,154266869346 +현대차,005380,19,212500,5,-6000,-2.75,691989,652885,204757766,691989,-2.75,105.99,0.34,0.34,148140749250,0.34,0.34,148140749250 +온코닉테라퓨틱스,476060,20,45550,2,4800,11.78,3338542,1712510,11063810,3338542,11.78,194.95,30.18,30.18,146361441000,29.04,29.04,146361441000 +레인보우로보틱스,277810,21,310000,2,14000,4.73,463181,181271,19399858,463181,4.73,255.52,2.39,2.39,143120019000,2.38,2.38,143120019000 +미투온,201490,22,6410,2,380,6.30,19025948,1656655,30390092,19025948,6.30,1148.46,62.61,62.61,124286799090,63.80,63.80,124286799090 +HPSP,403870,23,33050,2,2450,8.01,3572971,1452620,83498568,3572971,8.01,245.97,4.28,4.28,117593108800,4.26,4.26,117593108800 +에이비엘바이오,298380,24,108800,2,8500,8.47,1099684,496294,54575095,1099684,8.47,221.58,2.01,2.01,116079321900,1.95,1.95,116079321900 +알테오젠,196170,25,476500,2,3000,0.63,234945,272340,53464968,234945,0.63,86.27,0.44,0.44,111406807000,0.44,0.44,111406807000 +TIGER 미국S&P500,360750,26,23025,2,175,0.77,4668448,4310797,415200000,4668448,0.77,108.30,1.12,1.12,107257790760,1.12,1.12,107257790760 +한국항공우주,047810,27,109900,2,2500,2.33,881921,1692488,97475107,881921,2.33,52.11,0.90,0.90,96485866350,0.90,0.90,96485866350 +한미약품,128940,28,360500,2,28000,8.42,264709,189108,12810991,264709,8.42,139.98,2.07,2.07,95748394500,2.07,2.07,95748394500 +한국첨단소재,062970,29,4255,5,-85,-1.96,19851685,10887322,19736818,19851685,-1.96,182.34,100.58,100.58,92454535750,110.09,110.09,92454535750 +호텔신라,008770,30,54800,2,1800,3.40,1596462,294500,39248121,1596462,3.40,542.09,4.07,4.07,90282381900,4.20,4.20,90282381900 diff --git a/top30/20250919/top30-tv-20250919-135001.csv b/top30/20250919/top30-tv-20250919-135001.csv new file mode 100644 index 000000000000..32f233203dea --- /dev/null +++ b/top30/20250919/top30-tv-20250919-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,11927121,25619036,5919637922,11927121,-0.75,46.56,0.20,0.20,956736176100,0.20,0.20,956736176100 +SK하이닉스,000660,2,350000,5,-3000,-0.85,2321740,4526286,728002365,2321740,-0.85,51.29,0.32,0.32,818546742750,0.32,0.32,818546742750 +로보티즈,108490,3,142000,2,29900,26.67,6176890,5034116,13220560,6176890,26.67,122.70,46.72,46.72,811232825950,43.21,43.21,811232825950 +다날,064260,4,11110,2,1990,21.82,73520469,9321172,68949040,73520469,21.82,788.75,106.63,106.63,788072515940,102.88,102.88,788072515940 +KODEX 레버리지,122630,5,29805,5,-265,-0.88,15431483,19826192,76300000,15431483,-0.88,77.83,20.22,20.22,462344920273,20.33,20.33,462344920273 +올릭스,226950,6,101000,2,16500,19.53,4223836,701813,20106724,4223836,19.53,601.85,21.01,21.01,408685515500,20.12,20.12,408685515500 +클로봇,466100,7,29450,2,1550,5.56,13676263,5456549,24764639,13676263,5.56,250.64,55.22,55.22,402688693425,55.21,55.21,402688693425 +에스투더블유,488280,8,22150,2,8950,67.80,11992708,0,10587956,11992708,67.80,0.00,113.27,113.27,300066719525,127.95,127.95,300066719525 +카카오,035720,9,67000,2,2300,3.55,4128969,2541491,442275505,4128969,3.55,162.46,0.93,0.93,277200189350,0.94,0.94,277200189350 +로보스타,090360,10,52100,2,8100,18.41,5491586,4758092,9750000,5491586,18.41,115.42,56.32,56.32,269005718275,52.96,52.96,269005718275 +KODEX 200선물인버스2X,252670,11,1077,2,10,0.94,243809252,374714336,1596400000,243809252,0.94,65.07,15.27,15.27,261258658692,15.20,15.20,261258658692 +KODEX 200,069500,12,47450,5,-210,-0.44,5444080,11716736,168100000,5444080,-0.44,46.46,3.24,3.24,258818329411,3.24,3.24,258818329411 +두산에너빌리티,034020,13,60850,2,250,0.41,3768080,4347323,640561146,3768080,0.41,86.68,0.59,0.59,232644882750,0.60,0.60,232644882750 +현대로템,064350,14,225500,2,14500,6.87,928788,536567,109142293,928788,6.87,173.10,0.85,0.85,208783653500,0.85,0.85,208783653500 +NAVER,035420,15,235500,5,-3000,-1.26,869461,1004507,156852638,869461,-1.26,86.56,0.55,0.55,205863922750,0.56,0.56,205863922750 +HJ중공업,097230,16,27550,5,-1450,-5.00,6027771,7952912,83274281,6027771,-5.00,75.79,7.24,7.24,165823389400,7.23,7.23,165823389400 +엘앤씨바이오,290650,17,54300,5,-6900,-11.27,2977543,877538,24618850,2977543,-11.27,339.31,12.09,12.09,164644378650,12.32,12.32,164644378650 +KODEX 코스닥150레버리지,233740,18,10100,2,155,1.56,15561655,15500687,169800000,15561655,1.56,100.39,9.16,9.16,156133297681,9.10,9.10,156133297681 +현대차,005380,19,212500,5,-6000,-2.75,725111,652885,204757766,725111,-2.75,111.06,0.35,0.35,155177951500,0.36,0.36,155177951500 +온코닉테라퓨틱스,476060,20,44700,2,3950,9.69,3430117,1712510,11063810,3430117,9.69,200.30,31.00,31.00,150468038950,30.43,30.43,150468038950 +레인보우로보틱스,277810,21,312000,2,16000,5.41,470655,181271,19399858,470655,5.41,259.64,2.43,2.43,145444973000,2.40,2.40,145444973000 +미투온,201490,22,6410,2,380,6.30,19101843,1656655,30390092,19101843,6.30,1153.04,62.86,62.86,124771278750,64.05,64.05,124771278750 +에이비엘바이오,298380,23,108400,2,8100,8.08,1156393,496294,54575095,1156393,8.08,233.01,2.12,2.12,122226896500,2.07,2.07,122226896500 +HPSP,403870,24,33100,2,2500,8.17,3631600,1452620,83498568,3631600,8.17,250.00,4.35,4.35,119532657300,4.32,4.32,119532657300 +알테오젠,196170,25,476500,2,3000,0.63,242428,272340,53464968,242428,0.63,89.02,0.45,0.45,114971356250,0.45,0.45,114971356250 +TIGER 미국S&P500,360750,26,23027,2,177,0.77,4705290,4310797,415200000,4705290,0.77,109.15,1.13,1.13,108105959290,1.13,1.13,108105959290 +한국항공우주,047810,27,110000,2,2600,2.42,896695,1692488,97475107,896695,2.42,52.98,0.92,0.92,98109131250,0.92,0.92,98109131250 +한미약품,128940,28,361000,2,28500,8.57,266519,189108,12810991,266519,8.57,140.93,2.08,2.08,96403506750,2.08,2.08,96403506750 +한국첨단소재,062970,29,4287,5,-53,-1.22,19944489,10887322,19736818,19944489,-1.22,183.19,101.05,101.05,92851560353,109.74,109.74,92851560353 +호텔신라,008770,30,54500,2,1500,2.83,1633914,294500,39248121,1633914,2.83,554.81,4.16,4.16,92324902850,4.32,4.32,92324902850 diff --git a/top30/20250919/top30-tv-20250919-140001.csv b/top30/20250919/top30-tv-20250919-140001.csv new file mode 100644 index 000000000000..42e3f5f64abe --- /dev/null +++ b/top30/20250919/top30-tv-20250919-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,12204588,25619036,5919637922,12204588,-0.75,47.64,0.21,0.21,978910087750,0.21,0.21,978910087750 +SK하이닉스,000660,2,350000,5,-3000,-0.85,2340645,4526286,728002365,2340645,-0.85,51.71,0.32,0.32,825166813750,0.32,0.32,825166813750 +로보티즈,108490,3,141000,2,28900,25.78,6233979,5034116,13220560,6233979,25.78,123.83,47.15,47.15,819307475100,43.95,43.95,819307475100 +다날,064260,4,11050,2,1930,21.16,74191983,9321172,68949040,74191983,21.16,795.95,107.60,107.60,795536955360,104.42,104.42,795536955360 +KODEX 레버리지,122630,5,29770,5,-300,-1.00,15593326,19826192,76300000,15593326,-1.00,78.65,20.44,20.44,467167204359,20.57,20.57,467167204359 +올릭스,226950,6,100900,2,16400,19.41,4327443,701813,20106724,4327443,19.41,616.61,21.52,21.52,419203101850,20.66,20.66,419203101850 +클로봇,466100,7,29250,2,1350,4.84,13817507,5456549,24764639,13817507,4.84,253.23,55.80,55.80,406832947150,56.16,56.16,406832947150 +에스투더블유,488280,8,22650,2,9450,71.59,12134208,0,10587956,12134208,71.59,0.00,114.60,114.60,303233347325,126.44,126.44,303233347325 +카카오,035720,9,67000,2,2300,3.55,4169623,2541491,442275505,4169623,3.55,164.06,0.94,0.94,279921531150,0.94,0.94,279921531150 +로보스타,090360,10,51300,2,7300,16.59,5567923,4758092,9750000,5567923,16.59,117.02,57.11,57.11,272929835925,54.57,54.57,272929835925 +KODEX 200선물인버스2X,252670,11,1079,2,12,1.12,245966781,374714336,1596400000,245966781,1.12,65.64,15.41,15.41,263584067479,15.30,15.30,263584067479 +KODEX 200,069500,12,47422,5,-238,-0.50,5516718,11716736,168100000,5516718,-0.50,47.08,3.28,3.28,262264241161,3.29,3.29,262264241161 +두산에너빌리티,034020,13,60700,2,100,0.17,3806943,4347323,640561146,3806943,0.17,87.57,0.59,0.59,235007101400,0.60,0.60,235007101400 +현대로템,064350,14,225500,2,14500,6.87,945192,536567,109142293,945192,6.87,176.16,0.87,0.87,212486336750,0.86,0.86,212486336750 +NAVER,035420,15,236000,5,-2500,-1.05,886600,1004507,156852638,886600,-1.05,88.26,0.57,0.57,209903196500,0.57,0.57,209903196500 +HJ중공업,097230,16,28000,5,-1000,-3.45,6340165,7952912,83274281,6340165,-3.45,79.72,7.61,7.61,174555414050,7.49,7.49,174555414050 +엘앤씨바이오,290650,17,54000,5,-7200,-11.76,2996024,877538,24618850,2996024,-11.76,341.41,12.17,12.17,165644398900,12.46,12.46,165644398900 +KODEX 코스닥150레버리지,233740,18,10100,2,155,1.56,15873993,15500687,169800000,15873993,1.56,102.41,9.35,9.35,159291299135,9.29,9.29,159291299135 +현대차,005380,19,212000,5,-6500,-2.97,739518,652885,204757766,739518,-2.97,113.27,0.36,0.36,158237348750,0.36,0.36,158237348750 +온코닉테라퓨틱스,476060,20,45450,2,4700,11.53,3485527,1712510,11063810,3485527,11.53,203.53,31.50,31.50,152964660625,30.42,30.42,152964660625 +레인보우로보틱스,277810,21,308500,2,12500,4.22,475733,181271,19399858,475733,4.22,262.44,2.45,2.45,147016645500,2.46,2.46,147016645500 +미투온,201490,22,6440,2,410,6.80,19378027,1656655,30390092,19378027,6.80,1169.71,63.76,63.76,126553803945,64.66,64.66,126553803945 +에이비엘바이오,298380,23,108600,2,8300,8.28,1187767,496294,54575095,1187767,8.28,239.33,2.18,2.18,125640673900,2.12,2.12,125640673900 +HPSP,403870,24,33200,2,2600,8.50,3654777,1452620,83498568,3654777,8.50,251.60,4.38,4.38,120299761625,4.34,4.34,120299761625 +알테오젠,196170,25,479000,2,5500,1.16,251936,272340,53464968,251936,1.16,92.51,0.47,0.47,119516510500,0.47,0.47,119516510500 +TIGER 미국S&P500,360750,26,23030,2,180,0.79,4735509,4310797,415200000,4735509,0.79,109.85,1.14,1.14,108801689918,1.14,1.14,108801689918 +한국항공우주,047810,27,109900,2,2500,2.33,907413,1692488,97475107,907413,2.33,53.61,0.93,0.93,99287018400,0.93,0.93,99287018400 +한미약품,128940,28,359000,2,26500,7.97,269063,189108,12810991,269063,7.97,142.28,2.10,2.10,97319611750,2.12,2.12,97319611750 +일동제약,249420,29,30300,2,2450,8.80,3249866,2969950,31638252,3249866,8.80,109.42,10.27,10.27,94639551225,9.87,9.87,94639551225 +한국첨단소재,062970,30,4350,2,10,0.23,20231159,10887322,19736818,20231159,0.23,185.82,102.50,102.50,94098352956,109.60,109.60,94098352956 diff --git a/top30/20250919/top30-tv-20250919-141001.csv b/top30/20250919/top30-tv-20250919-141001.csv new file mode 100644 index 000000000000..c9a35a955fbc --- /dev/null +++ b/top30/20250919/top30-tv-20250919-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,12364909,25619036,5919637922,12364909,-0.75,48.26,0.21,0.21,991725203300,0.21,0.21,991725203300 +SK하이닉스,000660,2,351000,5,-2000,-0.57,2386095,4526286,728002365,2386095,-0.57,52.72,0.33,0.33,841095035250,0.33,0.33,841095035250 +로보티즈,108490,3,140600,2,28500,25.42,6281921,5034116,13220560,6281921,25.42,124.79,47.52,47.52,826080243050,44.44,44.44,826080243050 +다날,064260,4,10990,2,1870,20.50,75002416,9321172,68949040,75002416,20.50,804.65,108.78,108.78,804458608365,106.16,106.16,804458608365 +KODEX 레버리지,122630,5,29810,5,-260,-0.86,15809228,19826192,76300000,15809228,-0.86,79.74,20.72,20.72,473600601649,20.82,20.82,473600601649 +올릭스,226950,6,102500,2,18000,21.30,4430907,701813,20106724,4430907,21.30,631.35,22.04,22.04,429703777550,20.85,20.85,429703777550 +클로봇,466100,7,29150,2,1250,4.48,13924555,5456549,24764639,13924555,4.48,255.19,56.23,56.23,409970615100,56.79,56.79,409970615100 +에스투더블유,488280,8,22200,2,9000,68.18,12240242,0,10587956,12240242,68.18,0.00,115.61,115.61,305596141775,130.01,130.01,305596141775 +카카오,035720,9,66800,2,2100,3.25,4221067,2541491,442275505,4221067,3.25,166.09,0.95,0.95,283361475800,0.96,0.96,283361475800 +로보스타,090360,10,50900,2,6900,15.68,5613288,4758092,9750000,5613288,15.68,117.97,57.57,57.57,275254293825,55.46,55.46,275254293825 +KODEX 200,069500,11,47450,5,-210,-0.44,5662718,11716736,168100000,5662718,-0.44,48.33,3.37,3.37,269190517166,3.37,3.37,269190517166 +KODEX 200선물인버스2X,252670,12,1078,2,11,1.03,247618698,374714336,1596400000,247618698,1.03,66.08,15.51,15.51,265363990343,15.42,15.42,265363990343 +두산에너빌리티,034020,13,60700,2,100,0.17,3889929,4347323,640561146,3889929,0.17,89.48,0.61,0.61,240042372200,0.62,0.62,240042372200 +현대로템,064350,14,224500,2,13500,6.40,964334,536567,109142293,964334,6.40,179.72,0.88,0.88,216803157750,0.88,0.88,216803157750 +NAVER,035420,15,235500,5,-3000,-1.26,902497,1004507,156852638,902497,-1.26,89.84,0.58,0.58,213648695000,0.58,0.58,213648695000 +HJ중공업,097230,16,28100,5,-900,-3.10,6596582,7952912,83274281,6596582,-3.10,82.95,7.92,7.92,181747147400,7.77,7.77,181747147400 +현대차,005380,17,213500,5,-5000,-2.29,784180,652885,204757766,784180,-2.29,120.11,0.38,0.38,167746897250,0.38,0.38,167746897250 +엘앤씨바이오,290650,18,53900,5,-7300,-11.93,3026452,877538,24618850,3026452,-11.93,344.88,12.29,12.29,167281924600,12.61,12.61,167281924600 +KODEX 코스닥150레버리지,233740,19,10095,2,150,1.51,16013675,15500687,169800000,16013675,1.51,103.31,9.43,9.43,160702279580,9.38,9.38,160702279580 +온코닉테라퓨틱스,476060,20,44500,2,3750,9.20,3536442,1712510,11063810,3536442,9.20,206.51,31.96,31.96,155255738600,31.53,31.53,155255738600 +레인보우로보틱스,277810,21,308500,2,12500,4.22,479442,181271,19399858,479442,4.22,264.49,2.47,2.47,148159484750,2.48,2.48,148159484750 +에이비엘바이오,298380,22,108800,2,8500,8.47,1209810,496294,54575095,1209810,8.47,243.77,2.22,2.22,128040786600,2.16,2.16,128040786600 +미투온,201490,23,6380,2,350,5.80,19520190,1656655,30390092,19520190,5.80,1178.29,64.23,64.23,127465934605,65.74,65.74,127465934605 +알테오젠,196170,24,476000,2,2500,0.53,266964,272340,53464968,266964,0.53,98.03,0.50,0.50,126705852500,0.50,0.50,126705852500 +HPSP,403870,25,33150,2,2550,8.33,3682411,1452620,83498568,3682411,8.33,253.50,4.41,4.41,121214613875,4.38,4.38,121214613875 +TIGER 미국S&P500,360750,26,23015,2,165,0.72,4767105,4310797,415200000,4767105,0.72,110.59,1.15,1.15,109529064001,1.15,1.15,109529064001 +일동제약,249420,27,29600,2,1750,6.28,3569565,2969950,31638252,3569565,6.28,120.19,11.28,11.28,104213638525,11.13,11.13,104213638525 +한국항공우주,047810,28,109500,2,2100,1.96,922269,1692488,97475107,922269,1.96,54.49,0.95,0.95,100915675450,0.95,0.95,100915675450 +에스피시스템스,317830,29,11160,2,1470,15.17,9138292,1651914,10773818,9138292,15.17,553.19,84.82,84.82,99470098305,82.73,82.73,99470098305 +한미약품,128940,30,359500,2,27000,8.12,274030,189108,12810991,274030,8.12,144.91,2.14,2.14,99101669500,2.15,2.15,99101669500 diff --git a/top30/20250919/top30-tv-20250919-142001.csv b/top30/20250919/top30-tv-20250919-142001.csv new file mode 100644 index 000000000000..335801b05ef6 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79800,5,-700,-0.87,12624262,25619036,5919637922,12624262,-0.87,49.28,0.21,0.21,1012435101100,0.21,0.21,1012435101100 +SK하이닉스,000660,2,352250,5,-750,-0.21,2440232,4526286,728002365,2440232,-0.21,53.91,0.34,0.34,860146155750,0.34,0.34,860146155750 +로보티즈,108490,3,139400,2,27300,24.35,6354832,5034116,13220560,6354832,24.35,126.24,48.07,48.07,836315965800,45.38,45.38,836315965800 +다날,064260,4,11070,2,1950,21.38,75705837,9321172,68949040,75705837,21.38,812.19,109.80,109.80,812173487975,106.41,106.41,812173487975 +KODEX 레버리지,122630,5,29800,5,-270,-0.90,15965416,19826192,76300000,15965416,-0.90,80.53,20.92,20.92,478254699999,21.03,21.03,478254699999 +올릭스,226950,6,101500,2,17000,20.12,4507248,701813,20106724,4507248,20.12,642.23,22.42,22.42,437527961100,21.44,21.44,437527961100 +클로봇,466100,7,29000,2,1100,3.94,14071035,5456549,24764639,14071035,3.94,257.87,56.82,56.82,414246403600,57.68,57.68,414246403600 +에스투더블유,488280,8,22550,2,9350,70.83,12304777,0,10587956,12304777,70.83,0.00,116.21,116.21,307038347525,128.60,128.60,307038347525 +카카오,035720,9,66800,2,2100,3.25,4257552,2541491,442275505,4257552,3.25,167.52,0.96,0.96,285797936850,0.97,0.97,285797936850 +로보스타,090360,10,49900,2,5900,13.41,5711096,4758092,9750000,5711096,13.41,120.03,58.58,58.58,280184817025,57.59,57.59,280184817025 +KODEX 200,069500,11,47440,5,-220,-0.46,5725901,11716736,168100000,5725901,-0.46,48.87,3.41,3.41,272187806037,3.41,3.41,272187806037 +KODEX 200선물인버스2X,252670,12,1077,2,10,0.94,249322509,374714336,1596400000,249322509,0.94,66.54,15.62,15.62,267200354967,15.54,15.54,267200354967 +두산에너빌리티,034020,13,60700,2,100,0.17,3943048,4347323,640561146,3943048,0.17,90.70,0.62,0.62,243268811400,0.63,0.63,243268811400 +NAVER,035420,14,236000,5,-2500,-1.05,955801,1004507,156852638,955801,-1.05,95.15,0.61,0.61,226189705750,0.61,0.61,226189705750 +현대로템,064350,15,223500,2,12500,5.92,979512,536567,109142293,979512,5.92,182.55,0.90,0.90,220206301500,0.90,0.90,220206301500 +HJ중공업,097230,16,28400,5,-600,-2.07,6912839,7952912,83274281,6912839,-2.07,86.92,8.30,8.30,190705847050,8.06,8.06,190705847050 +현대차,005380,17,213500,5,-5000,-2.29,800678,652885,204757766,800678,-2.29,122.64,0.39,0.39,171266793750,0.39,0.39,171266793750 +엘앤씨바이오,290650,18,53800,5,-7400,-12.09,3046919,877538,24618850,3046919,-12.09,347.21,12.38,12.38,168386302900,12.71,12.71,168386302900 +KODEX 코스닥150레버리지,233740,19,10075,2,130,1.31,16222492,15500687,169800000,16222492,1.31,104.66,9.55,9.55,162808650699,9.52,9.52,162808650699 +온코닉테라퓨틱스,476060,20,44550,2,3800,9.33,3565111,1712510,11063810,3565111,9.33,208.18,32.22,32.22,156536603850,31.76,31.76,156536603850 +레인보우로보틱스,277810,21,308000,2,12000,4.05,484661,181271,19399858,484661,4.05,267.37,2.50,2.50,149772354750,2.51,2.51,149772354750 +알테오젠,196170,22,474000,2,500,0.11,278118,272340,53464968,278118,0.11,102.12,0.52,0.52,132002511750,0.52,0.52,132002511750 +에이비엘바이오,298380,23,108200,2,7900,7.88,1233458,496294,54575095,1233458,7.88,248.53,2.26,2.26,130611210000,2.21,2.21,130611210000 +미투온,201490,24,6410,2,380,6.30,19642596,1656655,30390092,19642596,6.30,1185.68,64.63,64.63,128247157885,65.84,65.84,128247157885 +HPSP,403870,25,33050,2,2450,8.01,3719073,1452620,83498568,3719073,8.01,256.03,4.45,4.45,122428791425,4.44,4.44,122428791425 +TIGER 미국S&P500,360750,26,23020,2,170,0.74,4792618,4310797,415200000,4792618,0.74,111.18,1.15,1.15,110116255308,1.15,1.15,110116255308 +일동제약,249420,27,29550,2,1700,6.10,3637641,2969950,31638252,3637641,6.10,122.48,11.50,11.50,106226021175,11.36,11.36,106226021175 +에스피시스템스,317830,28,10970,2,1280,13.21,9620115,1651914,10773818,9620115,13.21,582.36,89.29,89.29,104823044815,88.69,88.69,104823044815 +한국항공우주,047810,29,109500,2,2100,1.96,931016,1692488,97475107,931016,1.96,55.01,0.96,0.96,101873157950,0.95,0.95,101873157950 +한미약품,128940,30,357500,2,25000,7.52,278394,189108,12810991,278394,7.52,147.21,2.17,2.17,100667561000,2.20,2.20,100667561000 diff --git a/top30/20250919/top30-tv-20250919-143001.csv b/top30/20250919/top30-tv-20250919-143001.csv new file mode 100644 index 000000000000..23873b8b6edf --- /dev/null +++ b/top30/20250919/top30-tv-20250919-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,80000,5,-500,-0.62,12892397,25619036,5919637922,12892397,-0.62,50.32,0.22,0.22,1033863811500,0.22,0.22,1033863811500 +SK하이닉스,000660,2,352250,5,-750,-0.21,2482731,4526286,728002365,2482731,-0.21,54.85,0.34,0.34,875113405500,0.34,0.34,875113405500 +다날,064260,3,11280,2,2160,23.68,80387508,9321172,68949040,80387508,23.68,862.42,116.59,116.59,865080247690,111.23,111.23,865080247690 +로보티즈,108490,4,139200,2,27100,24.17,6548173,5034116,13220560,6548173,24.17,130.08,49.53,49.53,863029372250,46.90,46.90,863029372250 +KODEX 레버리지,122630,5,29800,5,-270,-0.90,16284501,19826192,76300000,16284501,-0.90,82.14,21.34,21.34,487772651474,21.45,21.45,487772651474 +올릭스,226950,6,101200,2,16700,19.76,4630471,701813,20106724,4630471,19.76,659.79,23.03,23.03,449901760000,22.11,22.11,449901760000 +클로봇,466100,7,29000,2,1100,3.94,14406974,5456549,24764639,14406974,3.94,264.03,58.18,58.18,423950888150,59.03,59.03,423950888150 +에스투더블유,488280,8,23200,2,10000,75.76,12774300,0,10587956,12774300,75.76,0.00,120.65,120.65,317985823550,129.45,129.45,317985823550 +카카오,035720,9,66700,2,2000,3.09,4297652,2541491,442275505,4297652,3.09,169.10,0.97,0.97,288472848850,0.98,0.98,288472848850 +로보스타,090360,10,49950,2,5950,13.52,5877736,4758092,9750000,5877736,13.52,123.53,60.28,60.28,288470659925,59.23,59.23,288470659925 +KODEX 200,069500,11,47445,5,-215,-0.45,5882016,11716736,168100000,5882016,-0.45,50.20,3.50,3.50,279597690709,3.51,3.51,279597690709 +KODEX 200선물인버스2X,252670,12,1077,2,10,0.94,254507650,374714336,1596400000,254507650,0.94,67.92,15.94,15.94,272780973258,15.87,15.87,272780973258 +두산에너빌리티,034020,13,60850,2,250,0.41,3992552,4347323,640561146,3992552,0.41,91.84,0.62,0.62,246277421250,0.63,0.63,246277421250 +NAVER,035420,14,235500,5,-3000,-1.26,976787,1004507,156852638,976787,-1.26,97.24,0.62,0.62,231128147250,0.63,0.63,231128147250 +현대로템,064350,15,224000,2,13000,6.16,1002850,536567,109142293,1002850,6.16,186.90,0.92,0.92,225433865750,0.92,0.92,225433865750 +HJ중공업,097230,16,28100,5,-900,-3.10,7140997,7952912,83274281,7140997,-3.10,89.79,8.58,8.58,197093850625,8.42,8.42,197093850625 +현대차,005380,17,213000,5,-5500,-2.52,817411,652885,204757766,817411,-2.52,125.20,0.40,0.40,174835745000,0.40,0.40,174835745000 +엘앤씨바이오,290650,18,53200,5,-8000,-13.07,3094961,877538,24618850,3094961,-13.07,352.69,12.57,12.57,170957356400,13.05,13.05,170957356400 +KODEX 코스닥150레버리지,233740,19,10055,2,110,1.11,16515149,15500687,169800000,16515149,1.11,106.54,9.73,9.73,165756295380,9.71,9.71,165756295380 +온코닉테라퓨틱스,476060,20,45100,2,4350,10.67,3605895,1712510,11063810,3605895,10.67,210.56,32.59,32.59,158363182575,31.74,31.74,158363182575 +레인보우로보틱스,277810,21,307000,2,11000,3.72,493503,181271,19399858,493503,3.72,272.25,2.54,2.54,152482656500,2.56,2.56,152482656500 +알테오젠,196170,22,472250,5,-1250,-0.26,287191,272340,53464968,287191,-0.26,105.45,0.54,0.54,136292319500,0.54,0.54,136292319500 +에이비엘바이오,298380,23,108450,2,8150,8.13,1253547,496294,54575095,1253547,8.13,252.58,2.30,2.30,132788349700,2.24,2.24,132788349700 +미투온,201490,24,6470,2,440,7.30,20219062,1656655,30390092,20219062,7.30,1220.48,66.53,66.53,131982344720,67.12,67.12,131982344720 +HPSP,403870,25,33000,2,2400,7.84,3758879,1452620,83498568,3758879,7.84,258.77,4.50,4.50,123742608900,4.49,4.49,123742608900 +TIGER 미국S&P500,360750,26,23015,2,165,0.72,4822618,4310797,415200000,4822618,0.72,111.87,1.16,1.16,110806794279,1.16,1.16,110806794279 +에스피시스템스,317830,27,10920,2,1230,12.69,9982808,1651914,10773818,9982808,12.69,604.32,92.66,92.66,108763135345,92.45,92.45,108763135345 +일동제약,249420,28,29550,2,1700,6.10,3718881,2969950,31638252,3718881,6.10,125.22,11.75,11.75,108613465775,11.62,11.62,108613465775 +한국항공우주,047810,29,109500,2,2100,1.96,943150,1692488,97475107,943150,1.96,55.73,0.97,0.97,103201815900,0.97,0.97,103201815900 +한미약품,128940,30,357000,2,24500,7.37,281392,189108,12810991,281392,7.37,148.80,2.20,2.20,101741311000,2.22,2.22,101741311000 diff --git a/top30/20250919/top30-tv-20250919-144001.csv b/top30/20250919/top30-tv-20250919-144001.csv new file mode 100644 index 000000000000..114c822a55f6 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79800,5,-700,-0.87,13166190,25619036,5919637922,13166190,-0.87,51.39,0.22,0.22,1055745207400,0.22,0.22,1055745207400 +다날,064260,2,11090,2,1970,21.60,82874724,9321172,68949040,82874724,21.60,889.10,120.20,120.20,892856913245,116.77,116.77,892856913245 +SK하이닉스,000660,3,351000,5,-2000,-0.57,2517799,4526286,728002365,2517799,-0.57,55.63,0.35,0.35,887456864000,0.35,0.35,887456864000 +로보티즈,108490,4,139700,2,27600,24.62,6654643,5034116,13220560,6654643,24.62,132.19,50.34,50.34,877855702000,47.53,47.53,877855702000 +KODEX 레버리지,122630,5,29755,5,-315,-1.05,16552536,19826192,76300000,16552536,-1.05,83.49,21.69,21.69,495755689481,21.84,21.84,495755689481 +올릭스,226950,6,101200,2,16700,19.76,4690243,701813,20106724,4690243,19.76,668.30,23.33,23.33,455954703150,22.41,22.41,455954703150 +클로봇,466100,7,29150,2,1250,4.48,14527286,5456549,24764639,14527286,4.48,266.24,58.66,58.66,427443479900,59.21,59.21,427443479900 +에스투더블유,488280,8,24750,2,11550,87.50,13358798,0,10587956,13358798,87.50,0.00,126.17,126.17,332121019725,126.74,126.74,332121019725 +로보스타,090360,9,49975,2,5975,13.58,5923894,4758092,9750000,5923894,13.58,124.50,60.76,60.76,290772600075,59.68,59.68,290772600075 +카카오,035720,10,66650,2,1950,3.01,4329842,2541491,442275505,4329842,3.01,170.37,0.98,0.98,290617747800,0.99,0.99,290617747800 +KODEX 200,069500,11,47405,5,-255,-0.54,5942640,11716736,168100000,5942640,-0.54,50.72,3.54,3.54,282473044551,3.54,3.54,282473044551 +KODEX 200선물인버스2X,252670,12,1079,2,12,1.12,258668338,374714336,1596400000,258668338,1.12,69.03,16.20,16.20,277266000492,16.10,16.10,277266000492 +두산에너빌리티,034020,13,60700,2,100,0.17,4025026,4347323,640561146,4025026,0.17,92.59,0.63,0.63,248250546700,0.64,0.64,248250546700 +NAVER,035420,14,235500,5,-3000,-1.26,999474,1004507,156852638,999474,-1.26,99.50,0.64,0.64,236461033500,0.64,0.64,236461033500 +현대로템,064350,15,224000,2,13000,6.16,1010764,536567,109142293,1010764,6.16,188.38,0.93,0.93,227209777250,0.93,0.93,227209777250 +HJ중공업,097230,16,28050,5,-950,-3.28,7212296,7952912,83274281,7212296,-3.28,90.69,8.66,8.66,199092859975,8.52,8.52,199092859975 +현대차,005380,17,213000,5,-5500,-2.52,823355,652885,204757766,823355,-2.52,126.11,0.40,0.40,176102407250,0.40,0.40,176102407250 +엘앤씨바이오,290650,18,53100,5,-8100,-13.24,3147658,877538,24618850,3147658,-13.24,358.69,12.79,12.79,173764344000,13.29,13.29,173764344000 +KODEX 코스닥150레버리지,233740,19,10060,2,115,1.16,16819294,15500687,169800000,16819294,1.16,108.51,9.91,9.91,168814542929,9.88,9.88,168814542929 +온코닉테라퓨틱스,476060,20,44800,2,4050,9.94,3641750,1712510,11063810,3641750,9.94,212.66,32.92,32.92,159976465200,32.28,32.28,159976465200 +레인보우로보틱스,277810,21,308000,2,12000,4.05,498931,181271,19399858,498931,4.05,275.24,2.57,2.57,154151717500,2.58,2.58,154151717500 +알테오젠,196170,22,472500,5,-1000,-0.21,293820,272340,53464968,293820,-0.21,107.89,0.55,0.55,139420308500,0.55,0.55,139420308500 +에이비엘바이오,298380,23,108300,2,8000,7.98,1278472,496294,54575095,1278472,7.98,257.60,2.34,2.34,135491517600,2.29,2.29,135491517600 +미투온,201490,24,6390,2,360,5.97,20388597,1656655,30390092,20388597,5.97,1230.71,67.09,67.09,133072102705,68.53,68.53,133072102705 +HPSP,403870,25,32950,2,2350,7.68,3790821,1452620,83498568,3790821,7.68,260.96,4.54,4.54,124794003625,4.54,4.54,124794003625 +에스피시스템스,317830,26,10980,2,1290,13.31,10521017,1651914,10773818,10521017,13.31,636.90,97.65,97.65,114732298770,96.99,96.99,114732298770 +TIGER 미국S&P500,360750,27,23015,2,165,0.72,4874896,4310797,415200000,4874896,0.72,113.09,1.17,1.17,112009633092,1.17,1.17,112009633092 +일동제약,249420,28,29750,2,1900,6.82,3763524,2969950,31638252,3763524,6.82,126.72,11.90,11.90,109938298925,11.68,11.68,109938298925 +한국항공우주,047810,29,109400,2,2000,1.86,956489,1692488,97475107,956489,1.86,56.51,0.98,0.98,104661411700,0.98,0.98,104661411700 +현대글로비스,086280,30,174900,5,-12700,-6.77,583542,206572,75000000,583542,-6.77,282.49,0.78,0.78,103038708450,0.79,0.79,103038708450 diff --git a/top30/20250919/top30-tv-20250919-145001.csv b/top30/20250919/top30-tv-20250919-145001.csv new file mode 100644 index 000000000000..6dc97ba57cb7 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79800,5,-700,-0.87,13304370,25619036,5919637922,13304370,-0.87,51.93,0.22,0.22,1066777806900,0.23,0.23,1066777806900 +다날,064260,2,11130,2,2010,22.04,84015109,9321172,68949040,84015109,22.04,901.34,121.85,121.85,905528478690,118.00,118.00,905528478690 +SK하이닉스,000660,3,350000,5,-3000,-0.85,2553385,4526286,728002365,2553385,-0.85,56.41,0.35,0.35,899930777000,0.35,0.35,899930777000 +로보티즈,108490,4,139500,2,27400,24.44,6730435,5034116,13220560,6730435,24.44,133.70,50.91,50.91,888443510350,48.17,48.17,888443510350 +KODEX 레버리지,122630,5,29745,5,-325,-1.08,16882371,19826192,76300000,16882371,-1.08,85.15,22.13,22.13,505558609447,22.28,22.28,505558609447 +올릭스,226950,6,100400,2,15900,18.82,4781042,701813,20106724,4781042,18.82,681.24,23.78,23.78,465044941700,23.04,23.04,465044941700 +클로봇,466100,7,29300,2,1400,5.02,14670847,5456549,24764639,14670847,5.02,268.87,59.24,59.24,431633282750,59.49,59.49,431633282750 +에스투더블유,488280,8,23500,2,10300,78.03,13796119,0,10587956,13796119,78.03,0.00,130.30,130.30,342605187100,137.69,137.69,342605187100 +로보스타,090360,9,49800,2,5800,13.18,6000204,4758092,9750000,6000204,13.18,126.11,61.54,61.54,294602077750,60.67,60.67,294602077750 +카카오,035720,10,66600,2,1900,2.94,4355617,2541491,442275505,4355617,2.94,171.38,0.98,0.98,292335984050,0.99,0.99,292335984050 +KODEX 200,069500,11,47395,5,-265,-0.56,6043327,11716736,168100000,6043327,-0.56,51.58,3.60,3.60,287243847331,3.61,3.61,287243847331 +KODEX 200선물인버스2X,252670,12,1079,2,12,1.12,266294448,374714336,1596400000,266294448,1.12,71.07,16.68,16.68,285502097704,16.57,16.57,285502097704 +두산에너빌리티,034020,13,60800,2,200,0.33,4060136,4347323,640561146,4060136,0.33,93.39,0.63,0.63,250382617450,0.64,0.64,250382617450 +NAVER,035420,14,235000,5,-3500,-1.47,1029063,1004507,156852638,1029063,-1.47,102.44,0.66,0.66,243424960750,0.66,0.66,243424960750 +현대로템,064350,15,224500,2,13500,6.40,1024101,536567,109142293,1024101,6.40,190.86,0.94,0.94,230203715500,0.94,0.94,230203715500 +HJ중공업,097230,16,28650,5,-350,-1.21,7441842,7952912,83274281,7441842,-1.21,93.57,8.94,8.94,205621346225,8.62,8.62,205621346225 +현대차,005380,17,213500,5,-5000,-2.29,831719,652885,204757766,831719,-2.29,127.39,0.41,0.41,177884412000,0.41,0.41,177884412000 +엘앤씨바이오,290650,18,53500,5,-7700,-12.58,3191566,877538,24618850,3191566,-12.58,363.70,12.96,12.96,176107921800,13.37,13.37,176107921800 +KODEX 코스닥150레버리지,233740,19,10070,2,125,1.26,17104554,15500687,169800000,17104554,1.26,110.35,10.07,10.07,171684313546,10.04,10.04,171684313546 +온코닉테라퓨틱스,476060,20,44800,2,4050,9.94,3664923,1712510,11063810,3664923,9.94,214.01,33.13,33.13,161011540500,32.48,32.48,161011540500 +레인보우로보틱스,277810,21,308000,2,12000,4.05,502799,181271,19399858,502799,4.05,277.37,2.59,2.59,155343306500,2.60,2.60,155343306500 +알테오젠,196170,22,473500,3,0,0.00,298381,272340,53464968,298381,0.00,109.56,0.56,0.56,141576875750,0.56,0.56,141576875750 +에이비엘바이오,298380,23,108700,2,8400,8.37,1307573,496294,54575095,1307573,8.37,263.47,2.40,2.40,138651852050,2.34,2.34,138651852050 +미투온,201490,24,6430,2,400,6.63,20473168,1656655,30390092,20473168,6.63,1235.81,67.37,67.37,133614702770,68.38,68.38,133614702770 +HPSP,403870,25,32950,2,2350,7.68,3826523,1452620,83498568,3826523,7.68,263.42,4.58,4.58,125969996575,4.58,4.58,125969996575 +에스피시스템스,317830,26,10940,2,1250,12.90,10738918,1651914,10773818,10738918,12.90,650.09,99.68,99.68,117116252815,99.36,99.36,117116252815 +TIGER 미국S&P500,360750,27,23005,2,155,0.68,4950213,4310797,415200000,4950213,0.68,114.83,1.19,1.19,113742275822,1.19,1.19,113742275822 +일동제약,249420,28,29900,2,2050,7.36,3798016,2969950,31638252,3798016,7.36,127.88,12.00,12.00,110964940825,11.73,11.73,110964940825 +한국항공우주,047810,29,109800,2,2400,2.23,974158,1692488,97475107,974158,2.23,57.56,1.00,1.00,106596832950,1.00,1.00,106596832950 +현대글로비스,086280,30,174600,5,-13000,-6.93,600162,206572,75000000,600162,-6.93,290.53,0.80,0.80,105942242100,0.81,0.81,105942242100 diff --git a/top30/20250919/top30-tv-20250919-150002.csv b/top30/20250919/top30-tv-20250919-150002.csv new file mode 100644 index 000000000000..c8e4c393e099 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79800,5,-700,-0.87,13488615,25619036,5919637922,13488615,-0.87,52.65,0.23,0.23,1081491479450,0.23,0.23,1081491479450 +SK하이닉스,000660,2,351500,5,-1500,-0.42,2611512,4526286,728002365,2611512,-0.42,57.70,0.36,0.36,920319450000,0.36,0.36,920319450000 +다날,064260,3,11135,2,2015,22.09,84830568,9321172,68949040,84830568,22.09,910.08,123.03,123.03,914601805145,119.13,119.13,914601805145 +로보티즈,108490,4,137700,2,25600,22.84,6824688,5034116,13220560,6824688,22.84,135.57,51.62,51.62,901467048700,49.52,49.52,901467048700 +KODEX 레버리지,122630,5,29775,5,-295,-0.98,17119455,19826192,76300000,17119455,-0.98,86.35,22.44,22.44,512614168058,22.56,22.56,512614168058 +올릭스,226950,6,99100,2,14600,17.28,4862840,701813,20106724,4862840,17.28,692.90,24.19,24.19,473176218700,23.75,23.75,473176218700 +클로봇,466100,7,29000,2,1100,3.94,14792525,5456549,24764639,14792525,3.94,271.10,59.73,59.73,435177004900,60.59,60.59,435177004900 +에스투더블유,488280,8,24350,2,11150,84.47,14134753,0,10587956,14134753,84.47,0.00,133.50,133.50,350745006025,136.04,136.04,350745006025 +로보스타,090360,9,49150,2,5150,11.70,6106434,4758092,9750000,6106434,11.70,128.34,62.63,62.63,299834792000,62.57,62.57,299834792000 +카카오,035720,10,66700,2,2000,3.09,4387126,2541491,442275505,4387126,3.09,172.62,0.99,0.99,294435921350,1.00,1.00,294435921350 +KODEX 200,069500,11,47420,5,-240,-0.50,6104599,11716736,168100000,6104599,-0.50,52.10,3.63,3.63,290148704630,3.64,3.64,290148704630 +KODEX 200선물인버스2X,252670,12,1079,2,12,1.12,269058881,374714336,1596400000,269058881,1.12,71.80,16.85,16.85,288483928747,16.75,16.75,288483928747 +NAVER,035420,13,235500,5,-3000,-1.26,1077296,1004507,156852638,1077296,-1.26,107.25,0.69,0.69,254754389000,0.69,0.69,254754389000 +두산에너빌리티,034020,14,60800,2,200,0.33,4119416,4347323,640561146,4119416,0.33,94.76,0.64,0.64,253984759250,0.65,0.65,253984759250 +현대로템,064350,15,224500,2,13500,6.40,1042578,536567,109142293,1042578,6.40,194.31,0.96,0.96,234361082250,0.96,0.96,234361082250 +HJ중공업,097230,16,28700,5,-300,-1.03,7790872,7952912,83274281,7790872,-1.03,97.96,9.36,9.36,215611582325,9.02,9.02,215611582325 +현대차,005380,17,213750,5,-4750,-2.17,870753,652885,204757766,870753,-2.17,133.37,0.43,0.43,186210951750,0.43,0.43,186210951750 +엘앤씨바이오,290650,18,54000,5,-7200,-11.76,3239783,877538,24618850,3239783,-11.76,369.19,13.16,13.16,178712350250,13.44,13.44,178712350250 +KODEX 코스닥150레버리지,233740,19,10060,2,115,1.16,17352380,15500687,169800000,17352380,1.16,111.95,10.22,10.22,174176577606,10.20,10.20,174176577606 +온코닉테라퓨틱스,476060,20,44700,2,3950,9.69,3688661,1712510,11063810,3688661,9.69,215.40,33.34,33.34,162070854650,32.77,32.77,162070854650 +레인보우로보틱스,277810,21,307500,2,11500,3.89,506737,181271,19399858,506737,3.89,279.55,2.61,2.61,156557074750,2.62,2.62,156557074750 +알테오젠,196170,22,472500,5,-1000,-0.21,304723,272340,53464968,304723,-0.21,111.89,0.57,0.57,144569428750,0.57,0.57,144569428750 +에이비엘바이오,298380,23,108200,2,7900,7.88,1331995,496294,54575095,1331995,7.88,268.39,2.44,2.44,141298297000,2.39,2.39,141298297000 +미투온,201490,24,6400,2,370,6.14,20583402,1656655,30390092,20583402,6.14,1242.47,67.73,67.73,134323268390,69.06,69.06,134323268390 +HPSP,403870,25,33000,2,2400,7.84,3870605,1452620,83498568,3870605,7.84,266.46,4.64,4.64,127421346175,4.62,4.62,127421346175 +에스피시스템스,317830,26,10530,2,840,8.67,11066387,1651914,10773818,11066387,8.67,669.91,102.72,102.72,120611296565,106.31,106.31,120611296565 +TIGER 미국S&P500,360750,27,23010,2,160,0.70,5055459,4310797,415200000,5055459,0.70,117.27,1.22,1.22,116163007285,1.22,1.22,116163007285 +일동제약,249420,28,29950,2,2100,7.54,3841775,2969950,31638252,3841775,7.54,129.35,12.14,12.14,112272555225,11.85,11.85,112272555225 +현대글로비스,086280,29,174900,5,-12700,-6.77,615135,206572,75000000,615135,-6.77,297.78,0.82,0.82,108561210100,0.83,0.83,108561210100 +한국항공우주,047810,30,109800,2,2400,2.23,983758,1692488,97475107,983758,2.23,58.12,1.01,1.01,107650728250,1.01,1.01,107650728250 diff --git a/top30/20250919/top30-tv-20250919-151001.csv b/top30/20250919/top30-tv-20250919-151001.csv new file mode 100644 index 000000000000..9bb689b90358 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,13941698,25619036,5919637922,13941698,-0.75,54.42,0.24,0.24,1117649226350,0.24,0.24,1117649226350 +SK하이닉스,000660,2,351000,5,-2000,-0.57,2658525,4526286,728002365,2658525,-0.57,58.74,0.37,0.37,936818495750,0.37,0.37,936818495750 +다날,064260,3,11150,2,2030,22.26,85829405,9321172,68949040,85829405,22.26,920.80,124.48,124.48,925718165285,120.41,120.41,925718165285 +로보티즈,108490,4,136600,2,24500,21.86,6965969,5034116,13220560,6965969,21.86,138.38,52.69,52.69,920828581000,50.99,50.99,920828581000 +KODEX 레버리지,122630,5,29785,5,-285,-0.95,17419947,19826192,76300000,17419947,-0.95,87.86,22.83,22.83,521558380263,22.95,22.95,521558380263 +올릭스,226950,6,99800,2,15300,18.11,4968974,701813,20106724,4968974,18.11,708.02,24.71,24.71,483799053600,24.11,24.11,483799053600 +클로봇,466100,7,28900,2,1000,3.58,14913798,5456549,24764639,14913798,3.58,273.32,60.22,60.22,438696120500,61.30,61.30,438696120500 +에스투더블유,488280,8,24050,2,10850,82.20,14498000,0,10587956,14498000,82.20,0.00,136.93,136.93,359536420625,141.19,141.19,359536420625 +로보스타,090360,9,48800,2,4800,10.91,6208935,4758092,9750000,6208935,10.91,130.49,63.68,63.68,304861526125,64.07,64.07,304861526125 +카카오,035720,10,66700,2,2000,3.09,4432447,2541491,442275505,4432447,3.09,174.40,1.00,1.00,297456268550,1.01,1.01,297456268550 +KODEX 200,069500,11,47425,5,-235,-0.49,6176066,11716736,168100000,6176066,-0.49,52.71,3.67,3.67,293537380282,3.68,3.68,293537380282 +KODEX 200선물인버스2X,252670,12,1077,2,10,0.94,271684678,374714336,1596400000,271684678,0.94,72.50,17.02,17.02,291315820587,16.94,16.94,291315820587 +NAVER,035420,13,234000,5,-4500,-1.89,1160539,1004507,156852638,1160539,-1.89,115.53,0.74,0.74,274257447000,0.75,0.75,274257447000 +두산에너빌리티,034020,14,60800,2,200,0.33,4169180,4347323,640561146,4169180,0.33,95.90,0.65,0.65,257007160600,0.66,0.66,257007160600 +현대로템,064350,15,225500,2,14500,6.87,1066937,536567,109142293,1066937,6.87,198.85,0.98,0.98,239844632750,0.97,0.97,239844632750 +HJ중공업,097230,16,28800,5,-200,-0.69,8167901,7952912,83274281,8167901,-0.69,102.70,9.81,9.81,226486390250,9.44,9.44,226486390250 +현대차,005380,17,213750,5,-4750,-2.17,877286,652885,204757766,877286,-2.17,134.37,0.43,0.43,187606288750,0.43,0.43,187606288750 +엘앤씨바이오,290650,18,53600,5,-7600,-12.42,3277354,877538,24618850,3277354,-12.42,373.47,13.31,13.31,180733307800,13.70,13.70,180733307800 +KODEX 코스닥150레버리지,233740,19,10075,2,130,1.31,17726936,15500687,169800000,17726936,1.31,114.36,10.44,10.44,177944885078,10.40,10.40,177944885078 +온코닉테라퓨틱스,476060,20,44550,2,3800,9.33,3723245,1712510,11063810,3723245,9.33,217.41,33.65,33.65,163614187950,33.19,33.19,163614187950 +레인보우로보틱스,277810,21,308500,2,12500,4.22,512119,181271,19399858,512119,4.22,282.52,2.64,2.64,158218020500,2.64,2.64,158218020500 +알테오젠,196170,22,473500,3,0,0.00,310349,272340,53464968,310349,0.00,113.96,0.58,0.58,147229172750,0.58,0.58,147229172750 +에이비엘바이오,298380,23,108200,2,7900,7.88,1352324,496294,54575095,1352324,7.88,272.48,2.48,2.48,143499571750,2.43,2.43,143499571750 +미투온,201490,24,6410,2,380,6.30,20703316,1656655,30390092,20703316,6.30,1249.71,68.13,68.13,135090445615,69.35,69.35,135090445615 +HPSP,403870,25,33000,2,2400,7.84,3916774,1452620,83498568,3916774,7.84,269.64,4.69,4.69,128944318725,4.68,4.68,128944318725 +에스피시스템스,317830,26,10350,2,660,6.81,11318655,1651914,10773818,11318655,6.81,685.18,105.06,105.06,123246843680,110.53,110.53,123246843680 +TIGER 미국S&P500,360750,27,23010,2,160,0.70,5096628,4310797,415200000,5096628,0.70,118.23,1.23,1.23,117110269759,1.23,1.23,117110269759 +일동제약,249420,28,29800,2,1950,7.00,3957784,2969950,31638252,3957784,7.00,133.26,12.51,12.51,115746256725,12.28,12.28,115746256725 +현대글로비스,086280,29,176500,5,-11100,-5.92,636467,206572,75000000,636467,-5.92,308.11,0.85,0.85,112313249400,0.85,0.85,112313249400 +지투지바이오,456160,30,231500,2,18500,8.69,494402,299835,5365694,494402,8.69,164.89,9.21,9.21,111374485250,8.97,8.97,111374485250 diff --git a/top30/20250919/top30-tv-20250919-152001.csv b/top30/20250919/top30-tv-20250919-152001.csv new file mode 100644 index 000000000000..5b40a808e358 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,14422917,25619036,5919637922,14422917,-0.75,56.30,0.24,0.24,1156063416300,0.24,0.24,1156063416300 +SK하이닉스,000660,2,352000,5,-1000,-0.28,2711432,4526286,728002365,2711432,-0.28,59.90,0.37,0.37,955419282500,0.37,0.37,955419282500 +다날,064260,3,11090,2,1970,21.60,87160750,9321172,68949040,87160750,21.60,935.08,126.41,126.41,940510366445,123.00,123.00,940510366445 +로보티즈,108490,4,136400,2,24300,21.68,7105731,5034116,13220560,7105731,21.68,141.15,53.75,53.75,939937241600,52.12,52.12,939937241600 +KODEX 레버리지,122630,5,29835,5,-235,-0.78,17834651,19826192,76300000,17834651,-0.78,89.96,23.37,23.37,533919114873,23.45,23.45,533919114873 +올릭스,226950,6,100100,2,15600,18.46,5032678,701813,20106724,5032678,18.46,717.10,25.03,25.03,490162069200,24.35,24.35,490162069200 +클로봇,466100,7,29000,2,1100,3.94,15070604,5456549,24764639,15070604,3.94,276.19,60.86,60.86,443238872650,61.72,61.72,443238872650 +에스투더블유,488280,8,24150,2,10950,82.95,14812728,0,10587956,14812728,82.95,0.00,139.90,139.90,367150155175,143.59,143.59,367150155175 +로보스타,090360,9,48300,2,4300,9.77,6316335,4758092,9750000,6316335,9.77,132.75,64.78,64.78,310083417675,65.85,65.85,310083417675 +카카오,035720,10,66900,2,2200,3.40,4529348,2541491,442275505,4529348,3.40,178.22,1.02,1.02,303934462700,1.03,1.03,303934462700 +KODEX 200,069500,11,47465,5,-195,-0.41,6260233,11716736,168100000,6260233,-0.41,53.43,3.72,3.72,297530712819,3.73,3.73,297530712819 +KODEX 200선물인버스2X,252670,12,1077,2,10,0.94,275733041,374714336,1596400000,275733041,0.94,73.58,17.27,17.27,295675269590,17.20,17.20,295675269590 +NAVER,035420,13,235000,5,-3500,-1.47,1209840,1004507,156852638,1209840,-1.47,120.44,0.77,0.77,285807226750,0.78,0.78,285807226750 +두산에너빌리티,034020,14,61000,2,400,0.66,4295401,4347323,640561146,4295401,0.66,98.81,0.67,0.67,264687792450,0.68,0.68,264687792450 +HJ중공업,097230,15,29200,2,200,0.69,8991573,7952912,83274281,8991573,0.69,113.06,10.80,10.80,250631171325,10.31,10.31,250631171325 +현대로템,064350,16,225500,2,14500,6.87,1103934,536567,109142293,1103934,6.87,205.74,1.01,1.01,248187944500,1.01,1.01,248187944500 +현대차,005380,17,214000,5,-4500,-2.06,891392,652885,204757766,891392,-2.06,136.53,0.44,0.44,190622463750,0.44,0.44,190622463750 +엘앤씨바이오,290650,18,53800,5,-7400,-12.09,3330947,877538,24618850,3330947,-12.09,379.58,13.53,13.53,183599056200,13.86,13.86,183599056200 +KODEX 코스닥150레버리지,233740,19,10075,2,130,1.31,18045262,15500687,169800000,18045262,1.31,116.42,10.63,10.63,181150918788,10.59,10.59,181150918788 +온코닉테라퓨틱스,476060,20,44500,2,3750,9.20,3768638,1712510,11063810,3768638,9.20,220.07,34.06,34.06,165636825300,33.64,33.64,165636825300 +레인보우로보틱스,277810,21,309000,2,13000,4.39,520737,181271,19399858,520737,4.39,287.27,2.68,2.68,160881303500,2.68,2.68,160881303500 +알테오젠,196170,22,472000,5,-1500,-0.32,320907,272340,53464968,320907,-0.32,117.83,0.60,0.60,152211814500,0.60,0.60,152211814500 +에이비엘바이오,298380,23,107300,2,7000,6.98,1383946,496294,54575095,1383946,6.98,278.86,2.54,2.54,146901441950,2.51,2.51,146901441950 +미투온,201490,24,6400,2,370,6.14,20909684,1656655,30390092,20909684,6.14,1262.16,68.80,68.80,136413015935,70.14,70.14,136413015935 +HPSP,403870,25,33000,2,2400,7.84,3969659,1452620,83498568,3969659,7.84,273.28,4.75,4.75,130689079125,4.74,4.74,130689079125 +에스피시스템스,317830,26,10370,2,680,7.02,11461338,1651914,10773818,11461338,7.02,693.82,106.38,106.38,124727081205,111.64,111.64,124727081205 +TIGER 미국S&P500,360750,27,22995,2,145,0.63,5192459,4310797,415200000,5192459,0.63,120.45,1.25,1.25,119314112946,1.25,1.25,119314112946 +일동제약,249420,28,29800,2,1950,7.00,4015311,2969950,31638252,4015311,7.00,135.20,12.69,12.69,117457850275,12.46,12.46,117457850275 +현대글로비스,086280,29,176300,5,-11300,-6.02,652938,206572,75000000,652938,-6.02,316.08,0.87,0.87,115218267550,0.87,0.87,115218267550 +지투지바이오,456160,30,232750,2,19750,9.27,508824,299835,5365694,508824,9.27,169.70,9.48,9.48,114724366500,9.19,9.19,114724366500 diff --git a/top30/20250919/top30-tv-20250919-153001.csv b/top30/20250919/top30-tv-20250919-153001.csv new file mode 100644 index 000000000000..9a617bf8d3ed --- /dev/null +++ b/top30/20250919/top30-tv-20250919-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79900,5,-600,-0.75,14422917,25619036,5919637922,14422917,-0.75,56.30,0.24,0.24,1156063416300,0.24,0.24,1156063416300 +SK하이닉스,000660,2,352000,5,-1000,-0.28,2711432,4526286,728002365,2711432,-0.28,59.90,0.37,0.37,955419282500,0.37,0.37,955419282500 +다날,064260,3,11090,2,1970,21.60,87160750,9321172,68949040,87160750,21.60,935.08,126.41,126.41,940510366445,123.00,123.00,940510366445 +로보티즈,108490,4,136400,2,24300,21.68,7105731,5034116,13220560,7105731,21.68,141.15,53.75,53.75,939937241600,52.12,52.12,939937241600 +KODEX 레버리지,122630,5,29835,5,-235,-0.78,17834651,19826192,76300000,17834651,-0.78,89.96,23.37,23.37,533919114873,23.45,23.45,533919114873 +올릭스,226950,6,100100,2,15600,18.46,5032678,701813,20106724,5032678,18.46,717.10,25.03,25.03,490162069200,24.35,24.35,490162069200 +클로봇,466100,7,29000,2,1100,3.94,15070604,5456549,24764639,15070604,3.94,276.19,60.86,60.86,443238872650,61.72,61.72,443238872650 +에스투더블유,488280,8,24150,2,10950,82.95,14812728,0,10587956,14812728,82.95,0.00,139.90,139.90,367150155175,143.59,143.59,367150155175 +로보스타,090360,9,48300,2,4300,9.77,6316335,4758092,9750000,6316335,9.77,132.75,64.78,64.78,310083417675,65.85,65.85,310083417675 +카카오,035720,10,66900,2,2200,3.40,4529348,2541491,442275505,4529348,3.40,178.22,1.02,1.02,303934462700,1.03,1.03,303934462700 +KODEX 200,069500,11,47465,5,-195,-0.41,6260233,11716736,168100000,6260233,-0.41,53.43,3.72,3.72,297530712819,3.73,3.73,297530712819 +KODEX 200선물인버스2X,252670,12,1077,2,10,0.94,275733041,374714336,1596400000,275733041,0.94,73.58,17.27,17.27,295675269590,17.20,17.20,295675269590 +NAVER,035420,13,235000,5,-3500,-1.47,1209840,1004507,156852638,1209840,-1.47,120.44,0.77,0.77,285807226750,0.78,0.78,285807226750 +두산에너빌리티,034020,14,61000,2,400,0.66,4295401,4347323,640561146,4295401,0.66,98.81,0.67,0.67,264687792450,0.68,0.68,264687792450 +HJ중공업,097230,15,29200,2,200,0.69,8991573,7952912,83274281,8991573,0.69,113.06,10.80,10.80,250631171325,10.31,10.31,250631171325 +현대로템,064350,16,225500,2,14500,6.87,1103934,536567,109142293,1103934,6.87,205.74,1.01,1.01,248187944500,1.01,1.01,248187944500 +현대차,005380,17,214000,5,-4500,-2.06,891392,652885,204757766,891392,-2.06,136.53,0.44,0.44,190622463750,0.44,0.44,190622463750 +엘앤씨바이오,290650,18,53800,5,-7400,-12.09,3330947,877538,24618850,3330947,-12.09,379.58,13.53,13.53,183599056200,13.86,13.86,183599056200 +KODEX 코스닥150레버리지,233740,19,10075,2,130,1.31,18045262,15500687,169800000,18045262,1.31,116.42,10.63,10.63,181150918788,10.59,10.59,181150918788 +에이비엘바이오,298380,20,108300,2,8000,7.98,1602040,496294,54575095,1602040,7.98,322.80,2.94,2.94,170521022150,2.89,2.89,170521022150 +온코닉테라퓨틱스,476060,21,44500,2,3750,9.20,3768638,1712510,11063810,3768638,9.20,220.07,34.06,34.06,165636825300,33.64,33.64,165636825300 +레인보우로보틱스,277810,22,309000,2,13000,4.39,520737,181271,19399858,520737,4.39,287.27,2.68,2.68,160881303500,2.68,2.68,160881303500 +알테오젠,196170,23,472000,5,-1500,-0.32,320907,272340,53464968,320907,-0.32,117.83,0.60,0.60,152211814500,0.60,0.60,152211814500 +한화시스템,272210,24,59600,2,500,0.85,2359033,2133285,188919389,2359033,0.85,110.58,1.25,1.25,140121479000,1.24,1.24,140121479000 +미투온,201490,25,6400,2,370,6.14,20909684,1656655,30390092,20909684,6.14,1262.16,68.80,68.80,136413015935,70.14,70.14,136413015935 +HPSP,403870,26,33000,2,2400,7.84,3969659,1452620,83498568,3969659,7.84,273.28,4.75,4.75,130689079125,4.74,4.74,130689079125 +에스피시스템스,317830,27,10370,2,680,7.02,11461338,1651914,10773818,11461338,7.02,693.82,106.38,106.38,124727081205,111.64,111.64,124727081205 +TIGER 미국S&P500,360750,28,22995,2,145,0.63,5192459,4310797,415200000,5192459,0.63,120.45,1.25,1.25,119314112946,1.25,1.25,119314112946 +일동제약,249420,29,29800,2,1950,7.00,4015311,2969950,31638252,4015311,7.00,135.20,12.69,12.69,117457850275,12.46,12.46,117457850275 +현대글로비스,086280,30,176300,5,-11300,-6.02,652938,206572,75000000,652938,-6.02,316.08,0.87,0.87,115218267550,0.87,0.87,115218267550 diff --git a/top30/20250919/top30-tv-20250919-154001.csv b/top30/20250919/top30-tv-20250919-154001.csv new file mode 100644 index 000000000000..d237fc09bd91 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79700,5,-800,-0.99,19707057,25619036,5919637922,19707057,-0.99,76.92,0.33,0.33,1577209374300,0.33,0.33,1577209374300 +SK하이닉스,000660,2,353000,3,0,0.00,3899102,4526286,728002365,3899102,0.00,86.14,0.54,0.54,1374666792500,0.53,0.53,1374666792500 +다날,064260,3,11090,2,1970,21.60,87961245,9321172,68949040,87961245,21.60,943.67,127.57,127.57,949387855995,124.16,124.16,949387855995 +로보티즈,108490,4,136200,2,24100,21.50,7155186,5034116,13220560,7155186,21.50,142.13,54.12,54.12,946673012600,52.57,52.57,946673012600 +KODEX 레버리지,122630,5,29850,5,-220,-0.73,17989256,19826192,76300000,17989256,-0.73,90.73,23.58,23.58,538534074123,23.65,23.65,538534074123 +현대로템,064350,6,230000,2,19000,9.00,2208128,536567,109142293,2208128,9.00,411.53,2.02,2.02,502152564500,2.00,2.00,502152564500 +올릭스,226950,7,100100,2,15600,18.46,5073298,701813,20106724,5073298,18.46,722.88,25.23,25.23,494228131200,24.56,24.56,494228131200 +클로봇,466100,8,29150,2,1250,4.48,15133813,5456549,24764639,15133813,4.48,277.35,61.11,61.11,445081415000,61.66,61.66,445081415000 +에스투더블유,488280,9,23950,2,10750,81.44,14870211,0,10587956,14870211,81.44,0.00,140.44,140.44,368526873025,145.33,145.33,368526873025 +NAVER,035420,10,234000,5,-4500,-1.89,1529929,1004507,156852638,1529929,-1.89,152.31,0.98,0.98,360708052750,0.98,0.98,360708052750 +카카오,035720,11,67000,2,2300,3.55,5004086,2541491,442275505,5004086,3.55,196.90,1.13,1.13,335741908700,1.13,1.13,335741908700 +로보스타,090360,12,48300,2,4300,9.77,6361157,4758092,9750000,6361157,9.77,133.69,65.24,65.24,312248320275,66.31,66.31,312248320275 +KODEX 200,069500,13,47485,5,-175,-0.37,6332887,11716736,168100000,6332887,-0.37,54.05,3.77,3.77,300980688009,3.77,3.77,300980688009 +KODEX 200선물인버스2X,252670,14,1076,2,9,0.84,278888527,374714336,1596400000,278888527,0.84,74.43,17.47,17.47,299070572526,17.41,17.41,299070572526 +두산에너빌리티,034020,15,60800,2,200,0.33,4818815,4347323,640561146,4818815,0.33,110.85,0.75,0.75,296511363650,0.76,0.76,296511363650 +현대차,005380,16,214000,5,-4500,-2.06,1268441,652885,204757766,1268441,-2.06,194.28,0.62,0.62,271310949750,0.62,0.62,271310949750 +HJ중공업,097230,17,29150,2,150,0.52,9090337,7952912,83274281,9090337,0.52,114.30,10.92,10.92,253510141925,10.44,10.44,253510141925 +엘앤씨바이오,290650,18,54300,5,-6900,-11.27,3389850,877538,24618850,3389850,-11.27,386.29,13.77,13.77,186797489100,13.97,13.97,186797489100 +KODEX 코스닥150레버리지,233740,19,10125,2,180,1.81,18497744,15500687,169800000,18497744,1.81,119.33,10.89,10.89,185732299038,10.80,10.80,185732299038 +신한지주,055550,20,69800,2,800,1.16,2611306,1305008,485494934,2611306,1.16,200.10,0.54,0.54,181874402850,0.54,0.54,181874402850 +알테오젠,196170,21,472500,5,-1000,-0.21,365184,272340,53464968,365184,-0.21,134.09,0.68,0.68,173132697000,0.69,0.69,173132697000 +에이비엘바이오,298380,22,108300,2,8000,7.98,1602317,496294,54575095,1602317,7.98,322.86,2.94,2.94,170551021250,2.89,2.89,170551021250 +삼성SDI,006400,23,203000,5,-6000,-2.87,819201,374497,80585530,819201,-2.87,218.75,1.02,1.02,167145976000,1.02,1.02,167145976000 +온코닉테라퓨틱스,476060,24,45100,2,4350,10.67,3801751,1712510,11063810,3801751,10.67,222.00,34.36,34.36,167130221600,33.49,33.49,167130221600 +한화오션,042660,25,111700,2,700,0.63,1486754,1438433,306413394,1486754,0.63,103.36,0.49,0.49,165475299900,0.48,0.48,165475299900 +레인보우로보틱스,277810,26,310000,2,14000,4.73,533006,181271,19399858,533006,4.73,294.04,2.75,2.75,164684693500,2.74,2.74,164684693500 +SK스퀘어,402340,27,216500,2,8000,3.84,726406,591173,132540858,726406,3.84,122.88,0.55,0.55,155475629500,0.54,0.54,155475629500 +SK,034730,28,227000,5,-3000,-1.30,666200,145890,72502703,666200,-1.30,456.65,0.92,0.92,151114473500,0.92,0.92,151114473500 +KB금융,105560,29,116500,5,-900,-0.77,1288661,719010,381462103,1288661,-0.77,179.23,0.34,0.34,150032994650,0.34,0.34,150032994650 +삼성전자우,005935,30,64200,5,-300,-0.47,2311856,2128192,815974664,2311856,-0.47,108.63,0.28,0.28,148518307050,0.28,0.28,148518307050 diff --git a/top30/20250919/top30-tv-20250919-155001.csv b/top30/20250919/top30-tv-20250919-155001.csv new file mode 100644 index 000000000000..ffce470da008 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79700,5,-800,-0.99,19707288,25619036,5919637922,19707288,-0.99,76.92,0.33,0.33,1577227785000,0.33,0.33,1577227785000 +SK하이닉스,000660,2,353000,3,0,0.00,3899302,4526286,728002365,3899302,0.00,86.15,0.54,0.54,1374737392500,0.53,0.53,1374737392500 +다날,064260,3,11090,2,1970,21.60,88020105,9321172,68949040,88020105,21.60,944.30,127.66,127.66,950040613395,124.25,124.25,950040613395 +로보티즈,108490,4,136200,2,24100,21.50,7158299,5034116,13220560,7158299,21.50,142.20,54.15,54.15,947097003200,52.60,52.60,947097003200 +KODEX 레버리지,122630,5,29850,5,-220,-0.73,17999271,19826192,76300000,17999271,-0.73,90.79,23.59,23.59,538833021873,23.66,23.66,538833021873 +현대로템,064350,6,230000,2,19000,9.00,2208167,536567,109142293,2208167,9.00,411.54,2.02,2.02,502161534500,2.00,2.00,502161534500 +올릭스,226950,7,100100,2,15600,18.46,5074373,701813,20106724,5074373,18.46,723.04,25.24,25.24,494335738700,24.56,24.56,494335738700 +클로봇,466100,8,29150,2,1250,4.48,15134854,5456549,24764639,15134854,4.48,277.37,61.11,61.11,445111760150,61.66,61.66,445111760150 +에스투더블유,488280,9,23950,2,10750,81.44,14872112,0,10587956,14872112,81.44,0.00,140.46,140.46,368572401975,145.35,145.35,368572401975 +NAVER,035420,10,234000,5,-4500,-1.89,1529934,1004507,156852638,1529934,-1.89,152.31,0.98,0.98,360709222750,0.98,0.98,360709222750 +카카오,035720,11,67000,2,2300,3.55,5004349,2541491,442275505,5004349,3.55,196.91,1.13,1.13,335759529700,1.13,1.13,335759529700 +로보스타,090360,12,48300,2,4300,9.77,6361217,4758092,9750000,6361217,9.77,133.69,65.24,65.24,312251218275,66.31,66.31,312251218275 +KODEX 200,069500,13,47485,5,-175,-0.37,6351420,11716736,168100000,6351420,-0.37,54.21,3.78,3.78,301860727514,3.78,3.78,301860727514 +KODEX 200선물인버스2X,252670,14,1076,2,9,0.84,279360585,374714336,1596400000,279360585,0.84,74.55,17.50,17.50,299578506934,17.44,17.44,299578506934 +두산에너빌리티,034020,15,60800,2,200,0.33,4818949,4347323,640561146,4818949,0.33,110.85,0.75,0.75,296519510850,0.76,0.76,296519510850 +현대차,005380,16,214000,5,-4500,-2.06,1268605,652885,204757766,1268605,-2.06,194.31,0.62,0.62,271346045750,0.62,0.62,271346045750 +HJ중공업,097230,17,29150,2,150,0.52,9096244,7952912,83274281,9096244,0.52,114.38,10.92,10.92,253682330975,10.45,10.45,253682330975 +엘앤씨바이오,290650,18,54300,5,-6900,-11.27,3390090,877538,24618850,3390090,-11.27,386.32,13.77,13.77,186810521100,13.97,13.97,186810521100 +KODEX 코스닥150레버리지,233740,19,10125,2,180,1.81,18514734,15500687,169800000,18514734,1.81,119.44,10.90,10.90,185904322788,10.81,10.81,185904322788 +신한지주,055550,20,69800,2,800,1.16,2611364,1305008,485494934,2611364,1.16,200.10,0.54,0.54,181878451250,0.54,0.54,181878451250 +알테오젠,196170,21,472500,5,-1000,-0.21,365197,272340,53464968,365197,-0.21,134.10,0.68,0.68,173138839500,0.69,0.69,173138839500 +에이비엘바이오,298380,22,108300,2,8000,7.98,1602819,496294,54575095,1602819,7.98,322.96,2.94,2.94,170605387850,2.89,2.89,170605387850 +온코닉테라퓨틱스,476060,23,45100,2,4350,10.67,3803906,1712510,11063810,3803906,10.67,222.12,34.38,34.38,167227412100,33.51,33.51,167227412100 +삼성SDI,006400,24,203000,5,-6000,-2.87,819201,374497,80585530,819201,-2.87,218.75,1.02,1.02,167145976000,1.02,1.02,167145976000 +한화오션,042660,25,111700,2,700,0.63,1486813,1438433,306413394,1486813,0.63,103.36,0.49,0.49,165481890200,0.48,0.48,165481890200 +레인보우로보틱스,277810,26,310000,2,14000,4.73,533047,181271,19399858,533047,4.73,294.06,2.75,2.75,164697403500,2.74,2.74,164697403500 +SK스퀘어,402340,27,216500,2,8000,3.84,727488,591173,132540858,727488,3.84,123.06,0.55,0.55,155709882500,0.54,0.54,155709882500 +SK,034730,28,227000,5,-3000,-1.30,666294,145890,72502703,666294,-1.30,456.71,0.92,0.92,151135811500,0.92,0.92,151135811500 +KB금융,105560,29,116500,5,-900,-0.77,1288712,719010,381462103,1288712,-0.77,179.23,0.34,0.34,150038936150,0.34,0.34,150038936150 +삼성전자우,005935,30,64200,5,-300,-0.47,2312857,2128192,815974664,2312857,-0.47,108.68,0.28,0.28,148582571250,0.28,0.28,148582571250 diff --git a/top30/20250919/top30-tv-20250919-160001.csv b/top30/20250919/top30-tv-20250919-160001.csv new file mode 100644 index 000000000000..bf5cb8c61c35 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +SK하이닉스,000660,2,353000,3,0,0.00,3899314,4526286,728002365,3899314,0.00,86.15,0.54,0.54,1374741628500,0.53,0.53,1374741628500 +다날,064260,3,11090,2,1970,21.60,88049509,9321172,68949040,88049509,21.60,944.62,127.70,127.70,950366703755,124.29,124.29,950366703755 +로보티즈,108490,4,136200,2,24100,21.50,7159536,5034116,13220560,7159536,21.50,142.22,54.15,54.15,947265482600,52.61,52.61,947265482600 +KODEX 레버리지,122630,5,29850,5,-220,-0.73,18012682,19826192,76300000,18012682,-0.73,90.85,23.61,23.61,539233340223,23.68,23.68,539233340223 +현대로템,064350,6,230000,2,19000,9.00,2208191,536567,109142293,2208191,9.00,411.54,2.02,2.02,502167054500,2.00,2.00,502167054500 +올릭스,226950,7,100100,2,15600,18.46,5076142,701813,20106724,5076142,18.46,723.29,25.25,25.25,494512815600,24.57,24.57,494512815600 +클로봇,466100,8,29150,2,1250,4.48,15136575,5456549,24764639,15136575,4.48,277.40,61.12,61.12,445161927300,61.67,61.67,445161927300 +에스투더블유,488280,9,23950,2,10750,81.44,14875951,0,10587956,14875951,81.44,0.00,140.50,140.50,368664346025,145.38,145.38,368664346025 +NAVER,035420,10,234000,5,-4500,-1.89,1529945,1004507,156852638,1529945,-1.89,152.31,0.98,0.98,360711796750,0.98,0.98,360711796750 +카카오,035720,11,67000,2,2300,3.55,5004372,2541491,442275505,5004372,3.55,196.91,1.13,1.13,335761070700,1.13,1.13,335761070700 +로보스타,090360,12,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +KODEX 200,069500,13,47485,5,-175,-0.37,6352529,11716736,168100000,6352529,-0.37,54.22,3.78,3.78,301913388379,3.78,3.78,301913388379 +KODEX 200선물인버스2X,252670,14,1076,2,9,0.84,279631943,374714336,1596400000,279631943,0.84,74.63,17.52,17.52,299870488142,17.46,17.46,299870488142 +두산에너빌리티,034020,15,60800,2,200,0.33,4819288,4347323,640561146,4819288,0.33,110.86,0.75,0.75,296540122050,0.76,0.76,296540122050 +현대차,005380,16,214000,5,-4500,-2.06,1268729,652885,204757766,1268729,-2.06,194.33,0.62,0.62,271372581750,0.62,0.62,271372581750 +HJ중공업,097230,17,29150,2,150,0.52,9100938,7952912,83274281,9100938,0.52,114.44,10.93,10.93,253819161075,10.46,10.46,253819161075 +엘앤씨바이오,290650,18,54300,5,-6900,-11.27,3390154,877538,24618850,3390154,-11.27,386.33,13.77,13.77,186813996300,13.97,13.97,186813996300 +KODEX 코스닥150레버리지,233740,19,10125,2,180,1.81,18554086,15500687,169800000,18554086,1.81,119.70,10.93,10.93,186302761788,10.84,10.84,186302761788 +신한지주,055550,20,69800,2,800,1.16,2611385,1305008,485494934,2611385,1.16,200.10,0.54,0.54,181879917050,0.54,0.54,181879917050 +알테오젠,196170,21,472500,5,-1000,-0.21,365253,272340,53464968,365253,-0.21,134.12,0.68,0.68,173165299500,0.69,0.69,173165299500 +에이비엘바이오,298380,22,108300,2,8000,7.98,1602856,496294,54575095,1602856,7.98,322.97,2.94,2.94,170609394950,2.89,2.89,170609394950 +온코닉테라퓨틱스,476060,23,45100,2,4350,10.67,3804877,1712510,11063810,3804877,10.67,222.18,34.39,34.39,167271204200,33.52,33.52,167271204200 +삼성SDI,006400,24,203000,5,-6000,-2.87,819231,374497,80585530,819231,-2.87,218.76,1.02,1.02,167152066000,1.02,1.02,167152066000 +한화오션,042660,25,111700,2,700,0.63,1487037,1438433,306413394,1487037,0.63,103.38,0.49,0.49,165506911000,0.48,0.48,165506911000 +레인보우로보틱스,277810,26,310000,2,14000,4.73,533124,181271,19399858,533124,4.73,294.10,2.75,2.75,164721273500,2.74,2.74,164721273500 +SK스퀘어,402340,27,216500,2,8000,3.84,727526,591173,132540858,727526,3.84,123.06,0.55,0.55,155718109500,0.54,0.54,155718109500 +SK,034730,28,227000,5,-3000,-1.30,666301,145890,72502703,666301,-1.30,456.71,0.92,0.92,151137400500,0.92,0.92,151137400500 +KB금융,105560,29,116500,5,-900,-0.77,1288719,719010,381462103,1288719,-0.77,179.24,0.34,0.34,150039751650,0.34,0.34,150039751650 +삼성전자우,005935,30,64200,5,-300,-0.47,2312911,2128192,815974664,2312911,-0.47,108.68,0.28,0.28,148586038050,0.28,0.28,148586038050 diff --git a/top30/20250919/top30-tv-20250919-161001.csv b/top30/20250919/top30-tv-20250919-161001.csv new file mode 100644 index 000000000000..a4a8aad30af9 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +SK하이닉스,000660,2,353000,3,0,0.00,3899314,4526286,728002365,3899314,0.00,86.15,0.54,0.54,1374741628500,0.53,0.53,1374741628500 +다날,064260,3,11090,2,1970,21.60,88049509,9321172,68949040,88049509,21.60,944.62,127.70,127.70,950366703755,124.29,124.29,950366703755 +로보티즈,108490,4,136200,2,24100,21.50,7159536,5034116,13220560,7159536,21.50,142.22,54.15,54.15,947265482600,52.61,52.61,947265482600 +KODEX 레버리지,122630,5,29850,5,-220,-0.73,18012682,19826192,76300000,18012682,-0.73,90.85,23.61,23.61,539233340223,23.68,23.68,539233340223 +현대로템,064350,6,230000,2,19000,9.00,2208191,536567,109142293,2208191,9.00,411.54,2.02,2.02,502167054500,2.00,2.00,502167054500 +올릭스,226950,7,100100,2,15600,18.46,5076142,701813,20106724,5076142,18.46,723.29,25.25,25.25,494512815600,24.57,24.57,494512815600 +클로봇,466100,8,29150,2,1250,4.48,15136575,5456549,24764639,15136575,4.48,277.40,61.12,61.12,445161927300,61.67,61.67,445161927300 +에스투더블유,488280,9,23950,2,10750,81.44,14875951,0,10587956,14875951,81.44,0.00,140.50,140.50,368664346025,145.38,145.38,368664346025 +NAVER,035420,10,234000,5,-4500,-1.89,1529945,1004507,156852638,1529945,-1.89,152.31,0.98,0.98,360711796750,0.98,0.98,360711796750 +카카오,035720,11,67000,2,2300,3.55,5004372,2541491,442275505,5004372,3.55,196.91,1.13,1.13,335761070700,1.13,1.13,335761070700 +로보스타,090360,12,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +KODEX 200,069500,13,47485,5,-175,-0.37,6352529,11716736,168100000,6352529,-0.37,54.22,3.78,3.78,301913388379,3.78,3.78,301913388379 +KODEX 200선물인버스2X,252670,14,1076,2,9,0.84,279631943,374714336,1596400000,279631943,0.84,74.63,17.52,17.52,299870488142,17.46,17.46,299870488142 +두산에너빌리티,034020,15,60800,2,200,0.33,4819288,4347323,640561146,4819288,0.33,110.86,0.75,0.75,296540122050,0.76,0.76,296540122050 +현대차,005380,16,214000,5,-4500,-2.06,1268729,652885,204757766,1268729,-2.06,194.33,0.62,0.62,271372581750,0.62,0.62,271372581750 +HJ중공업,097230,17,29150,2,150,0.52,9100938,7952912,83274281,9100938,0.52,114.44,10.93,10.93,253819161075,10.46,10.46,253819161075 +엘앤씨바이오,290650,18,54300,5,-6900,-11.27,3390154,877538,24618850,3390154,-11.27,386.33,13.77,13.77,186813996300,13.97,13.97,186813996300 +KODEX 코스닥150레버리지,233740,19,10125,2,180,1.81,18554086,15500687,169800000,18554086,1.81,119.70,10.93,10.93,186302761788,10.84,10.84,186302761788 +신한지주,055550,20,69800,2,800,1.16,2611385,1305008,485494934,2611385,1.16,200.10,0.54,0.54,181879917050,0.54,0.54,181879917050 +알테오젠,196170,21,472500,5,-1000,-0.21,365253,272340,53464968,365253,-0.21,134.12,0.68,0.68,173165299500,0.69,0.69,173165299500 +에이비엘바이오,298380,22,108300,2,8000,7.98,1602856,496294,54575095,1602856,7.98,322.97,2.94,2.94,170609394950,2.89,2.89,170609394950 +온코닉테라퓨틱스,476060,23,45100,2,4350,10.67,3806357,1712510,11063810,3806357,10.67,222.27,34.40,34.40,167337804200,33.54,33.54,167337804200 +삼성SDI,006400,24,203000,5,-6000,-2.87,819231,374497,80585530,819231,-2.87,218.76,1.02,1.02,167152066000,1.02,1.02,167152066000 +한화오션,042660,25,111700,2,700,0.63,1487037,1438433,306413394,1487037,0.63,103.38,0.49,0.49,165506911000,0.48,0.48,165506911000 +레인보우로보틱스,277810,26,310000,2,14000,4.73,533124,181271,19399858,533124,4.73,294.10,2.75,2.75,164721273500,2.74,2.74,164721273500 +SK스퀘어,402340,27,216500,2,8000,3.84,727526,591173,132540858,727526,3.84,123.06,0.55,0.55,155718109500,0.54,0.54,155718109500 +SK,034730,28,227000,5,-3000,-1.30,666301,145890,72502703,666301,-1.30,456.71,0.92,0.92,151137400500,0.92,0.92,151137400500 +KB금융,105560,29,116500,5,-900,-0.77,1288719,719010,381462103,1288719,-0.77,179.24,0.34,0.34,150039751650,0.34,0.34,150039751650 +삼성전자우,005935,30,64200,5,-300,-0.47,2312911,2128192,815974664,2312911,-0.47,108.68,0.28,0.28,148586038050,0.28,0.28,148586038050 diff --git a/top30/20250919/top30-tv-20250919-162001.csv b/top30/20250919/top30-tv-20250919-162001.csv new file mode 100644 index 000000000000..a7943e9cef13 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +SK하이닉스,000660,2,353000,3,0,0.00,3899314,4526286,728002365,3899314,0.00,86.15,0.54,0.54,1374741628500,0.53,0.53,1374741628500 +다날,064260,3,11090,2,1970,21.60,88072019,9321172,68949040,88072019,21.60,944.86,127.73,127.73,950615664355,124.32,124.32,950615664355 +로보티즈,108490,4,136200,2,24100,21.50,7161218,5034116,13220560,7161218,21.50,142.25,54.17,54.17,947494234600,52.62,52.62,947494234600 +KODEX 레버리지,122630,5,29850,5,-220,-0.73,18019305,19826192,76300000,18019305,-0.73,90.89,23.62,23.62,539431036773,23.68,23.68,539431036773 +현대로템,064350,6,230000,2,19000,9.00,2208191,536567,109142293,2208191,9.00,411.54,2.02,2.02,502167054500,2.00,2.00,502167054500 +올릭스,226950,7,100100,2,15600,18.46,5077440,701813,20106724,5077440,18.46,723.47,25.25,25.25,494641836800,24.58,24.58,494641836800 +클로봇,466100,8,29150,2,1250,4.48,15144041,5456549,24764639,15144041,4.48,277.54,61.15,61.15,445380307800,61.70,61.70,445380307800 +에스투더블유,488280,9,23950,2,10750,81.44,14884443,0,10587956,14884443,81.44,0.00,140.58,140.58,368867304825,145.46,145.46,368867304825 +NAVER,035420,10,234000,5,-4500,-1.89,1529945,1004507,156852638,1529945,-1.89,152.31,0.98,0.98,360711796750,0.98,0.98,360711796750 +카카오,035720,11,67000,2,2300,3.55,5004372,2541491,442275505,5004372,3.55,196.91,1.13,1.13,335761070700,1.13,1.13,335761070700 +로보스타,090360,12,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +KODEX 200,069500,13,47485,5,-175,-0.37,6352808,11716736,168100000,6352808,-0.37,54.22,3.78,3.78,301926639484,3.78,3.78,301926639484 +KODEX 200선물인버스2X,252670,14,1076,2,9,0.84,280037431,374714336,1596400000,280037431,0.84,74.73,17.54,17.54,300307198718,17.48,17.48,300307198718 +두산에너빌리티,034020,15,60800,2,200,0.33,4819288,4347323,640561146,4819288,0.33,110.86,0.75,0.75,296540122050,0.76,0.76,296540122050 +현대차,005380,16,214000,5,-4500,-2.06,1268729,652885,204757766,1268729,-2.06,194.33,0.62,0.62,271372581750,0.62,0.62,271372581750 +HJ중공업,097230,17,29150,2,150,0.52,9106761,7952912,83274281,9106761,0.52,114.51,10.94,10.94,253988901525,10.46,10.46,253988901525 +엘앤씨바이오,290650,18,54300,5,-6900,-11.27,3391362,877538,24618850,3391362,-11.27,386.46,13.78,13.78,186879832300,13.98,13.98,186879832300 +KODEX 코스닥150레버리지,233740,19,10125,2,180,1.81,18572119,15500687,169800000,18572119,1.81,119.81,10.94,10.94,186485436078,10.85,10.85,186485436078 +신한지주,055550,20,69800,2,800,1.16,2611385,1305008,485494934,2611385,1.16,200.10,0.54,0.54,181879917050,0.54,0.54,181879917050 +알테오젠,196170,21,472500,5,-1000,-0.21,365253,272340,53464968,365253,-0.21,134.12,0.68,0.68,173165299500,0.69,0.69,173165299500 +에이비엘바이오,298380,22,108300,2,8000,7.98,1602856,496294,54575095,1602856,7.98,322.97,2.94,2.94,170609394950,2.89,2.89,170609394950 +온코닉테라퓨틱스,476060,23,45100,2,4350,10.67,3806357,1712510,11063810,3806357,10.67,222.27,34.40,34.40,167337804200,33.54,33.54,167337804200 +삼성SDI,006400,24,203000,5,-6000,-2.87,819231,374497,80585530,819231,-2.87,218.76,1.02,1.02,167152066000,1.02,1.02,167152066000 +한화오션,042660,25,111700,2,700,0.63,1487037,1438433,306413394,1487037,0.63,103.38,0.49,0.49,165506911000,0.48,0.48,165506911000 +레인보우로보틱스,277810,26,310000,2,14000,4.73,533124,181271,19399858,533124,4.73,294.10,2.75,2.75,164721273500,2.74,2.74,164721273500 +SK스퀘어,402340,27,216500,2,8000,3.84,727526,591173,132540858,727526,3.84,123.06,0.55,0.55,155718109500,0.54,0.54,155718109500 +SK,034730,28,227000,5,-3000,-1.30,666301,145890,72502703,666301,-1.30,456.71,0.92,0.92,151137400500,0.92,0.92,151137400500 +KB금융,105560,29,116500,5,-900,-0.77,1288719,719010,381462103,1288719,-0.77,179.24,0.34,0.34,150039751650,0.34,0.34,150039751650 +삼성전자우,005935,30,64200,5,-300,-0.47,2315163,2128192,815974664,2315163,-0.47,108.79,0.28,0.28,148730166050,0.28,0.28,148730166050 diff --git a/top30/20250919/top30-tv-20250919-163001.csv b/top30/20250919/top30-tv-20250919-163001.csv new file mode 100644 index 000000000000..9a00f049792e --- /dev/null +++ b/top30/20250919/top30-tv-20250919-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +SK하이닉스,000660,2,353000,3,0,0.00,3899314,4526286,728002365,3899314,0.00,86.15,0.54,0.54,1374741628500,0.53,0.53,1374741628500 +다날,064260,3,11090,2,1970,21.60,88106111,9321172,68949040,88106111,21.60,945.23,127.78,127.78,950992721875,124.37,124.37,950992721875 +로보티즈,108490,4,136200,2,24100,21.50,7162352,5034116,13220560,7162352,21.50,142.28,54.18,54.18,947647551400,52.63,52.63,947647551400 +KODEX 레버리지,122630,5,29850,5,-220,-0.73,18021654,19826192,76300000,18021654,-0.73,90.90,23.62,23.62,539501083953,23.69,23.69,539501083953 +현대로템,064350,6,230000,2,19000,9.00,2208191,536567,109142293,2208191,9.00,411.54,2.02,2.02,502167054500,2.00,2.00,502167054500 +올릭스,226950,7,100100,2,15600,18.46,5078149,701813,20106724,5078149,18.46,723.58,25.26,25.26,494712807700,24.58,24.58,494712807700 +클로봇,466100,8,29150,2,1250,4.48,15155834,5456549,24764639,15155834,4.48,277.75,61.20,61.20,445724663400,61.74,61.74,445724663400 +에스투더블유,488280,9,23950,2,10750,81.44,14892521,0,10587956,14892521,81.44,0.00,140.66,140.66,369059965125,145.54,145.54,369059965125 +NAVER,035420,10,234000,5,-4500,-1.89,1529945,1004507,156852638,1529945,-1.89,152.31,0.98,0.98,360711796750,0.98,0.98,360711796750 +카카오,035720,11,67000,2,2300,3.55,5004372,2541491,442275505,5004372,3.55,196.91,1.13,1.13,335761070700,1.13,1.13,335761070700 +로보스타,090360,12,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +KODEX 200,069500,13,47485,5,-175,-0.37,6353643,11716736,168100000,6353643,-0.37,54.23,3.78,3.78,301966289459,3.78,3.78,301966289459 +KODEX 200선물인버스2X,252670,14,1076,2,9,0.84,280292173,374714336,1596400000,280292173,0.84,74.80,17.56,17.56,300581555852,17.50,17.50,300581555852 +두산에너빌리티,034020,15,60800,2,200,0.33,4819288,4347323,640561146,4819288,0.33,110.86,0.75,0.75,296540122050,0.76,0.76,296540122050 +현대차,005380,16,214000,5,-4500,-2.06,1268729,652885,204757766,1268729,-2.06,194.33,0.62,0.62,271372581750,0.62,0.62,271372581750 +HJ중공업,097230,17,29150,2,150,0.52,9116277,7952912,83274281,9116277,0.52,114.63,10.95,10.95,254264865525,10.47,10.47,254264865525 +엘앤씨바이오,290650,18,54300,5,-6900,-11.27,3393732,877538,24618850,3393732,-11.27,386.73,13.79,13.79,187009471300,13.99,13.99,187009471300 +KODEX 코스닥150레버리지,233740,19,10125,2,180,1.81,18577879,15500687,169800000,18577879,1.81,119.85,10.94,10.94,186543756078,10.85,10.85,186543756078 +신한지주,055550,20,69800,2,800,1.16,2611385,1305008,485494934,2611385,1.16,200.10,0.54,0.54,181879917050,0.54,0.54,181879917050 +알테오젠,196170,21,472500,5,-1000,-0.21,365253,272340,53464968,365253,-0.21,134.12,0.68,0.68,173165299500,0.69,0.69,173165299500 +에이비엘바이오,298380,22,108300,2,8000,7.98,1602856,496294,54575095,1602856,7.98,322.97,2.94,2.94,170609394950,2.89,2.89,170609394950 +온코닉테라퓨틱스,476060,23,45100,2,4350,10.67,3808341,1712510,11063810,3808341,10.67,222.38,34.42,34.42,167426687400,33.55,33.55,167426687400 +삼성SDI,006400,24,203000,5,-6000,-2.87,819231,374497,80585530,819231,-2.87,218.76,1.02,1.02,167152066000,1.02,1.02,167152066000 +한화오션,042660,25,111700,2,700,0.63,1487037,1438433,306413394,1487037,0.63,103.38,0.49,0.49,165506911000,0.48,0.48,165506911000 +레인보우로보틱스,277810,26,310000,2,14000,4.73,533124,181271,19399858,533124,4.73,294.10,2.75,2.75,164721273500,2.74,2.74,164721273500 +SK스퀘어,402340,27,216500,2,8000,3.84,727526,591173,132540858,727526,3.84,123.06,0.55,0.55,155718109500,0.54,0.54,155718109500 +SK,034730,28,227000,5,-3000,-1.30,666301,145890,72502703,666301,-1.30,456.71,0.92,0.92,151137400500,0.92,0.92,151137400500 +KB금융,105560,29,116500,5,-900,-0.77,1288719,719010,381462103,1288719,-0.77,179.24,0.34,0.34,150039751650,0.34,0.34,150039751650 +삼성전자우,005935,30,64200,5,-300,-0.47,2315321,2128192,815974664,2315321,-0.47,108.79,0.28,0.28,148740293850,0.28,0.28,148740293850 diff --git a/top30/20250919/top30-tv-20250919-164002.csv b/top30/20250919/top30-tv-20250919-164002.csv new file mode 100644 index 000000000000..0fd85560224b --- /dev/null +++ b/top30/20250919/top30-tv-20250919-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +SK하이닉스,000660,2,353000,3,0,0.00,3899314,4526286,728002365,3899314,0.00,86.15,0.54,0.54,1374741628500,0.53,0.53,1374741628500 +다날,064260,3,11090,2,1970,21.60,88139776,9321172,68949040,88139776,21.60,945.59,127.83,127.83,951366066725,124.42,124.42,951366066725 +로보티즈,108490,4,136200,2,24100,21.50,7164258,5034116,13220560,7164258,21.50,142.31,54.19,54.19,947905242600,52.64,52.64,947905242600 +KODEX 레버리지,122630,5,29850,5,-220,-0.73,18028921,19826192,76300000,18028921,-0.73,90.93,23.63,23.63,539717858563,23.70,23.70,539717858563 +현대로템,064350,6,230000,2,19000,9.00,2208191,536567,109142293,2208191,9.00,411.54,2.02,2.02,502167054500,2.00,2.00,502167054500 +올릭스,226950,7,100100,2,15600,18.46,5078827,701813,20106724,5078827,18.46,723.67,25.26,25.26,494780607700,24.58,24.58,494780607700 +클로봇,466100,8,29150,2,1250,4.48,15161229,5456549,24764639,15161229,4.48,277.85,61.22,61.22,445881657900,61.77,61.77,445881657900 +에스투더블유,488280,9,23950,2,10750,81.44,14902941,0,10587956,14902941,81.44,0.00,140.75,140.75,369307440125,145.64,145.64,369307440125 +NAVER,035420,10,234000,5,-4500,-1.89,1529945,1004507,156852638,1529945,-1.89,152.31,0.98,0.98,360711796750,0.98,0.98,360711796750 +카카오,035720,11,67000,2,2300,3.55,5004372,2541491,442275505,5004372,3.55,196.91,1.13,1.13,335761070700,1.13,1.13,335761070700 +로보스타,090360,12,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +KODEX 200,069500,13,47485,5,-175,-0.37,6353900,11716736,168100000,6353900,-0.37,54.23,3.78,3.78,301978493104,3.78,3.78,301978493104 +KODEX 200선물인버스2X,252670,14,1076,2,9,0.84,280583303,374714336,1596400000,280583303,0.84,74.88,17.58,17.58,300895102862,17.52,17.52,300895102862 +두산에너빌리티,034020,15,60800,2,200,0.33,4819288,4347323,640561146,4819288,0.33,110.86,0.75,0.75,296540122050,0.76,0.76,296540122050 +현대차,005380,16,214000,5,-4500,-2.06,1268729,652885,204757766,1268729,-2.06,194.33,0.62,0.62,271372581750,0.62,0.62,271372581750 +HJ중공업,097230,17,29150,2,150,0.52,9122001,7952912,83274281,9122001,0.52,114.70,10.95,10.95,254430861525,10.48,10.48,254430861525 +엘앤씨바이오,290650,18,54300,5,-6900,-11.27,3395365,877538,24618850,3395365,-11.27,386.92,13.79,13.79,187098143200,14.00,14.00,187098143200 +KODEX 코스닥150레버리지,233740,19,10125,2,180,1.81,18583339,15500687,169800000,18583339,1.81,119.89,10.94,10.94,186599038578,10.85,10.85,186599038578 +신한지주,055550,20,69800,2,800,1.16,2611385,1305008,485494934,2611385,1.16,200.10,0.54,0.54,181879917050,0.54,0.54,181879917050 +알테오젠,196170,21,472500,5,-1000,-0.21,365253,272340,53464968,365253,-0.21,134.12,0.68,0.68,173165299500,0.69,0.69,173165299500 +에이비엘바이오,298380,22,108300,2,8000,7.98,1602856,496294,54575095,1602856,7.98,322.97,2.94,2.94,170609394950,2.89,2.89,170609394950 +온코닉테라퓨틱스,476060,23,45100,2,4350,10.67,3810334,1712510,11063810,3810334,10.67,222.50,34.44,34.44,167515874150,33.57,33.57,167515874150 +삼성SDI,006400,24,203000,5,-6000,-2.87,819231,374497,80585530,819231,-2.87,218.76,1.02,1.02,167152066000,1.02,1.02,167152066000 +한화오션,042660,25,111700,2,700,0.63,1487037,1438433,306413394,1487037,0.63,103.38,0.49,0.49,165506911000,0.48,0.48,165506911000 +레인보우로보틱스,277810,26,310000,2,14000,4.73,533124,181271,19399858,533124,4.73,294.10,2.75,2.75,164721273500,2.74,2.74,164721273500 +SK스퀘어,402340,27,216500,2,8000,3.84,727526,591173,132540858,727526,3.84,123.06,0.55,0.55,155718109500,0.54,0.54,155718109500 +SK,034730,28,227000,5,-3000,-1.30,666301,145890,72502703,666301,-1.30,456.71,0.92,0.92,151137400500,0.92,0.92,151137400500 +KB금융,105560,29,116500,5,-900,-0.77,1288719,719010,381462103,1288719,-0.77,179.24,0.34,0.34,150039751650,0.34,0.34,150039751650 +삼성전자우,005935,30,64200,5,-300,-0.47,2315508,2128192,815974664,2315508,-0.47,108.80,0.28,0.28,148752280550,0.28,0.28,148752280550 diff --git a/top30/20250919/top30-tv-20250919-165001.csv b/top30/20250919/top30-tv-20250919-165001.csv new file mode 100644 index 000000000000..582f818061c6 --- /dev/null +++ b/top30/20250919/top30-tv-20250919-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,79700,5,-800,-0.99,19709411,25619036,5919637922,19709411,-0.99,76.93,0.33,0.33,1577396988100,0.33,0.33,1577396988100 +SK하이닉스,000660,2,353000,3,0,0.00,3899314,4526286,728002365,3899314,0.00,86.15,0.54,0.54,1374741628500,0.53,0.53,1374741628500 +다날,064260,3,11090,2,1970,21.60,88169034,9321172,68949040,88169034,21.60,945.90,127.88,127.88,951690830525,124.46,124.46,951690830525 +로보티즈,108490,4,136200,2,24100,21.50,7165519,5034116,13220560,7165519,21.50,142.34,54.20,54.20,948075982000,52.65,52.65,948075982000 +KODEX 레버리지,122630,5,29850,5,-220,-0.73,18030118,19826192,76300000,18030118,-0.73,90.94,23.63,23.63,539753565073,23.70,23.70,539753565073 +현대로템,064350,6,230000,2,19000,9.00,2208191,536567,109142293,2208191,9.00,411.54,2.02,2.02,502167054500,2.00,2.00,502167054500 +올릭스,226950,7,100100,2,15600,18.46,5080602,701813,20106724,5080602,18.46,723.93,25.27,25.27,494956865200,24.59,24.59,494956865200 +클로봇,466100,8,29150,2,1250,4.48,15164540,5456549,24764639,15164540,4.48,277.91,61.23,61.23,445977842450,61.78,61.78,445977842450 +에스투더블유,488280,9,23950,2,10750,81.44,14911870,0,10587956,14911870,81.44,0.00,140.84,140.84,369519503875,145.72,145.72,369519503875 +NAVER,035420,10,234000,5,-4500,-1.89,1529945,1004507,156852638,1529945,-1.89,152.31,0.98,0.98,360711796750,0.98,0.98,360711796750 +카카오,035720,11,67000,2,2300,3.55,5004372,2541491,442275505,5004372,3.55,196.91,1.13,1.13,335761070700,1.13,1.13,335761070700 +로보스타,090360,12,48300,2,4300,9.77,6361546,4758092,9750000,6361546,9.77,133.70,65.25,65.25,312267108975,66.31,66.31,312267108975 +KODEX 200,069500,13,47485,5,-175,-0.37,6354193,11716736,168100000,6354193,-0.37,54.23,3.78,3.78,301992406209,3.78,3.78,301992406209 +KODEX 200선물인버스2X,252670,14,1076,2,9,0.84,280732588,374714336,1596400000,280732588,0.84,74.92,17.59,17.59,301055882807,17.53,17.53,301055882807 +두산에너빌리티,034020,15,60800,2,200,0.33,4819288,4347323,640561146,4819288,0.33,110.86,0.75,0.75,296540122050,0.76,0.76,296540122050 +현대차,005380,16,214000,5,-4500,-2.06,1268729,652885,204757766,1268729,-2.06,194.33,0.62,0.62,271372581750,0.62,0.62,271372581750 +HJ중공업,097230,17,29150,2,150,0.52,9127126,7952912,83274281,9127126,0.52,114.76,10.96,10.96,254579486525,10.49,10.49,254579486525 +엘앤씨바이오,290650,18,54300,5,-6900,-11.27,3396281,877538,24618850,3396281,-11.27,387.02,13.80,13.80,187147973600,14.00,14.00,187147973600 +KODEX 코스닥150레버리지,233740,19,10125,2,180,1.81,18586961,15500687,169800000,18586961,1.81,119.91,10.95,10.95,186635675108,10.86,10.86,186635675108 +신한지주,055550,20,69800,2,800,1.16,2611385,1305008,485494934,2611385,1.16,200.10,0.54,0.54,181879917050,0.54,0.54,181879917050 +알테오젠,196170,21,472500,5,-1000,-0.21,365253,272340,53464968,365253,-0.21,134.12,0.68,0.68,173165299500,0.69,0.69,173165299500 +에이비엘바이오,298380,22,108300,2,8000,7.98,1602856,496294,54575095,1602856,7.98,322.97,2.94,2.94,170609394950,2.89,2.89,170609394950 +온코닉테라퓨틱스,476060,23,45100,2,4350,10.67,3811487,1712510,11063810,3811487,10.67,222.57,34.45,34.45,167567470900,33.58,33.58,167567470900 +삼성SDI,006400,24,203000,5,-6000,-2.87,819231,374497,80585530,819231,-2.87,218.76,1.02,1.02,167152066000,1.02,1.02,167152066000 +한화오션,042660,25,111700,2,700,0.63,1487037,1438433,306413394,1487037,0.63,103.38,0.49,0.49,165506911000,0.48,0.48,165506911000 +레인보우로보틱스,277810,26,310000,2,14000,4.73,533124,181271,19399858,533124,4.73,294.10,2.75,2.75,164721273500,2.74,2.74,164721273500 +SK스퀘어,402340,27,216500,2,8000,3.84,727526,591173,132540858,727526,3.84,123.06,0.55,0.55,155718109500,0.54,0.54,155718109500 +SK,034730,28,227000,5,-3000,-1.30,666301,145890,72502703,666301,-1.30,456.71,0.92,0.92,151137400500,0.92,0.92,151137400500 +KB금융,105560,29,116500,5,-900,-0.77,1288719,719010,381462103,1288719,-0.77,179.24,0.34,0.34,150039751650,0.34,0.34,150039751650 +삼성전자우,005935,30,64200,5,-300,-0.47,2315571,2128192,815974664,2315571,-0.47,108.80,0.28,0.28,148756325150,0.28,0.28,148756325150 diff --git a/top30/20250919/top30-vir-20250919-090000.csv b/top30/20250919/top30-vir-20250919-090000.csv new file mode 100644 index 000000000000..6fba422a5ea4 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO Fn친환경에너지,381570,1,7840,3,0,0.00,2432,7258,950000,2432,0.00,33.51,0.26,0.26,19066880,0.26,0.26,19066880 +에스에이티,060540,2,1340,3,0,0.00,21117,133094,26133306,21117,0.00,15.87,0.08,0.08,28296780,0.08,0.08,28296780 +TIGER 코스닥150IT,261060,3,15545,3,0,0.00,1220,14183,1020000,1220,0.00,8.60,0.12,0.12,18964900,0.12,0.12,18964900 +인지소프트,100030,4,18840,3,0,0.00,275,5446,3283714,275,0.00,5.05,0.01,0.01,5181000,0.01,0.01,5181000 +보락,002760,5,1054,3,0,0.00,11300,237484,59900000,11300,0.00,4.76,0.02,0.02,11910200,0.02,0.02,11910200 +아나패스,123860,6,20350,3,0,0.00,1400,31002,12123415,1400,0.00,4.52,0.01,0.01,28490000,0.01,0.01,28490000 +대봉엘에스,078140,7,13500,3,0,0.00,930,21196,11086579,930,0.00,4.39,0.01,0.01,12555000,0.01,0.01,12555000 +레이저쎌,412350,8,3295,3,0,0.00,7243,186586,8726972,7243,0.00,3.88,0.08,0.08,23865685,0.08,0.08,23865685 +피씨디렉트,051380,9,2265,3,0,0.00,444,21585,15340072,444,0.00,2.06,0.00,0.00,1005660,0.00,0.00,1005660 +유엔젤,072130,10,5800,3,0,0.00,2000,177685,12895454,2000,0.00,1.13,0.02,0.02,11600000,0.02,0.02,11600000 +코오롱,002020,11,42100,3,0,0.00,720,68868,12626426,720,0.00,1.05,0.01,0.01,30312000,0.01,0.01,30312000 +화성밸브,039610,12,9640,3,0,0.00,393,47772,10410400,393,0.00,0.82,0.00,0.00,3788520,0.00,0.00,3788520 +바이오스마트,038460,13,3115,3,0,0.00,648,84070,26164438,648,0.00,0.77,0.00,0.00,2018520,0.00,0.00,2018520 +DB증권,016610,14,9910,3,0,0.00,1000,130356,42446389,1000,0.00,0.77,0.00,0.00,9910000,0.00,0.00,9910000 +케이씨에스,115500,15,10680,3,0,0.00,8987,1245472,12000000,8987,0.00,0.72,0.07,0.07,95981160,0.07,0.07,95981160 +한스바이오메드,042520,16,16000,3,0,0.00,4294,610858,13526367,4294,0.00,0.70,0.03,0.03,68704000,0.03,0.03,68704000 +진바이오텍,086060,17,4385,3,0,0.00,279,50239,8610587,279,0.00,0.56,0.00,0.00,1223415,0.00,0.00,1223415 +노랑풍선,104620,18,6700,3,0,0.00,5631,1364736,16810552,5631,0.00,0.41,0.03,0.03,37727700,0.03,0.03,37727700 +제일일렉트릭,199820,19,10360,3,0,0.00,500,124233,22220000,500,0.00,0.40,0.00,0.00,5180000,0.00,0.00,5180000 +미래산업,025560,20,11300,3,0,0.00,169,44329,4482654,169,0.00,0.38,0.00,0.00,1909700,0.00,0.00,1909700 +오아,342870,21,12920,3,0,0.00,887,248475,5442619,887,0.00,0.36,0.02,0.02,11460040,0.02,0.02,11460040 +팜젠사이언스,004720,22,4500,3,0,0.00,172,55821,18792555,172,0.00,0.31,0.00,0.00,774000,0.00,0.00,774000 +세림B&G,340440,23,1752,3,0,0.00,899,295925,28378364,899,0.00,0.30,0.00,0.00,1575048,0.00,0.00,1575048 +소프트센우,032685,24,6230,3,0,0.00,1,336,357142,1,0.00,0.30,0.00,0.00,6230,0.00,0.00,6230 +우진,105840,25,11760,3,0,0.00,900,321106,20197670,900,0.00,0.28,0.00,0.00,10584000,0.00,0.00,10584000 +원익머트리얼즈,104830,26,28850,3,0,0.00,1360,495331,12608000,1360,0.00,0.27,0.01,0.01,39236000,0.01,0.01,39236000 +일진전기,103590,27,36250,3,0,0.00,1397,523832,47685390,1397,0.00,0.27,0.00,0.00,50641250,0.00,0.00,50641250 +에이치브이엠,295310,28,26500,3,0,0.00,407,157744,11901931,407,0.00,0.26,0.00,0.00,10785500,0.00,0.00,10785500 +아이엘,307180,29,2545,3,0,0.00,100,45976,28462625,100,0.00,0.22,0.00,0.00,254500,0.00,0.00,254500 +소룩스,290690,30,5190,3,0,0.00,1369,634599,48740317,1369,0.00,0.22,0.00,0.00,7105110,0.00,0.00,7105110 diff --git a/top30/20250919/top30-vir-20250919-091000.csv b/top30/20250919/top30-vir-20250919-091000.csv new file mode 100644 index 000000000000..21bf153437e6 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,7925,2,1000000,7925,0.00,9999.99,0.79,0.79,89988375,0.79,0.79,89988375 +ACE 2월만기자동연장회사채AA-이상액티브,475260,2,10610,3,0,0.00,87000,155,4650000,87000,0.00,9999.99,1.87,1.87,923070000,1.87,1.87,923070000 +SOL 국고채30년액티브,474390,3,57130,2,145,0.25,3059,6,160000,3059,0.25,9999.99,1.91,1.91,175410925,1.92,1.92,175410925 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,12905,2,270,2.14,188,1,2000000,188,2.14,9999.99,0.01,0.01,2426140,0.01,0.01,2426140 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,5,10065,2,75,0.75,7954,108,1000000,7954,0.75,7364.81,0.80,0.80,80037135,0.80,0.80,80037135 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20300,2,40,0.20,1000,14,500000,1000,0.20,7142.86,0.20,0.20,20300000,0.20,0.20,20300000 +메리츠 미국채30년 ETN(H),Q610037,7,7640,5,-90,-1.16,6140,119,14000000,6140,-1.16,5159.66,0.04,0.04,46909600,0.04,0.04,46909600 +피씨디렉트,051380,8,2450,2,185,8.17,694776,21585,15340072,694776,8.17,3218.79,4.53,4.53,1726923633,4.59,4.59,1726923633 +RISE 국고채10년액티브,481430,9,108750,5,-110,-0.10,5004,179,1513000,5004,-0.10,2795.53,0.33,0.33,544735000,0.33,0.33,544735000 +HANARO Fn5G산업,367740,10,16510,2,65,0.40,2240,83,550000,2240,0.40,2698.80,0.41,0.41,36982400,0.41,0.41,36982400 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,11,21395,2,1250,6.21,153,8,1000000,153,6.21,1912.50,0.02,0.02,3273410,0.02,0.02,3273410 +SOL 국고채10년,438570,12,110585,2,70,0.06,5000,290,1227000,5000,0.06,1724.14,0.41,0.41,552925000,0.41,0.41,552925000 +신한 코스피 200 TR ETN,Q500085,13,14685,2,55,0.38,352,21,1000000,352,0.38,1676.19,0.04,0.04,5169135,0.04,0.04,5169135 +SOL 국고채3년,438560,14,103790,5,-90,-0.09,4007,326,206000,4007,-0.09,1229.14,1.95,1.95,415886545,1.95,1.95,415886545 +SOL 26-12 회사채(AA-이상)액티브,488980,15,52265,5,-10,-0.02,6299,545,4414000,6299,-0.02,1155.78,0.14,0.14,329217235,0.14,0.14,329217235 +RISE 채권혼합,183700,16,68445,2,300,0.44,74,8,240000,74,0.44,925.00,0.03,0.03,5064785,0.03,0.03,5064785 +키움 코스피 200 TR ETN,Q760007,17,14410,3,0,0.00,837,105,4000000,837,0.00,797.14,0.02,0.02,12061235,0.02,0.02,12061235 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,6035,5,-35,-0.58,5572,808,1000000,5572,-0.58,689.60,0.56,0.56,33212370,0.55,0.55,33212370 +RISE 단기특수은행채액티브,0061Z0,19,50330,2,10,0.02,5000,856,25310000,5000,0.02,584.11,0.02,0.02,251650000,0.02,0.02,251650000 +메리츠 인버스 미국채10년 ETN(H),Q610024,20,12970,2,40,0.31,5,1,1000000,5,0.31,500.00,0.00,0.00,64850,0.00,0.00,64850 +모티브링크,463480,21,9090,2,210,2.36,163951,37061,12390358,163951,2.36,442.38,1.32,1.32,1532423690,1.36,1.36,1532423690 +호텔신라우,008775,22,46300,2,2950,6.81,5187,1179,751879,5187,6.81,439.95,0.69,0.69,235787975,0.68,0.68,235787975 +큐로홀딩스,051780,23,1418,2,199,16.32,4130103,983810,23242245,4130103,16.32,419.81,17.77,17.77,6402525031,19.43,19.43,6402525031 +KODEX 26-12 회사채(AA-이상)액티브,473290,24,10885,3,0,0.00,118215,28285,80920000,118215,0.00,417.94,0.15,0.15,1286727095,0.15,0.15,1286727095 +한투 레버리지 나스닥100 ETN B,Q570102,25,13480,2,165,1.24,17219,4140,2000000,17219,1.24,415.92,0.86,0.86,232034290,0.86,0.86,232034290 +HANARO 27-06 회사채(AA-이상)액티브,0091M0,26,10015,3,0,0.00,100,25,11200000,100,0.00,400.00,0.00,0.00,1001500,0.00,0.00,1001500 +한컴위드,054920,27,4930,2,565,12.94,997202,271943,28217081,997202,12.94,366.70,3.53,3.53,4770840093,3.43,3.43,4770840093 +ACE Fn5G플러스,380340,28,12315,2,170,1.40,11489,3173,600000,11489,1.40,362.09,1.91,1.91,140664230,1.90,1.90,140664230 +메리츠 인버스2X 미국채30년 스트립 ETN(H),Q610086,29,48510,2,2185,4.72,112,32,200000,112,4.72,350.00,0.06,0.06,5428840,0.06,0.06,5428840 +신한 인버스 2X Russell 2000 ETN,Q500057,30,4035,5,-215,-5.06,4908,1413,1000000,4908,-5.06,347.35,0.49,0.49,19818715,0.49,0.49,19818715 diff --git a/top30/20250919/top30-vir-20250919-092000.csv b/top30/20250919/top30-vir-20250919-092000.csv new file mode 100644 index 000000000000..674d1e8891ca --- /dev/null +++ b/top30/20250919/top30-vir-20250919-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,2,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,3,10610,3,0,0.00,87000,155,4650000,87000,0.00,9999.99,1.87,1.87,923070000,1.87,1.87,923070000 +SOL 국고채30년액티브,474390,4,57130,2,145,0.25,3059,6,160000,3059,0.25,9999.99,1.91,1.91,175410925,1.92,1.92,175410925 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,12905,2,270,2.14,188,1,2000000,188,2.14,9999.99,0.01,0.01,2426140,0.01,0.01,2426140 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,6,10065,2,75,0.75,7954,108,1000000,7954,0.75,7364.81,0.80,0.80,80037135,0.80,0.80,80037135 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,7,20300,2,40,0.20,1000,14,500000,1000,0.20,7142.86,0.20,0.20,20300000,0.20,0.20,20300000 +RISE 국고채10년액티브,481430,8,108640,5,-220,-0.20,10004,179,1513000,10004,-0.20,5588.83,0.66,0.66,1087955000,0.66,0.66,1087955000 +메리츠 미국채30년 ETN(H),Q610037,9,7640,5,-90,-1.16,6240,119,14000000,6240,-1.16,5243.70,0.04,0.04,47673600,0.04,0.04,47673600 +피씨디렉트,051380,10,2460,2,195,8.61,903747,21585,15340072,903747,8.61,4186.92,5.89,5.89,2233342055,5.92,5.92,2233342055 +SOL 국고채10년,438570,11,110410,5,-105,-0.10,10001,290,1227000,10001,-0.10,3448.62,0.82,0.82,1105085455,0.82,0.82,1105085455 +HANARO Fn5G산업,367740,12,16475,2,30,0.18,2241,83,550000,2241,0.18,2700.00,0.41,0.41,36998875,0.41,0.41,36998875 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,13,21395,2,1250,6.21,153,8,1000000,153,6.21,1912.50,0.02,0.02,3273410,0.02,0.02,3273410 +신한 코스피 200 TR ETN,Q500085,14,14685,2,55,0.38,352,21,1000000,352,0.38,1676.19,0.04,0.04,5169135,0.04,0.04,5169135 +삼성 인버스 코스닥 150 선물 ETN,Q530094,15,7250,2,10,0.14,128,8,1000000,128,0.14,1600.00,0.01,0.01,927935,0.01,0.01,927935 +한국제13호스팩,464440,16,2110,5,-10,-0.47,272,21,4320000,272,-0.47,1295.24,0.01,0.01,573920,0.01,0.01,573920 +엑시큐어하이트론,019490,17,791,2,133,20.21,4773459,388298,76432270,4773459,20.21,1229.33,6.25,6.25,3613559150,5.98,5.98,3613559150 +SOL 국고채3년,438560,18,103790,5,-90,-0.09,4007,326,206000,4007,-0.09,1229.14,1.95,1.95,415886545,1.95,1.95,415886545 +SOL 26-12 회사채(AA-이상)액티브,488980,19,52265,5,-10,-0.02,6299,545,4414000,6299,-0.02,1155.78,0.14,0.14,329217235,0.14,0.14,329217235 +하나 인버스 2X 천연가스 선물 ETN(H),Q700032,20,21300,2,1185,5.89,10,1,1000000,10,5.89,1000.00,0.00,0.00,213000,0.00,0.00,213000 +RISE 채권혼합,183700,21,68445,2,300,0.44,74,8,240000,74,0.44,925.00,0.03,0.03,5064785,0.03,0.03,5064785 +키움 코스피 200 TR ETN,Q760007,22,14410,3,0,0.00,837,105,4000000,837,0.00,797.14,0.02,0.02,12061235,0.02,0.02,12061235 +호텔신라우,008775,23,44500,2,1150,2.65,8803,1179,751879,8803,2.65,746.65,1.17,1.17,400269175,1.20,1.20,400269175 +한컴위드,054920,24,4850,2,485,11.11,2009822,271943,28217081,2009822,11.11,739.06,7.12,7.12,9681075885,7.07,7.07,9681075885 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,25,6075,2,5,0.08,5573,808,1000000,5573,0.08,689.73,0.56,0.56,33218445,0.55,0.55,33218445 +TIGER 코리아테크액티브,471780,26,13015,2,55,0.42,21036,3109,1030000,21036,0.42,676.62,2.04,2.04,273600450,2.04,2.04,273600450 +신한 레버리지 미국달러 선물 ETN,Q500035,27,15370,2,100,0.65,58,9,2000000,58,0.65,644.44,0.00,0.00,890870,0.00,0.00,890870 +KODEX MSCI Korea,156080,28,21555,5,-115,-0.53,3136,523,700000,3136,-0.53,599.62,0.45,0.45,67619705,0.45,0.45,67619705 +RISE 단기특수은행채액티브,0061Z0,29,50325,2,5,0.01,5099,856,25310000,5099,0.01,595.68,0.02,0.02,256632175,0.02,0.02,256632175 +큐로홀딩스,051780,30,1309,2,90,7.38,5833521,983810,23242245,5833521,7.38,592.95,25.10,25.10,8734640521,28.71,28.71,8734640521 diff --git a/top30/20250919/top30-vir-20250919-093001.csv b/top30/20250919/top30-vir-20250919-093001.csv new file mode 100644 index 000000000000..4b18e79d455d --- /dev/null +++ b/top30/20250919/top30-vir-20250919-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,8000,5,1000000,8000,-0.61,9999.99,0.80,0.80,58800000,0.80,0.80,58800000 +SOL 국고채30년액티브,474390,3,57080,2,95,0.17,6059,6,160000,6059,0.17,9999.99,3.79,3.79,346654145,3.80,3.80,346654145 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10610,3,0,0.00,88000,155,4650000,88000,0.00,9999.99,1.89,1.89,933680000,1.89,1.89,933680000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,6,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,7,10065,2,75,0.75,7954,108,1000000,7954,0.75,7364.81,0.80,0.80,80037135,0.80,0.80,80037135 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,8,20300,2,40,0.20,1000,14,500000,1000,0.20,7142.86,0.20,0.20,20300000,0.20,0.20,20300000 +RISE 국고채10년액티브,481430,9,108640,5,-220,-0.20,10004,179,1513000,10004,-0.20,5588.83,0.66,0.66,1087955000,0.66,0.66,1087955000 +메리츠 미국채30년 ETN(H),Q610037,10,7640,5,-90,-1.16,6240,119,14000000,6240,-1.16,5243.70,0.04,0.04,47673600,0.04,0.04,47673600 +RISE 미국달러선물인버스,469530,11,9350,5,-20,-0.21,7153,149,640000,7153,-0.21,4800.67,1.12,1.12,66881250,1.12,1.12,66881250 +한국제13호스팩,464440,12,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +피씨디렉트,051380,13,2430,2,165,7.28,989802,21585,15340072,989802,7.28,4585.60,6.45,6.45,2445894934,6.56,6.56,2445894934 +SOL 국고채10년,438570,14,110410,5,-105,-0.10,10001,290,1227000,10001,-0.10,3448.62,0.82,0.82,1105085455,0.82,0.82,1105085455 +신한 코스피 200 TR ETN,Q500085,15,14660,2,30,0.21,709,21,1000000,709,0.21,3376.19,0.07,0.07,10402755,0.07,0.07,10402755 +HANARO Fn5G산업,367740,16,16475,2,30,0.18,2241,83,550000,2241,0.18,2700.00,0.41,0.41,36998875,0.41,0.41,36998875 +FOCUS ESG리더스,285690,17,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,18,21395,2,1250,6.21,153,8,1000000,153,6.21,1912.50,0.02,0.02,3273410,0.02,0.02,3273410 +엑시큐어하이트론,019490,19,717,2,59,8.97,7060119,388298,76432270,7060119,8.97,1818.22,9.24,9.24,5318311340,9.70,9.70,5318311340 +삼성 인버스 코스닥 150 선물 ETN,Q530094,20,7250,2,10,0.14,128,8,1000000,128,0.14,1600.00,0.01,0.01,927935,0.01,0.01,927935 +SOL 국고채3년,438560,21,103785,5,-95,-0.09,4010,326,206000,4010,-0.09,1230.06,1.95,1.95,416197900,1.95,1.95,416197900 +SOL 26-12 회사채(AA-이상)액티브,488980,22,52265,5,-10,-0.02,6299,545,4414000,6299,-0.02,1155.78,0.14,0.14,329217235,0.14,0.14,329217235 +한컴위드,054920,23,4960,2,595,13.63,3091260,271943,28217081,3091260,13.63,1136.73,10.96,10.96,15040976176,10.75,10.75,15040976176 +뱅크웨어글로벌,199480,24,7440,2,990,15.35,959868,86399,10101638,959868,15.35,1110.97,9.50,9.50,6945914615,9.24,9.24,6945914615 +하나 인버스 2X 천연가스 선물 ETN(H),Q700032,25,21300,2,1185,5.89,10,1,1000000,10,5.89,1000.00,0.00,0.00,213000,0.00,0.00,213000 +RISE 채권혼합,183700,26,68445,2,300,0.44,74,8,240000,74,0.44,925.00,0.03,0.03,5064785,0.03,0.03,5064785 +형지글로벌,308100,27,2145,2,153,7.68,2828348,324781,24023008,2828348,7.68,870.85,11.77,11.77,6225743857,12.08,12.08,6225743857 +키움 코스피 200 TR ETN,Q760007,28,14410,3,0,0.00,855,105,4000000,855,0.00,814.29,0.02,0.02,12320615,0.02,0.02,12320615 +호텔신라우,008775,29,44300,2,950,2.19,9582,1179,751879,9582,2.19,812.72,1.27,1.27,434924475,1.31,1.31,434924475 +큐로홀딩스,051780,30,1380,2,161,13.21,7347687,983810,23242245,7347687,13.21,746.86,31.61,31.61,10807493561,33.70,33.70,10807493561 diff --git a/top30/20250919/top30-vir-20250919-094001.csv b/top30/20250919/top30-vir-20250919-094001.csv new file mode 100644 index 000000000000..0fb1a576e34a --- /dev/null +++ b/top30/20250919/top30-vir-20250919-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,16000,5,1000000,16000,-0.61,9999.99,1.60,1.60,117600000,1.60,1.60,117600000 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,6,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,7,10040,2,50,0.50,8454,108,1000000,8454,0.50,7827.78,0.85,0.85,85057135,0.85,0.85,85057135 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,8,20300,2,40,0.20,1000,14,500000,1000,0.20,7142.86,0.20,0.20,20300000,0.20,0.20,20300000 +RISE 국고채10년액티브,481430,9,108660,5,-200,-0.18,10005,179,1513000,10005,-0.18,5589.39,0.66,0.66,1088063660,0.66,0.66,1088063660 +메리츠 미국채30년 ETN(H),Q610037,10,7640,5,-90,-1.16,6242,119,14000000,6242,-1.16,5245.38,0.04,0.04,47688880,0.04,0.04,47688880 +피씨디렉트,051380,11,2450,2,185,8.17,1061577,21585,15340072,1061577,8.17,4918.12,6.92,6.92,2621066619,6.97,6.97,2621066619 +RISE 미국달러선물인버스,469530,12,9350,5,-20,-0.21,7153,149,640000,7153,-0.21,4800.67,1.12,1.12,66881250,1.12,1.12,66881250 +한국제13호스팩,464440,13,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +SOL 국고채10년,438570,14,110410,5,-105,-0.10,10001,290,1227000,10001,-0.10,3448.62,0.82,0.82,1105085455,0.82,0.82,1105085455 +신한 코스피 200 TR ETN,Q500085,15,14665,2,35,0.24,713,21,1000000,713,0.24,3395.24,0.07,0.07,10461465,0.07,0.07,10461465 +HANARO Fn5G산업,367740,16,16455,2,10,0.06,2242,83,550000,2242,0.06,2701.20,0.41,0.41,37015330,0.41,0.41,37015330 +뱅크웨어글로벌,199480,17,7810,2,1360,21.09,1853336,86399,10101638,1853336,21.09,2145.09,18.35,18.35,13957369830,17.69,17.69,13957369830 +FOCUS ESG리더스,285690,18,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +엑시큐어하이트론,019490,19,724,2,66,10.03,7713550,388298,76432270,7713550,10.03,1986.50,10.09,10.09,5791591600,10.47,10.47,5791591600 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,20,21420,2,1275,6.33,154,8,1000000,154,6.33,1925.00,0.02,0.02,3294830,0.02,0.02,3294830 +삼성 인버스 코스닥 150 선물 ETN,Q530094,21,7250,2,10,0.14,128,8,1000000,128,0.14,1600.00,0.01,0.01,927935,0.01,0.01,927935 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,22,7425,5,-115,-1.53,41,3,1000000,41,-1.53,1366.67,0.00,0.00,304425,0.00,0.00,304425 +한컴위드,054920,23,4915,2,550,12.60,3492244,271943,28217081,3492244,12.60,1284.18,12.38,12.38,17016911313,12.27,12.27,17016911313 +SOL 국고채3년,438560,24,103795,5,-85,-0.08,4011,326,206000,4011,-0.08,1230.37,1.95,1.95,416301695,1.95,1.95,416301695 +소프트캠프,258790,25,1313,1,303,30.00,1211153,99774,24991284,1211153,30.00,1213.90,4.85,4.85,1491223114,4.54,4.54,1491223114 +SOL 26-12 회사채(AA-이상)액티브,488980,26,52270,5,-5,-0.01,6300,545,4414000,6300,-0.01,1155.96,0.14,0.14,329269505,0.14,0.14,329269505 +하나 인버스 2X 천연가스 선물 ETN(H),Q700032,27,21430,2,1315,6.54,11,1,1000000,11,6.54,1100.00,0.00,0.00,234430,0.00,0.00,234430 +형지글로벌,308100,28,2175,2,183,9.19,3170184,324781,24023008,3170184,9.19,976.10,13.20,13.20,6974089725,13.35,13.35,6974089725 +RISE 채권혼합,183700,29,68445,2,300,0.44,74,8,240000,74,0.44,925.00,0.03,0.03,5064785,0.03,0.03,5064785 +호텔신라우,008775,30,44100,2,750,1.73,9989,1179,751879,9989,1.73,847.24,1.33,1.33,452963025,1.37,1.37,452963025 diff --git a/top30/20250919/top30-vir-20250919-095001.csv b/top30/20250919/top30-vir-20250919-095001.csv new file mode 100644 index 000000000000..7f96b382cf62 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,16000,5,1000000,16000,-0.61,9999.99,1.60,1.60,117600000,1.60,1.60,117600000 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,6,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +피씨디렉트,051380,7,2680,2,415,18.32,2081586,21585,15340072,2081586,18.32,9643.67,13.57,13.57,5271084018,12.82,12.82,5271084018 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,10005,2,15,0.15,8476,108,1000000,8476,0.15,7848.15,0.85,0.85,85277265,0.85,0.85,85277265 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,9,20300,2,40,0.20,1000,14,500000,1000,0.20,7142.86,0.20,0.20,20300000,0.20,0.20,20300000 +RISE 국고채10년액티브,481430,10,108660,5,-200,-0.18,10005,179,1513000,10005,-0.18,5589.39,0.66,0.66,1088063660,0.66,0.66,1088063660 +메리츠 미국채30년 ETN(H),Q610037,11,7640,5,-90,-1.16,6242,119,14000000,6242,-1.16,5245.38,0.04,0.04,47688880,0.04,0.04,47688880 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10315,3,0,0.00,2000,41,11960000,2000,0.00,4878.05,0.02,0.02,20630000,0.02,0.02,20630000 +RISE 미국달러선물인버스,469530,13,9350,5,-20,-0.21,7153,149,640000,7153,-0.21,4800.67,1.12,1.12,66881250,1.12,1.12,66881250 +한국제13호스팩,464440,14,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +SOL 국고채10년,438570,15,110410,5,-105,-0.10,10001,290,1227000,10001,-0.10,3448.62,0.82,0.82,1105085455,0.82,0.82,1105085455 +신한 코스피 200 TR ETN,Q500085,16,14630,3,0,0.00,722,21,1000000,722,0.00,3438.10,0.07,0.07,10593325,0.07,0.07,10593325 +HANARO Fn5G산업,367740,17,16460,2,15,0.09,2243,83,550000,2243,0.09,2702.41,0.41,0.41,37031790,0.41,0.41,37031790 +뱅크웨어글로벌,199480,18,7760,2,1310,20.31,2241596,86399,10101638,2241596,20.31,2594.47,22.19,22.19,17008827790,21.70,21.70,17008827790 +엑시큐어하이트론,019490,19,729,2,71,10.79,8131540,388298,76432270,8131540,10.79,2094.15,10.64,10.64,6096296850,10.94,10.94,6096296850 +FOCUS ESG리더스,285690,20,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,21,21420,2,1275,6.33,154,8,1000000,154,6.33,1925.00,0.02,0.02,3294830,0.02,0.02,3294830 +삼성 인버스 코스닥 150 선물 ETN,Q530094,22,7250,2,10,0.14,128,8,1000000,128,0.14,1600.00,0.01,0.01,927935,0.01,0.01,927935 +한컴위드,054920,23,5020,2,655,15.01,4263064,271943,28217081,4263064,15.01,1567.63,15.11,15.11,20895266343,14.75,14.75,20895266343 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,24,7425,5,-115,-1.53,41,3,1000000,41,-1.53,1366.67,0.00,0.00,304425,0.00,0.00,304425 +소프트캠프,258790,25,1313,1,303,30.00,1266970,99774,24991284,1266970,30.00,1269.84,5.07,5.07,1564510835,4.77,4.77,1564510835 +SOL 국고채3년,438560,26,103795,5,-85,-0.08,4014,326,206000,4014,-0.08,1231.29,1.95,1.95,416613080,1.95,1.95,416613080 +SOL 26-12 회사채(AA-이상)액티브,488980,27,52270,5,-5,-0.01,6467,545,4414000,6467,-0.01,1186.61,0.15,0.15,337998595,0.15,0.15,337998595 +형지글로벌,308100,28,2210,2,218,10.94,3693135,324781,24023008,3693135,10.94,1137.12,15.37,15.37,8126924569,15.31,15.31,8126924569 +하나 인버스 2X 천연가스 선물 ETN(H),Q700032,29,21430,2,1315,6.54,11,1,1000000,11,6.54,1100.00,0.00,0.00,234430,0.00,0.00,234430 +RISE 채권혼합,183700,30,68445,2,300,0.44,74,8,240000,74,0.44,925.00,0.03,0.03,5064785,0.03,0.03,5064785 diff --git a/top30/20250919/top30-vir-20250919-100001.csv b/top30/20250919/top30-vir-20250919-100001.csv new file mode 100644 index 000000000000..3d67216a629e --- /dev/null +++ b/top30/20250919/top30-vir-20250919-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,16000,5,1000000,16000,-0.61,9999.99,1.60,1.60,117600000,1.60,1.60,117600000 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,6,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +피씨디렉트,051380,7,2670,2,405,17.88,3197815,21585,15340072,3197815,17.88,9999.99,20.85,20.85,8287229620,20.23,20.23,8287229620 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,8,10005,2,15,0.15,8476,108,1000000,8476,0.15,7848.15,0.85,0.85,85277265,0.85,0.85,85277265 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,9,20300,2,40,0.20,1000,14,500000,1000,0.20,7142.86,0.20,0.20,20300000,0.20,0.20,20300000 +RISE 국고채10년액티브,481430,10,108605,5,-255,-0.23,10006,179,1513000,10006,-0.23,5589.94,0.66,0.66,1088172265,0.66,0.66,1088172265 +메리츠 미국채30년 ETN(H),Q610037,11,7640,5,-90,-1.16,6242,119,14000000,6242,-1.16,5245.38,0.04,0.04,47688880,0.04,0.04,47688880 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10315,3,0,0.00,2000,41,11960000,2000,0.00,4878.05,0.02,0.02,20630000,0.02,0.02,20630000 +RISE 미국달러선물인버스,469530,13,9345,5,-25,-0.27,7248,149,640000,7248,-0.27,4864.43,1.13,1.13,67769025,1.13,1.13,67769025 +한국제13호스팩,464440,14,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +SOL 국고채10년,438570,15,110425,5,-90,-0.08,10003,290,1227000,10003,-0.08,3449.31,0.82,0.82,1105306305,0.82,0.82,1105306305 +신한 코스피 200 TR ETN,Q500085,16,14630,3,0,0.00,722,21,1000000,722,0.00,3438.10,0.07,0.07,10593325,0.07,0.07,10593325 +뱅크웨어글로벌,199480,17,7950,2,1500,23.26,2867188,86399,10101638,2867188,23.26,3318.54,28.38,28.38,22041299340,27.45,27.45,22041299340 +HANARO Fn5G산업,367740,18,16460,2,15,0.09,2243,83,550000,2243,0.09,2702.41,0.41,0.41,37031790,0.41,0.41,37031790 +엑시큐어하이트론,019490,19,749,2,91,13.83,8803341,388298,76432270,8803341,13.83,2267.16,11.52,11.52,6596366497,11.52,11.52,6596366497 +하이제8호스팩,450050,20,2085,5,-5,-0.24,14602,723,5014000,14602,-0.24,2019.64,0.29,0.29,30445270,0.29,0.29,30445270 +FOCUS ESG리더스,285690,21,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,22,21420,2,1275,6.33,154,8,1000000,154,6.33,1925.00,0.02,0.02,3294830,0.02,0.02,3294830 +한컴위드,054920,23,5020,2,655,15.01,4922068,271943,28217081,4922068,15.01,1809.96,17.44,17.44,24248822783,17.12,17.12,24248822783 +삼성 인버스 코스닥 150 선물 ETN,Q530094,24,7250,2,10,0.14,128,8,1000000,128,0.14,1600.00,0.01,0.01,927935,0.01,0.01,927935 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,25,7425,5,-115,-1.53,41,3,1000000,41,-1.53,1366.67,0.00,0.00,304425,0.00,0.00,304425 +소프트캠프,258790,26,1313,1,303,30.00,1298575,99774,24991284,1298575,30.00,1301.52,5.20,5.20,1606008200,4.89,4.89,1606008200 +형지글로벌,308100,27,2220,2,228,11.45,4107138,324781,24023008,4107138,11.45,1264.59,17.10,17.10,9044115482,16.96,16.96,9044115482 +SOL 국고채3년,438560,28,103795,5,-85,-0.08,4014,326,206000,4014,-0.08,1231.29,1.95,1.95,416613080,1.95,1.95,416613080 +SOL 26-12 회사채(AA-이상)액티브,488980,29,52270,5,-5,-0.01,6492,545,4414000,6492,-0.01,1191.19,0.15,0.15,339305345,0.15,0.15,339305345 +하나 인버스 2X 천연가스 선물 ETN(H),Q700032,30,21430,2,1315,6.54,11,1,1000000,11,6.54,1100.00,0.00,0.00,234430,0.00,0.00,234430 diff --git a/top30/20250919/top30-vir-20250919-101001.csv b/top30/20250919/top30-vir-20250919-101001.csv new file mode 100644 index 000000000000..e48d2d0f91ac --- /dev/null +++ b/top30/20250919/top30-vir-20250919-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,16000,5,1000000,16000,-0.61,9999.99,1.60,1.60,117600000,1.60,1.60,117600000 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +KB 레버리지 미국채 30년 ETN,Q580062,6,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,7,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +피씨디렉트,051380,8,2615,2,350,15.45,3936346,21585,15340072,3936346,15.45,9999.99,25.66,25.66,10262861390,25.58,25.58,10262861390 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,9,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,20300,2,40,0.20,1000,14,500000,1000,0.20,7142.86,0.20,0.20,20300000,0.20,0.20,20300000 +RISE 국고채10년액티브,481430,11,108650,5,-210,-0.19,10007,179,1513000,10007,-0.19,5590.50,0.66,0.66,1088280915,0.66,0.66,1088280915 +메리츠 미국채30년 ETN(H),Q610037,12,7640,5,-90,-1.16,6242,119,14000000,6242,-1.16,5245.38,0.04,0.04,47688880,0.04,0.04,47688880 +HANARO 25-12 은행채(AA+이상)액티브,489570,13,10315,3,0,0.00,2000,41,11960000,2000,0.00,4878.05,0.02,0.02,20630000,0.02,0.02,20630000 +RISE 미국달러선물인버스,469530,14,9345,5,-25,-0.27,7248,149,640000,7248,-0.27,4864.43,1.13,1.13,67769025,1.13,1.13,67769025 +한국제13호스팩,464440,15,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +뱅크웨어글로벌,199480,16,7880,2,1430,22.17,3006352,86399,10101638,3006352,22.17,3479.61,29.76,29.76,23144821295,29.08,29.08,23144821295 +SOL 국고채10년,438570,17,110425,5,-90,-0.08,10003,290,1227000,10003,-0.08,3449.31,0.82,0.82,1105306305,0.82,0.82,1105306305 +신한 코스피 200 TR ETN,Q500085,18,14630,3,0,0.00,722,21,1000000,722,0.00,3438.10,0.07,0.07,10593325,0.07,0.07,10593325 +HANARO Fn5G산업,367740,19,16460,2,15,0.09,2243,83,550000,2243,0.09,2702.41,0.41,0.41,37031790,0.41,0.41,37031790 +엑시큐어하이트론,019490,20,731,2,73,11.09,9150201,388298,76432270,9150201,11.09,2356.49,11.97,11.97,6852602459,12.26,12.26,6852602459 +에스넷,038680,21,4295,2,350,8.87,608278,27598,19912642,608278,8.87,2204.07,3.05,3.05,2559762498,2.99,2.99,2559762498 +하이제8호스팩,450050,22,2085,5,-5,-0.24,14602,723,5014000,14602,-0.24,2019.64,0.29,0.29,30445270,0.29,0.29,30445270 +FOCUS ESG리더스,285690,23,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,24,21420,2,1275,6.33,154,8,1000000,154,6.33,1925.00,0.02,0.02,3294830,0.02,0.02,3294830 +한컴위드,054920,25,4925,2,560,12.83,5195506,271943,28217081,5195506,12.83,1910.51,18.41,18.41,25609900034,18.43,18.43,25609900034 +삼성 인버스 코스닥 150 선물 ETN,Q530094,26,7250,2,10,0.14,128,8,1000000,128,0.14,1600.00,0.01,0.01,927935,0.01,0.01,927935 +형지글로벌,308100,27,2145,2,153,7.68,4522246,324781,24023008,4522246,7.68,1392.40,18.82,18.82,9946876607,19.30,19.30,9946876607 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,28,7425,5,-115,-1.53,41,3,1000000,41,-1.53,1366.67,0.00,0.00,304425,0.00,0.00,304425 +소프트캠프,258790,29,1313,1,303,30.00,1327444,99774,24991284,1327444,30.00,1330.45,5.31,5.31,1643913197,5.01,5.01,1643913197 +SOL 국고채3년,438560,30,103795,5,-85,-0.08,4014,326,206000,4014,-0.08,1231.29,1.95,1.95,416613080,1.95,1.95,416613080 diff --git a/top30/20250919/top30-vir-20250919-102001.csv b/top30/20250919/top30-vir-20250919-102001.csv new file mode 100644 index 000000000000..1f458fcf6bb9 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,16000,5,1000000,16000,-0.61,9999.99,1.60,1.60,117600000,1.60,1.60,117600000 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +KB 레버리지 미국채 30년 ETN,Q580062,6,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,7,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +피씨디렉트,051380,8,2635,2,370,16.34,4268932,21585,15340072,4268932,16.34,9999.99,27.83,27.83,11138399389,27.56,27.56,11138399389 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,9,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,20300,2,40,0.20,1000,14,500000,1000,0.20,7142.86,0.20,0.20,20300000,0.20,0.20,20300000 +RISE 국고채10년액티브,481430,11,108670,5,-190,-0.17,10008,179,1513000,10008,-0.17,5591.06,0.66,0.66,1088389585,0.66,0.66,1088389585 +메리츠 미국채30년 ETN(H),Q610037,12,7640,5,-90,-1.16,6242,119,14000000,6242,-1.16,5245.38,0.04,0.04,47688880,0.04,0.04,47688880 +HANARO 25-12 은행채(AA+이상)액티브,489570,13,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,14,9345,5,-25,-0.27,7248,149,640000,7248,-0.27,4864.43,1.13,1.13,67769025,1.13,1.13,67769025 +한국제13호스팩,464440,15,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +에스넷,038680,16,4010,2,65,1.65,1134291,27598,19912642,1134291,1.65,4110.05,5.70,5.70,4768889455,5.97,5.97,4768889455 +뱅크웨어글로벌,199480,17,8070,2,1620,25.12,3120340,86399,10101638,3120340,25.12,3611.55,30.89,30.89,24046211470,29.50,29.50,24046211470 +SOL 국고채10년,438570,18,110425,5,-90,-0.08,10003,290,1227000,10003,-0.08,3449.31,0.82,0.82,1105306305,0.82,0.82,1105306305 +신한 코스피 200 TR ETN,Q500085,19,14615,5,-15,-0.10,723,21,1000000,723,-0.10,3442.86,0.07,0.07,10607940,0.07,0.07,10607940 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,20,6555,5,-55,-0.83,101,3,1000000,101,-0.83,3366.67,0.01,0.01,662210,0.01,0.01,662210 +HANARO Fn5G산업,367740,21,16435,5,-10,-0.06,2248,83,550000,2248,-0.06,2708.43,0.41,0.41,37113965,0.41,0.41,37113965 +엑시큐어하이트론,019490,22,720,2,62,9.42,9438961,388298,76432270,9438961,9.42,2430.85,12.35,12.35,7061582726,12.83,12.83,7061582726 +하이제8호스팩,450050,23,2085,5,-5,-0.24,14602,723,5014000,14602,-0.24,2019.64,0.29,0.29,30445270,0.29,0.29,30445270 +FOCUS ESG리더스,285690,24,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +한컴위드,054920,25,4945,2,580,13.29,5346027,271943,28217081,5346027,13.29,1965.86,18.95,18.95,26350508963,18.88,18.88,26350508963 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,26,21420,2,1275,6.33,154,8,1000000,154,6.33,1925.00,0.02,0.02,3294830,0.02,0.02,3294830 +삼성 인버스 코스닥 150 선물 ETN,Q530094,27,7225,5,-15,-0.21,140,8,1000000,140,-0.21,1750.00,0.01,0.01,1014635,0.01,0.01,1014635 +형지글로벌,308100,28,2150,2,158,7.93,4676326,324781,24023008,4676326,7.93,1439.84,19.47,19.47,10277671765,19.90,19.90,10277671765 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,29,7425,5,-115,-1.53,41,3,1000000,41,-1.53,1366.67,0.00,0.00,304425,0.00,0.00,304425 +소프트캠프,258790,30,1313,1,303,30.00,1333541,99774,24991284,1333541,30.00,1336.56,5.34,5.34,1651918558,5.03,5.03,1651918558 diff --git a/top30/20250919/top30-vir-20250919-103001.csv b/top30/20250919/top30-vir-20250919-103001.csv new file mode 100644 index 000000000000..52947b465fbf --- /dev/null +++ b/top30/20250919/top30-vir-20250919-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7355,5,-40,-0.54,16125,5,1000000,16125,-0.54,9999.99,1.61,1.61,118519375,1.61,1.61,118519375 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +KB 레버리지 미국채 30년 ETN,Q580062,6,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,7,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +피씨디렉트,051380,8,2615,2,350,15.45,4624587,21585,15340072,4624587,15.45,9999.99,30.15,30.15,12068329563,30.08,30.08,12068329563 +하나 레버리지 천연가스 선물 ETN(H),Q700031,9,18325,5,-1310,-6.67,652,6,1000000,652,-6.67,9999.99,0.07,0.07,11969140,0.07,0.07,11969140 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,10,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20300,2,40,0.20,1000,14,500000,1000,0.20,7142.86,0.20,0.20,20300000,0.20,0.20,20300000 +RISE 국고채10년액티브,481430,12,108670,5,-190,-0.17,10008,179,1513000,10008,-0.17,5591.06,0.66,0.66,1088389585,0.66,0.66,1088389585 +메리츠 미국채30년 ETN(H),Q610037,13,7645,5,-85,-1.10,6243,119,14000000,6243,-1.10,5246.22,0.04,0.04,47696525,0.04,0.04,47696525 +HANARO 25-12 은행채(AA+이상)액티브,489570,14,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,15,9345,5,-25,-0.27,7248,149,640000,7248,-0.27,4864.43,1.13,1.13,67769025,1.13,1.13,67769025 +한국제13호스팩,464440,16,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +에스넷,038680,17,4020,2,75,1.90,1208986,27598,19912642,1208986,1.90,4380.70,6.07,6.07,5068978685,6.33,6.33,5068978685 +뱅크웨어글로벌,199480,18,8210,2,1760,27.29,3480693,86399,10101638,3480693,27.29,4028.63,34.46,34.46,26987323800,32.54,32.54,26987323800 +SOL 국고채10년,438570,19,110425,5,-90,-0.08,10003,290,1227000,10003,-0.08,3449.31,0.82,0.82,1105306305,0.82,0.82,1105306305 +신한 코스피 200 TR ETN,Q500085,20,14615,5,-15,-0.10,723,21,1000000,723,-0.10,3442.86,0.07,0.07,10607940,0.07,0.07,10607940 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6555,5,-55,-0.83,101,3,1000000,101,-0.83,3366.67,0.01,0.01,662210,0.01,0.01,662210 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,22,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +HANARO Fn5G산업,367740,23,16435,5,-10,-0.06,2248,83,550000,2248,-0.06,2708.43,0.41,0.41,37113965,0.41,0.41,37113965 +엑시큐어하이트론,019490,24,717,2,59,8.97,9721489,388298,76432270,9721489,8.97,2503.62,12.72,12.72,7263616713,13.25,13.25,7263616713 +한컴위드,054920,25,5100,2,735,16.84,5744899,271943,28217081,5744899,16.84,2112.54,20.36,20.36,28364218730,19.71,19.71,28364218730 +하이제8호스팩,450050,26,2085,5,-5,-0.24,14602,723,5014000,14602,-0.24,2019.64,0.29,0.29,30445270,0.29,0.29,30445270 +FOCUS ESG리더스,285690,27,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7225,5,-15,-0.21,140,8,1000000,140,-0.21,1750.00,0.01,0.01,1014635,0.01,0.01,1014635 +형지글로벌,308100,29,2170,2,178,8.94,4850839,324781,24023008,4850839,8.94,1493.57,20.19,20.19,10656257996,20.44,20.44,10656257996 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,30,7425,5,-115,-1.53,41,3,1000000,41,-1.53,1366.67,0.00,0.00,304425,0.00,0.00,304425 diff --git a/top30/20250919/top30-vir-20250919-104001.csv b/top30/20250919/top30-vir-20250919-104001.csv new file mode 100644 index 000000000000..abe653721730 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7345,5,-50,-0.68,16153,5,1000000,16153,-0.68,9999.99,1.62,1.62,118725395,1.62,1.62,118725395 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +KB 레버리지 미국채 30년 ETN,Q580062,6,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,7,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +피씨디렉트,051380,8,2670,2,405,17.88,4970127,21585,15340072,4970127,17.88,9999.99,32.40,32.40,12979020630,31.69,31.69,12979020630 +하나 레버리지 천연가스 선물 ETN(H),Q700031,9,18325,5,-1310,-6.67,652,6,1000000,652,-6.67,9999.99,0.07,0.07,11969140,0.07,0.07,11969140 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,10,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20150,5,-110,-0.54,1005,14,500000,1005,-0.54,7178.57,0.20,0.20,20400800,0.20,0.20,20400800 +RISE 국고채10년액티브,481430,12,108650,5,-210,-0.19,10023,179,1513000,10023,-0.19,5599.44,0.66,0.66,1090019335,0.66,0.66,1090019335 +뱅크웨어글로벌,199480,13,8380,1,1930,29.92,4761219,86399,10101638,4761219,29.92,5510.73,47.13,47.13,37683205185,44.52,44.52,37683205185 +메리츠 미국채30년 ETN(H),Q610037,14,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,16,9360,5,-10,-0.11,7249,149,640000,7249,-0.11,4865.10,1.13,1.13,67778385,1.13,1.13,67778385 +한국제13호스팩,464440,17,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +에스넷,038680,18,4035,2,90,2.28,1242567,27598,19912642,1242567,2.28,4502.38,6.24,6.24,5203874820,6.48,6.48,5203874820 +신한 코스피 200 TR ETN,Q500085,19,14615,5,-15,-0.10,729,21,1000000,729,-0.10,3471.43,0.07,0.07,10695630,0.07,0.07,10695630 +SOL 국고채10년,438570,20,110425,5,-90,-0.08,10003,290,1227000,10003,-0.08,3449.31,0.82,0.82,1105306305,0.82,0.82,1105306305 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6555,5,-55,-0.83,101,3,1000000,101,-0.83,3366.67,0.01,0.01,662210,0.01,0.01,662210 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,22,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +HANARO Fn5G산업,367740,23,16435,5,-10,-0.06,2248,83,550000,2248,-0.06,2708.43,0.41,0.41,37113965,0.41,0.41,37113965 +엑시큐어하이트론,019490,24,707,2,49,7.45,9938831,388298,76432270,9938831,7.45,2559.59,13.00,13.00,7418070517,13.73,13.73,7418070517 +한컴위드,054920,25,5050,2,685,15.69,6193849,271943,28217081,6193849,15.69,2277.63,21.95,21.95,30653481620,21.51,21.51,30653481620 +하이제8호스팩,450050,26,2085,5,-5,-0.24,14602,723,5014000,14602,-0.24,2019.64,0.29,0.29,30445270,0.29,0.29,30445270 +FOCUS ESG리더스,285690,27,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7225,5,-15,-0.21,140,8,1000000,140,-0.21,1750.00,0.01,0.01,1014635,0.01,0.01,1014635 +KIWOOM 미국S&P500,449770,29,18480,2,125,0.68,30306,1794,3900000,30306,0.68,1689.30,0.78,0.78,560100095,0.78,0.78,560100095 +형지글로벌,308100,30,2165,2,173,8.68,4909626,324781,24023008,4909626,8.68,1511.67,20.44,20.44,10783916056,20.73,20.73,10783916056 diff --git a/top30/20250919/top30-vir-20250919-105001.csv b/top30/20250919/top30-vir-20250919-105001.csv new file mode 100644 index 000000000000..92ac4ef2ace9 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7365,5,-30,-0.41,16168,5,1000000,16168,-0.41,9999.99,1.62,1.62,118835870,1.61,1.61,118835870 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +KB 레버리지 미국채 30년 ETN,Q580062,6,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,7,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +피씨디렉트,051380,8,2730,2,465,20.53,5819079,21585,15340072,5819079,20.53,9999.99,37.93,37.93,15281432808,36.49,36.49,15281432808 +하나 레버리지 천연가스 선물 ETN(H),Q700031,9,18325,5,-1310,-6.67,652,6,1000000,652,-6.67,9999.99,0.07,0.07,11969140,0.07,0.07,11969140 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,10,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20165,5,-95,-0.47,1006,14,500000,1006,-0.47,7185.71,0.20,0.20,20420965,0.20,0.20,20420965 +RISE 국고채10년액티브,481430,12,108650,5,-210,-0.19,10023,179,1513000,10023,-0.19,5599.44,0.66,0.66,1090019335,0.66,0.66,1090019335 +뱅크웨어글로벌,199480,13,8380,1,1930,29.92,4800266,86399,10101638,4800266,29.92,5555.93,47.52,47.52,38010419045,44.90,44.90,38010419045 +메리츠 미국채30년 ETN(H),Q610037,14,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,16,9360,5,-10,-0.11,7249,149,640000,7249,-0.11,4865.10,1.13,1.13,67778385,1.13,1.13,67778385 +한국제13호스팩,464440,17,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +에스넷,038680,18,4010,2,65,1.65,1260242,27598,19912642,1260242,1.65,4566.42,6.33,6.33,5274776305,6.61,6.61,5274776305 +신한 코스피 200 TR ETN,Q500085,19,14615,5,-15,-0.10,729,21,1000000,729,-0.10,3471.43,0.07,0.07,10695630,0.07,0.07,10695630 +SOL 국고채10년,438570,20,110425,5,-90,-0.08,10004,290,1227000,10004,-0.08,3449.66,0.82,0.82,1105416730,0.82,0.82,1105416730 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6555,5,-55,-0.83,101,3,1000000,101,-0.83,3366.67,0.01,0.01,662210,0.01,0.01,662210 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,22,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +HANARO Fn5G산업,367740,23,16430,5,-15,-0.09,2249,83,550000,2249,-0.09,2709.64,0.41,0.41,37130395,0.41,0.41,37130395 +엑시큐어하이트론,019490,24,721,2,63,9.57,10162983,388298,76432270,10162983,9.57,2617.32,13.30,13.30,7579391413,13.75,13.75,7579391413 +한컴위드,054920,25,4975,2,610,13.97,6391811,271943,28217081,6391811,13.97,2350.42,22.65,22.65,31644626470,22.54,22.54,31644626470 +하이제8호스팩,450050,26,2090,3,0,0.00,14622,723,5014000,14622,0.00,2022.41,0.29,0.29,30487070,0.29,0.29,30487070 +FOCUS ESG리더스,285690,27,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7225,5,-15,-0.21,140,8,1000000,140,-0.21,1750.00,0.01,0.01,1014635,0.01,0.01,1014635 +KIWOOM 미국S&P500,449770,29,18485,2,130,0.71,30640,1794,3900000,30640,0.71,1707.92,0.79,0.79,566274085,0.79,0.79,566274085 +형지글로벌,308100,30,2150,2,158,7.93,4980740,324781,24023008,4980740,7.93,1533.57,20.73,20.73,10937430371,21.18,21.18,10937430371 diff --git a/top30/20250919/top30-vir-20250919-110001.csv b/top30/20250919/top30-vir-20250919-110001.csv new file mode 100644 index 000000000000..6c8fbdf09f06 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7365,5,-30,-0.41,16168,5,1000000,16168,-0.41,9999.99,1.62,1.62,118835870,1.61,1.61,118835870 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +KB 레버리지 미국채 30년 ETN,Q580062,6,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,7,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +피씨디렉트,051380,8,2730,2,465,20.53,6215109,21585,15340072,6215109,20.53,9999.99,40.52,40.52,16365214726,39.08,39.08,16365214726 +하나 레버리지 천연가스 선물 ETN(H),Q700031,9,18325,5,-1310,-6.67,652,6,1000000,652,-6.67,9999.99,0.07,0.07,11969140,0.07,0.07,11969140 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,10,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20165,5,-95,-0.47,1006,14,500000,1006,-0.47,7185.71,0.20,0.20,20420965,0.20,0.20,20420965 +RISE 국고채10년액티브,481430,12,108650,5,-210,-0.19,10023,179,1513000,10023,-0.19,5599.44,0.66,0.66,1090019335,0.66,0.66,1090019335 +뱅크웨어글로벌,199480,13,8380,1,1930,29.92,4821587,86399,10101638,4821587,29.92,5580.60,47.73,47.73,38189089025,45.11,45.11,38189089025 +메리츠 미국채30년 ETN(H),Q610037,14,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,16,9360,5,-10,-0.11,7249,149,640000,7249,-0.11,4865.10,1.13,1.13,67778385,1.13,1.13,67778385 +한국제13호스팩,464440,17,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +에스넷,038680,18,4015,2,70,1.77,1274249,27598,19912642,1274249,1.77,4617.18,6.40,6.40,5330881390,6.67,6.67,5330881390 +신한 코스피 200 TR ETN,Q500085,19,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,20,110425,5,-90,-0.08,10004,290,1227000,10004,-0.08,3449.66,0.82,0.82,1105416730,0.82,0.82,1105416730 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6555,5,-55,-0.83,101,3,1000000,101,-0.83,3366.67,0.01,0.01,662210,0.01,0.01,662210 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,22,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +HANARO Fn5G산업,367740,23,16430,5,-15,-0.09,2249,83,550000,2249,-0.09,2709.64,0.41,0.41,37130395,0.41,0.41,37130395 +엑시큐어하이트론,019490,24,713,2,55,8.36,10241719,388298,76432270,10241719,8.36,2637.59,13.40,13.40,7635644050,14.01,14.01,7635644050 +한컴위드,054920,25,4915,2,550,12.60,6584869,271943,28217081,6584869,12.60,2421.42,23.34,23.34,32599700474,23.51,23.51,32599700474 +하이제8호스팩,450050,26,2090,3,0,0.00,14622,723,5014000,14622,0.00,2022.41,0.29,0.29,30487070,0.29,0.29,30487070 +삼성 레버리지 S&P500 선물 ETN,Q530113,27,42345,2,515,1.23,121,6,1000000,121,1.23,2016.67,0.01,0.01,5121605,0.01,0.01,5121605 +FOCUS ESG리더스,285690,28,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +삼성 인버스 코스닥 150 선물 ETN,Q530094,29,7225,5,-15,-0.21,140,8,1000000,140,-0.21,1750.00,0.01,0.01,1014635,0.01,0.01,1014635 +KIWOOM 미국S&P500,449770,30,18485,2,130,0.71,30750,1794,3900000,30750,0.71,1714.05,0.79,0.79,568307435,0.79,0.79,568307435 diff --git a/top30/20250919/top30-vir-20250919-111001.csv b/top30/20250919/top30-vir-20250919-111001.csv new file mode 100644 index 000000000000..819fff557011 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7365,5,-30,-0.41,16168,5,1000000,16168,-0.41,9999.99,1.62,1.62,118835870,1.61,1.61,118835870 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +피씨디렉트,051380,6,2705,2,440,19.43,6566974,21585,15340072,6566974,19.43,9999.99,42.81,42.81,17327719753,41.76,41.76,17327719753 +KB 레버리지 미국채 30년 ETN,Q580062,7,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,8,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,9,18380,5,-1255,-6.39,706,6,1000000,706,-6.39,9999.99,0.07,0.07,12961660,0.07,0.07,12961660 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,10,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20165,5,-95,-0.47,1006,14,500000,1006,-0.47,7185.71,0.20,0.20,20420965,0.20,0.20,20420965 +뱅크웨어글로벌,199480,12,8380,1,1930,29.92,4843866,86399,10101638,4843866,29.92,5606.39,47.95,47.95,38375787045,45.33,45.33,38375787045 +RISE 국고채10년액티브,481430,13,108650,5,-210,-0.19,10023,179,1513000,10023,-0.19,5599.44,0.66,0.66,1090019335,0.66,0.66,1090019335 +메리츠 미국채30년 ETN(H),Q610037,14,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,16,9360,5,-10,-0.11,7249,149,640000,7249,-0.11,4865.10,1.13,1.13,67778385,1.13,1.13,67778385 +한국제13호스팩,464440,17,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +에스넷,038680,18,4040,2,95,2.41,1284902,27598,19912642,1284902,2.41,4655.78,6.45,6.45,5373707410,6.68,6.68,5373707410 +신한 코스피 200 TR ETN,Q500085,19,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,20,110425,5,-90,-0.08,10004,290,1227000,10004,-0.08,3449.66,0.82,0.82,1105416730,0.82,0.82,1105416730 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6575,5,-35,-0.53,102,3,1000000,102,-0.53,3400.00,0.01,0.01,668785,0.01,0.01,668785 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,22,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +HANARO Fn5G산업,367740,23,16455,2,10,0.06,2250,83,550000,2250,0.06,2710.84,0.41,0.41,37146850,0.41,0.41,37146850 +엑시큐어하이트론,019490,24,712,2,54,8.21,10381877,388298,76432270,10381877,8.21,2673.69,13.58,13.58,7735137524,14.21,14.21,7735137524 +한컴위드,054920,25,4880,2,515,11.80,6830235,271943,28217081,6830235,11.80,2511.64,24.21,24.21,33792227744,24.54,24.54,33792227744 +하이제8호스팩,450050,26,2090,3,0,0.00,14622,723,5014000,14622,0.00,2022.41,0.29,0.29,30487070,0.29,0.29,30487070 +삼성 레버리지 S&P500 선물 ETN,Q530113,27,42345,2,515,1.23,121,6,1000000,121,1.23,2016.67,0.01,0.01,5121605,0.01,0.01,5121605 +FOCUS ESG리더스,285690,28,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +삼성 인버스 코스닥 150 선물 ETN,Q530094,29,7225,5,-15,-0.21,140,8,1000000,140,-0.21,1750.00,0.01,0.01,1014635,0.01,0.01,1014635 +KIWOOM 미국S&P500,449770,30,18490,2,135,0.74,30761,1794,3900000,30761,0.74,1714.66,0.79,0.79,568510825,0.79,0.79,568510825 diff --git a/top30/20250919/top30-vir-20250919-112001.csv b/top30/20250919/top30-vir-20250919-112001.csv new file mode 100644 index 000000000000..380244186f4c --- /dev/null +++ b/top30/20250919/top30-vir-20250919-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7365,5,-30,-0.41,16168,5,1000000,16168,-0.41,9999.99,1.62,1.62,118835870,1.61,1.61,118835870 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +피씨디렉트,051380,6,2690,2,425,18.76,6836352,21585,15340072,6836352,18.76,9999.99,44.57,44.57,18048825780,43.74,43.74,18048825780 +KB 레버리지 미국채 30년 ETN,Q580062,7,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,8,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,9,18350,5,-1285,-6.54,760,6,1000000,760,-6.54,9999.99,0.08,0.08,13952560,0.08,0.08,13952560 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,10,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20165,5,-95,-0.47,1006,14,500000,1006,-0.47,7185.71,0.20,0.20,20420965,0.20,0.20,20420965 +뱅크웨어글로벌,199480,12,8380,1,1930,29.92,4868480,86399,10101638,4868480,29.92,5634.88,48.19,48.19,38582052365,45.58,45.58,38582052365 +RISE 국고채10년액티브,481430,13,108615,5,-245,-0.23,10024,179,1513000,10024,-0.23,5600.00,0.66,0.66,1090127950,0.66,0.66,1090127950 +메리츠 미국채30년 ETN(H),Q610037,14,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,16,9360,5,-10,-0.11,7249,149,640000,7249,-0.11,4865.10,1.13,1.13,67778385,1.13,1.13,67778385 +한국제13호스팩,464440,17,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +에스넷,038680,18,4050,2,105,2.66,1298479,27598,19912642,1298479,2.66,4704.98,6.52,6.52,5428831640,6.73,6.73,5428831640 +신한 코스피 200 TR ETN,Q500085,19,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,20,110425,5,-90,-0.08,10004,290,1227000,10004,-0.08,3449.66,0.82,0.82,1105416730,0.82,0.82,1105416730 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6575,5,-35,-0.53,102,3,1000000,102,-0.53,3400.00,0.01,0.01,668785,0.01,0.01,668785 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,22,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +HANARO Fn5G산업,367740,23,16475,2,30,0.18,2262,83,550000,2262,0.18,2725.30,0.41,0.41,37344545,0.41,0.41,37344545 +엑시큐어하이트론,019490,24,712,2,54,8.21,10424588,388298,76432270,10424588,8.21,2684.69,13.64,13.64,7765523820,14.27,14.27,7765523820 +한컴위드,054920,25,4910,2,545,12.49,7000836,271943,28217081,7000836,12.49,2574.38,24.81,24.81,34623632308,24.99,24.99,34623632308 +하이제8호스팩,450050,26,2090,3,0,0.00,14622,723,5014000,14622,0.00,2022.41,0.29,0.29,30487070,0.29,0.29,30487070 +삼성 레버리지 S&P500 선물 ETN,Q530113,27,42345,2,515,1.23,121,6,1000000,121,1.23,2016.67,0.01,0.01,5121605,0.01,0.01,5121605 +FOCUS ESG리더스,285690,28,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +삼성 인버스 코스닥 150 선물 ETN,Q530094,29,7225,5,-15,-0.21,140,8,1000000,140,-0.21,1750.00,0.01,0.01,1014635,0.01,0.01,1014635 +KIWOOM 미국S&P500,449770,30,18485,2,130,0.71,30804,1794,3900000,30804,0.71,1717.06,0.79,0.79,569305780,0.79,0.79,569305780 diff --git a/top30/20250919/top30-vir-20250919-113001.csv b/top30/20250919/top30-vir-20250919-113001.csv new file mode 100644 index 000000000000..a59f052cfada --- /dev/null +++ b/top30/20250919/top30-vir-20250919-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7365,5,-30,-0.41,16168,5,1000000,16168,-0.41,9999.99,1.62,1.62,118835870,1.61,1.61,118835870 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +피씨디렉트,051380,6,2690,2,425,18.76,7052689,21585,15340072,7052689,18.76,9999.99,45.98,45.98,18626276110,45.14,45.14,18626276110 +KB 레버리지 미국채 30년 ETN,Q580062,7,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,8,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,9,18350,5,-1285,-6.54,760,6,1000000,760,-6.54,9999.99,0.08,0.08,13952560,0.08,0.08,13952560 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,10,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20165,5,-95,-0.47,1006,14,500000,1006,-0.47,7185.71,0.20,0.20,20420965,0.20,0.20,20420965 +뱅크웨어글로벌,199480,12,8380,1,1930,29.92,4879069,86399,10101638,4879069,29.92,5647.14,48.30,48.30,38670788185,45.68,45.68,38670788185 +RISE 국고채10년액티브,481430,13,108605,5,-255,-0.23,10026,179,1513000,10026,-0.23,5601.12,0.66,0.66,1090345170,0.66,0.66,1090345170 +메리츠 미국채30년 ETN(H),Q610037,14,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,16,9360,5,-10,-0.11,7249,149,640000,7249,-0.11,4865.10,1.13,1.13,67778385,1.13,1.13,67778385 +한국제13호스팩,464440,17,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +에스넷,038680,18,4060,2,115,2.92,1303451,27598,19912642,1303451,2.92,4722.99,6.55,6.55,5448955885,6.74,6.74,5448955885 +신한 코스피 200 TR ETN,Q500085,19,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,20,110425,5,-90,-0.08,10004,290,1227000,10004,-0.08,3449.66,0.82,0.82,1105416730,0.82,0.82,1105416730 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6575,5,-35,-0.53,102,3,1000000,102,-0.53,3400.00,0.01,0.01,668785,0.01,0.01,668785 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,22,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +HANARO Fn5G산업,367740,23,16475,2,30,0.18,2262,83,550000,2262,0.18,2725.30,0.41,0.41,37344545,0.41,0.41,37344545 +엑시큐어하이트론,019490,24,710,2,52,7.90,10525924,388298,76432270,10525924,7.90,2710.79,13.77,13.77,7837365934,14.44,14.44,7837365934 +한컴위드,054920,25,4940,2,575,13.17,7100360,271943,28217081,7100360,13.17,2610.97,25.16,25.16,35112446282,25.19,25.19,35112446282 +TIMEFOLIO K이노베이션액티브,385710,26,9085,2,85,0.94,46358,2250,1200000,46358,0.94,2060.36,3.86,3.86,420798860,3.86,3.86,420798860 +하이제8호스팩,450050,27,2090,3,0,0.00,14622,723,5014000,14622,0.00,2022.41,0.29,0.29,30487070,0.29,0.29,30487070 +삼성 레버리지 S&P500 선물 ETN,Q530113,28,42345,2,515,1.23,121,6,1000000,121,1.23,2016.67,0.01,0.01,5121605,0.01,0.01,5121605 +FOCUS ESG리더스,285690,29,14435,5,-30,-0.21,20,1,900000,20,-0.21,2000.00,0.00,0.00,288700,0.00,0.00,288700 +삼성 인버스 코스닥 150 선물 ETN,Q530094,30,7225,5,-15,-0.21,140,8,1000000,140,-0.21,1750.00,0.01,0.01,1014635,0.01,0.01,1014635 diff --git a/top30/20250919/top30-vir-20250919-114001.csv b/top30/20250919/top30-vir-20250919-114001.csv new file mode 100644 index 000000000000..34c1fef445a3 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7365,5,-30,-0.41,16168,5,1000000,16168,-0.41,9999.99,1.62,1.62,118835870,1.61,1.61,118835870 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +피씨디렉트,051380,6,2720,2,455,20.09,7403174,21585,15340072,7403174,20.09,9999.99,48.26,48.26,19576615245,46.92,46.92,19576615245 +KB 레버리지 미국채 30년 ETN,Q580062,7,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,8,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +RISE V&S셀렉트밸류,234310,9,17345,5,-90,-0.52,4259,27,500000,4259,-0.52,9999.99,0.85,0.85,73890005,0.85,0.85,73890005 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18350,5,-1285,-6.54,760,6,1000000,760,-6.54,9999.99,0.08,0.08,13952560,0.08,0.08,13952560 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,11,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,20165,5,-95,-0.47,1006,14,500000,1006,-0.47,7185.71,0.20,0.20,20420965,0.20,0.20,20420965 +뱅크웨어글로벌,199480,13,8070,2,1620,25.12,5788090,86399,10101638,5788090,25.12,6699.26,57.30,57.30,46121559875,56.58,56.58,46121559875 +RISE 국고채10년액티브,481430,14,108605,5,-255,-0.23,10026,179,1513000,10026,-0.23,5601.12,0.66,0.66,1090345170,0.66,0.66,1090345170 +메리츠 미국채30년 ETN(H),Q610037,15,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,16,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,17,9360,5,-10,-0.11,7249,149,640000,7249,-0.11,4865.10,1.13,1.13,67778385,1.13,1.13,67778385 +한국제13호스팩,464440,18,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +에스넷,038680,19,4065,2,120,3.04,1308916,27598,19912642,1308916,3.04,4742.79,6.57,6.57,5471160670,6.76,6.76,5471160670 +신한 코스피 200 TR ETN,Q500085,20,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,21,110425,5,-90,-0.08,10004,290,1227000,10004,-0.08,3449.66,0.82,0.82,1105416730,0.82,0.82,1105416730 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,22,6575,5,-35,-0.53,102,3,1000000,102,-0.53,3400.00,0.01,0.01,668785,0.01,0.01,668785 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,23,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +엑시큐어하이트론,019490,24,710,2,52,7.90,10591454,388298,76432270,10591454,7.90,2727.66,13.86,13.86,7883612009,14.53,14.53,7883612009 +HANARO Fn5G산업,367740,25,16475,2,30,0.18,2262,83,550000,2262,0.18,2725.30,0.41,0.41,37344545,0.41,0.41,37344545 +한컴위드,054920,26,4960,2,595,13.63,7243511,271943,28217081,7243511,13.63,2663.61,25.67,25.67,35824449499,25.60,25.60,35824449499 +TIMEFOLIO K이노베이션액티브,385710,27,9090,2,90,1.00,52814,2250,1200000,52814,1.00,2347.29,4.40,4.40,479478900,4.40,4.40,479478900 +한투 인버스 은 선물 ETN,Q570058,28,7550,5,-95,-1.24,107,5,1000000,107,-1.24,2140.00,0.01,0.01,808385,0.01,0.01,808385 +하이제8호스팩,450050,29,2090,3,0,0.00,14622,723,5014000,14622,0.00,2022.41,0.29,0.29,30487070,0.29,0.29,30487070 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,42345,2,515,1.23,121,6,1000000,121,1.23,2016.67,0.01,0.01,5121605,0.01,0.01,5121605 diff --git a/top30/20250919/top30-vir-20250919-115001.csv b/top30/20250919/top30-vir-20250919-115001.csv new file mode 100644 index 000000000000..36e9e9f0bccb --- /dev/null +++ b/top30/20250919/top30-vir-20250919-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7365,5,-30,-0.41,16168,5,1000000,16168,-0.41,9999.99,1.62,1.62,118835870,1.61,1.61,118835870 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +피씨디렉트,051380,6,2740,2,475,20.97,7601797,21585,15340072,7601797,20.97,9999.99,49.56,49.56,20115711624,47.86,47.86,20115711624 +KB 레버리지 미국채 30년 ETN,Q580062,7,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,8,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +TIGER MSCI KOREA ESG유니버설,289250,9,13875,3,0,0.00,4336,25,660000,4336,0.00,9999.99,0.66,0.66,60161820,0.66,0.66,60161820 +RISE V&S셀렉트밸류,234310,10,17345,5,-90,-0.52,4259,27,500000,4259,-0.52,9999.99,0.85,0.85,73890005,0.85,0.85,73890005 +하나 레버리지 천연가스 선물 ETN(H),Q700031,11,18350,5,-1285,-6.54,760,6,1000000,760,-6.54,9999.99,0.08,0.08,13952560,0.08,0.08,13952560 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,12,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,20165,5,-95,-0.47,1006,14,500000,1006,-0.47,7185.71,0.20,0.20,20420965,0.20,0.20,20420965 +뱅크웨어글로벌,199480,14,8100,2,1650,25.58,5935393,86399,10101638,5935393,25.58,6869.75,58.76,58.76,47312775205,57.82,57.82,47312775205 +RISE 국고채10년액티브,481430,15,108595,5,-265,-0.24,10072,179,1513000,10072,-0.24,5626.82,0.67,0.67,1095340540,0.67,0.67,1095340540 +메리츠 미국채30년 ETN(H),Q610037,16,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,17,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,18,9360,5,-10,-0.11,7249,149,640000,7249,-0.11,4865.10,1.13,1.13,67778385,1.13,1.13,67778385 +에스넷,038680,19,4050,2,105,2.66,1321551,27598,19912642,1321551,2.66,4788.58,6.64,6.64,5522439765,6.85,6.85,5522439765 +한국제13호스팩,464440,20,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +신한 코스피 200 TR ETN,Q500085,21,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,22,110425,5,-90,-0.08,10004,290,1227000,10004,-0.08,3449.66,0.82,0.82,1105416730,0.82,0.82,1105416730 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,23,6575,5,-35,-0.53,102,3,1000000,102,-0.53,3400.00,0.01,0.01,668785,0.01,0.01,668785 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,24,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +엑시큐어하이트론,019490,25,705,2,47,7.14,10647883,388298,76432270,10647883,7.14,2742.19,13.93,13.93,7923507399,14.70,14.70,7923507399 +HANARO Fn5G산업,367740,26,16475,2,30,0.18,2262,83,550000,2262,0.18,2725.30,0.41,0.41,37344545,0.41,0.41,37344545 +한컴위드,054920,27,4935,2,570,13.06,7323511,271943,28217081,7323511,13.06,2693.03,25.95,25.95,36223036228,26.01,26.01,36223036228 +TIMEFOLIO K이노베이션액티브,385710,28,9090,2,90,1.00,52814,2250,1200000,52814,1.00,2347.29,4.40,4.40,479478900,4.40,4.40,479478900 +한투 인버스 은 선물 ETN,Q570058,29,7550,5,-95,-1.24,107,5,1000000,107,-1.24,2140.00,0.01,0.01,808385,0.01,0.01,808385 +하이제8호스팩,450050,30,2090,3,0,0.00,14622,723,5014000,14622,0.00,2022.41,0.29,0.29,30487070,0.29,0.29,30487070 diff --git a/top30/20250919/top30-vir-20250919-120001.csv b/top30/20250919/top30-vir-20250919-120001.csv new file mode 100644 index 000000000000..0f750ecfaad5 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7365,5,-30,-0.41,16168,5,1000000,16168,-0.41,9999.99,1.62,1.62,118835870,1.61,1.61,118835870 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +피씨디렉트,051380,6,2715,2,450,19.87,8116069,21585,15340072,8116069,19.87,9999.99,52.91,52.91,21527628176,51.69,51.69,21527628176 +KB 레버리지 미국채 30년 ETN,Q580062,7,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,8,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +TIGER MSCI KOREA ESG유니버설,289250,9,13875,3,0,0.00,4336,25,660000,4336,0.00,9999.99,0.66,0.66,60161820,0.66,0.66,60161820 +RISE V&S셀렉트밸류,234310,10,17345,5,-90,-0.52,4259,27,500000,4259,-0.52,9999.99,0.85,0.85,73890005,0.85,0.85,73890005 +하나 레버리지 천연가스 선물 ETN(H),Q700031,11,18350,5,-1285,-6.54,760,6,1000000,760,-6.54,9999.99,0.08,0.08,13952560,0.08,0.08,13952560 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,12,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,20165,5,-95,-0.47,1006,14,500000,1006,-0.47,7185.71,0.20,0.20,20420965,0.20,0.20,20420965 +뱅크웨어글로벌,199480,14,8110,2,1660,25.74,6041235,86399,10101638,6041235,25.74,6992.25,59.80,59.80,48170425250,58.80,58.80,48170425250 +RISE 국고채10년액티브,481430,15,108595,5,-265,-0.24,10072,179,1513000,10072,-0.24,5626.82,0.67,0.67,1095340540,0.67,0.67,1095340540 +메리츠 미국채30년 ETN(H),Q610037,16,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,17,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,18,9360,5,-10,-0.11,7249,149,640000,7249,-0.11,4865.10,1.13,1.13,67778385,1.13,1.13,67778385 +에스넷,038680,19,4060,2,115,2.92,1323310,27598,19912642,1323310,2.92,4794.95,6.65,6.65,5529555425,6.84,6.84,5529555425 +한국제13호스팩,464440,20,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +신한 코스피 200 TR ETN,Q500085,21,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,22,110425,5,-90,-0.08,10004,290,1227000,10004,-0.08,3449.66,0.82,0.82,1105416730,0.82,0.82,1105416730 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,23,6575,5,-35,-0.53,102,3,1000000,102,-0.53,3400.00,0.01,0.01,668785,0.01,0.01,668785 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,24,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +엑시큐어하이트론,019490,25,697,2,39,5.93,10826706,388298,76432270,10826706,5.93,2788.25,14.17,14.17,8048498781,15.11,15.11,8048498781 +HANARO Fn5G산업,367740,26,16475,2,30,0.18,2262,83,550000,2262,0.18,2725.30,0.41,0.41,37344545,0.41,0.41,37344545 +한컴위드,054920,27,4940,2,575,13.17,7365989,271943,28217081,7365989,13.17,2708.65,26.10,26.10,36432581440,26.14,26.14,36432581440 +TIMEFOLIO K이노베이션액티브,385710,28,9090,2,90,1.00,52814,2250,1200000,52814,1.00,2347.29,4.40,4.40,479478900,4.40,4.40,479478900 +한투 인버스 은 선물 ETN,Q570058,29,7550,5,-95,-1.24,107,5,1000000,107,-1.24,2140.00,0.01,0.01,808385,0.01,0.01,808385 +하이제8호스팩,450050,30,2090,3,0,0.00,14622,723,5014000,14622,0.00,2022.41,0.29,0.29,30487070,0.29,0.29,30487070 diff --git a/top30/20250919/top30-vir-20250919-121001.csv b/top30/20250919/top30-vir-20250919-121001.csv new file mode 100644 index 000000000000..238b6ad27bc3 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89048,155,4650000,89048,0.05,9999.99,1.92,1.92,944799520,1.91,1.91,944799520 +피씨디렉트,051380,6,2705,2,440,19.43,8552957,21585,15340072,8552957,19.43,9999.99,55.76,55.76,22695527398,54.69,54.69,22695527398 +KB 레버리지 미국채 30년 ETN,Q580062,7,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,8,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +TIGER MSCI KOREA ESG유니버설,289250,9,13875,3,0,0.00,4336,25,660000,4336,0.00,9999.99,0.66,0.66,60161820,0.66,0.66,60161820 +RISE V&S셀렉트밸류,234310,10,17370,5,-65,-0.37,4260,27,500000,4260,-0.37,9999.99,0.85,0.85,73907375,0.85,0.85,73907375 +하나 레버리지 천연가스 선물 ETN(H),Q700031,11,18395,5,-1240,-6.32,868,6,1000000,868,-6.32,9999.99,0.09,0.09,15940300,0.09,0.09,15940300 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,12,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +뱅크웨어글로벌,199480,13,7900,2,1450,22.48,6263694,86399,10101638,6263694,22.48,7249.73,62.01,62.01,49944558900,62.58,62.58,49944558900 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,20165,5,-95,-0.47,1006,14,500000,1006,-0.47,7185.71,0.20,0.20,20420965,0.20,0.20,20420965 +PLUS 신흥국MSCI인버스(합성 H),373530,15,8995,5,-25,-0.28,390,6,520000,390,-0.28,6500.00,0.08,0.08,3508050,0.08,0.08,3508050 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +RISE 국고채10년액티브,481430,17,108595,5,-265,-0.24,10072,179,1513000,10072,-0.24,5626.82,0.67,0.67,1095340540,0.67,0.67,1095340540 +메리츠 미국채30년 ETN(H),Q610037,18,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,19,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,20,9360,5,-10,-0.11,7250,149,640000,7250,-0.11,4865.77,1.13,1.13,67787745,1.13,1.13,67787745 +에스넷,038680,21,4045,2,100,2.53,1331086,27598,19912642,1331086,2.53,4823.12,6.68,6.68,5561170795,6.90,6.90,5561170795 +한국제13호스팩,464440,22,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +신한 코스피 200 TR ETN,Q500085,23,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,24,110425,5,-90,-0.08,10004,290,1227000,10004,-0.08,3449.66,0.82,0.82,1105416730,0.82,0.82,1105416730 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6575,5,-35,-0.53,102,3,1000000,102,-0.53,3400.00,0.01,0.01,668785,0.01,0.01,668785 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,26,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +엑시큐어하이트론,019490,27,692,2,34,5.17,10953795,388298,76432270,10953795,5.17,2820.98,14.33,14.33,8136337693,15.38,15.38,8136337693 +HANARO Fn5G산업,367740,28,16380,5,-65,-0.40,2272,83,550000,2272,-0.40,2737.35,0.41,0.41,37508345,0.42,0.42,37508345 +한컴위드,054920,29,4930,2,565,12.94,7404618,271943,28217081,7404618,12.94,2722.86,26.24,26.24,36623849580,26.33,26.33,36623849580 +TIMEFOLIO K이노베이션액티브,385710,30,9080,2,80,0.89,53014,2250,1200000,53014,0.89,2356.18,4.42,4.42,481294900,4.42,4.42,481294900 diff --git a/top30/20250919/top30-vir-20250919-122001.csv b/top30/20250919/top30-vir-20250919-122001.csv new file mode 100644 index 000000000000..3fb6f901a745 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89077,155,4650000,89077,0.05,9999.99,1.92,1.92,945107355,1.91,1.91,945107355 +피씨디렉트,051380,6,2685,2,420,18.54,8762637,21585,15340072,8762637,18.54,9999.99,57.12,57.12,23260402923,56.47,56.47,23260402923 +KB 레버리지 미국채 30년 ETN,Q580062,7,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,8,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +TIGER MSCI KOREA ESG유니버설,289250,9,13875,3,0,0.00,4336,25,660000,4336,0.00,9999.99,0.66,0.66,60161820,0.66,0.66,60161820 +RISE V&S셀렉트밸류,234310,10,17370,5,-65,-0.37,4260,27,500000,4260,-0.37,9999.99,0.85,0.85,73907375,0.85,0.85,73907375 +하나 레버리지 천연가스 선물 ETN(H),Q700031,11,18395,5,-1240,-6.32,868,6,1000000,868,-6.32,9999.99,0.09,0.09,15940300,0.09,0.09,15940300 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,12,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +뱅크웨어글로벌,199480,13,7950,2,1500,23.26,6380721,86399,10101638,6380721,23.26,7385.18,63.17,63.17,50875952305,63.35,63.35,50875952305 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,20165,5,-95,-0.47,1006,14,500000,1006,-0.47,7185.71,0.20,0.20,20420965,0.20,0.20,20420965 +PLUS 신흥국MSCI인버스(합성 H),373530,15,8995,5,-25,-0.28,390,6,520000,390,-0.28,6500.00,0.08,0.08,3508050,0.08,0.08,3508050 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +RISE 국고채10년액티브,481430,17,108595,5,-265,-0.24,10072,179,1513000,10072,-0.24,5626.82,0.67,0.67,1095340540,0.67,0.67,1095340540 +메리츠 미국채30년 ETN(H),Q610037,18,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,19,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,20,9360,5,-10,-0.11,7250,149,640000,7250,-0.11,4865.77,1.13,1.13,67787745,1.13,1.13,67787745 +에스넷,038680,21,4035,2,90,2.28,1341221,27598,19912642,1341221,2.28,4859.85,6.74,6.74,5602002760,6.97,6.97,5602002760 +한국제13호스팩,464440,22,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +신한 코스피 200 TR ETN,Q500085,23,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,24,110395,5,-120,-0.11,10005,290,1227000,10005,-0.11,3450.00,0.82,0.82,1105527125,0.82,0.82,1105527125 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6575,5,-35,-0.53,102,3,1000000,102,-0.53,3400.00,0.01,0.01,668785,0.01,0.01,668785 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,26,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +엑시큐어하이트론,019490,27,698,2,40,6.08,11001278,388298,76432270,11001278,6.08,2833.20,14.39,14.39,8169334648,15.31,15.31,8169334648 +한컴위드,054920,28,4945,2,580,13.29,7467549,271943,28217081,7467549,13.29,2746.00,26.46,26.46,36936546360,26.47,26.47,36936546360 +HANARO Fn5G산업,367740,29,16380,5,-65,-0.40,2272,83,550000,2272,-0.40,2737.35,0.41,0.41,37508345,0.42,0.42,37508345 +TIMEFOLIO K이노베이션액티브,385710,30,9080,2,80,0.89,53014,2250,1200000,53014,0.89,2356.18,4.42,4.42,481294900,4.42,4.42,481294900 diff --git a/top30/20250919/top30-vir-20250919-123000.csv b/top30/20250919/top30-vir-20250919-123000.csv new file mode 100644 index 000000000000..c6f047f415f5 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89077,155,4650000,89077,0.05,9999.99,1.92,1.92,945107355,1.91,1.91,945107355 +피씨디렉트,051380,6,2690,2,425,18.76,8876175,21585,15340072,8876175,18.76,9999.99,57.86,57.86,23567027903,57.11,57.11,23567027903 +KB 레버리지 미국채 30년 ETN,Q580062,7,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,8,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,9,18355,5,-1280,-6.52,1143,6,1000000,1143,-6.52,9999.99,0.11,0.11,20993080,0.11,0.11,20993080 +TIGER MSCI KOREA ESG유니버설,289250,10,13875,3,0,0.00,4336,25,660000,4336,0.00,9999.99,0.66,0.66,60161820,0.66,0.66,60161820 +RISE V&S셀렉트밸류,234310,11,17370,5,-65,-0.37,4260,27,500000,4260,-0.37,9999.99,0.85,0.85,73907375,0.85,0.85,73907375 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,12,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +뱅크웨어글로벌,199480,13,7960,2,1510,23.41,6443509,86399,10101638,6443509,23.41,7457.85,63.79,63.79,51373534775,63.89,63.89,51373534775 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,20140,5,-120,-0.59,1008,14,500000,1008,-0.59,7200.00,0.20,0.20,20461250,0.20,0.20,20461250 +PLUS 신흥국MSCI인버스(합성 H),373530,15,8995,5,-25,-0.28,390,6,520000,390,-0.28,6500.00,0.08,0.08,3508050,0.08,0.08,3508050 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +RISE 국고채10년액티브,481430,17,108595,5,-265,-0.24,10072,179,1513000,10072,-0.24,5626.82,0.67,0.67,1095340540,0.67,0.67,1095340540 +메리츠 미국채30년 ETN(H),Q610037,18,7635,5,-95,-1.23,6245,119,14000000,6245,-1.23,5247.90,0.04,0.04,47711795,0.04,0.04,47711795 +HANARO 25-12 은행채(AA+이상)액티브,489570,19,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +RISE 미국달러선물인버스,469530,20,9360,5,-10,-0.11,7250,149,640000,7250,-0.11,4865.77,1.13,1.13,67787745,1.13,1.13,67787745 +에스넷,038680,21,4055,2,110,2.79,1341864,27598,19912642,1341864,2.79,4862.18,6.74,6.74,5604599625,6.94,6.94,5604599625 +한국제13호스팩,464440,22,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +신한 코스피 200 TR ETN,Q500085,23,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,24,110410,5,-105,-0.10,10014,290,1227000,10014,-0.10,3453.10,0.82,0.82,1106520815,0.82,0.82,1106520815 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6575,5,-35,-0.53,102,3,1000000,102,-0.53,3400.00,0.01,0.01,668785,0.01,0.01,668785 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,26,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +엑시큐어하이트론,019490,27,710,2,52,7.90,11068904,388298,76432270,11068904,7.90,2850.62,14.48,14.48,8216989833,15.14,15.14,8216989833 +한컴위드,054920,28,4920,2,555,12.71,7511825,271943,28217081,7511825,12.71,2762.28,26.62,26.62,37154889883,26.76,26.76,37154889883 +HANARO Fn5G산업,367740,29,16380,5,-65,-0.40,2272,83,550000,2272,-0.40,2737.35,0.41,0.41,37508345,0.42,0.42,37508345 +TIMEFOLIO K이노베이션액티브,385710,30,9110,2,110,1.22,53190,2250,1200000,53190,1.22,2364.00,4.43,4.43,482895960,4.42,4.42,482895960 diff --git a/top30/20250919/top30-vir-20250919-124001.csv b/top30/20250919/top30-vir-20250919-124001.csv new file mode 100644 index 000000000000..bc845748da4e --- /dev/null +++ b/top30/20250919/top30-vir-20250919-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57140,2,155,0.27,6060,6,160000,6060,0.27,9999.99,3.79,3.79,346711285,3.79,3.79,346711285 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +ACE 2월만기자동연장회사채AA-이상액티브,475260,5,10615,2,5,0.05,89096,155,4650000,89096,0.05,9999.99,1.92,1.92,945309040,1.92,1.92,945309040 +피씨디렉트,051380,6,2630,2,365,16.11,9244221,21585,15340072,9244221,16.11,9999.99,60.26,60.26,24542975468,60.83,60.83,24542975468 +KB 레버리지 미국채 30년 ETN,Q580062,7,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,8,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,9,18325,5,-1310,-6.67,1262,6,1000000,1262,-6.67,9999.99,0.13,0.13,23174295,0.13,0.13,23174295 +TIGER MSCI KOREA ESG유니버설,289250,10,13875,3,0,0.00,4336,25,660000,4336,0.00,9999.99,0.66,0.66,60161820,0.66,0.66,60161820 +RISE V&S셀렉트밸류,234310,11,17370,5,-65,-0.37,4260,27,500000,4260,-0.37,9999.99,0.85,0.85,73907375,0.85,0.85,73907375 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,12,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +뱅크웨어글로벌,199480,13,7950,2,1500,23.26,6510498,86399,10101638,6510498,23.26,7535.39,64.45,64.45,51907936660,64.64,64.64,51907936660 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,20135,5,-125,-0.62,1009,14,500000,1009,-0.62,7207.14,0.20,0.20,20481385,0.20,0.20,20481385 +PLUS 신흥국MSCI인버스(합성 H),373530,15,8995,5,-25,-0.28,390,6,520000,390,-0.28,6500.00,0.08,0.08,3508050,0.08,0.08,3508050 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +RISE 국고채10년액티브,481430,17,108595,5,-265,-0.24,10122,179,1513000,10122,-0.24,5654.75,0.67,0.67,1100770290,0.67,0.67,1100770290 +메리츠 미국채30년 ETN(H),Q610037,18,7645,5,-85,-1.10,6250,119,14000000,6250,-1.10,5252.10,0.04,0.04,47750020,0.04,0.04,47750020 +HANARO 25-12 은행채(AA+이상)액티브,489570,19,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +에스넷,038680,20,4045,2,100,2.53,1345166,27598,19912642,1345166,2.53,4874.14,6.76,6.76,5617926320,6.97,6.97,5617926320 +RISE 미국달러선물인버스,469530,21,9350,5,-20,-0.21,7251,149,640000,7251,-0.21,4866.44,1.13,1.13,67797095,1.13,1.13,67797095 +한국제13호스팩,464440,22,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +신한 코스피 200 TR ETN,Q500085,23,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,24,110410,5,-105,-0.10,10014,290,1227000,10014,-0.10,3453.10,0.82,0.82,1106520815,0.82,0.82,1106520815 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6575,5,-35,-0.53,102,3,1000000,102,-0.53,3400.00,0.01,0.01,668785,0.01,0.01,668785 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,26,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +엑시큐어하이트론,019490,27,700,2,42,6.38,11100842,388298,76432270,11100842,6.38,2858.85,14.52,14.52,8239392129,15.40,15.40,8239392129 +한컴위드,054920,28,4980,2,615,14.09,7548852,271943,28217081,7548852,14.09,2775.90,26.75,26.75,37338691568,26.57,26.57,37338691568 +HANARO Fn5G산업,367740,29,16420,5,-25,-0.15,2284,83,550000,2284,-0.15,2751.81,0.42,0.42,37705385,0.42,0.42,37705385 +TIMEFOLIO K이노베이션액티브,385710,30,9120,2,120,1.33,53223,2250,1200000,53223,1.33,2365.47,4.44,4.44,483196920,4.42,4.42,483196920 diff --git a/top30/20250919/top30-vir-20250919-125001.csv b/top30/20250919/top30-vir-20250919-125001.csv new file mode 100644 index 000000000000..74c3be2693a1 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57155,2,170,0.30,6066,6,160000,6066,0.30,9999.99,3.79,3.79,347054215,3.80,3.80,347054215 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89096,155,4650000,89096,0.05,9999.99,1.92,1.92,945309040,1.92,1.92,945309040 +피씨디렉트,051380,7,2570,2,305,13.47,9443510,21585,15340072,9443510,13.47,9999.99,61.56,61.56,25058767687,63.56,63.56,25058767687 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18325,5,-1310,-6.67,1262,6,1000000,1262,-6.67,9999.99,0.13,0.13,23174295,0.13,0.13,23174295 +TIGER MSCI KOREA ESG유니버설,289250,11,13875,3,0,0.00,4336,25,660000,4336,0.00,9999.99,0.66,0.66,60161820,0.66,0.66,60161820 +RISE V&S셀렉트밸류,234310,12,17370,5,-65,-0.37,4260,27,500000,4260,-0.37,9999.99,0.85,0.85,73907375,0.85,0.85,73907375 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,13,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +뱅크웨어글로벌,199480,14,7930,2,1480,22.95,6632321,86399,10101638,6632321,22.95,7676.39,65.66,65.66,52870451410,66.00,66.00,52870451410 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,15,20055,5,-205,-1.01,1042,14,500000,1042,-1.01,7442.86,0.21,0.21,21144035,0.21,0.21,21144035 +PLUS 신흥국MSCI인버스(합성 H),373530,16,8995,5,-25,-0.28,390,6,520000,390,-0.28,6500.00,0.08,0.08,3508050,0.08,0.08,3508050 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +RISE 국고채10년액티브,481430,18,108595,5,-265,-0.24,10122,179,1513000,10122,-0.24,5654.75,0.67,0.67,1100770290,0.67,0.67,1100770290 +메리츠 미국채30년 ETN(H),Q610037,19,7635,5,-95,-1.23,6251,119,14000000,6251,-1.23,5252.94,0.04,0.04,47757655,0.04,0.04,47757655 +HANARO 25-12 은행채(AA+이상)액티브,489570,20,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +에스넷,038680,21,4040,2,95,2.41,1346722,27598,19912642,1346722,2.41,4879.78,6.76,6.76,5624203450,6.99,6.99,5624203450 +RISE 미국달러선물인버스,469530,22,9350,5,-20,-0.21,7251,149,640000,7251,-0.21,4866.44,1.13,1.13,67797095,1.13,1.13,67797095 +한국제13호스팩,464440,23,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,24,26420,2,105,0.40,6311,159,1000000,6311,0.40,3969.18,0.63,0.63,166994810,0.63,0.63,166994810 +신한 코스피 200 TR ETN,Q500085,25,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,26,110345,5,-170,-0.15,10024,290,1227000,10024,-0.15,3456.55,0.82,0.82,1107624265,0.82,0.82,1107624265 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,27,6655,2,45,0.68,103,3,1000000,103,0.68,3433.33,0.01,0.01,675440,0.01,0.01,675440 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,28,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +엑시큐어하이트론,019490,29,698,2,40,6.08,11141666,388298,76432270,11141666,6.08,2869.36,14.58,14.58,8267818179,15.50,15.50,8267818179 +한컴위드,054920,30,4920,2,555,12.71,7579736,271943,28217081,7579736,12.71,2787.25,26.86,26.86,37491195838,27.01,27.01,37491195838 diff --git a/top30/20250919/top30-vir-20250919-130001.csv b/top30/20250919/top30-vir-20250919-130001.csv new file mode 100644 index 000000000000..efdb00f08674 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57155,2,170,0.30,6066,6,160000,6066,0.30,9999.99,3.79,3.79,347054215,3.80,3.80,347054215 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89096,155,4650000,89096,0.05,9999.99,1.92,1.92,945309040,1.92,1.92,945309040 +피씨디렉트,051380,7,2595,2,330,14.57,9673499,21585,15340072,9673499,14.57,9999.99,63.06,63.06,25658378986,64.46,64.46,25658378986 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18325,5,-1310,-6.67,1262,6,1000000,1262,-6.67,9999.99,0.13,0.13,23174295,0.13,0.13,23174295 +TIGER MSCI KOREA ESG유니버설,289250,11,13875,3,0,0.00,4336,25,660000,4336,0.00,9999.99,0.66,0.66,60161820,0.66,0.66,60161820 +RISE V&S셀렉트밸류,234310,12,17370,5,-65,-0.37,4260,27,500000,4260,-0.37,9999.99,0.85,0.85,73907375,0.85,0.85,73907375 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,26560,2,245,0.93,18311,159,1000000,18311,0.93,9999.99,1.83,1.83,485594810,1.83,1.83,485594810 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,14,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +뱅크웨어글로벌,199480,15,7940,2,1490,23.10,6690123,86399,10101638,6690123,23.10,7743.29,66.23,66.23,53329009295,66.49,66.49,53329009295 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,20055,5,-205,-1.01,1042,14,500000,1042,-1.01,7442.86,0.21,0.21,21144035,0.21,0.21,21144035 +PLUS 신흥국MSCI인버스(합성 H),373530,17,8995,5,-25,-0.28,390,6,520000,390,-0.28,6500.00,0.08,0.08,3508050,0.08,0.08,3508050 +메리츠 미국채30년 스트립 ETN(H),Q610084,18,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +RISE 국고채10년액티브,481430,19,108595,5,-265,-0.24,10122,179,1513000,10122,-0.24,5654.75,0.67,0.67,1100770290,0.67,0.67,1100770290 +메리츠 미국채30년 ETN(H),Q610037,20,7635,5,-95,-1.23,6251,119,14000000,6251,-1.23,5252.94,0.04,0.04,47757655,0.04,0.04,47757655 +HANARO 25-12 은행채(AA+이상)액티브,489570,21,10310,5,-5,-0.05,2020,41,11960000,2020,-0.05,4926.83,0.02,0.02,20836200,0.02,0.02,20836200 +에스넷,038680,22,4045,2,100,2.53,1351920,27598,19912642,1351920,2.53,4898.62,6.79,6.79,5645179275,7.01,7.01,5645179275 +RISE 미국달러선물인버스,469530,23,9350,5,-20,-0.21,7251,149,640000,7251,-0.21,4866.44,1.13,1.13,67797095,1.13,1.13,67797095 +한국제13호스팩,464440,24,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6670,2,60,0.91,108,3,1000000,108,0.91,3600.00,0.01,0.01,708785,0.01,0.01,708785 +신한 코스피 200 TR ETN,Q500085,26,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,27,110335,5,-180,-0.16,10029,290,1227000,10029,-0.16,3458.28,0.82,0.82,1108175940,0.82,0.82,1108175940 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,28,21490,2,1345,6.68,267,8,1000000,267,6.68,3337.50,0.03,0.03,5723005,0.03,0.03,5723005 +엑시큐어하이트론,019490,29,694,2,36,5.47,11173071,388298,76432270,11173071,5.47,2877.45,14.62,14.62,8289684285,15.63,15.63,8289684285 +한컴위드,054920,30,4925,2,560,12.83,7620287,271943,28217081,7620287,12.83,2802.16,27.01,27.01,37690506170,27.12,27.12,37690506170 diff --git a/top30/20250919/top30-vir-20250919-131000.csv b/top30/20250919/top30-vir-20250919-131000.csv new file mode 100644 index 000000000000..4418c08a0d9e --- /dev/null +++ b/top30/20250919/top30-vir-20250919-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57155,2,170,0.30,6066,6,160000,6066,0.30,9999.99,3.79,3.79,347054215,3.80,3.80,347054215 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89096,155,4650000,89096,0.05,9999.99,1.92,1.92,945309040,1.92,1.92,945309040 +피씨디렉트,051380,7,2580,2,315,13.91,9736098,21585,15340072,9736098,13.91,9999.99,63.47,63.47,25819256226,65.24,65.24,25819256226 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18280,5,-1355,-6.90,1301,6,1000000,1301,-6.90,9999.99,0.13,0.13,23888040,0.13,0.13,23888040 +TIGER MSCI KOREA ESG유니버설,289250,11,13875,3,0,0.00,4336,25,660000,4336,0.00,9999.99,0.66,0.66,60161820,0.66,0.66,60161820 +RISE V&S셀렉트밸류,234310,12,17370,5,-65,-0.37,4260,27,500000,4260,-0.37,9999.99,0.85,0.85,73907375,0.85,0.85,73907375 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,26560,2,245,0.93,18311,159,1000000,18311,0.93,9999.99,1.83,1.83,485594810,1.83,1.83,485594810 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,14,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +뱅크웨어글로벌,199480,15,8040,2,1590,24.65,6771316,86399,10101638,6771316,24.65,7837.26,67.03,67.03,53977911970,66.46,66.46,53977911970 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,19995,5,-265,-1.31,1060,14,500000,1060,-1.31,7571.43,0.21,0.21,21504405,0.22,0.22,21504405 +PLUS 신흥국MSCI인버스(합성 H),373530,17,8995,5,-25,-0.28,390,6,520000,390,-0.28,6500.00,0.08,0.08,3508050,0.08,0.08,3508050 +메리츠 미국채30년 스트립 ETN(H),Q610084,18,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +RISE 국고채10년액티브,481430,19,108410,5,-450,-0.41,10216,179,1513000,10216,-0.41,5707.26,0.68,0.68,1110960955,0.68,0.68,1110960955 +메리츠 미국채30년 ETN(H),Q610037,20,7635,5,-95,-1.23,6252,119,14000000,6252,-1.23,5253.78,0.04,0.04,47765290,0.04,0.04,47765290 +HANARO 25-12 은행채(AA+이상)액티브,489570,21,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +에스넷,038680,22,4040,2,95,2.41,1356525,27598,19912642,1356525,2.41,4915.30,6.81,6.81,5663786940,7.04,7.04,5663786940 +RISE 미국달러선물인버스,469530,23,9350,5,-20,-0.21,7251,149,640000,7251,-0.21,4866.44,1.13,1.13,67797095,1.13,1.13,67797095 +한국제13호스팩,464440,24,2105,5,-15,-0.71,1000,21,4320000,1000,-0.71,4761.90,0.02,0.02,2106360,0.02,0.02,2106360 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6630,2,20,0.30,113,3,1000000,113,0.30,3766.67,0.01,0.01,741935,0.01,0.01,741935 +키움 INDXX 미국테크탑10 ETN,Q760005,26,31480,2,130,0.41,186,5,1000000,186,0.41,3720.00,0.02,0.02,5853745,0.02,0.02,5853745 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,27,21545,2,1400,6.95,280,8,1000000,280,6.95,3500.00,0.03,0.03,6003090,0.03,0.03,6003090 +신한 코스피 200 TR ETN,Q500085,28,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,29,110325,5,-190,-0.17,10035,290,1227000,10035,-0.17,3460.34,0.82,0.82,1108837890,0.82,0.82,1108837890 +엑시큐어하이트론,019490,30,683,2,25,3.80,11320826,388298,76432270,11320826,3.80,2915.50,14.81,14.81,8391788767,16.08,16.08,8391788767 diff --git a/top30/20250919/top30-vir-20250919-132000.csv b/top30/20250919/top30-vir-20250919-132000.csv new file mode 100644 index 000000000000..c2c5f5e08872 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57035,2,50,0.09,6206,6,160000,6206,0.09,9999.99,3.88,3.88,355039115,3.89,3.89,355039115 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89096,155,4650000,89096,0.05,9999.99,1.92,1.92,945309040,1.92,1.92,945309040 +피씨디렉트,051380,7,2535,2,270,11.92,9846921,21585,15340072,9846921,11.92,9999.99,64.19,64.19,26102018851,67.12,67.12,26102018851 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18280,5,-1355,-6.90,1301,6,1000000,1301,-6.90,9999.99,0.13,0.13,23888040,0.13,0.13,23888040 +TIGER MSCI KOREA ESG유니버설,289250,11,13875,3,0,0.00,4336,25,660000,4336,0.00,9999.99,0.66,0.66,60161820,0.66,0.66,60161820 +RISE V&S셀렉트밸류,234310,12,17370,5,-65,-0.37,4260,27,500000,4260,-0.37,9999.99,0.85,0.85,73907375,0.85,0.85,73907375 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,26560,2,245,0.93,18311,159,1000000,18311,0.93,9999.99,1.83,1.83,485594810,1.83,1.83,485594810 +PLUS 신흥국MSCI인버스(합성 H),373530,14,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +뱅크웨어글로벌,199480,15,7860,2,1410,21.86,6911120,86399,10101638,6911120,21.86,7999.07,68.42,68.42,55084963740,69.38,69.38,55084963740 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,16,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,17,19965,5,-295,-1.46,1065,14,500000,1065,-1.46,7607.14,0.21,0.21,21604280,0.22,0.22,21604280 +RISE 국고채10년액티브,481430,18,108400,5,-460,-0.42,11543,179,1513000,11543,-0.42,6448.60,0.76,0.76,1254807755,0.77,0.77,1254807755 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +메리츠 미국채30년 ETN(H),Q610037,20,7625,5,-105,-1.36,6254,119,14000000,6254,-1.36,5255.46,0.04,0.04,47780545,0.04,0.04,47780545 +한국제13호스팩,464440,21,2110,5,-10,-0.47,1057,21,4320000,1057,-0.47,5033.33,0.02,0.02,2226630,0.02,0.02,2226630 +HANARO 25-12 은행채(AA+이상)액티브,489570,22,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +에스넷,038680,23,4030,2,85,2.15,1361898,27598,19912642,1361898,2.15,4934.77,6.84,6.84,5685453496,7.08,7.08,5685453496 +RISE 미국달러선물인버스,469530,24,9350,5,-20,-0.21,7251,149,640000,7251,-0.21,4866.44,1.13,1.13,67797095,1.13,1.13,67797095 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6630,2,20,0.30,113,3,1000000,113,0.30,3766.67,0.01,0.01,741935,0.01,0.01,741935 +키움 INDXX 미국테크탑10 ETN,Q760005,26,31480,2,130,0.41,186,5,1000000,186,0.41,3720.00,0.02,0.02,5853745,0.02,0.02,5853745 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,27,21545,2,1400,6.95,280,8,1000000,280,6.95,3500.00,0.03,0.03,6003090,0.03,0.03,6003090 +신한 코스피 200 TR ETN,Q500085,28,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +SOL 국고채10년,438570,29,110325,5,-190,-0.17,10035,290,1227000,10035,-0.17,3460.34,0.82,0.82,1108837890,0.82,0.82,1108837890 +엑시큐어하이트론,019490,30,678,2,20,3.04,11492777,388298,76432270,11492777,3.04,2959.78,15.04,15.04,8508509382,16.42,16.42,8508509382 diff --git a/top30/20250919/top30-vir-20250919-133000.csv b/top30/20250919/top30-vir-20250919-133000.csv new file mode 100644 index 000000000000..f34e089bcc78 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57035,2,50,0.09,6206,6,160000,6206,0.09,9999.99,3.88,3.88,355039115,3.89,3.89,355039115 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89096,155,4650000,89096,0.05,9999.99,1.92,1.92,945309040,1.92,1.92,945309040 +피씨디렉트,051380,7,2505,2,240,10.60,9979537,21585,15340072,9979537,10.60,9999.99,65.06,65.06,26435075062,68.79,68.79,26435075062 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18280,5,-1355,-6.90,1301,6,1000000,1301,-6.90,9999.99,0.13,0.13,23888040,0.13,0.13,23888040 +TIGER MSCI KOREA ESG유니버설,289250,11,13845,5,-30,-0.22,4337,25,660000,4337,-0.22,9999.99,0.66,0.66,60175665,0.66,0.66,60175665 +RISE V&S셀렉트밸류,234310,12,17370,5,-65,-0.37,4260,27,500000,4260,-0.37,9999.99,0.85,0.85,73907375,0.85,0.85,73907375 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,25630,5,-685,-2.60,18418,159,1000000,18418,-2.60,9999.99,1.84,1.84,488335720,1.91,1.91,488335720 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,19965,5,-295,-1.46,1315,14,500000,1315,-1.46,9392.86,0.26,0.26,26595530,0.27,0.27,26595530 +PLUS 신흥국MSCI인버스(합성 H),373530,15,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +뱅크웨어글로벌,199480,16,7860,2,1410,21.86,7063063,86399,10101638,7063063,21.86,8174.94,69.92,69.92,56279638135,70.88,70.88,56279638135 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,17,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +RISE 국고채10년액티브,481430,18,108415,5,-445,-0.41,11569,179,1513000,11569,-0.41,6463.13,0.76,0.76,1257626515,0.77,0.77,1257626515 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +메리츠 미국채30년 ETN(H),Q610037,20,7625,5,-105,-1.36,6254,119,14000000,6254,-1.36,5255.46,0.04,0.04,47780545,0.04,0.04,47780545 +한국제13호스팩,464440,21,2110,5,-10,-0.47,1057,21,4320000,1057,-0.47,5033.33,0.02,0.02,2226630,0.02,0.02,2226630 +HANARO 25-12 은행채(AA+이상)액티브,489570,22,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +에스넷,038680,23,4035,2,90,2.28,1364301,27598,19912642,1364301,2.28,4943.48,6.85,6.85,5695138491,7.09,7.09,5695138491 +RISE 미국달러선물인버스,469530,24,9350,5,-20,-0.21,7251,149,640000,7251,-0.21,4866.44,1.13,1.13,67797095,1.13,1.13,67797095 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6670,2,60,0.91,114,3,1000000,114,0.91,3800.00,0.01,0.01,748605,0.01,0.01,748605 +키움 INDXX 미국테크탑10 ETN,Q760005,26,31480,2,130,0.41,186,5,1000000,186,0.41,3720.00,0.02,0.02,5853745,0.02,0.02,5853745 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,27,21545,2,1400,6.95,280,8,1000000,280,6.95,3500.00,0.03,0.03,6003090,0.03,0.03,6003090 +SOL 국고채10년,438570,28,110195,5,-320,-0.29,10081,290,1227000,10081,-0.29,3476.21,0.82,0.82,1113907770,0.82,0.82,1113907770 +신한 코스피 200 TR ETN,Q500085,29,14615,5,-15,-0.10,730,21,1000000,730,-0.10,3476.19,0.07,0.07,10710245,0.07,0.07,10710245 +엑시큐어하이트론,019490,30,686,2,28,4.26,11620067,388298,76432270,11620067,4.26,2992.56,15.20,15.20,8594796231,16.39,16.39,8594796231 diff --git a/top30/20250919/top30-vir-20250919-134001.csv b/top30/20250919/top30-vir-20250919-134001.csv new file mode 100644 index 000000000000..80f014c25a8a --- /dev/null +++ b/top30/20250919/top30-vir-20250919-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57035,2,50,0.09,6206,6,160000,6206,0.09,9999.99,3.88,3.88,355039115,3.89,3.89,355039115 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89161,155,4650000,89161,0.05,9999.99,1.92,1.92,945999015,1.92,1.92,945999015 +피씨디렉트,051380,7,2515,2,250,11.04,10022861,21585,15340072,10022861,11.04,9999.99,65.34,65.34,26543470001,68.80,68.80,26543470001 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +TIGER MSCI KOREA ESG유니버설,289250,11,13845,5,-30,-0.22,4337,25,660000,4337,-0.22,9999.99,0.66,0.66,60175665,0.66,0.66,60175665 +RISE V&S셀렉트밸류,234310,12,17370,5,-65,-0.37,4260,27,500000,4260,-0.37,9999.99,0.85,0.85,73907375,0.85,0.85,73907375 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,25775,5,-540,-2.05,18524,159,1000000,18524,-2.05,9999.99,1.85,1.85,491050370,1.91,1.91,491050370 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,19965,5,-295,-1.46,1315,14,500000,1315,-1.46,9392.86,0.26,0.26,26595530,0.27,0.27,26595530 +PLUS 신흥국MSCI인버스(합성 H),373530,15,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +뱅크웨어글로벌,199480,16,7850,2,1400,21.71,7118214,86399,10101638,7118214,21.71,8238.77,70.47,70.47,56714277320,71.52,71.52,56714277320 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,17,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +RISE 국고채10년액티브,481430,18,108415,5,-445,-0.41,11569,179,1513000,11569,-0.41,6463.13,0.76,0.76,1257626515,0.77,0.77,1257626515 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +메리츠 미국채30년 ETN(H),Q610037,20,7625,5,-105,-1.36,6254,119,14000000,6254,-1.36,5255.46,0.04,0.04,47780545,0.04,0.04,47780545 +한국제13호스팩,464440,21,2110,5,-10,-0.47,1057,21,4320000,1057,-0.47,5033.33,0.02,0.02,2226630,0.02,0.02,2226630 +HANARO 25-12 은행채(AA+이상)액티브,489570,22,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +에스넷,038680,23,4040,2,95,2.41,1371938,27598,19912642,1371938,2.41,4971.15,6.89,6.89,5725949066,7.12,7.12,5725949066 +RISE 미국달러선물인버스,469530,24,9350,5,-20,-0.21,7251,149,640000,7251,-0.21,4866.44,1.13,1.13,67797095,1.13,1.13,67797095 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6670,2,60,0.91,114,3,1000000,114,0.91,3800.00,0.01,0.01,748605,0.01,0.01,748605 +키움 INDXX 미국테크탑10 ETN,Q760005,26,31480,2,130,0.41,186,5,1000000,186,0.41,3720.00,0.02,0.02,5853745,0.02,0.02,5853745 +신한 코스피 200 TR ETN,Q500085,27,14595,5,-35,-0.24,737,21,1000000,737,-0.24,3509.52,0.07,0.07,10812410,0.07,0.07,10812410 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,28,21545,2,1400,6.95,280,8,1000000,280,6.95,3500.00,0.03,0.03,6003090,0.03,0.03,6003090 +SOL 국고채10년,438570,29,110155,5,-360,-0.33,10126,290,1227000,10126,-0.33,3491.72,0.83,0.83,1118864895,0.83,0.83,1118864895 +엑시큐어하이트론,019490,30,687,2,29,4.41,11720652,388298,76432270,11720652,4.41,3018.47,15.33,15.33,8663566508,16.50,16.50,8663566508 diff --git a/top30/20250919/top30-vir-20250919-135000.csv b/top30/20250919/top30-vir-20250919-135000.csv new file mode 100644 index 000000000000..e0fc67229490 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57035,2,50,0.09,6206,6,160000,6206,0.09,9999.99,3.88,3.88,355039115,3.89,3.89,355039115 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89178,155,4650000,89178,0.05,9999.99,1.92,1.92,946179470,1.92,1.92,946179470 +피씨디렉트,051380,7,2490,2,225,9.93,10062256,21585,15340072,10062256,9.93,9999.99,65.59,65.59,26641967581,69.75,69.75,26641967581 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +TIGER MSCI KOREA ESG유니버설,289250,11,13845,5,-30,-0.22,4337,25,660000,4337,-0.22,9999.99,0.66,0.66,60175665,0.66,0.66,60175665 +RISE V&S셀렉트밸류,234310,12,17350,5,-85,-0.49,4261,27,500000,4261,-0.49,9999.99,0.85,0.85,73924725,0.85,0.85,73924725 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,25770,5,-545,-2.07,18525,159,1000000,18525,-2.07,9999.99,1.85,1.85,491076140,1.91,1.91,491076140 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,19965,5,-295,-1.46,1315,14,500000,1315,-1.46,9392.86,0.26,0.26,26595530,0.27,0.27,26595530 +뱅크웨어글로벌,199480,15,7610,2,1160,17.98,7483976,86399,10101638,7483976,17.98,8662.11,74.09,74.09,59506833375,77.41,77.41,59506833375 +PLUS 신흥국MSCI인버스(합성 H),373530,16,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,17,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +RISE 국고채10년액티브,481430,18,108415,5,-445,-0.41,11569,179,1513000,11569,-0.41,6463.13,0.76,0.76,1257626515,0.77,0.77,1257626515 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +메리츠 미국채30년 ETN(H),Q610037,20,7625,5,-105,-1.36,6254,119,14000000,6254,-1.36,5255.46,0.04,0.04,47780545,0.04,0.04,47780545 +한국제13호스팩,464440,21,2110,5,-10,-0.47,1057,21,4320000,1057,-0.47,5033.33,0.02,0.02,2226630,0.02,0.02,2226630 +HANARO 25-12 은행채(AA+이상)액티브,489570,22,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +에스넷,038680,23,4030,2,85,2.15,1373820,27598,19912642,1373820,2.15,4977.97,6.90,6.90,5733523561,7.14,7.14,5733523561 +RISE 미국달러선물인버스,469530,24,9345,5,-25,-0.27,7252,149,640000,7252,-0.27,4867.11,1.13,1.13,67806440,1.13,1.13,67806440 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6670,2,60,0.91,114,3,1000000,114,0.91,3800.00,0.01,0.01,748605,0.01,0.01,748605 +키움 INDXX 미국테크탑10 ETN,Q760005,26,31480,2,130,0.41,186,5,1000000,186,0.41,3720.00,0.02,0.02,5853745,0.02,0.02,5853745 +신한 코스피 200 TR ETN,Q500085,27,14595,5,-35,-0.24,737,21,1000000,737,-0.24,3509.52,0.07,0.07,10812410,0.07,0.07,10812410 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,28,21545,2,1400,6.95,280,8,1000000,280,6.95,3500.00,0.03,0.03,6003090,0.03,0.03,6003090 +SOL 국고채10년,438570,29,110155,5,-360,-0.33,10126,290,1227000,10126,-0.33,3491.72,0.83,0.83,1118864895,0.83,0.83,1118864895 +엑시큐어하이트론,019490,30,696,2,38,5.78,11779250,388298,76432270,11779250,5.78,3033.56,15.41,15.41,8704119575,16.36,16.36,8704119575 diff --git a/top30/20250919/top30-vir-20250919-140000.csv b/top30/20250919/top30-vir-20250919-140000.csv new file mode 100644 index 000000000000..fbb415dd9dbc --- /dev/null +++ b/top30/20250919/top30-vir-20250919-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57035,2,50,0.09,6206,6,160000,6206,0.09,9999.99,3.88,3.88,355039115,3.89,3.89,355039115 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89178,155,4650000,89178,0.05,9999.99,1.92,1.92,946179470,1.92,1.92,946179470 +피씨디렉트,051380,7,2515,2,250,11.04,10104467,21585,15340072,10104467,11.04,9999.99,65.87,65.87,26747446835,69.33,69.33,26747446835 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +TIGER MSCI KOREA ESG유니버설,289250,11,13845,5,-30,-0.22,4337,25,660000,4337,-0.22,9999.99,0.66,0.66,60175665,0.66,0.66,60175665 +RISE V&S셀렉트밸류,234310,12,17350,5,-85,-0.49,4261,27,500000,4261,-0.49,9999.99,0.85,0.85,73924725,0.85,0.85,73924725 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,25875,5,-440,-1.67,18526,159,1000000,18526,-1.67,9999.99,1.85,1.85,491102015,1.90,1.90,491102015 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,19965,5,-295,-1.46,1315,14,500000,1315,-1.46,9392.86,0.26,0.26,26595530,0.27,0.27,26595530 +뱅크웨어글로벌,199480,15,7630,2,1180,18.29,7605563,86399,10101638,7605563,18.29,8802.84,75.29,75.29,60433639525,78.41,78.41,60433639525 +PLUS 신흥국MSCI인버스(합성 H),373530,16,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,17,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +RISE 국고채10년액티브,481430,18,108415,5,-445,-0.41,11569,179,1513000,11569,-0.41,6463.13,0.76,0.76,1257626515,0.77,0.77,1257626515 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +메리츠 미국채30년 ETN(H),Q610037,20,7625,5,-105,-1.36,6254,119,14000000,6254,-1.36,5255.46,0.04,0.04,47780545,0.04,0.04,47780545 +한국제13호스팩,464440,21,2110,5,-10,-0.47,1057,21,4320000,1057,-0.47,5033.33,0.02,0.02,2226630,0.02,0.02,2226630 +HANARO 25-12 은행채(AA+이상)액티브,489570,22,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +에스넷,038680,23,4030,2,85,2.15,1382246,27598,19912642,1382246,2.15,5008.50,6.94,6.94,5767564606,7.19,7.19,5767564606 +RISE 미국달러선물인버스,469530,24,9345,5,-25,-0.27,7252,149,640000,7252,-0.27,4867.11,1.13,1.13,67806440,1.13,1.13,67806440 +비올,335890,25,15330,2,2940,23.73,337698,8225,58419125,337698,23.73,4105.75,0.58,0.58,5041987925,0.56,0.56,5041987925 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6670,2,60,0.91,114,3,1000000,114,0.91,3800.00,0.01,0.01,748605,0.01,0.01,748605 +키움 INDXX 미국테크탑10 ETN,Q760005,27,31480,2,130,0.41,186,5,1000000,186,0.41,3720.00,0.02,0.02,5853745,0.02,0.02,5853745 +신한 코스피 200 TR ETN,Q500085,28,14595,5,-35,-0.24,737,21,1000000,737,-0.24,3509.52,0.07,0.07,10812410,0.07,0.07,10812410 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,29,21545,2,1400,6.95,280,8,1000000,280,6.95,3500.00,0.03,0.03,6003090,0.03,0.03,6003090 +SOL 국고채10년,438570,30,110155,5,-360,-0.33,10126,290,1227000,10126,-0.33,3491.72,0.83,0.83,1118864895,0.83,0.83,1118864895 diff --git a/top30/20250919/top30-vir-20250919-141000.csv b/top30/20250919/top30-vir-20250919-141000.csv new file mode 100644 index 000000000000..e12c562dc040 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57035,2,50,0.09,6206,6,160000,6206,0.09,9999.99,3.88,3.88,355039115,3.89,3.89,355039115 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89178,155,4650000,89178,0.05,9999.99,1.92,1.92,946179470,1.92,1.92,946179470 +피씨디렉트,051380,7,2515,2,250,11.04,10122101,21585,15340072,10122101,11.04,9999.99,65.98,65.98,26791740280,69.44,69.44,26791740280 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +TIGER MSCI KOREA ESG유니버설,289250,11,13845,5,-30,-0.22,4337,25,660000,4337,-0.22,9999.99,0.66,0.66,60175665,0.66,0.66,60175665 +RISE V&S셀렉트밸류,234310,12,17350,5,-85,-0.49,4261,27,500000,4261,-0.49,9999.99,0.85,0.85,73924725,0.85,0.85,73924725 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,25970,5,-345,-1.31,18527,159,1000000,18527,-1.31,9999.99,1.85,1.85,491127985,1.89,1.89,491127985 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +뱅크웨어글로벌,199480,15,7550,2,1100,17.05,7720926,86399,10101638,7720926,17.05,8936.36,76.43,76.43,61306261135,80.38,80.38,61306261135 +PLUS 신흥국MSCI인버스(합성 H),373530,16,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,17,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +RISE 국고채10년액티브,481430,18,108445,5,-415,-0.38,11578,179,1513000,11578,-0.38,6468.16,0.77,0.77,1258602520,0.77,0.77,1258602520 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +비올,335890,20,16100,1,3710,29.94,486102,8225,58419125,486102,29.94,5910.05,0.83,0.83,7379075015,0.78,0.78,7379075015 +메리츠 미국채30년 ETN(H),Q610037,21,7625,5,-105,-1.36,6266,119,14000000,6266,-1.36,5265.55,0.04,0.04,47872045,0.04,0.04,47872045 +한국제13호스팩,464440,22,2110,5,-10,-0.47,1057,21,4320000,1057,-0.47,5033.33,0.02,0.02,2226630,0.02,0.02,2226630 +HANARO 25-12 은행채(AA+이상)액티브,489570,23,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +에스넷,038680,24,4035,2,90,2.28,1383281,27598,19912642,1383281,2.28,5012.25,6.95,6.95,5771733596,7.18,7.18,5771733596 +RISE 미국달러선물인버스,469530,25,9345,5,-25,-0.27,7252,149,640000,7252,-0.27,4867.11,1.13,1.13,67806440,1.13,1.13,67806440 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6670,2,60,0.91,114,3,1000000,114,0.91,3800.00,0.01,0.01,748605,0.01,0.01,748605 +키움 INDXX 미국테크탑10 ETN,Q760005,27,31480,2,130,0.41,186,5,1000000,186,0.41,3720.00,0.02,0.02,5853745,0.02,0.02,5853745 +신한 코스피 200 TR ETN,Q500085,28,14595,5,-35,-0.24,737,21,1000000,737,-0.24,3509.52,0.07,0.07,10812410,0.07,0.07,10812410 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,29,21545,2,1400,6.95,280,8,1000000,280,6.95,3500.00,0.03,0.03,6003090,0.03,0.03,6003090 +SOL 국고채10년,438570,30,110155,5,-360,-0.33,10126,290,1227000,10126,-0.33,3491.72,0.83,0.83,1118864895,0.83,0.83,1118864895 diff --git a/top30/20250919/top30-vir-20250919-142000.csv b/top30/20250919/top30-vir-20250919-142000.csv new file mode 100644 index 000000000000..03f065285635 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,57035,2,50,0.09,6206,6,160000,6206,0.09,9999.99,3.88,3.88,355039115,3.89,3.89,355039115 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89178,155,4650000,89178,0.05,9999.99,1.92,1.92,946179470,1.92,1.92,946179470 +피씨디렉트,051380,7,2520,2,255,11.26,10141396,21585,15340072,10141396,11.26,9999.99,66.11,66.11,26840366960,69.43,69.43,26840366960 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +TIGER MSCI KOREA ESG유니버설,289250,11,13845,5,-30,-0.22,4337,25,660000,4337,-0.22,9999.99,0.66,0.66,60175665,0.66,0.66,60175665 +RISE V&S셀렉트밸류,234310,12,17350,5,-85,-0.49,4261,27,500000,4261,-0.49,9999.99,0.85,0.85,73924725,0.85,0.85,73924725 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,25970,5,-345,-1.31,18527,159,1000000,18527,-1.31,9999.99,1.85,1.85,491127985,1.89,1.89,491127985 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +뱅크웨어글로벌,199480,15,7610,2,1160,17.98,7829802,86399,10101638,7829802,17.98,9062.38,77.51,77.51,62124139035,80.81,80.81,62124139035 +PLUS 신흥국MSCI인버스(합성 H),373530,16,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,17,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +RISE 국고채10년액티브,481430,18,108445,5,-415,-0.38,11578,179,1513000,11578,-0.38,6468.16,0.77,0.77,1258602520,0.77,0.77,1258602520 +비올,335890,19,16100,1,3710,29.94,519320,8225,58419125,519320,29.94,6313.92,0.89,0.89,7913884815,0.84,0.84,7913884815 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +메리츠 미국채30년 ETN(H),Q610037,21,7625,5,-105,-1.36,6266,119,14000000,6266,-1.36,5265.55,0.04,0.04,47872045,0.04,0.04,47872045 +한국제13호스팩,464440,22,2110,5,-10,-0.47,1057,21,4320000,1057,-0.47,5033.33,0.02,0.02,2226630,0.02,0.02,2226630 +에스넷,038680,23,4025,2,80,2.03,1386726,27598,19912642,1386726,2.03,5024.73,6.96,6.96,5785585211,7.22,7.22,5785585211 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +RISE 미국달러선물인버스,469530,25,9345,5,-25,-0.27,7452,149,640000,7452,-0.27,5001.34,1.16,1.16,69675440,1.16,1.16,69675440 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6700,2,90,1.36,115,3,1000000,115,1.36,3833.33,0.01,0.01,755305,0.01,0.01,755305 +키움 INDXX 미국테크탑10 ETN,Q760005,27,31480,2,130,0.41,186,5,1000000,186,0.41,3720.00,0.02,0.02,5853745,0.02,0.02,5853745 +신한 코스피 200 TR ETN,Q500085,28,14595,5,-35,-0.24,737,21,1000000,737,-0.24,3509.52,0.07,0.07,10812410,0.07,0.07,10812410 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,29,21545,2,1400,6.95,280,8,1000000,280,6.95,3500.00,0.03,0.03,6003090,0.03,0.03,6003090 +SOL 국고채10년,438570,30,110155,5,-360,-0.33,10126,290,1227000,10126,-0.33,3491.72,0.83,0.83,1118864895,0.83,0.83,1118864895 diff --git a/top30/20250919/top30-vir-20250919-143000.csv b/top30/20250919/top30-vir-20250919-143000.csv new file mode 100644 index 000000000000..9affdd2bb35f --- /dev/null +++ b/top30/20250919/top30-vir-20250919-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,56955,5,-30,-0.05,6214,6,160000,6214,-0.05,9999.99,3.88,3.88,355494755,3.90,3.90,355494755 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89178,155,4650000,89178,0.05,9999.99,1.92,1.92,946179470,1.92,1.92,946179470 +피씨디렉트,051380,7,2520,2,255,11.26,10188126,21585,15340072,10188126,11.26,9999.99,66.42,66.42,26958156595,69.74,69.74,26958156595 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,12935,2,300,2.37,288,1,2000000,288,2.37,9999.99,0.01,0.01,3719640,0.01,0.01,3719640 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +TIGER MSCI KOREA ESG유니버설,289250,11,13845,5,-30,-0.22,4337,25,660000,4337,-0.22,9999.99,0.66,0.66,60175665,0.66,0.66,60175665 +RISE V&S셀렉트밸류,234310,12,17350,5,-85,-0.49,4261,27,500000,4261,-0.49,9999.99,0.85,0.85,73924725,0.85,0.85,73924725 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,13,25970,5,-345,-1.31,18527,159,1000000,18527,-1.31,9999.99,1.85,1.85,491127985,1.89,1.89,491127985 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +뱅크웨어글로벌,199480,15,7550,2,1100,17.05,7948669,86399,10101638,7948669,17.05,9199.96,78.69,78.69,63028035130,82.64,82.64,63028035130 +PLUS 신흥국MSCI인버스(합성 H),373530,16,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,17,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +비올,335890,18,16100,1,3710,29.94,566775,8225,58419125,566775,29.94,6890.88,0.97,0.97,8675615230,0.92,0.92,8675615230 +RISE 국고채10년액티브,481430,19,108445,5,-415,-0.38,11611,179,1513000,11611,-0.38,6486.59,0.77,0.77,1262181160,0.77,0.77,1262181160 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +메리츠 미국채30년 ETN(H),Q610037,21,7625,5,-105,-1.36,6266,119,14000000,6266,-1.36,5265.55,0.04,0.04,47872045,0.04,0.04,47872045 +한국제13호스팩,464440,22,2110,5,-10,-0.47,1057,21,4320000,1057,-0.47,5033.33,0.02,0.02,2226630,0.02,0.02,2226630 +에스넷,038680,23,4035,2,90,2.28,1388470,27598,19912642,1388470,2.28,5031.05,6.97,6.97,5792602931,7.21,7.21,5792602931 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +RISE 미국달러선물인버스,469530,25,9345,5,-25,-0.27,7456,149,640000,7456,-0.27,5004.03,1.16,1.16,69712820,1.17,1.17,69712820 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6700,2,90,1.36,115,3,1000000,115,1.36,3833.33,0.01,0.01,755305,0.01,0.01,755305 +키움 INDXX 미국테크탑10 ETN,Q760005,27,31510,2,160,0.51,187,5,1000000,187,0.51,3740.00,0.02,0.02,5885255,0.02,0.02,5885255 +신한 코스피 200 TR ETN,Q500085,28,14595,5,-35,-0.24,737,21,1000000,737,-0.24,3509.52,0.07,0.07,10812410,0.07,0.07,10812410 +메리츠 -2X 천연가스 선물 ETN(H),Q610096,29,21545,2,1400,6.95,280,8,1000000,280,6.95,3500.00,0.03,0.03,6003090,0.03,0.03,6003090 +SOL 국고채10년,438570,30,110155,5,-360,-0.33,10126,290,1227000,10126,-0.33,3491.72,0.83,0.83,1118864895,0.83,0.83,1118864895 diff --git a/top30/20250919/top30-vir-20250919-144000.csv b/top30/20250919/top30-vir-20250919-144000.csv new file mode 100644 index 000000000000..81ba6e6adb68 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,56955,5,-30,-0.05,6215,6,160000,6215,-0.05,9999.99,3.88,3.88,355551710,3.90,3.90,355551710 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,6,10615,2,5,0.05,89178,155,4650000,89178,0.05,9999.99,1.92,1.92,946179470,1.92,1.92,946179470 +피씨디렉트,051380,7,2535,2,270,11.92,10213664,21585,15340072,10213664,11.92,9999.99,66.58,66.58,27022595067,69.49,69.49,27022595067 +KB 레버리지 미국채 30년 ETN,Q580062,8,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,9,13030,2,395,3.13,294,1,2000000,294,3.13,9999.99,0.01,0.01,3797820,0.01,0.01,3797820 +하나 레버리지 천연가스 선물 ETN(H),Q700031,10,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +TIGER MSCI KOREA ESG유니버설,289250,11,13845,5,-30,-0.22,4337,25,660000,4337,-0.22,9999.99,0.66,0.66,60175665,0.66,0.66,60175665 +RISE V&S셀렉트밸류,234310,12,17350,5,-85,-0.49,4261,27,500000,4261,-0.49,9999.99,0.85,0.85,73924725,0.85,0.85,73924725 +PLUS 미국달러SOFR금리액티브(합성),456200,13,58430,2,410,0.71,137,1,110000,137,0.71,9999.99,0.12,0.12,8004280,0.12,0.12,8004280 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,25970,5,-345,-1.31,18527,159,1000000,18527,-1.31,9999.99,1.85,1.85,491127985,1.89,1.89,491127985 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,15,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +뱅크웨어글로벌,199480,16,7400,2,950,14.73,8058271,86399,10101638,8058271,14.73,9326.81,79.77,79.77,63846171470,85.41,85.41,63846171470 +KIWOOM 종합채권(AA-이상)액티브,454780,17,110190,5,-55,-0.05,30278,342,4399000,30278,-0.05,8853.22,0.69,0.69,3336351560,0.69,0.69,3336351560 +PLUS 신흥국MSCI인버스(합성 H),373530,18,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +비올,335890,19,16100,1,3710,29.94,684680,8225,58419125,684680,29.94,8324.38,1.17,1.17,10570139980,1.12,1.12,10570139980 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,20,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +RISE 국고채10년액티브,481430,21,108445,5,-415,-0.38,11611,179,1513000,11611,-0.38,6486.59,0.77,0.77,1262181160,0.77,0.77,1262181160 +메리츠 미국채30년 스트립 ETN(H),Q610084,22,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +메리츠 미국채30년 ETN(H),Q610037,23,7625,5,-105,-1.36,6266,119,14000000,6266,-1.36,5265.55,0.04,0.04,47872045,0.04,0.04,47872045 +에스넷,038680,24,4025,2,80,2.03,1389179,27598,19912642,1389179,2.03,5033.62,6.98,6.98,5795462941,7.23,7.23,5795462941 +한국제13호스팩,464440,25,2110,5,-10,-0.47,1057,21,4320000,1057,-0.47,5033.33,0.02,0.02,2226630,0.02,0.02,2226630 +HANARO 25-12 은행채(AA+이상)액티브,489570,26,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +RISE 미국달러선물인버스,469530,27,9325,5,-45,-0.48,7457,149,640000,7457,-0.48,5004.70,1.17,1.17,69722145,1.17,1.17,69722145 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,28,6700,2,90,1.36,115,3,1000000,115,1.36,3833.33,0.01,0.01,755305,0.01,0.01,755305 +키움 INDXX 미국테크탑10 ETN,Q760005,29,31510,2,160,0.51,187,5,1000000,187,0.51,3740.00,0.02,0.02,5885255,0.02,0.02,5885255 +신한 코스피 200 TR ETN,Q500085,30,14595,5,-35,-0.24,737,21,1000000,737,-0.24,3509.52,0.07,0.07,10812410,0.07,0.07,10812410 diff --git a/top30/20250919/top30-vir-20250919-145000.csv b/top30/20250919/top30-vir-20250919-145000.csv new file mode 100644 index 000000000000..d0c3ba817d97 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +SOL 국고채30년액티브,474390,3,56955,5,-30,-0.05,6215,6,160000,6215,-0.05,9999.99,3.88,3.88,355551710,3.90,3.90,355551710 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,4,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,5,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +PLUS 미국달러SOFR금리액티브(합성),456200,6,58435,2,415,0.72,618,1,110000,618,0.72,9999.99,0.56,0.56,36111465,0.56,0.56,36111465 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10615,2,5,0.05,89178,155,4650000,89178,0.05,9999.99,1.92,1.92,946179470,1.92,1.92,946179470 +피씨디렉트,051380,8,2530,2,265,11.70,10249704,21585,15340072,10249704,11.70,9999.99,66.82,66.82,27114058737,69.86,69.86,27114058737 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13030,2,395,3.13,294,1,2000000,294,3.13,9999.99,0.01,0.01,3797820,0.01,0.01,3797820 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +RISE V&S셀렉트밸류,234310,13,17350,5,-85,-0.49,4261,27,500000,4261,-0.49,9999.99,0.85,0.85,73924725,0.85,0.85,73924725 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,25970,5,-345,-1.31,18527,159,1000000,18527,-1.31,9999.99,1.85,1.85,491127985,1.89,1.89,491127985 +뱅크웨어글로벌,199480,15,7390,2,940,14.57,8130745,86399,10101638,8130745,14.57,9410.69,80.49,80.49,64383497760,86.25,86.25,64383497760 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,17,110190,5,-55,-0.05,30279,342,4399000,30279,-0.05,8853.51,0.69,0.69,3336461750,0.69,0.69,3336461750 +비올,335890,18,16100,1,3710,29.94,689062,8225,58419125,689062,29.94,8377.65,1.18,1.18,10640690180,1.13,1.13,10640690180 +PLUS 신흥국MSCI인버스(합성 H),373530,19,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,20,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,21,13760,5,-115,-0.83,30470,457,2250000,30470,-0.83,6667.40,1.35,1.35,419419030,1.35,1.35,419419030 +RISE 국고채10년액티브,481430,22,108445,5,-415,-0.38,11611,179,1513000,11611,-0.38,6486.59,0.77,0.77,1262181160,0.77,0.77,1262181160 +메리츠 미국채30년 스트립 ETN(H),Q610084,23,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +메리츠 미국채30년 ETN(H),Q610037,24,7625,5,-105,-1.36,6266,119,14000000,6266,-1.36,5265.55,0.04,0.04,47872045,0.04,0.04,47872045 +에스넷,038680,25,4030,2,85,2.15,1389837,27598,19912642,1389837,2.15,5036.01,6.98,6.98,5798114726,7.23,7.23,5798114726 +한국제13호스팩,464440,26,2110,5,-10,-0.47,1057,21,4320000,1057,-0.47,5033.33,0.02,0.02,2226630,0.02,0.02,2226630 +RISE 미국달러선물인버스,469530,27,9345,5,-25,-0.27,7487,149,640000,7487,-0.27,5024.83,1.17,1.17,70002495,1.17,1.17,70002495 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,29,6700,2,90,1.36,115,3,1000000,115,1.36,3833.33,0.01,0.01,755305,0.01,0.01,755305 +키움 INDXX 미국테크탑10 ETN,Q760005,30,31510,2,160,0.51,187,5,1000000,187,0.51,3740.00,0.02,0.02,5885255,0.02,0.02,5885255 diff --git a/top30/20250919/top30-vir-20250919-150001.csv b/top30/20250919/top30-vir-20250919-150001.csv new file mode 100644 index 000000000000..239112bdbd40 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7350,5,-45,-0.61,22168,5,1000000,22168,-0.61,9999.99,2.22,2.22,162965890,2.22,2.22,162965890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58435,2,415,0.72,1065,1,110000,1065,0.72,9999.99,0.97,0.97,62224835,0.97,0.97,62224835 +SOL 국고채30년액티브,474390,4,56955,5,-30,-0.05,6215,6,160000,6215,-0.05,9999.99,3.88,3.88,355551710,3.90,3.90,355551710 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10615,2,5,0.05,89180,155,4650000,89180,0.05,9999.99,1.92,1.92,946200700,1.92,1.92,946200700 +피씨디렉트,051380,8,2510,2,245,10.82,10277120,21585,15340072,10277120,10.82,9999.99,67.00,67.00,27182984272,70.60,70.60,27182984272 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13030,2,395,3.13,294,1,2000000,294,3.13,9999.99,0.01,0.01,3797820,0.01,0.01,3797820 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +RISE V&S셀렉트밸류,234310,13,17350,5,-85,-0.49,4261,27,500000,4261,-0.49,9999.99,0.85,0.85,73924725,0.85,0.85,73924725 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,14,25955,5,-360,-1.37,18567,159,1000000,18567,-1.37,9999.99,1.86,1.86,492166185,1.90,1.90,492166185 +비올,335890,15,16100,1,3710,29.94,818765,8225,58419125,818765,29.94,9954.59,1.40,1.40,12715561410,1.35,1.35,12715561410 +뱅크웨어글로벌,199480,16,7400,2,950,14.73,8226717,86399,10101638,8226717,14.73,9521.77,81.44,81.44,65089222140,87.07,87.07,65089222140 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,17,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,18,110190,5,-55,-0.05,30279,342,4399000,30279,-0.05,8853.51,0.69,0.69,3336461750,0.69,0.69,3336461750 +PLUS 신흥국MSCI인버스(합성 H),373530,19,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,20,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,21,13750,5,-125,-0.90,35470,457,2250000,35470,-0.90,7761.49,1.58,1.58,488219020,1.58,1.58,488219020 +RISE 국고채10년액티브,481430,22,108475,5,-385,-0.35,11619,179,1513000,11619,-0.35,6491.06,0.77,0.77,1263049030,0.77,0.77,1263049030 +메리츠 미국채30년 스트립 ETN(H),Q610084,23,9730,5,-230,-2.31,61,1,1000000,61,-2.31,6100.00,0.01,0.01,593530,0.01,0.01,593530 +메리츠 미국채30년 ETN(H),Q610037,24,7625,5,-105,-1.36,6266,119,14000000,6266,-1.36,5265.55,0.04,0.04,47872045,0.04,0.04,47872045 +RISE 미국달러선물인버스,469530,25,9345,5,-25,-0.27,7537,149,640000,7537,-0.27,5058.39,1.18,1.18,70469745,1.18,1.18,70469745 +에스넷,038680,26,4025,2,80,2.03,1393485,27598,19912642,1393485,2.03,5049.22,7.00,7.00,5812821506,7.25,7.25,5812821506 +한국제13호스팩,464440,27,2120,3,0,0.00,1058,21,4320000,1058,0.00,5038.10,0.02,0.02,2228750,0.02,0.02,2228750 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,29,6700,2,90,1.36,115,3,1000000,115,1.36,3833.33,0.01,0.01,755305,0.01,0.01,755305 +동부건설우,005965,30,19000,5,-280,-1.45,266,7,225732,266,-1.45,3800.00,0.12,0.12,5059000,0.12,0.12,5059000 diff --git a/top30/20250919/top30-vir-20250919-151001.csv b/top30/20250919/top30-vir-20250919-151001.csv new file mode 100644 index 000000000000..79f51d8b51ad --- /dev/null +++ b/top30/20250919/top30-vir-20250919-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7385,5,-10,-0.14,37168,5,1000000,37168,-0.14,9999.99,3.72,3.72,273740890,3.71,3.71,273740890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58420,2,400,0.69,1655,1,110000,1655,0.69,9999.99,1.50,1.50,96699595,1.50,1.50,96699595 +SOL 국고채30년액티브,474390,4,56955,5,-30,-0.05,6215,6,160000,6215,-0.05,9999.99,3.88,3.88,355551710,3.90,3.90,355551710 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89188,155,4650000,89188,0.09,9999.99,1.92,1.92,946285660,1.92,1.92,946285660 +피씨디렉트,051380,8,2505,2,240,10.60,10328937,21585,15340072,10328937,10.60,9999.99,67.33,67.33,27312937602,71.08,71.08,27312937602 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13030,2,395,3.13,294,1,2000000,294,3.13,9999.99,0.01,0.01,3797820,0.01,0.01,3797820 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17325,5,-110,-0.63,4262,27,500000,4262,-0.63,9999.99,0.85,0.85,73942050,0.85,0.85,73942050 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25930,5,-385,-1.46,18573,159,1000000,18573,-1.46,9999.99,1.86,1.86,492321765,1.90,1.90,492321765 +비올,335890,16,16100,1,3710,29.94,872977,8225,58419125,872977,29.94,9999.99,1.49,1.49,13584541515,1.44,1.44,13584541515 +뱅크웨어글로벌,199480,17,7380,2,930,14.42,8260159,86399,10101638,8260159,14.42,9560.48,81.77,81.77,65336570965,87.64,87.64,65336570965 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110190,5,-55,-0.05,30279,342,4399000,30279,-0.05,8853.51,0.69,0.69,3336461750,0.69,0.69,3336461750 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,21,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,22,13755,5,-120,-0.86,35471,457,2250000,35471,-0.86,7761.71,1.58,1.58,488232775,1.58,1.58,488232775 +RISE 국고채10년액티브,481430,23,108465,5,-395,-0.36,11641,179,1513000,11641,-0.36,6503.35,0.77,0.77,1265435260,0.77,0.77,1265435260 +메리츠 미국채30년 스트립 ETN(H),Q610084,24,9690,5,-270,-2.71,62,1,1000000,62,-2.71,6200.00,0.01,0.01,603220,0.01,0.01,603220 +메리츠 미국채30년 ETN(H),Q610037,25,7625,5,-105,-1.36,6266,119,14000000,6266,-1.36,5265.55,0.04,0.04,47872045,0.04,0.04,47872045 +한국제13호스팩,464440,26,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795 +RISE 미국달러선물인버스,469530,27,9345,5,-25,-0.27,7567,149,640000,7567,-0.27,5078.52,1.18,1.18,70750095,1.18,1.18,70750095 +에스넷,038680,28,4035,2,90,2.28,1397471,27598,19912642,1397471,2.28,5063.67,7.02,7.02,5828888991,7.25,7.25,5828888991 +HANARO 25-12 은행채(AA+이상)액티브,489570,29,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6700,2,90,1.36,115,3,1000000,115,1.36,3833.33,0.01,0.01,755305,0.01,0.01,755305 diff --git a/top30/20250919/top30-vir-20250919-152001.csv b/top30/20250919/top30-vir-20250919-152001.csv new file mode 100644 index 000000000000..cc86b4de872a --- /dev/null +++ b/top30/20250919/top30-vir-20250919-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7400,2,5,0.07,37218,5,1000000,37218,0.07,9999.99,3.72,3.72,274110890,3.70,3.70,274110890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58410,2,390,0.67,2077,1,110000,2077,0.67,9999.99,1.89,1.89,121348905,1.89,1.89,121348905 +SOL 국고채30년액티브,474390,4,56980,5,-5,-0.01,6557,6,160000,6557,-0.01,9999.99,4.10,4.10,375038870,4.11,4.11,375038870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89188,155,4650000,89188,0.09,9999.99,1.92,1.92,946285660,1.92,1.92,946285660 +피씨디렉트,051380,8,2490,2,225,9.93,10409075,21585,15340072,10409075,9.93,9999.99,67.86,67.86,27512712357,72.03,72.03,27512712357 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13045,2,410,3.24,296,1,2000000,296,3.24,9999.99,0.01,0.01,3823910,0.01,0.01,3823910 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17335,5,-100,-0.57,4263,27,500000,4263,-0.57,9999.99,0.85,0.85,73959385,0.85,0.85,73959385 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25940,5,-375,-1.43,18574,159,1000000,18574,-1.43,9999.99,1.86,1.86,492347705,1.90,1.90,492347705 +비올,335890,16,16100,1,3710,29.94,881393,8225,58419125,881393,29.94,9999.99,1.51,1.51,13720039115,1.46,1.46,13720039115 +뱅크웨어글로벌,199480,17,7385,2,935,14.50,8319097,86399,10101638,8319097,14.50,9628.70,82.35,82.35,65771838570,88.17,88.17,65771838570 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110145,5,-100,-0.09,30299,342,4399000,30299,-0.09,8859.36,0.69,0.69,3338664650,0.69,0.69,3338664650 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +한투 레버리지 코스닥150선물 ETN,Q570081,21,34065,2,430,1.28,2397,29,1000000,2397,1.28,8265.52,0.24,0.24,81650615,0.24,0.24,81650615 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,22,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,23,13760,5,-115,-0.83,35472,457,2250000,35472,-0.83,7761.93,1.58,1.58,488246535,1.58,1.58,488246535 +RISE 국고채10년액티브,481430,24,108435,5,-425,-0.39,11661,179,1513000,11661,-0.39,6514.52,0.77,0.77,1267603970,0.77,0.77,1267603970 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9690,5,-270,-2.71,62,1,1000000,62,-2.71,6200.00,0.01,0.01,603220,0.01,0.01,603220 +RISE 미국달러선물인버스,469530,26,9345,5,-25,-0.27,8079,149,640000,8079,-0.27,5422.15,1.26,1.26,75524725,1.26,1.26,75524725 +메리츠 미국채30년 ETN(H),Q610037,27,7625,5,-105,-1.36,6266,119,14000000,6266,-1.36,5265.55,0.04,0.04,47872045,0.04,0.04,47872045 +에스넷,038680,28,4050,2,105,2.66,1403313,27598,19912642,1403313,2.66,5084.84,7.05,7.05,5852443001,7.26,7.26,5852443001 +한국제13호스팩,464440,29,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 diff --git a/top30/20250919/top30-vir-20250919-153000.csv b/top30/20250919/top30-vir-20250919-153000.csv new file mode 100644 index 000000000000..cc86b4de872a --- /dev/null +++ b/top30/20250919/top30-vir-20250919-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7400,2,5,0.07,37218,5,1000000,37218,0.07,9999.99,3.72,3.72,274110890,3.70,3.70,274110890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58410,2,390,0.67,2077,1,110000,2077,0.67,9999.99,1.89,1.89,121348905,1.89,1.89,121348905 +SOL 국고채30년액티브,474390,4,56980,5,-5,-0.01,6557,6,160000,6557,-0.01,9999.99,4.10,4.10,375038870,4.11,4.11,375038870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89188,155,4650000,89188,0.09,9999.99,1.92,1.92,946285660,1.92,1.92,946285660 +피씨디렉트,051380,8,2490,2,225,9.93,10409075,21585,15340072,10409075,9.93,9999.99,67.86,67.86,27512712357,72.03,72.03,27512712357 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13045,2,410,3.24,296,1,2000000,296,3.24,9999.99,0.01,0.01,3823910,0.01,0.01,3823910 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17335,5,-100,-0.57,4263,27,500000,4263,-0.57,9999.99,0.85,0.85,73959385,0.85,0.85,73959385 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25940,5,-375,-1.43,18574,159,1000000,18574,-1.43,9999.99,1.86,1.86,492347705,1.90,1.90,492347705 +비올,335890,16,16100,1,3710,29.94,881393,8225,58419125,881393,29.94,9999.99,1.51,1.51,13720039115,1.46,1.46,13720039115 +뱅크웨어글로벌,199480,17,7385,2,935,14.50,8319097,86399,10101638,8319097,14.50,9628.70,82.35,82.35,65771838570,88.17,88.17,65771838570 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110145,5,-100,-0.09,30299,342,4399000,30299,-0.09,8859.36,0.69,0.69,3338664650,0.69,0.69,3338664650 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +한투 레버리지 코스닥150선물 ETN,Q570081,21,34065,2,430,1.28,2397,29,1000000,2397,1.28,8265.52,0.24,0.24,81650615,0.24,0.24,81650615 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,22,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,23,13760,5,-115,-0.83,35472,457,2250000,35472,-0.83,7761.93,1.58,1.58,488246535,1.58,1.58,488246535 +RISE 국고채10년액티브,481430,24,108435,5,-425,-0.39,11661,179,1513000,11661,-0.39,6514.52,0.77,0.77,1267603970,0.77,0.77,1267603970 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9690,5,-270,-2.71,62,1,1000000,62,-2.71,6200.00,0.01,0.01,603220,0.01,0.01,603220 +RISE 미국달러선물인버스,469530,26,9345,5,-25,-0.27,8079,149,640000,8079,-0.27,5422.15,1.26,1.26,75524725,1.26,1.26,75524725 +메리츠 미국채30년 ETN(H),Q610037,27,7625,5,-105,-1.36,6266,119,14000000,6266,-1.36,5265.55,0.04,0.04,47872045,0.04,0.04,47872045 +에스넷,038680,28,4050,2,105,2.66,1403313,27598,19912642,1403313,2.66,5084.84,7.05,7.05,5852443001,7.26,7.26,5852443001 +한국제13호스팩,464440,29,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795 +HANARO 25-12 은행채(AA+이상)액티브,489570,30,10310,5,-5,-0.05,2060,41,11960000,2060,-0.05,5024.39,0.02,0.02,21248600,0.02,0.02,21248600 diff --git a/top30/20250919/top30-vir-20250919-154000.csv b/top30/20250919/top30-vir-20250919-154000.csv new file mode 100644 index 000000000000..945cd4b23cef --- /dev/null +++ b/top30/20250919/top30-vir-20250919-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7400,2,5,0.07,37218,5,1000000,37218,0.07,9999.99,3.72,3.72,274110890,3.70,3.70,274110890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58410,2,390,0.67,2077,1,110000,2077,0.67,9999.99,1.89,1.89,121348905,1.89,1.89,121348905 +SOL 국고채30년액티브,474390,4,56980,5,-5,-0.01,6557,6,160000,6557,-0.01,9999.99,4.10,4.10,375038870,4.11,4.11,375038870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89190,155,4650000,89190,0.09,9999.99,1.92,1.92,946306900,1.92,1.92,946306900 +피씨디렉트,051380,8,2520,2,255,11.26,10454897,21585,15340072,10454897,11.26,9999.99,68.15,68.15,27628183797,71.47,71.47,27628183797 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13045,2,410,3.24,296,1,2000000,296,3.24,9999.99,0.01,0.01,3823910,0.01,0.01,3823910 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17250,5,-185,-1.06,4280,27,500000,4280,-1.06,9999.99,0.86,0.86,74252635,0.86,0.86,74252635 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25930,5,-385,-1.46,18578,159,1000000,18578,-1.46,9999.99,1.86,1.86,492451425,1.90,1.90,492451425 +비올,335890,16,16100,1,3710,29.94,882930,8225,58419125,882930,29.94,9999.99,1.51,1.51,13744784815,1.46,1.46,13744784815 +뱅크웨어글로벌,199480,17,7480,2,1030,15.97,8379436,86399,10101638,8379436,15.97,9698.53,82.95,82.95,66223174290,87.64,87.64,66223174290 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110145,5,-100,-0.09,30299,342,4399000,30299,-0.09,8859.36,0.69,0.69,3338664650,0.69,0.69,3338664650 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +한투 레버리지 코스닥150선물 ETN,Q570081,21,34065,2,430,1.28,2397,29,1000000,2397,1.28,8265.52,0.24,0.24,81650615,0.24,0.24,81650615 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,22,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,23,13770,5,-105,-0.76,35482,457,2250000,35482,-0.76,7764.11,1.58,1.58,488384235,1.58,1.58,488384235 +RISE 국고채10년액티브,481430,24,108435,5,-425,-0.39,11661,179,1513000,11661,-0.39,6514.52,0.77,0.77,1267603970,0.77,0.77,1267603970 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9665,5,-295,-2.96,63,1,1000000,63,-2.96,6300.00,0.01,0.01,612885,0.01,0.01,612885 +RISE 미국달러선물인버스,469530,26,9355,5,-15,-0.16,8080,149,640000,8080,-0.16,5422.82,1.26,1.26,75534080,1.26,1.26,75534080 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10315,3,0,0.00,2160,41,11960000,2160,0.00,5268.29,0.02,0.02,22280100,0.02,0.02,22280100 +메리츠 미국채30년 ETN(H),Q610037,28,7615,5,-115,-1.49,6267,119,14000000,6267,-1.49,5266.39,0.04,0.04,47879660,0.04,0.04,47879660 +에스넷,038680,29,4025,2,80,2.03,1412167,27598,19912642,1412167,2.03,5116.92,7.09,7.09,5888080351,7.35,7.35,5888080351 +한국제13호스팩,464440,30,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795 diff --git a/top30/20250919/top30-vir-20250919-155000.csv b/top30/20250919/top30-vir-20250919-155000.csv new file mode 100644 index 000000000000..c7c704af41b7 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7400,2,5,0.07,37218,5,1000000,37218,0.07,9999.99,3.72,3.72,274110890,3.70,3.70,274110890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58410,2,390,0.67,2077,1,110000,2077,0.67,9999.99,1.89,1.89,121348905,1.89,1.89,121348905 +SOL 국고채30년액티브,474390,4,56980,5,-5,-0.01,6557,6,160000,6557,-0.01,9999.99,4.10,4.10,375038870,4.11,4.11,375038870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89190,155,4650000,89190,0.09,9999.99,1.92,1.92,946306900,1.92,1.92,946306900 +피씨디렉트,051380,8,2520,2,255,11.26,10468154,21585,15340072,10468154,11.26,9999.99,68.24,68.24,27661591437,71.56,71.56,27661591437 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13045,2,410,3.24,296,1,2000000,296,3.24,9999.99,0.01,0.01,3823910,0.01,0.01,3823910 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17250,5,-185,-1.06,4280,27,500000,4280,-1.06,9999.99,0.86,0.86,74252635,0.86,0.86,74252635 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25930,5,-385,-1.46,18578,159,1000000,18578,-1.46,9999.99,1.86,1.86,492451425,1.90,1.90,492451425 +비올,335890,16,16100,1,3710,29.94,882970,8225,58419125,882970,29.94,9999.99,1.51,1.51,13745428815,1.46,1.46,13745428815 +뱅크웨어글로벌,199480,17,7480,2,1030,15.97,8380770,86399,10101638,8380770,15.97,9700.08,82.96,82.96,66233152610,87.66,87.66,66233152610 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110145,5,-100,-0.09,30299,342,4399000,30299,-0.09,8859.36,0.69,0.69,3338664650,0.69,0.69,3338664650 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +한투 레버리지 코스닥150선물 ETN,Q570081,21,34065,2,430,1.28,2397,29,1000000,2397,1.28,8265.52,0.24,0.24,81650615,0.24,0.24,81650615 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,22,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,23,13770,5,-105,-0.76,35482,457,2250000,35482,-0.76,7764.11,1.58,1.58,488384235,1.58,1.58,488384235 +RISE 국고채10년액티브,481430,24,108435,5,-425,-0.39,11661,179,1513000,11661,-0.39,6514.52,0.77,0.77,1267603970,0.77,0.77,1267603970 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9665,5,-295,-2.96,63,1,1000000,63,-2.96,6300.00,0.01,0.01,612885,0.01,0.01,612885 +RISE 미국달러선물인버스,469530,26,9355,5,-15,-0.16,8080,149,640000,8080,-0.16,5422.82,1.26,1.26,75534080,1.26,1.26,75534080 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10315,3,0,0.00,2160,41,11960000,2160,0.00,5268.29,0.02,0.02,22280100,0.02,0.02,22280100 +메리츠 미국채30년 ETN(H),Q610037,28,7615,5,-115,-1.49,6267,119,14000000,6267,-1.49,5266.39,0.04,0.04,47879660,0.04,0.04,47879660 +에스넷,038680,29,4025,2,80,2.03,1412167,27598,19912642,1412167,2.03,5116.92,7.09,7.09,5888080351,7.35,7.35,5888080351 +한국제13호스팩,464440,30,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795 diff --git a/top30/20250919/top30-vir-20250919-160000.csv b/top30/20250919/top30-vir-20250919-160000.csv new file mode 100644 index 000000000000..86be9986a71b --- /dev/null +++ b/top30/20250919/top30-vir-20250919-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7400,2,5,0.07,37218,5,1000000,37218,0.07,9999.99,3.72,3.72,274110890,3.70,3.70,274110890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58410,2,390,0.67,2077,1,110000,2077,0.67,9999.99,1.89,1.89,121348905,1.89,1.89,121348905 +SOL 국고채30년액티브,474390,4,56980,5,-5,-0.01,6557,6,160000,6557,-0.01,9999.99,4.10,4.10,375038870,4.11,4.11,375038870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89190,155,4650000,89190,0.09,9999.99,1.92,1.92,946306900,1.92,1.92,946306900 +피씨디렉트,051380,8,2520,2,255,11.26,10468574,21585,15340072,10468574,11.26,9999.99,68.24,68.24,27662649837,71.56,71.56,27662649837 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13045,2,410,3.24,296,1,2000000,296,3.24,9999.99,0.01,0.01,3823910,0.01,0.01,3823910 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17250,5,-185,-1.06,4280,27,500000,4280,-1.06,9999.99,0.86,0.86,74252635,0.86,0.86,74252635 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25930,5,-385,-1.46,18578,159,1000000,18578,-1.46,9999.99,1.86,1.86,492451425,1.90,1.90,492451425 +비올,335890,16,16100,1,3710,29.94,883032,8225,58419125,883032,29.94,9999.99,1.51,1.51,13746427015,1.46,1.46,13746427015 +뱅크웨어글로벌,199480,17,7480,2,1030,15.97,8381476,86399,10101638,8381476,15.97,9700.89,82.97,82.97,66238433490,87.66,87.66,66238433490 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110145,5,-100,-0.09,30299,342,4399000,30299,-0.09,8859.36,0.69,0.69,3338664650,0.69,0.69,3338664650 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +한투 레버리지 코스닥150선물 ETN,Q570081,21,34065,2,430,1.28,2397,29,1000000,2397,1.28,8265.52,0.24,0.24,81650615,0.24,0.24,81650615 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,22,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,23,13770,5,-105,-0.76,35482,457,2250000,35482,-0.76,7764.11,1.58,1.58,488384235,1.58,1.58,488384235 +RISE 국고채10년액티브,481430,24,108435,5,-425,-0.39,11661,179,1513000,11661,-0.39,6514.52,0.77,0.77,1267603970,0.77,0.77,1267603970 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9665,5,-295,-2.96,63,1,1000000,63,-2.96,6300.00,0.01,0.01,612885,0.01,0.01,612885 +RISE 미국달러선물인버스,469530,26,9355,5,-15,-0.16,8080,149,640000,8080,-0.16,5422.82,1.26,1.26,75534080,1.26,1.26,75534080 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10315,3,0,0.00,2160,41,11960000,2160,0.00,5268.29,0.02,0.02,22280100,0.02,0.02,22280100 +메리츠 미국채30년 ETN(H),Q610037,28,7615,5,-115,-1.49,6267,119,14000000,6267,-1.49,5266.39,0.04,0.04,47879660,0.04,0.04,47879660 +에스넷,038680,29,4025,2,80,2.03,1412167,27598,19912642,1412167,2.03,5116.92,7.09,7.09,5888080351,7.35,7.35,5888080351 +한국제13호스팩,464440,30,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795 diff --git a/top30/20250919/top30-vir-20250919-161000.csv b/top30/20250919/top30-vir-20250919-161000.csv new file mode 100644 index 000000000000..86be9986a71b --- /dev/null +++ b/top30/20250919/top30-vir-20250919-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7400,2,5,0.07,37218,5,1000000,37218,0.07,9999.99,3.72,3.72,274110890,3.70,3.70,274110890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58410,2,390,0.67,2077,1,110000,2077,0.67,9999.99,1.89,1.89,121348905,1.89,1.89,121348905 +SOL 국고채30년액티브,474390,4,56980,5,-5,-0.01,6557,6,160000,6557,-0.01,9999.99,4.10,4.10,375038870,4.11,4.11,375038870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89190,155,4650000,89190,0.09,9999.99,1.92,1.92,946306900,1.92,1.92,946306900 +피씨디렉트,051380,8,2520,2,255,11.26,10468574,21585,15340072,10468574,11.26,9999.99,68.24,68.24,27662649837,71.56,71.56,27662649837 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13045,2,410,3.24,296,1,2000000,296,3.24,9999.99,0.01,0.01,3823910,0.01,0.01,3823910 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17250,5,-185,-1.06,4280,27,500000,4280,-1.06,9999.99,0.86,0.86,74252635,0.86,0.86,74252635 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25930,5,-385,-1.46,18578,159,1000000,18578,-1.46,9999.99,1.86,1.86,492451425,1.90,1.90,492451425 +비올,335890,16,16100,1,3710,29.94,883032,8225,58419125,883032,29.94,9999.99,1.51,1.51,13746427015,1.46,1.46,13746427015 +뱅크웨어글로벌,199480,17,7480,2,1030,15.97,8381476,86399,10101638,8381476,15.97,9700.89,82.97,82.97,66238433490,87.66,87.66,66238433490 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110145,5,-100,-0.09,30299,342,4399000,30299,-0.09,8859.36,0.69,0.69,3338664650,0.69,0.69,3338664650 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +한투 레버리지 코스닥150선물 ETN,Q570081,21,34065,2,430,1.28,2397,29,1000000,2397,1.28,8265.52,0.24,0.24,81650615,0.24,0.24,81650615 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,22,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,23,13770,5,-105,-0.76,35482,457,2250000,35482,-0.76,7764.11,1.58,1.58,488384235,1.58,1.58,488384235 +RISE 국고채10년액티브,481430,24,108435,5,-425,-0.39,11661,179,1513000,11661,-0.39,6514.52,0.77,0.77,1267603970,0.77,0.77,1267603970 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9665,5,-295,-2.96,63,1,1000000,63,-2.96,6300.00,0.01,0.01,612885,0.01,0.01,612885 +RISE 미국달러선물인버스,469530,26,9355,5,-15,-0.16,8080,149,640000,8080,-0.16,5422.82,1.26,1.26,75534080,1.26,1.26,75534080 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10315,3,0,0.00,2160,41,11960000,2160,0.00,5268.29,0.02,0.02,22280100,0.02,0.02,22280100 +메리츠 미국채30년 ETN(H),Q610037,28,7615,5,-115,-1.49,6267,119,14000000,6267,-1.49,5266.39,0.04,0.04,47879660,0.04,0.04,47879660 +에스넷,038680,29,4025,2,80,2.03,1412167,27598,19912642,1412167,2.03,5116.92,7.09,7.09,5888080351,7.35,7.35,5888080351 +한국제13호스팩,464440,30,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795 diff --git a/top30/20250919/top30-vir-20250919-162000.csv b/top30/20250919/top30-vir-20250919-162000.csv new file mode 100644 index 000000000000..77d7a2409581 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7400,2,5,0.07,37218,5,1000000,37218,0.07,9999.99,3.72,3.72,274110890,3.70,3.70,274110890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58410,2,390,0.67,2077,1,110000,2077,0.67,9999.99,1.89,1.89,121348905,1.89,1.89,121348905 +SOL 국고채30년액티브,474390,4,56980,5,-5,-0.01,6557,6,160000,6557,-0.01,9999.99,4.10,4.10,375038870,4.11,4.11,375038870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89190,155,4650000,89190,0.09,9999.99,1.92,1.92,946306900,1.92,1.92,946306900 +피씨디렉트,051380,8,2520,2,255,11.26,10469339,21585,15340072,10469339,11.26,9999.99,68.25,68.25,27664573812,71.56,71.56,27664573812 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13045,2,410,3.24,296,1,2000000,296,3.24,9999.99,0.01,0.01,3823910,0.01,0.01,3823910 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17250,5,-185,-1.06,4280,27,500000,4280,-1.06,9999.99,0.86,0.86,74252635,0.86,0.86,74252635 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25930,5,-385,-1.46,18578,159,1000000,18578,-1.46,9999.99,1.86,1.86,492451425,1.90,1.90,492451425 +비올,335890,16,16100,1,3710,29.94,883057,8225,58419125,883057,29.94,9999.99,1.51,1.51,13746829515,1.46,1.46,13746829515 +뱅크웨어글로벌,199480,17,7480,2,1030,15.97,8382552,86399,10101638,8382552,15.97,9702.14,82.98,82.98,66246428170,87.67,87.67,66246428170 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110145,5,-100,-0.09,30299,342,4399000,30299,-0.09,8859.36,0.69,0.69,3338664650,0.69,0.69,3338664650 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +한투 레버리지 코스닥150선물 ETN,Q570081,21,34065,2,430,1.28,2397,29,1000000,2397,1.28,8265.52,0.24,0.24,81650615,0.24,0.24,81650615 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,22,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,23,13770,5,-105,-0.76,35482,457,2250000,35482,-0.76,7764.11,1.58,1.58,488384235,1.58,1.58,488384235 +RISE 국고채10년액티브,481430,24,108435,5,-425,-0.39,11661,179,1513000,11661,-0.39,6514.52,0.77,0.77,1267603970,0.77,0.77,1267603970 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9665,5,-295,-2.96,63,1,1000000,63,-2.96,6300.00,0.01,0.01,612885,0.01,0.01,612885 +RISE 미국달러선물인버스,469530,26,9355,5,-15,-0.16,8080,149,640000,8080,-0.16,5422.82,1.26,1.26,75534080,1.26,1.26,75534080 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10315,3,0,0.00,2160,41,11960000,2160,0.00,5268.29,0.02,0.02,22280100,0.02,0.02,22280100 +메리츠 미국채30년 ETN(H),Q610037,28,7615,5,-115,-1.49,6267,119,14000000,6267,-1.49,5266.39,0.04,0.04,47879660,0.04,0.04,47879660 +에스넷,038680,29,4025,2,80,2.03,1412167,27598,19912642,1412167,2.03,5116.92,7.09,7.09,5888080351,7.35,7.35,5888080351 +한국제13호스팩,464440,30,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795 diff --git a/top30/20250919/top30-vir-20250919-163000.csv b/top30/20250919/top30-vir-20250919-163000.csv new file mode 100644 index 000000000000..60d584ccb16e --- /dev/null +++ b/top30/20250919/top30-vir-20250919-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7400,2,5,0.07,37218,5,1000000,37218,0.07,9999.99,3.72,3.72,274110890,3.70,3.70,274110890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58410,2,390,0.67,2077,1,110000,2077,0.67,9999.99,1.89,1.89,121348905,1.89,1.89,121348905 +SOL 국고채30년액티브,474390,4,56980,5,-5,-0.01,6557,6,160000,6557,-0.01,9999.99,4.10,4.10,375038870,4.11,4.11,375038870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89190,155,4650000,89190,0.09,9999.99,1.92,1.92,946306900,1.92,1.92,946306900 +피씨디렉트,051380,8,2520,2,255,11.26,10470699,21585,15340072,10470699,11.26,9999.99,68.26,68.26,27667994212,71.57,71.57,27667994212 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13045,2,410,3.24,296,1,2000000,296,3.24,9999.99,0.01,0.01,3823910,0.01,0.01,3823910 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17250,5,-185,-1.06,4280,27,500000,4280,-1.06,9999.99,0.86,0.86,74252635,0.86,0.86,74252635 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25930,5,-385,-1.46,18578,159,1000000,18578,-1.46,9999.99,1.86,1.86,492451425,1.90,1.90,492451425 +비올,335890,16,16100,1,3710,29.94,883265,8225,58419125,883265,29.94,9999.99,1.51,1.51,13750178315,1.46,1.46,13750178315 +뱅크웨어글로벌,199480,17,7480,2,1030,15.97,8386699,86399,10101638,8386699,15.97,9706.94,83.02,83.02,66277406260,87.71,87.71,66277406260 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110145,5,-100,-0.09,30299,342,4399000,30299,-0.09,8859.36,0.69,0.69,3338664650,0.69,0.69,3338664650 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +한투 레버리지 코스닥150선물 ETN,Q570081,21,34065,2,430,1.28,2397,29,1000000,2397,1.28,8265.52,0.24,0.24,81650615,0.24,0.24,81650615 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,22,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,23,13770,5,-105,-0.76,35482,457,2250000,35482,-0.76,7764.11,1.58,1.58,488384235,1.58,1.58,488384235 +RISE 국고채10년액티브,481430,24,108435,5,-425,-0.39,11661,179,1513000,11661,-0.39,6514.52,0.77,0.77,1267603970,0.77,0.77,1267603970 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9665,5,-295,-2.96,63,1,1000000,63,-2.96,6300.00,0.01,0.01,612885,0.01,0.01,612885 +RISE 미국달러선물인버스,469530,26,9355,5,-15,-0.16,8080,149,640000,8080,-0.16,5422.82,1.26,1.26,75534080,1.26,1.26,75534080 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10315,3,0,0.00,2160,41,11960000,2160,0.00,5268.29,0.02,0.02,22280100,0.02,0.02,22280100 +메리츠 미국채30년 ETN(H),Q610037,28,7615,5,-115,-1.49,6267,119,14000000,6267,-1.49,5266.39,0.04,0.04,47879660,0.04,0.04,47879660 +에스넷,038680,29,4025,2,80,2.03,1412217,27598,19912642,1412217,2.03,5117.10,7.09,7.09,5888281601,7.35,7.35,5888281601 +한국제13호스팩,464440,30,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795 diff --git a/top30/20250919/top30-vir-20250919-164001.csv b/top30/20250919/top30-vir-20250919-164001.csv new file mode 100644 index 000000000000..694b4c19a068 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7400,2,5,0.07,37218,5,1000000,37218,0.07,9999.99,3.72,3.72,274110890,3.70,3.70,274110890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58410,2,390,0.67,2077,1,110000,2077,0.67,9999.99,1.89,1.89,121348905,1.89,1.89,121348905 +SOL 국고채30년액티브,474390,4,56980,5,-5,-0.01,6557,6,160000,6557,-0.01,9999.99,4.10,4.10,375038870,4.11,4.11,375038870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89190,155,4650000,89190,0.09,9999.99,1.92,1.92,946306900,1.92,1.92,946306900 +피씨디렉트,051380,8,2520,2,255,11.26,10471125,21585,15340072,10471125,11.26,9999.99,68.26,68.26,27669065602,71.58,71.58,27669065602 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13045,2,410,3.24,296,1,2000000,296,3.24,9999.99,0.01,0.01,3823910,0.01,0.01,3823910 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17250,5,-185,-1.06,4280,27,500000,4280,-1.06,9999.99,0.86,0.86,74252635,0.86,0.86,74252635 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25930,5,-385,-1.46,18578,159,1000000,18578,-1.46,9999.99,1.86,1.86,492451425,1.90,1.90,492451425 +비올,335890,16,16100,1,3710,29.94,883593,8225,58419125,883593,29.94,9999.99,1.51,1.51,13755459115,1.46,1.46,13755459115 +뱅크웨어글로벌,199480,17,7480,2,1030,15.97,8390210,86399,10101638,8390210,15.97,9711.00,83.06,83.06,66303633430,87.75,87.75,66303633430 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110145,5,-100,-0.09,30299,342,4399000,30299,-0.09,8859.36,0.69,0.69,3338664650,0.69,0.69,3338664650 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +한투 레버리지 코스닥150선물 ETN,Q570081,21,34065,2,430,1.28,2397,29,1000000,2397,1.28,8265.52,0.24,0.24,81650615,0.24,0.24,81650615 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,22,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,23,13770,5,-105,-0.76,35482,457,2250000,35482,-0.76,7764.11,1.58,1.58,488384235,1.58,1.58,488384235 +RISE 국고채10년액티브,481430,24,108435,5,-425,-0.39,11661,179,1513000,11661,-0.39,6514.52,0.77,0.77,1267603970,0.77,0.77,1267603970 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9665,5,-295,-2.96,63,1,1000000,63,-2.96,6300.00,0.01,0.01,612885,0.01,0.01,612885 +RISE 미국달러선물인버스,469530,26,9355,5,-15,-0.16,8080,149,640000,8080,-0.16,5422.82,1.26,1.26,75534080,1.26,1.26,75534080 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10315,3,0,0.00,2160,41,11960000,2160,0.00,5268.29,0.02,0.02,22280100,0.02,0.02,22280100 +메리츠 미국채30년 ETN(H),Q610037,28,7615,5,-115,-1.49,6267,119,14000000,6267,-1.49,5266.39,0.04,0.04,47879660,0.04,0.04,47879660 +에스넷,038680,29,4025,2,80,2.03,1412267,27598,19912642,1412267,2.03,5117.28,7.09,7.09,5888482601,7.35,7.35,5888482601 +한국제13호스팩,464440,30,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795 diff --git a/top30/20250919/top30-vir-20250919-165000.csv b/top30/20250919/top30-vir-20250919-165000.csv new file mode 100644 index 000000000000..6c2465b55b40 --- /dev/null +++ b/top30/20250919/top30-vir-20250919-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채3년 ETN,Q610045,1,11355,3,0,0.00,16731,2,1000000,16731,0.00,9999.99,1.67,1.67,189980505,1.67,1.67,189980505 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,2,7400,2,5,0.07,37218,5,1000000,37218,0.07,9999.99,3.72,3.72,274110890,3.70,3.70,274110890 +PLUS 미국달러SOFR금리액티브(합성),456200,3,58410,2,390,0.67,2077,1,110000,2077,0.67,9999.99,1.89,1.89,121348905,1.89,1.89,121348905 +SOL 국고채30년액티브,474390,4,56980,5,-5,-0.01,6557,6,160000,6557,-0.01,9999.99,4.10,4.10,375038870,4.11,4.11,375038870 +N2 월간 레버리지 선진국 1등주 ETN,Q550088,5,19580,2,870,4.65,875,1,1000000,875,4.65,9999.99,0.09,0.09,17132500,0.09,0.09,17132500 +메리츠 3X 레버리지 일본 국채 10년 ETN,Q610091,6,19915,5,-105,-0.52,754,1,500000,754,-0.52,9999.99,0.15,0.15,15015950,0.15,0.15,15015950 +ACE 2월만기자동연장회사채AA-이상액티브,475260,7,10620,2,10,0.09,89190,155,4650000,89190,0.09,9999.99,1.92,1.92,946306900,1.92,1.92,946306900 +피씨디렉트,051380,8,2520,2,255,11.26,10473618,21585,15340072,10473618,11.26,9999.99,68.28,68.28,27675323032,71.59,71.59,27675323032 +TIGER MSCI KOREA ESG유니버설,289250,9,13845,5,-30,-0.22,8661,25,660000,8661,-0.22,9999.99,1.31,1.31,120041445,1.31,1.31,120041445 +KB 레버리지 미국채 30년 ETN,Q580062,10,18120,5,-405,-2.19,300,1,500000,300,-2.19,9999.99,0.06,0.06,5436000,0.06,0.06,5436000 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,11,13045,2,410,3.24,296,1,2000000,296,3.24,9999.99,0.01,0.01,3823910,0.01,0.01,3823910 +하나 레버리지 천연가스 선물 ETN(H),Q700031,12,18260,5,-1375,-7.00,1303,6,1000000,1303,-7.00,9999.99,0.13,0.13,23924560,0.13,0.13,23924560 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,13,13190,2,90,0.69,591,3,3000000,591,0.69,9999.99,0.02,0.02,7794870,0.02,0.02,7794870 +RISE V&S셀렉트밸류,234310,14,17250,5,-185,-1.06,4280,27,500000,4280,-1.06,9999.99,0.86,0.86,74252635,0.86,0.86,74252635 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,15,25930,5,-385,-1.46,18578,159,1000000,18578,-1.46,9999.99,1.86,1.86,492451425,1.90,1.90,492451425 +비올,335890,16,16100,1,3710,29.94,883593,8225,58419125,883593,29.94,9999.99,1.51,1.51,13755459115,1.46,1.46,13755459115 +뱅크웨어글로벌,199480,17,7480,2,1030,15.97,8391377,86399,10101638,8391377,15.97,9712.35,83.07,83.07,66312339250,87.76,87.76,66312339250 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,20020,5,-240,-1.18,1316,14,500000,1316,-1.18,9400.00,0.26,0.26,26615550,0.27,0.27,26615550 +KIWOOM 종합채권(AA-이상)액티브,454780,19,110145,5,-100,-0.09,30299,342,4399000,30299,-0.09,8859.36,0.69,0.69,3338664650,0.69,0.69,3338664650 +PLUS 신흥국MSCI인버스(합성 H),373530,20,8995,5,-25,-0.28,500,6,520000,500,-0.28,8333.33,0.10,0.10,4497500,0.10,0.10,4497500 +한투 레버리지 코스닥150선물 ETN,Q570081,21,34065,2,430,1.28,2397,29,1000000,2397,1.28,8265.52,0.24,0.24,81650615,0.24,0.24,81650615 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,22,10010,2,20,0.20,8477,108,1000000,8477,0.20,7849.07,0.85,0.85,85287275,0.85,0.85,85287275 +HANARO 코리아밸류업,495750,23,13770,5,-105,-0.76,35482,457,2250000,35482,-0.76,7764.11,1.58,1.58,488384235,1.58,1.58,488384235 +RISE 국고채10년액티브,481430,24,108435,5,-425,-0.39,11661,179,1513000,11661,-0.39,6514.52,0.77,0.77,1267603970,0.77,0.77,1267603970 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9665,5,-295,-2.96,63,1,1000000,63,-2.96,6300.00,0.01,0.01,612885,0.01,0.01,612885 +RISE 미국달러선물인버스,469530,26,9355,5,-15,-0.16,8080,149,640000,8080,-0.16,5422.82,1.26,1.26,75534080,1.26,1.26,75534080 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10315,3,0,0.00,2160,41,11960000,2160,0.00,5268.29,0.02,0.02,22280100,0.02,0.02,22280100 +메리츠 미국채30년 ETN(H),Q610037,28,7615,5,-115,-1.49,6267,119,14000000,6267,-1.49,5266.39,0.04,0.04,47879660,0.04,0.04,47879660 +에스넷,038680,29,4025,2,80,2.03,1412297,27598,19912642,1412297,2.03,5117.39,7.09,7.09,5888603351,7.35,7.35,5888603351 +한국제13호스팩,464440,30,2120,3,0,0.00,1067,21,4320000,1067,0.00,5080.95,0.02,0.02,2247795,0.02,0.02,2247795